[{"ts": 1767517140000, "open": 0.187, "high": 0.1871, "low": 0.187, "close": 0.1871, "volume": 13022.9, "quote_volume": 2435.60081, "trades": 42, "taker_buy_volume": 6800.5, "taker_buy_quote": 1272.01201}, {"ts": 1767517200000, "open": 0.1871, "high": 0.1874, "low": 0.1871, "close": 0.1872, "volume": 21806.8, "quote_volume": 4082.70245, "trades": 73, "taker_buy_volume": 5366.3, "taker_buy_quote": 1004.5507}, {"ts": 1767517260000, "open": 0.1871, "high": 0.1871, "low": 0.1868, "close": 0.1868, "volume": 9312.0, "quote_volume": 1741.04806, "trades": 47, "taker_buy_volume": 1357.3, "taker_buy_quote": 253.67937}, {"ts": 1767517320000, "open": 0.1869, "high": 0.1869, "low": 0.1866, "close": 0.1866, "volume": 15087.2, "quote_volume": 2817.54305, "trades": 71, "taker_buy_volume": 3335.5, "taker_buy_quote": 622.95756}, {"ts": 1767517380000, "open": 0.1866, "high": 0.1868, "low": 0.1866, "close": 0.1868, "volume": 43655.2, "quote_volume": 8149.37444, "trades": 94, "taker_buy_volume": 36858.6, "taker_buy_quote": 6880.78891}, {"ts": 1767517440000, "open": 0.1869, "high": 0.1873, "low": 0.1869, "close": 0.187, "volume": 18111.9, "quote_volume": 3389.86894, "trades": 73, "taker_buy_volume": 12191.7, "taker_buy_quote": 2281.98501}, {"ts": 1767517500000, "open": 0.1871, "high": 0.1872, "low": 0.187, "close": 0.1871, "volume": 58583.2, "quote_volume": 10965.78519, "trades": 39, "taker_buy_volume": 53830.2, "taker_buy_quote": 10076.55736}, {"ts": 1767517560000, "open": 0.187, "high": 0.187, "low": 0.1868, "close": 0.1869, "volume": 3466.2, "quote_volume": 648.01174, "trades": 36, "taker_buy_volume": 1030.9, "taker_buy_quote": 192.67838}, {"ts": 1767517620000, "open": 0.187, "high": 0.1873, "low": 0.187, "close": 0.1873, "volume": 5730.7, "quote_volume": 1072.12031, "trades": 41, "taker_buy_volume": 4523.8, "taker_buy_quote": 846.43001}, {"ts": 1767517680000, "open": 0.1872, "high": 0.1874, "low": 0.1871, "close": 0.1871, "volume": 17806.5, "quote_volume": 3334.25364, "trades": 74, "taker_buy_volume": 7984.4, "taker_buy_quote": 1495.29805}, {"ts": 1767517740000, "open": 0.1871, "high": 0.1871, "low": 0.1871, "close": 0.1871, "volume": 608.0, "quote_volume": 113.7568, "trades": 12, "taker_buy_volume": 135.6, "taker_buy_quote": 25.37076}, {"ts": 1767517800000, "open": 0.1871, "high": 0.1873, "low": 0.1871, "close": 0.1872, "volume": 37906.5, "quote_volume": 7094.93727, "trades": 68, "taker_buy_volume": 18763.6, "taker_buy_quote": 3512.84666}, {"ts": 1767517860000, "open": 0.1871, "high": 0.1872, "low": 0.187, "close": 0.1872, "volume": 4264.0, "quote_volume": 797.93067, "trades": 23, "taker_buy_volume": 2894.4, "taker_buy_quote": 541.72699}, {"ts": 1767517920000, "open": 0.1872, "high": 0.1872, "low": 0.1871, "close": 0.1871, "volume": 9299.4, "quote_volume": 1740.05601, "trades": 53, "taker_buy_volume": 4906.3, "taker_buy_quote": 918.02313}, {"ts": 1767517980000, "open": 0.187, "high": 0.1874, "low": 0.187, "close": 0.1873, "volume": 5132.9, "quote_volume": 961.14848, "trades": 63, "taker_buy_volume": 2869.6, "taker_buy_quote": 537.28217}, {"ts": 1767518040000, "open": 0.1874, "high": 0.1876, "low": 0.1874, "close": 0.1875, "volume": 75182.2, "quote_volume": 14101.10918, "trades": 119, "taker_buy_volume": 47272.9, "taker_buy_quote": 8867.25971}, {"ts": 1767518100000, "open": 0.1875, "high": 0.1876, "low": 0.1873, "close": 0.1873, "volume": 35119.5, "quote_volume": 6583.74267, "trades": 88, "taker_buy_volume": 13506.2, "taker_buy_quote": 2531.46709}, {"ts": 1767518160000, "open": 0.1872, "high": 0.1874, "low": 0.1872, "close": 0.1874, "volume": 181.2, "quote_volume": 33.93615, "trades": 5, "taker_buy_volume": 123.6, "taker_buy_quote": 23.15343}, {"ts": 1767518220000, "open": 0.1874, "high": 0.1875, "low": 0.1874, "close": 0.1874, "volume": 2714.9, "quote_volume": 508.84204, "trades": 21, "taker_buy_volume": 1320.4, "taker_buy_quote": 247.51274}, {"ts": 1767518280000, "open": 0.1873, "high": 0.1873, "low": 0.1871, "close": 0.1872, "volume": 5320.9, "quote_volume": 996.04923, "trades": 55, "taker_buy_volume": 1066.5, "taker_buy_quote": 199.66972}, {"ts": 1767518340000, "open": 0.1872, "high": 0.1874, "low": 0.1872, "close": 0.1874, "volume": 11418.5, "quote_volume": 2138.48003, "trades": 33, "taker_buy_volume": 6079.9, "taker_buy_quote": 1138.59965}, {"ts": 1767518400000, "open": 0.1875, "high": 0.1878, "low": 0.1875, "close": 0.1878, "volume": 15188.9, "quote_volume": 2850.13851, "trades": 78, "taker_buy_volume": 9677.8, "taker_buy_quote": 1816.37043}, {"ts": 1767518460000, "open": 0.1879, "high": 0.1879, "low": 0.1877, "close": 0.1878, "volume": 9224.0, "quote_volume": 1731.81449, "trades": 59, "taker_buy_volume": 2456.7, "taker_buy_quote": 461.31865}, {"ts": 1767518520000, "open": 0.1877, "high": 0.1878, "low": 0.1876, "close": 0.1876, "volume": 11826.7, "quote_volume": 2220.20205, "trades": 66, "taker_buy_volume": 6616.0, "taker_buy_quote": 1242.15707}, {"ts": 1767518580000, "open": 0.1876, "high": 0.1876, "low": 0.1874, "close": 0.1874, "volume": 4742.0, "quote_volume": 888.80013, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518640000, "open": 0.1874, "high": 0.1875, "low": 0.187, "close": 0.187, "volume": 54843.6, "quote_volume": 10269.79874, "trades": 104, "taker_buy_volume": 5138.9, "taker_buy_quote": 963.15243}, {"ts": 1767518700000, "open": 0.1871, "high": 0.1871, "low": 0.1868, "close": 0.1868, "volume": 11496.0, "quote_volume": 2148.78563, "trades": 74, "taker_buy_volume": 3100.4, "taker_buy_quote": 579.62626}, {"ts": 1767518760000, "open": 0.1869, "high": 0.187, "low": 0.1869, "close": 0.187, "volume": 9875.9, "quote_volume": 1846.5159, "trades": 31, "taker_buy_volume": 7325.4, "taker_buy_quote": 1369.5724}, {"ts": 1767518820000, "open": 0.1869, "high": 0.187, "low": 0.1869, "close": 0.187, "volume": 3037.0, "quote_volume": 567.68668, "trades": 22, "taker_buy_volume": 1298.3, "taker_buy_quote": 242.72365}, {"ts": 1767518880000, "open": 0.1869, "high": 0.1871, "low": 0.1869, "close": 0.1871, "volume": 5542.3, "quote_volume": 1036.40988, "trades": 35, "taker_buy_volume": 4788.4, "taker_buy_quote": 895.46208}, {"ts": 1767518940000, "open": 0.187, "high": 0.1872, "low": 0.187, "close": 0.1872, "volume": 4624.5, "quote_volume": 865.08445, "trades": 30, "taker_buy_volume": 1510.0, "taker_buy_quote": 282.58255}, {"ts": 1767519000000, "open": 0.1872, "high": 0.1881, "low": 0.1872, "close": 0.1878, "volume": 65265.1, "quote_volume": 12259.45523, "trades": 141, "taker_buy_volume": 28469.0, "taker_buy_quote": 5345.65232}, {"ts": 1767519060000, "open": 0.1878, "high": 0.1881, "low": 0.1878, "close": 0.188, "volume": 9267.5, "quote_volume": 1742.01501, "trades": 42, "taker_buy_volume": 5172.6, "taker_buy_quote": 972.42831}, {"ts": 1767519120000, "open": 0.188, "high": 0.1884, "low": 0.1871, "close": 0.1873, "volume": 362160.9, "quote_volume": 67975.43523, "trades": 434, "taker_buy_volume": 114724.4, "taker_buy_quote": 21517.38574}, {"ts": 1767519180000, "open": 0.1873, "high": 0.1873, "low": 0.187, "close": 0.1872, "volume": 35602.7, "quote_volume": 6662.75762, "trades": 102, "taker_buy_volume": 19369.3, "taker_buy_quote": 3625.30867}, {"ts": 1767519240000, "open": 0.1872, "high": 0.1872, "low": 0.1869, "close": 0.187, "volume": 11922.3, "quote_volume": 2229.84267, "trades": 37, "taker_buy_volume": 853.7, "taker_buy_quote": 159.68224}, {"ts": 1767519300000, "open": 0.1869, "high": 0.1869, "low": 0.1867, "close": 0.1868, "volume": 10384.5, "quote_volume": 1940.20224, "trades": 30, "taker_buy_volume": 2969.9, "taker_buy_quote": 554.78733}, {"ts": 1767519360000, "open": 0.1868, "high": 0.1869, "low": 0.1868, "close": 0.1868, "volume": 8485.5, "quote_volume": 1585.88575, "trades": 34, "taker_buy_volume": 1224.2, "taker_buy_quote": 228.80298}, {"ts": 1767519420000, "open": 0.1869, "high": 0.187, "low": 0.1868, "close": 0.1868, "volume": 9919.2, "quote_volume": 1853.83881, "trades": 40, "taker_buy_volume": 4556.5, "taker_buy_quote": 851.83189}, {"ts": 1767519480000, "open": 0.1868, "high": 0.187, "low": 0.1867, "close": 0.1869, "volume": 10697.4, "quote_volume": 1999.20017, "trades": 51, "taker_buy_volume": 5840.2, "taker_buy_quote": 1091.52915}, {"ts": 1767519540000, "open": 0.187, "high": 0.1872, "low": 0.187, "close": 0.1871, "volume": 32141.0, "quote_volume": 6013.74601, "trades": 76, "taker_buy_volume": 23343.4, "taker_buy_quote": 4367.47165}, {"ts": 1767519600000, "open": 0.1871, "high": 0.1872, "low": 0.1869, "close": 0.1869, "volume": 11991.9, "quote_volume": 2243.93714, "trades": 53, "taker_buy_volume": 4778.0, "taker_buy_quote": 894.4416}, {"ts": 1767519660000, "open": 0.1869, "high": 0.187, "low": 0.1868, "close": 0.1868, "volume": 14158.3, "quote_volume": 2646.33688, "trades": 44, "taker_buy_volume": 10076.3, "taker_buy_quote": 1883.60741}, {"ts": 1767519720000, "open": 0.1868, "high": 0.1869, "low": 0.1867, "close": 0.1868, "volume": 13425.4, "quote_volume": 2508.52557, "trades": 67, "taker_buy_volume": 7924.1, "taker_buy_quote": 1480.74936}, {"ts": 1767519780000, "open": 0.1868, "high": 0.187, "low": 0.1868, "close": 0.1869, "volume": 11041.2, "quote_volume": 2063.50075, "trades": 53, "taker_buy_volume": 8428.0, "taker_buy_quote": 1575.24665}, {"ts": 1767519840000, "open": 0.187, "high": 0.1871, "low": 0.1869, "close": 0.1869, "volume": 76438.8, "quote_volume": 14289.27742, "trades": 123, "taker_buy_volume": 44116.7, "taker_buy_quote": 8246.7851}, {"ts": 1767519900000, "open": 0.1869, "high": 0.1869, "low": 0.1868, "close": 0.1868, "volume": 46940.7, "quote_volume": 8771.77331, "trades": 131, "taker_buy_volume": 18107.9, "taker_buy_quote": 3384.36651}, {"ts": 1767519960000, "open": 0.1868, "high": 0.1871, "low": 0.1865, "close": 0.1868, "volume": 371479.9, "quote_volume": 69396.20321, "trades": 384, "taker_buy_volume": 178828.7, "taker_buy_quote": 33412.6043}, {"ts": 1767520020000, "open": 0.1868, "high": 0.1877, "low": 0.1868, "close": 0.1875, "volume": 127225.5, "quote_volume": 23836.87839, "trades": 249, "taker_buy_volume": 96970.9, "taker_buy_quote": 18165.66906}, {"ts": 1767520080000, "open": 0.1875, "high": 0.1879, "low": 0.1875, "close": 0.1879, "volume": 18939.8, "quote_volume": 3556.2439, "trades": 80, "taker_buy_volume": 12933.2, "taker_buy_quote": 2428.86108}, {"ts": 1767520140000, "open": 0.1879, "high": 0.188, "low": 0.1879, "close": 0.188, "volume": 8979.4, "quote_volume": 1687.66095, "trades": 56, "taker_buy_volume": 5279.4, "taker_buy_quote": 992.2732}, {"ts": 1767520200000, "open": 0.188, "high": 0.1882, "low": 0.188, "close": 0.1881, "volume": 19224.9, "quote_volume": 3617.31619, "trades": 46, "taker_buy_volume": 16731.6, "taker_buy_quote": 3148.2654}, {"ts": 1767520260000, "open": 0.1881, "high": 0.1881, "low": 0.188, "close": 0.1881, "volume": 9262.1, "quote_volume": 1742.12663, "trades": 33, "taker_buy_volume": 6474.9, "taker_buy_quote": 1217.92869}, {"ts": 1767520320000, "open": 0.1881, "high": 0.1882, "low": 0.1879, "close": 0.1882, "volume": 17042.3, "quote_volume": 3205.78979, "trades": 72, "taker_buy_volume": 8965.9, "taker_buy_quote": 1686.74576}, {"ts": 1767520380000, "open": 0.1881, "high": 0.1881, "low": 0.188, "close": 0.1881, "volume": 18544.4, "quote_volume": 3487.78569, "trades": 64, "taker_buy_volume": 10282.6, "taker_buy_quote": 1933.7947}, {"ts": 1767520440000, "open": 0.1881, "high": 0.1881, "low": 0.1878, "close": 0.188, "volume": 2519.3, "quote_volume": 473.53512, "trades": 36, "taker_buy_volume": 1151.2, "taker_buy_quote": 216.44786}, {"ts": 1767520500000, "open": 0.188, "high": 0.1883, "low": 0.188, "close": 0.1882, "volume": 10092.5, "quote_volume": 1899.68804, "trades": 89, "taker_buy_volume": 5481.2, "taker_buy_quote": 1031.7265}, {"ts": 1767520560000, "open": 0.1881, "high": 0.1882, "low": 0.1879, "close": 0.1879, "volume": 14388.5, "quote_volume": 2705.72544, "trades": 69, "taker_buy_volume": 7581.4, "taker_buy_quote": 1426.46039}, {"ts": 1767520620000, "open": 0.1878, "high": 0.1878, "low": 0.1876, "close": 0.1876, "volume": 33691.0, "quote_volume": 6324.32634, "trades": 79, "taker_buy_volume": 465.0, "taker_buy_quote": 87.24569}, {"ts": 1767520680000, "open": 0.1876, "high": 0.1879, "low": 0.1876, "close": 0.1878, "volume": 27291.6, "quote_volume": 5125.19392, "trades": 69, "taker_buy_volume": 10608.9, "taker_buy_quote": 1992.15012}, {"ts": 1767520740000, "open": 0.1878, "high": 0.1879, "low": 0.1877, "close": 0.1877, "volume": 4048.4, "quote_volume": 760.27047, "trades": 45, "taker_buy_volume": 1572.8, "taker_buy_quote": 295.42752}, {"ts": 1767520800000, "open": 0.1877, "high": 0.1877, "low": 0.1875, "close": 0.1876, "volume": 45419.2, "quote_volume": 8522.53237, "trades": 76, "taker_buy_volume": 5089.7, "taker_buy_quote": 955.05414}, {"ts": 1767520860000, "open": 0.1877, "high": 0.1879, "low": 0.1877, "close": 0.1877, "volume": 11871.7, "quote_volume": 2229.56752, "trades": 59, "taker_buy_volume": 6764.6, "taker_buy_quote": 1270.27801}, {"ts": 1767520920000, "open": 0.1877, "high": 0.1878, "low": 0.1876, "close": 0.1876, "volume": 4571.5, "quote_volume": 858.07714, "trades": 25, "taker_buy_volume": 208.7, "taker_buy_quote": 39.18358}, {"ts": 1767520980000, "open": 0.1877, "high": 0.1879, "low": 0.1877, "close": 0.1879, "volume": 20470.0, "quote_volume": 3844.43439, "trades": 74, "taker_buy_volume": 12039.5, "taker_buy_quote": 2261.15392}, {"ts": 1767521040000, "open": 0.1878, "high": 0.188, "low": 0.1878, "close": 0.1879, "volume": 10215.3, "quote_volume": 1919.62705, "trades": 53, "taker_buy_volume": 6198.7, "taker_buy_quote": 1164.9571}, {"ts": 1767521100000, "open": 0.1879, "high": 0.1881, "low": 0.1876, "close": 0.1877, "volume": 56878.0, "quote_volume": 10680.43915, "trades": 114, "taker_buy_volume": 9853.0, "taker_buy_quote": 1850.76499}, {"ts": 1767521160000, "open": 0.1877, "high": 0.1878, "low": 0.1877, "close": 0.1877, "volume": 10586.4, "quote_volume": 1987.22463, "trades": 46, "taker_buy_volume": 7278.3, "taker_buy_quote": 1366.26683}, {"ts": 1767521220000, "open": 0.1876, "high": 0.1879, "low": 0.1876, "close": 0.1878, "volume": 47896.0, "quote_volume": 8991.70955, "trades": 82, "taker_buy_volume": 45714.3, "taker_buy_quote": 8582.09223}, {"ts": 1767521280000, "open": 0.1878, "high": 0.188, "low": 0.1877, "close": 0.1878, "volume": 25259.0, "quote_volume": 4745.24631, "trades": 70, "taker_buy_volume": 11158.4, "taker_buy_quote": 2096.66498}, {"ts": 1767521340000, "open": 0.1878, "high": 0.188, "low": 0.1878, "close": 0.188, "volume": 2987.4, "quote_volume": 561.2378, "trades": 18, "taker_buy_volume": 1878.4, "taker_buy_quote": 352.95755}, {"ts": 1767521400000, "open": 0.188, "high": 0.1883, "low": 0.1879, "close": 0.1882, "volume": 160323.5, "quote_volume": 30169.4645, "trades": 189, "taker_buy_volume": 115396.5, "taker_buy_quote": 21718.28867}, {"ts": 1767521460000, "open": 0.1882, "high": 0.1882, "low": 0.1879, "close": 0.1879, "volume": 12604.4, "quote_volume": 2371.16569, "trades": 31, "taker_buy_volume": 5436.9, "taker_buy_quote": 1023.21841}, {"ts": 1767521520000, "open": 0.188, "high": 0.1886, "low": 0.1879, "close": 0.1883, "volume": 225236.0, "quote_volume": 42418.68195, "trades": 290, "taker_buy_volume": 178045.2, "taker_buy_quote": 33529.46673}, {"ts": 1767521580000, "open": 0.1882, "high": 0.1884, "low": 0.1882, "close": 0.1884, "volume": 14338.3, "quote_volume": 2700.70397, "trades": 34, "taker_buy_volume": 11113.8, "taker_buy_quote": 2093.21671}, {"ts": 1767521640000, "open": 0.1884, "high": 0.1886, "low": 0.1884, "close": 0.1885, "volume": 58713.0, "quote_volume": 11068.15024, "trades": 70, "taker_buy_volume": 35201.5, "taker_buy_quote": 6637.03858}, {"ts": 1767521700000, "open": 0.1884, "high": 0.1885, "low": 0.1883, "close": 0.1883, "volume": 45420.4, "quote_volume": 8557.10202, "trades": 81, "taker_buy_volume": 12491.9, "taker_buy_quote": 2353.73611}, {"ts": 1767521760000, "open": 0.1883, "high": 0.1885, "low": 0.1881, "close": 0.1885, "volume": 26179.7, "quote_volume": 4927.99709, "trades": 92, "taker_buy_volume": 16469.4, "taker_buy_quote": 3100.46889}, {"ts": 1767521820000, "open": 0.1884, "high": 0.1889, "low": 0.1884, "close": 0.1886, "volume": 82097.3, "quote_volume": 15491.88639, "trades": 164, "taker_buy_volume": 59860.0, "taker_buy_quote": 11294.88724}, {"ts": 1767521880000, "open": 0.1885, "high": 0.1885, "low": 0.1883, "close": 0.1885, "volume": 11493.1, "quote_volume": 2165.87188, "trades": 51, "taker_buy_volume": 9731.4, "taker_buy_quote": 1833.94384}, {"ts": 1767521940000, "open": 0.1884, "high": 0.1887, "low": 0.1884, "close": 0.1887, "volume": 10548.2, "quote_volume": 1989.13075, "trades": 41, "taker_buy_volume": 7951.2, "taker_buy_quote": 1499.36583}, {"ts": 1767522000000, "open": 0.1887, "high": 0.1887, "low": 0.1884, "close": 0.1884, "volume": 10612.0, "quote_volume": 2001.00738, "trades": 41, "taker_buy_volume": 696.9, "taker_buy_quote": 131.45045}, {"ts": 1767522060000, "open": 0.1885, "high": 0.1885, "low": 0.1882, "close": 0.1885, "volume": 44585.7, "quote_volume": 8399.52147, "trades": 116, "taker_buy_volume": 31778.3, "taker_buy_quote": 5986.65482}, {"ts": 1767522120000, "open": 0.1886, "high": 0.1886, "low": 0.1885, "close": 0.1885, "volume": 27986.0, "quote_volume": 5277.41063, "trades": 78, "taker_buy_volume": 9941.2, "taker_buy_quote": 1874.91032}, {"ts": 1767522180000, "open": 0.1885, "high": 0.1885, "low": 0.1883, "close": 0.1883, "volume": 64630.2, "quote_volume": 12178.17893, "trades": 111, "taker_buy_volume": 32640.3, "taker_buy_quote": 6151.19654}, {"ts": 1767522240000, "open": 0.1883, "high": 0.1883, "low": 0.1882, "close": 0.1882, "volume": 10500.0, "quote_volume": 1976.92517, "trades": 33, "taker_buy_volume": 8223.8, "taker_buy_quote": 1548.54154}, {"ts": 1767522300000, "open": 0.1883, "high": 0.189, "low": 0.1882, "close": 0.1883, "volume": 788033.1, "quote_volume": 148639.08418, "trades": 408, "taker_buy_volume": 629266.9, "taker_buy_quote": 118722.18406}, {"ts": 1767522360000, "open": 0.1882, "high": 0.1883, "low": 0.1881, "close": 0.1881, "volume": 77485.9, "quote_volume": 14580.40379, "trades": 106, "taker_buy_volume": 19504.5, "taker_buy_quote": 3671.15728}, {"ts": 1767522420000, "open": 0.1881, "high": 0.1889, "low": 0.188, "close": 0.1887, "volume": 248654.1, "quote_volume": 46857.57654, "trades": 213, "taker_buy_volume": 217027.5, "taker_buy_quote": 40897.94653}, {"ts": 1767522480000, "open": 0.1888, "high": 0.1891, "low": 0.1888, "close": 0.1889, "volume": 24090.6, "quote_volume": 4551.9874, "trades": 114, "taker_buy_volume": 12502.8, "taker_buy_quote": 2362.68693}, {"ts": 1767522540000, "open": 0.1889, "high": 0.189, "low": 0.1884, "close": 0.1884, "volume": 86888.9, "quote_volume": 16391.04604, "trades": 116, "taker_buy_volume": 1403.9, "taker_buy_quote": 264.96504}, {"ts": 1767522600000, "open": 0.1884, "high": 0.189, "low": 0.1882, "close": 0.1884, "volume": 481373.2, "quote_volume": 90743.58345, "trades": 397, "taker_buy_volume": 219736.6, "taker_buy_quote": 41448.26145}, {"ts": 1767522660000, "open": 0.1885, "high": 0.1892, "low": 0.1885, "close": 0.1892, "volume": 90371.3, "quote_volume": 17059.41593, "trades": 163, "taker_buy_volume": 64430.7, "taker_buy_quote": 12157.71717}, {"ts": 1767522720000, "open": 0.1891, "high": 0.1902, "low": 0.189, "close": 0.1896, "volume": 264576.7, "quote_volume": 50186.95131, "trades": 341, "taker_buy_volume": 181946.3, "taker_buy_quote": 34511.58135}, {"ts": 1767522780000, "open": 0.1897, "high": 0.1897, "low": 0.1894, "close": 0.1894, "volume": 62643.4, "quote_volume": 11869.24535, "trades": 134, "taker_buy_volume": 21027.6, "taker_buy_quote": 3983.9399}, {"ts": 1767522840000, "open": 0.1894, "high": 0.1894, "low": 0.1893, "close": 0.1894, "volume": 19949.7, "quote_volume": 3777.02243, "trades": 79, "taker_buy_volume": 9236.9, "taker_buy_quote": 1749.04187}, {"ts": 1767522900000, "open": 0.1893, "high": 0.1893, "low": 0.1891, "close": 0.1891, "volume": 25710.4, "quote_volume": 4866.4079, "trades": 62, "taker_buy_volume": 10009.0, "taker_buy_quote": 1894.7037}, {"ts": 1767522960000, "open": 0.1892, "high": 0.1895, "low": 0.1892, "close": 0.1893, "volume": 110804.1, "quote_volume": 20987.05537, "trades": 126, "taker_buy_volume": 65100.5, "taker_buy_quote": 12334.46663}, {"ts": 1767523020000, "open": 0.1892, "high": 0.1892, "low": 0.1889, "close": 0.1891, "volume": 31726.4, "quote_volume": 5999.7425, "trades": 95, "taker_buy_volume": 8365.1, "taker_buy_quote": 1581.11987}, {"ts": 1767523080000, "open": 0.1891, "high": 0.1892, "low": 0.1891, "close": 0.1891, "volume": 4173.1, "quote_volume": 789.19572, "trades": 34, "taker_buy_volume": 3177.4, "taker_buy_quote": 600.90885}, {"ts": 1767523140000, "open": 0.189, "high": 0.189, "low": 0.1889, "close": 0.189, "volume": 28724.5, "quote_volume": 5428.51767, "trades": 75, "taker_buy_volume": 4810.7, "taker_buy_quote": 909.0}, {"ts": 1767523200000, "open": 0.189, "high": 0.1905, "low": 0.1888, "close": 0.1897, "volume": 663484.7, "quote_volume": 125807.1746, "trades": 670, "taker_buy_volume": 435552.3, "taker_buy_quote": 82613.39347}, {"ts": 1767523260000, "open": 0.1898, "high": 0.1899, "low": 0.1898, "close": 0.1898, "volume": 5002.1, "quote_volume": 949.4016, "trades": 17, "taker_buy_volume": 4956.1, "taker_buy_quote": 940.6708}, {"ts": 1767523320000, "open": 0.1899, "high": 0.1901, "low": 0.1894, "close": 0.1894, "volume": 192093.0, "quote_volume": 36439.0062, "trades": 135, "taker_buy_volume": 9684.5, "taker_buy_quote": 1839.68967}, {"ts": 1767523380000, "open": 0.1894, "high": 0.1926, "low": 0.1894, "close": 0.1925, "volume": 945935.5, "quote_volume": 180913.20475, "trades": 1011, "taker_buy_volume": 727851.6, "taker_buy_quote": 139140.82422}, {"ts": 1767523440000, "open": 0.1925, "high": 0.1926, "low": 0.1918, "close": 0.1925, "volume": 449934.7, "quote_volume": 86499.39529, "trades": 469, "taker_buy_volume": 268676.1, "taker_buy_quote": 51672.44374}, {"ts": 1767523500000, "open": 0.1924, "high": 0.1924, "low": 0.1921, "close": 0.1921, "volume": 48694.2, "quote_volume": 9359.58824, "trades": 155, "taker_buy_volume": 11732.9, "taker_buy_quote": 2255.5629}, {"ts": 1767523560000, "open": 0.1922, "high": 0.1923, "low": 0.1917, "close": 0.1922, "volume": 228804.2, "quote_volume": 43930.1957, "trades": 324, "taker_buy_volume": 139195.5, "taker_buy_quote": 26720.85701}, {"ts": 1767523620000, "open": 0.1922, "high": 0.1924, "low": 0.1922, "close": 0.1923, "volume": 34007.1, "quote_volume": 6539.24409, "trades": 128, "taker_buy_volume": 16053.8, "taker_buy_quote": 3086.72425}, {"ts": 1767523680000, "open": 0.1922, "high": 0.1922, "low": 0.1919, "close": 0.1919, "volume": 51170.5, "quote_volume": 9825.72925, "trades": 152, "taker_buy_volume": 18058.0, "taker_buy_quote": 3467.2103}, {"ts": 1767523740000, "open": 0.1919, "high": 0.1919, "low": 0.1914, "close": 0.1916, "volume": 44744.5, "quote_volume": 8573.82943, "trades": 176, "taker_buy_volume": 18229.6, "taker_buy_quote": 3492.97584}, {"ts": 1767523800000, "open": 0.1916, "high": 0.1917, "low": 0.1915, "close": 0.1917, "volume": 61355.5, "quote_volume": 11757.94007, "trades": 179, "taker_buy_volume": 37203.0, "taker_buy_quote": 7129.29211}, {"ts": 1767523860000, "open": 0.1916, "high": 0.1918, "low": 0.1914, "close": 0.1915, "volume": 50593.4, "quote_volume": 9694.71868, "trades": 156, "taker_buy_volume": 11126.3, "taker_buy_quote": 2132.4492}, {"ts": 1767523920000, "open": 0.1915, "high": 0.1921, "low": 0.1915, "close": 0.1916, "volume": 111818.8, "quote_volume": 21451.84768, "trades": 143, "taker_buy_volume": 21724.0, "taker_buy_quote": 4166.24984}, {"ts": 1767523980000, "open": 0.1915, "high": 0.1915, "low": 0.1912, "close": 0.1912, "volume": 57624.5, "quote_volume": 11026.98468, "trades": 147, "taker_buy_volume": 18905.6, "taker_buy_quote": 3618.21506}, {"ts": 1767524040000, "open": 0.1912, "high": 0.1913, "low": 0.1908, "close": 0.1909, "volume": 183198.4, "quote_volume": 35017.86596, "trades": 212, "taker_buy_volume": 58320.3, "taker_buy_quote": 11152.25913}, {"ts": 1767524100000, "open": 0.1909, "high": 0.191, "low": 0.1908, "close": 0.1908, "volume": 56967.3, "quote_volume": 10871.9769, "trades": 61, "taker_buy_volume": 6762.3, "taker_buy_quote": 1291.37779}, {"ts": 1767524160000, "open": 0.1909, "high": 0.1909, "low": 0.1907, "close": 0.1907, "volume": 31716.8, "quote_volume": 6049.65977, "trades": 39, "taker_buy_volume": 437.6, "taker_buy_quote": 83.47316}, {"ts": 1767524220000, "open": 0.1907, "high": 0.1907, "low": 0.1901, "close": 0.1902, "volume": 158952.2, "quote_volume": 30259.12854, "trades": 217, "taker_buy_volume": 10527.2, "taker_buy_quote": 2002.65561}, {"ts": 1767524280000, "open": 0.1902, "high": 0.1912, "low": 0.1902, "close": 0.1908, "volume": 308729.7, "quote_volume": 58889.64878, "trades": 344, "taker_buy_volume": 253549.7, "taker_buy_quote": 48366.29109}, {"ts": 1767524340000, "open": 0.1909, "high": 0.1912, "low": 0.1908, "close": 0.1911, "volume": 39575.1, "quote_volume": 7561.40616, "trades": 99, "taker_buy_volume": 19306.7, "taker_buy_quote": 3689.24977}, {"ts": 1767524400000, "open": 0.1911, "high": 0.1912, "low": 0.1906, "close": 0.1908, "volume": 74157.8, "quote_volume": 14143.32253, "trades": 157, "taker_buy_volume": 33998.8, "taker_buy_quote": 6486.08602}, {"ts": 1767524460000, "open": 0.1907, "high": 0.1907, "low": 0.1905, "close": 0.1906, "volume": 43661.7, "quote_volume": 8325.22197, "trades": 84, "taker_buy_volume": 10667.5, "taker_buy_quote": 2033.81643}, {"ts": 1767524520000, "open": 0.1906, "high": 0.1906, "low": 0.1902, "close": 0.1903, "volume": 83357.7, "quote_volume": 15872.31011, "trades": 151, "taker_buy_volume": 16435.8, "taker_buy_quote": 3129.88964}, {"ts": 1767524580000, "open": 0.1903, "high": 0.1908, "low": 0.1902, "close": 0.1908, "volume": 66962.8, "quote_volume": 12744.19147, "trades": 150, "taker_buy_volume": 20903.0, "taker_buy_quote": 3981.06749}, {"ts": 1767524640000, "open": 0.1908, "high": 0.191, "low": 0.1907, "close": 0.1907, "volume": 36077.8, "quote_volume": 6883.7513, "trades": 115, "taker_buy_volume": 7550.0, "taker_buy_quote": 1440.6582}, {"ts": 1767524700000, "open": 0.1907, "high": 0.191, "low": 0.1905, "close": 0.1905, "volume": 30609.2, "quote_volume": 5841.90248, "trades": 147, "taker_buy_volume": 17684.1, "taker_buy_quote": 3375.34254}, {"ts": 1767524760000, "open": 0.1904, "high": 0.1906, "low": 0.1904, "close": 0.1905, "volume": 40602.5, "quote_volume": 7735.42056, "trades": 98, "taker_buy_volume": 2795.3, "taker_buy_quote": 532.67802}, {"ts": 1767524820000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 4434.6, "quote_volume": 845.23476, "trades": 12, "taker_buy_volume": 4012.2, "taker_buy_quote": 764.72532}, {"ts": 1767524880000, "open": 0.1906, "high": 0.1911, "low": 0.1904, "close": 0.1906, "volume": 306634.9, "quote_volume": 58517.54704, "trades": 285, "taker_buy_volume": 132986.5, "taker_buy_quote": 25391.33676}, {"ts": 1767524940000, "open": 0.1907, "high": 0.1914, "low": 0.1907, "close": 0.1911, "volume": 26628.8, "quote_volume": 5085.45835, "trades": 119, "taker_buy_volume": 14583.3, "taker_buy_quote": 2786.12906}, {"ts": 1767525000000, "open": 0.1911, "high": 0.1916, "low": 0.1911, "close": 0.1914, "volume": 116305.9, "quote_volume": 22257.67652, "trades": 205, "taker_buy_volume": 34406.6, "taker_buy_quote": 6586.89178}, {"ts": 1767525060000, "open": 0.1914, "high": 0.1916, "low": 0.1913, "close": 0.1915, "volume": 30169.7, "quote_volume": 5776.79276, "trades": 90, "taker_buy_volume": 21511.0, "taker_buy_quote": 4119.12793}, {"ts": 1767525120000, "open": 0.1914, "high": 0.1916, "low": 0.1914, "close": 0.1914, "volume": 52854.4, "quote_volume": 10121.25832, "trades": 59, "taker_buy_volume": 5298.9, "taker_buy_quote": 1014.6346}, {"ts": 1767525180000, "open": 0.1914, "high": 0.1914, "low": 0.1904, "close": 0.1906, "volume": 522889.2, "quote_volume": 99810.06307, "trades": 254, "taker_buy_volume": 192734.0, "taker_buy_quote": 36772.54801}, {"ts": 1767525240000, "open": 0.1907, "high": 0.1908, "low": 0.1904, "close": 0.1904, "volume": 88636.5, "quote_volume": 16895.64501, "trades": 126, "taker_buy_volume": 37776.1, "taker_buy_quote": 7203.68391}, {"ts": 1767525300000, "open": 0.1904, "high": 0.1904, "low": 0.1899, "close": 0.19, "volume": 213312.8, "quote_volume": 40582.40225, "trades": 174, "taker_buy_volume": 67803.6, "taker_buy_quote": 12899.42541}, {"ts": 1767525360000, "open": 0.1901, "high": 0.1907, "low": 0.1901, "close": 0.1906, "volume": 50766.6, "quote_volume": 9669.40296, "trades": 124, "taker_buy_volume": 37054.5, "taker_buy_quote": 7059.06785}, {"ts": 1767525420000, "open": 0.1905, "high": 0.1908, "low": 0.1905, "close": 0.1906, "volume": 14542.4, "quote_volume": 2771.73793, "trades": 38, "taker_buy_volume": 2086.9, "taker_buy_quote": 397.93857}, {"ts": 1767525480000, "open": 0.1906, "high": 0.1907, "low": 0.1904, "close": 0.1906, "volume": 12241.8, "quote_volume": 2332.03684, "trades": 45, "taker_buy_volume": 3373.5, "taker_buy_quote": 642.71184}, {"ts": 1767525540000, "open": 0.1906, "high": 0.1908, "low": 0.1904, "close": 0.1906, "volume": 85219.9, "quote_volume": 16253.79046, "trades": 161, "taker_buy_volume": 16505.4, "taker_buy_quote": 3145.98149}, {"ts": 1767525600000, "open": 0.1907, "high": 0.1912, "low": 0.1907, "close": 0.1911, "volume": 69598.9, "quote_volume": 13299.84251, "trades": 184, "taker_buy_volume": 23515.5, "taker_buy_quote": 4492.60025}, {"ts": 1767525660000, "open": 0.191, "high": 0.1912, "low": 0.191, "close": 0.1912, "volume": 68948.7, "quote_volume": 13181.11066, "trades": 99, "taker_buy_volume": 31033.3, "taker_buy_quote": 5932.48863}, {"ts": 1767525720000, "open": 0.1911, "high": 0.1911, "low": 0.1909, "close": 0.191, "volume": 7155.0, "quote_volume": 1367.21848, "trades": 42, "taker_buy_volume": 572.7, "taker_buy_quote": 109.41276}, {"ts": 1767525780000, "open": 0.191, "high": 0.1911, "low": 0.191, "close": 0.1911, "volume": 19133.1, "quote_volume": 3654.81535, "trades": 50, "taker_buy_volume": 5609.1, "taker_buy_quote": 1071.67537}, {"ts": 1767525840000, "open": 0.1911, "high": 0.1912, "low": 0.191, "close": 0.1911, "volume": 14962.1, "quote_volume": 2859.13721, "trades": 61, "taker_buy_volume": 10469.4, "taker_buy_quote": 2000.73255}, {"ts": 1767525900000, "open": 0.1911, "high": 0.1914, "low": 0.1911, "close": 0.1912, "volume": 16933.1, "quote_volume": 3238.86089, "trades": 93, "taker_buy_volume": 7985.1, "taker_buy_quote": 1527.45548}, {"ts": 1767525960000, "open": 0.1912, "high": 0.1913, "low": 0.1912, "close": 0.1912, "volume": 8440.5, "quote_volume": 1614.08634, "trades": 29, "taker_buy_volume": 6381.2, "taker_buy_quote": 1220.34818}, {"ts": 1767526020000, "open": 0.1912, "high": 0.1912, "low": 0.1907, "close": 0.1907, "volume": 42164.8, "quote_volume": 8053.52272, "trades": 85, "taker_buy_volume": 8486.0, "taker_buy_quote": 1620.66239}, {"ts": 1767526080000, "open": 0.1907, "high": 0.1907, "low": 0.1905, "close": 0.1906, "volume": 13241.8, "quote_volume": 2524.00423, "trades": 49, "taker_buy_volume": 2598.0, "taker_buy_quote": 495.25865}, {"ts": 1767526140000, "open": 0.1907, "high": 0.1908, "low": 0.1906, "close": 0.1908, "volume": 8658.5, "quote_volume": 1651.41624, "trades": 42, "taker_buy_volume": 6731.5, "taker_buy_quote": 1284.04455}, {"ts": 1767526200000, "open": 0.1908, "high": 0.1913, "low": 0.1908, "close": 0.1913, "volume": 37206.5, "quote_volume": 7111.31059, "trades": 102, "taker_buy_volume": 20129.0, "taker_buy_quote": 3847.23985}, {"ts": 1767526260000, "open": 0.1914, "high": 0.1914, "low": 0.1912, "close": 0.1912, "volume": 21825.0, "quote_volume": 4174.98981, "trades": 43, "taker_buy_volume": 6786.9, "taker_buy_quote": 1298.36074}, {"ts": 1767526320000, "open": 0.1912, "high": 0.1913, "low": 0.191, "close": 0.1911, "volume": 24913.4, "quote_volume": 4763.31141, "trades": 63, "taker_buy_volume": 1878.0, "taker_buy_quote": 359.05573}, {"ts": 1767526380000, "open": 0.1911, "high": 0.1911, "low": 0.1908, "close": 0.1908, "volume": 11413.9, "quote_volume": 2178.83407, "trades": 67, "taker_buy_volume": 2323.0, "taker_buy_quote": 443.6607}, {"ts": 1767526440000, "open": 0.1908, "high": 0.1911, "low": 0.1908, "close": 0.1909, "volume": 27054.4, "quote_volume": 5164.73894, "trades": 71, "taker_buy_volume": 9228.2, "taker_buy_quote": 1762.19273}, {"ts": 1767526500000, "open": 0.1909, "high": 0.191, "low": 0.1907, "close": 0.1907, "volume": 31203.4, "quote_volume": 5954.47624, "trades": 86, "taker_buy_volume": 10361.8, "taker_buy_quote": 1977.34556}, {"ts": 1767526560000, "open": 0.1906, "high": 0.1906, "low": 0.1903, "close": 0.1903, "volume": 16035.7, "quote_volume": 3054.1587, "trades": 97, "taker_buy_volume": 7017.9, "taker_buy_quote": 1336.67077}, {"ts": 1767526620000, "open": 0.1903, "high": 0.1904, "low": 0.1903, "close": 0.1903, "volume": 4615.5, "quote_volume": 878.48032, "trades": 31, "taker_buy_volume": 1690.5, "taker_buy_quote": 321.83881}, {"ts": 1767526680000, "open": 0.1904, "high": 0.1904, "low": 0.1901, "close": 0.1901, "volume": 35160.7, "quote_volume": 6688.29339, "trades": 124, "taker_buy_volume": 11217.5, "taker_buy_quote": 2133.4015}, {"ts": 1767526740000, "open": 0.1901, "high": 0.1901, "low": 0.1898, "close": 0.1898, "volume": 32291.3, "quote_volume": 6131.59516, "trades": 78, "taker_buy_volume": 3373.7, "taker_buy_quote": 641.04472}, {"ts": 1767526800000, "open": 0.1898, "high": 0.1899, "low": 0.1896, "close": 0.1898, "volume": 80926.2, "quote_volume": 15356.75357, "trades": 142, "taker_buy_volume": 32241.6, "taker_buy_quote": 6120.50931}, {"ts": 1767526860000, "open": 0.1898, "high": 0.1903, "low": 0.1898, "close": 0.1902, "volume": 33750.3, "quote_volume": 6413.75723, "trades": 72, "taker_buy_volume": 25894.6, "taker_buy_quote": 4921.63388}, {"ts": 1767526920000, "open": 0.1903, "high": 0.1903, "low": 0.1902, "close": 0.1903, "volume": 22414.5, "quote_volume": 4264.73444, "trades": 62, "taker_buy_volume": 18471.8, "taker_buy_quote": 3514.8329}, {"ts": 1767526980000, "open": 0.1904, "high": 0.1904, "low": 0.1903, "close": 0.1903, "volume": 5074.6, "quote_volume": 966.06362, "trades": 32, "taker_buy_volume": 2983.2, "taker_buy_quote": 568.00128}, {"ts": 1767527040000, "open": 0.1903, "high": 0.1903, "low": 0.19, "close": 0.1901, "volume": 14434.5, "quote_volume": 2743.57333, "trades": 49, "taker_buy_volume": 1965.4, "taker_buy_quote": 373.66884}, {"ts": 1767527100000, "open": 0.1901, "high": 0.1904, "low": 0.1901, "close": 0.1904, "volume": 11240.4, "quote_volume": 2139.69267, "trades": 55, "taker_buy_volume": 9998.6, "taker_buy_quote": 1903.39072}, {"ts": 1767527160000, "open": 0.1904, "high": 0.1904, "low": 0.1904, "close": 0.1904, "volume": 4681.5, "quote_volume": 891.3576, "trades": 17, "taker_buy_volume": 298.6, "taker_buy_quote": 56.85344}, {"ts": 1767527220000, "open": 0.1904, "high": 0.1912, "low": 0.1904, "close": 0.191, "volume": 44706.4, "quote_volume": 8529.09427, "trades": 147, "taker_buy_volume": 36718.6, "taker_buy_quote": 7004.77769}, {"ts": 1767527280000, "open": 0.191, "high": 0.1911, "low": 0.191, "close": 0.191, "volume": 56582.0, "quote_volume": 10807.18813, "trades": 50, "taker_buy_volume": 49828.1, "taker_buy_quote": 9517.19323}, {"ts": 1767527340000, "open": 0.1911, "high": 0.1912, "low": 0.1911, "close": 0.1911, "volume": 4737.4, "quote_volume": 905.47808, "trades": 40, "taker_buy_volume": 2351.7, "taker_buy_quote": 449.4712}, {"ts": 1767527400000, "open": 0.1911, "high": 0.1911, "low": 0.1906, "close": 0.1906, "volume": 16229.1, "quote_volume": 3097.80915, "trades": 60, "taker_buy_volume": 4668.9, "taker_buy_quote": 890.35923}, {"ts": 1767527460000, "open": 0.1906, "high": 0.1906, "low": 0.1905, "close": 0.1905, "volume": 23572.2, "quote_volume": 4492.82818, "trades": 34, "taker_buy_volume": 1370.9, "taker_buy_quote": 261.29354}, {"ts": 1767527520000, "open": 0.1905, "high": 0.1907, "low": 0.1903, "close": 0.1904, "volume": 73004.1, "quote_volume": 13906.09514, "trades": 130, "taker_buy_volume": 17197.3, "taker_buy_quote": 3274.52669}, {"ts": 1767527580000, "open": 0.1904, "high": 0.1908, "low": 0.1904, "close": 0.1907, "volume": 50789.0, "quote_volume": 9674.92382, "trades": 83, "taker_buy_volume": 48199.2, "taker_buy_quote": 9181.17299}, {"ts": 1767527640000, "open": 0.1906, "high": 0.1908, "low": 0.1906, "close": 0.1907, "volume": 8644.6, "quote_volume": 1648.49445, "trades": 51, "taker_buy_volume": 6386.9, "taker_buy_quote": 1218.04802}, {"ts": 1767527700000, "open": 0.1908, "high": 0.1909, "low": 0.1908, "close": 0.1908, "volume": 57414.8, "quote_volume": 10958.98067, "trades": 45, "taker_buy_volume": 54051.5, "taker_buy_quote": 10317.26303}, {"ts": 1767527760000, "open": 0.1908, "high": 0.1908, "low": 0.1907, "close": 0.1907, "volume": 5162.0, "quote_volume": 984.87231, "trades": 31, "taker_buy_volume": 1511.6, "taker_buy_quote": 288.41328}, {"ts": 1767527820000, "open": 0.1907, "high": 0.1911, "low": 0.1907, "close": 0.1911, "volume": 152186.6, "quote_volume": 29042.30748, "trades": 143, "taker_buy_volume": 53071.4, "taker_buy_quote": 10134.16655}, {"ts": 1767527880000, "open": 0.191, "high": 0.1911, "low": 0.191, "close": 0.191, "volume": 5937.7, "quote_volume": 1134.59723, "trades": 26, "taker_buy_volume": 3418.4, "taker_buy_quote": 653.25624}, {"ts": 1767527940000, "open": 0.1911, "high": 0.1913, "low": 0.1911, "close": 0.1913, "volume": 26342.2, "quote_volume": 5036.00032, "trades": 61, "taker_buy_volume": 13444.0, "taker_buy_quote": 2571.14023}, {"ts": 1767528000000, "open": 0.1913, "high": 0.1913, "low": 0.1912, "close": 0.1912, "volume": 33979.4, "quote_volume": 6500.04316, "trades": 65, "taker_buy_volume": 9203.4, "taker_buy_quote": 1760.42225}, {"ts": 1767528060000, "open": 0.1913, "high": 0.1916, "low": 0.1913, "close": 0.1916, "volume": 53398.8, "quote_volume": 10226.1578, "trades": 96, "taker_buy_volume": 17198.9, "taker_buy_quote": 3293.62104}, {"ts": 1767528120000, "open": 0.1915, "high": 0.1916, "low": 0.1911, "close": 0.1913, "volume": 48718.9, "quote_volume": 9323.26827, "trades": 136, "taker_buy_volume": 26098.9, "taker_buy_quote": 4993.10167}, {"ts": 1767528180000, "open": 0.1914, "high": 0.1916, "low": 0.1911, "close": 0.1916, "volume": 80307.8, "quote_volume": 15370.50415, "trades": 162, "taker_buy_volume": 38360.3, "taker_buy_quote": 7339.94928}, {"ts": 1767528240000, "open": 0.1916, "high": 0.193, "low": 0.1916, "close": 0.1929, "volume": 656864.7, "quote_volume": 126325.35966, "trades": 768, "taker_buy_volume": 382117.1, "taker_buy_quote": 73457.88541}, {"ts": 1767528300000, "open": 0.193, "high": 0.193, "low": 0.1923, "close": 0.1923, "volume": 141280.0, "quote_volume": 27223.44357, "trades": 216, "taker_buy_volume": 22540.9, "taker_buy_quote": 4342.83317}, {"ts": 1767528360000, "open": 0.1923, "high": 0.1923, "low": 0.1918, "close": 0.1919, "volume": 56695.7, "quote_volume": 10884.66494, "trades": 104, "taker_buy_volume": 17738.4, "taker_buy_quote": 3406.50807}, {"ts": 1767528420000, "open": 0.1918, "high": 0.1919, "low": 0.1916, "close": 0.1916, "volume": 71645.9, "quote_volume": 13742.80999, "trades": 108, "taker_buy_volume": 12223.6, "taker_buy_quote": 2345.3909}, {"ts": 1767528480000, "open": 0.1915, "high": 0.1915, "low": 0.1914, "close": 0.1915, "volume": 37838.5, "quote_volume": 7245.99767, "trades": 71, "taker_buy_volume": 14514.0, "taker_buy_quote": 2779.431}, {"ts": 1767528540000, "open": 0.1915, "high": 0.1916, "low": 0.1914, "close": 0.1915, "volume": 54098.0, "quote_volume": 10359.99207, "trades": 88, "taker_buy_volume": 26156.8, "taker_buy_quote": 5009.41574}, {"ts": 1767528600000, "open": 0.1915, "high": 0.1915, "low": 0.1913, "close": 0.1915, "volume": 84826.1, "quote_volume": 16239.31239, "trades": 88, "taker_buy_volume": 52544.7, "taker_buy_quote": 10060.07309}, {"ts": 1767528660000, "open": 0.1916, "high": 0.1917, "low": 0.1913, "close": 0.1914, "volume": 129428.3, "quote_volume": 24774.62132, "trades": 141, "taker_buy_volume": 32235.6, "taker_buy_quote": 6169.63787}, {"ts": 1767528720000, "open": 0.1914, "high": 0.1914, "low": 0.1913, "close": 0.1914, "volume": 37396.6, "quote_volume": 7157.55112, "trades": 35, "taker_buy_volume": 7589.0, "taker_buy_quote": 1452.5346}, {"ts": 1767528780000, "open": 0.1913, "high": 0.1913, "low": 0.1909, "close": 0.1909, "volume": 59544.7, "quote_volume": 11377.2619, "trades": 95, "taker_buy_volume": 11276.1, "taker_buy_quote": 2153.69361}, {"ts": 1767528840000, "open": 0.191, "high": 0.1917, "low": 0.1909, "close": 0.1913, "volume": 257224.4, "quote_volume": 49220.03843, "trades": 258, "taker_buy_volume": 190718.0, "taker_buy_quote": 36486.91223}, {"ts": 1767528900000, "open": 0.1914, "high": 0.1916, "low": 0.1914, "close": 0.1915, "volume": 13382.7, "quote_volume": 2562.7537, "trades": 44, "taker_buy_volume": 6878.4, "taker_buy_quote": 1317.18025}, {"ts": 1767528960000, "open": 0.1915, "high": 0.1917, "low": 0.1915, "close": 0.1915, "volume": 25209.3, "quote_volume": 4828.7517, "trades": 68, "taker_buy_volume": 6062.4, "taker_buy_quote": 1161.45981}, {"ts": 1767529020000, "open": 0.1914, "high": 0.1914, "low": 0.1914, "close": 0.1914, "volume": 18912.5, "quote_volume": 3619.8525, "trades": 36, "taker_buy_volume": 4577.5, "taker_buy_quote": 876.1335}, {"ts": 1767529080000, "open": 0.1913, "high": 0.1914, "low": 0.1913, "close": 0.1913, "volume": 42258.2, "quote_volume": 8084.19392, "trades": 72, "taker_buy_volume": 11806.8, "taker_buy_quote": 2258.81407}, {"ts": 1767529140000, "open": 0.1913, "high": 0.1916, "low": 0.1911, "close": 0.1916, "volume": 101207.7, "quote_volume": 19366.66644, "trades": 186, "taker_buy_volume": 45573.3, "taker_buy_quote": 8722.62959}, {"ts": 1767529200000, "open": 0.1915, "high": 0.1916, "low": 0.1912, "close": 0.1912, "volume": 72991.6, "quote_volume": 13971.45834, "trades": 127, "taker_buy_volume": 8083.6, "taker_buy_quote": 1547.7499}, {"ts": 1767529260000, "open": 0.1913, "high": 0.1914, "low": 0.1913, "close": 0.1913, "volume": 4056.7, "quote_volume": 776.40497, "trades": 35, "taker_buy_volume": 1964.2, "taker_buy_quote": 375.9054}, {"ts": 1767529320000, "open": 0.1913, "high": 0.1913, "low": 0.1906, "close": 0.1907, "volume": 83428.5, "quote_volume": 15934.1289, "trades": 206, "taker_buy_volume": 11443.5, "taker_buy_quote": 2184.24635}, {"ts": 1767529380000, "open": 0.1907, "high": 0.1913, "low": 0.1906, "close": 0.1912, "volume": 151826.3, "quote_volume": 28979.34432, "trades": 164, "taker_buy_volume": 121345.8, "taker_buy_quote": 23154.98572}, {"ts": 1767529440000, "open": 0.1911, "high": 0.1912, "low": 0.1909, "close": 0.191, "volume": 62409.2, "quote_volume": 11925.53479, "trades": 165, "taker_buy_volume": 30398.9, "taker_buy_quote": 5808.92337}, {"ts": 1767529500000, "open": 0.191, "high": 0.1912, "low": 0.1908, "close": 0.191, "volume": 91850.1, "quote_volume": 17550.35253, "trades": 166, "taker_buy_volume": 40361.5, "taker_buy_quote": 7716.22561}, {"ts": 1767529560000, "open": 0.191, "high": 0.1913, "low": 0.1909, "close": 0.1911, "volume": 78027.9, "quote_volume": 14907.05287, "trades": 94, "taker_buy_volume": 65849.1, "taker_buy_quote": 12579.7885}, {"ts": 1767529620000, "open": 0.1911, "high": 0.1912, "low": 0.1909, "close": 0.1912, "volume": 29212.7, "quote_volume": 5581.00135, "trades": 81, "taker_buy_volume": 18543.3, "taker_buy_quote": 3542.88876}, {"ts": 1767529680000, "open": 0.1912, "high": 0.1912, "low": 0.1911, "close": 0.1912, "volume": 31741.3, "quote_volume": 6068.80575, "trades": 102, "taker_buy_volume": 12666.6, "taker_buy_quote": 2421.85392}, {"ts": 1767529740000, "open": 0.1912, "high": 0.1912, "low": 0.1909, "close": 0.191, "volume": 38200.5, "quote_volume": 7296.84367, "trades": 101, "taker_buy_volume": 3680.9, "taker_buy_quote": 703.0519}, {"ts": 1767529800000, "open": 0.1909, "high": 0.1913, "low": 0.1909, "close": 0.1912, "volume": 15991.5, "quote_volume": 3054.91125, "trades": 40, "taker_buy_volume": 13521.9, "taker_buy_quote": 2583.2804}, {"ts": 1767529860000, "open": 0.1913, "high": 0.1914, "low": 0.1912, "close": 0.1913, "volume": 60781.2, "quote_volume": 11625.19607, "trades": 123, "taker_buy_volume": 22772.5, "taker_buy_quote": 4355.24854}, {"ts": 1767529920000, "open": 0.1913, "high": 0.1916, "low": 0.1913, "close": 0.1915, "volume": 15480.6, "quote_volume": 2963.5776, "trades": 68, "taker_buy_volume": 9124.8, "taker_buy_quote": 1746.32709}, {"ts": 1767529980000, "open": 0.1914, "high": 0.1914, "low": 0.1913, "close": 0.1913, "volume": 38208.7, "quote_volume": 7310.5741, "trades": 43, "taker_buy_volume": 21637.0, "taker_buy_quote": 4139.26379}, {"ts": 1767530040000, "open": 0.1913, "high": 0.1913, "low": 0.191, "close": 0.1912, "volume": 82555.3, "quote_volume": 15780.33006, "trades": 118, "taker_buy_volume": 41302.7, "taker_buy_quote": 7893.18648}, {"ts": 1767530100000, "open": 0.1913, "high": 0.1915, "low": 0.191, "close": 0.191, "volume": 41023.1, "quote_volume": 7844.19833, "trades": 117, "taker_buy_volume": 7112.3, "taker_buy_quote": 1359.36826}, {"ts": 1767530160000, "open": 0.191, "high": 0.191, "low": 0.1908, "close": 0.1908, "volume": 179609.3, "quote_volume": 34289.78909, "trades": 173, "taker_buy_volume": 70666.9, "taker_buy_quote": 13490.40692}, {"ts": 1767530220000, "open": 0.1908, "high": 0.1911, "low": 0.1908, "close": 0.1911, "volume": 64611.6, "quote_volume": 12338.50735, "trades": 139, "taker_buy_volume": 18565.7, "taker_buy_quote": 3545.47346}, {"ts": 1767530280000, "open": 0.191, "high": 0.1911, "low": 0.1908, "close": 0.1909, "volume": 34192.8, "quote_volume": 6530.82349, "trades": 74, "taker_buy_volume": 8073.1, "taker_buy_quote": 1542.64261}, {"ts": 1767530340000, "open": 0.1908, "high": 0.1909, "low": 0.1908, "close": 0.1908, "volume": 18904.9, "quote_volume": 3607.23786, "trades": 43, "taker_buy_volume": 4695.2, "taker_buy_quote": 896.00525}, {"ts": 1767530400000, "open": 0.1908, "high": 0.1909, "low": 0.1907, "close": 0.1908, "volume": 20459.6, "quote_volume": 3904.70606, "trades": 46, "taker_buy_volume": 15222.9, "taker_buy_quote": 2905.54915}, {"ts": 1767530460000, "open": 0.1908, "high": 0.1908, "low": 0.1907, "close": 0.1907, "volume": 20099.1, "quote_volume": 3834.7986, "trades": 58, "taker_buy_volume": 5567.5, "taker_buy_quote": 1062.279}, {"ts": 1767530520000, "open": 0.1908, "high": 0.1908, "low": 0.19, "close": 0.1904, "volume": 233662.6, "quote_volume": 44485.39413, "trades": 416, "taker_buy_volume": 123128.0, "taker_buy_quote": 23439.03395}, {"ts": 1767530580000, "open": 0.1904, "high": 0.1905, "low": 0.1902, "close": 0.1903, "volume": 137245.3, "quote_volume": 26130.18445, "trades": 150, "taker_buy_volume": 79079.3, "taker_buy_quote": 15056.33198}, {"ts": 1767530640000, "open": 0.1902, "high": 0.1903, "low": 0.19, "close": 0.1902, "volume": 255785.6, "quote_volume": 48641.19589, "trades": 290, "taker_buy_volume": 97987.0, "taker_buy_quote": 18637.63412}, {"ts": 1767530700000, "open": 0.1902, "high": 0.1905, "low": 0.1901, "close": 0.1903, "volume": 31142.5, "quote_volume": 5926.2692, "trades": 87, "taker_buy_volume": 14648.0, "taker_buy_quote": 2788.62609}, {"ts": 1767530760000, "open": 0.1904, "high": 0.1904, "low": 0.1903, "close": 0.1903, "volume": 6047.8, "quote_volume": 1151.04356, "trades": 23, "taker_buy_volume": 1472.2, "taker_buy_quote": 280.30688}, {"ts": 1767530820000, "open": 0.1904, "high": 0.1906, "low": 0.1903, "close": 0.1904, "volume": 136231.7, "quote_volume": 25950.69873, "trades": 166, "taker_buy_volume": 99733.3, "taker_buy_quote": 19001.64481}, {"ts": 1767530880000, "open": 0.1905, "high": 0.1906, "low": 0.1904, "close": 0.1905, "volume": 27509.5, "quote_volume": 5240.38943, "trades": 63, "taker_buy_volume": 13952.6, "taker_buy_quote": 2658.00796}, {"ts": 1767530940000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 36718.5, "quote_volume": 6994.87425, "trades": 40, "taker_buy_volume": 3150.4, "taker_buy_quote": 600.1512}, {"ts": 1767531000000, "open": 0.1905, "high": 0.1906, "low": 0.1904, "close": 0.1904, "volume": 11599.1, "quote_volume": 2209.65926, "trades": 24, "taker_buy_volume": 452.4, "taker_buy_quote": 86.22744}, {"ts": 1767531060000, "open": 0.1904, "high": 0.1905, "low": 0.1902, "close": 0.1904, "volume": 53876.7, "quote_volume": 10256.0192, "trades": 141, "taker_buy_volume": 9584.5, "taker_buy_quote": 1824.83317}, {"ts": 1767531120000, "open": 0.1905, "high": 0.1908, "low": 0.1905, "close": 0.1908, "volume": 35815.1, "quote_volume": 6831.49126, "trades": 111, "taker_buy_volume": 11049.1, "taker_buy_quote": 2107.52926}, {"ts": 1767531180000, "open": 0.1909, "high": 0.1909, "low": 0.1905, "close": 0.1907, "volume": 227810.6, "quote_volume": 43444.37037, "trades": 222, "taker_buy_volume": 41770.1, "taker_buy_quote": 7964.61922}, {"ts": 1767531240000, "open": 0.1907, "high": 0.1909, "low": 0.1907, "close": 0.1909, "volume": 1066.5, "quote_volume": 203.48849, "trades": 19, "taker_buy_volume": 662.2, "taker_buy_quote": 126.38169}, {"ts": 1767531300000, "open": 0.1909, "high": 0.191, "low": 0.1907, "close": 0.1908, "volume": 62217.6, "quote_volume": 11876.3312, "trades": 96, "taker_buy_volume": 11091.9, "taker_buy_quote": 2117.63991}, {"ts": 1767531360000, "open": 0.1909, "high": 0.191, "low": 0.1908, "close": 0.1909, "volume": 71252.1, "quote_volume": 13600.84427, "trades": 103, "taker_buy_volume": 25836.2, "taker_buy_quote": 4932.14232}, {"ts": 1767531420000, "open": 0.1909, "high": 0.1915, "low": 0.1909, "close": 0.1914, "volume": 84780.5, "quote_volume": 16219.85696, "trades": 158, "taker_buy_volume": 61226.0, "taker_buy_quote": 11715.54053}, {"ts": 1767531480000, "open": 0.1914, "high": 0.1914, "low": 0.1912, "close": 0.1912, "volume": 25192.2, "quote_volume": 4819.77232, "trades": 51, "taker_buy_volume": 11323.2, "taker_buy_quote": 2166.6437}, {"ts": 1767531540000, "open": 0.1912, "high": 0.1913, "low": 0.1911, "close": 0.1912, "volume": 110981.0, "quote_volume": 21219.21211, "trades": 110, "taker_buy_volume": 87455.6, "taker_buy_quote": 16721.81669}, {"ts": 1767531600000, "open": 0.1913, "high": 0.1914, "low": 0.1911, "close": 0.1911, "volume": 37916.2, "quote_volume": 7251.42059, "trades": 61, "taker_buy_volume": 2671.2, "taker_buy_quote": 510.83843}, {"ts": 1767531660000, "open": 0.1911, "high": 0.1915, "low": 0.1911, "close": 0.1911, "volume": 56747.2, "quote_volume": 10850.40608, "trades": 82, "taker_buy_volume": 47550.0, "taker_buy_quote": 9092.32603}, {"ts": 1767531720000, "open": 0.1911, "high": 0.1914, "low": 0.1911, "close": 0.1913, "volume": 8401.4, "quote_volume": 1607.68356, "trades": 51, "taker_buy_volume": 3119.4, "taker_buy_quote": 596.9359}, {"ts": 1767531780000, "open": 0.1913, "high": 0.1917, "low": 0.1913, "close": 0.1916, "volume": 61080.4, "quote_volume": 11689.50626, "trades": 92, "taker_buy_volume": 13053.0, "taker_buy_quote": 2498.50713}, {"ts": 1767531840000, "open": 0.1915, "high": 0.1916, "low": 0.1915, "close": 0.1915, "volume": 25269.0, "quote_volume": 4841.15114, "trades": 50, "taker_buy_volume": 3576.0, "taker_buy_quote": 685.1616}, {"ts": 1767531900000, "open": 0.1916, "high": 0.1916, "low": 0.1912, "close": 0.1914, "volume": 66787.3, "quote_volume": 12785.12711, "trades": 82, "taker_buy_volume": 12322.0, "taker_buy_quote": 2357.41047}, {"ts": 1767531960000, "open": 0.1914, "high": 0.1915, "low": 0.1914, "close": 0.1915, "volume": 55363.2, "quote_volume": 10601.5063, "trades": 75, "taker_buy_volume": 5503.3, "taker_buy_quote": 1053.88195}, {"ts": 1767532020000, "open": 0.1915, "high": 0.1916, "low": 0.1914, "close": 0.1916, "volume": 49279.6, "quote_volume": 9438.22732, "trades": 70, "taker_buy_volume": 16272.8, "taker_buy_quote": 3116.43098}, {"ts": 1767532080000, "open": 0.1917, "high": 0.1919, "low": 0.1916, "close": 0.1919, "volume": 64501.7, "quote_volume": 12366.61343, "trades": 101, "taker_buy_volume": 23664.4, "taker_buy_quote": 4535.44349}, {"ts": 1767532140000, "open": 0.1918, "high": 0.1919, "low": 0.1917, "close": 0.1918, "volume": 33660.6, "quote_volume": 6457.06255, "trades": 72, "taker_buy_volume": 15211.8, "taker_buy_quote": 2917.11904}, {"ts": 1767532200000, "open": 0.1919, "high": 0.1923, "low": 0.1918, "close": 0.1923, "volume": 53061.0, "quote_volume": 10191.79197, "trades": 105, "taker_buy_volume": 30136.6, "taker_buy_quote": 5788.90269}, {"ts": 1767532260000, "open": 0.1923, "high": 0.1923, "low": 0.1921, "close": 0.1921, "volume": 36614.8, "quote_volume": 7039.8466, "trades": 84, "taker_buy_volume": 2679.2, "taker_buy_quote": 515.21016}, {"ts": 1767532320000, "open": 0.192, "high": 0.192, "low": 0.1919, "close": 0.1919, "volume": 19961.8, "quote_volume": 3832.48535, "trades": 37, "taker_buy_volume": 7257.5, "taker_buy_quote": 1393.44}, {"ts": 1767532380000, "open": 0.192, "high": 0.1922, "low": 0.192, "close": 0.1921, "volume": 26338.4, "quote_volume": 5059.58386, "trades": 49, "taker_buy_volume": 9219.3, "taker_buy_quote": 1771.03068}, {"ts": 1767532440000, "open": 0.1921, "high": 0.1921, "low": 0.192, "close": 0.1921, "volume": 4986.9, "quote_volume": 957.97932, "trades": 13, "taker_buy_volume": 217.5, "taker_buy_quote": 41.78175}, {"ts": 1767532500000, "open": 0.1922, "high": 0.1922, "low": 0.1919, "close": 0.192, "volume": 88974.1, "quote_volume": 17092.28732, "trades": 157, "taker_buy_volume": 21046.3, "taker_buy_quote": 4041.64376}, {"ts": 1767532560000, "open": 0.192, "high": 0.192, "low": 0.1919, "close": 0.1919, "volume": 20730.5, "quote_volume": 3980.24229, "trades": 34, "taker_buy_volume": 5821.4, "taker_buy_quote": 1117.7088}, {"ts": 1767532620000, "open": 0.1919, "high": 0.1919, "low": 0.1915, "close": 0.1917, "volume": 44926.3, "quote_volume": 8614.50272, "trades": 114, "taker_buy_volume": 19776.2, "taker_buy_quote": 3791.15462}, {"ts": 1767532680000, "open": 0.1916, "high": 0.1916, "low": 0.1912, "close": 0.1912, "volume": 27141.4, "quote_volume": 5193.94542, "trades": 93, "taker_buy_volume": 6631.3, "taker_buy_quote": 1268.03361}, {"ts": 1767532740000, "open": 0.1913, "high": 0.1916, "low": 0.1913, "close": 0.1914, "volume": 15464.0, "quote_volume": 2961.05775, "trades": 94, "taker_buy_volume": 6738.8, "taker_buy_quote": 1290.46874}, {"ts": 1767532800000, "open": 0.1914, "high": 0.192, "low": 0.1914, "close": 0.1918, "volume": 76755.2, "quote_volume": 14716.28104, "trades": 169, "taker_buy_volume": 53564.1, "taker_buy_quote": 10268.43936}, {"ts": 1767532860000, "open": 0.1918, "high": 0.1923, "low": 0.1917, "close": 0.1922, "volume": 52258.3, "quote_volume": 10038.63516, "trades": 150, "taker_buy_volume": 27271.9, "taker_buy_quote": 5238.90942}, {"ts": 1767532920000, "open": 0.1923, "high": 0.1926, "low": 0.192, "close": 0.1923, "volume": 109342.5, "quote_volume": 21014.34069, "trades": 201, "taker_buy_volume": 61513.6, "taker_buy_quote": 11827.23637}, {"ts": 1767532980000, "open": 0.1924, "high": 0.1927, "low": 0.1924, "close": 0.1927, "volume": 7731.1, "quote_volume": 1488.57673, "trades": 69, "taker_buy_volume": 3500.6, "taker_buy_quote": 673.96219}, {"ts": 1767533040000, "open": 0.1926, "high": 0.1929, "low": 0.1926, "close": 0.1926, "volume": 78085.0, "quote_volume": 15049.9559, "trades": 262, "taker_buy_volume": 47357.0, "taker_buy_quote": 9129.44721}, {"ts": 1767533100000, "open": 0.1926, "high": 0.1929, "low": 0.1926, "close": 0.1928, "volume": 15849.9, "quote_volume": 3055.91721, "trades": 102, "taker_buy_volume": 7404.7, "taker_buy_quote": 1427.70683}, {"ts": 1767533160000, "open": 0.1927, "high": 0.1928, "low": 0.1924, "close": 0.1925, "volume": 8921.1, "quote_volume": 1717.63268, "trades": 67, "taker_buy_volume": 3264.3, "taker_buy_quote": 628.56195}, {"ts": 1767533220000, "open": 0.1924, "high": 0.1925, "low": 0.1922, "close": 0.1922, "volume": 20768.1, "quote_volume": 3992.88242, "trades": 88, "taker_buy_volume": 10525.2, "taker_buy_quote": 2023.80185}, {"ts": 1767533280000, "open": 0.1923, "high": 0.1924, "low": 0.1922, "close": 0.1922, "volume": 112739.7, "quote_volume": 21671.82571, "trades": 107, "taker_buy_volume": 21275.6, "taker_buy_quote": 4091.77397}, {"ts": 1767533340000, "open": 0.1922, "high": 0.1925, "low": 0.1922, "close": 0.1924, "volume": 28223.4, "quote_volume": 5428.62315, "trades": 120, "taker_buy_volume": 16327.1, "taker_buy_quote": 3140.37691}, {"ts": 1767533400000, "open": 0.1924, "high": 0.1927, "low": 0.1923, "close": 0.1925, "volume": 30645.4, "quote_volume": 5899.92349, "trades": 88, "taker_buy_volume": 19987.8, "taker_buy_quote": 3847.6546}, {"ts": 1767533460000, "open": 0.1925, "high": 0.1926, "low": 0.1924, "close": 0.1924, "volume": 14147.7, "quote_volume": 2723.78974, "trades": 66, "taker_buy_volume": 6076.2, "taker_buy_quote": 1169.93241}, {"ts": 1767533520000, "open": 0.1924, "high": 0.1925, "low": 0.1923, "close": 0.1924, "volume": 11058.6, "quote_volume": 2127.36906, "trades": 68, "taker_buy_volume": 5197.5, "taker_buy_quote": 1000.00319}, {"ts": 1767533580000, "open": 0.1925, "high": 0.1925, "low": 0.1924, "close": 0.1925, "volume": 12122.3, "quote_volume": 2333.38446, "trades": 32, "taker_buy_volume": 9281.2, "taker_buy_quote": 1786.50506}, {"ts": 1767533640000, "open": 0.1925, "high": 0.1928, "low": 0.1925, "close": 0.1928, "volume": 12727.4, "quote_volume": 2451.39694, "trades": 42, "taker_buy_volume": 12678.1, "taker_buy_quote": 2441.8919}, {"ts": 1767533700000, "open": 0.1928, "high": 0.193, "low": 0.1928, "close": 0.1928, "volume": 156223.5, "quote_volume": 30140.96716, "trades": 103, "taker_buy_volume": 54490.7, "taker_buy_quote": 10516.36056}, {"ts": 1767533760000, "open": 0.1928, "high": 0.1935, "low": 0.1928, "close": 0.1933, "volume": 182646.6, "quote_volume": 35265.97558, "trades": 287, "taker_buy_volume": 139065.7, "taker_buy_quote": 26846.75177}, {"ts": 1767533820000, "open": 0.1933, "high": 0.1934, "low": 0.1932, "close": 0.1934, "volume": 47578.4, "quote_volume": 9195.27868, "trades": 99, "taker_buy_volume": 15994.5, "taker_buy_quote": 3092.65068}, {"ts": 1767533880000, "open": 0.1933, "high": 0.1933, "low": 0.1927, "close": 0.1931, "volume": 113351.4, "quote_volume": 21877.31954, "trades": 177, "taker_buy_volume": 85785.9, "taker_buy_quote": 16555.91737}, {"ts": 1767533940000, "open": 0.1931, "high": 0.1933, "low": 0.1928, "close": 0.1928, "volume": 53383.1, "quote_volume": 10310.98182, "trades": 101, "taker_buy_volume": 36026.1, "taker_buy_quote": 6960.35698}, {"ts": 1767534000000, "open": 0.1928, "high": 0.1931, "low": 0.1928, "close": 0.1928, "volume": 62566.6, "quote_volume": 12075.71998, "trades": 118, "taker_buy_volume": 31942.4, "taker_buy_quote": 6166.57792}, {"ts": 1767534060000, "open": 0.1929, "high": 0.1934, "low": 0.1929, "close": 0.1932, "volume": 207591.1, "quote_volume": 40091.29969, "trades": 213, "taker_buy_volume": 62473.0, "taker_buy_quote": 12072.19523}, {"ts": 1767534120000, "open": 0.1931, "high": 0.1931, "low": 0.1927, "close": 0.1928, "volume": 12621.4, "quote_volume": 2434.16146, "trades": 109, "taker_buy_volume": 8356.9, "taker_buy_quote": 1611.21032}, {"ts": 1767534180000, "open": 0.1929, "high": 0.1929, "low": 0.1927, "close": 0.1927, "volume": 10502.0, "quote_volume": 2024.45824, "trades": 64, "taker_buy_volume": 4184.6, "taker_buy_quote": 806.58185}, {"ts": 1767534240000, "open": 0.1927, "high": 0.193, "low": 0.1926, "close": 0.1928, "volume": 54876.0, "quote_volume": 10581.34395, "trades": 120, "taker_buy_volume": 46556.0, "taker_buy_quote": 8976.82514}, {"ts": 1767534300000, "open": 0.1928, "high": 0.1932, "low": 0.1928, "close": 0.1931, "volume": 15251.0, "quote_volume": 2942.97469, "trades": 97, "taker_buy_volume": 8402.1, "taker_buy_quote": 1621.51038}, {"ts": 1767534360000, "open": 0.1931, "high": 0.1932, "low": 0.1928, "close": 0.1931, "volume": 15468.8, "quote_volume": 2986.00792, "trades": 95, "taker_buy_volume": 5451.7, "taker_buy_quote": 1052.41336}, {"ts": 1767534420000, "open": 0.1932, "high": 0.1935, "low": 0.193, "close": 0.193, "volume": 33546.5, "quote_volume": 6481.05975, "trades": 150, "taker_buy_volume": 7584.2, "taker_buy_quote": 1465.36276}, {"ts": 1767534480000, "open": 0.193, "high": 0.1931, "low": 0.1929, "close": 0.1929, "volume": 3491.4, "quote_volume": 673.66909, "trades": 29, "taker_buy_volume": 315.8, "taker_buy_quote": 60.95413}, {"ts": 1767534540000, "open": 0.1929, "high": 0.1932, "low": 0.1929, "close": 0.1931, "volume": 57520.4, "quote_volume": 11105.5703, "trades": 88, "taker_buy_volume": 43938.6, "taker_buy_quote": 8483.01664}, {"ts": 1767534600000, "open": 0.1931, "high": 0.1937, "low": 0.1931, "close": 0.1936, "volume": 87719.6, "quote_volume": 16969.86902, "trades": 105, "taker_buy_volume": 73955.0, "taker_buy_quote": 14310.7292}, {"ts": 1767534660000, "open": 0.1936, "high": 0.1936, "low": 0.1933, "close": 0.1933, "volume": 19009.2, "quote_volume": 3677.76645, "trades": 105, "taker_buy_volume": 3248.3, "taker_buy_quote": 628.62824}, {"ts": 1767534720000, "open": 0.1932, "high": 0.1932, "low": 0.1928, "close": 0.1928, "volume": 10975.7, "quote_volume": 2117.24854, "trades": 67, "taker_buy_volume": 864.9, "taker_buy_quote": 166.85213}, {"ts": 1767534780000, "open": 0.1929, "high": 0.1929, "low": 0.1926, "close": 0.1926, "volume": 43785.4, "quote_volume": 8434.86934, "trades": 44, "taker_buy_volume": 268.7, "taker_buy_quote": 51.83223}, {"ts": 1767534840000, "open": 0.1927, "high": 0.1928, "low": 0.1927, "close": 0.1928, "volume": 11217.2, "quote_volume": 2161.80912, "trades": 37, "taker_buy_volume": 5449.3, "taker_buy_quote": 1050.31471}, {"ts": 1767534900000, "open": 0.1929, "high": 0.193, "low": 0.1928, "close": 0.1929, "volume": 214871.1, "quote_volume": 41436.11992, "trades": 139, "taker_buy_volume": 87807.8, "taker_buy_quote": 16930.05588}, {"ts": 1767534960000, "open": 0.1928, "high": 0.1933, "low": 0.1928, "close": 0.1931, "volume": 138953.5, "quote_volume": 26827.37275, "trades": 196, "taker_buy_volume": 98602.9, "taker_buy_quote": 19034.30956}, {"ts": 1767535020000, "open": 0.193, "high": 0.1934, "low": 0.193, "close": 0.1933, "volume": 51460.2, "quote_volume": 9939.46826, "trades": 128, "taker_buy_volume": 35024.1, "taker_buy_quote": 6766.26062}, {"ts": 1767535080000, "open": 0.1934, "high": 0.1934, "low": 0.1931, "close": 0.1934, "volume": 253524.3, "quote_volume": 48970.959, "trades": 234, "taker_buy_volume": 92813.4, "taker_buy_quote": 17925.38149}, {"ts": 1767535140000, "open": 0.1934, "high": 0.1935, "low": 0.1933, "close": 0.1933, "volume": 12856.4, "quote_volume": 2486.55521, "trades": 43, "taker_buy_volume": 11535.4, "taker_buy_quote": 2231.08216}, {"ts": 1767535200000, "open": 0.1934, "high": 0.1935, "low": 0.1934, "close": 0.1934, "volume": 30027.7, "quote_volume": 5807.49109, "trades": 97, "taker_buy_volume": 7924.7, "taker_buy_quote": 1532.77089}, {"ts": 1767535260000, "open": 0.1935, "high": 0.1935, "low": 0.1934, "close": 0.1935, "volume": 26828.4, "quote_volume": 5189.5553, "trades": 79, "taker_buy_volume": 9427.4, "taker_buy_quote": 1824.2019}, {"ts": 1767535320000, "open": 0.1935, "high": 0.1939, "low": 0.1935, "close": 0.1938, "volume": 43532.1, "quote_volume": 8438.66387, "trades": 150, "taker_buy_volume": 15885.6, "taker_buy_quote": 3078.70405}, {"ts": 1767535380000, "open": 0.1937, "high": 0.1939, "low": 0.1933, "close": 0.1936, "volume": 85943.8, "quote_volume": 16632.39271, "trades": 217, "taker_buy_volume": 31257.2, "taker_buy_quote": 6050.83683}, {"ts": 1767535440000, "open": 0.1935, "high": 0.1939, "low": 0.1933, "close": 0.1938, "volume": 60646.4, "quote_volume": 11740.53472, "trades": 183, "taker_buy_volume": 37243.4, "taker_buy_quote": 7209.73252}, {"ts": 1767535500000, "open": 0.1937, "high": 0.1938, "low": 0.1936, "close": 0.1936, "volume": 18381.1, "quote_volume": 3560.76787, "trades": 95, "taker_buy_volume": 5333.7, "taker_buy_quote": 1033.4987}, {"ts": 1767535560000, "open": 0.1937, "high": 0.1938, "low": 0.1933, "close": 0.1934, "volume": 13727.7, "quote_volume": 2656.39142, "trades": 78, "taker_buy_volume": 5303.1, "taker_buy_quote": 1026.04846}, {"ts": 1767535620000, "open": 0.1934, "high": 0.1936, "low": 0.1934, "close": 0.1936, "volume": 16446.7, "quote_volume": 3183.55873, "trades": 65, "taker_buy_volume": 9778.2, "taker_buy_quote": 1892.54206}, {"ts": 1767535680000, "open": 0.1936, "high": 0.1936, "low": 0.1933, "close": 0.1933, "volume": 7102.0, "quote_volume": 1373.88561, "trades": 41, "taker_buy_volume": 2873.4, "taker_buy_quote": 555.78444}, {"ts": 1767535740000, "open": 0.1934, "high": 0.1934, "low": 0.1932, "close": 0.1933, "volume": 15913.9, "quote_volume": 3075.93137, "trades": 51, "taker_buy_volume": 3928.4, "taker_buy_quote": 759.53938}, {"ts": 1767535800000, "open": 0.1934, "high": 0.1936, "low": 0.1934, "close": 0.1935, "volume": 121755.5, "quote_volume": 23549.72538, "trades": 72, "taker_buy_volume": 109731.7, "taker_buy_quote": 21223.18592}, {"ts": 1767535860000, "open": 0.1935, "high": 0.1937, "low": 0.1935, "close": 0.1937, "volume": 10975.8, "quote_volume": 2125.43504, "trades": 35, "taker_buy_volume": 1269.7, "taker_buy_quote": 245.85759}, {"ts": 1767535920000, "open": 0.1936, "high": 0.1937, "low": 0.1935, "close": 0.1935, "volume": 28058.6, "quote_volume": 5432.18358, "trades": 81, "taker_buy_volume": 3699.1, "taker_buy_quote": 716.21608}, {"ts": 1767535980000, "open": 0.1936, "high": 0.1941, "low": 0.1936, "close": 0.194, "volume": 171607.8, "quote_volume": 33283.40129, "trades": 196, "taker_buy_volume": 121228.0, "taker_buy_quote": 23512.24154}, {"ts": 1767536040000, "open": 0.194, "high": 0.1943, "low": 0.1939, "close": 0.194, "volume": 128166.4, "quote_volume": 24877.36376, "trades": 255, "taker_buy_volume": 79939.2, "taker_buy_quote": 15517.34618}, {"ts": 1767536100000, "open": 0.194, "high": 0.1942, "low": 0.194, "close": 0.194, "volume": 9056.5, "quote_volume": 1757.56895, "trades": 26, "taker_buy_volume": 4426.1, "taker_buy_quote": 859.21234}, {"ts": 1767536160000, "open": 0.194, "high": 0.1942, "low": 0.194, "close": 0.1942, "volume": 4015.0, "quote_volume": 779.58967, "trades": 32, "taker_buy_volume": 3923.4, "taker_buy_quote": 761.81505}, {"ts": 1767536220000, "open": 0.1943, "high": 0.1945, "low": 0.1943, "close": 0.1943, "volume": 39195.7, "quote_volume": 7619.43913, "trades": 158, "taker_buy_volume": 22928.7, "taker_buy_quote": 4457.40986}, {"ts": 1767536280000, "open": 0.1943, "high": 0.1943, "low": 0.1932, "close": 0.1938, "volume": 403951.0, "quote_volume": 78230.96345, "trades": 360, "taker_buy_volume": 125514.6, "taker_buy_quote": 24317.15259}, {"ts": 1767536340000, "open": 0.1937, "high": 0.1944, "low": 0.1937, "close": 0.1944, "volume": 526475.4, "quote_volume": 102140.54368, "trades": 485, "taker_buy_volume": 254453.3, "taker_buy_quote": 49388.16171}, {"ts": 1767536400000, "open": 0.1944, "high": 0.1955, "low": 0.1944, "close": 0.1955, "volume": 122336.3, "quote_volume": 23865.86396, "trades": 351, "taker_buy_volume": 94871.6, "taker_buy_quote": 18504.06963}, {"ts": 1767536460000, "open": 0.1955, "high": 0.1957, "low": 0.1955, "close": 0.1957, "volume": 82107.2, "quote_volume": 16062.67933, "trades": 181, "taker_buy_volume": 49864.9, "taker_buy_quote": 9756.11962}, {"ts": 1767536520000, "open": 0.1957, "high": 0.1968, "low": 0.1953, "close": 0.1966, "volume": 457474.2, "quote_volume": 89766.06134, "trades": 788, "taker_buy_volume": 296119.0, "taker_buy_quote": 58113.02596}, {"ts": 1767536580000, "open": 0.1966, "high": 0.1979, "low": 0.1966, "close": 0.1975, "volume": 290240.2, "quote_volume": 57326.27128, "trades": 671, "taker_buy_volume": 118872.0, "taker_buy_quote": 23467.48626}, {"ts": 1767536640000, "open": 0.1975, "high": 0.1978, "low": 0.1974, "close": 0.1974, "volume": 113919.8, "quote_volume": 22506.27612, "trades": 219, "taker_buy_volume": 27465.8, "taker_buy_quote": 5426.99149}, {"ts": 1767536700000, "open": 0.1973, "high": 0.1974, "low": 0.1964, "close": 0.1964, "volume": 154728.9, "quote_volume": 30475.80391, "trades": 383, "taker_buy_volume": 5740.1, "taker_buy_quote": 1132.27868}, {"ts": 1767536760000, "open": 0.1963, "high": 0.1972, "low": 0.1963, "close": 0.1971, "volume": 55514.6, "quote_volume": 10922.57334, "trades": 241, "taker_buy_volume": 35604.4, "taker_buy_quote": 7007.75822}, {"ts": 1767536820000, "open": 0.1971, "high": 0.1971, "low": 0.1968, "close": 0.1968, "volume": 48708.2, "quote_volume": 9594.38745, "trades": 216, "taker_buy_volume": 13400.9, "taker_buy_quote": 2639.23399}, {"ts": 1767536880000, "open": 0.1968, "high": 0.1976, "low": 0.1964, "close": 0.1973, "volume": 295745.9, "quote_volume": 58319.78394, "trades": 405, "taker_buy_volume": 222142.9, "taker_buy_quote": 43808.81644}, {"ts": 1767536940000, "open": 0.1974, "high": 0.1979, "low": 0.1968, "close": 0.197, "volume": 532245.1, "quote_volume": 104922.07282, "trades": 465, "taker_buy_volume": 96240.9, "taker_buy_quote": 18966.24532}, {"ts": 1767537000000, "open": 0.197, "high": 0.1977, "low": 0.197, "close": 0.1971, "volume": 181459.5, "quote_volume": 35839.90841, "trades": 292, "taker_buy_volume": 95304.6, "taker_buy_quote": 18823.7509}, {"ts": 1767537060000, "open": 0.1972, "high": 0.1977, "low": 0.1969, "close": 0.1971, "volume": 97670.8, "quote_volume": 19257.52541, "trades": 259, "taker_buy_volume": 18342.3, "taker_buy_quote": 3619.40133}, {"ts": 1767537120000, "open": 0.197, "high": 0.1977, "low": 0.1969, "close": 0.1973, "volume": 57595.7, "quote_volume": 11364.04496, "trades": 264, "taker_buy_volume": 26236.5, "taker_buy_quote": 5174.10169}, {"ts": 1767537180000, "open": 0.1973, "high": 0.1981, "low": 0.1972, "close": 0.1979, "volume": 180630.3, "quote_volume": 35703.90576, "trades": 315, "taker_buy_volume": 130892.1, "taker_buy_quote": 25868.40214}, {"ts": 1767537240000, "open": 0.198, "high": 0.198, "low": 0.1975, "close": 0.1975, "volume": 198372.2, "quote_volume": 39231.72842, "trades": 295, "taker_buy_volume": 46803.3, "taker_buy_quote": 9249.51645}, {"ts": 1767537300000, "open": 0.1975, "high": 0.1978, "low": 0.1972, "close": 0.1972, "volume": 42485.2, "quote_volume": 8393.92752, "trades": 226, "taker_buy_volume": 14835.8, "taker_buy_quote": 2931.86904}, {"ts": 1767537360000, "open": 0.1972, "high": 0.1972, "low": 0.1958, "close": 0.1963, "volume": 605597.2, "quote_volume": 118791.25318, "trades": 561, "taker_buy_volume": 142104.5, "taker_buy_quote": 27887.78881}, {"ts": 1767537420000, "open": 0.1963, "high": 0.1991, "low": 0.1962, "close": 0.1983, "volume": 1185246.8, "quote_volume": 234165.75058, "trades": 1368, "taker_buy_volume": 902728.1, "taker_buy_quote": 178328.96564}, {"ts": 1767537480000, "open": 0.1984, "high": 0.1987, "low": 0.1979, "close": 0.1983, "volume": 161847.8, "quote_volume": 32088.60965, "trades": 465, "taker_buy_volume": 69119.5, "taker_buy_quote": 13709.29686}, {"ts": 1767537540000, "open": 0.1983, "high": 0.1987, "low": 0.1978, "close": 0.1979, "volume": 178674.4, "quote_volume": 35411.15722, "trades": 420, "taker_buy_volume": 49436.3, "taker_buy_quote": 9794.93133}, {"ts": 1767537600000, "open": 0.1978, "high": 0.1979, "low": 0.1974, "close": 0.1975, "volume": 76691.8, "quote_volume": 15160.13884, "trades": 222, "taker_buy_volume": 39854.2, "taker_buy_quote": 7879.63503}, {"ts": 1767537660000, "open": 0.1976, "high": 0.1977, "low": 0.1963, "close": 0.1973, "volume": 948785.3, "quote_volume": 186777.53591, "trades": 713, "taker_buy_volume": 262595.0, "taker_buy_quote": 51743.54792}, {"ts": 1767537720000, "open": 0.1973, "high": 0.1975, "low": 0.197, "close": 0.197, "volume": 87874.8, "quote_volume": 17340.11548, "trades": 161, "taker_buy_volume": 42052.3, "taker_buy_quote": 8299.45583}, {"ts": 1767537780000, "open": 0.197, "high": 0.197, "low": 0.1966, "close": 0.1969, "volume": 127750.5, "quote_volume": 25141.00914, "trades": 309, "taker_buy_volume": 79970.1, "taker_buy_quote": 15740.47412}, {"ts": 1767537840000, "open": 0.1969, "high": 0.197, "low": 0.1963, "close": 0.1967, "volume": 203986.6, "quote_volume": 40110.88901, "trades": 272, "taker_buy_volume": 111052.8, "taker_buy_quote": 21851.08963}, {"ts": 1767537900000, "open": 0.1967, "high": 0.1975, "low": 0.1965, "close": 0.1975, "volume": 155170.6, "quote_volume": 30563.83308, "trades": 384, "taker_buy_volume": 77479.7, "taker_buy_quote": 15258.05507}, {"ts": 1767537960000, "open": 0.1975, "high": 0.1977, "low": 0.1969, "close": 0.1969, "volume": 84996.5, "quote_volume": 16761.65737, "trades": 334, "taker_buy_volume": 17050.2, "taker_buy_quote": 3365.15263}, {"ts": 1767538020000, "open": 0.1969, "high": 0.1979, "low": 0.1962, "close": 0.1979, "volume": 417806.5, "quote_volume": 82299.81717, "trades": 514, "taker_buy_volume": 259597.7, "taker_buy_quote": 51197.16411}, {"ts": 1767538080000, "open": 0.1978, "high": 0.1984, "low": 0.1978, "close": 0.1982, "volume": 331361.3, "quote_volume": 65646.49208, "trades": 359, "taker_buy_volume": 227155.2, "taker_buy_quote": 44999.78307}, {"ts": 1767538140000, "open": 0.1982, "high": 0.1982, "low": 0.1979, "close": 0.198, "volume": 46712.2, "quote_volume": 9251.05999, "trades": 141, "taker_buy_volume": 10133.0, "taker_buy_quote": 2007.24963}, {"ts": 1767538200000, "open": 0.1979, "high": 0.1994, "low": 0.1979, "close": 0.1992, "volume": 822939.4, "quote_volume": 163694.93063, "trades": 788, "taker_buy_volume": 530976.8, "taker_buy_quote": 105647.59349}, {"ts": 1767538260000, "open": 0.1992, "high": 0.1992, "low": 0.198, "close": 0.1988, "volume": 289067.2, "quote_volume": 57413.95303, "trades": 479, "taker_buy_volume": 128493.3, "taker_buy_quote": 25517.68312}, {"ts": 1767538320000, "open": 0.1989, "high": 0.1994, "low": 0.1989, "close": 0.1991, "volume": 122598.1, "quote_volume": 24415.80193, "trades": 293, "taker_buy_volume": 47846.1, "taker_buy_quote": 9529.27515}, {"ts": 1767538380000, "open": 0.1992, "high": 0.1999, "low": 0.1989, "close": 0.1991, "volume": 365039.2, "quote_volume": 72785.33721, "trades": 490, "taker_buy_volume": 135328.9, "taker_buy_quote": 27006.25348}, {"ts": 1767538440000, "open": 0.1991, "high": 0.2, "low": 0.199, "close": 0.1997, "volume": 174869.7, "quote_volume": 34892.86363, "trades": 418, "taker_buy_volume": 122462.0, "taker_buy_quote": 24431.11354}, {"ts": 1767538500000, "open": 0.1997, "high": 0.1998, "low": 0.1991, "close": 0.1997, "volume": 395506.6, "quote_volume": 78904.64588, "trades": 394, "taker_buy_volume": 336700.1, "taker_buy_quote": 67172.02949}, {"ts": 1767538560000, "open": 0.1997, "high": 0.1997, "low": 0.1994, "close": 0.1994, "volume": 53520.3, "quote_volume": 10679.54829, "trades": 95, "taker_buy_volume": 11458.7, "taker_buy_quote": 2285.90129}, {"ts": 1767538620000, "open": 0.1994, "high": 0.1994, "low": 0.1986, "close": 0.199, "volume": 227307.0, "quote_volume": 45211.40098, "trades": 279, "taker_buy_volume": 117968.1, "taker_buy_quote": 23467.94593}, {"ts": 1767538680000, "open": 0.1991, "high": 0.1992, "low": 0.1986, "close": 0.1987, "volume": 146539.4, "quote_volume": 29134.41825, "trades": 249, "taker_buy_volume": 17681.1, "taker_buy_quote": 3516.24422}, {"ts": 1767538740000, "open": 0.1987, "high": 0.1993, "low": 0.1983, "close": 0.1988, "volume": 350506.4, "quote_volume": 69695.20169, "trades": 479, "taker_buy_volume": 248559.9, "taker_buy_quote": 49433.606}, {"ts": 1767538800000, "open": 0.1988, "high": 0.1991, "low": 0.1988, "close": 0.199, "volume": 25694.6, "quote_volume": 5112.07672, "trades": 123, "taker_buy_volume": 14527.9, "taker_buy_quote": 2889.83001}, {"ts": 1767538860000, "open": 0.1989, "high": 0.1993, "low": 0.1988, "close": 0.1989, "volume": 23783.8, "quote_volume": 4734.82568, "trades": 126, "taker_buy_volume": 7574.4, "taker_buy_quote": 1507.30182}, {"ts": 1767538920000, "open": 0.1989, "high": 0.2007, "low": 0.1987, "close": 0.2, "volume": 528589.3, "quote_volume": 105644.67545, "trades": 645, "taker_buy_volume": 385589.8, "taker_buy_quote": 77060.90985}, {"ts": 1767538980000, "open": 0.2001, "high": 0.2004, "low": 0.1997, "close": 0.1998, "volume": 50936.4, "quote_volume": 10188.18055, "trades": 215, "taker_buy_volume": 24830.1, "taker_buy_quote": 4963.71979}, {"ts": 1767539040000, "open": 0.1998, "high": 0.1998, "low": 0.1992, "close": 0.1996, "volume": 57280.2, "quote_volume": 11423.00931, "trades": 180, "taker_buy_volume": 24511.4, "taker_buy_quote": 4887.80374}, {"ts": 1767539100000, "open": 0.1996, "high": 0.1999, "low": 0.1993, "close": 0.1993, "volume": 51083.9, "quote_volume": 10197.80522, "trades": 188, "taker_buy_volume": 24206.1, "taker_buy_quote": 4833.44184}, {"ts": 1767539160000, "open": 0.1992, "high": 0.1994, "low": 0.1991, "close": 0.1993, "volume": 59647.4, "quote_volume": 11882.47709, "trades": 232, "taker_buy_volume": 10659.0, "taker_buy_quote": 2124.1993}, {"ts": 1767539220000, "open": 0.1993, "high": 0.1995, "low": 0.1988, "close": 0.1992, "volume": 258221.9, "quote_volume": 51423.71445, "trades": 421, "taker_buy_volume": 137940.4, "taker_buy_quote": 27467.47423}, {"ts": 1767539280000, "open": 0.1991, "high": 0.1991, "low": 0.1987, "close": 0.1987, "volume": 49628.2, "quote_volume": 9867.18997, "trades": 221, "taker_buy_volume": 16589.3, "taker_buy_quote": 3298.29073}, {"ts": 1767539340000, "open": 0.1986, "high": 0.1986, "low": 0.1974, "close": 0.1983, "volume": 530471.7, "quote_volume": 105045.76217, "trades": 630, "taker_buy_volume": 202107.5, "taker_buy_quote": 40024.76134}, {"ts": 1767539400000, "open": 0.1983, "high": 0.1983, "low": 0.1978, "close": 0.1979, "volume": 52393.1, "quote_volume": 10374.8488, "trades": 190, "taker_buy_volume": 23912.9, "taker_buy_quote": 4735.042}, {"ts": 1767539460000, "open": 0.1979, "high": 0.1981, "low": 0.1974, "close": 0.1979, "volume": 320757.3, "quote_volume": 63432.58682, "trades": 527, "taker_buy_volume": 183562.5, "taker_buy_quote": 36302.30659}, {"ts": 1767539520000, "open": 0.1979, "high": 0.1981, "low": 0.1978, "close": 0.1978, "volume": 26845.6, "quote_volume": 5312.97118, "trades": 84, "taker_buy_volume": 7808.4, "taker_buy_quote": 1545.77477}, {"ts": 1767539580000, "open": 0.1978, "high": 0.1979, "low": 0.1977, "close": 0.1977, "volume": 35143.5, "quote_volume": 6951.71894, "trades": 102, "taker_buy_volume": 22007.8, "taker_buy_quote": 4353.39591}, {"ts": 1767539640000, "open": 0.1977, "high": 0.1989, "low": 0.1977, "close": 0.1986, "volume": 437452.8, "quote_volume": 86860.84477, "trades": 436, "taker_buy_volume": 315441.0, "taker_buy_quote": 62611.6263}, {"ts": 1767539700000, "open": 0.1985, "high": 0.1986, "low": 0.1978, "close": 0.1981, "volume": 532193.4, "quote_volume": 105416.9323, "trades": 468, "taker_buy_volume": 142314.0, "taker_buy_quote": 28199.02376}, {"ts": 1767539760000, "open": 0.198, "high": 0.1981, "low": 0.1978, "close": 0.1981, "volume": 143386.4, "quote_volume": 28386.36983, "trades": 272, "taker_buy_volume": 102432.8, "taker_buy_quote": 20279.33588}, {"ts": 1767539820000, "open": 0.198, "high": 0.1981, "low": 0.198, "close": 0.198, "volume": 18602.9, "quote_volume": 3683.8032, "trades": 86, "taker_buy_volume": 7376.0, "taker_buy_quote": 1460.877}, {"ts": 1767539880000, "open": 0.1981, "high": 0.1981, "low": 0.1976, "close": 0.1976, "volume": 35040.1, "quote_volume": 6931.0348, "trades": 136, "taker_buy_volume": 6735.7, "taker_buy_quote": 1333.04179}, {"ts": 1767539940000, "open": 0.1976, "high": 0.1979, "low": 0.1976, "close": 0.1977, "volume": 39514.6, "quote_volume": 7816.51805, "trades": 148, "taker_buy_volume": 10651.7, "taker_buy_quote": 2107.02454}, {"ts": 1767540000000, "open": 0.1976, "high": 0.1983, "low": 0.1976, "close": 0.1983, "volume": 35403.7, "quote_volume": 7006.50501, "trades": 155, "taker_buy_volume": 17671.9, "taker_buy_quote": 3498.28497}, {"ts": 1767540060000, "open": 0.1982, "high": 0.1986, "low": 0.1982, "close": 0.1986, "volume": 19871.1, "quote_volume": 3943.79876, "trades": 75, "taker_buy_volume": 12517.7, "taker_buy_quote": 2484.86818}, {"ts": 1767540120000, "open": 0.1987, "high": 0.1995, "low": 0.1985, "close": 0.1993, "volume": 182892.4, "quote_volume": 36403.81428, "trades": 283, "taker_buy_volume": 125222.8, "taker_buy_quote": 24917.73845}, {"ts": 1767540180000, "open": 0.1992, "high": 0.2004, "low": 0.1992, "close": 0.2, "volume": 332998.6, "quote_volume": 66518.29504, "trades": 501, "taker_buy_volume": 244768.0, "taker_buy_quote": 48884.12089}, {"ts": 1767540240000, "open": 0.2, "high": 0.2008, "low": 0.2, "close": 0.2006, "volume": 134606.5, "quote_volume": 26972.78079, "trades": 295, "taker_buy_volume": 60503.0, "taker_buy_quote": 12127.75351}, {"ts": 1767540300000, "open": 0.2007, "high": 0.2007, "low": 0.2001, "close": 0.2001, "volume": 153721.2, "quote_volume": 30783.39949, "trades": 244, "taker_buy_volume": 21084.5, "taker_buy_quote": 4224.13458}, {"ts": 1767540360000, "open": 0.2002, "high": 0.2002, "low": 0.1996, "close": 0.1997, "volume": 188445.1, "quote_volume": 37646.37653, "trades": 229, "taker_buy_volume": 48086.4, "taker_buy_quote": 9603.70289}, {"ts": 1767540420000, "open": 0.1997, "high": 0.2001, "low": 0.1996, "close": 0.2, "volume": 78764.7, "quote_volume": 15745.40355, "trades": 110, "taker_buy_volume": 48687.1, "taker_buy_quote": 9733.63192}, {"ts": 1767540480000, "open": 0.2, "high": 0.2, "low": 0.1992, "close": 0.1993, "volume": 38133.3, "quote_volume": 7610.06274, "trades": 144, "taker_buy_volume": 9762.3, "taker_buy_quote": 1947.01301}, {"ts": 1767540540000, "open": 0.1992, "high": 0.1999, "low": 0.1991, "close": 0.1997, "volume": 75451.5, "quote_volume": 15055.24097, "trades": 194, "taker_buy_volume": 44839.9, "taker_buy_quote": 8946.11788}, {"ts": 1767540600000, "open": 0.1997, "high": 0.1997, "low": 0.1995, "close": 0.1995, "volume": 13858.5, "quote_volume": 2766.748, "trades": 73, "taker_buy_volume": 3173.5, "taker_buy_quote": 633.48356}, {"ts": 1767540660000, "open": 0.1995, "high": 0.1999, "low": 0.1995, "close": 0.1997, "volume": 87634.6, "quote_volume": 17493.40458, "trades": 188, "taker_buy_volume": 46801.2, "taker_buy_quote": 9340.69852}, {"ts": 1767540720000, "open": 0.1997, "high": 0.2004, "low": 0.1995, "close": 0.1996, "volume": 464738.0, "quote_volume": 92934.51634, "trades": 386, "taker_buy_volume": 150654.9, "taker_buy_quote": 30120.21221}, {"ts": 1767540780000, "open": 0.1995, "high": 0.1998, "low": 0.1994, "close": 0.1997, "volume": 85986.0, "quote_volume": 17161.36063, "trades": 165, "taker_buy_volume": 31564.3, "taker_buy_quote": 6299.78909}, {"ts": 1767540840000, "open": 0.1998, "high": 0.1998, "low": 0.1993, "close": 0.1993, "volume": 10663.7, "quote_volume": 2126.77243, "trades": 90, "taker_buy_volume": 1148.7, "taker_buy_quote": 229.10284}, {"ts": 1767540900000, "open": 0.1993, "high": 0.1996, "low": 0.1992, "close": 0.1995, "volume": 123880.0, "quote_volume": 24698.20645, "trades": 180, "taker_buy_volume": 101631.4, "taker_buy_quote": 20262.90752}, {"ts": 1767540960000, "open": 0.1995, "high": 0.2003, "low": 0.1994, "close": 0.1995, "volume": 214420.3, "quote_volume": 42851.81812, "trades": 321, "taker_buy_volume": 150784.0, "taker_buy_quote": 30131.43506}, {"ts": 1767541020000, "open": 0.1995, "high": 0.2007, "low": 0.1995, "close": 0.2005, "volume": 79020.7, "quote_volume": 15828.88919, "trades": 274, "taker_buy_volume": 43110.4, "taker_buy_quote": 8630.10053}, {"ts": 1767541080000, "open": 0.2004, "high": 0.2024, "low": 0.2004, "close": 0.2011, "volume": 501162.8, "quote_volume": 100954.27485, "trades": 941, "taker_buy_volume": 230250.3, "taker_buy_quote": 46369.88327}, {"ts": 1767541140000, "open": 0.2012, "high": 0.2019, "low": 0.2011, "close": 0.2015, "volume": 121465.2, "quote_volume": 24482.17417, "trades": 346, "taker_buy_volume": 69118.8, "taker_buy_quote": 13928.46601}, {"ts": 1767541200000, "open": 0.2016, "high": 0.2019, "low": 0.2007, "close": 0.2008, "volume": 152154.8, "quote_volume": 30663.02213, "trades": 385, "taker_buy_volume": 64768.7, "taker_buy_quote": 13056.20094}, {"ts": 1767541260000, "open": 0.2008, "high": 0.2014, "low": 0.2007, "close": 0.2013, "volume": 118421.8, "quote_volume": 23807.09235, "trades": 204, "taker_buy_volume": 76234.8, "taker_buy_quote": 15331.283}, {"ts": 1767541320000, "open": 0.2013, "high": 0.2015, "low": 0.2012, "close": 0.2015, "volume": 20283.0, "quote_volume": 4084.48411, "trades": 85, "taker_buy_volume": 5228.7, "taker_buy_quote": 1052.72425}, {"ts": 1767541380000, "open": 0.2016, "high": 0.2021, "low": 0.2016, "close": 0.2019, "volume": 82591.1, "quote_volume": 16668.50551, "trades": 231, "taker_buy_volume": 25659.8, "taker_buy_quote": 5181.20235}, {"ts": 1767541440000, "open": 0.202, "high": 0.2023, "low": 0.2018, "close": 0.2021, "volume": 113045.7, "quote_volume": 22839.84151, "trades": 293, "taker_buy_volume": 37773.9, "taker_buy_quote": 7635.00142}, {"ts": 1767541500000, "open": 0.2021, "high": 0.2025, "low": 0.2016, "close": 0.2017, "volume": 224252.7, "quote_volume": 45311.10759, "trades": 563, "taker_buy_volume": 85701.1, "taker_buy_quote": 17320.47189}, {"ts": 1767541560000, "open": 0.2017, "high": 0.2023, "low": 0.2016, "close": 0.2018, "volume": 150987.0, "quote_volume": 30492.98568, "trades": 294, "taker_buy_volume": 100825.5, "taker_buy_quote": 20366.70157}, {"ts": 1767541620000, "open": 0.2018, "high": 0.202, "low": 0.2012, "close": 0.2012, "volume": 145958.1, "quote_volume": 29417.30389, "trades": 297, "taker_buy_volume": 26274.3, "taker_buy_quote": 5295.51091}, {"ts": 1767541680000, "open": 0.2012, "high": 0.2015, "low": 0.2011, "close": 0.2012, "volume": 134614.3, "quote_volume": 27107.38931, "trades": 270, "taker_buy_volume": 99289.5, "taker_buy_quote": 19998.28035}, {"ts": 1767541740000, "open": 0.2012, "high": 0.2016, "low": 0.2012, "close": 0.2015, "volume": 85901.3, "quote_volume": 17309.00926, "trades": 147, "taker_buy_volume": 62794.3, "taker_buy_quote": 12651.98248}, {"ts": 1767541800000, "open": 0.2016, "high": 0.2017, "low": 0.2013, "close": 0.2013, "volume": 30033.0, "quote_volume": 6053.81518, "trades": 133, "taker_buy_volume": 11265.3, "taker_buy_quote": 2271.0589}, {"ts": 1767541860000, "open": 0.2014, "high": 0.2018, "low": 0.2014, "close": 0.2016, "volume": 61536.7, "quote_volume": 12404.3718, "trades": 162, "taker_buy_volume": 38955.4, "taker_buy_quote": 7852.50323}, {"ts": 1767541920000, "open": 0.2017, "high": 0.2022, "low": 0.201, "close": 0.2019, "volume": 325171.3, "quote_volume": 65507.83007, "trades": 372, "taker_buy_volume": 87847.1, "taker_buy_quote": 17718.42894}, {"ts": 1767541980000, "open": 0.202, "high": 0.202, "low": 0.2008, "close": 0.2009, "volume": 313597.2, "quote_volume": 63091.97665, "trades": 423, "taker_buy_volume": 36778.0, "taker_buy_quote": 7402.95416}, {"ts": 1767542040000, "open": 0.2009, "high": 0.2015, "low": 0.2009, "close": 0.2012, "volume": 269885.8, "quote_volume": 54302.82668, "trades": 342, "taker_buy_volume": 190910.8, "taker_buy_quote": 38405.17754}, {"ts": 1767542100000, "open": 0.2011, "high": 0.2019, "low": 0.2011, "close": 0.2016, "volume": 71193.9, "quote_volume": 14351.67084, "trades": 227, "taker_buy_volume": 31365.5, "taker_buy_quote": 6322.56524}, {"ts": 1767542160000, "open": 0.2017, "high": 0.2019, "low": 0.2014, "close": 0.2019, "volume": 106533.2, "quote_volume": 21471.43074, "trades": 129, "taker_buy_volume": 95298.1, "taker_buy_quote": 19206.98273}, {"ts": 1767542220000, "open": 0.2019, "high": 0.2019, "low": 0.2015, "close": 0.2016, "volume": 39995.2, "quote_volume": 8065.32274, "trades": 87, "taker_buy_volume": 5888.3, "taker_buy_quote": 1187.26218}, {"ts": 1767542280000, "open": 0.2016, "high": 0.2017, "low": 0.2014, "close": 0.2015, "volume": 24150.7, "quote_volume": 4866.42778, "trades": 102, "taker_buy_volume": 10749.4, "taker_buy_quote": 2166.91623}, {"ts": 1767542340000, "open": 0.2015, "high": 0.2015, "low": 0.2013, "close": 0.2014, "volume": 31758.5, "quote_volume": 6396.11275, "trades": 110, "taker_buy_volume": 4614.3, "taker_buy_quote": 929.47159}, {"ts": 1767542400000, "open": 0.2013, "high": 0.2016, "low": 0.1995, "close": 0.2002, "volume": 600006.0, "quote_volume": 120315.2855, "trades": 668, "taker_buy_volume": 238760.4, "taker_buy_quote": 47785.44398}, {"ts": 1767542460000, "open": 0.2002, "high": 0.2006, "low": 0.1999, "close": 0.2003, "volume": 257352.9, "quote_volume": 51548.8334, "trades": 469, "taker_buy_volume": 161992.1, "taker_buy_quote": 32449.71047}, {"ts": 1767542520000, "open": 0.2002, "high": 0.2004, "low": 0.2, "close": 0.2001, "volume": 121930.0, "quote_volume": 24413.26398, "trades": 248, "taker_buy_volume": 21382.2, "taker_buy_quote": 4282.58883}, {"ts": 1767542580000, "open": 0.2001, "high": 0.2003, "low": 0.1999, "close": 0.2, "volume": 143231.2, "quote_volume": 28668.36127, "trades": 374, "taker_buy_volume": 54790.4, "taker_buy_quote": 10969.20776}, {"ts": 1767542640000, "open": 0.2, "high": 0.2006, "low": 0.2, "close": 0.2004, "volume": 144620.5, "quote_volume": 28964.62897, "trades": 348, "taker_buy_volume": 66261.6, "taker_buy_quote": 13275.7356}, {"ts": 1767542700000, "open": 0.2004, "high": 0.2005, "low": 0.2001, "close": 0.2001, "volume": 118870.6, "quote_volume": 23804.64184, "trades": 225, "taker_buy_volume": 33570.8, "taker_buy_quote": 6725.90511}, {"ts": 1767542760000, "open": 0.2001, "high": 0.2004, "low": 0.1995, "close": 0.2, "volume": 173827.4, "quote_volume": 34762.68706, "trades": 495, "taker_buy_volume": 57562.8, "taker_buy_quote": 11509.31079}, {"ts": 1767542820000, "open": 0.2, "high": 0.2002, "low": 0.1997, "close": 0.1998, "volume": 146910.2, "quote_volume": 29390.66762, "trades": 198, "taker_buy_volume": 92897.1, "taker_buy_quote": 18586.05259}, {"ts": 1767542880000, "open": 0.1999, "high": 0.2001, "low": 0.1986, "close": 0.1989, "volume": 381074.3, "quote_volume": 75892.85348, "trades": 553, "taker_buy_volume": 128034.6, "taker_buy_quote": 25489.81168}, {"ts": 1767542940000, "open": 0.1989, "high": 0.1995, "low": 0.1989, "close": 0.1989, "volume": 116953.7, "quote_volume": 23299.7688, "trades": 181, "taker_buy_volume": 70964.5, "taker_buy_quote": 14138.96876}, {"ts": 1767543000000, "open": 0.1988, "high": 0.1988, "low": 0.1975, "close": 0.1983, "volume": 881889.9, "quote_volume": 174630.51367, "trades": 894, "taker_buy_volume": 390301.5, "taker_buy_quote": 77344.33582}, {"ts": 1767543060000, "open": 0.1982, "high": 0.1987, "low": 0.198, "close": 0.1986, "volume": 174220.1, "quote_volume": 34564.24751, "trades": 260, "taker_buy_volume": 112317.5, "taker_buy_quote": 22280.45332}, {"ts": 1767543120000, "open": 0.1986, "high": 0.1991, "low": 0.1985, "close": 0.1985, "volume": 287994.4, "quote_volume": 57245.49474, "trades": 324, "taker_buy_volume": 138245.7, "taker_buy_quote": 27489.46808}, {"ts": 1767543180000, "open": 0.1986, "high": 0.199, "low": 0.1984, "close": 0.1987, "volume": 128986.6, "quote_volume": 25629.96938, "trades": 183, "taker_buy_volume": 82080.0, "taker_buy_quote": 16312.10901}, {"ts": 1767543240000, "open": 0.1987, "high": 0.1988, "low": 0.1986, "close": 0.1986, "volume": 13795.9, "quote_volume": 2740.84923, "trades": 64, "taker_buy_volume": 7363.5, "taker_buy_quote": 1463.0721}, {"ts": 1767543300000, "open": 0.1987, "high": 0.1987, "low": 0.1978, "close": 0.1984, "volume": 365765.2, "quote_volume": 72514.27892, "trades": 471, "taker_buy_volume": 125987.3, "taker_buy_quote": 24988.73668}, {"ts": 1767543360000, "open": 0.1985, "high": 0.1999, "low": 0.1984, "close": 0.1997, "volume": 485529.3, "quote_volume": 96873.56375, "trades": 570, "taker_buy_volume": 329386.1, "taker_buy_quote": 65763.46101}, {"ts": 1767543420000, "open": 0.1998, "high": 0.202, "low": 0.1996, "close": 0.2019, "volume": 635015.5, "quote_volume": 127430.67848, "trades": 689, "taker_buy_volume": 491362.5, "taker_buy_quote": 98657.07273}, {"ts": 1767543480000, "open": 0.2019, "high": 0.2024, "low": 0.2018, "close": 0.202, "volume": 402631.9, "quote_volume": 81344.79522, "trades": 543, "taker_buy_volume": 133511.8, "taker_buy_quote": 26972.54863}, {"ts": 1767543540000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.2021, "volume": 376798.9, "quote_volume": 76364.80296, "trades": 824, "taker_buy_volume": 157713.9, "taker_buy_quote": 31961.82421}, {"ts": 1767543600000, "open": 0.2021, "high": 0.2022, "low": 0.2013, "close": 0.2016, "volume": 474364.5, "quote_volume": 95658.15066, "trades": 581, "taker_buy_volume": 111176.2, "taker_buy_quote": 22432.63553}, {"ts": 1767543660000, "open": 0.2015, "high": 0.2019, "low": 0.2008, "close": 0.2009, "volume": 391237.8, "quote_volume": 78708.8449, "trades": 539, "taker_buy_volume": 167033.4, "taker_buy_quote": 33606.43644}, {"ts": 1767543720000, "open": 0.201, "high": 0.2017, "low": 0.2009, "close": 0.2015, "volume": 166858.9, "quote_volume": 33591.53166, "trades": 216, "taker_buy_volume": 137695.5, "taker_buy_quote": 27721.25263}, {"ts": 1767543780000, "open": 0.2015, "high": 0.2015, "low": 0.2012, "close": 0.2013, "volume": 67664.0, "quote_volume": 13625.64306, "trades": 244, "taker_buy_volume": 34980.7, "taker_buy_quote": 7045.33623}, {"ts": 1767543840000, "open": 0.2013, "high": 0.2013, "low": 0.2009, "close": 0.2012, "volume": 33758.3, "quote_volume": 6788.80222, "trades": 148, "taker_buy_volume": 7972.0, "taker_buy_quote": 1603.25045}, {"ts": 1767543900000, "open": 0.2011, "high": 0.2011, "low": 0.1999, "close": 0.2002, "volume": 155940.6, "quote_volume": 31254.55065, "trades": 263, "taker_buy_volume": 17873.5, "taker_buy_quote": 3580.35986}, {"ts": 1767543960000, "open": 0.2002, "high": 0.2002, "low": 0.1998, "close": 0.2001, "volume": 47458.9, "quote_volume": 9490.54533, "trades": 138, "taker_buy_volume": 13006.6, "taker_buy_quote": 2600.39401}, {"ts": 1767544020000, "open": 0.2001, "high": 0.2001, "low": 0.1998, "close": 0.1998, "volume": 25366.7, "quote_volume": 5072.59058, "trades": 86, "taker_buy_volume": 376.6, "taker_buy_quote": 75.35766}, {"ts": 1767544080000, "open": 0.1997, "high": 0.1999, "low": 0.1997, "close": 0.1997, "volume": 41973.1, "quote_volume": 8382.92626, "trades": 150, "taker_buy_volume": 4539.4, "taker_buy_quote": 906.72913}, {"ts": 1767544140000, "open": 0.1997, "high": 0.2, "low": 0.1997, "close": 0.2, "volume": 16639.6, "quote_volume": 3325.45236, "trades": 74, "taker_buy_volume": 11118.6, "taker_buy_quote": 2222.12425}, {"ts": 1767544200000, "open": 0.2, "high": 0.2014, "low": 0.1999, "close": 0.2011, "volume": 353174.6, "quote_volume": 70939.85385, "trades": 429, "taker_buy_volume": 219097.2, "taker_buy_quote": 43996.19015}, {"ts": 1767544260000, "open": 0.201, "high": 0.2014, "low": 0.2009, "close": 0.2011, "volume": 152564.4, "quote_volume": 30674.55397, "trades": 216, "taker_buy_volume": 101296.7, "taker_buy_quote": 20361.98502}, {"ts": 1767544320000, "open": 0.2011, "high": 0.2014, "low": 0.2011, "close": 0.2013, "volume": 22242.5, "quote_volume": 4477.27262, "trades": 78, "taker_buy_volume": 20604.0, "taker_buy_quote": 4147.38352}, {"ts": 1767544380000, "open": 0.2014, "high": 0.2016, "low": 0.2012, "close": 0.2013, "volume": 23919.6, "quote_volume": 4817.83823, "trades": 92, "taker_buy_volume": 13184.4, "taker_buy_quote": 2655.38357}, {"ts": 1767544440000, "open": 0.2014, "high": 0.2017, "low": 0.2013, "close": 0.2014, "volume": 74736.1, "quote_volume": 15055.84656, "trades": 159, "taker_buy_volume": 37211.5, "taker_buy_quote": 7497.28963}, {"ts": 1767544500000, "open": 0.2014, "high": 0.2018, "low": 0.2011, "close": 0.2018, "volume": 120317.6, "quote_volume": 24241.42884, "trades": 314, "taker_buy_volume": 75673.4, "taker_buy_quote": 15249.04143}, {"ts": 1767544560000, "open": 0.2018, "high": 0.202, "low": 0.2014, "close": 0.2019, "volume": 157952.0, "quote_volume": 31870.45148, "trades": 277, "taker_buy_volume": 101777.6, "taker_buy_quote": 20528.96208}, {"ts": 1767544620000, "open": 0.2019, "high": 0.2023, "low": 0.2013, "close": 0.2016, "volume": 474662.9, "quote_volume": 95791.37192, "trades": 547, "taker_buy_volume": 169477.8, "taker_buy_quote": 34192.28482}, {"ts": 1767544680000, "open": 0.2016, "high": 0.2017, "low": 0.2011, "close": 0.2011, "volume": 64043.7, "quote_volume": 12897.8333, "trades": 108, "taker_buy_volume": 2537.6, "taker_buy_quote": 511.63531}, {"ts": 1767544740000, "open": 0.2011, "high": 0.2013, "low": 0.2001, "close": 0.2008, "volume": 339297.7, "quote_volume": 68085.82429, "trades": 488, "taker_buy_volume": 107297.0, "taker_buy_quote": 21555.40493}, {"ts": 1767544800000, "open": 0.2007, "high": 0.2008, "low": 0.2002, "close": 0.2005, "volume": 121112.8, "quote_volume": 24289.89915, "trades": 230, "taker_buy_volume": 57420.3, "taker_buy_quote": 11516.3557}, {"ts": 1767544860000, "open": 0.2005, "high": 0.2005, "low": 0.2002, "close": 0.2003, "volume": 25032.8, "quote_volume": 5014.09625, "trades": 75, "taker_buy_volume": 1077.9, "taker_buy_quote": 215.92446}, {"ts": 1767544920000, "open": 0.2004, "high": 0.2009, "low": 0.2004, "close": 0.2006, "volume": 32712.3, "quote_volume": 6562.91056, "trades": 130, "taker_buy_volume": 17090.3, "taker_buy_quote": 3429.10066}, {"ts": 1767544980000, "open": 0.2006, "high": 0.2009, "low": 0.2004, "close": 0.2004, "volume": 70113.7, "quote_volume": 14066.71524, "trades": 184, "taker_buy_volume": 13836.4, "taker_buy_quote": 2777.3677}, {"ts": 1767545040000, "open": 0.2003, "high": 0.2004, "low": 0.1996, "close": 0.1996, "volume": 273367.7, "quote_volume": 54641.6176, "trades": 354, "taker_buy_volume": 24896.7, "taker_buy_quote": 4979.00393}, {"ts": 1767545100000, "open": 0.1996, "high": 0.1998, "low": 0.1995, "close": 0.1997, "volume": 46460.5, "quote_volume": 9273.13466, "trades": 143, "taker_buy_volume": 5630.7, "taker_buy_quote": 1124.88583}, {"ts": 1767545160000, "open": 0.1997, "high": 0.2, "low": 0.1997, "close": 0.2, "volume": 24764.9, "quote_volume": 4949.34811, "trades": 82, "taker_buy_volume": 16684.2, "taker_buy_quote": 3334.03622}, {"ts": 1767545220000, "open": 0.2001, "high": 0.2004, "low": 0.2001, "close": 0.2003, "volume": 53893.2, "quote_volume": 10793.71433, "trades": 113, "taker_buy_volume": 40517.8, "taker_buy_quote": 8114.62519}, {"ts": 1767545280000, "open": 0.2003, "high": 0.2005, "low": 0.2002, "close": 0.2004, "volume": 40831.8, "quote_volume": 8179.18901, "trades": 70, "taker_buy_volume": 6113.7, "taker_buy_quote": 1225.52957}, {"ts": 1767545340000, "open": 0.2004, "high": 0.2004, "low": 0.2003, "close": 0.2003, "volume": 24929.0, "quote_volume": 4994.54147, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545400000, "open": 0.2002, "high": 0.2003, "low": 0.2001, "close": 0.2001, "volume": 54557.9, "quote_volume": 10922.48405, "trades": 95, "taker_buy_volume": 37283.1, "taker_buy_quote": 7464.43394}, {"ts": 1767545460000, "open": 0.2001, "high": 0.2002, "low": 0.1998, "close": 0.1998, "volume": 57613.5, "quote_volume": 11523.54389, "trades": 148, "taker_buy_volume": 22187.8, "taker_buy_quote": 4437.53942}, {"ts": 1767545520000, "open": 0.1998, "high": 0.1998, "low": 0.1996, "close": 0.1997, "volume": 24895.5, "quote_volume": 4971.40295, "trades": 95, "taker_buy_volume": 15090.2, "taker_buy_quote": 3013.74888}, {"ts": 1767545580000, "open": 0.1996, "high": 0.2003, "low": 0.1995, "close": 0.1999, "volume": 238690.4, "quote_volume": 47714.14044, "trades": 212, "taker_buy_volume": 186024.6, "taker_buy_quote": 37181.55499}, {"ts": 1767545640000, "open": 0.2, "high": 0.2007, "low": 0.2, "close": 0.2004, "volume": 203164.1, "quote_volume": 40732.05655, "trades": 200, "taker_buy_volume": 152581.5, "taker_buy_quote": 30596.35914}, {"ts": 1767545700000, "open": 0.2004, "high": 0.2013, "low": 0.2003, "close": 0.2007, "volume": 1411954.4, "quote_volume": 283945.24773, "trades": 502, "taker_buy_volume": 1244669.7, "taker_buy_quote": 250339.58253}, {"ts": 1767545760000, "open": 0.2008, "high": 0.2013, "low": 0.2008, "close": 0.2009, "volume": 69572.9, "quote_volume": 13987.79306, "trades": 158, "taker_buy_volume": 56132.8, "taker_buy_quote": 11284.54939}, {"ts": 1767545820000, "open": 0.201, "high": 0.201, "low": 0.2004, "close": 0.2004, "volume": 34621.3, "quote_volume": 6948.65309, "trades": 176, "taker_buy_volume": 6987.3, "taker_buy_quote": 1402.39835}, {"ts": 1767545880000, "open": 0.2005, "high": 0.2005, "low": 0.2003, "close": 0.2005, "volume": 24821.6, "quote_volume": 4974.16435, "trades": 83, "taker_buy_volume": 15106.0, "taker_buy_quote": 3027.15423}, {"ts": 1767545940000, "open": 0.2005, "high": 0.2008, "low": 0.2005, "close": 0.2007, "volume": 38166.4, "quote_volume": 7657.9151, "trades": 121, "taker_buy_volume": 15758.9, "taker_buy_quote": 3162.23805}, {"ts": 1767546000000, "open": 0.2006, "high": 0.2006, "low": 0.1997, "close": 0.1999, "volume": 91893.0, "quote_volume": 18373.17994, "trades": 221, "taker_buy_volume": 5529.7, "taker_buy_quote": 1106.09768}, {"ts": 1767546060000, "open": 0.1998, "high": 0.1998, "low": 0.1995, "close": 0.1996, "volume": 101297.0, "quote_volume": 20231.19962, "trades": 279, "taker_buy_volume": 58642.2, "taker_buy_quote": 11714.17223}, {"ts": 1767546120000, "open": 0.1996, "high": 0.1999, "low": 0.1994, "close": 0.1999, "volume": 211832.3, "quote_volume": 42273.0202, "trades": 320, "taker_buy_volume": 61299.5, "taker_buy_quote": 12238.23686}, {"ts": 1767546180000, "open": 0.2, "high": 0.2013, "low": 0.2, "close": 0.201, "volume": 607713.5, "quote_volume": 122148.95048, "trades": 511, "taker_buy_volume": 495552.9, "taker_buy_quote": 99601.57249}, {"ts": 1767546240000, "open": 0.201, "high": 0.2013, "low": 0.2008, "close": 0.2013, "volume": 67279.8, "quote_volume": 13523.43809, "trades": 172, "taker_buy_volume": 38877.0, "taker_buy_quote": 7815.68494}, {"ts": 1767546300000, "open": 0.2013, "high": 0.2014, "low": 0.2011, "close": 0.2013, "volume": 106428.1, "quote_volume": 21425.68626, "trades": 271, "taker_buy_volume": 46500.8, "taker_buy_quote": 9363.17656}, {"ts": 1767546360000, "open": 0.2014, "high": 0.2015, "low": 0.2011, "close": 0.2012, "volume": 110180.5, "quote_volume": 22189.22168, "trades": 185, "taker_buy_volume": 78666.6, "taker_buy_quote": 15844.47563}, {"ts": 1767546420000, "open": 0.2011, "high": 0.2015, "low": 0.201, "close": 0.2014, "volume": 38820.2, "quote_volume": 7813.7309, "trades": 151, "taker_buy_volume": 15938.8, "taker_buy_quote": 3208.94738}, {"ts": 1767546480000, "open": 0.2014, "high": 0.2017, "low": 0.201, "close": 0.2011, "volume": 31041.8, "quote_volume": 6252.63835, "trades": 113, "taker_buy_volume": 8042.7, "taker_buy_quote": 1621.14046}, {"ts": 1767546540000, "open": 0.2012, "high": 0.2015, "low": 0.2011, "close": 0.2014, "volume": 39596.5, "quote_volume": 7970.2703, "trades": 132, "taker_buy_volume": 25276.3, "taker_buy_quote": 5088.51965}, {"ts": 1767546600000, "open": 0.2014, "high": 0.2014, "low": 0.2009, "close": 0.2009, "volume": 38175.4, "quote_volume": 7677.81645, "trades": 116, "taker_buy_volume": 6890.7, "taker_buy_quote": 1385.9417}, {"ts": 1767546660000, "open": 0.2009, "high": 0.2009, "low": 0.1998, "close": 0.2, "volume": 102004.2, "quote_volume": 20420.56262, "trades": 215, "taker_buy_volume": 61414.7, "taker_buy_quote": 12291.39093}, {"ts": 1767546720000, "open": 0.1999, "high": 0.1999, "low": 0.1996, "close": 0.1996, "volume": 51576.8, "quote_volume": 10304.80553, "trades": 190, "taker_buy_volume": 14645.9, "taker_buy_quote": 2926.24238}, {"ts": 1767546780000, "open": 0.1996, "high": 0.1996, "low": 0.1992, "close": 0.1994, "volume": 83068.1, "quote_volume": 16566.06048, "trades": 239, "taker_buy_volume": 30377.9, "taker_buy_quote": 6058.68077}, {"ts": 1767546840000, "open": 0.1994, "high": 0.1996, "low": 0.1984, "close": 0.1988, "volume": 233308.0, "quote_volume": 46383.79464, "trades": 374, "taker_buy_volume": 95058.8, "taker_buy_quote": 18899.87553}, {"ts": 1767546900000, "open": 0.1988, "high": 0.1994, "low": 0.1986, "close": 0.1987, "volume": 293069.3, "quote_volume": 58368.6833, "trades": 370, "taker_buy_volume": 170573.8, "taker_buy_quote": 33985.14842}, {"ts": 1767546960000, "open": 0.1988, "high": 0.1996, "low": 0.1981, "close": 0.1984, "volume": 388851.2, "quote_volume": 77318.68684, "trades": 475, "taker_buy_volume": 192644.0, "taker_buy_quote": 38326.09042}, {"ts": 1767547020000, "open": 0.1985, "high": 0.1985, "low": 0.1978, "close": 0.1982, "volume": 219001.3, "quote_volume": 43365.57391, "trades": 274, "taker_buy_volume": 113106.2, "taker_buy_quote": 22397.6661}, {"ts": 1767547080000, "open": 0.1983, "high": 0.1987, "low": 0.1976, "close": 0.1979, "volume": 252406.3, "quote_volume": 50030.31852, "trades": 358, "taker_buy_volume": 125346.3, "taker_buy_quote": 24842.87742}, {"ts": 1767547140000, "open": 0.1978, "high": 0.1984, "low": 0.1975, "close": 0.1981, "volume": 472097.0, "quote_volume": 93404.2821, "trades": 415, "taker_buy_volume": 206836.2, "taker_buy_quote": 40959.75415}, {"ts": 1767547200000, "open": 0.1982, "high": 0.1983, "low": 0.1978, "close": 0.1978, "volume": 103696.2, "quote_volume": 20546.77599, "trades": 178, "taker_buy_volume": 61041.0, "taker_buy_quote": 12097.48111}, {"ts": 1767547260000, "open": 0.1979, "high": 0.1983, "low": 0.1979, "close": 0.198, "volume": 37072.2, "quote_volume": 7343.86355, "trades": 120, "taker_buy_volume": 13227.1, "taker_buy_quote": 2620.54768}, {"ts": 1767547320000, "open": 0.198, "high": 0.1983, "low": 0.198, "close": 0.1982, "volume": 23799.1, "quote_volume": 4715.75684, "trades": 79, "taker_buy_volume": 12581.3, "taker_buy_quote": 2493.09352}, {"ts": 1767547380000, "open": 0.1981, "high": 0.1982, "low": 0.198, "close": 0.1982, "volume": 17529.0, "quote_volume": 3473.05425, "trades": 83, "taker_buy_volume": 10343.7, "taker_buy_quote": 2049.88116}, {"ts": 1767547440000, "open": 0.1981, "high": 0.1984, "low": 0.198, "close": 0.1983, "volume": 42992.3, "quote_volume": 8524.08227, "trades": 116, "taker_buy_volume": 23165.7, "taker_buy_quote": 4592.52158}, {"ts": 1767547500000, "open": 0.1983, "high": 0.1988, "low": 0.198, "close": 0.1984, "volume": 219294.8, "quote_volume": 43522.5573, "trades": 262, "taker_buy_volume": 149640.3, "taker_buy_quote": 29699.15325}, {"ts": 1767547560000, "open": 0.1984, "high": 0.1984, "low": 0.1977, "close": 0.1981, "volume": 247194.2, "quote_volume": 48935.79738, "trades": 194, "taker_buy_volume": 94318.3, "taker_buy_quote": 18671.63757}, {"ts": 1767547620000, "open": 0.198, "high": 0.1981, "low": 0.1978, "close": 0.1979, "volume": 25005.8, "quote_volume": 4948.92923, "trades": 93, "taker_buy_volume": 12366.7, "taker_buy_quote": 2447.39651}, {"ts": 1767547680000, "open": 0.198, "high": 0.1981, "low": 0.1978, "close": 0.1981, "volume": 59226.1, "quote_volume": 11722.60096, "trades": 90, "taker_buy_volume": 37072.2, "taker_buy_quote": 7338.31725}, {"ts": 1767547740000, "open": 0.198, "high": 0.1981, "low": 0.1978, "close": 0.1979, "volume": 36470.0, "quote_volume": 7221.53191, "trades": 98, "taker_buy_volume": 23126.8, "taker_buy_quote": 4580.30469}, {"ts": 1767547800000, "open": 0.1979, "high": 0.1982, "low": 0.1979, "close": 0.1981, "volume": 46747.3, "quote_volume": 9259.92181, "trades": 74, "taker_buy_volume": 42233.0, "taker_buy_quote": 8366.1825}, {"ts": 1767547860000, "open": 0.1981, "high": 0.1981, "low": 0.1978, "close": 0.198, "volume": 44224.8, "quote_volume": 8754.89714, "trades": 88, "taker_buy_volume": 34325.7, "taker_buy_quote": 6795.37074}, {"ts": 1767547920000, "open": 0.198, "high": 0.198, "low": 0.1978, "close": 0.198, "volume": 5126.1, "quote_volume": 1014.6727, "trades": 41, "taker_buy_volume": 818.0, "taker_buy_quote": 161.89508}, {"ts": 1767547980000, "open": 0.198, "high": 0.1981, "low": 0.198, "close": 0.198, "volume": 10642.1, "quote_volume": 2107.41976, "trades": 47, "taker_buy_volume": 3815.9, "taker_buy_quote": 755.63335}, {"ts": 1767548040000, "open": 0.198, "high": 0.198, "low": 0.1972, "close": 0.1973, "volume": 37574.9, "quote_volume": 7418.54169, "trades": 199, "taker_buy_volume": 7293.1, "taker_buy_quote": 1438.40822}, {"ts": 1767548100000, "open": 0.1973, "high": 0.1977, "low": 0.1971, "close": 0.1976, "volume": 375790.3, "quote_volume": 74190.88749, "trades": 426, "taker_buy_volume": 132075.9, "taker_buy_quote": 26080.99531}, {"ts": 1767548160000, "open": 0.1975, "high": 0.1982, "low": 0.1974, "close": 0.1982, "volume": 237597.3, "quote_volume": 46987.8606, "trades": 330, "taker_buy_volume": 166837.5, "taker_buy_quote": 32998.25504}, {"ts": 1767548220000, "open": 0.1981, "high": 0.1983, "low": 0.1977, "close": 0.1979, "volume": 215859.3, "quote_volume": 42745.18659, "trades": 171, "taker_buy_volume": 19082.8, "taker_buy_quote": 3777.16298}, {"ts": 1767548280000, "open": 0.1979, "high": 0.1982, "low": 0.1979, "close": 0.1979, "volume": 42116.5, "quote_volume": 8342.25957, "trades": 113, "taker_buy_volume": 27891.8, "taker_buy_quote": 5524.39796}, {"ts": 1767548340000, "open": 0.198, "high": 0.1984, "low": 0.198, "close": 0.1981, "volume": 79629.2, "quote_volume": 15790.27154, "trades": 119, "taker_buy_volume": 70041.4, "taker_buy_quote": 13890.02521}, {"ts": 1767548400000, "open": 0.198, "high": 0.1981, "low": 0.198, "close": 0.198, "volume": 31195.4, "quote_volume": 6176.69485, "trades": 52, "taker_buy_volume": 9939.7, "taker_buy_quote": 1968.06625}, {"ts": 1767548460000, "open": 0.1981, "high": 0.1982, "low": 0.1978, "close": 0.1981, "volume": 28556.1, "quote_volume": 5654.78191, "trades": 128, "taker_buy_volume": 23339.9, "taker_buy_quote": 4622.31245}, {"ts": 1767548520000, "open": 0.1982, "high": 0.1982, "low": 0.198, "close": 0.1981, "volume": 18915.9, "quote_volume": 3747.12093, "trades": 78, "taker_buy_volume": 7120.1, "taker_buy_quote": 1410.52694}, {"ts": 1767548580000, "open": 0.1982, "high": 0.1982, "low": 0.1976, "close": 0.1978, "volume": 53002.3, "quote_volume": 10486.97096, "trades": 145, "taker_buy_volume": 16004.5, "taker_buy_quote": 3164.9399}, {"ts": 1767548640000, "open": 0.1977, "high": 0.1982, "low": 0.1977, "close": 0.1981, "volume": 55802.1, "quote_volume": 11043.96672, "trades": 120, "taker_buy_volume": 49346.8, "taker_buy_quote": 9765.90392}, {"ts": 1767548700000, "open": 0.1982, "high": 0.1982, "low": 0.1981, "close": 0.1982, "volume": 10249.8, "quote_volume": 2031.50532, "trades": 28, "taker_buy_volume": 9838.1, "taker_buy_quote": 1949.91142}, {"ts": 1767548760000, "open": 0.1982, "high": 0.1982, "low": 0.198, "close": 0.1981, "volume": 23457.3, "quote_volume": 4647.01261, "trades": 99, "taker_buy_volume": 5627.2, "taker_buy_quote": 1114.90516}, {"ts": 1767548820000, "open": 0.1982, "high": 0.1982, "low": 0.198, "close": 0.198, "volume": 18513.7, "quote_volume": 3667.0477, "trades": 73, "taker_buy_volume": 6084.8, "taker_buy_quote": 1205.38226}, {"ts": 1767548880000, "open": 0.1981, "high": 0.1984, "low": 0.198, "close": 0.1982, "volume": 112525.6, "quote_volume": 22308.8024, "trades": 159, "taker_buy_volume": 60006.5, "taker_buy_quote": 11896.87278}, {"ts": 1767548940000, "open": 0.1983, "high": 0.1987, "low": 0.1983, "close": 0.1985, "volume": 41128.1, "quote_volume": 8160.72376, "trades": 190, "taker_buy_volume": 17914.8, "taker_buy_quote": 3554.5647}, {"ts": 1767549000000, "open": 0.1985, "high": 0.1986, "low": 0.1983, "close": 0.1984, "volume": 9844.3, "quote_volume": 1953.70499, "trades": 45, "taker_buy_volume": 2855.7, "taker_buy_quote": 566.98544}, {"ts": 1767549060000, "open": 0.1984, "high": 0.1984, "low": 0.198, "close": 0.198, "volume": 55375.3, "quote_volume": 10972.63176, "trades": 208, "taker_buy_volume": 6519.2, "taker_buy_quote": 1291.82536}, {"ts": 1767549120000, "open": 0.198, "high": 0.1981, "low": 0.1979, "close": 0.1979, "volume": 12045.8, "quote_volume": 2385.10803, "trades": 66, "taker_buy_volume": 5871.2, "taker_buy_quote": 1162.60139}, {"ts": 1767549180000, "open": 0.1979, "high": 0.1979, "low": 0.1975, "close": 0.1975, "volume": 14303.5, "quote_volume": 2827.08502, "trades": 85, "taker_buy_volume": 1054.9, "taker_buy_quote": 208.39837}, {"ts": 1767549240000, "open": 0.1976, "high": 0.1977, "low": 0.1976, "close": 0.1977, "volume": 8320.5, "quote_volume": 1644.79694, "trades": 32, "taker_buy_volume": 4626.7, "taker_buy_quote": 914.53268}, {"ts": 1767549300000, "open": 0.1977, "high": 0.1977, "low": 0.1977, "close": 0.1977, "volume": 3957.6, "quote_volume": 782.41752, "trades": 6, "taker_buy_volume": 3898.4, "taker_buy_quote": 770.71368}, {"ts": 1767549360000, "open": 0.1978, "high": 0.198, "low": 0.1978, "close": 0.1979, "volume": 17134.0, "quote_volume": 3390.72895, "trades": 85, "taker_buy_volume": 3996.3, "taker_buy_quote": 790.79611}, {"ts": 1767549420000, "open": 0.198, "high": 0.198, "low": 0.1979, "close": 0.198, "volume": 4181.4, "quote_volume": 827.6872, "trades": 17, "taker_buy_volume": 1881.4, "taker_buy_quote": 372.5172}, {"ts": 1767549480000, "open": 0.198, "high": 0.1981, "low": 0.198, "close": 0.1981, "volume": 4053.5, "quote_volume": 802.67411, "trades": 30, "taker_buy_volume": 811.1, "taker_buy_quote": 160.67891}, {"ts": 1767549540000, "open": 0.1981, "high": 0.1983, "low": 0.1981, "close": 0.1983, "volume": 20295.7, "quote_volume": 4021.58572, "trades": 72, "taker_buy_volume": 12595.4, "taker_buy_quote": 2496.15629}, {"ts": 1767549600000, "open": 0.1982, "high": 0.1983, "low": 0.1981, "close": 0.1981, "volume": 33523.3, "quote_volume": 6642.06439, "trades": 127, "taker_buy_volume": 7274.3, "taker_buy_quote": 1441.34136}, {"ts": 1767549660000, "open": 0.1982, "high": 0.1985, "low": 0.1981, "close": 0.1981, "volume": 20721.1, "quote_volume": 4107.63392, "trades": 129, "taker_buy_volume": 9229.2, "taker_buy_quote": 1829.57149}, {"ts": 1767549720000, "open": 0.1982, "high": 0.1982, "low": 0.1979, "close": 0.1979, "volume": 14889.9, "quote_volume": 2949.57937, "trades": 54, "taker_buy_volume": 7213.0, "taker_buy_quote": 1428.90855}, {"ts": 1767549780000, "open": 0.198, "high": 0.1983, "low": 0.198, "close": 0.1982, "volume": 24957.0, "quote_volume": 4944.34767, "trades": 89, "taker_buy_volume": 14467.7, "taker_buy_quote": 2866.20247}, {"ts": 1767549840000, "open": 0.1982, "high": 0.1984, "low": 0.1982, "close": 0.1983, "volume": 19695.4, "quote_volume": 3906.51255, "trades": 88, "taker_buy_volume": 9118.1, "taker_buy_quote": 1808.64223}, {"ts": 1767549900000, "open": 0.1983, "high": 0.1986, "low": 0.1982, "close": 0.1982, "volume": 16922.0, "quote_volume": 3357.46709, "trades": 93, "taker_buy_volume": 8197.0, "taker_buy_quote": 1627.10882}, {"ts": 1767549960000, "open": 0.1982, "high": 0.1983, "low": 0.1982, "close": 0.1983, "volume": 21239.8, "quote_volume": 4211.05058, "trades": 85, "taker_buy_volume": 2691.8, "taker_buy_quote": 533.7263}, {"ts": 1767550020000, "open": 0.1983, "high": 0.1984, "low": 0.1982, "close": 0.1982, "volume": 4951.7, "quote_volume": 981.7988, "trades": 38, "taker_buy_volume": 2250.1, "taker_buy_quote": 446.20199}, {"ts": 1767550080000, "open": 0.1982, "high": 0.1984, "low": 0.1978, "close": 0.1983, "volume": 101247.7, "quote_volume": 20069.56709, "trades": 164, "taker_buy_volume": 67328.5, "taker_buy_quote": 13344.52615}, {"ts": 1767550140000, "open": 0.1984, "high": 0.1986, "low": 0.1983, "close": 0.1983, "volume": 65752.1, "quote_volume": 13055.66668, "trades": 116, "taker_buy_volume": 34991.2, "taker_buy_quote": 6947.22858}, {"ts": 1767550200000, "open": 0.1983, "high": 0.1984, "low": 0.198, "close": 0.198, "volume": 9738.8, "quote_volume": 1930.21279, "trades": 77, "taker_buy_volume": 2333.6, "taker_buy_quote": 462.80515}, {"ts": 1767550260000, "open": 0.1979, "high": 0.1981, "low": 0.1979, "close": 0.198, "volume": 25987.1, "quote_volume": 5143.19435, "trades": 68, "taker_buy_volume": 16549.4, "taker_buy_quote": 3275.32099}, {"ts": 1767550320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5060.5, "quote_volume": 1001.979, "trades": 38, "taker_buy_volume": 243.2, "taker_buy_quote": 48.1536}, {"ts": 1767550380000, "open": 0.1979, "high": 0.1979, "low": 0.1978, "close": 0.1979, "volume": 57906.3, "quote_volume": 11458.20131, "trades": 138, "taker_buy_volume": 10764.7, "taker_buy_quote": 2130.33413}, {"ts": 1767550440000, "open": 0.1978, "high": 0.1978, "low": 0.1975, "close": 0.1976, "volume": 20994.3, "quote_volume": 4148.58942, "trades": 61, "taker_buy_volume": 1330.1, "taker_buy_quote": 262.82776}, {"ts": 1767550500000, "open": 0.1976, "high": 0.1978, "low": 0.1976, "close": 0.1977, "volume": 2153.1, "quote_volume": 425.65185, "trades": 13, "taker_buy_volume": 1263.1, "taker_buy_quote": 249.71966}, {"ts": 1767550560000, "open": 0.1977, "high": 0.1979, "low": 0.1977, "close": 0.1977, "volume": 19739.2, "quote_volume": 3904.1274, "trades": 102, "taker_buy_volume": 3121.3, "taker_buy_quote": 617.42064}, {"ts": 1767550620000, "open": 0.1977, "high": 0.1977, "low": 0.1977, "close": 0.1977, "volume": 1290.6, "quote_volume": 255.15162, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550680000, "open": 0.1976, "high": 0.1976, "low": 0.1964, "close": 0.1967, "volume": 868234.1, "quote_volume": 170949.81708, "trades": 1082, "taker_buy_volume": 332540.2, "taker_buy_quote": 65489.90233}, {"ts": 1767550740000, "open": 0.1967, "high": 0.1967, "low": 0.1961, "close": 0.1964, "volume": 233758.4, "quote_volume": 45908.02595, "trades": 449, "taker_buy_volume": 29348.3, "taker_buy_quote": 5765.67294}, {"ts": 1767550800000, "open": 0.1963, "high": 0.1965, "low": 0.1958, "close": 0.1958, "volume": 217615.8, "quote_volume": 42675.28211, "trades": 438, "taker_buy_volume": 98217.2, "taker_buy_quote": 19261.79859}, {"ts": 1767550860000, "open": 0.1958, "high": 0.1968, "low": 0.1956, "close": 0.1959, "volume": 429184.7, "quote_volume": 84210.82763, "trades": 634, "taker_buy_volume": 266945.9, "taker_buy_quote": 52397.18378}, {"ts": 1767550920000, "open": 0.1959, "high": 0.1959, "low": 0.1957, "close": 0.1957, "volume": 65220.3, "quote_volume": 12768.2023, "trades": 205, "taker_buy_volume": 28578.8, "taker_buy_quote": 5595.70921}, {"ts": 1767550980000, "open": 0.1957, "high": 0.1959, "low": 0.1957, "close": 0.1958, "volume": 66184.5, "quote_volume": 12963.30638, "trades": 154, "taker_buy_volume": 16893.4, "taker_buy_quote": 3308.86353}, {"ts": 1767551040000, "open": 0.1958, "high": 0.1958, "low": 0.1957, "close": 0.1958, "volume": 8592.5, "quote_volume": 1682.25501, "trades": 38, "taker_buy_volume": 5982.6, "taker_buy_quote": 1171.36142}, {"ts": 1767551100000, "open": 0.1958, "high": 0.1959, "low": 0.1957, "close": 0.1959, "volume": 23468.3, "quote_volume": 4596.08327, "trades": 82, "taker_buy_volume": 5867.9, "taker_buy_quote": 1149.46427}, {"ts": 1767551160000, "open": 0.1958, "high": 0.1958, "low": 0.1957, "close": 0.1958, "volume": 5583.8, "quote_volume": 1093.30056, "trades": 17, "taker_buy_volume": 1712.6, "taker_buy_quote": 335.32708}, {"ts": 1767551220000, "open": 0.1957, "high": 0.1957, "low": 0.1955, "close": 0.1956, "volume": 58011.8, "quote_volume": 11347.33214, "trades": 127, "taker_buy_volume": 16883.1, "taker_buy_quote": 3302.71137}, {"ts": 1767551280000, "open": 0.1956, "high": 0.1957, "low": 0.1956, "close": 0.1956, "volume": 25799.2, "quote_volume": 5048.42838, "trades": 47, "taker_buy_volume": 17782.7, "taker_buy_quote": 3479.74772}, {"ts": 1767551340000, "open": 0.1956, "high": 0.1956, "low": 0.1955, "close": 0.1955, "volume": 17666.0, "quote_volume": 3454.19296, "trades": 72, "taker_buy_volume": 3489.9, "taker_buy_quote": 682.35225}, {"ts": 1767551400000, "open": 0.1955, "high": 0.1956, "low": 0.1953, "close": 0.1953, "volume": 11833.9, "quote_volume": 2313.41262, "trades": 53, "taker_buy_volume": 4186.0, "taker_buy_quote": 818.75706}, {"ts": 1767551460000, "open": 0.1953, "high": 0.1956, "low": 0.1939, "close": 0.1944, "volume": 731821.9, "quote_volume": 142439.87656, "trades": 1166, "taker_buy_volume": 257206.5, "taker_buy_quote": 50074.94114}, {"ts": 1767551520000, "open": 0.1944, "high": 0.1948, "low": 0.1943, "close": 0.1948, "volume": 137451.4, "quote_volume": 26745.22678, "trades": 246, "taker_buy_volume": 88529.1, "taker_buy_quote": 17228.37918}, {"ts": 1767551580000, "open": 0.1947, "high": 0.1949, "low": 0.1937, "close": 0.1941, "volume": 293542.3, "quote_volume": 57007.63211, "trades": 376, "taker_buy_volume": 91024.4, "taker_buy_quote": 17700.57776}, {"ts": 1767551640000, "open": 0.1941, "high": 0.1951, "low": 0.1941, "close": 0.195, "volume": 162441.5, "quote_volume": 31605.04956, "trades": 284, "taker_buy_volume": 116213.1, "taker_buy_quote": 22610.61822}, {"ts": 1767551700000, "open": 0.1949, "high": 0.1949, "low": 0.1946, "close": 0.1946, "volume": 33058.1, "quote_volume": 6440.16967, "trades": 113, "taker_buy_volume": 7943.1, "taker_buy_quote": 1547.8008}, {"ts": 1767551760000, "open": 0.1946, "high": 0.1946, "low": 0.1941, "close": 0.1943, "volume": 137058.4, "quote_volume": 26619.57121, "trades": 162, "taker_buy_volume": 9390.1, "taker_buy_quote": 1825.45231}, {"ts": 1767551820000, "open": 0.1943, "high": 0.1944, "low": 0.1939, "close": 0.1941, "volume": 79360.9, "quote_volume": 15405.10931, "trades": 204, "taker_buy_volume": 23601.1, "taker_buy_quote": 4583.34429}, {"ts": 1767551880000, "open": 0.1941, "high": 0.1941, "low": 0.1936, "close": 0.1939, "volume": 169922.4, "quote_volume": 32931.05585, "trades": 403, "taker_buy_volume": 83030.4, "taker_buy_quote": 16094.72098}, {"ts": 1767551940000, "open": 0.1938, "high": 0.194, "low": 0.1923, "close": 0.1937, "volume": 660090.8, "quote_volume": 127488.46462, "trades": 751, "taker_buy_volume": 196374.7, "taker_buy_quote": 37943.66331}, {"ts": 1767552000000, "open": 0.1937, "high": 0.1938, "low": 0.1936, "close": 0.1936, "volume": 103114.0, "quote_volume": 19976.59481, "trades": 162, "taker_buy_volume": 77323.4, "taker_buy_quote": 14980.70358}, {"ts": 1767552060000, "open": 0.1936, "high": 0.1937, "low": 0.1935, "close": 0.1937, "volume": 20459.3, "quote_volume": 3960.70131, "trades": 78, "taker_buy_volume": 9920.7, "taker_buy_quote": 1920.93847}, {"ts": 1767552120000, "open": 0.1938, "high": 0.194, "low": 0.1937, "close": 0.1939, "volume": 33487.1, "quote_volume": 6491.75634, "trades": 115, "taker_buy_volume": 21489.8, "taker_buy_quote": 4166.85542}, {"ts": 1767552180000, "open": 0.1939, "high": 0.1941, "low": 0.1938, "close": 0.1938, "volume": 163420.6, "quote_volume": 31701.38645, "trades": 105, "taker_buy_volume": 124122.4, "taker_buy_quote": 24075.40872}, {"ts": 1767552240000, "open": 0.1938, "high": 0.1939, "low": 0.1938, "close": 0.1939, "volume": 2390.4, "quote_volume": 463.47142, "trades": 19, "taker_buy_volume": 950.7, "taker_buy_quote": 184.34073}, {"ts": 1767552300000, "open": 0.1939, "high": 0.1939, "low": 0.1935, "close": 0.1937, "volume": 87849.9, "quote_volume": 17011.24469, "trades": 151, "taker_buy_volume": 68385.0, "taker_buy_quote": 13240.23881}, {"ts": 1767552360000, "open": 0.1936, "high": 0.1936, "low": 0.1935, "close": 0.1935, "volume": 22121.0, "quote_volume": 4282.62196, "trades": 46, "taker_buy_volume": 11369.6, "taker_buy_quote": 2201.15456}, {"ts": 1767552420000, "open": 0.1935, "high": 0.1936, "low": 0.1935, "close": 0.1936, "volume": 10241.8, "quote_volume": 1982.80096, "trades": 53, "taker_buy_volume": 3084.1, "taker_buy_quote": 597.08176}, {"ts": 1767552480000, "open": 0.1935, "high": 0.1935, "low": 0.1933, "close": 0.1934, "volume": 22053.9, "quote_volume": 4266.25799, "trades": 134, "taker_buy_volume": 1512.2, "taker_buy_quote": 292.51967}, {"ts": 1767552540000, "open": 0.1934, "high": 0.1934, "low": 0.1933, "close": 0.1934, "volume": 9947.0, "quote_volume": 1923.7149, "trades": 38, "taker_buy_volume": 1947.1, "taker_buy_quote": 376.56914}, {"ts": 1767552600000, "open": 0.1935, "high": 0.1935, "low": 0.1935, "close": 0.1935, "volume": 17964.2, "quote_volume": 3476.0727, "trades": 23, "taker_buy_volume": 15956.5, "taker_buy_quote": 3087.58275}, {"ts": 1767552660000, "open": 0.1936, "high": 0.1939, "low": 0.1936, "close": 0.1939, "volume": 37062.0, "quote_volume": 7180.15257, "trades": 111, "taker_buy_volume": 28900.0, "taker_buy_quote": 5598.1536}, {"ts": 1767552720000, "open": 0.1938, "high": 0.1939, "low": 0.1938, "close": 0.1938, "volume": 25561.3, "quote_volume": 4955.85694, "trades": 101, "taker_buy_volume": 12498.9, "taker_buy_quote": 2423.53671}, {"ts": 1767552780000, "open": 0.1938, "high": 0.1939, "low": 0.1938, "close": 0.1939, "volume": 3309.6, "quote_volume": 641.4939, "trades": 25, "taker_buy_volume": 1299.7, "taker_buy_quote": 251.97528}, {"ts": 1767552840000, "open": 0.1939, "high": 0.1939, "low": 0.1939, "close": 0.1939, "volume": 7767.1, "quote_volume": 1506.04069, "trades": 36, "taker_buy_volume": 1166.7, "taker_buy_quote": 226.22313}, {"ts": 1767552900000, "open": 0.1939, "high": 0.194, "low": 0.1939, "close": 0.1939, "volume": 24551.3, "quote_volume": 4761.6323, "trades": 90, "taker_buy_volume": 10408.1, "taker_buy_quote": 2019.09212}, {"ts": 1767552960000, "open": 0.1939, "high": 0.1941, "low": 0.1939, "close": 0.194, "volume": 25491.0, "quote_volume": 4944.86867, "trades": 51, "taker_buy_volume": 22008.6, "taker_buy_quote": 4269.58331}, {"ts": 1767553020000, "open": 0.194, "high": 0.1943, "low": 0.1939, "close": 0.1939, "volume": 68135.3, "quote_volume": 13220.88962, "trades": 173, "taker_buy_volume": 32929.1, "taker_buy_quote": 6393.00869}, {"ts": 1767553080000, "open": 0.1938, "high": 0.1939, "low": 0.1937, "close": 0.1937, "volume": 36388.7, "quote_volume": 7050.61086, "trades": 68, "taker_buy_volume": 21956.8, "taker_buy_quote": 4254.10918}, {"ts": 1767553140000, "open": 0.1937, "high": 0.1938, "low": 0.1934, "close": 0.1936, "volume": 148707.6, "quote_volume": 28790.92039, "trades": 258, "taker_buy_volume": 19203.9, "taker_buy_quote": 3718.94664}, {"ts": 1767553200000, "open": 0.1935, "high": 0.1943, "low": 0.1935, "close": 0.1941, "volume": 81142.5, "quote_volume": 15729.70703, "trades": 141, "taker_buy_volume": 71956.4, "taker_buy_quote": 13946.02528}, {"ts": 1767553260000, "open": 0.1941, "high": 0.1943, "low": 0.1941, "close": 0.1942, "volume": 114469.5, "quote_volume": 22222.18301, "trades": 170, "taker_buy_volume": 38325.5, "taker_buy_quote": 7442.22557}, {"ts": 1767553320000, "open": 0.1941, "high": 0.1942, "low": 0.194, "close": 0.1941, "volume": 8204.0, "quote_volume": 1591.90633, "trades": 46, "taker_buy_volume": 2628.1, "taker_buy_quote": 509.9912}, {"ts": 1767553380000, "open": 0.1942, "high": 0.1943, "low": 0.194, "close": 0.194, "volume": 27255.5, "quote_volume": 5291.9553, "trades": 74, "taker_buy_volume": 15503.7, "taker_buy_quote": 3010.94569}, {"ts": 1767553440000, "open": 0.1939, "high": 0.1939, "low": 0.1936, "close": 0.1938, "volume": 71225.6, "quote_volume": 13803.2668, "trades": 100, "taker_buy_volume": 10945.7, "taker_buy_quote": 2120.97398}, {"ts": 1767553500000, "open": 0.1937, "high": 0.1937, "low": 0.1926, "close": 0.1931, "volume": 271929.7, "quote_volume": 52533.77736, "trades": 625, "taker_buy_volume": 188868.5, "taker_buy_quote": 36504.40498}, {"ts": 1767553560000, "open": 0.1931, "high": 0.1933, "low": 0.1929, "close": 0.193, "volume": 92111.4, "quote_volume": 17787.2513, "trades": 234, "taker_buy_volume": 54319.7, "taker_buy_quote": 10489.43745}, {"ts": 1767553620000, "open": 0.193, "high": 0.193, "low": 0.1921, "close": 0.1927, "volume": 405014.2, "quote_volume": 77969.0767, "trades": 531, "taker_buy_volume": 184148.0, "taker_buy_quote": 35465.51281}, {"ts": 1767553680000, "open": 0.1928, "high": 0.1929, "low": 0.1923, "close": 0.1925, "volume": 126323.6, "quote_volume": 24324.05129, "trades": 360, "taker_buy_volume": 66691.8, "taker_buy_quote": 12842.03003}, {"ts": 1767553740000, "open": 0.1925, "high": 0.1928, "low": 0.1915, "close": 0.1915, "volume": 272447.0, "quote_volume": 52294.71435, "trades": 535, "taker_buy_volume": 133224.8, "taker_buy_quote": 25559.57134}, {"ts": 1767553800000, "open": 0.1915, "high": 0.1921, "low": 0.1912, "close": 0.1914, "volume": 594533.6, "quote_volume": 113934.53005, "trades": 804, "taker_buy_volume": 307333.7, "taker_buy_quote": 58906.16124}, {"ts": 1767553860000, "open": 0.1914, "high": 0.1914, "low": 0.1903, "close": 0.1911, "volume": 474154.6, "quote_volume": 90423.70064, "trades": 471, "taker_buy_volume": 108680.6, "taker_buy_quote": 20746.69607}, {"ts": 1767553920000, "open": 0.1911, "high": 0.1911, "low": 0.1908, "close": 0.1908, "volume": 89445.9, "quote_volume": 17081.90134, "trades": 220, "taker_buy_volume": 35143.7, "taker_buy_quote": 6712.37337}, {"ts": 1767553980000, "open": 0.1908, "high": 0.1913, "low": 0.1908, "close": 0.1911, "volume": 39054.5, "quote_volume": 7463.11457, "trades": 116, "taker_buy_volume": 22085.4, "taker_buy_quote": 4219.75858}, {"ts": 1767554040000, "open": 0.1912, "high": 0.1915, "low": 0.1912, "close": 0.1915, "volume": 34187.4, "quote_volume": 6544.36544, "trades": 78, "taker_buy_volume": 28741.3, "taker_buy_quote": 5501.44297}, {"ts": 1767554100000, "open": 0.1916, "high": 0.1919, "low": 0.1915, "close": 0.1915, "volume": 19280.7, "quote_volume": 3696.08477, "trades": 94, "taker_buy_volume": 10322.8, "taker_buy_quote": 1978.87332}, {"ts": 1767554160000, "open": 0.1915, "high": 0.1919, "low": 0.1912, "close": 0.1917, "volume": 124203.7, "quote_volume": 23786.37967, "trades": 169, "taker_buy_volume": 64556.3, "taker_buy_quote": 12367.53526}, {"ts": 1767554220000, "open": 0.1917, "high": 0.1917, "low": 0.1912, "close": 0.1913, "volume": 16748.4, "quote_volume": 3205.60984, "trades": 92, "taker_buy_volume": 6708.5, "taker_buy_quote": 1284.08277}, {"ts": 1767554280000, "open": 0.1912, "high": 0.1914, "low": 0.1912, "close": 0.1913, "volume": 14365.1, "quote_volume": 2747.1971, "trades": 78, "taker_buy_volume": 7100.4, "taker_buy_quote": 1357.96691}, {"ts": 1767554340000, "open": 0.1913, "high": 0.1913, "low": 0.1912, "close": 0.1912, "volume": 3500.1, "quote_volume": 669.41559, "trades": 24, "taker_buy_volume": 1133.5, "taker_buy_quote": 216.7252}, {"ts": 1767554400000, "open": 0.1913, "high": 0.1916, "low": 0.1913, "close": 0.1914, "volume": 19431.2, "quote_volume": 3720.16968, "trades": 97, "taker_buy_volume": 11283.8, "taker_buy_quote": 2160.13781}, {"ts": 1767554460000, "open": 0.1914, "high": 0.1916, "low": 0.1913, "close": 0.1916, "volume": 11519.9, "quote_volume": 2205.50574, "trades": 62, "taker_buy_volume": 6475.9, "taker_buy_quote": 1239.92818}, {"ts": 1767554520000, "open": 0.1916, "high": 0.192, "low": 0.1916, "close": 0.1918, "volume": 49451.6, "quote_volume": 9483.94708, "trades": 179, "taker_buy_volume": 24406.5, "taker_buy_quote": 4681.86958}, {"ts": 1767554580000, "open": 0.1919, "high": 0.1919, "low": 0.1915, "close": 0.1916, "volume": 25170.7, "quote_volume": 4823.51977, "trades": 110, "taker_buy_volume": 10627.9, "taker_buy_quote": 2036.38013}, {"ts": 1767554640000, "open": 0.1916, "high": 0.1918, "low": 0.1916, "close": 0.1916, "volume": 4707.5, "quote_volume": 902.10933, "trades": 31, "taker_buy_volume": 1817.8, "taker_buy_quote": 348.35189}, {"ts": 1767554700000, "open": 0.1916, "high": 0.1918, "low": 0.1916, "close": 0.1917, "volume": 11288.5, "quote_volume": 2164.68945, "trades": 34, "taker_buy_volume": 7503.1, "taker_buy_quote": 1439.05488}, {"ts": 1767554760000, "open": 0.1917, "high": 0.1917, "low": 0.1908, "close": 0.1908, "volume": 122424.7, "quote_volume": 23429.94142, "trades": 242, "taker_buy_volume": 25343.2, "taker_buy_quote": 4848.10148}, {"ts": 1767554820000, "open": 0.1908, "high": 0.1912, "low": 0.1907, "close": 0.1912, "volume": 166144.8, "quote_volume": 31724.8134, "trades": 274, "taker_buy_volume": 118090.5, "taker_buy_quote": 22553.12073}, {"ts": 1767554880000, "open": 0.1911, "high": 0.1913, "low": 0.1907, "close": 0.1909, "volume": 117013.7, "quote_volume": 22359.56698, "trades": 248, "taker_buy_volume": 56430.6, "taker_buy_quote": 10784.95512}, {"ts": 1767554940000, "open": 0.1909, "high": 0.1912, "low": 0.1907, "close": 0.1909, "volume": 132817.0, "quote_volume": 25361.36617, "trades": 178, "taker_buy_volume": 67343.4, "taker_buy_quote": 12871.09425}, {"ts": 1767555000000, "open": 0.1909, "high": 0.1911, "low": 0.1908, "close": 0.1909, "volume": 31926.7, "quote_volume": 6096.05919, "trades": 85, "taker_buy_volume": 15339.4, "taker_buy_quote": 2929.00349}, {"ts": 1767555060000, "open": 0.191, "high": 0.1914, "low": 0.1883, "close": 0.1905, "volume": 2205875.6, "quote_volume": 418990.83482, "trades": 1805, "taker_buy_volume": 683772.4, "taker_buy_quote": 129899.60425}, {"ts": 1767555120000, "open": 0.1904, "high": 0.1908, "low": 0.1903, "close": 0.1907, "volume": 241519.5, "quote_volume": 46024.50581, "trades": 246, "taker_buy_volume": 183756.0, "taker_buy_quote": 35017.58154}, {"ts": 1767555180000, "open": 0.1907, "high": 0.1907, "low": 0.1906, "close": 0.1906, "volume": 76182.6, "quote_volume": 14521.32341, "trades": 63, "taker_buy_volume": 37157.2, "taker_buy_quote": 7082.47098}, {"ts": 1767555240000, "open": 0.1906, "high": 0.1906, "low": 0.1903, "close": 0.1904, "volume": 60275.0, "quote_volume": 11477.2166, "trades": 92, "taker_buy_volume": 10822.9, "taker_buy_quote": 2060.67215}, {"ts": 1767555300000, "open": 0.1904, "high": 0.1907, "low": 0.1904, "close": 0.1907, "volume": 178194.5, "quote_volume": 33958.4862, "trades": 156, "taker_buy_volume": 142589.0, "taker_buy_quote": 27168.70091}, {"ts": 1767555360000, "open": 0.1906, "high": 0.1909, "low": 0.1906, "close": 0.1907, "volume": 116162.9, "quote_volume": 22152.60509, "trades": 144, "taker_buy_volume": 67911.1, "taker_buy_quote": 12950.61875}, {"ts": 1767555420000, "open": 0.1908, "high": 0.1909, "low": 0.1908, "close": 0.1909, "volume": 28913.9, "quote_volume": 5519.63761, "trades": 64, "taker_buy_volume": 19430.4, "taker_buy_quote": 3709.23746}, {"ts": 1767555480000, "open": 0.1909, "high": 0.1909, "low": 0.1905, "close": 0.1905, "volume": 82172.7, "quote_volume": 15678.01826, "trades": 68, "taker_buy_volume": 28831.8, "taker_buy_quote": 5501.10196}, {"ts": 1767555540000, "open": 0.1906, "high": 0.1906, "low": 0.1903, "close": 0.1904, "volume": 9307.6, "quote_volume": 1773.30456, "trades": 50, "taker_buy_volume": 880.5, "taker_buy_quote": 167.73056}, {"ts": 1767555600000, "open": 0.1904, "high": 0.1905, "low": 0.19, "close": 0.1901, "volume": 89565.1, "quote_volume": 17032.92953, "trades": 117, "taker_buy_volume": 66497.8, "taker_buy_quote": 12644.82003}, {"ts": 1767555660000, "open": 0.19, "high": 0.19, "low": 0.1899, "close": 0.1899, "volume": 81747.0, "quote_volume": 15530.25667, "trades": 92, "taker_buy_volume": 54384.7, "taker_buy_quote": 10332.96582}, {"ts": 1767555720000, "open": 0.1898, "high": 0.1899, "low": 0.1897, "close": 0.1897, "volume": 127079.3, "quote_volume": 24117.07394, "trades": 101, "taker_buy_volume": 53763.9, "taker_buy_quote": 10206.61732}, {"ts": 1767555780000, "open": 0.1897, "high": 0.1898, "low": 0.1896, "close": 0.1897, "volume": 56979.4, "quote_volume": 10805.98528, "trades": 68, "taker_buy_volume": 46379.3, "taker_buy_quote": 8795.57787}, {"ts": 1767555840000, "open": 0.1897, "high": 0.1897, "low": 0.1894, "close": 0.1896, "volume": 102544.9, "quote_volume": 19430.58666, "trades": 97, "taker_buy_volume": 15113.4, "taker_buy_quote": 2864.45571}, {"ts": 1767555900000, "open": 0.1897, "high": 0.1902, "low": 0.1896, "close": 0.1902, "volume": 140878.7, "quote_volume": 26745.39514, "trades": 149, "taker_buy_volume": 122944.7, "taker_buy_quote": 23338.25584}, {"ts": 1767555960000, "open": 0.1901, "high": 0.1901, "low": 0.1901, "close": 0.1901, "volume": 4983.3, "quote_volume": 947.32533, "trades": 31, "taker_buy_volume": 4293.1, "taker_buy_quote": 816.11831}, {"ts": 1767556020000, "open": 0.1902, "high": 0.1902, "low": 0.1902, "close": 0.1902, "volume": 13118.1, "quote_volume": 2495.06262, "trades": 37, "taker_buy_volume": 11222.7, "taker_buy_quote": 2134.55754}, {"ts": 1767556080000, "open": 0.1902, "high": 0.1903, "low": 0.1902, "close": 0.1903, "volume": 895.9, "quote_volume": 170.40728, "trades": 5, "taker_buy_volume": 895.9, "taker_buy_quote": 170.40728}, {"ts": 1767556140000, "open": 0.1903, "high": 0.1905, "low": 0.1903, "close": 0.1904, "volume": 34282.9, "quote_volume": 6529.54777, "trades": 92, "taker_buy_volume": 17567.5, "taker_buy_quote": 3345.91528}, {"ts": 1767556200000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 6455.3, "quote_volume": 1229.73465, "trades": 12, "taker_buy_volume": 6455.3, "taker_buy_quote": 1229.73465}, {"ts": 1767556260000, "open": 0.1905, "high": 0.1905, "low": 0.1901, "close": 0.1902, "volume": 41880.9, "quote_volume": 7968.72426, "trades": 90, "taker_buy_volume": 13592.5, "taker_buy_quote": 2586.1777}, {"ts": 1767556320000, "open": 0.1902, "high": 0.1902, "low": 0.1902, "close": 0.1902, "volume": 1147.2, "quote_volume": 218.19744, "trades": 15, "taker_buy_volume": 900.5, "taker_buy_quote": 171.2751}, {"ts": 1767556380000, "open": 0.1902, "high": 0.1904, "low": 0.1902, "close": 0.1904, "volume": 6266.8, "quote_volume": 1192.29466, "trades": 35, "taker_buy_volume": 2155.7, "taker_buy_quote": 410.19342}, {"ts": 1767556440000, "open": 0.1904, "high": 0.1904, "low": 0.1903, "close": 0.1904, "volume": 14674.1, "quote_volume": 2793.70398, "trades": 34, "taker_buy_volume": 3610.4, "taker_buy_quote": 687.42016}, {"ts": 1767556500000, "open": 0.1904, "high": 0.1907, "low": 0.1904, "close": 0.1907, "volume": 10906.8, "quote_volume": 2079.6321, "trades": 44, "taker_buy_volume": 5296.3, "taker_buy_quote": 1009.72875}, {"ts": 1767556560000, "open": 0.1907, "high": 0.191, "low": 0.1906, "close": 0.191, "volume": 45236.5, "quote_volume": 8634.49942, "trades": 117, "taker_buy_volume": 33163.3, "taker_buy_quote": 6330.16206}, {"ts": 1767556620000, "open": 0.191, "high": 0.1911, "low": 0.1908, "close": 0.1909, "volume": 39459.5, "quote_volume": 7535.35354, "trades": 86, "taker_buy_volume": 3085.1, "taker_buy_quote": 589.26424}, {"ts": 1767556680000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2075.0, "quote_volume": 396.325, "trades": 12, "taker_buy_volume": 1883.6, "taker_buy_quote": 359.7676}, {"ts": 1767556740000, "open": 0.191, "high": 0.1911, "low": 0.1909, "close": 0.191, "volume": 50851.0, "quote_volume": 9714.33372, "trades": 68, "taker_buy_volume": 11825.2, "taker_buy_quote": 2259.76551}, {"ts": 1767556800000, "open": 0.191, "high": 0.191, "low": 0.1907, "close": 0.1907, "volume": 27164.1, "quote_volume": 5183.5404, "trades": 45, "taker_buy_volume": 223.1, "taker_buy_quote": 42.56748}, {"ts": 1767556860000, "open": 0.1906, "high": 0.1906, "low": 0.1901, "close": 0.1902, "volume": 105106.4, "quote_volume": 19998.2743, "trades": 143, "taker_buy_volume": 10553.9, "taker_buy_quote": 2007.79833}, {"ts": 1767556920000, "open": 0.1903, "high": 0.1906, "low": 0.1902, "close": 0.1902, "volume": 93138.8, "quote_volume": 17739.20822, "trades": 114, "taker_buy_volume": 56223.9, "taker_buy_quote": 10707.36067}, {"ts": 1767556980000, "open": 0.1901, "high": 0.1902, "low": 0.19, "close": 0.19, "volume": 40146.6, "quote_volume": 7628.70016, "trades": 79, "taker_buy_volume": 4370.0, "taker_buy_quote": 830.7893}, {"ts": 1767557040000, "open": 0.19, "high": 0.19, "low": 0.1897, "close": 0.1899, "volume": 49727.2, "quote_volume": 9441.59251, "trades": 82, "taker_buy_volume": 20856.4, "taker_buy_quote": 3960.77284}, {"ts": 1767557100000, "open": 0.1899, "high": 0.1901, "low": 0.1899, "close": 0.19, "volume": 10878.6, "quote_volume": 2066.02748, "trades": 18, "taker_buy_volume": 10378.6, "taker_buy_quote": 1971.02748}, {"ts": 1767557160000, "open": 0.19, "high": 0.19, "low": 0.1898, "close": 0.19, "volume": 9574.0, "quote_volume": 1817.84115, "trades": 28, "taker_buy_volume": 1650.5, "taker_buy_quote": 313.5208}, {"ts": 1767557220000, "open": 0.19, "high": 0.1905, "low": 0.19, "close": 0.1904, "volume": 40537.2, "quote_volume": 7714.76231, "trades": 87, "taker_buy_volume": 31731.8, "taker_buy_quote": 6037.35924}, {"ts": 1767557280000, "open": 0.1904, "high": 0.1905, "low": 0.1903, "close": 0.1905, "volume": 38616.3, "quote_volume": 7350.98629, "trades": 74, "taker_buy_volume": 25002.2, "taker_buy_quote": 4759.84804}, {"ts": 1767557340000, "open": 0.1906, "high": 0.1906, "low": 0.1903, "close": 0.1903, "volume": 13256.0, "quote_volume": 2524.56095, "trades": 37, "taker_buy_volume": 458.6, "taker_buy_quote": 87.40916}, {"ts": 1767557400000, "open": 0.1904, "high": 0.1906, "low": 0.1904, "close": 0.1905, "volume": 44586.1, "quote_volume": 8493.13306, "trades": 69, "taker_buy_volume": 27530.3, "taker_buy_quote": 5244.54778}, {"ts": 1767557460000, "open": 0.1905, "high": 0.1913, "low": 0.1905, "close": 0.1912, "volume": 335499.5, "quote_volume": 64064.27841, "trades": 261, "taker_buy_volume": 278723.3, "taker_buy_quote": 53224.8737}, {"ts": 1767557520000, "open": 0.1911, "high": 0.1912, "low": 0.1909, "close": 0.1911, "volume": 126649.1, "quote_volume": 24198.03663, "trades": 136, "taker_buy_volume": 83962.0, "taker_buy_quote": 16044.24541}, {"ts": 1767557580000, "open": 0.191, "high": 0.1915, "low": 0.191, "close": 0.1915, "volume": 31998.7, "quote_volume": 6118.6451, "trades": 87, "taker_buy_volume": 21269.3, "taker_buy_quote": 4068.25263}, {"ts": 1767557640000, "open": 0.1915, "high": 0.1915, "low": 0.1914, "close": 0.1914, "volume": 6657.8, "quote_volume": 1274.60899, "trades": 15, "taker_buy_volume": 351.3, "taker_buy_quote": 67.26077}, {"ts": 1767557700000, "open": 0.1914, "high": 0.1914, "low": 0.191, "close": 0.191, "volume": 55258.4, "quote_volume": 10559.70417, "trades": 101, "taker_buy_volume": 35729.7, "taker_buy_quote": 6826.53007}, {"ts": 1767557760000, "open": 0.191, "high": 0.1911, "low": 0.1909, "close": 0.191, "volume": 24415.7, "quote_volume": 4664.26557, "trades": 51, "taker_buy_volume": 16228.5, "taker_buy_quote": 3100.51522}, {"ts": 1767557820000, "open": 0.191, "high": 0.191, "low": 0.1907, "close": 0.1907, "volume": 49177.1, "quote_volume": 9387.33602, "trades": 71, "taker_buy_volume": 4983.7, "taker_buy_quote": 951.81083}, {"ts": 1767557880000, "open": 0.1907, "high": 0.191, "low": 0.1907, "close": 0.1908, "volume": 40686.3, "quote_volume": 7766.6973, "trades": 86, "taker_buy_volume": 22588.0, "taker_buy_quote": 4312.81888}, {"ts": 1767557940000, "open": 0.1908, "high": 0.1908, "low": 0.1907, "close": 0.1907, "volume": 2016.3, "quote_volume": 384.58328, "trades": 22, "taker_buy_volume": 248.6, "taker_buy_quote": 47.43288}, {"ts": 1767558000000, "open": 0.1907, "high": 0.1907, "low": 0.1906, "close": 0.1907, "volume": 17090.8, "quote_volume": 3258.27167, "trades": 49, "taker_buy_volume": 7534.7, "taker_buy_quote": 1436.39544}, {"ts": 1767558060000, "open": 0.1907, "high": 0.1907, "low": 0.1906, "close": 0.1906, "volume": 4309.3, "quote_volume": 821.75115, "trades": 25, "taker_buy_volume": 1153.0, "taker_buy_quote": 219.8771}, {"ts": 1767558120000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 4143.2, "quote_volume": 789.2796, "trades": 18, "taker_buy_volume": 552.8, "taker_buy_quote": 105.3084}, {"ts": 1767558180000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 2259.0, "quote_volume": 430.5654, "trades": 13, "taker_buy_volume": 480.4, "taker_buy_quote": 91.56424}, {"ts": 1767558240000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558300000, "open": 0.1905, "high": 0.1906, "low": 0.1905, "close": 0.1906, "volume": 23708.3, "quote_volume": 4517.17642, "trades": 38, "taker_buy_volume": 3501.3, "taker_buy_quote": 667.34778}, {"ts": 1767558360000, "open": 0.1906, "high": 0.1909, "low": 0.1906, "close": 0.1909, "volume": 6198.5, "quote_volume": 1182.23938, "trades": 49, "taker_buy_volume": 5537.8, "taker_buy_quote": 1056.17645}, {"ts": 1767558420000, "open": 0.1909, "high": 0.191, "low": 0.1908, "close": 0.191, "volume": 13265.7, "quote_volume": 2532.76332, "trades": 34, "taker_buy_volume": 4676.5, "taker_buy_quote": 892.77162}, {"ts": 1767558480000, "open": 0.191, "high": 0.1912, "low": 0.191, "close": 0.1911, "volume": 4002.6, "quote_volume": 765.09343, "trades": 29, "taker_buy_volume": 1048.9, "taker_buy_quote": 200.48679}, {"ts": 1767558540000, "open": 0.1912, "high": 0.1912, "low": 0.1911, "close": 0.1912, "volume": 28025.6, "quote_volume": 5358.19162, "trades": 44, "taker_buy_volume": 10119.0, "taker_buy_quote": 1934.7528}, {"ts": 1767558600000, "open": 0.1911, "high": 0.1912, "low": 0.1909, "close": 0.1909, "volume": 9969.6, "quote_volume": 1905.00123, "trades": 45, "taker_buy_volume": 3312.8, "taker_buy_quote": 633.09806}, {"ts": 1767558660000, "open": 0.191, "high": 0.1911, "low": 0.191, "close": 0.1911, "volume": 17505.9, "quote_volume": 3343.75271, "trades": 41, "taker_buy_volume": 16036.9, "taker_buy_quote": 3063.09865}, {"ts": 1767558720000, "open": 0.191, "high": 0.1911, "low": 0.191, "close": 0.1911, "volume": 6826.3, "quote_volume": 1304.35593, "trades": 18, "taker_buy_volume": 779.9, "taker_buy_quote": 149.03889}, {"ts": 1767558780000, "open": 0.1911, "high": 0.1912, "low": 0.1911, "close": 0.1912, "volume": 4442.9, "quote_volume": 849.10748, "trades": 26, "taker_buy_volume": 909.6, "taker_buy_quote": 173.86366}, {"ts": 1767558840000, "open": 0.1911, "high": 0.1911, "low": 0.1911, "close": 0.1911, "volume": 3725.6, "quote_volume": 711.96216, "trades": 16, "taker_buy_volume": 1574.9, "taker_buy_quote": 300.96339}, {"ts": 1767558900000, "open": 0.1911, "high": 0.1911, "low": 0.1911, "close": 0.1911, "volume": 5590.8, "quote_volume": 1068.40188, "trades": 20, "taker_buy_volume": 868.7, "taker_buy_quote": 166.00857}, {"ts": 1767558960000, "open": 0.1912, "high": 0.1912, "low": 0.1911, "close": 0.1912, "volume": 2909.9, "quote_volume": 556.35756, "trades": 19, "taker_buy_volume": 2756.7, "taker_buy_quote": 527.08104}, {"ts": 1767559020000, "open": 0.1911, "high": 0.1912, "low": 0.191, "close": 0.191, "volume": 4638.8, "quote_volume": 886.73938, "trades": 33, "taker_buy_volume": 2366.3, "taker_buy_quote": 452.429}, {"ts": 1767559080000, "open": 0.1911, "high": 0.1912, "low": 0.1911, "close": 0.1912, "volume": 1812.0, "quote_volume": 346.35598, "trades": 17, "taker_buy_volume": 1178.2, "taker_buy_quote": 225.23097}, {"ts": 1767559140000, "open": 0.1913, "high": 0.1913, "low": 0.1911, "close": 0.1911, "volume": 7647.7, "quote_volume": 1462.21364, "trades": 22, "taker_buy_volume": 83.2, "taker_buy_quote": 15.91616}, {"ts": 1767559200000, "open": 0.1911, "high": 0.1914, "low": 0.1911, "close": 0.1913, "volume": 13541.1, "quote_volume": 2589.54339, "trades": 67, "taker_buy_volume": 9608.4, "taker_buy_quote": 1837.16997}, {"ts": 1767559260000, "open": 0.1913, "high": 0.1913, "low": 0.1911, "close": 0.1912, "volume": 6626.9, "quote_volume": 1267.20813, "trades": 46, "taker_buy_volume": 3708.9, "taker_buy_quote": 709.1094}, {"ts": 1767559320000, "open": 0.1912, "high": 0.1912, "low": 0.1911, "close": 0.1912, "volume": 4705.1, "quote_volume": 899.50837, "trades": 30, "taker_buy_volume": 1812.5, "taker_buy_quote": 346.55}, {"ts": 1767559380000, "open": 0.1912, "high": 0.1912, "low": 0.1911, "close": 0.1911, "volume": 16567.6, "quote_volume": 3167.53809, "trades": 39, "taker_buy_volume": 6666.1, "taker_buy_quote": 1274.55832}, {"ts": 1767559440000, "open": 0.1911, "high": 0.1912, "low": 0.1911, "close": 0.1912, "volume": 2621.7, "quote_volume": 501.03518, "trades": 14, "taker_buy_volume": 1554.2, "taker_buy_quote": 297.03593}, {"ts": 1767559500000, "open": 0.1911, "high": 0.1912, "low": 0.1908, "close": 0.1909, "volume": 10772.6, "quote_volume": 2057.60234, "trades": 57, "taker_buy_volume": 1347.3, "taker_buy_quote": 257.28091}, {"ts": 1767559560000, "open": 0.1909, "high": 0.191, "low": 0.1908, "close": 0.1908, "volume": 3600.6, "quote_volume": 687.3621, "trades": 33, "taker_buy_volume": 2249.5, "taker_buy_quote": 429.459}, {"ts": 1767559620000, "open": 0.1909, "high": 0.191, "low": 0.1907, "close": 0.1909, "volume": 16888.3, "quote_volume": 3223.57762, "trades": 62, "taker_buy_volume": 6586.5, "taker_buy_quote": 1257.07673}, {"ts": 1767559680000, "open": 0.1908, "high": 0.1909, "low": 0.1908, "close": 0.1909, "volume": 3719.6, "quote_volume": 709.8367, "trades": 30, "taker_buy_volume": 1370.2, "taker_buy_quote": 261.57118}, {"ts": 1767559740000, "open": 0.191, "high": 0.1912, "low": 0.1909, "close": 0.191, "volume": 64148.3, "quote_volume": 12250.42285, "trades": 107, "taker_buy_volume": 23890.9, "taker_buy_quote": 4562.67647}, {"ts": 1767559800000, "open": 0.1911, "high": 0.1913, "low": 0.1911, "close": 0.1912, "volume": 10643.1, "quote_volume": 2035.28938, "trades": 44, "taker_buy_volume": 3022.7, "taker_buy_quote": 577.82281}, {"ts": 1767559860000, "open": 0.1913, "high": 0.1914, "low": 0.1912, "close": 0.1914, "volume": 52956.3, "quote_volume": 10132.38793, "trades": 91, "taker_buy_volume": 38864.9, "taker_buy_quote": 7436.17149}, {"ts": 1767559920000, "open": 0.1913, "high": 0.1913, "low": 0.1912, "close": 0.1913, "volume": 3418.3, "quote_volume": 653.67213, "trades": 29, "taker_buy_volume": 1392.1, "taker_buy_quote": 266.201}, {"ts": 1767559980000, "open": 0.1914, "high": 0.1914, "low": 0.1913, "close": 0.1913, "volume": 2056.3, "quote_volume": 393.43058, "trades": 16, "taker_buy_volume": 1714.4, "taker_buy_quote": 328.02511}, {"ts": 1767560040000, "open": 0.1914, "high": 0.1915, "low": 0.1914, "close": 0.1914, "volume": 31218.3, "quote_volume": 5977.94978, "trades": 41, "taker_buy_volume": 29150.0, "taker_buy_quote": 5581.98574}, {"ts": 1767560100000, "open": 0.1915, "high": 0.1915, "low": 0.1912, "close": 0.1912, "volume": 3993.7, "quote_volume": 763.90252, "trades": 29, "taker_buy_volume": 76.4, "taker_buy_quote": 14.6306}, {"ts": 1767560160000, "open": 0.1912, "high": 0.1914, "low": 0.1912, "close": 0.1912, "volume": 4198.9, "quote_volume": 803.19243, "trades": 18, "taker_buy_volume": 3990.1, "taker_buy_quote": 763.26987}, {"ts": 1767560220000, "open": 0.1913, "high": 0.1914, "low": 0.1911, "close": 0.1912, "volume": 35303.8, "quote_volume": 6752.44891, "trades": 86, "taker_buy_volume": 25359.3, "taker_buy_quote": 4851.1008}, {"ts": 1767560280000, "open": 0.1911, "high": 0.1911, "low": 0.1911, "close": 0.1911, "volume": 51.5, "quote_volume": 9.84165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767560340000, "open": 0.1912, "high": 0.1912, "low": 0.1908, "close": 0.1909, "volume": 147761.0, "quote_volume": 28212.4908, "trades": 126, "taker_buy_volume": 50434.0, "taker_buy_quote": 9627.63478}, {"ts": 1767560400000, "open": 0.1909, "high": 0.1909, "low": 0.1908, "close": 0.1908, "volume": 3169.6, "quote_volume": 604.8768, "trades": 30, "taker_buy_volume": 358.6, "taker_buy_quote": 68.42088}, {"ts": 1767560460000, "open": 0.1908, "high": 0.191, "low": 0.1906, "close": 0.1909, "volume": 82968.6, "quote_volume": 15834.20997, "trades": 147, "taker_buy_volume": 66258.6, "taker_buy_quote": 12645.25997}, {"ts": 1767560520000, "open": 0.1909, "high": 0.1909, "low": 0.1908, "close": 0.1908, "volume": 8973.9, "quote_volume": 1712.77928, "trades": 24, "taker_buy_volume": 489.1, "taker_buy_quote": 93.36919}, {"ts": 1767560580000, "open": 0.1908, "high": 0.1912, "low": 0.1908, "close": 0.1912, "volume": 8287.4, "quote_volume": 1583.56895, "trades": 48, "taker_buy_volume": 4869.4, "taker_buy_quote": 930.04735}, {"ts": 1767560640000, "open": 0.1913, "high": 0.1913, "low": 0.1913, "close": 0.1913, "volume": 1527.5, "quote_volume": 292.21075, "trades": 10, "taker_buy_volume": 309.7, "taker_buy_quote": 59.24561}, {"ts": 1767560700000, "open": 0.1914, "high": 0.1919, "low": 0.1914, "close": 0.1917, "volume": 52777.5, "quote_volume": 10120.02667, "trades": 130, "taker_buy_volume": 41356.5, "taker_buy_quote": 7930.62316}, {"ts": 1767560760000, "open": 0.1917, "high": 0.1917, "low": 0.1916, "close": 0.1916, "volume": 4902.0, "quote_volume": 939.61921, "trades": 26, "taker_buy_volume": 1870.1, "taker_buy_quote": 358.49817}, {"ts": 1767560820000, "open": 0.1915, "high": 0.1915, "low": 0.1913, "close": 0.1914, "volume": 5351.0, "quote_volume": 1024.44877, "trades": 45, "taker_buy_volume": 2901.5, "taker_buy_quote": 555.53235}, {"ts": 1767560880000, "open": 0.1913, "high": 0.1914, "low": 0.1913, "close": 0.1914, "volume": 53298.6, "quote_volume": 10197.57711, "trades": 64, "taker_buy_volume": 4972.1, "taker_buy_quote": 951.39182}, {"ts": 1767560940000, "open": 0.1913, "high": 0.1913, "low": 0.1912, "close": 0.1912, "volume": 3065.8, "quote_volume": 586.35583, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561000000, "open": 0.1912, "high": 0.1914, "low": 0.1912, "close": 0.1914, "volume": 14186.5, "quote_volume": 2714.31054, "trades": 35, "taker_buy_volume": 11462.5, "taker_buy_quote": 2193.14759}, {"ts": 1767561060000, "open": 0.1915, "high": 0.1919, "low": 0.1915, "close": 0.1917, "volume": 64542.2, "quote_volume": 12378.12245, "trades": 144, "taker_buy_volume": 38224.5, "taker_buy_quote": 7331.13075}, {"ts": 1767561120000, "open": 0.1917, "high": 0.1919, "low": 0.1917, "close": 0.1918, "volume": 21862.9, "quote_volume": 4193.47478, "trades": 59, "taker_buy_volume": 17281.3, "taker_buy_quote": 3314.69693}, {"ts": 1767561180000, "open": 0.1918, "high": 0.1922, "low": 0.1918, "close": 0.1921, "volume": 138932.7, "quote_volume": 26690.68035, "trades": 197, "taker_buy_volume": 110892.6, "taker_buy_quote": 21304.61232}, {"ts": 1767561240000, "open": 0.192, "high": 0.1923, "low": 0.1919, "close": 0.1919, "volume": 185156.3, "quote_volume": 35580.33572, "trades": 237, "taker_buy_volume": 98687.0, "taker_buy_quote": 18964.96416}, {"ts": 1767561300000, "open": 0.1919, "high": 0.1919, "low": 0.1915, "close": 0.1915, "volume": 18601.7, "quote_volume": 3565.55682, "trades": 93, "taker_buy_volume": 7357.2, "taker_buy_quote": 1409.68134}, {"ts": 1767561360000, "open": 0.1915, "high": 0.1915, "low": 0.1914, "close": 0.1914, "volume": 12288.3, "quote_volume": 2353.03546, "trades": 38, "taker_buy_volume": 5220.5, "taker_buy_quote": 999.72575}, {"ts": 1767561420000, "open": 0.1914, "high": 0.1914, "low": 0.1913, "close": 0.1914, "volume": 20339.0, "quote_volume": 3892.8798, "trades": 34, "taker_buy_volume": 12493.8, "taker_buy_quote": 2391.31332}, {"ts": 1767561480000, "open": 0.1915, "high": 0.192, "low": 0.1915, "close": 0.1919, "volume": 36377.1, "quote_volume": 6972.61684, "trades": 107, "taker_buy_volume": 15014.8, "taker_buy_quote": 2878.22302}, {"ts": 1767561540000, "open": 0.1919, "high": 0.1925, "low": 0.1919, "close": 0.1925, "volume": 43157.6, "quote_volume": 8301.71846, "trades": 129, "taker_buy_volume": 19870.9, "taker_buy_quote": 3823.21624}, {"ts": 1767561600000, "open": 0.1924, "high": 0.1928, "low": 0.1924, "close": 0.1925, "volume": 17855.7, "quote_volume": 3440.00541, "trades": 70, "taker_buy_volume": 9331.1, "taker_buy_quote": 1798.10257}, {"ts": 1767561660000, "open": 0.1926, "high": 0.1926, "low": 0.1926, "close": 0.1926, "volume": 6365.0, "quote_volume": 1225.899, "trades": 31, "taker_buy_volume": 4644.1, "taker_buy_quote": 894.45366}, {"ts": 1767561720000, "open": 0.1926, "high": 0.1927, "low": 0.1926, "close": 0.1927, "volume": 37369.0, "quote_volume": 7199.8812, "trades": 88, "taker_buy_volume": 17074.6, "taker_buy_quote": 3289.92575}, {"ts": 1767561780000, "open": 0.1927, "high": 0.1927, "low": 0.1915, "close": 0.1917, "volume": 660050.1, "quote_volume": 126688.21288, "trades": 709, "taker_buy_volume": 306472.9, "taker_buy_quote": 58815.78036}, {"ts": 1767561840000, "open": 0.1917, "high": 0.1917, "low": 0.1913, "close": 0.1914, "volume": 49540.6, "quote_volume": 9482.19639, "trades": 97, "taker_buy_volume": 7340.5, "taker_buy_quote": 1404.97561}, {"ts": 1767561900000, "open": 0.1915, "high": 0.1915, "low": 0.1912, "close": 0.1913, "volume": 45273.6, "quote_volume": 8663.33496, "trades": 75, "taker_buy_volume": 6240.2, "taker_buy_quote": 1194.13861}, {"ts": 1767561960000, "open": 0.1913, "high": 0.1915, "low": 0.1911, "close": 0.1914, "volume": 134447.8, "quote_volume": 25730.10514, "trades": 161, "taker_buy_volume": 84631.5, "taker_buy_quote": 16198.6361}, {"ts": 1767562020000, "open": 0.1914, "high": 0.1916, "low": 0.1909, "close": 0.191, "volume": 115095.1, "quote_volume": 22007.02651, "trades": 192, "taker_buy_volume": 42049.6, "taker_buy_quote": 8047.48869}, {"ts": 1767562080000, "open": 0.191, "high": 0.1911, "low": 0.1903, "close": 0.1903, "volume": 196608.4, "quote_volume": 37473.66623, "trades": 278, "taker_buy_volume": 40974.8, "taker_buy_quote": 7813.11795}, {"ts": 1767562140000, "open": 0.1904, "high": 0.1906, "low": 0.1902, "close": 0.1902, "volume": 129940.1, "quote_volume": 24742.12852, "trades": 214, "taker_buy_volume": 81935.2, "taker_buy_quote": 15604.76148}, {"ts": 1767562200000, "open": 0.1903, "high": 0.1906, "low": 0.1903, "close": 0.1906, "volume": 9393.2, "quote_volume": 1789.0792, "trades": 45, "taker_buy_volume": 7661.7, "taker_buy_quote": 1459.25183}, {"ts": 1767562260000, "open": 0.1907, "high": 0.1908, "low": 0.1906, "close": 0.1907, "volume": 9021.2, "quote_volume": 1721.18401, "trades": 31, "taker_buy_volume": 954.4, "taker_buy_quote": 182.06118}, {"ts": 1767562320000, "open": 0.1907, "high": 0.1907, "low": 0.1905, "close": 0.1905, "volume": 7582.4, "quote_volume": 1445.32818, "trades": 55, "taker_buy_volume": 4572.3, "taker_buy_quote": 871.56937}, {"ts": 1767562380000, "open": 0.1905, "high": 0.1905, "low": 0.1903, "close": 0.1903, "volume": 3018.9, "quote_volume": 574.82826, "trades": 33, "taker_buy_volume": 271.4, "taker_buy_quote": 51.67456}, {"ts": 1767562440000, "open": 0.1903, "high": 0.1905, "low": 0.1903, "close": 0.1903, "volume": 13178.2, "quote_volume": 2509.47437, "trades": 49, "taker_buy_volume": 4855.1, "taker_buy_quote": 924.38604}, {"ts": 1767562500000, "open": 0.1903, "high": 0.1905, "low": 0.1903, "close": 0.1905, "volume": 4970.3, "quote_volume": 946.0242, "trades": 35, "taker_buy_volume": 4014.8, "taker_buy_quote": 764.19255}, {"ts": 1767562560000, "open": 0.1906, "high": 0.1907, "low": 0.1906, "close": 0.1906, "volume": 6309.0, "quote_volume": 1202.60811, "trades": 21, "taker_buy_volume": 3500.2, "taker_buy_quote": 667.25083}, {"ts": 1767562620000, "open": 0.1906, "high": 0.1908, "low": 0.1905, "close": 0.1905, "volume": 17737.7, "quote_volume": 3380.92252, "trades": 56, "taker_buy_volume": 1171.2, "taker_buy_quote": 223.34224}, {"ts": 1767562680000, "open": 0.1905, "high": 0.1906, "low": 0.1903, "close": 0.1903, "volume": 5495.3, "quote_volume": 1046.57566, "trades": 41, "taker_buy_volume": 1513.7, "taker_buy_quote": 288.28272}, {"ts": 1767562740000, "open": 0.1902, "high": 0.1902, "low": 0.19, "close": 0.19, "volume": 18273.5, "quote_volume": 3472.64078, "trades": 69, "taker_buy_volume": 907.5, "taker_buy_quote": 172.51575}, {"ts": 1767562800000, "open": 0.1899, "high": 0.1899, "low": 0.1888, "close": 0.1891, "volume": 533001.2, "quote_volume": 100852.30405, "trades": 863, "taker_buy_volume": 275462.6, "taker_buy_quote": 52129.17095}, {"ts": 1767562860000, "open": 0.1892, "high": 0.1893, "low": 0.1887, "close": 0.1888, "volume": 246834.2, "quote_volume": 46631.18883, "trades": 253, "taker_buy_volume": 119582.2, "taker_buy_quote": 22590.37041}, {"ts": 1767562920000, "open": 0.1888, "high": 0.1891, "low": 0.1885, "close": 0.1888, "volume": 261063.7, "quote_volume": 49305.71732, "trades": 289, "taker_buy_volume": 180759.3, "taker_buy_quote": 34140.86576}, {"ts": 1767562980000, "open": 0.1888, "high": 0.1888, "low": 0.1884, "close": 0.1887, "volume": 56874.2, "quote_volume": 10728.10977, "trades": 152, "taker_buy_volume": 14760.3, "taker_buy_quote": 2783.87477}, {"ts": 1767563040000, "open": 0.1886, "high": 0.1886, "low": 0.1884, "close": 0.1885, "volume": 84204.8, "quote_volume": 15872.17726, "trades": 119, "taker_buy_volume": 10167.1, "taker_buy_quote": 1916.20495}, {"ts": 1767563100000, "open": 0.1885, "high": 0.1887, "low": 0.1885, "close": 0.1885, "volume": 70987.8, "quote_volume": 13384.56261, "trades": 148, "taker_buy_volume": 28227.7, "taker_buy_quote": 5323.26494}, {"ts": 1767563160000, "open": 0.1886, "high": 0.189, "low": 0.1886, "close": 0.1888, "volume": 60274.4, "quote_volume": 11382.47973, "trades": 161, "taker_buy_volume": 30429.6, "taker_buy_quote": 5746.74113}, {"ts": 1767563220000, "open": 0.1889, "high": 0.1889, "low": 0.1888, "close": 0.1889, "volume": 39636.7, "quote_volume": 7484.66443, "trades": 86, "taker_buy_volume": 4179.6, "taker_buy_quote": 789.21143}, {"ts": 1767563280000, "open": 0.1888, "high": 0.1888, "low": 0.1886, "close": 0.1887, "volume": 25819.2, "quote_volume": 4872.15615, "trades": 46, "taker_buy_volume": 16575.2, "taker_buy_quote": 3127.44524}, {"ts": 1767563340000, "open": 0.1888, "high": 0.189, "low": 0.1888, "close": 0.1889, "volume": 49870.2, "quote_volume": 9422.83274, "trades": 61, "taker_buy_volume": 5298.2, "taker_buy_quote": 1001.08069}, {"ts": 1767563400000, "open": 0.1889, "high": 0.1891, "low": 0.1888, "close": 0.189, "volume": 52780.0, "quote_volume": 9970.63916, "trades": 103, "taker_buy_volume": 32367.4, "taker_buy_quote": 6116.01611}, {"ts": 1767563460000, "open": 0.1891, "high": 0.1892, "low": 0.1891, "close": 0.1891, "volume": 6830.8, "quote_volume": 1292.19751, "trades": 18, "taker_buy_volume": 5477.7, "taker_buy_quote": 1036.3263}, {"ts": 1767563520000, "open": 0.1891, "high": 0.1892, "low": 0.1888, "close": 0.189, "volume": 121443.0, "quote_volume": 22949.34392, "trades": 129, "taker_buy_volume": 60756.9, "taker_buy_quote": 11483.33686}, {"ts": 1767563580000, "open": 0.1891, "high": 0.1893, "low": 0.189, "close": 0.1893, "volume": 14976.8, "quote_volume": 2832.36891, "trades": 73, "taker_buy_volume": 5290.7, "taker_buy_quote": 1000.74263}, {"ts": 1767563640000, "open": 0.1894, "high": 0.1896, "low": 0.1893, "close": 0.1895, "volume": 31901.8, "quote_volume": 6045.24271, "trades": 99, "taker_buy_volume": 8719.8, "taker_buy_quote": 1652.17846}, {"ts": 1767563700000, "open": 0.1895, "high": 0.1897, "low": 0.1895, "close": 0.1895, "volume": 10831.9, "quote_volume": 2053.28499, "trades": 49, "taker_buy_volume": 5935.9, "taker_buy_quote": 1125.21846}, {"ts": 1767563760000, "open": 0.1895, "high": 0.1896, "low": 0.1895, "close": 0.1895, "volume": 18908.5, "quote_volume": 3584.79616, "trades": 48, "taker_buy_volume": 4468.2, "taker_buy_quote": 847.10954}, {"ts": 1767563820000, "open": 0.1896, "high": 0.1897, "low": 0.1893, "close": 0.1894, "volume": 68171.6, "quote_volume": 12915.36589, "trades": 87, "taker_buy_volume": 3263.6, "taker_buy_quote": 618.54806}, {"ts": 1767563880000, "open": 0.1894, "high": 0.1894, "low": 0.1894, "close": 0.1894, "volume": 4115.5, "quote_volume": 779.4757, "trades": 19, "taker_buy_volume": 3270.6, "taker_buy_quote": 619.45164}, {"ts": 1767563940000, "open": 0.1894, "high": 0.1895, "low": 0.1893, "close": 0.1894, "volume": 12733.0, "quote_volume": 2411.58179, "trades": 28, "taker_buy_volume": 6837.0, "taker_buy_quote": 1294.97669}, {"ts": 1767564000000, "open": 0.1893, "high": 0.1893, "low": 0.1891, "close": 0.1891, "volume": 11016.0, "quote_volume": 2084.55908, "trades": 48, "taker_buy_volume": 4330.1, "taker_buy_quote": 819.3883}, {"ts": 1767564060000, "open": 0.1892, "high": 0.1896, "low": 0.1892, "close": 0.1896, "volume": 13188.9, "quote_volume": 2497.42603, "trades": 60, "taker_buy_volume": 12464.7, "taker_buy_quote": 2360.30073}, {"ts": 1767564120000, "open": 0.1897, "high": 0.1897, "low": 0.1895, "close": 0.1897, "volume": 21902.4, "quote_volume": 4152.0905, "trades": 58, "taker_buy_volume": 9113.7, "taker_buy_quote": 1728.10277}, {"ts": 1767564180000, "open": 0.1898, "high": 0.1902, "low": 0.1898, "close": 0.19, "volume": 171360.8, "quote_volume": 32558.85166, "trades": 228, "taker_buy_volume": 114937.7, "taker_buy_quote": 21841.5465}, {"ts": 1767564240000, "open": 0.19, "high": 0.19, "low": 0.1897, "close": 0.1898, "volume": 37645.4, "quote_volume": 7148.84497, "trades": 115, "taker_buy_volume": 4039.0, "taker_buy_quote": 766.80025}, {"ts": 1767564300000, "open": 0.1898, "high": 0.1899, "low": 0.1898, "close": 0.1899, "volume": 22803.3, "quote_volume": 4328.58186, "trades": 60, "taker_buy_volume": 18569.3, "taker_buy_quote": 3524.90835}, {"ts": 1767564360000, "open": 0.19, "high": 0.19, "low": 0.1897, "close": 0.1897, "volume": 20325.5, "quote_volume": 3859.46869, "trades": 65, "taker_buy_volume": 10647.7, "taker_buy_quote": 2022.40996}, {"ts": 1767564420000, "open": 0.1898, "high": 0.1899, "low": 0.1897, "close": 0.1899, "volume": 12802.2, "quote_volume": 2430.01084, "trades": 52, "taker_buy_volume": 7341.4, "taker_buy_quote": 1393.56152}, {"ts": 1767564480000, "open": 0.19, "high": 0.1902, "low": 0.19, "close": 0.1901, "volume": 33302.6, "quote_volume": 6329.94722, "trades": 95, "taker_buy_volume": 25847.0, "taker_buy_quote": 4912.63766}, {"ts": 1767564540000, "open": 0.1901, "high": 0.1901, "low": 0.1899, "close": 0.1901, "volume": 30807.8, "quote_volume": 5853.47539, "trades": 77, "taker_buy_volume": 17767.7, "taker_buy_quote": 3376.42884}, {"ts": 1767564600000, "open": 0.1901, "high": 0.1902, "low": 0.1901, "close": 0.1902, "volume": 16766.3, "quote_volume": 3187.63031, "trades": 46, "taker_buy_volume": 16766.3, "taker_buy_quote": 3187.63031}, {"ts": 1767564660000, "open": 0.1901, "high": 0.1901, "low": 0.19, "close": 0.1901, "volume": 34506.8, "quote_volume": 6558.68944, "trades": 104, "taker_buy_volume": 14821.2, "taker_buy_quote": 2817.51012}, {"ts": 1767564720000, "open": 0.1902, "high": 0.1903, "low": 0.1902, "close": 0.1902, "volume": 7751.4, "quote_volume": 1474.49934, "trades": 26, "taker_buy_volume": 7289.7, "taker_buy_quote": 1386.684}, {"ts": 1767564780000, "open": 0.1902, "high": 0.1903, "low": 0.1897, "close": 0.1899, "volume": 84050.0, "quote_volume": 15963.04212, "trades": 278, "taker_buy_volume": 14301.1, "taker_buy_quote": 2715.21853}, {"ts": 1767564840000, "open": 0.1899, "high": 0.1907, "low": 0.1899, "close": 0.1906, "volume": 176704.1, "quote_volume": 33659.69817, "trades": 334, "taker_buy_volume": 131674.6, "taker_buy_quote": 25079.9366}, {"ts": 1767564900000, "open": 0.1906, "high": 0.191, "low": 0.1906, "close": 0.1909, "volume": 85982.0, "quote_volume": 16397.73424, "trades": 183, "taker_buy_volume": 29669.0, "taker_buy_quote": 5659.99593}, {"ts": 1767564960000, "open": 0.1909, "high": 0.1921, "low": 0.1909, "close": 0.1918, "volume": 246969.9, "quote_volume": 47334.20387, "trades": 398, "taker_buy_volume": 114690.6, "taker_buy_quote": 21959.31603}, {"ts": 1767565020000, "open": 0.1918, "high": 0.1932, "low": 0.1915, "close": 0.1928, "volume": 408161.4, "quote_volume": 78538.93976, "trades": 738, "taker_buy_volume": 288078.2, "taker_buy_quote": 55406.74487}, {"ts": 1767565080000, "open": 0.1928, "high": 0.1931, "low": 0.1924, "close": 0.1931, "volume": 161964.9, "quote_volume": 31213.24558, "trades": 397, "taker_buy_volume": 93558.6, "taker_buy_quote": 18028.93293}, {"ts": 1767565140000, "open": 0.1931, "high": 0.1943, "low": 0.1929, "close": 0.1938, "volume": 303686.1, "quote_volume": 58812.66506, "trades": 811, "taker_buy_volume": 159779.3, "taker_buy_quote": 30946.27523}, {"ts": 1767565200000, "open": 0.1939, "high": 0.1944, "low": 0.1939, "close": 0.1942, "volume": 130904.4, "quote_volume": 25421.09972, "trades": 374, "taker_buy_volume": 56643.6, "taker_buy_quote": 11000.16815}, {"ts": 1767565260000, "open": 0.1943, "high": 0.1963, "low": 0.1943, "close": 0.1949, "volume": 582227.4, "quote_volume": 113702.55405, "trades": 873, "taker_buy_volume": 383662.5, "taker_buy_quote": 74959.37923}, {"ts": 1767565320000, "open": 0.1949, "high": 0.1951, "low": 0.1947, "close": 0.1947, "volume": 165219.1, "quote_volume": 32188.67436, "trades": 254, "taker_buy_volume": 51937.6, "taker_buy_quote": 10121.49918}, {"ts": 1767565380000, "open": 0.1947, "high": 0.1949, "low": 0.1945, "close": 0.1945, "volume": 52650.7, "quote_volume": 10254.11598, "trades": 151, "taker_buy_volume": 32546.0, "taker_buy_quote": 6338.59234}, {"ts": 1767565440000, "open": 0.1945, "high": 0.1946, "low": 0.1938, "close": 0.1941, "volume": 63567.8, "quote_volume": 12339.15343, "trades": 175, "taker_buy_volume": 6428.8, "taker_buy_quote": 1249.46115}, {"ts": 1767565500000, "open": 0.1942, "high": 0.1942, "low": 0.193, "close": 0.193, "volume": 293131.3, "quote_volume": 56775.10618, "trades": 451, "taker_buy_volume": 94010.8, "taker_buy_quote": 18209.99299}, {"ts": 1767565560000, "open": 0.193, "high": 0.1931, "low": 0.1921, "close": 0.1926, "volume": 663306.4, "quote_volume": 127762.88356, "trades": 775, "taker_buy_volume": 299692.8, "taker_buy_quote": 57720.9349}, {"ts": 1767565620000, "open": 0.1927, "high": 0.1928, "low": 0.1924, "close": 0.1925, "volume": 67003.1, "quote_volume": 12906.38591, "trades": 125, "taker_buy_volume": 14524.8, "taker_buy_quote": 2797.84625}, {"ts": 1767565680000, "open": 0.1925, "high": 0.1933, "low": 0.1925, "close": 0.1925, "volume": 150074.4, "quote_volume": 28939.47992, "trades": 181, "taker_buy_volume": 97156.5, "taker_buy_quote": 18739.38389}, {"ts": 1767565740000, "open": 0.1925, "high": 0.1927, "low": 0.1922, "close": 0.1926, "volume": 66300.7, "quote_volume": 12765.15901, "trades": 142, "taker_buy_volume": 35369.3, "taker_buy_quote": 6814.31181}, {"ts": 1767565800000, "open": 0.1926, "high": 0.1927, "low": 0.1925, "close": 0.1926, "volume": 29472.2, "quote_volume": 5675.41637, "trades": 47, "taker_buy_volume": 4015.0, "taker_buy_quote": 773.47078}, {"ts": 1767565860000, "open": 0.1926, "high": 0.1932, "low": 0.1926, "close": 0.1931, "volume": 74555.4, "quote_volume": 14380.15884, "trades": 201, "taker_buy_volume": 48627.9, "taker_buy_quote": 9379.44882}, {"ts": 1767565920000, "open": 0.1931, "high": 0.1931, "low": 0.1926, "close": 0.1926, "volume": 27574.2, "quote_volume": 5320.0354, "trades": 99, "taker_buy_volume": 5119.3, "taker_buy_quote": 988.13534}, {"ts": 1767565980000, "open": 0.1925, "high": 0.1927, "low": 0.1923, "close": 0.1925, "volume": 83990.1, "quote_volume": 16164.39062, "trades": 242, "taker_buy_volume": 36176.7, "taker_buy_quote": 6963.461}, {"ts": 1767566040000, "open": 0.1926, "high": 0.1935, "low": 0.1926, "close": 0.1932, "volume": 415745.4, "quote_volume": 80298.29521, "trades": 272, "taker_buy_volume": 333698.9, "taker_buy_quote": 64446.9907}, {"ts": 1767566100000, "open": 0.1932, "high": 0.1933, "low": 0.1932, "close": 0.1933, "volume": 352.5, "quote_volume": 68.13405, "trades": 6, "taker_buy_volume": 310.5, "taker_buy_quote": 60.01965}, {"ts": 1767566160000, "open": 0.1932, "high": 0.1932, "low": 0.1931, "close": 0.1931, "volume": 16944.8, "quote_volume": 3272.81047, "trades": 37, "taker_buy_volume": 2971.6, "taker_buy_quote": 574.11312}, {"ts": 1767566220000, "open": 0.193, "high": 0.193, "low": 0.1924, "close": 0.1926, "volume": 255502.1, "quote_volume": 49229.13171, "trades": 190, "taker_buy_volume": 34118.6, "taker_buy_quote": 6574.33632}, {"ts": 1767566280000, "open": 0.1927, "high": 0.1931, "low": 0.1927, "close": 0.1928, "volume": 34473.8, "quote_volume": 6647.17009, "trades": 72, "taker_buy_volume": 27089.9, "taker_buy_quote": 5222.50702}, {"ts": 1767566340000, "open": 0.1928, "high": 0.193, "low": 0.1927, "close": 0.1929, "volume": 50535.7, "quote_volume": 9742.74562, "trades": 134, "taker_buy_volume": 11295.3, "taker_buy_quote": 2178.26127}, {"ts": 1767566400000, "open": 0.193, "high": 0.1941, "low": 0.193, "close": 0.1936, "volume": 197199.2, "quote_volume": 38179.19503, "trades": 311, "taker_buy_volume": 161391.0, "taker_buy_quote": 31255.67471}, {"ts": 1767566460000, "open": 0.1935, "high": 0.1936, "low": 0.1934, "close": 0.1935, "volume": 55077.1, "quote_volume": 10657.45783, "trades": 71, "taker_buy_volume": 2645.3, "taker_buy_quote": 512.07447}, {"ts": 1767566520000, "open": 0.1935, "high": 0.1937, "low": 0.1934, "close": 0.1934, "volume": 104587.6, "quote_volume": 20251.18153, "trades": 152, "taker_buy_volume": 62381.2, "taker_buy_quote": 12081.4504}, {"ts": 1767566580000, "open": 0.1934, "high": 0.1936, "low": 0.1928, "close": 0.1936, "volume": 356941.6, "quote_volume": 69015.88049, "trades": 366, "taker_buy_volume": 67689.6, "taker_buy_quote": 13081.03127}, {"ts": 1767566640000, "open": 0.1935, "high": 0.1936, "low": 0.1935, "close": 0.1936, "volume": 44643.2, "quote_volume": 8640.41981, "trades": 76, "taker_buy_volume": 2785.1, "taker_buy_quote": 539.19536}, {"ts": 1767566700000, "open": 0.1936, "high": 0.1937, "low": 0.1927, "close": 0.1931, "volume": 97815.0, "quote_volume": 18893.39074, "trades": 205, "taker_buy_volume": 8068.1, "taker_buy_quote": 1558.75119}, {"ts": 1767566760000, "open": 0.193, "high": 0.1932, "low": 0.193, "close": 0.1931, "volume": 20333.8, "quote_volume": 3926.68634, "trades": 43, "taker_buy_volume": 6325.9, "taker_buy_quote": 1221.97683}, {"ts": 1767566820000, "open": 0.1931, "high": 0.1933, "low": 0.1931, "close": 0.1933, "volume": 15021.6, "quote_volume": 2902.25124, "trades": 21, "taker_buy_volume": 12867.2, "taker_buy_quote": 2486.2366}, {"ts": 1767566880000, "open": 0.1933, "high": 0.1934, "low": 0.1933, "close": 0.1934, "volume": 9554.4, "quote_volume": 1847.71419, "trades": 36, "taker_buy_volume": 2942.7, "taker_buy_quote": 569.01141}, {"ts": 1767566940000, "open": 0.1934, "high": 0.1934, "low": 0.1932, "close": 0.1932, "volume": 13314.3, "quote_volume": 2573.99745, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567000000, "open": 0.1932, "high": 0.1932, "low": 0.193, "close": 0.193, "volume": 7033.4, "quote_volume": 1358.36606, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567060000, "open": 0.193, "high": 0.1931, "low": 0.193, "close": 0.1931, "volume": 6397.7, "quote_volume": 1235.05186, "trades": 35, "taker_buy_volume": 3364.1, "taker_buy_quote": 649.56706}, {"ts": 1767567120000, "open": 0.1931, "high": 0.1932, "low": 0.1931, "close": 0.1932, "volume": 4357.5, "quote_volume": 841.54098, "trades": 32, "taker_buy_volume": 4357.5, "taker_buy_quote": 841.54098}, {"ts": 1767567180000, "open": 0.1932, "high": 0.1932, "low": 0.1932, "close": 0.1932, "volume": 1873.3, "quote_volume": 361.92156, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567240000, "open": 0.1932, "high": 0.1932, "low": 0.1932, "close": 0.1932, "volume": 6896.5, "quote_volume": 1332.4038, "trades": 9, "taker_buy_volume": 87.2, "taker_buy_quote": 16.84704}, {"ts": 1767567300000, "open": 0.1933, "high": 0.1933, "low": 0.1932, "close": 0.1932, "volume": 10504.9, "quote_volume": 2029.62666, "trades": 40, "taker_buy_volume": 2561.8, "taker_buy_quote": 495.01974}, {"ts": 1767567360000, "open": 0.1932, "high": 0.1935, "low": 0.1932, "close": 0.1935, "volume": 16746.8, "quote_volume": 3236.04124, "trades": 46, "taker_buy_volume": 7785.9, "taker_buy_quote": 1504.79536}, {"ts": 1767567420000, "open": 0.1936, "high": 0.1938, "low": 0.1935, "close": 0.1935, "volume": 25794.7, "quote_volume": 4997.25356, "trades": 70, "taker_buy_volume": 18626.8, "taker_buy_quote": 3609.58358}, {"ts": 1767567480000, "open": 0.1934, "high": 0.1934, "low": 0.193, "close": 0.1932, "volume": 12185.4, "quote_volume": 2354.02205, "trades": 66, "taker_buy_volume": 2042.2, "taker_buy_quote": 394.46173}, {"ts": 1767567540000, "open": 0.1933, "high": 0.1934, "low": 0.1933, "close": 0.1933, "volume": 4801.6, "quote_volume": 928.35127, "trades": 47, "taker_buy_volume": 2026.2, "taker_buy_quote": 391.82913}, {"ts": 1767567600000, "open": 0.1932, "high": 0.1935, "low": 0.1932, "close": 0.1933, "volume": 4008.1, "quote_volume": 774.90974, "trades": 55, "taker_buy_volume": 1782.4, "taker_buy_quote": 344.65134}, {"ts": 1767567660000, "open": 0.1933, "high": 0.1937, "low": 0.1933, "close": 0.1937, "volume": 21399.8, "quote_volume": 4137.52194, "trades": 70, "taker_buy_volume": 18936.3, "taker_buy_quote": 3661.0456}, {"ts": 1767567720000, "open": 0.1936, "high": 0.1939, "low": 0.1936, "close": 0.1939, "volume": 18619.9, "quote_volume": 3609.06128, "trades": 100, "taker_buy_volume": 7121.7, "taker_buy_quote": 1380.4955}, {"ts": 1767567780000, "open": 0.194, "high": 0.1942, "low": 0.1938, "close": 0.1942, "volume": 15088.7, "quote_volume": 2927.77726, "trades": 154, "taker_buy_volume": 10521.3, "taker_buy_quote": 2041.62609}, {"ts": 1767567840000, "open": 0.1942, "high": 0.1945, "low": 0.1942, "close": 0.1944, "volume": 28453.8, "quote_volume": 5529.83795, "trades": 113, "taker_buy_volume": 18919.9, "taker_buy_quote": 3676.51726}, {"ts": 1767567900000, "open": 0.1944, "high": 0.1945, "low": 0.1942, "close": 0.1944, "volume": 6563.3, "quote_volume": 1275.52887, "trades": 62, "taker_buy_volume": 3272.9, "taker_buy_quote": 635.95953}, {"ts": 1767567960000, "open": 0.1944, "high": 0.1949, "low": 0.1944, "close": 0.1948, "volume": 28582.5, "quote_volume": 5566.45178, "trades": 85, "taker_buy_volume": 23377.1, "taker_buy_quote": 4552.87059}, {"ts": 1767568020000, "open": 0.1948, "high": 0.1948, "low": 0.1942, "close": 0.1942, "volume": 8846.7, "quote_volume": 1720.41153, "trades": 66, "taker_buy_volume": 461.0, "taker_buy_quote": 89.6645}, {"ts": 1767568080000, "open": 0.1941, "high": 0.1944, "low": 0.194, "close": 0.1944, "volume": 7085.7, "quote_volume": 1375.76299, "trades": 36, "taker_buy_volume": 6561.6, "taker_buy_quote": 1274.03836}, {"ts": 1767568140000, "open": 0.1945, "high": 0.1945, "low": 0.1944, "close": 0.1944, "volume": 3962.0, "quote_volume": 770.21564, "trades": 16, "taker_buy_volume": 294.0, "taker_buy_quote": 57.15644}, {"ts": 1767568200000, "open": 0.1945, "high": 0.1946, "low": 0.1945, "close": 0.1946, "volume": 3828.7, "quote_volume": 745.03318, "trades": 25, "taker_buy_volume": 989.8, "taker_buy_quote": 192.58324}, {"ts": 1767568260000, "open": 0.1945, "high": 0.1945, "low": 0.1942, "close": 0.1943, "volume": 6879.8, "quote_volume": 1337.15764, "trades": 58, "taker_buy_volume": 1452.9, "taker_buy_quote": 282.32712}, {"ts": 1767568320000, "open": 0.1943, "high": 0.1944, "low": 0.1943, "close": 0.1943, "volume": 8517.0, "quote_volume": 1655.1044, "trades": 45, "taker_buy_volume": 5841.8, "taker_buy_quote": 1135.16114}, {"ts": 1767568380000, "open": 0.1942, "high": 0.1942, "low": 0.1931, "close": 0.1933, "volume": 100163.9, "quote_volume": 19373.62435, "trades": 214, "taker_buy_volume": 66400.7, "taker_buy_quote": 12840.0165}, {"ts": 1767568440000, "open": 0.1933, "high": 0.1936, "low": 0.1928, "close": 0.1929, "volume": 134629.2, "quote_volume": 26032.02283, "trades": 213, "taker_buy_volume": 107181.8, "taker_buy_quote": 20731.73077}, {"ts": 1767568500000, "open": 0.1929, "high": 0.1931, "low": 0.1927, "close": 0.1928, "volume": 55769.8, "quote_volume": 10763.62646, "trades": 149, "taker_buy_volume": 35435.6, "taker_buy_quote": 6840.88509}, {"ts": 1767568560000, "open": 0.1928, "high": 0.1928, "low": 0.1923, "close": 0.1924, "volume": 87575.2, "quote_volume": 16872.56697, "trades": 246, "taker_buy_volume": 28922.2, "taker_buy_quote": 5574.53929}, {"ts": 1767568620000, "open": 0.1925, "high": 0.1925, "low": 0.1922, "close": 0.1922, "volume": 57011.5, "quote_volume": 10966.19161, "trades": 131, "taker_buy_volume": 21110.0, "taker_buy_quote": 4062.36884}, {"ts": 1767568680000, "open": 0.1923, "high": 0.1923, "low": 0.1915, "close": 0.1915, "volume": 326929.1, "quote_volume": 62741.51914, "trades": 291, "taker_buy_volume": 41827.1, "taker_buy_quote": 8016.3709}, {"ts": 1767568740000, "open": 0.1916, "high": 0.1921, "low": 0.1915, "close": 0.1918, "volume": 197847.4, "quote_volume": 37944.60179, "trades": 308, "taker_buy_volume": 143122.9, "taker_buy_quote": 27452.81756}, {"ts": 1767568800000, "open": 0.1918, "high": 0.1923, "low": 0.1918, "close": 0.192, "volume": 112398.4, "quote_volume": 21598.61194, "trades": 200, "taker_buy_volume": 62386.8, "taker_buy_quote": 11986.77916}, {"ts": 1767568860000, "open": 0.1921, "high": 0.1924, "low": 0.1921, "close": 0.1923, "volume": 46762.7, "quote_volume": 8993.50454, "trades": 103, "taker_buy_volume": 42841.4, "taker_buy_quote": 8239.48386}, {"ts": 1767568920000, "open": 0.1923, "high": 0.193, "low": 0.1923, "close": 0.193, "volume": 20156.5, "quote_volume": 3881.24983, "trades": 104, "taker_buy_volume": 18661.7, "taker_buy_quote": 3593.48241}, {"ts": 1767568980000, "open": 0.193, "high": 0.1931, "low": 0.193, "close": 0.193, "volume": 24759.1, "quote_volume": 4780.26515, "trades": 72, "taker_buy_volume": 6445.8, "taker_buy_quote": 1244.48486}, {"ts": 1767569040000, "open": 0.1929, "high": 0.1929, "low": 0.1926, "close": 0.1926, "volume": 4231.4, "quote_volume": 815.90236, "trades": 58, "taker_buy_volume": 371.0, "taker_buy_quote": 71.5659}, {"ts": 1767569100000, "open": 0.1925, "high": 0.1926, "low": 0.1924, "close": 0.1926, "volume": 8323.6, "quote_volume": 1602.48316, "trades": 38, "taker_buy_volume": 6355.5, "taker_buy_quote": 1223.64295}, {"ts": 1767569160000, "open": 0.1926, "high": 0.1926, "low": 0.1925, "close": 0.1925, "volume": 11062.5, "quote_volume": 2129.76595, "trades": 26, "taker_buy_volume": 4375.2, "taker_buy_quote": 842.4607}, {"ts": 1767569220000, "open": 0.1925, "high": 0.1925, "low": 0.1923, "close": 0.1924, "volume": 14347.6, "quote_volume": 2759.81619, "trades": 65, "taker_buy_volume": 8762.5, "taker_buy_quote": 1685.20278}, {"ts": 1767569280000, "open": 0.1924, "high": 0.1924, "low": 0.1921, "close": 0.1922, "volume": 12144.8, "quote_volume": 2334.63308, "trades": 71, "taker_buy_volume": 6134.8, "taker_buy_quote": 1178.93364}, {"ts": 1767569340000, "open": 0.1922, "high": 0.1923, "low": 0.1921, "close": 0.1923, "volume": 55165.7, "quote_volume": 10602.51245, "trades": 104, "taker_buy_volume": 46424.1, "taker_buy_quote": 8922.61765}, {"ts": 1767569400000, "open": 0.1923, "high": 0.1925, "low": 0.1923, "close": 0.1923, "volume": 9258.4, "quote_volume": 1780.85658, "trades": 67, "taker_buy_volume": 5606.6, "taker_buy_quote": 1078.51315}, {"ts": 1767569460000, "open": 0.1923, "high": 0.1923, "low": 0.1921, "close": 0.1922, "volume": 13758.1, "quote_volume": 2643.7759, "trades": 60, "taker_buy_volume": 5158.8, "taker_buy_quote": 991.097}, {"ts": 1767569520000, "open": 0.1921, "high": 0.1921, "low": 0.192, "close": 0.192, "volume": 12416.1, "quote_volume": 2384.24402, "trades": 59, "taker_buy_volume": 3318.1, "taker_buy_quote": 637.13504}, {"ts": 1767569580000, "open": 0.192, "high": 0.1922, "low": 0.192, "close": 0.1922, "volume": 10211.3, "quote_volume": 1961.56562, "trades": 45, "taker_buy_volume": 7081.1, "taker_buy_quote": 1360.2542}, {"ts": 1767569640000, "open": 0.1922, "high": 0.1923, "low": 0.192, "close": 0.1923, "volume": 9568.5, "quote_volume": 1838.83734, "trades": 51, "taker_buy_volume": 3887.1, "taker_buy_quote": 747.2461}, {"ts": 1767569700000, "open": 0.1924, "high": 0.1928, "low": 0.1924, "close": 0.1926, "volume": 18491.4, "quote_volume": 3561.68113, "trades": 89, "taker_buy_volume": 14096.3, "taker_buy_quote": 2714.92503}, {"ts": 1767569760000, "open": 0.1926, "high": 0.1927, "low": 0.1925, "close": 0.1927, "volume": 26061.3, "quote_volume": 5019.34634, "trades": 90, "taker_buy_volume": 18848.1, "taker_buy_quote": 3630.28925}, {"ts": 1767569820000, "open": 0.1926, "high": 0.1926, "low": 0.1924, "close": 0.1924, "volume": 12291.0, "quote_volume": 2366.02624, "trades": 76, "taker_buy_volume": 3390.4, "taker_buy_quote": 652.5689}, {"ts": 1767569880000, "open": 0.1924, "high": 0.1926, "low": 0.1924, "close": 0.1926, "volume": 22222.7, "quote_volume": 4276.33422, "trades": 83, "taker_buy_volume": 9756.2, "taker_buy_quote": 1877.68527}, {"ts": 1767569940000, "open": 0.1926, "high": 0.1926, "low": 0.1925, "close": 0.1925, "volume": 5056.0, "quote_volume": 973.36677, "trades": 27, "taker_buy_volume": 1796.3, "taker_buy_quote": 345.78775}, {"ts": 1767570000000, "open": 0.1925, "high": 0.1926, "low": 0.1925, "close": 0.1926, "volume": 3301.2, "quote_volume": 635.75807, "trades": 12, "taker_buy_volume": 2553.6, "taker_buy_quote": 491.82336}, {"ts": 1767570060000, "open": 0.1925, "high": 0.1925, "low": 0.1923, "close": 0.1923, "volume": 16176.7, "quote_volume": 3112.00382, "trades": 79, "taker_buy_volume": 8393.6, "taker_buy_quote": 1614.72636}, {"ts": 1767570120000, "open": 0.1923, "high": 0.1924, "low": 0.1923, "close": 0.1924, "volume": 2107.1, "quote_volume": 405.35738, "trades": 19, "taker_buy_volume": 1578.3, "taker_buy_quote": 303.63799}, {"ts": 1767570180000, "open": 0.1924, "high": 0.1928, "low": 0.1923, "close": 0.1927, "volume": 9364.8, "quote_volume": 1803.48247, "trades": 55, "taker_buy_volume": 7017.0, "taker_buy_quote": 1351.45042}, {"ts": 1767570240000, "open": 0.1926, "high": 0.1928, "low": 0.1926, "close": 0.1927, "volume": 4588.3, "quote_volume": 884.10239, "trades": 29, "taker_buy_volume": 2543.3, "taker_buy_quote": 490.10834}, {"ts": 1767570300000, "open": 0.1927, "high": 0.1928, "low": 0.1922, "close": 0.1922, "volume": 56094.7, "quote_volume": 10795.12261, "trades": 108, "taker_buy_volume": 6606.4, "taker_buy_quote": 1272.04812}, {"ts": 1767570360000, "open": 0.1922, "high": 0.1923, "low": 0.1921, "close": 0.1922, "volume": 29178.9, "quote_volume": 5607.75107, "trades": 74, "taker_buy_volume": 21686.2, "taker_buy_quote": 4167.87009}, {"ts": 1767570420000, "open": 0.1922, "high": 0.1923, "low": 0.1922, "close": 0.1923, "volume": 5710.0, "quote_volume": 1097.7586, "trades": 31, "taker_buy_volume": 4586.7, "taker_buy_quote": 881.86034}, {"ts": 1767570480000, "open": 0.1923, "high": 0.1923, "low": 0.192, "close": 0.1921, "volume": 27667.1, "quote_volume": 5314.53303, "trades": 73, "taker_buy_volume": 6124.5, "taker_buy_quote": 1176.51645}, {"ts": 1767570540000, "open": 0.1921, "high": 0.1923, "low": 0.1916, "close": 0.1919, "volume": 390427.8, "quote_volume": 74943.43854, "trades": 317, "taker_buy_volume": 44957.4, "taker_buy_quote": 8636.68819}, {"ts": 1767570600000, "open": 0.1919, "high": 0.192, "low": 0.1916, "close": 0.1918, "volume": 207425.1, "quote_volume": 39790.64812, "trades": 295, "taker_buy_volume": 104298.1, "taker_buy_quote": 20010.5566}, {"ts": 1767570660000, "open": 0.1918, "high": 0.192, "low": 0.1918, "close": 0.1918, "volume": 20681.1, "quote_volume": 3967.83518, "trades": 121, "taker_buy_volume": 11615.6, "taker_buy_quote": 2228.66257}, {"ts": 1767570720000, "open": 0.1919, "high": 0.1924, "low": 0.1918, "close": 0.1921, "volume": 55319.1, "quote_volume": 10630.81235, "trades": 186, "taker_buy_volume": 43998.0, "taker_buy_quote": 8454.56535}, {"ts": 1767570780000, "open": 0.1922, "high": 0.1922, "low": 0.1919, "close": 0.192, "volume": 60734.0, "quote_volume": 11661.88089, "trades": 125, "taker_buy_volume": 15299.1, "taker_buy_quote": 2938.0542}, {"ts": 1767570840000, "open": 0.1919, "high": 0.1921, "low": 0.1919, "close": 0.1919, "volume": 7614.3, "quote_volume": 1462.29463, "trades": 53, "taker_buy_volume": 5264.1, "taker_buy_quote": 1011.07308}, {"ts": 1767570900000, "open": 0.192, "high": 0.192, "low": 0.1919, "close": 0.1919, "volume": 8451.7, "quote_volume": 1622.35654, "trades": 36, "taker_buy_volume": 1508.8, "taker_buy_quote": 289.68165}, {"ts": 1767570960000, "open": 0.1919, "high": 0.1923, "low": 0.1919, "close": 0.1922, "volume": 6421.3, "quote_volume": 1234.04136, "trades": 42, "taker_buy_volume": 3700.9, "taker_buy_quote": 710.9556}, {"ts": 1767571020000, "open": 0.1922, "high": 0.1924, "low": 0.1921, "close": 0.1924, "volume": 41085.1, "quote_volume": 7901.52979, "trades": 98, "taker_buy_volume": 21399.2, "taker_buy_quote": 4115.28265}, {"ts": 1767571080000, "open": 0.1923, "high": 0.1926, "low": 0.1923, "close": 0.1926, "volume": 53251.6, "quote_volume": 10254.39397, "trades": 85, "taker_buy_volume": 42534.4, "taker_buy_quote": 8190.89316}, {"ts": 1767571140000, "open": 0.1926, "high": 0.1928, "low": 0.1926, "close": 0.1928, "volume": 10536.3, "quote_volume": 2030.05612, "trades": 68, "taker_buy_volume": 6378.6, "taker_buy_quote": 1229.15079}, {"ts": 1767571200000, "open": 0.1927, "high": 0.1927, "low": 0.1923, "close": 0.1923, "volume": 22351.2, "quote_volume": 4304.16469, "trades": 110, "taker_buy_volume": 8510.2, "taker_buy_quote": 1639.10086}, {"ts": 1767571260000, "open": 0.1924, "high": 0.1939, "low": 0.1924, "close": 0.1928, "volume": 117253.4, "quote_volume": 22649.09926, "trades": 411, "taker_buy_volume": 75353.9, "taker_buy_quote": 14547.53203}, {"ts": 1767571320000, "open": 0.1928, "high": 0.1934, "low": 0.1928, "close": 0.1934, "volume": 100686.5, "quote_volume": 19425.50168, "trades": 195, "taker_buy_volume": 48533.7, "taker_buy_quote": 9368.63645}, {"ts": 1767571380000, "open": 0.1935, "high": 0.1936, "low": 0.193, "close": 0.1931, "volume": 21687.1, "quote_volume": 4191.96078, "trades": 149, "taker_buy_volume": 15207.6, "taker_buy_quote": 2939.50905}, {"ts": 1767571440000, "open": 0.1931, "high": 0.1931, "low": 0.1923, "close": 0.1925, "volume": 125732.7, "quote_volume": 24240.67915, "trades": 216, "taker_buy_volume": 34406.1, "taker_buy_quote": 6636.53157}, {"ts": 1767571500000, "open": 0.1925, "high": 0.1925, "low": 0.1922, "close": 0.1922, "volume": 21146.7, "quote_volume": 4067.14702, "trades": 120, "taker_buy_volume": 5951.7, "taker_buy_quote": 1145.03114}, {"ts": 1767571560000, "open": 0.1921, "high": 0.1922, "low": 0.192, "close": 0.192, "volume": 27827.7, "quote_volume": 5345.75054, "trades": 125, "taker_buy_volume": 10124.5, "taker_buy_quote": 1945.3601}, {"ts": 1767571620000, "open": 0.192, "high": 0.1923, "low": 0.192, "close": 0.1922, "volume": 17567.6, "quote_volume": 3374.72187, "trades": 108, "taker_buy_volume": 9014.5, "taker_buy_quote": 1732.01622}, {"ts": 1767571680000, "open": 0.1922, "high": 0.1922, "low": 0.1916, "close": 0.1917, "volume": 28444.1, "quote_volume": 5457.69883, "trades": 185, "taker_buy_volume": 10813.0, "taker_buy_quote": 2074.02974}, {"ts": 1767571740000, "open": 0.1917, "high": 0.1917, "low": 0.1916, "close": 0.1916, "volume": 29581.4, "quote_volume": 5669.93243, "trades": 99, "taker_buy_volume": 18934.9, "taker_buy_quote": 3629.72025}, {"ts": 1767571800000, "open": 0.1916, "high": 0.1918, "low": 0.1915, "close": 0.1917, "volume": 24204.3, "quote_volume": 4638.15493, "trades": 106, "taker_buy_volume": 8106.8, "taker_buy_quote": 1554.2538}, {"ts": 1767571860000, "open": 0.1917, "high": 0.1917, "low": 0.1914, "close": 0.1915, "volume": 15269.2, "quote_volume": 2924.08711, "trades": 91, "taker_buy_volume": 4564.6, "taker_buy_quote": 873.87705}, {"ts": 1767571920000, "open": 0.1916, "high": 0.1918, "low": 0.1913, "close": 0.1913, "volume": 20575.9, "quote_volume": 3940.46605, "trades": 120, "taker_buy_volume": 6567.0, "taker_buy_quote": 1257.80727}, {"ts": 1767571980000, "open": 0.1914, "high": 0.1916, "low": 0.1914, "close": 0.1915, "volume": 11885.2, "quote_volume": 2275.7967, "trades": 32, "taker_buy_volume": 8618.3, "taker_buy_quote": 1650.18535}, {"ts": 1767572040000, "open": 0.1916, "high": 0.1918, "low": 0.1914, "close": 0.1915, "volume": 16329.0, "quote_volume": 3129.53064, "trades": 64, "taker_buy_volume": 11671.7, "taker_buy_quote": 2237.0879}, {"ts": 1767572100000, "open": 0.1916, "high": 0.1921, "low": 0.1916, "close": 0.1918, "volume": 33043.0, "quote_volume": 6339.18557, "trades": 154, "taker_buy_volume": 20005.7, "taker_buy_quote": 3836.9178}, {"ts": 1767572160000, "open": 0.1919, "high": 0.1919, "low": 0.1916, "close": 0.1917, "volume": 11686.9, "quote_volume": 2240.10392, "trades": 65, "taker_buy_volume": 3192.0, "taker_buy_quote": 611.90145}, {"ts": 1767572220000, "open": 0.1918, "high": 0.1919, "low": 0.1916, "close": 0.1918, "volume": 28994.5, "quote_volume": 5562.30582, "trades": 78, "taker_buy_volume": 25052.4, "taker_buy_quote": 4806.49341}, {"ts": 1767572280000, "open": 0.1918, "high": 0.1921, "low": 0.1918, "close": 0.1921, "volume": 11190.5, "quote_volume": 2148.22854, "trades": 62, "taker_buy_volume": 10298.6, "taker_buy_quote": 1977.03231}, {"ts": 1767572340000, "open": 0.1922, "high": 0.1922, "low": 0.1921, "close": 0.1921, "volume": 7690.7, "quote_volume": 1477.98393, "trades": 69, "taker_buy_volume": 2293.9, "taker_buy_quote": 440.85028}, {"ts": 1767572400000, "open": 0.1921, "high": 0.1921, "low": 0.1917, "close": 0.1917, "volume": 67685.7, "quote_volume": 12995.43456, "trades": 84, "taker_buy_volume": 611.8, "taker_buy_quote": 117.43303}, {"ts": 1767572460000, "open": 0.1917, "high": 0.1918, "low": 0.1916, "close": 0.1918, "volume": 4524.2, "quote_volume": 867.28056, "trades": 53, "taker_buy_volume": 3040.0, "taker_buy_quote": 582.84045}, {"ts": 1767572520000, "open": 0.1918, "high": 0.1918, "low": 0.1913, "close": 0.1913, "volume": 36451.4, "quote_volume": 6978.27913, "trades": 90, "taker_buy_volume": 27007.6, "taker_buy_quote": 5169.71508}, {"ts": 1767572580000, "open": 0.1913, "high": 0.1913, "low": 0.1908, "close": 0.1911, "volume": 17336.6, "quote_volume": 3310.28198, "trades": 123, "taker_buy_volume": 8954.5, "taker_buy_quote": 1709.76333}, {"ts": 1767572640000, "open": 0.1911, "high": 0.1911, "low": 0.1908, "close": 0.1909, "volume": 14511.8, "quote_volume": 2770.13619, "trades": 106, "taker_buy_volume": 9878.5, "taker_buy_quote": 1885.64136}, {"ts": 1767572700000, "open": 0.191, "high": 0.1911, "low": 0.191, "close": 0.191, "volume": 15232.2, "quote_volume": 2910.52331, "trades": 66, "taker_buy_volume": 8568.3, "taker_buy_quote": 1637.2069}, {"ts": 1767572760000, "open": 0.1909, "high": 0.191, "low": 0.1906, "close": 0.1907, "volume": 110462.4, "quote_volume": 21075.04153, "trades": 129, "taker_buy_volume": 9439.0, "taker_buy_quote": 1802.10041}, {"ts": 1767572820000, "open": 0.1908, "high": 0.1913, "low": 0.1908, "close": 0.1913, "volume": 17382.7, "quote_volume": 3321.89345, "trades": 76, "taker_buy_volume": 13327.7, "taker_buy_quote": 2546.92871}, {"ts": 1767572880000, "open": 0.1913, "high": 0.1914, "low": 0.191, "close": 0.1913, "volume": 82920.7, "quote_volume": 15852.02089, "trades": 162, "taker_buy_volume": 42398.6, "taker_buy_quote": 8106.74419}, {"ts": 1767572940000, "open": 0.1913, "high": 0.1915, "low": 0.1913, "close": 0.1914, "volume": 24426.6, "quote_volume": 4675.25084, "trades": 79, "taker_buy_volume": 8562.2, "taker_buy_quote": 1638.91159}, {"ts": 1767573000000, "open": 0.1914, "high": 0.1915, "low": 0.1912, "close": 0.1914, "volume": 22911.7, "quote_volume": 4383.97044, "trades": 102, "taker_buy_volume": 7265.8, "taker_buy_quote": 1390.8317}, {"ts": 1767573060000, "open": 0.1913, "high": 0.1913, "low": 0.1907, "close": 0.1909, "volume": 64846.8, "quote_volume": 12375.33698, "trades": 172, "taker_buy_volume": 5751.1, "taker_buy_quote": 1097.79515}, {"ts": 1767573120000, "open": 0.1909, "high": 0.1909, "low": 0.1905, "close": 0.1906, "volume": 80361.2, "quote_volume": 15317.8081, "trades": 179, "taker_buy_volume": 11645.0, "taker_buy_quote": 2221.74758}, {"ts": 1767573180000, "open": 0.1905, "high": 0.1905, "low": 0.1903, "close": 0.1903, "volume": 41491.0, "quote_volume": 7900.05089, "trades": 128, "taker_buy_volume": 17373.6, "taker_buy_quote": 3307.78184}, {"ts": 1767573240000, "open": 0.1903, "high": 0.1909, "low": 0.1889, "close": 0.1906, "volume": 794139.8, "quote_volume": 150699.49302, "trades": 831, "taker_buy_volume": 290602.7, "taker_buy_quote": 55238.40429}, {"ts": 1767573300000, "open": 0.1906, "high": 0.1908, "low": 0.1906, "close": 0.1906, "volume": 33681.7, "quote_volume": 6422.52545, "trades": 126, "taker_buy_volume": 14708.0, "taker_buy_quote": 2804.87454}, {"ts": 1767573360000, "open": 0.1907, "high": 0.1907, "low": 0.1905, "close": 0.1905, "volume": 19057.9, "quote_volume": 3632.83251, "trades": 59, "taker_buy_volume": 9890.3, "taker_buy_quote": 1885.40468}, {"ts": 1767573420000, "open": 0.1904, "high": 0.191, "low": 0.1904, "close": 0.191, "volume": 42371.6, "quote_volume": 8081.95368, "trades": 155, "taker_buy_volume": 31893.1, "taker_buy_quote": 6084.0772}, {"ts": 1767573480000, "open": 0.1911, "high": 0.1914, "low": 0.1911, "close": 0.1914, "volume": 31802.4, "quote_volume": 6082.48396, "trades": 113, "taker_buy_volume": 18594.7, "taker_buy_quote": 3557.35549}, {"ts": 1767573540000, "open": 0.1913, "high": 0.1913, "low": 0.1911, "close": 0.1913, "volume": 18764.7, "quote_volume": 3587.93712, "trades": 104, "taker_buy_volume": 11407.9, "taker_buy_quote": 2181.43342}, {"ts": 1767573600000, "open": 0.1914, "high": 0.1914, "low": 0.1911, "close": 0.1911, "volume": 12690.7, "quote_volume": 2427.10712, "trades": 64, "taker_buy_volume": 7864.8, "taker_buy_quote": 1504.21173}, {"ts": 1767573660000, "open": 0.1912, "high": 0.1914, "low": 0.1909, "close": 0.1914, "volume": 87036.5, "quote_volume": 16630.37994, "trades": 185, "taker_buy_volume": 56214.1, "taker_buy_quote": 10740.75704}, {"ts": 1767573720000, "open": 0.1914, "high": 0.1915, "low": 0.1913, "close": 0.1913, "volume": 11206.4, "quote_volume": 2145.38859, "trades": 52, "taker_buy_volume": 8617.9, "taker_buy_quote": 1650.06861}, {"ts": 1767573780000, "open": 0.1913, "high": 0.1916, "low": 0.1913, "close": 0.1916, "volume": 13699.1, "quote_volume": 2621.93237, "trades": 69, "taker_buy_volume": 10241.9, "taker_buy_quote": 1960.25651}, {"ts": 1767573840000, "open": 0.1917, "high": 0.1918, "low": 0.1915, "close": 0.1917, "volume": 16708.1, "quote_volume": 3201.85127, "trades": 94, "taker_buy_volume": 7103.0, "taker_buy_quote": 1361.1871}, {"ts": 1767573900000, "open": 0.1917, "high": 0.1919, "low": 0.1916, "close": 0.1916, "volume": 7925.6, "quote_volume": 1519.86117, "trades": 90, "taker_buy_volume": 3401.5, "taker_buy_quote": 652.35747}, {"ts": 1767573960000, "open": 0.1915, "high": 0.1919, "low": 0.1914, "close": 0.1919, "volume": 10327.9, "quote_volume": 1979.39629, "trades": 81, "taker_buy_volume": 8660.4, "taker_buy_quote": 1659.95879}, {"ts": 1767574020000, "open": 0.192, "high": 0.1924, "low": 0.192, "close": 0.1924, "volume": 24950.0, "quote_volume": 4798.55824, "trades": 72, "taker_buy_volume": 10274.5, "taker_buy_quote": 1975.21161}, {"ts": 1767574080000, "open": 0.1924, "high": 0.1928, "low": 0.1924, "close": 0.1927, "volume": 221573.0, "quote_volume": 42701.19366, "trades": 129, "taker_buy_volume": 218460.9, "taker_buy_quote": 42101.69001}, {"ts": 1767574140000, "open": 0.1927, "high": 0.1935, "low": 0.1927, "close": 0.1932, "volume": 183597.5, "quote_volume": 35445.14126, "trades": 335, "taker_buy_volume": 124305.2, "taker_buy_quote": 24005.31175}, {"ts": 1767574200000, "open": 0.1932, "high": 0.1935, "low": 0.193, "close": 0.1933, "volume": 77973.7, "quote_volume": 15070.56812, "trades": 206, "taker_buy_volume": 56991.8, "taker_buy_quote": 11017.65123}, {"ts": 1767574260000, "open": 0.1933, "high": 0.1933, "low": 0.1925, "close": 0.1925, "volume": 10490.8, "quote_volume": 2023.88984, "trades": 103, "taker_buy_volume": 4066.8, "taker_buy_quote": 784.87441}, {"ts": 1767574320000, "open": 0.1926, "high": 0.1926, "low": 0.1924, "close": 0.1924, "volume": 61819.3, "quote_volume": 11900.19362, "trades": 144, "taker_buy_volume": 5016.0, "taker_buy_quote": 965.47564}, {"ts": 1767574380000, "open": 0.1924, "high": 0.1926, "low": 0.1924, "close": 0.1924, "volume": 14464.7, "quote_volume": 2784.26217, "trades": 72, "taker_buy_volume": 10188.8, "taker_buy_quote": 1961.39578}, {"ts": 1767574440000, "open": 0.1923, "high": 0.1923, "low": 0.1919, "close": 0.1919, "volume": 27894.7, "quote_volume": 5357.85868, "trades": 101, "taker_buy_volume": 9764.9, "taker_buy_quote": 1875.05231}, {"ts": 1767574500000, "open": 0.1919, "high": 0.1919, "low": 0.1919, "close": 0.1919, "volume": 6091.5, "quote_volume": 1168.95885, "trades": 23, "taker_buy_volume": 5648.3, "taker_buy_quote": 1083.90877}, {"ts": 1767574560000, "open": 0.192, "high": 0.1922, "low": 0.192, "close": 0.1922, "volume": 11455.7, "quote_volume": 2200.29255, "trades": 74, "taker_buy_volume": 8798.4, "taker_buy_quote": 1689.90389}, {"ts": 1767574620000, "open": 0.1922, "high": 0.1924, "low": 0.1921, "close": 0.1923, "volume": 22289.0, "quote_volume": 4283.72705, "trades": 100, "taker_buy_volume": 7426.0, "taker_buy_quote": 1427.84322}, {"ts": 1767574680000, "open": 0.1923, "high": 0.1925, "low": 0.1923, "close": 0.1923, "volume": 53976.2, "quote_volume": 10387.77151, "trades": 65, "taker_buy_volume": 49003.3, "taker_buy_quote": 9430.91526}, {"ts": 1767574740000, "open": 0.1923, "high": 0.1924, "low": 0.1922, "close": 0.1922, "volume": 17952.4, "quote_volume": 3451.42222, "trades": 93, "taker_buy_volume": 4673.4, "taker_buy_quote": 898.82627}, {"ts": 1767574800000, "open": 0.1923, "high": 0.1923, "low": 0.1917, "close": 0.1917, "volume": 82640.6, "quote_volume": 15865.10957, "trades": 155, "taker_buy_volume": 51319.9, "taker_buy_quote": 9854.3956}, {"ts": 1767574860000, "open": 0.1917, "high": 0.1919, "low": 0.1917, "close": 0.1919, "volume": 8508.9, "quote_volume": 1631.33596, "trades": 57, "taker_buy_volume": 5942.1, "taker_buy_quote": 1139.2804}, {"ts": 1767574920000, "open": 0.192, "high": 0.1924, "low": 0.192, "close": 0.1922, "volume": 35963.3, "quote_volume": 6912.83861, "trades": 115, "taker_buy_volume": 21351.9, "taker_buy_quote": 4104.42574}, {"ts": 1767574980000, "open": 0.1922, "high": 0.1922, "low": 0.1919, "close": 0.1919, "volume": 7865.7, "quote_volume": 1510.07192, "trades": 50, "taker_buy_volume": 3905.9, "taker_buy_quote": 749.83656}, {"ts": 1767575040000, "open": 0.192, "high": 0.192, "low": 0.1919, "close": 0.1919, "volume": 6741.5, "quote_volume": 1294.19711, "trades": 31, "taker_buy_volume": 4153.1, "taker_buy_quote": 797.36432}, {"ts": 1767575100000, "open": 0.1919, "high": 0.1919, "low": 0.1916, "close": 0.1918, "volume": 31324.4, "quote_volume": 6003.5518, "trades": 66, "taker_buy_volume": 3330.9, "taker_buy_quote": 638.82965}, {"ts": 1767575160000, "open": 0.1917, "high": 0.1921, "low": 0.1917, "close": 0.1919, "volume": 52544.0, "quote_volume": 10082.24239, "trades": 91, "taker_buy_volume": 46016.8, "taker_buy_quote": 8830.07497}, {"ts": 1767575220000, "open": 0.1919, "high": 0.1932, "low": 0.1919, "close": 0.1926, "volume": 80827.2, "quote_volume": 15591.50064, "trades": 344, "taker_buy_volume": 57407.3, "taker_buy_quote": 11075.10777}, {"ts": 1767575280000, "open": 0.1927, "high": 0.1935, "low": 0.1927, "close": 0.1934, "volume": 44930.2, "quote_volume": 8684.96655, "trades": 164, "taker_buy_volume": 16357.4, "taker_buy_quote": 3160.18593}, {"ts": 1767575340000, "open": 0.1933, "high": 0.1936, "low": 0.1932, "close": 0.1936, "volume": 22323.6, "quote_volume": 4315.11963, "trades": 125, "taker_buy_volume": 7693.7, "taker_buy_quote": 1487.77686}, {"ts": 1767575400000, "open": 0.1935, "high": 0.1935, "low": 0.1928, "close": 0.1928, "volume": 126656.5, "quote_volume": 24467.61105, "trades": 175, "taker_buy_volume": 14128.4, "taker_buy_quote": 2728.26582}, {"ts": 1767575460000, "open": 0.1928, "high": 0.1931, "low": 0.1927, "close": 0.1929, "volume": 14774.8, "quote_volume": 2849.80055, "trades": 100, "taker_buy_volume": 8564.8, "taker_buy_quote": 1652.2016}, {"ts": 1767575520000, "open": 0.1928, "high": 0.1928, "low": 0.1925, "close": 0.1926, "volume": 98883.4, "quote_volume": 19050.07912, "trades": 108, "taker_buy_volume": 35149.1, "taker_buy_quote": 6772.14283}, {"ts": 1767575580000, "open": 0.1927, "high": 0.1928, "low": 0.1927, "close": 0.1928, "volume": 29560.8, "quote_volume": 5699.14169, "trades": 37, "taker_buy_volume": 28104.0, "taker_buy_quote": 5418.35141}, {"ts": 1767575640000, "open": 0.1928, "high": 0.193, "low": 0.1928, "close": 0.1929, "volume": 8503.5, "quote_volume": 1640.59112, "trades": 61, "taker_buy_volume": 3057.8, "taker_buy_quote": 590.0523}, {"ts": 1767575700000, "open": 0.193, "high": 0.1936, "low": 0.193, "close": 0.1933, "volume": 41512.7, "quote_volume": 8029.10262, "trades": 132, "taker_buy_volume": 26261.2, "taker_buy_quote": 5079.93567}, {"ts": 1767575760000, "open": 0.1934, "high": 0.1935, "low": 0.193, "close": 0.1935, "volume": 43365.7, "quote_volume": 8381.17705, "trades": 156, "taker_buy_volume": 20709.5, "taker_buy_quote": 4003.11587}, {"ts": 1767575820000, "open": 0.1936, "high": 0.1936, "low": 0.1932, "close": 0.1933, "volume": 48438.4, "quote_volume": 9373.85983, "trades": 122, "taker_buy_volume": 12753.0, "taker_buy_quote": 2466.26082}, {"ts": 1767575880000, "open": 0.1934, "high": 0.194, "low": 0.1934, "close": 0.1939, "volume": 111264.8, "quote_volume": 21573.59923, "trades": 134, "taker_buy_volume": 29621.9, "taker_buy_quote": 5743.62366}, {"ts": 1767575940000, "open": 0.194, "high": 0.194, "low": 0.1935, "close": 0.1939, "volume": 171634.1, "quote_volume": 33265.91664, "trades": 252, "taker_buy_volume": 86869.9, "taker_buy_quote": 16840.74142}, {"ts": 1767576000000, "open": 0.1939, "high": 0.1939, "low": 0.1936, "close": 0.1937, "volume": 6472.3, "quote_volume": 1253.73109, "trades": 60, "taker_buy_volume": 3042.7, "taker_buy_quote": 589.15765}, {"ts": 1767576060000, "open": 0.1937, "high": 0.1937, "low": 0.1931, "close": 0.1931, "volume": 29109.6, "quote_volume": 5629.90381, "trades": 143, "taker_buy_volume": 9385.5, "taker_buy_quote": 1815.98036}, {"ts": 1767576120000, "open": 0.193, "high": 0.1931, "low": 0.1929, "close": 0.1931, "volume": 14970.2, "quote_volume": 2889.36879, "trades": 81, "taker_buy_volume": 3515.1, "taker_buy_quote": 678.53408}, {"ts": 1767576180000, "open": 0.1931, "high": 0.1933, "low": 0.193, "close": 0.193, "volume": 11001.0, "quote_volume": 2124.82688, "trades": 54, "taker_buy_volume": 3738.0, "taker_buy_quote": 722.20624}, {"ts": 1767576240000, "open": 0.193, "high": 0.1932, "low": 0.193, "close": 0.1932, "volume": 15715.7, "quote_volume": 3035.29396, "trades": 73, "taker_buy_volume": 12176.8, "taker_buy_quote": 2351.95507}, {"ts": 1767576300000, "open": 0.1931, "high": 0.1932, "low": 0.193, "close": 0.1931, "volume": 4074.8, "quote_volume": 786.85262, "trades": 54, "taker_buy_volume": 1585.0, "taker_buy_quote": 306.0706}, {"ts": 1767576360000, "open": 0.1931, "high": 0.1938, "low": 0.1931, "close": 0.1938, "volume": 20332.9, "quote_volume": 3934.40101, "trades": 70, "taker_buy_volume": 19885.3, "taker_buy_quote": 3847.81005}, {"ts": 1767576420000, "open": 0.1938, "high": 0.1943, "low": 0.1938, "close": 0.1942, "volume": 72311.2, "quote_volume": 14037.28715, "trades": 137, "taker_buy_volume": 63038.9, "taker_buy_quote": 12237.44861}, {"ts": 1767576480000, "open": 0.1941, "high": 0.1943, "low": 0.194, "close": 0.1943, "volume": 31629.9, "quote_volume": 6137.21029, "trades": 92, "taker_buy_volume": 24282.3, "taker_buy_quote": 4711.48351}, {"ts": 1767576540000, "open": 0.1943, "high": 0.195, "low": 0.1942, "close": 0.1946, "volume": 435143.3, "quote_volume": 84794.61786, "trades": 279, "taker_buy_volume": 158701.5, "taker_buy_quote": 30924.32531}, {"ts": 1767576600000, "open": 0.1947, "high": 0.1951, "low": 0.1942, "close": 0.1945, "volume": 355948.2, "quote_volume": 69311.09791, "trades": 449, "taker_buy_volume": 268104.7, "taker_buy_quote": 52208.90817}, {"ts": 1767576660000, "open": 0.1945, "high": 0.195, "low": 0.1943, "close": 0.1946, "volume": 125958.4, "quote_volume": 24526.98735, "trades": 271, "taker_buy_volume": 91611.8, "taker_buy_quote": 17843.59367}, {"ts": 1767576720000, "open": 0.1945, "high": 0.1945, "low": 0.1939, "close": 0.194, "volume": 129065.3, "quote_volume": 25070.01054, "trades": 217, "taker_buy_volume": 77092.9, "taker_buy_quote": 14975.54062}, {"ts": 1767576780000, "open": 0.1941, "high": 0.1941, "low": 0.1938, "close": 0.1941, "volume": 19027.0, "quote_volume": 3691.03404, "trades": 96, "taker_buy_volume": 4874.6, "taker_buy_quote": 945.76703}, {"ts": 1767576840000, "open": 0.1942, "high": 0.1943, "low": 0.1941, "close": 0.1943, "volume": 48785.8, "quote_volume": 9474.64344, "trades": 98, "taker_buy_volume": 43323.2, "taker_buy_quote": 8413.57555}, {"ts": 1767576900000, "open": 0.1944, "high": 0.1946, "low": 0.1943, "close": 0.1946, "volume": 8654.2, "quote_volume": 1682.69757, "trades": 85, "taker_buy_volume": 4431.7, "taker_buy_quote": 861.73641}, {"ts": 1767576960000, "open": 0.1947, "high": 0.1949, "low": 0.1946, "close": 0.1949, "volume": 47591.2, "quote_volume": 9269.96386, "trades": 164, "taker_buy_volume": 34742.7, "taker_buy_quote": 6767.4965}, {"ts": 1767577020000, "open": 0.1949, "high": 0.1958, "low": 0.1949, "close": 0.1956, "volume": 126408.6, "quote_volume": 24706.83937, "trades": 428, "taker_buy_volume": 80604.6, "taker_buy_quote": 15756.72281}, {"ts": 1767577080000, "open": 0.1956, "high": 0.1969, "low": 0.1956, "close": 0.1965, "volume": 213985.7, "quote_volume": 42030.40786, "trades": 566, "taker_buy_volume": 108372.6, "taker_buy_quote": 21273.43375}, {"ts": 1767577140000, "open": 0.1966, "high": 0.1973, "low": 0.1965, "close": 0.1966, "volume": 156549.1, "quote_volume": 30842.3347, "trades": 404, "taker_buy_volume": 102825.1, "taker_buy_quote": 20260.14164}, {"ts": 1767577200000, "open": 0.1966, "high": 0.1966, "low": 0.1957, "close": 0.1964, "volume": 139072.8, "quote_volume": 27283.33936, "trades": 407, "taker_buy_volume": 68440.2, "taker_buy_quote": 13426.15346}, {"ts": 1767577260000, "open": 0.1964, "high": 0.1967, "low": 0.1964, "close": 0.1966, "volume": 21620.2, "quote_volume": 4248.85504, "trades": 145, "taker_buy_volume": 12938.9, "taker_buy_quote": 2543.12294}, {"ts": 1767577320000, "open": 0.1966, "high": 0.1966, "low": 0.1958, "close": 0.1958, "volume": 55639.5, "quote_volume": 10910.49697, "trades": 141, "taker_buy_volume": 6504.6, "taker_buy_quote": 1275.85877}, {"ts": 1767577380000, "open": 0.1958, "high": 0.1961, "low": 0.1957, "close": 0.1959, "volume": 33541.5, "quote_volume": 6571.64942, "trades": 104, "taker_buy_volume": 20243.0, "taker_buy_quote": 3967.52365}, {"ts": 1767577440000, "open": 0.1959, "high": 0.1959, "low": 0.1958, "close": 0.1959, "volume": 10932.6, "quote_volume": 2140.70196, "trades": 32, "taker_buy_volume": 529.1, "taker_buy_quote": 103.65069}, {"ts": 1767577500000, "open": 0.196, "high": 0.1961, "low": 0.1958, "close": 0.1958, "volume": 15403.3, "quote_volume": 3018.10433, "trades": 108, "taker_buy_volume": 6574.2, "taker_buy_quote": 1288.45445}, {"ts": 1767577560000, "open": 0.1957, "high": 0.1961, "low": 0.1954, "close": 0.1961, "volume": 28977.2, "quote_volume": 5667.46893, "trades": 147, "taker_buy_volume": 10671.1, "taker_buy_quote": 2088.30105}, {"ts": 1767577620000, "open": 0.1961, "high": 0.1963, "low": 0.1956, "close": 0.196, "volume": 36473.3, "quote_volume": 7148.17059, "trades": 134, "taker_buy_volume": 4982.4, "taker_buy_quote": 976.61601}, {"ts": 1767577680000, "open": 0.196, "high": 0.196, "low": 0.1958, "close": 0.1958, "volume": 15605.6, "quote_volume": 3057.96387, "trades": 60, "taker_buy_volume": 4962.6, "taker_buy_quote": 972.35996}, {"ts": 1767577740000, "open": 0.1958, "high": 0.1959, "low": 0.1956, "close": 0.1957, "volume": 94186.2, "quote_volume": 18441.09758, "trades": 119, "taker_buy_volume": 49143.4, "taker_buy_quote": 9625.39622}, {"ts": 1767577800000, "open": 0.1957, "high": 0.1966, "low": 0.1957, "close": 0.1964, "volume": 30647.1, "quote_volume": 6011.63948, "trades": 179, "taker_buy_volume": 14676.0, "taker_buy_quote": 2879.38224}, {"ts": 1767577860000, "open": 0.1964, "high": 0.1965, "low": 0.1958, "close": 0.196, "volume": 42734.0, "quote_volume": 8382.91183, "trades": 154, "taker_buy_volume": 16493.6, "taker_buy_quote": 3236.17012}, {"ts": 1767577920000, "open": 0.196, "high": 0.1973, "low": 0.196, "close": 0.1967, "volume": 230946.4, "quote_volume": 45414.83772, "trades": 370, "taker_buy_volume": 152058.3, "taker_buy_quote": 29894.54979}, {"ts": 1767577980000, "open": 0.1967, "high": 0.197, "low": 0.1965, "close": 0.1969, "volume": 24153.9, "quote_volume": 4751.67839, "trades": 103, "taker_buy_volume": 20633.7, "taker_buy_quote": 4059.2588}, {"ts": 1767578040000, "open": 0.1969, "high": 0.1969, "low": 0.1965, "close": 0.1967, "volume": 27389.2, "quote_volume": 5386.30428, "trades": 101, "taker_buy_volume": 19246.9, "taker_buy_quote": 3785.09785}, {"ts": 1767578100000, "open": 0.1966, "high": 0.1967, "low": 0.1963, "close": 0.1964, "volume": 29467.1, "quote_volume": 5789.98606, "trades": 93, "taker_buy_volume": 23109.3, "taker_buy_quote": 4541.133}, {"ts": 1767578160000, "open": 0.1964, "high": 0.1978, "low": 0.1964, "close": 0.1978, "volume": 347702.2, "quote_volume": 68513.71445, "trades": 328, "taker_buy_volume": 304708.6, "taker_buy_quote": 60053.7243}, {"ts": 1767578220000, "open": 0.1977, "high": 0.1978, "low": 0.1971, "close": 0.1972, "volume": 172292.2, "quote_volume": 34020.46569, "trades": 212, "taker_buy_volume": 74603.4, "taker_buy_quote": 14721.68404}, {"ts": 1767578280000, "open": 0.1973, "high": 0.1983, "low": 0.1971, "close": 0.1982, "volume": 382397.3, "quote_volume": 75639.26808, "trades": 429, "taker_buy_volume": 278021.1, "taker_buy_quote": 55005.99393}, {"ts": 1767578340000, "open": 0.1982, "high": 0.1991, "low": 0.1982, "close": 0.1985, "volume": 145195.9, "quote_volume": 28849.92443, "trades": 348, "taker_buy_volume": 98391.5, "taker_buy_quote": 19546.23245}, {"ts": 1767578400000, "open": 0.1985, "high": 0.1996, "low": 0.1985, "close": 0.199, "volume": 259540.7, "quote_volume": 51678.23609, "trades": 525, "taker_buy_volume": 157881.6, "taker_buy_quote": 31433.59343}, {"ts": 1767578460000, "open": 0.199, "high": 0.1994, "low": 0.1989, "close": 0.1994, "volume": 82442.5, "quote_volume": 16416.87121, "trades": 221, "taker_buy_volume": 47848.7, "taker_buy_quote": 9526.64542}, {"ts": 1767578520000, "open": 0.1993, "high": 0.1993, "low": 0.1979, "close": 0.1986, "volume": 183004.1, "quote_volume": 36311.8338, "trades": 363, "taker_buy_volume": 30737.1, "taker_buy_quote": 6102.50751}, {"ts": 1767578580000, "open": 0.1985, "high": 0.1985, "low": 0.1973, "close": 0.1974, "volume": 549415.7, "quote_volume": 108713.19699, "trades": 779, "taker_buy_volume": 313377.9, "taker_buy_quote": 62012.00864}, {"ts": 1767578640000, "open": 0.1974, "high": 0.1974, "low": 0.1963, "close": 0.1967, "volume": 401360.8, "quote_volume": 79020.51497, "trades": 651, "taker_buy_volume": 252351.2, "taker_buy_quote": 49698.96995}, {"ts": 1767578700000, "open": 0.1967, "high": 0.1976, "low": 0.1966, "close": 0.1969, "volume": 321575.8, "quote_volume": 63437.49486, "trades": 608, "taker_buy_volume": 217982.1, "taker_buy_quote": 43014.07777}, {"ts": 1767578760000, "open": 0.1969, "high": 0.1978, "low": 0.1968, "close": 0.1973, "volume": 433674.0, "quote_volume": 85578.60483, "trades": 703, "taker_buy_volume": 296194.0, "taker_buy_quote": 58450.66868}, {"ts": 1767578820000, "open": 0.1973, "high": 0.1975, "low": 0.197, "close": 0.1973, "volume": 100668.1, "quote_volume": 19860.32191, "trades": 256, "taker_buy_volume": 39346.6, "taker_buy_quote": 7764.93584}, {"ts": 1767578880000, "open": 0.1972, "high": 0.1988, "low": 0.1969, "close": 0.1985, "volume": 466343.8, "quote_volume": 92426.4153, "trades": 642, "taker_buy_volume": 232871.7, "taker_buy_quote": 46109.24163}, {"ts": 1767578940000, "open": 0.1985, "high": 0.1986, "low": 0.1974, "close": 0.1974, "volume": 289488.1, "quote_volume": 57384.61013, "trades": 608, "taker_buy_volume": 174496.9, "taker_buy_quote": 34605.43895}, {"ts": 1767579000000, "open": 0.1974, "high": 0.1986, "low": 0.1974, "close": 0.1983, "volume": 151560.4, "quote_volume": 30054.87103, "trades": 366, "taker_buy_volume": 118365.6, "taker_buy_quote": 23476.43108}, {"ts": 1767579060000, "open": 0.1983, "high": 0.1989, "low": 0.1982, "close": 0.1984, "volume": 78739.0, "quote_volume": 15629.2355, "trades": 207, "taker_buy_volume": 66586.2, "taker_buy_quote": 13217.04517}, {"ts": 1767579120000, "open": 0.1984, "high": 0.2003, "low": 0.1984, "close": 0.2003, "volume": 683996.9, "quote_volume": 136577.29556, "trades": 851, "taker_buy_volume": 490261.5, "taker_buy_quote": 97885.99619}, {"ts": 1767579180000, "open": 0.2003, "high": 0.2007, "low": 0.1996, "close": 0.1997, "volume": 778622.6, "quote_volume": 155960.78488, "trades": 985, "taker_buy_volume": 596147.7, "taker_buy_quote": 119448.81717}, {"ts": 1767579240000, "open": 0.1997, "high": 0.1998, "low": 0.1991, "close": 0.1995, "volume": 244873.8, "quote_volume": 48853.72787, "trades": 400, "taker_buy_volume": 111358.3, "taker_buy_quote": 22214.51561}, {"ts": 1767579300000, "open": 0.1996, "high": 0.1999, "low": 0.1995, "close": 0.1996, "volume": 83950.1, "quote_volume": 16766.6239, "trades": 234, "taker_buy_volume": 19115.2, "taker_buy_quote": 3817.39453}, {"ts": 1767579360000, "open": 0.1996, "high": 0.2008, "low": 0.1995, "close": 0.2006, "volume": 370831.4, "quote_volume": 74299.25826, "trades": 416, "taker_buy_volume": 292849.5, "taker_buy_quote": 58664.23838}, {"ts": 1767579420000, "open": 0.2005, "high": 0.2014, "low": 0.2005, "close": 0.2009, "volume": 324260.6, "quote_volume": 65131.78062, "trades": 445, "taker_buy_volume": 157431.4, "taker_buy_quote": 31633.74261}, {"ts": 1767579480000, "open": 0.2008, "high": 0.2008, "low": 0.1998, "close": 0.1998, "volume": 94236.2, "quote_volume": 18840.44731, "trades": 195, "taker_buy_volume": 15336.9, "taker_buy_quote": 3069.52719}, {"ts": 1767579540000, "open": 0.1997, "high": 0.1999, "low": 0.1992, "close": 0.1995, "volume": 167404.1, "quote_volume": 33414.86161, "trades": 243, "taker_buy_volume": 97659.5, "taker_buy_quote": 19498.31773}, {"ts": 1767579600000, "open": 0.1994, "high": 0.1994, "low": 0.1989, "close": 0.1989, "volume": 38412.2, "quote_volume": 7643.84594, "trades": 106, "taker_buy_volume": 22991.8, "taker_buy_quote": 4575.35955}, {"ts": 1767579660000, "open": 0.1988, "high": 0.199, "low": 0.1979, "close": 0.1979, "volume": 73388.9, "quote_volume": 14577.90792, "trades": 200, "taker_buy_volume": 41266.9, "taker_buy_quote": 8206.37047}, {"ts": 1767579720000, "open": 0.198, "high": 0.198, "low": 0.1972, "close": 0.1976, "volume": 392122.4, "quote_volume": 77527.92041, "trades": 321, "taker_buy_volume": 98787.6, "taker_buy_quote": 19512.87599}, {"ts": 1767579780000, "open": 0.1976, "high": 0.1976, "low": 0.1965, "close": 0.1965, "volume": 94346.0, "quote_volume": 18585.40448, "trades": 245, "taker_buy_volume": 18751.8, "taker_buy_quote": 3699.64972}, {"ts": 1767579840000, "open": 0.1965, "high": 0.1967, "low": 0.1961, "close": 0.1962, "volume": 94862.8, "quote_volume": 18630.99187, "trades": 182, "taker_buy_volume": 38791.7, "taker_buy_quote": 7623.74555}, {"ts": 1767579900000, "open": 0.1962, "high": 0.1964, "low": 0.1958, "close": 0.1962, "volume": 169844.1, "quote_volume": 33323.18944, "trades": 266, "taker_buy_volume": 75283.5, "taker_buy_quote": 14773.7346}, {"ts": 1767579960000, "open": 0.1962, "high": 0.1962, "low": 0.1957, "close": 0.1958, "volume": 19825.5, "quote_volume": 3884.16031, "trades": 99, "taker_buy_volume": 3070.5, "taker_buy_quote": 602.01}, {"ts": 1767580020000, "open": 0.1958, "high": 0.1961, "low": 0.1956, "close": 0.1958, "volume": 56895.2, "quote_volume": 11141.89291, "trades": 137, "taker_buy_volume": 13952.6, "taker_buy_quote": 2732.52361}, {"ts": 1767580080000, "open": 0.1959, "high": 0.1965, "low": 0.1959, "close": 0.1959, "volume": 96489.7, "quote_volume": 18935.77879, "trades": 176, "taker_buy_volume": 72184.6, "taker_buy_quote": 14168.56085}, {"ts": 1767580140000, "open": 0.1958, "high": 0.1958, "low": 0.1952, "close": 0.1953, "volume": 32003.9, "quote_volume": 6256.52599, "trades": 104, "taker_buy_volume": 7710.5, "taker_buy_quote": 1506.39197}, {"ts": 1767580200000, "open": 0.1953, "high": 0.1964, "low": 0.1952, "close": 0.1964, "volume": 106924.6, "quote_volume": 20927.01619, "trades": 236, "taker_buy_volume": 87080.0, "taker_buy_quote": 17043.63067}, {"ts": 1767580260000, "open": 0.1962, "high": 0.1965, "low": 0.1962, "close": 0.1965, "volume": 9370.6, "quote_volume": 1841.01323, "trades": 60, "taker_buy_volume": 7677.9, "taker_buy_quote": 1508.57048}, {"ts": 1767580320000, "open": 0.1964, "high": 0.1964, "low": 0.196, "close": 0.1961, "volume": 87585.4, "quote_volume": 17190.26722, "trades": 143, "taker_buy_volume": 45543.4, "taker_buy_quote": 8935.14997}, {"ts": 1767580380000, "open": 0.1961, "high": 0.1963, "low": 0.196, "close": 0.1961, "volume": 43145.5, "quote_volume": 8463.27924, "trades": 114, "taker_buy_volume": 25460.1, "taker_buy_quote": 4993.44755}, {"ts": 1767580440000, "open": 0.1962, "high": 0.1962, "low": 0.1956, "close": 0.1957, "volume": 75202.5, "quote_volume": 14739.67612, "trades": 116, "taker_buy_volume": 6818.8, "taker_buy_quote": 1335.24492}, {"ts": 1767580500000, "open": 0.1958, "high": 0.1958, "low": 0.1956, "close": 0.1956, "volume": 31254.8, "quote_volume": 6116.21151, "trades": 113, "taker_buy_volume": 13936.9, "taker_buy_quote": 2727.52122}, {"ts": 1767580560000, "open": 0.1957, "high": 0.1959, "low": 0.1957, "close": 0.1958, "volume": 47882.5, "quote_volume": 9375.86308, "trades": 125, "taker_buy_volume": 14601.5, "taker_buy_quote": 2859.33354}, {"ts": 1767580620000, "open": 0.1957, "high": 0.1964, "low": 0.1956, "close": 0.1963, "volume": 111643.2, "quote_volume": 21887.57795, "trades": 157, "taker_buy_volume": 60703.7, "taker_buy_quote": 11898.54998}, {"ts": 1767580680000, "open": 0.1962, "high": 0.1965, "low": 0.196, "close": 0.1963, "volume": 78754.5, "quote_volume": 15457.88836, "trades": 178, "taker_buy_volume": 58575.6, "taker_buy_quote": 11495.86939}, {"ts": 1767580740000, "open": 0.1963, "high": 0.1964, "low": 0.1962, "close": 0.1962, "volume": 54304.8, "quote_volume": 10660.92564, "trades": 56, "taker_buy_volume": 9715.5, "taker_buy_quote": 1908.05564}, {"ts": 1767580800000, "open": 0.1962, "high": 0.1962, "low": 0.1957, "close": 0.1959, "volume": 7235.9, "quote_volume": 1417.4711, "trades": 73, "taker_buy_volume": 2363.6, "taker_buy_quote": 462.83114}, {"ts": 1767580860000, "open": 0.1958, "high": 0.196, "low": 0.1958, "close": 0.1959, "volume": 8718.1, "quote_volume": 1707.93591, "trades": 51, "taker_buy_volume": 5465.1, "taker_buy_quote": 1070.69975}, {"ts": 1767580920000, "open": 0.1958, "high": 0.1958, "low": 0.1954, "close": 0.1955, "volume": 14904.5, "quote_volume": 2914.76656, "trades": 69, "taker_buy_volume": 5624.1, "taker_buy_quote": 1099.51155}, {"ts": 1767580980000, "open": 0.1955, "high": 0.1958, "low": 0.1954, "close": 0.1955, "volume": 12658.2, "quote_volume": 2474.52067, "trades": 59, "taker_buy_volume": 3888.4, "taker_buy_quote": 760.17147}, {"ts": 1767581040000, "open": 0.1955, "high": 0.1955, "low": 0.1944, "close": 0.1952, "volume": 169202.8, "quote_volume": 32983.56401, "trades": 263, "taker_buy_volume": 68039.2, "taker_buy_quote": 13270.03373}, {"ts": 1767581100000, "open": 0.1951, "high": 0.1953, "low": 0.1948, "close": 0.1953, "volume": 31944.5, "quote_volume": 6230.50244, "trades": 118, "taker_buy_volume": 22277.5, "taker_buy_quote": 4345.67084}, {"ts": 1767581160000, "open": 0.1953, "high": 0.1959, "low": 0.1953, "close": 0.1958, "volume": 48008.9, "quote_volume": 9384.47235, "trades": 117, "taker_buy_volume": 40426.5, "taker_buy_quote": 7902.04024}, {"ts": 1767581220000, "open": 0.1958, "high": 0.1958, "low": 0.1956, "close": 0.1957, "volume": 11854.1, "quote_volume": 2319.92291, "trades": 88, "taker_buy_volume": 5980.0, "taker_buy_quote": 1170.31852}, {"ts": 1767581280000, "open": 0.1957, "high": 0.196, "low": 0.1957, "close": 0.1958, "volume": 7625.8, "quote_volume": 1493.62947, "trades": 39, "taker_buy_volume": 4406.4, "taker_buy_quote": 863.03361}, {"ts": 1767581340000, "open": 0.1958, "high": 0.1958, "low": 0.1956, "close": 0.1957, "volume": 6881.2, "quote_volume": 1346.61219, "trades": 46, "taker_buy_volume": 801.7, "taker_buy_quote": 156.89269}, {"ts": 1767581400000, "open": 0.1956, "high": 0.1961, "low": 0.1955, "close": 0.1959, "volume": 28297.6, "quote_volume": 5542.34149, "trades": 138, "taker_buy_volume": 21170.6, "taker_buy_quote": 4146.53381}, {"ts": 1767581460000, "open": 0.1958, "high": 0.1962, "low": 0.1958, "close": 0.1959, "volume": 42317.4, "quote_volume": 8293.17443, "trades": 139, "taker_buy_volume": 22410.4, "taker_buy_quote": 4392.77003}, {"ts": 1767581520000, "open": 0.196, "high": 0.196, "low": 0.1957, "close": 0.1959, "volume": 24560.7, "quote_volume": 4811.18581, "trades": 92, "taker_buy_volume": 13368.1, "taker_buy_quote": 2618.64429}, {"ts": 1767581580000, "open": 0.1959, "high": 0.1959, "low": 0.1955, "close": 0.1955, "volume": 13088.4, "quote_volume": 2561.65772, "trades": 73, "taker_buy_volume": 7587.7, "taker_buy_quote": 1485.24346}, {"ts": 1767581640000, "open": 0.1954, "high": 0.1957, "low": 0.1953, "close": 0.1957, "volume": 7533.7, "quote_volume": 1472.247, "trades": 58, "taker_buy_volume": 1878.3, "taker_buy_quote": 367.23629}, {"ts": 1767581700000, "open": 0.1957, "high": 0.1957, "low": 0.1953, "close": 0.1953, "volume": 18003.2, "quote_volume": 3519.6218, "trades": 90, "taker_buy_volume": 10003.4, "taker_buy_quote": 1955.51812}, {"ts": 1767581760000, "open": 0.1953, "high": 0.1954, "low": 0.1951, "close": 0.1953, "volume": 16090.5, "quote_volume": 3142.06451, "trades": 81, "taker_buy_volume": 8593.9, "taker_buy_quote": 1678.21127}, {"ts": 1767581820000, "open": 0.1953, "high": 0.1953, "low": 0.1952, "close": 0.1953, "volume": 7827.9, "quote_volume": 1528.74076, "trades": 32, "taker_buy_volume": 464.3, "taker_buy_quote": 90.6563}, {"ts": 1767581880000, "open": 0.1953, "high": 0.1958, "low": 0.1953, "close": 0.1957, "volume": 8507.9, "quote_volume": 1664.75256, "trades": 51, "taker_buy_volume": 3364.6, "taker_buy_quote": 658.0366}, {"ts": 1767581940000, "open": 0.1957, "high": 0.196, "low": 0.1957, "close": 0.1958, "volume": 9311.7, "quote_volume": 1824.16613, "trades": 72, "taker_buy_volume": 6991.9, "taker_buy_quote": 1369.82536}, {"ts": 1767582000000, "open": 0.1959, "high": 0.1959, "low": 0.1957, "close": 0.1957, "volume": 13422.0, "quote_volume": 2628.72916, "trades": 86, "taker_buy_volume": 7835.8, "taker_buy_quote": 1534.6742}, {"ts": 1767582060000, "open": 0.1957, "high": 0.1959, "low": 0.1957, "close": 0.1958, "volume": 11679.4, "quote_volume": 2286.76282, "trades": 56, "taker_buy_volume": 2903.7, "taker_buy_quote": 568.53962}, {"ts": 1767582120000, "open": 0.1958, "high": 0.1964, "low": 0.1958, "close": 0.1959, "volume": 139383.1, "quote_volume": 27342.76819, "trades": 139, "taker_buy_volume": 131706.0, "taker_buy_quote": 25836.54211}, {"ts": 1767582180000, "open": 0.1959, "high": 0.196, "low": 0.1958, "close": 0.196, "volume": 10230.4, "quote_volume": 2003.86863, "trades": 54, "taker_buy_volume": 5390.9, "taker_buy_quote": 1056.18742}, {"ts": 1767582240000, "open": 0.196, "high": 0.1964, "low": 0.196, "close": 0.1962, "volume": 120374.3, "quote_volume": 23618.59497, "trades": 159, "taker_buy_volume": 107364.6, "taker_buy_quote": 21066.96596}, {"ts": 1767582300000, "open": 0.1962, "high": 0.1973, "low": 0.1959, "close": 0.1973, "volume": 127761.3, "quote_volume": 25100.94405, "trades": 271, "taker_buy_volume": 98599.5, "taker_buy_quote": 19367.28123}, {"ts": 1767582360000, "open": 0.1974, "high": 0.1976, "low": 0.197, "close": 0.197, "volume": 96938.6, "quote_volume": 19138.79261, "trades": 165, "taker_buy_volume": 29286.1, "taker_buy_quote": 5785.9005}, {"ts": 1767582420000, "open": 0.197, "high": 0.1971, "low": 0.1967, "close": 0.197, "volume": 63463.2, "quote_volume": 12497.13346, "trades": 137, "taker_buy_volume": 55790.1, "taker_buy_quote": 10986.30195}, {"ts": 1767582480000, "open": 0.197, "high": 0.1979, "low": 0.197, "close": 0.1974, "volume": 74140.5, "quote_volume": 14646.76727, "trades": 275, "taker_buy_volume": 32089.5, "taker_buy_quote": 6338.01302}, {"ts": 1767582540000, "open": 0.1973, "high": 0.1973, "low": 0.1969, "close": 0.1972, "volume": 9982.3, "quote_volume": 1967.52124, "trades": 74, "taker_buy_volume": 3908.5, "taker_buy_quote": 770.3226}, {"ts": 1767582600000, "open": 0.1971, "high": 0.1979, "low": 0.1967, "close": 0.1975, "volume": 312684.2, "quote_volume": 61664.52959, "trades": 333, "taker_buy_volume": 216890.3, "taker_buy_quote": 42774.56841}, {"ts": 1767582660000, "open": 0.1975, "high": 0.198, "low": 0.1973, "close": 0.1977, "volume": 293665.2, "quote_volume": 58030.86455, "trades": 479, "taker_buy_volume": 224026.4, "taker_buy_quote": 44269.08252}, {"ts": 1767582720000, "open": 0.1977, "high": 0.1977, "low": 0.197, "close": 0.197, "volume": 14693.4, "quote_volume": 2897.65531, "trades": 93, "taker_buy_volume": 4948.1, "taker_buy_quote": 975.76157}, {"ts": 1767582780000, "open": 0.197, "high": 0.197, "low": 0.1964, "close": 0.1965, "volume": 89458.3, "quote_volume": 17600.96398, "trades": 115, "taker_buy_volume": 7981.4, "taker_buy_quote": 1568.89682}, {"ts": 1767582840000, "open": 0.1965, "high": 0.1974, "low": 0.1965, "close": 0.1969, "volume": 148183.3, "quote_volume": 29185.2259, "trades": 210, "taker_buy_volume": 113668.7, "taker_buy_quote": 22381.7611}, {"ts": 1767582900000, "open": 0.1969, "high": 0.1978, "low": 0.1969, "close": 0.1976, "volume": 74874.1, "quote_volume": 14773.24356, "trades": 151, "taker_buy_volume": 47233.5, "taker_buy_quote": 9312.94443}, {"ts": 1767582960000, "open": 0.1977, "high": 0.1987, "low": 0.1976, "close": 0.1984, "volume": 87678.9, "quote_volume": 17389.77201, "trades": 234, "taker_buy_volume": 53112.0, "taker_buy_quote": 10527.11495}, {"ts": 1767583020000, "open": 0.1984, "high": 0.199, "low": 0.1983, "close": 0.199, "volume": 91579.9, "quote_volume": 18197.44366, "trades": 231, "taker_buy_volume": 39180.3, "taker_buy_quote": 7788.09808}, {"ts": 1767583080000, "open": 0.1989, "high": 0.1993, "low": 0.1982, "close": 0.199, "volume": 251602.0, "quote_volume": 49958.47738, "trades": 485, "taker_buy_volume": 104793.5, "taker_buy_quote": 20819.98264}, {"ts": 1767583140000, "open": 0.199, "high": 0.2, "low": 0.1989, "close": 0.1998, "volume": 115309.1, "quote_volume": 23002.28988, "trades": 264, "taker_buy_volume": 75124.2, "taker_buy_quote": 14982.56605}, {"ts": 1767583200000, "open": 0.1997, "high": 0.1998, "low": 0.1993, "close": 0.1994, "volume": 39885.0, "quote_volume": 7964.18799, "trades": 179, "taker_buy_volume": 7251.9, "taker_buy_quote": 1446.64264}, {"ts": 1767583260000, "open": 0.1994, "high": 0.1995, "low": 0.1987, "close": 0.1992, "volume": 98894.0, "quote_volume": 19688.51869, "trades": 236, "taker_buy_volume": 44988.5, "taker_buy_quote": 8955.49178}, {"ts": 1767583320000, "open": 0.1992, "high": 0.1992, "low": 0.1988, "close": 0.1988, "volume": 20580.6, "quote_volume": 4096.06504, "trades": 72, "taker_buy_volume": 13363.0, "taker_buy_quote": 2660.52475}, {"ts": 1767583380000, "open": 0.1988, "high": 0.1992, "low": 0.198, "close": 0.1981, "volume": 37530.8, "quote_volume": 7447.7753, "trades": 192, "taker_buy_volume": 23873.4, "taker_buy_quote": 4738.17152}, {"ts": 1767583440000, "open": 0.198, "high": 0.1981, "low": 0.1977, "close": 0.1977, "volume": 58704.9, "quote_volume": 11615.65877, "trades": 182, "taker_buy_volume": 11079.9, "taker_buy_quote": 2192.96581}, {"ts": 1767583500000, "open": 0.1978, "high": 0.1982, "low": 0.1976, "close": 0.1977, "volume": 39758.6, "quote_volume": 7875.30474, "trades": 150, "taker_buy_volume": 30717.1, "taker_buy_quote": 6084.96595}, {"ts": 1767583560000, "open": 0.1977, "high": 0.1979, "low": 0.1977, "close": 0.1978, "volume": 14695.5, "quote_volume": 2906.6429, "trades": 58, "taker_buy_volume": 10594.3, "taker_buy_quote": 2095.4386}, {"ts": 1767583620000, "open": 0.1978, "high": 0.1984, "low": 0.1978, "close": 0.1981, "volume": 37829.8, "quote_volume": 7495.15692, "trades": 202, "taker_buy_volume": 28879.1, "taker_buy_quote": 5720.02311}, {"ts": 1767583680000, "open": 0.198, "high": 0.1981, "low": 0.1979, "close": 0.198, "volume": 46109.6, "quote_volume": 9126.92188, "trades": 96, "taker_buy_volume": 4552.4, "taker_buy_quote": 901.43122}, {"ts": 1767583740000, "open": 0.198, "high": 0.1982, "low": 0.1978, "close": 0.1979, "volume": 282069.6, "quote_volume": 55876.01796, "trades": 203, "taker_buy_volume": 17736.4, "taker_buy_quote": 3513.21916}, {"ts": 1767583800000, "open": 0.1978, "high": 0.1988, "low": 0.1978, "close": 0.1988, "volume": 163822.7, "quote_volume": 32466.76403, "trades": 305, "taker_buy_volume": 111602.3, "taker_buy_quote": 22112.5672}, {"ts": 1767583860000, "open": 0.1988, "high": 0.1988, "low": 0.1981, "close": 0.1981, "volume": 27442.1, "quote_volume": 5444.19846, "trades": 157, "taker_buy_volume": 13717.3, "taker_buy_quote": 2718.90126}, {"ts": 1767583920000, "open": 0.198, "high": 0.198, "low": 0.1974, "close": 0.1974, "volume": 53411.1, "quote_volume": 10552.57043, "trades": 223, "taker_buy_volume": 16050.0, "taker_buy_quote": 3170.89268}, {"ts": 1767583980000, "open": 0.1973, "high": 0.1982, "low": 0.1973, "close": 0.1981, "volume": 177243.4, "quote_volume": 35057.41368, "trades": 253, "taker_buy_volume": 146232.2, "taker_buy_quote": 28922.89979}, {"ts": 1767584040000, "open": 0.1982, "high": 0.1982, "low": 0.1977, "close": 0.1978, "volume": 79981.6, "quote_volume": 15839.12371, "trades": 230, "taker_buy_volume": 30286.3, "taker_buy_quote": 5996.12444}, {"ts": 1767584100000, "open": 0.1978, "high": 0.1984, "low": 0.1977, "close": 0.1983, "volume": 45255.3, "quote_volume": 8961.87268, "trades": 138, "taker_buy_volume": 32554.8, "taker_buy_quote": 6448.19308}, {"ts": 1767584160000, "open": 0.1982, "high": 0.1982, "low": 0.1979, "close": 0.1981, "volume": 18876.1, "quote_volume": 3738.91327, "trades": 102, "taker_buy_volume": 3948.7, "taker_buy_quote": 782.05207}, {"ts": 1767584220000, "open": 0.198, "high": 0.1984, "low": 0.198, "close": 0.1984, "volume": 19037.1, "quote_volume": 3773.04135, "trades": 92, "taker_buy_volume": 5446.0, "taker_buy_quote": 1079.83453}, {"ts": 1767584280000, "open": 0.1984, "high": 0.1985, "low": 0.198, "close": 0.198, "volume": 82190.5, "quote_volume": 16284.95647, "trades": 140, "taker_buy_volume": 22448.1, "taker_buy_quote": 4447.47403}, {"ts": 1767584340000, "open": 0.198, "high": 0.1981, "low": 0.1975, "close": 0.1979, "volume": 50152.4, "quote_volume": 9915.64753, "trades": 174, "taker_buy_volume": 16308.6, "taker_buy_quote": 3227.43624}, {"ts": 1767584400000, "open": 0.1979, "high": 0.1982, "low": 0.1978, "close": 0.1981, "volume": 21635.0, "quote_volume": 4283.49956, "trades": 110, "taker_buy_volume": 7988.4, "taker_buy_quote": 1581.98568}, {"ts": 1767584460000, "open": 0.198, "high": 0.1982, "low": 0.1979, "close": 0.1979, "volume": 17399.8, "quote_volume": 3446.19945, "trades": 87, "taker_buy_volume": 13743.7, "taker_buy_quote": 2722.17138}, {"ts": 1767584520000, "open": 0.198, "high": 0.198, "low": 0.1978, "close": 0.1978, "volume": 5342.9, "quote_volume": 1057.78516, "trades": 28, "taker_buy_volume": 4178.3, "taker_buy_quote": 827.3034}, {"ts": 1767584580000, "open": 0.1977, "high": 0.1977, "low": 0.1971, "close": 0.1972, "volume": 112243.9, "quote_volume": 22152.47954, "trades": 211, "taker_buy_volume": 45331.5, "taker_buy_quote": 8944.71409}, {"ts": 1767584640000, "open": 0.1971, "high": 0.1973, "low": 0.1971, "close": 0.1972, "volume": 15944.1, "quote_volume": 3143.77445, "trades": 85, "taker_buy_volume": 8133.5, "taker_buy_quote": 1603.82115}, {"ts": 1767584700000, "open": 0.1973, "high": 0.1976, "low": 0.1973, "close": 0.1974, "volume": 60783.4, "quote_volume": 12007.582, "trades": 68, "taker_buy_volume": 59645.8, "taker_buy_quote": 11782.91973}, {"ts": 1767584760000, "open": 0.1974, "high": 0.1979, "low": 0.1973, "close": 0.1977, "volume": 133920.7, "quote_volume": 26469.44195, "trades": 165, "taker_buy_volume": 89709.2, "taker_buy_quote": 17729.80153}, {"ts": 1767584820000, "open": 0.1976, "high": 0.1976, "low": 0.1971, "close": 0.1973, "volume": 17243.5, "quote_volume": 3403.70798, "trades": 91, "taker_buy_volume": 5871.1, "taker_buy_quote": 1158.38228}, {"ts": 1767584880000, "open": 0.1972, "high": 0.1973, "low": 0.197, "close": 0.197, "volume": 14230.5, "quote_volume": 2805.92529, "trades": 65, "taker_buy_volume": 10719.8, "taker_buy_quote": 2113.79122}, {"ts": 1767584940000, "open": 0.197, "high": 0.1973, "low": 0.197, "close": 0.1973, "volume": 10288.0, "quote_volume": 2029.15056, "trades": 50, "taker_buy_volume": 5906.2, "taker_buy_quote": 1164.62142}, {"ts": 1767585000000, "open": 0.1973, "high": 0.1983, "low": 0.1973, "close": 0.1982, "volume": 47341.1, "quote_volume": 9371.17892, "trades": 104, "taker_buy_volume": 41387.1, "taker_buy_quote": 8192.13173}, {"ts": 1767585060000, "open": 0.1982, "high": 0.1992, "low": 0.1981, "close": 0.1989, "volume": 133225.2, "quote_volume": 26470.01079, "trades": 300, "taker_buy_volume": 72027.2, "taker_buy_quote": 14315.55143}, {"ts": 1767585120000, "open": 0.1989, "high": 0.1989, "low": 0.1987, "close": 0.1989, "volume": 12772.6, "quote_volume": 2539.76426, "trades": 64, "taker_buy_volume": 3978.7, "taker_buy_quote": 791.24828}, {"ts": 1767585180000, "open": 0.1988, "high": 0.1988, "low": 0.1984, "close": 0.1984, "volume": 7758.9, "quote_volume": 1541.36829, "trades": 71, "taker_buy_volume": 4047.0, "taker_buy_quote": 804.14959}, {"ts": 1767585240000, "open": 0.1983, "high": 0.1983, "low": 0.1982, "close": 0.1982, "volume": 3417.5, "quote_volume": 677.63623, "trades": 38, "taker_buy_volume": 1112.5, "taker_buy_quote": 220.60875}, {"ts": 1767585300000, "open": 0.1982, "high": 0.1982, "low": 0.198, "close": 0.198, "volume": 11279.4, "quote_volume": 2234.06187, "trades": 57, "taker_buy_volume": 8370.1, "taker_buy_quote": 1657.8929}, {"ts": 1767585360000, "open": 0.198, "high": 0.198, "low": 0.1976, "close": 0.1976, "volume": 26492.0, "quote_volume": 5241.08469, "trades": 100, "taker_buy_volume": 3024.5, "taker_buy_quote": 598.71235}, {"ts": 1767585420000, "open": 0.1976, "high": 0.1992, "low": 0.1976, "close": 0.1987, "volume": 785984.8, "quote_volume": 156072.31406, "trades": 789, "taker_buy_volume": 455367.2, "taker_buy_quote": 90385.76188}, {"ts": 1767585480000, "open": 0.1988, "high": 0.1988, "low": 0.1984, "close": 0.1987, "volume": 63403.7, "quote_volume": 12591.1314, "trades": 136, "taker_buy_volume": 27258.3, "taker_buy_quote": 5413.41638}, {"ts": 1767585540000, "open": 0.1986, "high": 0.1986, "low": 0.1964, "close": 0.1973, "volume": 1073880.3, "quote_volume": 211677.67435, "trades": 793, "taker_buy_volume": 287631.8, "taker_buy_quote": 56767.91986}, {"ts": 1767585600000, "open": 0.1973, "high": 0.1974, "low": 0.1971, "close": 0.1974, "volume": 172791.8, "quote_volume": 34081.68505, "trades": 181, "taker_buy_volume": 119654.8, "taker_buy_quote": 23602.42531}, {"ts": 1767585660000, "open": 0.1974, "high": 0.1976, "low": 0.1972, "close": 0.1973, "volume": 71725.7, "quote_volume": 14159.86417, "trades": 152, "taker_buy_volume": 34528.9, "taker_buy_quote": 6818.37523}, {"ts": 1767585720000, "open": 0.1974, "high": 0.1974, "low": 0.1965, "close": 0.1966, "volume": 76788.3, "quote_volume": 15130.82512, "trades": 171, "taker_buy_volume": 53016.6, "taker_buy_quote": 10446.04048}, {"ts": 1767585780000, "open": 0.1965, "high": 0.1968, "low": 0.1965, "close": 0.1967, "volume": 20413.9, "quote_volume": 4014.04375, "trades": 114, "taker_buy_volume": 9871.9, "taker_buy_quote": 1940.99636}, {"ts": 1767585840000, "open": 0.1966, "high": 0.1967, "low": 0.1961, "close": 0.1962, "volume": 39719.4, "quote_volume": 7800.58029, "trades": 99, "taker_buy_volume": 3552.7, "taker_buy_quote": 697.63585}, {"ts": 1767585900000, "open": 0.1961, "high": 0.1961, "low": 0.196, "close": 0.1961, "volume": 11743.9, "quote_volume": 2301.86166, "trades": 55, "taker_buy_volume": 3204.2, "taker_buy_quote": 628.04722}, {"ts": 1767585960000, "open": 0.196, "high": 0.1962, "low": 0.1949, "close": 0.1954, "volume": 421778.4, "quote_volume": 82446.25036, "trades": 494, "taker_buy_volume": 200486.5, "taker_buy_quote": 39193.76347}, {"ts": 1767586020000, "open": 0.1953, "high": 0.1958, "low": 0.195, "close": 0.1951, "volume": 184179.7, "quote_volume": 35969.63726, "trades": 302, "taker_buy_volume": 115152.5, "taker_buy_quote": 22485.2925}, {"ts": 1767586080000, "open": 0.195, "high": 0.1951, "low": 0.1944, "close": 0.1944, "volume": 224963.5, "quote_volume": 43811.45071, "trades": 269, "taker_buy_volume": 59401.3, "taker_buy_quote": 11566.43101}, {"ts": 1767586140000, "open": 0.1945, "high": 0.1948, "low": 0.1944, "close": 0.1944, "volume": 81017.1, "quote_volume": 15776.56993, "trades": 179, "taker_buy_volume": 57738.9, "taker_buy_quote": 11244.58319}, {"ts": 1767586200000, "open": 0.1944, "high": 0.1947, "low": 0.1943, "close": 0.1945, "volume": 14542.1, "quote_volume": 2829.25145, "trades": 84, "taker_buy_volume": 3424.7, "taker_buy_quote": 666.31826}, {"ts": 1767586260000, "open": 0.1945, "high": 0.1946, "low": 0.194, "close": 0.1943, "volume": 121146.6, "quote_volume": 23546.99309, "trades": 218, "taker_buy_volume": 46498.8, "taker_buy_quote": 9042.06098}, {"ts": 1767586320000, "open": 0.1943, "high": 0.1943, "low": 0.1939, "close": 0.1939, "volume": 133445.6, "quote_volume": 25884.84186, "trades": 176, "taker_buy_volume": 38908.1, "taker_buy_quote": 7550.07711}, {"ts": 1767586380000, "open": 0.194, "high": 0.1942, "low": 0.1929, "close": 0.1929, "volume": 457440.6, "quote_volume": 88493.13473, "trades": 555, "taker_buy_volume": 177124.8, "taker_buy_quote": 34292.12058}, {"ts": 1767586440000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.1922, "volume": 494720.7, "quote_volume": 95254.78108, "trades": 691, "taker_buy_volume": 257182.2, "taker_buy_quote": 49526.03662}, {"ts": 1767586500000, "open": 0.1922, "high": 0.1928, "low": 0.1922, "close": 0.1926, "volume": 81236.9, "quote_volume": 15630.98907, "trades": 277, "taker_buy_volume": 21718.1, "taker_buy_quote": 4179.67335}, {"ts": 1767586560000, "open": 0.1926, "high": 0.1928, "low": 0.1907, "close": 0.1921, "volume": 504170.1, "quote_volume": 96733.02578, "trades": 862, "taker_buy_volume": 318754.8, "taker_buy_quote": 61150.00149}, {"ts": 1767586620000, "open": 0.1921, "high": 0.1924, "low": 0.1918, "close": 0.192, "volume": 109870.0, "quote_volume": 21109.39545, "trades": 258, "taker_buy_volume": 36224.7, "taker_buy_quote": 6964.79885}, {"ts": 1767586680000, "open": 0.192, "high": 0.1927, "low": 0.192, "close": 0.1924, "volume": 75202.0, "quote_volume": 14471.7205, "trades": 197, "taker_buy_volume": 34025.5, "taker_buy_quote": 6545.92316}, {"ts": 1767586740000, "open": 0.1925, "high": 0.1928, "low": 0.1925, "close": 0.1925, "volume": 26164.8, "quote_volume": 5040.65594, "trades": 85, "taker_buy_volume": 12420.2, "taker_buy_quote": 2393.96643}, {"ts": 1767586800000, "open": 0.1926, "high": 0.1929, "low": 0.1925, "close": 0.1925, "volume": 44178.9, "quote_volume": 8512.07009, "trades": 146, "taker_buy_volume": 16051.7, "taker_buy_quote": 3093.4225}, {"ts": 1767586860000, "open": 0.1926, "high": 0.1927, "low": 0.1925, "close": 0.1927, "volume": 41419.7, "quote_volume": 7980.66509, "trades": 100, "taker_buy_volume": 31093.0, "taker_buy_quote": 5991.01146}, {"ts": 1767586920000, "open": 0.1927, "high": 0.1927, "low": 0.1923, "close": 0.1923, "volume": 18170.4, "quote_volume": 3497.26461, "trades": 129, "taker_buy_volume": 5457.6, "taker_buy_quote": 1049.83073}, {"ts": 1767586980000, "open": 0.1923, "high": 0.1926, "low": 0.1923, "close": 0.1926, "volume": 29501.4, "quote_volume": 5675.43686, "trades": 77, "taker_buy_volume": 18542.5, "taker_buy_quote": 3567.29366}, {"ts": 1767587040000, "open": 0.1926, "high": 0.1927, "low": 0.1922, "close": 0.1922, "volume": 20354.9, "quote_volume": 3916.70486, "trades": 111, "taker_buy_volume": 12244.6, "taker_buy_quote": 2356.08123}, {"ts": 1767587100000, "open": 0.1922, "high": 0.1922, "low": 0.1891, "close": 0.19, "volume": 1514480.3, "quote_volume": 288181.51094, "trades": 2088, "taker_buy_volume": 656265.6, "taker_buy_quote": 124768.31529}, {"ts": 1767587160000, "open": 0.1901, "high": 0.1904, "low": 0.1887, "close": 0.1898, "volume": 544019.4, "quote_volume": 103152.74854, "trades": 1352, "taker_buy_volume": 252715.4, "taker_buy_quote": 47950.33347}, {"ts": 1767587220000, "open": 0.1898, "high": 0.1898, "low": 0.1887, "close": 0.1894, "volume": 209013.7, "quote_volume": 39571.4508, "trades": 546, "taker_buy_volume": 81737.2, "taker_buy_quote": 15478.52819}, {"ts": 1767587280000, "open": 0.1894, "high": 0.1897, "low": 0.1893, "close": 0.1896, "volume": 160677.2, "quote_volume": 30442.35502, "trades": 337, "taker_buy_volume": 62259.3, "taker_buy_quote": 11804.20073}, {"ts": 1767587340000, "open": 0.1895, "high": 0.1905, "low": 0.1894, "close": 0.1897, "volume": 227885.9, "quote_volume": 43324.48658, "trades": 407, "taker_buy_volume": 172992.5, "taker_buy_quote": 32894.78094}, {"ts": 1767587400000, "open": 0.1898, "high": 0.1898, "low": 0.189, "close": 0.1892, "volume": 407024.9, "quote_volume": 77065.00821, "trades": 499, "taker_buy_volume": 231611.2, "taker_buy_quote": 43863.22538}, {"ts": 1767587460000, "open": 0.1893, "high": 0.1899, "low": 0.1887, "close": 0.1898, "volume": 150042.8, "quote_volume": 28382.55998, "trades": 354, "taker_buy_volume": 52509.0, "taker_buy_quote": 9925.88452}, {"ts": 1767587520000, "open": 0.1897, "high": 0.1908, "low": 0.1896, "close": 0.1904, "volume": 160871.9, "quote_volume": 30638.45262, "trades": 422, "taker_buy_volume": 113153.5, "taker_buy_quote": 21548.21257}, {"ts": 1767587580000, "open": 0.1905, "high": 0.1907, "low": 0.1902, "close": 0.1902, "volume": 36275.6, "quote_volume": 6910.93736, "trades": 146, "taker_buy_volume": 11349.4, "taker_buy_quote": 2161.74488}, {"ts": 1767587640000, "open": 0.1902, "high": 0.1905, "low": 0.1902, "close": 0.1902, "volume": 5825.4, "quote_volume": 1108.6648, "trades": 72, "taker_buy_volume": 4073.6, "taker_buy_quote": 775.34657}, {"ts": 1767587700000, "open": 0.1901, "high": 0.1903, "low": 0.1897, "close": 0.1902, "volume": 41875.8, "quote_volume": 7957.77113, "trades": 177, "taker_buy_volume": 15290.5, "taker_buy_quote": 2905.73436}, {"ts": 1767587760000, "open": 0.1903, "high": 0.1905, "low": 0.1901, "close": 0.1903, "volume": 35024.2, "quote_volume": 6666.19054, "trades": 98, "taker_buy_volume": 13578.5, "taker_buy_quote": 2585.3638}, {"ts": 1767587820000, "open": 0.1904, "high": 0.1908, "low": 0.1904, "close": 0.1908, "volume": 31881.8, "quote_volume": 6076.17228, "trades": 170, "taker_buy_volume": 15931.7, "taker_buy_quote": 3036.9629}, {"ts": 1767587880000, "open": 0.1907, "high": 0.1907, "low": 0.1903, "close": 0.1904, "volume": 69757.2, "quote_volume": 13278.62753, "trades": 119, "taker_buy_volume": 60128.7, "taker_buy_quote": 11444.9962}, {"ts": 1767587940000, "open": 0.1905, "high": 0.1905, "low": 0.1904, "close": 0.1904, "volume": 5182.7, "quote_volume": 986.87825, "trades": 32, "taker_buy_volume": 671.5, "taker_buy_quote": 127.89886}, {"ts": 1767588000000, "open": 0.1904, "high": 0.1904, "low": 0.1902, "close": 0.1902, "volume": 19724.4, "quote_volume": 3753.30706, "trades": 57, "taker_buy_volume": 946.5, "taker_buy_quote": 180.08932}, {"ts": 1767588060000, "open": 0.1901, "high": 0.1902, "low": 0.1899, "close": 0.19, "volume": 44272.4, "quote_volume": 8412.69266, "trades": 108, "taker_buy_volume": 28003.5, "taker_buy_quote": 5322.59382}, {"ts": 1767588120000, "open": 0.1899, "high": 0.1907, "low": 0.1899, "close": 0.1903, "volume": 221167.6, "quote_volume": 42100.63979, "trades": 247, "taker_buy_volume": 167865.8, "taker_buy_quote": 31966.49842}, {"ts": 1767588180000, "open": 0.1903, "high": 0.1903, "low": 0.1901, "close": 0.1901, "volume": 29506.4, "quote_volume": 5612.63743, "trades": 60, "taker_buy_volume": 4719.8, "taker_buy_quote": 898.04299}, {"ts": 1767588240000, "open": 0.1901, "high": 0.1903, "low": 0.19, "close": 0.1903, "volume": 25797.5, "quote_volume": 4903.95029, "trades": 76, "taker_buy_volume": 7150.1, "taker_buy_quote": 1359.73479}, {"ts": 1767588300000, "open": 0.1903, "high": 0.1905, "low": 0.1901, "close": 0.1904, "volume": 29604.2, "quote_volume": 5633.76268, "trades": 79, "taker_buy_volume": 12796.8, "taker_buy_quote": 2435.76326}, {"ts": 1767588360000, "open": 0.1903, "high": 0.1911, "low": 0.1903, "close": 0.1911, "volume": 41448.2, "quote_volume": 7905.56778, "trades": 137, "taker_buy_volume": 31255.2, "taker_buy_quote": 5962.30853}, {"ts": 1767588420000, "open": 0.191, "high": 0.1911, "low": 0.1906, "close": 0.1906, "volume": 28068.4, "quote_volume": 5355.48196, "trades": 109, "taker_buy_volume": 8917.7, "taker_buy_quote": 1701.38275}, {"ts": 1767588480000, "open": 0.1907, "high": 0.191, "low": 0.1907, "close": 0.191, "volume": 13539.4, "quote_volume": 2584.99026, "trades": 94, "taker_buy_volume": 6270.7, "taker_buy_quote": 1197.24908}, {"ts": 1767588540000, "open": 0.1909, "high": 0.1909, "low": 0.1905, "close": 0.1907, "volume": 18174.2, "quote_volume": 3464.81624, "trades": 110, "taker_buy_volume": 10697.5, "taker_buy_quote": 2038.71335}, {"ts": 1767588600000, "open": 0.1908, "high": 0.1912, "low": 0.1908, "close": 0.1912, "volume": 10995.5, "quote_volume": 2101.05505, "trades": 86, "taker_buy_volume": 9805.9, "taker_buy_quote": 1873.82734}, {"ts": 1767588660000, "open": 0.1912, "high": 0.1917, "low": 0.1911, "close": 0.1917, "volume": 74383.8, "quote_volume": 14235.67339, "trades": 182, "taker_buy_volume": 56982.4, "taker_buy_quote": 10903.98293}, {"ts": 1767588720000, "open": 0.1916, "high": 0.1917, "low": 0.1913, "close": 0.1917, "volume": 11284.8, "quote_volume": 2161.51916, "trades": 71, "taker_buy_volume": 5560.6, "taker_buy_quote": 1064.93985}, {"ts": 1767588780000, "open": 0.1916, "high": 0.1916, "low": 0.1913, "close": 0.1913, "volume": 11289.7, "quote_volume": 2161.91523, "trades": 37, "taker_buy_volume": 1397.5, "taker_buy_quote": 267.34175}, {"ts": 1767588840000, "open": 0.1913, "high": 0.1914, "low": 0.1912, "close": 0.1914, "volume": 10980.4, "quote_volume": 2100.93186, "trades": 60, "taker_buy_volume": 5341.5, "taker_buy_quote": 1022.01982}, {"ts": 1767588900000, "open": 0.1915, "high": 0.1925, "low": 0.1915, "close": 0.1923, "volume": 56475.9, "quote_volume": 10855.36095, "trades": 219, "taker_buy_volume": 29231.4, "taker_buy_quote": 5616.89682}, {"ts": 1767588960000, "open": 0.1922, "high": 0.193, "low": 0.1922, "close": 0.1928, "volume": 46746.9, "quote_volume": 9012.16746, "trades": 149, "taker_buy_volume": 39887.1, "taker_buy_quote": 7691.12505}, {"ts": 1767589020000, "open": 0.1928, "high": 0.1931, "low": 0.1924, "close": 0.1924, "volume": 59798.4, "quote_volume": 11518.08183, "trades": 177, "taker_buy_volume": 10548.5, "taker_buy_quote": 2034.99097}, {"ts": 1767589080000, "open": 0.1924, "high": 0.1924, "low": 0.1921, "close": 0.1922, "volume": 45196.6, "quote_volume": 8687.13401, "trades": 82, "taker_buy_volume": 2851.4, "taker_buy_quote": 547.946}, {"ts": 1767589140000, "open": 0.1922, "high": 0.1927, "low": 0.1921, "close": 0.1922, "volume": 105914.3, "quote_volume": 20373.64204, "trades": 156, "taker_buy_volume": 92659.7, "taker_buy_quote": 17824.09983}, {"ts": 1767589200000, "open": 0.1921, "high": 0.1923, "low": 0.192, "close": 0.1922, "volume": 32247.9, "quote_volume": 6197.96977, "trades": 143, "taker_buy_volume": 15121.7, "taker_buy_quote": 2906.39004}, {"ts": 1767589260000, "open": 0.1922, "high": 0.1925, "low": 0.192, "close": 0.1924, "volume": 153024.6, "quote_volume": 29435.42297, "trades": 233, "taker_buy_volume": 86727.3, "taker_buy_quote": 16680.2186}, {"ts": 1767589320000, "open": 0.1924, "high": 0.1925, "low": 0.1923, "close": 0.1924, "volume": 7505.9, "quote_volume": 1444.07549, "trades": 81, "taker_buy_volume": 2563.0, "taker_buy_quote": 493.14563}, {"ts": 1767589380000, "open": 0.1924, "high": 0.1925, "low": 0.1924, "close": 0.1924, "volume": 8145.9, "quote_volume": 1567.48983, "trades": 30, "taker_buy_volume": 3522.6, "taker_buy_quote": 677.77516}, {"ts": 1767589440000, "open": 0.1923, "high": 0.1924, "low": 0.1922, "close": 0.1922, "volume": 4007.6, "quote_volume": 770.73125, "trades": 44, "taker_buy_volume": 1850.1, "taker_buy_quote": 355.85209}, {"ts": 1767589500000, "open": 0.1922, "high": 0.1927, "low": 0.1922, "close": 0.1927, "volume": 16713.0, "quote_volume": 3217.3832, "trades": 76, "taker_buy_volume": 13672.8, "taker_buy_quote": 2631.8138}, {"ts": 1767589560000, "open": 0.1927, "high": 0.1927, "low": 0.1922, "close": 0.1923, "volume": 10249.6, "quote_volume": 1972.67037, "trades": 78, "taker_buy_volume": 5866.7, "taker_buy_quote": 1129.34757}, {"ts": 1767589620000, "open": 0.1923, "high": 0.1924, "low": 0.1921, "close": 0.1922, "volume": 5562.2, "quote_volume": 1069.63793, "trades": 48, "taker_buy_volume": 3640.9, "taker_buy_quote": 700.24946}, {"ts": 1767589680000, "open": 0.1921, "high": 0.1923, "low": 0.1921, "close": 0.1922, "volume": 4972.3, "quote_volume": 955.97044, "trades": 46, "taker_buy_volume": 3284.0, "taker_buy_quote": 631.45317}, {"ts": 1767589740000, "open": 0.1923, "high": 0.1925, "low": 0.1923, "close": 0.1925, "volume": 1351.7, "quote_volume": 260.03684, "trades": 21, "taker_buy_volume": 1134.3, "taker_buy_quote": 218.23082}, {"ts": 1767589800000, "open": 0.1926, "high": 0.1926, "low": 0.1924, "close": 0.1924, "volume": 5323.3, "quote_volume": 1024.74172, "trades": 23, "taker_buy_volume": 2872.2, "taker_buy_quote": 552.91863}, {"ts": 1767589860000, "open": 0.1924, "high": 0.1924, "low": 0.1922, "close": 0.1922, "volume": 8124.5, "quote_volume": 1562.05285, "trades": 40, "taker_buy_volume": 6215.3, "taker_buy_quote": 1194.92986}, {"ts": 1767589920000, "open": 0.1922, "high": 0.1922, "low": 0.192, "close": 0.1921, "volume": 5617.4, "quote_volume": 1079.21044, "trades": 50, "taker_buy_volume": 1884.4, "taker_buy_quote": 362.10342}, {"ts": 1767589980000, "open": 0.1921, "high": 0.1923, "low": 0.1921, "close": 0.1922, "volume": 7249.5, "quote_volume": 1393.59704, "trades": 40, "taker_buy_volume": 1059.9, "taker_buy_quote": 203.72605}, {"ts": 1767590040000, "open": 0.1922, "high": 0.1923, "low": 0.1922, "close": 0.1922, "volume": 5757.6, "quote_volume": 1106.70838, "trades": 26, "taker_buy_volume": 4550.4, "taker_buy_quote": 874.68454}, {"ts": 1767590100000, "open": 0.1923, "high": 0.1924, "low": 0.1922, "close": 0.1924, "volume": 15005.8, "quote_volume": 2885.98603, "trades": 56, "taker_buy_volume": 4898.1, "taker_buy_quote": 942.2037}, {"ts": 1767590160000, "open": 0.1923, "high": 0.1923, "low": 0.1919, "close": 0.1922, "volume": 20982.1, "quote_volume": 4031.53828, "trades": 112, "taker_buy_volume": 8703.2, "taker_buy_quote": 1671.49106}, {"ts": 1767590220000, "open": 0.1922, "high": 0.1923, "low": 0.1921, "close": 0.1921, "volume": 13647.5, "quote_volume": 2622.55697, "trades": 58, "taker_buy_volume": 3956.4, "taker_buy_quote": 760.35138}, {"ts": 1767590280000, "open": 0.192, "high": 0.1925, "low": 0.192, "close": 0.1924, "volume": 38635.5, "quote_volume": 7428.24092, "trades": 127, "taker_buy_volume": 14878.1, "taker_buy_quote": 2860.1461}, {"ts": 1767590340000, "open": 0.1924, "high": 0.1925, "low": 0.1924, "close": 0.1924, "volume": 11409.1, "quote_volume": 2196.14288, "trades": 49, "taker_buy_volume": 6205.5, "taker_buy_quote": 1194.50365}, {"ts": 1767590400000, "open": 0.1925, "high": 0.1927, "low": 0.1925, "close": 0.1927, "volume": 33870.3, "quote_volume": 6523.97294, "trades": 60, "taker_buy_volume": 20086.2, "taker_buy_quote": 3869.13619}, {"ts": 1767590460000, "open": 0.1927, "high": 0.1927, "low": 0.1925, "close": 0.1925, "volume": 1807.2, "quote_volume": 347.93739, "trades": 33, "taker_buy_volume": 348.9, "taker_buy_quote": 67.16885}, {"ts": 1767590520000, "open": 0.1925, "high": 0.1926, "low": 0.1925, "close": 0.1926, "volume": 2099.7, "quote_volume": 404.21915, "trades": 13, "taker_buy_volume": 1999.7, "taker_buy_quote": 384.96915}, {"ts": 1767590580000, "open": 0.1926, "high": 0.1927, "low": 0.1925, "close": 0.1927, "volume": 1323.4, "quote_volume": 254.94341, "trades": 17, "taker_buy_volume": 853.7, "taker_buy_quote": 164.48628}, {"ts": 1767590640000, "open": 0.1927, "high": 0.1929, "low": 0.1927, "close": 0.1929, "volume": 2582.2, "quote_volume": 497.83378, "trades": 28, "taker_buy_volume": 1766.3, "taker_buy_quote": 340.6002}, {"ts": 1767590700000, "open": 0.1929, "high": 0.1929, "low": 0.1925, "close": 0.1925, "volume": 18860.3, "quote_volume": 3634.10881, "trades": 68, "taker_buy_volume": 4164.7, "taker_buy_quote": 802.69923}, {"ts": 1767590760000, "open": 0.1926, "high": 0.1927, "low": 0.1926, "close": 0.1927, "volume": 5401.5, "quote_volume": 1040.46037, "trades": 35, "taker_buy_volume": 4773.3, "taker_buy_quote": 919.43444}, {"ts": 1767590820000, "open": 0.1926, "high": 0.1927, "low": 0.1925, "close": 0.1925, "volume": 3534.0, "quote_volume": 680.74157, "trades": 25, "taker_buy_volume": 400.5, "taker_buy_quote": 77.17635}, {"ts": 1767590880000, "open": 0.1926, "high": 0.1927, "low": 0.1926, "close": 0.1927, "volume": 5691.5, "quote_volume": 1096.24186, "trades": 27, "taker_buy_volume": 4664.4, "taker_buy_quote": 898.39552}, {"ts": 1767590940000, "open": 0.1927, "high": 0.1927, "low": 0.1926, "close": 0.1926, "volume": 28551.7, "quote_volume": 5501.88049, "trades": 14, "taker_buy_volume": 268.9, "taker_buy_quote": 51.81703}, {"ts": 1767591000000, "open": 0.1925, "high": 0.1925, "low": 0.1923, "close": 0.1924, "volume": 6466.5, "quote_volume": 1244.39743, "trades": 54, "taker_buy_volume": 2332.1, "taker_buy_quote": 448.72284}, {"ts": 1767591060000, "open": 0.1924, "high": 0.1925, "low": 0.1923, "close": 0.1923, "volume": 4433.1, "quote_volume": 852.71318, "trades": 28, "taker_buy_volume": 152.4, "taker_buy_quote": 29.337}, {"ts": 1767591120000, "open": 0.1923, "high": 0.1927, "low": 0.1922, "close": 0.1927, "volume": 19876.7, "quote_volume": 3822.21565, "trades": 73, "taker_buy_volume": 6085.0, "taker_buy_quote": 1170.62241}, {"ts": 1767591180000, "open": 0.1926, "high": 0.1932, "low": 0.1925, "close": 0.193, "volume": 88115.9, "quote_volume": 16999.95587, "trades": 213, "taker_buy_volume": 66034.7, "taker_buy_quote": 12738.80851}, {"ts": 1767591240000, "open": 0.193, "high": 0.193, "low": 0.1926, "close": 0.1926, "volume": 5318.3, "quote_volume": 1025.34312, "trades": 77, "taker_buy_volume": 641.0, "taker_buy_quote": 123.58571}, {"ts": 1767591300000, "open": 0.1925, "high": 0.1929, "low": 0.1925, "close": 0.1928, "volume": 6325.4, "quote_volume": 1219.14356, "trades": 50, "taker_buy_volume": 3066.1, "taker_buy_quote": 591.07714}, {"ts": 1767591360000, "open": 0.1928, "high": 0.1931, "low": 0.1926, "close": 0.1926, "volume": 36763.8, "quote_volume": 7092.80127, "trades": 124, "taker_buy_volume": 29203.1, "taker_buy_quote": 5635.05067}, {"ts": 1767591420000, "open": 0.1927, "high": 0.1931, "low": 0.1927, "close": 0.1929, "volume": 20920.1, "quote_volume": 4035.81736, "trades": 81, "taker_buy_volume": 17855.2, "taker_buy_quote": 3444.47382}, {"ts": 1767591480000, "open": 0.193, "high": 0.193, "low": 0.1924, "close": 0.1925, "volume": 57179.3, "quote_volume": 11017.08678, "trades": 116, "taker_buy_volume": 4734.5, "taker_buy_quote": 912.91866}, {"ts": 1767591540000, "open": 0.1925, "high": 0.1925, "low": 0.1921, "close": 0.1925, "volume": 45204.5, "quote_volume": 8694.31247, "trades": 108, "taker_buy_volume": 26841.6, "taker_buy_quote": 5164.98387}, {"ts": 1767591600000, "open": 0.1925, "high": 0.1926, "low": 0.1924, "close": 0.1926, "volume": 9219.7, "quote_volume": 1774.1419, "trades": 46, "taker_buy_volume": 1689.9, "taker_buy_quote": 325.34072}, {"ts": 1767591660000, "open": 0.1926, "high": 0.1927, "low": 0.1926, "close": 0.1927, "volume": 2239.6, "quote_volume": 431.50624, "trades": 33, "taker_buy_volume": 879.9, "taker_buy_quote": 169.53502}, {"ts": 1767591720000, "open": 0.1927, "high": 0.1927, "low": 0.1925, "close": 0.1925, "volume": 5432.3, "quote_volume": 1045.80599, "trades": 44, "taker_buy_volume": 217.0, "taker_buy_quote": 41.8159}, {"ts": 1767591780000, "open": 0.1924, "high": 0.1924, "low": 0.1922, "close": 0.1922, "volume": 23355.6, "quote_volume": 4492.60597, "trades": 80, "taker_buy_volume": 17778.5, "taker_buy_quote": 3420.26674}, {"ts": 1767591840000, "open": 0.1923, "high": 0.1923, "low": 0.1917, "close": 0.192, "volume": 55389.7, "quote_volume": 10628.80979, "trades": 137, "taker_buy_volume": 15253.3, "taker_buy_quote": 2927.68059}, {"ts": 1767591900000, "open": 0.192, "high": 0.1922, "low": 0.192, "close": 0.192, "volume": 20982.2, "quote_volume": 4029.77923, "trades": 70, "taker_buy_volume": 8679.6, "taker_buy_quote": 1666.87455}, {"ts": 1767591960000, "open": 0.1919, "high": 0.1919, "low": 0.1917, "close": 0.1918, "volume": 16211.5, "quote_volume": 3108.80825, "trades": 94, "taker_buy_volume": 8570.5, "taker_buy_quote": 1643.34515}, {"ts": 1767592020000, "open": 0.1918, "high": 0.192, "low": 0.1917, "close": 0.1918, "volume": 13091.2, "quote_volume": 2510.96287, "trades": 61, "taker_buy_volume": 5249.6, "taker_buy_quote": 1007.27836}, {"ts": 1767592080000, "open": 0.1918, "high": 0.1918, "low": 0.1911, "close": 0.1911, "volume": 22673.3, "quote_volume": 4339.9088, "trades": 118, "taker_buy_volume": 10506.7, "taker_buy_quote": 2010.44306}, {"ts": 1767592140000, "open": 0.1911, "high": 0.1912, "low": 0.1908, "close": 0.1911, "volume": 92078.0, "quote_volume": 17596.42114, "trades": 111, "taker_buy_volume": 61705.4, "taker_buy_quote": 11794.93588}, {"ts": 1767592200000, "open": 0.1911, "high": 0.1911, "low": 0.1909, "close": 0.1909, "volume": 6409.5, "quote_volume": 1224.42722, "trades": 24, "taker_buy_volume": 1858.6, "taker_buy_quote": 355.17846}, {"ts": 1767592260000, "open": 0.191, "high": 0.191, "low": 0.1905, "close": 0.1907, "volume": 59095.6, "quote_volume": 11276.3522, "trades": 174, "taker_buy_volume": 31323.5, "taker_buy_quote": 5977.49125}, {"ts": 1767592320000, "open": 0.1908, "high": 0.1908, "low": 0.19, "close": 0.1903, "volume": 273723.7, "quote_volume": 52073.93477, "trades": 322, "taker_buy_volume": 162430.8, "taker_buy_quote": 30905.40801}, {"ts": 1767592380000, "open": 0.1904, "high": 0.1904, "low": 0.19, "close": 0.1901, "volume": 79928.7, "quote_volume": 15207.48029, "trades": 135, "taker_buy_volume": 11221.8, "taker_buy_quote": 2135.78448}, {"ts": 1767592440000, "open": 0.1901, "high": 0.1903, "low": 0.1897, "close": 0.1899, "volume": 46882.7, "quote_volume": 8904.00569, "trades": 154, "taker_buy_volume": 10812.9, "taker_buy_quote": 2054.31054}, {"ts": 1767592500000, "open": 0.19, "high": 0.1902, "low": 0.1899, "close": 0.19, "volume": 47269.2, "quote_volume": 8980.32122, "trades": 133, "taker_buy_volume": 8721.2, "taker_buy_quote": 1657.61386}, {"ts": 1767592560000, "open": 0.19, "high": 0.1907, "low": 0.1899, "close": 0.1903, "volume": 228667.8, "quote_volume": 43531.4325, "trades": 232, "taker_buy_volume": 138931.7, "taker_buy_quote": 26445.40972}, {"ts": 1767592620000, "open": 0.1905, "high": 0.1905, "low": 0.1902, "close": 0.1903, "volume": 32095.4, "quote_volume": 6107.09722, "trades": 76, "taker_buy_volume": 4214.0, "taker_buy_quote": 802.02303}, {"ts": 1767592680000, "open": 0.1902, "high": 0.1904, "low": 0.1902, "close": 0.1904, "volume": 14799.2, "quote_volume": 2816.28059, "trades": 43, "taker_buy_volume": 5063.4, "taker_buy_quote": 963.70486}, {"ts": 1767592740000, "open": 0.1904, "high": 0.1904, "low": 0.19, "close": 0.1903, "volume": 48028.3, "quote_volume": 9133.32909, "trades": 141, "taker_buy_volume": 17401.0, "taker_buy_quote": 3308.20512}, {"ts": 1767592800000, "open": 0.1903, "high": 0.1914, "low": 0.1903, "close": 0.1911, "volume": 76038.8, "quote_volume": 14518.748, "trades": 229, "taker_buy_volume": 57193.1, "taker_buy_quote": 10925.38877}, {"ts": 1767592860000, "open": 0.1912, "high": 0.1915, "low": 0.191, "close": 0.191, "volume": 23810.7, "quote_volume": 4554.33678, "trades": 79, "taker_buy_volume": 15969.9, "taker_buy_quote": 3054.83772}, {"ts": 1767592920000, "open": 0.1909, "high": 0.191, "low": 0.1907, "close": 0.1908, "volume": 42413.7, "quote_volume": 8092.73197, "trades": 104, "taker_buy_volume": 7532.3, "taker_buy_quote": 1437.31876}, {"ts": 1767592980000, "open": 0.1909, "high": 0.1911, "low": 0.1909, "close": 0.1909, "volume": 14496.8, "quote_volume": 2768.90742, "trades": 61, "taker_buy_volume": 2127.2, "taker_buy_quote": 406.22193}, {"ts": 1767593040000, "open": 0.1909, "high": 0.191, "low": 0.1907, "close": 0.1909, "volume": 11229.9, "quote_volume": 2144.5893, "trades": 37, "taker_buy_volume": 10553.9, "taker_buy_quote": 2015.58553}, {"ts": 1767593100000, "open": 0.1909, "high": 0.1909, "low": 0.1908, "close": 0.1909, "volume": 2929.4, "quote_volume": 559.21646, "trades": 25, "taker_buy_volume": 1543.5, "taker_buy_quote": 294.65415}, {"ts": 1767593160000, "open": 0.1908, "high": 0.1908, "low": 0.1905, "close": 0.1906, "volume": 20234.8, "quote_volume": 3857.08485, "trades": 57, "taker_buy_volume": 3908.2, "taker_buy_quote": 744.94131}, {"ts": 1767593220000, "open": 0.1906, "high": 0.1907, "low": 0.1904, "close": 0.1907, "volume": 21712.4, "quote_volume": 4135.96134, "trades": 78, "taker_buy_volume": 2281.3, "taker_buy_quote": 434.84116}, {"ts": 1767593280000, "open": 0.1906, "high": 0.1907, "low": 0.1906, "close": 0.1906, "volume": 1251.8, "quote_volume": 238.59855, "trades": 16, "taker_buy_volume": 393.6, "taker_buy_quote": 75.02563}, {"ts": 1767593340000, "open": 0.1906, "high": 0.1906, "low": 0.1906, "close": 0.1906, "volume": 6786.2, "quote_volume": 1293.44972, "trades": 19, "taker_buy_volume": 1739.4, "taker_buy_quote": 331.52964}, {"ts": 1767593400000, "open": 0.1907, "high": 0.1908, "low": 0.1906, "close": 0.1906, "volume": 1579.1, "quote_volume": 301.14231, "trades": 18, "taker_buy_volume": 1176.3, "taker_buy_quote": 224.33601}, {"ts": 1767593460000, "open": 0.1906, "high": 0.1906, "low": 0.1905, "close": 0.1905, "volume": 3077.4, "quote_volume": 586.26906, "trades": 23, "taker_buy_volume": 2201.3, "taker_buy_quote": 419.34765}, {"ts": 1767593520000, "open": 0.1905, "high": 0.1905, "low": 0.1904, "close": 0.1904, "volume": 4762.1, "quote_volume": 906.83151, "trades": 42, "taker_buy_volume": 1254.9, "taker_buy_quote": 239.02239}, {"ts": 1767593580000, "open": 0.1904, "high": 0.1904, "low": 0.1904, "close": 0.1904, "volume": 1297.1, "quote_volume": 246.96784, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593640000, "open": 0.1904, "high": 0.1906, "low": 0.1904, "close": 0.1906, "volume": 5632.8, "quote_volume": 1073.17899, "trades": 20, "taker_buy_volume": 4122.4, "taker_buy_quote": 785.44075}, {"ts": 1767593700000, "open": 0.1906, "high": 0.1906, "low": 0.1904, "close": 0.1906, "volume": 5768.0, "quote_volume": 1098.98704, "trades": 23, "taker_buy_volume": 5155.2, "taker_buy_quote": 982.22272}, {"ts": 1767593760000, "open": 0.1906, "high": 0.1908, "low": 0.1905, "close": 0.1906, "volume": 9737.0, "quote_volume": 1856.88041, "trades": 55, "taker_buy_volume": 4678.1, "taker_buy_quote": 892.1817}, {"ts": 1767593820000, "open": 0.1906, "high": 0.1907, "low": 0.1906, "close": 0.1906, "volume": 7870.3, "quote_volume": 1500.83817, "trades": 32, "taker_buy_volume": 4725.4, "taker_buy_quote": 901.13378}, {"ts": 1767593880000, "open": 0.1906, "high": 0.1907, "low": 0.1906, "close": 0.1907, "volume": 2250.2, "quote_volume": 429.09788, "trades": 17, "taker_buy_volume": 2006.1, "taker_buy_quote": 382.56327}, {"ts": 1767593940000, "open": 0.1907, "high": 0.1907, "low": 0.1907, "close": 0.1907, "volume": 8810.6, "quote_volume": 1680.18142, "trades": 20, "taker_buy_volume": 745.0, "taker_buy_quote": 142.0715}, {"ts": 1767594000000, "open": 0.1906, "high": 0.1906, "low": 0.1903, "close": 0.1903, "volume": 12320.5, "quote_volume": 2346.13091, "trades": 64, "taker_buy_volume": 2039.3, "taker_buy_quote": 388.20779}, {"ts": 1767594060000, "open": 0.1903, "high": 0.1903, "low": 0.19, "close": 0.1901, "volume": 14413.1, "quote_volume": 2739.15008, "trades": 44, "taker_buy_volume": 4205.6, "taker_buy_quote": 799.29561}, {"ts": 1767594120000, "open": 0.1902, "high": 0.1906, "low": 0.1902, "close": 0.1905, "volume": 10713.7, "quote_volume": 2039.31607, "trades": 73, "taker_buy_volume": 6615.9, "taker_buy_quote": 1259.3513}, {"ts": 1767594180000, "open": 0.1905, "high": 0.1908, "low": 0.1905, "close": 0.1907, "volume": 78559.6, "quote_volume": 14984.61623, "trades": 89, "taker_buy_volume": 62346.3, "taker_buy_quote": 11891.35343}, {"ts": 1767594240000, "open": 0.1908, "high": 0.191, "low": 0.1908, "close": 0.1908, "volume": 6181.0, "quote_volume": 1180.07224, "trades": 20, "taker_buy_volume": 2067.8, "taker_buy_quote": 394.86582}, {"ts": 1767594300000, "open": 0.1908, "high": 0.1908, "low": 0.1906, "close": 0.1906, "volume": 27265.7, "quote_volume": 5200.83765, "trades": 49, "taker_buy_volume": 1262.0, "taker_buy_quote": 240.6634}, {"ts": 1767594360000, "open": 0.1905, "high": 0.1905, "low": 0.1901, "close": 0.1901, "volume": 116167.4, "quote_volume": 22104.55561, "trades": 87, "taker_buy_volume": 21360.5, "taker_buy_quote": 4064.24694}, {"ts": 1767594420000, "open": 0.1901, "high": 0.1901, "low": 0.19, "close": 0.19, "volume": 2817.4, "quote_volume": 535.32515, "trades": 26, "taker_buy_volume": 84.2, "taker_buy_quote": 15.998}, {"ts": 1767594480000, "open": 0.1901, "high": 0.1904, "low": 0.1899, "close": 0.19, "volume": 51190.7, "quote_volume": 9737.57414, "trades": 98, "taker_buy_volume": 45434.3, "taker_buy_quote": 8643.73282}, {"ts": 1767594540000, "open": 0.19, "high": 0.19, "low": 0.1899, "close": 0.19, "volume": 11586.4, "quote_volume": 2201.37505, "trades": 39, "taker_buy_volume": 2370.1, "taker_buy_quote": 450.30774}, {"ts": 1767594600000, "open": 0.1899, "high": 0.1899, "low": 0.1885, "close": 0.189, "volume": 626655.6, "quote_volume": 118482.67245, "trades": 734, "taker_buy_volume": 315994.1, "taker_buy_quote": 59763.15627}, {"ts": 1767594660000, "open": 0.1891, "high": 0.1893, "low": 0.1885, "close": 0.1892, "volume": 222727.8, "quote_volume": 42075.43822, "trades": 286, "taker_buy_volume": 75267.1, "taker_buy_quote": 14228.17237}, {"ts": 1767594720000, "open": 0.1891, "high": 0.1897, "low": 0.1891, "close": 0.1895, "volume": 126949.9, "quote_volume": 24044.372, "trades": 227, "taker_buy_volume": 47358.2, "taker_buy_quote": 8977.04341}, {"ts": 1767594780000, "open": 0.1895, "high": 0.1897, "low": 0.1892, "close": 0.1894, "volume": 68818.2, "quote_volume": 13035.11412, "trades": 168, "taker_buy_volume": 18792.0, "taker_buy_quote": 3560.19369}, {"ts": 1767594840000, "open": 0.1893, "high": 0.1893, "low": 0.1889, "close": 0.1892, "volume": 51436.0, "quote_volume": 9726.29401, "trades": 166, "taker_buy_volume": 20608.0, "taker_buy_quote": 3897.61859}, {"ts": 1767594900000, "open": 0.1892, "high": 0.1892, "low": 0.1888, "close": 0.1891, "volume": 34940.6, "quote_volume": 6603.84553, "trades": 101, "taker_buy_volume": 8608.5, "taker_buy_quote": 1627.31803}, {"ts": 1767594960000, "open": 0.1891, "high": 0.1893, "low": 0.189, "close": 0.1892, "volume": 23133.1, "quote_volume": 4376.79914, "trades": 81, "taker_buy_volume": 6699.7, "taker_buy_quote": 1268.02668}, {"ts": 1767595020000, "open": 0.1892, "high": 0.1893, "low": 0.1892, "close": 0.1893, "volume": 10041.6, "quote_volume": 1900.17807, "trades": 35, "taker_buy_volume": 1186.9, "taker_buy_quote": 224.68017}, {"ts": 1767595080000, "open": 0.1893, "high": 0.1897, "low": 0.1893, "close": 0.1897, "volume": 32811.2, "quote_volume": 6221.60589, "trades": 64, "taker_buy_volume": 27819.7, "taker_buy_quote": 5276.1686}, {"ts": 1767595140000, "open": 0.1896, "high": 0.1897, "low": 0.1896, "close": 0.1897, "volume": 4496.4, "quote_volume": 852.86564, "trades": 28, "taker_buy_volume": 3479.5, "taker_buy_quote": 660.00053}, {"ts": 1767595200000, "open": 0.1897, "high": 0.1902, "low": 0.1897, "close": 0.19, "volume": 9783.9, "quote_volume": 1860.0691, "trades": 67, "taker_buy_volume": 5696.6, "taker_buy_quote": 1082.85995}, {"ts": 1767595260000, "open": 0.1901, "high": 0.1903, "low": 0.1899, "close": 0.1902, "volume": 20844.7, "quote_volume": 3961.62846, "trades": 62, "taker_buy_volume": 13612.8, "taker_buy_quote": 2587.38714}, {"ts": 1767595320000, "open": 0.1902, "high": 0.1902, "low": 0.1898, "close": 0.1899, "volume": 18142.1, "quote_volume": 3446.2863, "trades": 93, "taker_buy_volume": 14047.5, "taker_buy_quote": 2668.34571}, {"ts": 1767595380000, "open": 0.1899, "high": 0.1901, "low": 0.1899, "close": 0.1901, "volume": 2893.3, "quote_volume": 549.74617, "trades": 23, "taker_buy_volume": 2125.5, "taker_buy_quote": 403.88896}, {"ts": 1767595440000, "open": 0.19, "high": 0.1902, "low": 0.19, "close": 0.1901, "volume": 8845.6, "quote_volume": 1681.09327, "trades": 43, "taker_buy_volume": 5074.3, "taker_buy_quote": 964.51436}, {"ts": 1767595500000, "open": 0.1902, "high": 0.1905, "low": 0.1902, "close": 0.1905, "volume": 48275.9, "quote_volume": 9189.42728, "trades": 77, "taker_buy_volume": 46700.7, "taker_buy_quote": 8889.63994}, {"ts": 1767595560000, "open": 0.1904, "high": 0.1904, "low": 0.1901, "close": 0.1903, "volume": 3192.2, "quote_volume": 607.32686, "trades": 32, "taker_buy_volume": 1227.3, "taker_buy_quote": 233.4561}, {"ts": 1767595620000, "open": 0.1902, "high": 0.1902, "low": 0.1901, "close": 0.1902, "volume": 5539.0, "quote_volume": 1053.5015, "trades": 16, "taker_buy_volume": 3953.5, "taker_buy_quote": 751.9557}, {"ts": 1767595680000, "open": 0.1902, "high": 0.1903, "low": 0.1901, "close": 0.1903, "volume": 20744.1, "quote_volume": 3946.44413, "trades": 46, "taker_buy_volume": 14316.5, "taker_buy_quote": 2724.35945}, {"ts": 1767595740000, "open": 0.1903, "high": 0.1905, "low": 0.1902, "close": 0.1902, "volume": 24934.8, "quote_volume": 4746.13224, "trades": 58, "taker_buy_volume": 6029.9, "taker_buy_quote": 1148.51334}, {"ts": 1767595800000, "open": 0.1901, "high": 0.1901, "low": 0.1899, "close": 0.1899, "volume": 24769.1, "quote_volume": 4705.23352, "trades": 63, "taker_buy_volume": 3042.6, "taker_buy_quote": 578.26471}, {"ts": 1767595860000, "open": 0.19, "high": 0.1902, "low": 0.19, "close": 0.19, "volume": 4830.9, "quote_volume": 918.61331, "trades": 28, "taker_buy_volume": 3760.7, "taker_buy_quote": 715.20164}, {"ts": 1767595920000, "open": 0.19, "high": 0.1902, "low": 0.19, "close": 0.19, "volume": 5641.1, "quote_volume": 1072.12248, "trades": 35, "taker_buy_volume": 2023.2, "taker_buy_quote": 384.61493}, {"ts": 1767595980000, "open": 0.19, "high": 0.1901, "low": 0.19, "close": 0.1901, "volume": 2163.7, "quote_volume": 411.26285, "trades": 13, "taker_buy_volume": 897.0, "taker_buy_quote": 170.5197}, {"ts": 1767596040000, "open": 0.19, "high": 0.1901, "low": 0.19, "close": 0.19, "volume": 13834.6, "quote_volume": 2629.94023, "trades": 26, "taker_buy_volume": 2970.4, "taker_buy_quote": 564.67304}, {"ts": 1767596100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5524.3, "quote_volume": 1049.617, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596160000, "open": 0.19, "high": 0.1901, "low": 0.19, "close": 0.19, "volume": 2497.7, "quote_volume": 474.56615, "trades": 16, "taker_buy_volume": 1243.4, "taker_buy_quote": 236.24915}, {"ts": 1767596220000, "open": 0.19, "high": 0.19, "low": 0.1898, "close": 0.1899, "volume": 3909.5, "quote_volume": 742.1307, "trades": 24, "taker_buy_volume": 679.8, "taker_buy_quote": 129.03393}, {"ts": 1767596280000, "open": 0.1898, "high": 0.1898, "low": 0.1883, "close": 0.1892, "volume": 986074.3, "quote_volume": 186402.09772, "trades": 730, "taker_buy_volume": 389814.3, "taker_buy_quote": 73724.01588}, {"ts": 1767596340000, "open": 0.1892, "high": 0.1893, "low": 0.1889, "close": 0.1891, "volume": 173162.6, "quote_volume": 32756.82083, "trades": 208, "taker_buy_volume": 102575.2, "taker_buy_quote": 19404.23373}, {"ts": 1767596400000, "open": 0.1891, "high": 0.1891, "low": 0.1888, "close": 0.1889, "volume": 54602.4, "quote_volume": 10314.26822, "trades": 166, "taker_buy_volume": 19864.3, "taker_buy_quote": 3752.64796}, {"ts": 1767596460000, "open": 0.1889, "high": 0.1893, "low": 0.1889, "close": 0.1893, "volume": 90426.8, "quote_volume": 17104.91925, "trades": 183, "taker_buy_volume": 42362.7, "taker_buy_quote": 8016.45542}, {"ts": 1767596520000, "open": 0.1892, "high": 0.19, "low": 0.1892, "close": 0.19, "volume": 33971.9, "quote_volume": 6442.70486, "trades": 118, "taker_buy_volume": 13915.6, "taker_buy_quote": 2639.39331}, {"ts": 1767596580000, "open": 0.19, "high": 0.1903, "low": 0.1895, "close": 0.1903, "volume": 78569.2, "quote_volume": 14926.10182, "trades": 237, "taker_buy_volume": 64473.8, "taker_buy_quote": 12250.77801}, {"ts": 1767596640000, "open": 0.1903, "high": 0.1908, "low": 0.1901, "close": 0.1901, "volume": 241819.2, "quote_volume": 46074.99239, "trades": 191, "taker_buy_volume": 95565.4, "taker_buy_quote": 18208.53418}, {"ts": 1767596700000, "open": 0.1901, "high": 0.1902, "low": 0.1901, "close": 0.1902, "volume": 14561.5, "quote_volume": 2768.14397, "trades": 44, "taker_buy_volume": 4878.6, "taker_buy_quote": 927.42468}, {"ts": 1767596760000, "open": 0.1901, "high": 0.1902, "low": 0.19, "close": 0.19, "volume": 12944.9, "quote_volume": 2460.61959, "trades": 67, "taker_buy_volume": 8096.1, "taker_buy_quote": 1539.11299}, {"ts": 1767596820000, "open": 0.19, "high": 0.1902, "low": 0.19, "close": 0.1902, "volume": 34134.0, "quote_volume": 6491.36488, "trades": 61, "taker_buy_volume": 1230.0, "taker_buy_quote": 233.87498}, {"ts": 1767596880000, "open": 0.1901, "high": 0.1901, "low": 0.19, "close": 0.19, "volume": 5652.8, "quote_volume": 1074.09027, "trades": 30, "taker_buy_volume": 4808.4, "taker_buy_quote": 913.6271}, {"ts": 1767596940000, "open": 0.19, "high": 0.19, "low": 0.1897, "close": 0.1899, "volume": 40615.7, "quote_volume": 7711.50839, "trades": 107, "taker_buy_volume": 24587.0, "taker_buy_quote": 4668.9888}, {"ts": 1767597000000, "open": 0.1898, "high": 0.19, "low": 0.1898, "close": 0.1898, "volume": 27164.0, "quote_volume": 5157.0181, "trades": 65, "taker_buy_volume": 6311.9, "taker_buy_quote": 1198.48143}, {"ts": 1767597060000, "open": 0.1898, "high": 0.19, "low": 0.1897, "close": 0.19, "volume": 16040.3, "quote_volume": 3044.98966, "trades": 75, "taker_buy_volume": 8606.6, "taker_buy_quote": 1633.44839}, {"ts": 1767597120000, "open": 0.1901, "high": 0.1905, "low": 0.19, "close": 0.1901, "volume": 62720.4, "quote_volume": 11937.76289, "trades": 136, "taker_buy_volume": 45390.6, "taker_buy_quote": 8640.98713}, {"ts": 1767597180000, "open": 0.1901, "high": 0.1903, "low": 0.1901, "close": 0.1902, "volume": 9832.8, "quote_volume": 1870.10697, "trades": 34, "taker_buy_volume": 710.8, "taker_buy_quote": 135.22556}, {"ts": 1767597240000, "open": 0.1902, "high": 0.1903, "low": 0.1901, "close": 0.1903, "volume": 9585.1, "quote_volume": 1823.1221, "trades": 39, "taker_buy_volume": 2531.7, "taker_buy_quote": 481.57644}, {"ts": 1767597300000, "open": 0.1903, "high": 0.1906, "low": 0.1903, "close": 0.1904, "volume": 120524.3, "quote_volume": 22943.44537, "trades": 127, "taker_buy_volume": 29898.7, "taker_buy_quote": 5695.09335}, {"ts": 1767597360000, "open": 0.1904, "high": 0.1905, "low": 0.19, "close": 0.1901, "volume": 72792.0, "quote_volume": 13845.42586, "trades": 177, "taker_buy_volume": 34876.6, "taker_buy_quote": 6635.54715}, {"ts": 1767597420000, "open": 0.1901, "high": 0.1901, "low": 0.1898, "close": 0.1898, "volume": 47523.2, "quote_volume": 9028.38479, "trades": 99, "taker_buy_volume": 14544.8, "taker_buy_quote": 2764.95511}, {"ts": 1767597480000, "open": 0.1899, "high": 0.1901, "low": 0.1899, "close": 0.19, "volume": 11038.9, "quote_volume": 2097.56023, "trades": 69, "taker_buy_volume": 3377.6, "taker_buy_quote": 641.8992}, {"ts": 1767597540000, "open": 0.1901, "high": 0.1905, "low": 0.1901, "close": 0.1902, "volume": 22476.6, "quote_volume": 4277.24899, "trades": 77, "taker_buy_volume": 15637.9, "taker_buy_quote": 2976.47957}, {"ts": 1767597600000, "open": 0.1903, "high": 0.1903, "low": 0.19, "close": 0.1902, "volume": 17530.0, "quote_volume": 3334.13322, "trades": 58, "taker_buy_volume": 4016.5, "taker_buy_quote": 763.91872}, {"ts": 1767597660000, "open": 0.1901, "high": 0.1902, "low": 0.1901, "close": 0.1901, "volume": 3000.0, "quote_volume": 570.34976, "trades": 28, "taker_buy_volume": 575.3, "taker_buy_quote": 109.38962}, {"ts": 1767597720000, "open": 0.19, "high": 0.19, "low": 0.1896, "close": 0.1897, "volume": 88665.2, "quote_volume": 16824.7493, "trades": 97, "taker_buy_volume": 9561.0, "taker_buy_quote": 1814.42503}, {"ts": 1767597780000, "open": 0.1898, "high": 0.1898, "low": 0.1894, "close": 0.1894, "volume": 23261.7, "quote_volume": 4411.63443, "trades": 69, "taker_buy_volume": 4788.5, "taker_buy_quote": 908.73448}, {"ts": 1767597840000, "open": 0.1893, "high": 0.1901, "low": 0.1892, "close": 0.1901, "volume": 68504.7, "quote_volume": 12980.10878, "trades": 150, "taker_buy_volume": 45919.8, "taker_buy_quote": 8702.76395}, {"ts": 1767597900000, "open": 0.1901, "high": 0.1902, "low": 0.1901, "close": 0.1902, "volume": 7560.2, "quote_volume": 1437.85306, "trades": 48, "taker_buy_volume": 2240.9, "taker_buy_quote": 426.1222}, {"ts": 1767597960000, "open": 0.1902, "high": 0.1903, "low": 0.1901, "close": 0.1901, "volume": 5463.3, "quote_volume": 1038.85562, "trades": 36, "taker_buy_volume": 775.3, "taker_buy_quote": 147.47688}, {"ts": 1767598020000, "open": 0.1901, "high": 0.1901, "low": 0.1898, "close": 0.1899, "volume": 28931.8, "quote_volume": 5495.51292, "trades": 88, "taker_buy_volume": 10203.8, "taker_buy_quote": 1938.66531}, {"ts": 1767598080000, "open": 0.19, "high": 0.1901, "low": 0.19, "close": 0.19, "volume": 2538.3, "quote_volume": 482.4113, "trades": 35, "taker_buy_volume": 1591.3, "taker_buy_quote": 302.44886}, {"ts": 1767598140000, "open": 0.19, "high": 0.1902, "low": 0.19, "close": 0.1902, "volume": 1221.4, "quote_volume": 232.19629, "trades": 17, "taker_buy_volume": 975.9, "taker_buy_quote": 185.52674}, {"ts": 1767598200000, "open": 0.1903, "high": 0.1908, "low": 0.1903, "close": 0.1904, "volume": 30533.1, "quote_volume": 5819.34189, "trades": 78, "taker_buy_volume": 27533.6, "taker_buy_quote": 5247.51747}, {"ts": 1767598260000, "open": 0.1905, "high": 0.1906, "low": 0.1903, "close": 0.1904, "volume": 11076.1, "quote_volume": 2109.62001, "trades": 61, "taker_buy_volume": 2746.3, "taker_buy_quote": 523.16382}, {"ts": 1767598320000, "open": 0.1904, "high": 0.1909, "low": 0.1904, "close": 0.1908, "volume": 24950.4, "quote_volume": 4759.42093, "trades": 120, "taker_buy_volume": 14771.1, "taker_buy_quote": 2816.8218}, {"ts": 1767598380000, "open": 0.1908, "high": 0.1909, "low": 0.1906, "close": 0.1906, "volume": 1611.1, "quote_volume": 307.26675, "trades": 28, "taker_buy_volume": 468.0, "taker_buy_quote": 89.31274}, {"ts": 1767598440000, "open": 0.1906, "high": 0.1909, "low": 0.1906, "close": 0.1908, "volume": 19725.2, "quote_volume": 3762.98148, "trades": 74, "taker_buy_volume": 12936.5, "taker_buy_quote": 2467.78462}, {"ts": 1767598500000, "open": 0.1908, "high": 0.1909, "low": 0.1908, "close": 0.1908, "volume": 30503.2, "quote_volume": 5820.02616, "trades": 72, "taker_buy_volume": 23867.2, "taker_buy_quote": 4553.87736}, {"ts": 1767598560000, "open": 0.1908, "high": 0.1909, "low": 0.1907, "close": 0.1908, "volume": 29842.8, "quote_volume": 5694.0142, "trades": 71, "taker_buy_volume": 25142.8, "taker_buy_quote": 4797.26184}, {"ts": 1767598620000, "open": 0.1907, "high": 0.1909, "low": 0.1907, "close": 0.1909, "volume": 11500.2, "quote_volume": 2195.09953, "trades": 36, "taker_buy_volume": 8184.7, "taker_buy_quote": 1562.2207}, {"ts": 1767598680000, "open": 0.191, "high": 0.1911, "low": 0.1909, "close": 0.1909, "volume": 36537.2, "quote_volume": 6978.57967, "trades": 59, "taker_buy_volume": 25259.3, "taker_buy_quote": 4824.54352}, {"ts": 1767598740000, "open": 0.1909, "high": 0.191, "low": 0.1908, "close": 0.1908, "volume": 25794.1, "quote_volume": 4922.75401, "trades": 62, "taker_buy_volume": 9750.8, "taker_buy_quote": 1860.84316}, {"ts": 1767598800000, "open": 0.1908, "high": 0.1909, "low": 0.1908, "close": 0.1909, "volume": 32723.4, "quote_volume": 6245.15363, "trades": 69, "taker_buy_volume": 21883.7, "taker_buy_quote": 4176.57138}, {"ts": 1767598860000, "open": 0.1909, "high": 0.1911, "low": 0.1909, "close": 0.191, "volume": 11745.6, "quote_volume": 2243.34525, "trades": 65, "taker_buy_volume": 3083.1, "taker_buy_quote": 588.88314}, {"ts": 1767598920000, "open": 0.191, "high": 0.1911, "low": 0.191, "close": 0.1911, "volume": 12153.0, "quote_volume": 2321.69861, "trades": 38, "taker_buy_volume": 1939.6, "taker_buy_quote": 370.61763}, {"ts": 1767598980000, "open": 0.1911, "high": 0.1911, "low": 0.1909, "close": 0.1909, "volume": 18803.3, "quote_volume": 3591.24795, "trades": 46, "taker_buy_volume": 521.3, "taker_buy_quote": 99.51617}, {"ts": 1767599040000, "open": 0.191, "high": 0.191, "low": 0.1909, "close": 0.191, "volume": 3737.2, "quote_volume": 713.67279, "trades": 24, "taker_buy_volume": 2631.5, "taker_buy_quote": 502.59466}, {"ts": 1767599100000, "open": 0.191, "high": 0.191, "low": 0.1908, "close": 0.1908, "volume": 17720.1, "quote_volume": 3382.29021, "trades": 52, "taker_buy_volume": 3767.0, "taker_buy_quote": 718.7436}, {"ts": 1767599160000, "open": 0.1908, "high": 0.1909, "low": 0.1907, "close": 0.1907, "volume": 11723.4, "quote_volume": 2236.94803, "trades": 66, "taker_buy_volume": 7353.1, "taker_buy_quote": 1403.2406}, {"ts": 1767599220000, "open": 0.1907, "high": 0.1908, "low": 0.1907, "close": 0.1908, "volume": 18860.7, "quote_volume": 3597.90124, "trades": 57, "taker_buy_volume": 12976.6, "taker_buy_quote": 2475.35432}, {"ts": 1767599280000, "open": 0.1909, "high": 0.191, "low": 0.1904, "close": 0.1904, "volume": 42506.9, "quote_volume": 8107.97146, "trades": 168, "taker_buy_volume": 18199.4, "taker_buy_quote": 3471.25278}, {"ts": 1767599340000, "open": 0.1905, "high": 0.1905, "low": 0.1903, "close": 0.1903, "volume": 20523.7, "quote_volume": 3907.86588, "trades": 33, "taker_buy_volume": 1790.0, "taker_buy_quote": 340.97924}, {"ts": 1767599400000, "open": 0.1903, "high": 0.1904, "low": 0.1902, "close": 0.1904, "volume": 9411.8, "quote_volume": 1791.41331, "trades": 25, "taker_buy_volume": 8994.9, "taker_buy_quote": 1712.05535}, {"ts": 1767599460000, "open": 0.1905, "high": 0.1907, "low": 0.1904, "close": 0.1906, "volume": 10856.3, "quote_volume": 2069.74015, "trades": 48, "taker_buy_volume": 2404.8, "taker_buy_quote": 458.36702}, {"ts": 1767599520000, "open": 0.1905, "high": 0.1912, "low": 0.1905, "close": 0.191, "volume": 80269.1, "quote_volume": 15326.88651, "trades": 153, "taker_buy_volume": 60488.4, "taker_buy_quote": 11550.50038}, {"ts": 1767599580000, "open": 0.1911, "high": 0.1911, "low": 0.1909, "close": 0.191, "volume": 23879.8, "quote_volume": 4559.41236, "trades": 48, "taker_buy_volume": 2949.9, "taker_buy_quote": 563.4388}, {"ts": 1767599640000, "open": 0.1911, "high": 0.1914, "low": 0.191, "close": 0.1914, "volume": 43940.5, "quote_volume": 8399.72092, "trades": 131, "taker_buy_volume": 28481.7, "taker_buy_quote": 5444.83605}, {"ts": 1767599700000, "open": 0.1913, "high": 0.1915, "low": 0.1913, "close": 0.1913, "volume": 58206.4, "quote_volume": 11140.0316, "trades": 38, "taker_buy_volume": 2457.3, "taker_buy_quote": 470.34282}, {"ts": 1767599760000, "open": 0.1912, "high": 0.1918, "low": 0.1912, "close": 0.1913, "volume": 216136.0, "quote_volume": 41374.64594, "trades": 233, "taker_buy_volume": 142406.5, "taker_buy_quote": 27271.3589}, {"ts": 1767599820000, "open": 0.1913, "high": 0.1913, "low": 0.1908, "close": 0.1909, "volume": 22174.0, "quote_volume": 4234.17386, "trades": 80, "taker_buy_volume": 350.5, "taker_buy_quote": 66.91045}, {"ts": 1767599880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 532.8, "quote_volume": 101.7648, "trades": 8, "taker_buy_volume": 473.2, "taker_buy_quote": 90.3812}, {"ts": 1767599940000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 887.0, "quote_volume": 169.417, "trades": 10, "taker_buy_volume": 523.4, "taker_buy_quote": 99.9694}, {"ts": 1767600000000, "open": 0.1909, "high": 0.1909, "low": 0.1907, "close": 0.1909, "volume": 12806.9, "quote_volume": 2443.74703, "trades": 80, "taker_buy_volume": 10003.4, "taker_buy_quote": 1908.67805}, {"ts": 1767600060000, "open": 0.1909, "high": 0.1911, "low": 0.1906, "close": 0.1907, "volume": 35053.7, "quote_volume": 6685.5378, "trades": 100, "taker_buy_volume": 6240.9, "taker_buy_quote": 1191.41066}, {"ts": 1767600120000, "open": 0.1907, "high": 0.1907, "low": 0.1901, "close": 0.1903, "volume": 22092.7, "quote_volume": 4203.42622, "trades": 104, "taker_buy_volume": 4128.3, "taker_buy_quote": 785.80957}, {"ts": 1767600180000, "open": 0.1903, "high": 0.1903, "low": 0.1901, "close": 0.1901, "volume": 7701.0, "quote_volume": 1464.64621, "trades": 26, "taker_buy_volume": 488.1, "taker_buy_quote": 92.83662}, {"ts": 1767600240000, "open": 0.1901, "high": 0.1904, "low": 0.1901, "close": 0.1904, "volume": 5581.3, "quote_volume": 1061.99278, "trades": 40, "taker_buy_volume": 2602.3, "taker_buy_quote": 495.39118}, {"ts": 1767600300000, "open": 0.1904, "high": 0.1907, "low": 0.1904, "close": 0.1907, "volume": 4320.1, "quote_volume": 823.32047, "trades": 31, "taker_buy_volume": 1648.5, "taker_buy_quote": 314.12451}, {"ts": 1767600360000, "open": 0.1907, "high": 0.1911, "low": 0.1907, "close": 0.191, "volume": 11662.5, "quote_volume": 2227.2058, "trades": 82, "taker_buy_volume": 3474.7, "taker_buy_quote": 663.24472}, {"ts": 1767600420000, "open": 0.1909, "high": 0.1913, "low": 0.1909, "close": 0.1912, "volume": 11261.5, "quote_volume": 2152.17541, "trades": 76, "taker_buy_volume": 4129.3, "taker_buy_quote": 789.065}, {"ts": 1767600480000, "open": 0.1911, "high": 0.1911, "low": 0.1905, "close": 0.1908, "volume": 18905.8, "quote_volume": 3605.78268, "trades": 114, "taker_buy_volume": 3656.8, "taker_buy_quote": 697.28545}, {"ts": 1767600540000, "open": 0.1909, "high": 0.1911, "low": 0.1908, "close": 0.1909, "volume": 34432.5, "quote_volume": 6574.2886, "trades": 77, "taker_buy_volume": 9534.4, "taker_buy_quote": 1820.58683}, {"ts": 1767600600000, "open": 0.1909, "high": 0.1913, "low": 0.1909, "close": 0.1909, "volume": 11477.9, "quote_volume": 2192.2987, "trades": 91, "taker_buy_volume": 8343.0, "taker_buy_quote": 1593.67349}, {"ts": 1767600660000, "open": 0.1909, "high": 0.1911, "low": 0.1909, "close": 0.191, "volume": 4116.4, "quote_volume": 786.35902, "trades": 45, "taker_buy_volume": 2524.1, "taker_buy_quote": 482.07692}, {"ts": 1767600720000, "open": 0.191, "high": 0.1911, "low": 0.1908, "close": 0.1908, "volume": 8435.0, "quote_volume": 1610.98897, "trades": 53, "taker_buy_volume": 2116.7, "taker_buy_quote": 404.29252}, {"ts": 1767600780000, "open": 0.1909, "high": 0.191, "low": 0.1908, "close": 0.1908, "volume": 14443.4, "quote_volume": 2756.82691, "trades": 69, "taker_buy_volume": 9592.1, "taker_buy_quote": 1831.00279}, {"ts": 1767600840000, "open": 0.1908, "high": 0.191, "low": 0.1908, "close": 0.1909, "volume": 6791.6, "quote_volume": 1296.05626, "trades": 31, "taker_buy_volume": 3444.8, "taker_buy_quote": 657.3503}, {"ts": 1767600900000, "open": 0.1908, "high": 0.1908, "low": 0.1907, "close": 0.1908, "volume": 16692.6, "quote_volume": 3183.96523, "trades": 39, "taker_buy_volume": 3236.5, "taker_buy_quote": 617.5242}, {"ts": 1767600960000, "open": 0.1908, "high": 0.1911, "low": 0.1907, "close": 0.1907, "volume": 26195.7, "quote_volume": 4999.51429, "trades": 108, "taker_buy_volume": 13432.8, "taker_buy_quote": 2564.89336}, {"ts": 1767601020000, "open": 0.1906, "high": 0.1906, "low": 0.1903, "close": 0.1903, "volume": 21592.4, "quote_volume": 4113.0434, "trades": 92, "taker_buy_volume": 5987.0, "taker_buy_quote": 1140.72535}, {"ts": 1767601080000, "open": 0.1902, "high": 0.1904, "low": 0.1894, "close": 0.19, "volume": 223973.6, "quote_volume": 42532.48877, "trades": 292, "taker_buy_volume": 42473.8, "taker_buy_quote": 8067.17812}, {"ts": 1767601140000, "open": 0.1899, "high": 0.1899, "low": 0.1893, "close": 0.1894, "volume": 383805.4, "quote_volume": 72725.93994, "trades": 273, "taker_buy_volume": 204905.2, "taker_buy_quote": 38832.00062}, {"ts": 1767601200000, "open": 0.1895, "high": 0.1897, "low": 0.1893, "close": 0.1897, "volume": 97840.4, "quote_volume": 18547.77167, "trades": 170, "taker_buy_volume": 81512.2, "taker_buy_quote": 15454.31825}, {"ts": 1767601260000, "open": 0.1897, "high": 0.1897, "low": 0.1895, "close": 0.1896, "volume": 31868.9, "quote_volume": 6043.39858, "trades": 120, "taker_buy_volume": 9521.5, "taker_buy_quote": 1805.56756}, {"ts": 1767601320000, "open": 0.1896, "high": 0.1901, "low": 0.1896, "close": 0.1901, "volume": 27413.6, "quote_volume": 5207.45267, "trades": 109, "taker_buy_volume": 14585.8, "taker_buy_quote": 2771.92922}, {"ts": 1767601380000, "open": 0.1901, "high": 0.1903, "low": 0.19, "close": 0.1901, "volume": 20208.1, "quote_volume": 3842.60952, "trades": 95, "taker_buy_volume": 4673.8, "taker_buy_quote": 888.87948}, {"ts": 1767601440000, "open": 0.19, "high": 0.1902, "low": 0.1899, "close": 0.19, "volume": 34890.9, "quote_volume": 6627.90672, "trades": 97, "taker_buy_volume": 2031.5, "taker_buy_quote": 386.06985}, {"ts": 1767601500000, "open": 0.19, "high": 0.1901, "low": 0.1896, "close": 0.1896, "volume": 33303.8, "quote_volume": 6323.52314, "trades": 91, "taker_buy_volume": 2926.7, "taker_buy_quote": 555.9442}, {"ts": 1767601560000, "open": 0.1896, "high": 0.1897, "low": 0.1895, "close": 0.1896, "volume": 9933.8, "quote_volume": 1882.82002, "trades": 47, "taker_buy_volume": 2200.2, "taker_buy_quote": 417.16411}, {"ts": 1767601620000, "open": 0.1896, "high": 0.1896, "low": 0.1895, "close": 0.1895, "volume": 12078.7, "quote_volume": 2289.2676, "trades": 53, "taker_buy_volume": 3248.5, "taker_buy_quote": 615.74895}, {"ts": 1767601680000, "open": 0.1895, "high": 0.1895, "low": 0.1891, "close": 0.1893, "volume": 37525.1, "quote_volume": 7102.8191, "trades": 129, "taker_buy_volume": 22635.2, "taker_buy_quote": 4284.67706}, {"ts": 1767601740000, "open": 0.1893, "high": 0.1893, "low": 0.1891, "close": 0.1893, "volume": 55182.8, "quote_volume": 10443.7278, "trades": 161, "taker_buy_volume": 25699.4, "taker_buy_quote": 4864.78734}, {"ts": 1767601800000, "open": 0.1893, "high": 0.1894, "low": 0.1893, "close": 0.1894, "volume": 6458.6, "quote_volume": 1222.87172, "trades": 47, "taker_buy_volume": 1855.2, "taker_buy_quote": 351.3529}, {"ts": 1767601860000, "open": 0.1895, "high": 0.1897, "low": 0.1895, "close": 0.1897, "volume": 2503.0, "quote_volume": 474.57133, "trades": 29, "taker_buy_volume": 1901.6, "taker_buy_quote": 360.54589}, {"ts": 1767601920000, "open": 0.1897, "high": 0.1897, "low": 0.1896, "close": 0.1897, "volume": 3287.5, "quote_volume": 623.40746, "trades": 27, "taker_buy_volume": 597.1, "taker_buy_quote": 113.24265}, {"ts": 1767601980000, "open": 0.1897, "high": 0.1897, "low": 0.1896, "close": 0.1896, "volume": 2459.7, "quote_volume": 466.57719, "trades": 13, "taker_buy_volume": 1457.1, "taker_buy_quote": 276.41187}, {"ts": 1767602040000, "open": 0.1896, "high": 0.1896, "low": 0.1894, "close": 0.1894, "volume": 3215.9, "quote_volume": 609.20413, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602100000, "open": 0.1893, "high": 0.1895, "low": 0.1893, "close": 0.1893, "volume": 16876.5, "quote_volume": 3195.31345, "trades": 91, "taker_buy_volume": 12738.1, "taker_buy_quote": 2411.7021}, {"ts": 1767602160000, "open": 0.1892, "high": 0.1892, "low": 0.1886, "close": 0.1889, "volume": 58523.7, "quote_volume": 11054.89931, "trades": 150, "taker_buy_volume": 41204.3, "taker_buy_quote": 7783.13459}, {"ts": 1767602220000, "open": 0.1889, "high": 0.1889, "low": 0.1887, "close": 0.1888, "volume": 41375.1, "quote_volume": 7810.90358, "trades": 113, "taker_buy_volume": 7476.1, "taker_buy_quote": 1411.85982}, {"ts": 1767602280000, "open": 0.1887, "high": 0.1889, "low": 0.1885, "close": 0.1888, "volume": 51856.2, "quote_volume": 9782.71366, "trades": 203, "taker_buy_volume": 35068.5, "taker_buy_quote": 6617.25049}, {"ts": 1767602340000, "open": 0.1888, "high": 0.1888, "low": 0.186, "close": 0.1875, "volume": 1076574.9, "quote_volume": 201758.47655, "trades": 1220, "taker_buy_volume": 478354.7, "taker_buy_quote": 89653.01857}, {"ts": 1767602400000, "open": 0.1875, "high": 0.1885, "low": 0.1875, "close": 0.1882, "volume": 370984.6, "quote_volume": 69769.46005, "trades": 624, "taker_buy_volume": 246482.2, "taker_buy_quote": 46358.45544}, {"ts": 1767602460000, "open": 0.1882, "high": 0.1882, "low": 0.1877, "close": 0.1879, "volume": 61523.8, "quote_volume": 11558.95289, "trades": 164, "taker_buy_volume": 7015.2, "taker_buy_quote": 1318.36614}, {"ts": 1767602520000, "open": 0.1879, "high": 0.1882, "low": 0.1878, "close": 0.188, "volume": 70287.4, "quote_volume": 13208.9936, "trades": 179, "taker_buy_volume": 9864.8, "taker_buy_quote": 1854.45214}, {"ts": 1767602580000, "open": 0.188, "high": 0.1882, "low": 0.1878, "close": 0.1878, "volume": 37531.4, "quote_volume": 7055.32003, "trades": 91, "taker_buy_volume": 4992.3, "taker_buy_quote": 938.9374}, {"ts": 1767602640000, "open": 0.1878, "high": 0.1881, "low": 0.1878, "close": 0.188, "volume": 29679.3, "quote_volume": 5575.35751, "trades": 55, "taker_buy_volume": 5897.0, "taker_buy_quote": 1108.79225}, {"ts": 1767602700000, "open": 0.188, "high": 0.1885, "low": 0.188, "close": 0.1885, "volume": 6895.0, "quote_volume": 1298.49851, "trades": 51, "taker_buy_volume": 4036.2, "taker_buy_quote": 760.18647}, {"ts": 1767602760000, "open": 0.1884, "high": 0.1885, "low": 0.1883, "close": 0.1884, "volume": 3043.6, "quote_volume": 573.48563, "trades": 33, "taker_buy_volume": 1042.7, "taker_buy_quote": 196.52425}, {"ts": 1767602820000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 1239.0, "quote_volume": 233.4276, "trades": 10, "taker_buy_volume": 220.5, "taker_buy_quote": 41.5422}, {"ts": 1767602880000, "open": 0.1885, "high": 0.1888, "low": 0.1885, "close": 0.1887, "volume": 5533.6, "quote_volume": 1044.21687, "trades": 43, "taker_buy_volume": 5018.1, "taker_buy_quote": 946.89564}, {"ts": 1767602940000, "open": 0.1888, "high": 0.1888, "low": 0.1886, "close": 0.1887, "volume": 4496.5, "quote_volume": 848.11829, "trades": 40, "taker_buy_volume": 2204.7, "taker_buy_quote": 415.84635}, {"ts": 1767603000000, "open": 0.1888, "high": 0.189, "low": 0.1888, "close": 0.1889, "volume": 1437.6, "quote_volume": 271.52147, "trades": 24, "taker_buy_volume": 1062.4, "taker_buy_quote": 200.65112}, {"ts": 1767603060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1042.9, "quote_volume": 197.1081, "trades": 8, "taker_buy_volume": 1042.9, "taker_buy_quote": 197.1081}, {"ts": 1767603120000, "open": 0.189, "high": 0.1891, "low": 0.1887, "close": 0.1887, "volume": 7388.4, "quote_volume": 1396.27853, "trades": 42, "taker_buy_volume": 4856.0, "taker_buy_quote": 917.8482}, {"ts": 1767603180000, "open": 0.1888, "high": 0.189, "low": 0.1887, "close": 0.1887, "volume": 15185.1, "quote_volume": 2867.19981, "trades": 53, "taker_buy_volume": 5584.4, "taker_buy_quote": 1054.75476}, {"ts": 1767603240000, "open": 0.1887, "high": 0.1892, "low": 0.1887, "close": 0.1891, "volume": 127069.3, "quote_volume": 24016.55448, "trades": 119, "taker_buy_volume": 90646.1, "taker_buy_quote": 17130.2617}, {"ts": 1767603300000, "open": 0.1891, "high": 0.1893, "low": 0.1891, "close": 0.1892, "volume": 10069.7, "quote_volume": 1905.6195, "trades": 48, "taker_buy_volume": 8982.6, "taker_buy_quote": 1699.88566}, {"ts": 1767603360000, "open": 0.1892, "high": 0.1893, "low": 0.1892, "close": 0.1892, "volume": 7456.8, "quote_volume": 1411.3621, "trades": 27, "taker_buy_volume": 3570.6, "taker_buy_quote": 675.70962}, {"ts": 1767603420000, "open": 0.1892, "high": 0.1892, "low": 0.189, "close": 0.189, "volume": 4338.8, "quote_volume": 820.45618, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603480000, "open": 0.1889, "high": 0.1889, "low": 0.1886, "close": 0.1886, "volume": 32064.1, "quote_volume": 6056.5562, "trades": 50, "taker_buy_volume": 739.8, "taker_buy_quote": 139.74822}, {"ts": 1767603540000, "open": 0.1885, "high": 0.1885, "low": 0.1884, "close": 0.1884, "volume": 11302.0, "quote_volume": 2129.75852, "trades": 41, "taker_buy_volume": 5407.2, "taker_buy_quote": 1019.02479}, {"ts": 1767603600000, "open": 0.1883, "high": 0.1886, "low": 0.1883, "close": 0.1886, "volume": 28735.9, "quote_volume": 5415.23034, "trades": 100, "taker_buy_volume": 15470.4, "taker_buy_quote": 2915.73756}, {"ts": 1767603660000, "open": 0.1886, "high": 0.1886, "low": 0.1879, "close": 0.1879, "volume": 39010.3, "quote_volume": 7343.84424, "trades": 152, "taker_buy_volume": 16121.9, "taker_buy_quote": 3035.85183}, {"ts": 1767603720000, "open": 0.188, "high": 0.1881, "low": 0.1877, "close": 0.1878, "volume": 129671.5, "quote_volume": 24359.37932, "trades": 207, "taker_buy_volume": 64824.7, "taker_buy_quote": 12180.2021}, {"ts": 1767603780000, "open": 0.1879, "high": 0.188, "low": 0.1868, "close": 0.1873, "volume": 368492.0, "quote_volume": 69062.64673, "trades": 514, "taker_buy_volume": 176421.2, "taker_buy_quote": 33092.46051}, {"ts": 1767603840000, "open": 0.1874, "high": 0.1878, "low": 0.1874, "close": 0.1876, "volume": 58089.5, "quote_volume": 10898.19433, "trades": 192, "taker_buy_volume": 29680.8, "taker_buy_quote": 5569.31379}, {"ts": 1767603900000, "open": 0.1877, "high": 0.1877, "low": 0.1874, "close": 0.1876, "volume": 43899.4, "quote_volume": 8236.15947, "trades": 151, "taker_buy_volume": 16467.4, "taker_buy_quote": 3090.13387}, {"ts": 1767603960000, "open": 0.1876, "high": 0.1876, "low": 0.1871, "close": 0.1872, "volume": 44859.6, "quote_volume": 8404.84283, "trades": 176, "taker_buy_volume": 12784.0, "taker_buy_quote": 2394.79938}, {"ts": 1767604020000, "open": 0.1873, "high": 0.1879, "low": 0.1873, "close": 0.1878, "volume": 90283.9, "quote_volume": 16939.81524, "trades": 256, "taker_buy_volume": 51098.6, "taker_buy_quote": 9584.79926}, {"ts": 1767604080000, "open": 0.1878, "high": 0.1881, "low": 0.1877, "close": 0.1878, "volume": 38781.3, "quote_volume": 7286.03393, "trades": 121, "taker_buy_volume": 10983.9, "taker_buy_quote": 2063.38695}, {"ts": 1767604140000, "open": 0.1878, "high": 0.1879, "low": 0.1875, "close": 0.1876, "volume": 13869.3, "quote_volume": 2602.34909, "trades": 69, "taker_buy_volume": 2450.9, "taker_buy_quote": 459.8842}, {"ts": 1767604200000, "open": 0.1877, "high": 0.1881, "low": 0.1877, "close": 0.188, "volume": 12141.8, "quote_volume": 2281.75642, "trades": 75, "taker_buy_volume": 2803.7, "taker_buy_quote": 526.95964}, {"ts": 1767604260000, "open": 0.188, "high": 0.1881, "low": 0.1879, "close": 0.188, "volume": 6860.6, "quote_volume": 1289.37607, "trades": 49, "taker_buy_volume": 3795.8, "taker_buy_quote": 713.30219}, {"ts": 1767604320000, "open": 0.188, "high": 0.1881, "low": 0.1879, "close": 0.188, "volume": 8533.0, "quote_volume": 1604.1576, "trades": 51, "taker_buy_volume": 3678.0, "taker_buy_quote": 691.50265}, {"ts": 1767604380000, "open": 0.1881, "high": 0.1884, "low": 0.1881, "close": 0.1882, "volume": 11600.3, "quote_volume": 2183.79009, "trades": 81, "taker_buy_volume": 9835.3, "taker_buy_quote": 1851.53181}, {"ts": 1767604440000, "open": 0.1883, "high": 0.1883, "low": 0.1881, "close": 0.1883, "volume": 3629.8, "quote_volume": 683.22664, "trades": 34, "taker_buy_volume": 2039.1, "taker_buy_quote": 383.85597}, {"ts": 1767604500000, "open": 0.1883, "high": 0.1885, "low": 0.1883, "close": 0.1885, "volume": 37016.2, "quote_volume": 6975.65808, "trades": 81, "taker_buy_volume": 23754.4, "taker_buy_quote": 4477.48608}, {"ts": 1767604560000, "open": 0.1885, "high": 0.1887, "low": 0.1884, "close": 0.1886, "volume": 19347.3, "quote_volume": 3647.42069, "trades": 111, "taker_buy_volume": 3462.2, "taker_buy_quote": 652.87029}, {"ts": 1767604620000, "open": 0.1886, "high": 0.1888, "low": 0.1886, "close": 0.1888, "volume": 3739.7, "quote_volume": 705.72791, "trades": 39, "taker_buy_volume": 3280.8, "taker_buy_quote": 619.11415}, {"ts": 1767604680000, "open": 0.1888, "high": 0.1891, "low": 0.1888, "close": 0.189, "volume": 5109.5, "quote_volume": 965.45048, "trades": 36, "taker_buy_volume": 2324.9, "taker_buy_quote": 439.31225}, {"ts": 1767604740000, "open": 0.1889, "high": 0.1889, "low": 0.1888, "close": 0.1889, "volume": 5954.3, "quote_volume": 1124.28753, "trades": 41, "taker_buy_volume": 3414.1, "taker_buy_quote": 644.6576}, {"ts": 1767604800000, "open": 0.1889, "high": 0.1891, "low": 0.1889, "close": 0.189, "volume": 4736.5, "quote_volume": 895.21697, "trades": 39, "taker_buy_volume": 2751.5, "taker_buy_quote": 520.0647}, {"ts": 1767604860000, "open": 0.189, "high": 0.189, "low": 0.1888, "close": 0.1889, "volume": 21070.2, "quote_volume": 3979.91261, "trades": 32, "taker_buy_volume": 5129.5, "taker_buy_quote": 968.74462}, {"ts": 1767604920000, "open": 0.1889, "high": 0.1891, "low": 0.1888, "close": 0.1891, "volume": 45060.1, "quote_volume": 8508.05355, "trades": 58, "taker_buy_volume": 2331.1, "taker_buy_quote": 440.61262}, {"ts": 1767604980000, "open": 0.1892, "high": 0.1894, "low": 0.1892, "close": 0.1894, "volume": 20776.2, "quote_volume": 3933.09059, "trades": 69, "taker_buy_volume": 17529.0, "taker_buy_quote": 3318.37769}, {"ts": 1767605040000, "open": 0.1894, "high": 0.1902, "low": 0.1893, "close": 0.1902, "volume": 91704.0, "quote_volume": 17411.84376, "trades": 267, "taker_buy_volume": 70553.7, "taker_buy_quote": 13400.74259}, {"ts": 1767605100000, "open": 0.1903, "high": 0.1906, "low": 0.1902, "close": 0.1902, "volume": 17087.1, "quote_volume": 3254.12523, "trades": 91, "taker_buy_volume": 11788.6, "taker_buy_quote": 2245.03679}, {"ts": 1767605160000, "open": 0.1902, "high": 0.1905, "low": 0.1902, "close": 0.1903, "volume": 6810.1, "quote_volume": 1296.35258, "trades": 46, "taker_buy_volume": 3434.6, "taker_buy_quote": 653.88956}, {"ts": 1767605220000, "open": 0.1902, "high": 0.1902, "low": 0.1901, "close": 0.1902, "volume": 16732.6, "quote_volume": 3181.62528, "trades": 61, "taker_buy_volume": 6694.7, "taker_buy_quote": 1273.0048}, {"ts": 1767605280000, "open": 0.1903, "high": 0.1908, "low": 0.1901, "close": 0.1908, "volume": 117038.4, "quote_volume": 22285.70623, "trades": 195, "taker_buy_volume": 62912.6, "taker_buy_quote": 11988.83903}, {"ts": 1767605340000, "open": 0.1908, "high": 0.1908, "low": 0.1906, "close": 0.1906, "volume": 21539.4, "quote_volume": 4108.41868, "trades": 79, "taker_buy_volume": 10184.7, "taker_buy_quote": 1942.94881}, {"ts": 1767605400000, "open": 0.1907, "high": 0.1907, "low": 0.1904, "close": 0.1904, "volume": 10802.1, "quote_volume": 2057.28937, "trades": 54, "taker_buy_volume": 740.6, "taker_buy_quote": 141.21802}, {"ts": 1767605460000, "open": 0.1904, "high": 0.1904, "low": 0.1897, "close": 0.1898, "volume": 80997.4, "quote_volume": 15395.29735, "trades": 115, "taker_buy_volume": 4287.5, "taker_buy_quote": 813.99077}, {"ts": 1767605520000, "open": 0.1898, "high": 0.1898, "low": 0.1895, "close": 0.1896, "volume": 36279.7, "quote_volume": 6877.95198, "trades": 102, "taker_buy_volume": 7292.3, "taker_buy_quote": 1382.50987}, {"ts": 1767605580000, "open": 0.1895, "high": 0.1895, "low": 0.1892, "close": 0.1895, "volume": 34196.1, "quote_volume": 6473.78523, "trades": 83, "taker_buy_volume": 10326.8, "taker_buy_quote": 1955.04281}, {"ts": 1767605640000, "open": 0.1895, "high": 0.1895, "low": 0.1895, "close": 0.1895, "volume": 813.4, "quote_volume": 154.1393, "trades": 19, "taker_buy_volume": 479.4, "taker_buy_quote": 90.8463}, {"ts": 1767605700000, "open": 0.1895, "high": 0.1899, "low": 0.1895, "close": 0.1898, "volume": 22126.8, "quote_volume": 4197.86586, "trades": 78, "taker_buy_volume": 10553.5, "taker_buy_quote": 2001.26631}, {"ts": 1767605760000, "open": 0.1899, "high": 0.1901, "low": 0.1899, "close": 0.19, "volume": 11738.1, "quote_volume": 2230.52693, "trades": 65, "taker_buy_volume": 6296.0, "taker_buy_quote": 1196.2076}, {"ts": 1767605820000, "open": 0.19, "high": 0.1901, "low": 0.19, "close": 0.19, "volume": 20216.2, "quote_volume": 3841.75503, "trades": 70, "taker_buy_volume": 4892.9, "taker_buy_quote": 929.83206}, {"ts": 1767605880000, "open": 0.19, "high": 0.19, "low": 0.1899, "close": 0.19, "volume": 4782.2, "quote_volume": 908.53388, "trades": 26, "taker_buy_volume": 366.4, "taker_buy_quote": 69.616}, {"ts": 1767605940000, "open": 0.19, "high": 0.1904, "low": 0.1899, "close": 0.1902, "volume": 34135.0, "quote_volume": 6494.13365, "trades": 120, "taker_buy_volume": 19873.9, "taker_buy_quote": 3781.89022}, {"ts": 1767606000000, "open": 0.1901, "high": 0.1902, "low": 0.19, "close": 0.1901, "volume": 13420.1, "quote_volume": 2551.01386, "trades": 51, "taker_buy_volume": 4535.0, "taker_buy_quote": 862.11143}, {"ts": 1767606060000, "open": 0.1901, "high": 0.1902, "low": 0.19, "close": 0.1902, "volume": 4771.3, "quote_volume": 907.15915, "trades": 30, "taker_buy_volume": 4544.3, "taker_buy_quote": 864.02915}, {"ts": 1767606120000, "open": 0.1902, "high": 0.1903, "low": 0.1901, "close": 0.1902, "volume": 32116.3, "quote_volume": 6105.98061, "trades": 45, "taker_buy_volume": 1361.7, "taker_buy_quote": 259.03356}, {"ts": 1767606180000, "open": 0.1902, "high": 0.1902, "low": 0.1902, "close": 0.1902, "volume": 11404.0, "quote_volume": 2169.0408, "trades": 36, "taker_buy_volume": 2699.8, "taker_buy_quote": 513.50196}, {"ts": 1767606240000, "open": 0.1902, "high": 0.1902, "low": 0.1901, "close": 0.1901, "volume": 4924.2, "quote_volume": 936.4324, "trades": 34, "taker_buy_volume": 941.3, "taker_buy_quote": 179.00492}, {"ts": 1767606300000, "open": 0.19, "high": 0.1901, "low": 0.1899, "close": 0.1901, "volume": 4905.9, "quote_volume": 931.96578, "trades": 45, "taker_buy_volume": 1579.9, "taker_buy_quote": 300.1839}, {"ts": 1767606360000, "open": 0.1901, "high": 0.1902, "low": 0.19, "close": 0.1901, "volume": 11111.5, "quote_volume": 2112.21123, "trades": 71, "taker_buy_volume": 4468.0, "taker_buy_quote": 849.54295}, {"ts": 1767606420000, "open": 0.1902, "high": 0.1902, "low": 0.1899, "close": 0.1899, "volume": 4748.4, "quote_volume": 902.65575, "trades": 54, "taker_buy_volume": 2322.0, "taker_buy_quote": 441.4827}, {"ts": 1767606480000, "open": 0.1899, "high": 0.19, "low": 0.1899, "close": 0.1899, "volume": 2178.7, "quote_volume": 413.92228, "trades": 27, "taker_buy_volume": 740.1, "taker_buy_quote": 140.619}, {"ts": 1767606540000, "open": 0.1899, "high": 0.1899, "low": 0.1896, "close": 0.1897, "volume": 3125.0, "quote_volume": 593.05112, "trades": 34, "taker_buy_volume": 221.8, "taker_buy_quote": 42.08929}, {"ts": 1767606600000, "open": 0.1896, "high": 0.1896, "low": 0.189, "close": 0.1896, "volume": 375892.3, "quote_volume": 71184.48866, "trades": 371, "taker_buy_volume": 343943.0, "taker_buy_quote": 65135.95064}, {"ts": 1767606660000, "open": 0.1896, "high": 0.1897, "low": 0.1894, "close": 0.1896, "volume": 18752.5, "quote_volume": 3553.77941, "trades": 72, "taker_buy_volume": 5077.0, "taker_buy_quote": 961.85476}, {"ts": 1767606720000, "open": 0.1895, "high": 0.1896, "low": 0.1894, "close": 0.1895, "volume": 20055.5, "quote_volume": 3800.86131, "trades": 63, "taker_buy_volume": 9087.5, "taker_buy_quote": 1722.22086}, {"ts": 1767606780000, "open": 0.1895, "high": 0.1897, "low": 0.1894, "close": 0.1896, "volume": 44188.8, "quote_volume": 8377.21246, "trades": 109, "taker_buy_volume": 15295.3, "taker_buy_quote": 2899.85527}, {"ts": 1767606840000, "open": 0.1897, "high": 0.1897, "low": 0.1894, "close": 0.1894, "volume": 33198.1, "quote_volume": 6291.98378, "trades": 70, "taker_buy_volume": 1094.3, "taker_buy_quote": 207.50627}, {"ts": 1767606900000, "open": 0.1894, "high": 0.1895, "low": 0.1893, "close": 0.1894, "volume": 121795.7, "quote_volume": 23065.87418, "trades": 81, "taker_buy_volume": 96945.3, "taker_buy_quote": 18360.99968}, {"ts": 1767606960000, "open": 0.1894, "high": 0.1899, "low": 0.1894, "close": 0.1897, "volume": 57086.1, "quote_volume": 10825.64951, "trades": 147, "taker_buy_volume": 29648.3, "taker_buy_quote": 5621.71246}, {"ts": 1767607020000, "open": 0.1897, "high": 0.1898, "low": 0.1894, "close": 0.1895, "volume": 72561.0, "quote_volume": 13752.76695, "trades": 79, "taker_buy_volume": 5726.7, "taker_buy_quote": 1086.26033}, {"ts": 1767607080000, "open": 0.1894, "high": 0.1895, "low": 0.1894, "close": 0.1894, "volume": 9328.6, "quote_volume": 1766.86216, "trades": 19, "taker_buy_volume": 253.2, "taker_buy_quote": 47.9814}, {"ts": 1767607140000, "open": 0.1894, "high": 0.1894, "low": 0.189, "close": 0.1892, "volume": 19969.4, "quote_volume": 3778.63973, "trades": 85, "taker_buy_volume": 6684.9, "taker_buy_quote": 1265.14546}, {"ts": 1767607200000, "open": 0.1892, "high": 0.1896, "low": 0.1892, "close": 0.1896, "volume": 12643.1, "quote_volume": 2394.63963, "trades": 47, "taker_buy_volume": 5964.4, "taker_buy_quote": 1129.26609}, {"ts": 1767607260000, "open": 0.1896, "high": 0.1902, "low": 0.1896, "close": 0.19, "volume": 83724.2, "quote_volume": 15911.51533, "trades": 148, "taker_buy_volume": 61907.0, "taker_buy_quote": 11766.92973}, {"ts": 1767607320000, "open": 0.1899, "high": 0.19, "low": 0.1896, "close": 0.1897, "volume": 33835.6, "quote_volume": 6424.37986, "trades": 88, "taker_buy_volume": 11636.1, "taker_buy_quote": 2209.57603}, {"ts": 1767607380000, "open": 0.1897, "high": 0.1897, "low": 0.1893, "close": 0.1895, "volume": 25626.6, "quote_volume": 4855.25271, "trades": 64, "taker_buy_volume": 1952.3, "taker_buy_quote": 369.81836}, {"ts": 1767607440000, "open": 0.1895, "high": 0.1899, "low": 0.1895, "close": 0.1898, "volume": 11209.6, "quote_volume": 2126.19507, "trades": 58, "taker_buy_volume": 9832.4, "taker_buy_quote": 1865.01029}, {"ts": 1767607500000, "open": 0.1899, "high": 0.1902, "low": 0.1897, "close": 0.1898, "volume": 25557.9, "quote_volume": 4856.9812, "trades": 93, "taker_buy_volume": 16864.9, "taker_buy_quote": 3205.7077}, {"ts": 1767607560000, "open": 0.1897, "high": 0.1898, "low": 0.1896, "close": 0.1897, "volume": 15250.4, "quote_volume": 2892.37071, "trades": 60, "taker_buy_volume": 5071.9, "taker_buy_quote": 961.88366}, {"ts": 1767607620000, "open": 0.1898, "high": 0.1901, "low": 0.1898, "close": 0.1899, "volume": 15130.0, "quote_volume": 2873.49543, "trades": 62, "taker_buy_volume": 10730.5, "taker_buy_quote": 2038.0343}, {"ts": 1767607680000, "open": 0.1899, "high": 0.1899, "low": 0.1895, "close": 0.1895, "volume": 25978.4, "quote_volume": 4928.05725, "trades": 66, "taker_buy_volume": 1800.2, "taker_buy_quote": 341.16238}, {"ts": 1767607740000, "open": 0.1895, "high": 0.1898, "low": 0.1895, "close": 0.1897, "volume": 6656.9, "quote_volume": 1262.28184, "trades": 46, "taker_buy_volume": 6017.5, "taker_buy_quote": 1141.02354}, {"ts": 1767607800000, "open": 0.1898, "high": 0.1899, "low": 0.1896, "close": 0.1896, "volume": 15835.9, "quote_volume": 3006.11518, "trades": 87, "taker_buy_volume": 7573.2, "taker_buy_quote": 1437.68397}, {"ts": 1767607860000, "open": 0.1896, "high": 0.1897, "low": 0.1895, "close": 0.1896, "volume": 6326.4, "quote_volume": 1199.46688, "trades": 26, "taker_buy_volume": 5797.5, "taker_buy_quote": 1099.21219}, {"ts": 1767607920000, "open": 0.1896, "high": 0.1896, "low": 0.1893, "close": 0.1893, "volume": 13633.7, "quote_volume": 2582.55558, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607980000, "open": 0.1892, "high": 0.1892, "low": 0.1887, "close": 0.189, "volume": 140159.3, "quote_volume": 26487.48597, "trades": 279, "taker_buy_volume": 56645.9, "taker_buy_quote": 10704.11241}, {"ts": 1767608040000, "open": 0.1891, "high": 0.1892, "low": 0.189, "close": 0.189, "volume": 29630.7, "quote_volume": 5600.95026, "trades": 75, "taker_buy_volume": 12967.6, "taker_buy_quote": 2451.25068}, {"ts": 1767608100000, "open": 0.189, "high": 0.1891, "low": 0.1889, "close": 0.1889, "volume": 9635.9, "quote_volume": 1820.85146, "trades": 61, "taker_buy_volume": 6388.5, "taker_buy_quote": 1207.19264}, {"ts": 1767608160000, "open": 0.189, "high": 0.189, "low": 0.1888, "close": 0.1888, "volume": 8917.2, "quote_volume": 1684.29902, "trades": 40, "taker_buy_volume": 1181.3, "taker_buy_quote": 223.2657}, {"ts": 1767608220000, "open": 0.1888, "high": 0.1891, "low": 0.1888, "close": 0.1889, "volume": 4340.8, "quote_volume": 820.10404, "trades": 55, "taker_buy_volume": 1935.7, "taker_buy_quote": 365.73763}, {"ts": 1767608280000, "open": 0.1889, "high": 0.1892, "low": 0.1889, "close": 0.189, "volume": 11072.1, "quote_volume": 2093.60248, "trades": 76, "taker_buy_volume": 7259.2, "taker_buy_quote": 1372.70799}, {"ts": 1767608340000, "open": 0.189, "high": 0.1892, "low": 0.189, "close": 0.1891, "volume": 3965.0, "quote_volume": 749.68134, "trades": 34, "taker_buy_volume": 3454.9, "taker_buy_quote": 653.26966}, {"ts": 1767608400000, "open": 0.1891, "high": 0.1891, "low": 0.1889, "close": 0.189, "volume": 12795.4, "quote_volume": 2418.69898, "trades": 34, "taker_buy_volume": 2789.2, "taker_buy_quote": 527.26854}, {"ts": 1767608460000, "open": 0.189, "high": 0.1891, "low": 0.1887, "close": 0.1888, "volume": 31231.3, "quote_volume": 5897.73348, "trades": 100, "taker_buy_volume": 7571.2, "taker_buy_quote": 1430.52923}, {"ts": 1767608520000, "open": 0.1888, "high": 0.189, "low": 0.1888, "close": 0.189, "volume": 2224.2, "quote_volume": 420.11305, "trades": 14, "taker_buy_volume": 2025.7, "taker_buy_quote": 382.63625}, {"ts": 1767608580000, "open": 0.1889, "high": 0.1889, "low": 0.1887, "close": 0.1887, "volume": 3527.1, "quote_volume": 666.18072, "trades": 25, "taker_buy_volume": 189.6, "taker_buy_quote": 35.79648}, {"ts": 1767608640000, "open": 0.1888, "high": 0.1889, "low": 0.1887, "close": 0.1889, "volume": 7705.7, "quote_volume": 1455.31529, "trades": 52, "taker_buy_volume": 4667.2, "taker_buy_quote": 881.56702}, {"ts": 1767608700000, "open": 0.1889, "high": 0.1889, "low": 0.1884, "close": 0.1887, "volume": 45356.2, "quote_volume": 8550.08636, "trades": 104, "taker_buy_volume": 10728.7, "taker_buy_quote": 2022.05626}, {"ts": 1767608760000, "open": 0.1887, "high": 0.1888, "low": 0.1885, "close": 0.1887, "volume": 22432.9, "quote_volume": 4231.74668, "trades": 80, "taker_buy_volume": 15907.3, "taker_buy_quote": 3001.1722}, {"ts": 1767608820000, "open": 0.1888, "high": 0.1889, "low": 0.1887, "close": 0.1888, "volume": 2893.5, "quote_volume": 546.26555, "trades": 36, "taker_buy_volume": 1232.2, "taker_buy_quote": 232.67061}, {"ts": 1767608880000, "open": 0.1888, "high": 0.1888, "low": 0.1883, "close": 0.1883, "volume": 47139.6, "quote_volume": 8890.36219, "trades": 145, "taker_buy_volume": 11890.9, "taker_buy_quote": 2242.09936}, {"ts": 1767608940000, "open": 0.1883, "high": 0.1883, "low": 0.188, "close": 0.1881, "volume": 29165.6, "quote_volume": 5485.98072, "trades": 108, "taker_buy_volume": 14333.0, "taker_buy_quote": 2696.10622}, {"ts": 1767609000000, "open": 0.1882, "high": 0.1883, "low": 0.1878, "close": 0.188, "volume": 125302.4, "quote_volume": 23557.94268, "trades": 187, "taker_buy_volume": 76831.1, "taker_buy_quote": 14446.41855}, {"ts": 1767609060000, "open": 0.1881, "high": 0.1885, "low": 0.188, "close": 0.188, "volume": 163814.2, "quote_volume": 30840.05775, "trades": 182, "taker_buy_volume": 120300.2, "taker_buy_quote": 22646.83461}, {"ts": 1767609120000, "open": 0.188, "high": 0.1888, "low": 0.188, "close": 0.1888, "volume": 77330.3, "quote_volume": 14567.85604, "trades": 151, "taker_buy_volume": 64155.9, "taker_buy_quote": 12084.97106}, {"ts": 1767609180000, "open": 0.1887, "high": 0.1887, "low": 0.1885, "close": 0.1886, "volume": 23061.3, "quote_volume": 4350.14721, "trades": 70, "taker_buy_volume": 1153.2, "taker_buy_quote": 217.42328}, {"ts": 1767609240000, "open": 0.1886, "high": 0.1889, "low": 0.1884, "close": 0.1888, "volume": 16420.0, "quote_volume": 3097.97082, "trades": 72, "taker_buy_volume": 7357.3, "taker_buy_quote": 1388.86781}, {"ts": 1767609300000, "open": 0.1888, "high": 0.1888, "low": 0.1885, "close": 0.1885, "volume": 68043.8, "quote_volume": 12835.16019, "trades": 66, "taker_buy_volume": 8190.0, "taker_buy_quote": 1545.00182}, {"ts": 1767609360000, "open": 0.1884, "high": 0.1884, "low": 0.188, "close": 0.188, "volume": 59355.0, "quote_volume": 11168.09412, "trades": 117, "taker_buy_volume": 10605.1, "taker_buy_quote": 1996.50575}, {"ts": 1767609420000, "open": 0.1879, "high": 0.1879, "low": 0.1875, "close": 0.1879, "volume": 73217.5, "quote_volume": 13740.84343, "trades": 234, "taker_buy_volume": 19125.2, "taker_buy_quote": 3589.17155}, {"ts": 1767609480000, "open": 0.188, "high": 0.1885, "low": 0.188, "close": 0.1883, "volume": 14886.9, "quote_volume": 2803.31458, "trades": 108, "taker_buy_volume": 5999.1, "taker_buy_quote": 1130.07947}, {"ts": 1767609540000, "open": 0.1883, "high": 0.1883, "low": 0.1881, "close": 0.1882, "volume": 7180.6, "quote_volume": 1351.38589, "trades": 51, "taker_buy_volume": 3078.0, "taker_buy_quote": 579.54303}, {"ts": 1767609600000, "open": 0.1883, "high": 0.1884, "low": 0.188, "close": 0.1883, "volume": 32213.3, "quote_volume": 6065.58779, "trades": 102, "taker_buy_volume": 22877.1, "taker_buy_quote": 4308.2133}, {"ts": 1767609660000, "open": 0.1882, "high": 0.1884, "low": 0.1882, "close": 0.1882, "volume": 14889.2, "quote_volume": 2803.47433, "trades": 49, "taker_buy_volume": 779.3, "taker_buy_quote": 146.75895}, {"ts": 1767609720000, "open": 0.1883, "high": 0.1884, "low": 0.1881, "close": 0.1881, "volume": 5221.6, "quote_volume": 983.24472, "trades": 32, "taker_buy_volume": 950.5, "taker_buy_quote": 179.04335}, {"ts": 1767609780000, "open": 0.1881, "high": 0.1885, "low": 0.1881, "close": 0.1884, "volume": 23273.2, "quote_volume": 4383.99333, "trades": 61, "taker_buy_volume": 19370.9, "taker_buy_quote": 3649.16281}, {"ts": 1767609840000, "open": 0.1884, "high": 0.1886, "low": 0.1884, "close": 0.1886, "volume": 7778.1, "quote_volume": 1466.50723, "trades": 56, "taker_buy_volume": 2902.4, "taker_buy_quote": 547.07532}, {"ts": 1767609900000, "open": 0.1887, "high": 0.1893, "low": 0.1887, "close": 0.1891, "volume": 84049.0, "quote_volume": 15893.87383, "trades": 154, "taker_buy_volume": 62104.9, "taker_buy_quote": 11742.39517}, {"ts": 1767609960000, "open": 0.1891, "high": 0.1894, "low": 0.1891, "close": 0.1893, "volume": 28036.1, "quote_volume": 5306.16811, "trades": 66, "taker_buy_volume": 22463.0, "taker_buy_quote": 4250.82617}, {"ts": 1767610020000, "open": 0.1892, "high": 0.1892, "low": 0.189, "close": 0.1892, "volume": 18750.1, "quote_volume": 3546.93064, "trades": 96, "taker_buy_volume": 2520.4, "taker_buy_quote": 476.66852}, {"ts": 1767610080000, "open": 0.1891, "high": 0.1891, "low": 0.1886, "close": 0.1887, "volume": 4832.8, "quote_volume": 912.34902, "trades": 69, "taker_buy_volume": 859.2, "taker_buy_quote": 162.09127}, {"ts": 1767610140000, "open": 0.1887, "high": 0.1887, "low": 0.1886, "close": 0.1887, "volume": 1404.1, "quote_volume": 264.86827, "trades": 11, "taker_buy_volume": 1039.0, "taker_buy_quote": 196.01041}, {"ts": 1767610200000, "open": 0.1886, "high": 0.1888, "low": 0.1885, "close": 0.1888, "volume": 2432.4, "quote_volume": 458.9612, "trades": 37, "taker_buy_volume": 1411.4, "taker_buy_quote": 266.32761}, {"ts": 1767610260000, "open": 0.1888, "high": 0.1891, "low": 0.1888, "close": 0.1889, "volume": 23759.3, "quote_volume": 4489.29449, "trades": 120, "taker_buy_volume": 18621.8, "taker_buy_quote": 3518.34263}, {"ts": 1767610320000, "open": 0.189, "high": 0.1891, "low": 0.189, "close": 0.189, "volume": 12429.2, "quote_volume": 2349.64454, "trades": 53, "taker_buy_volume": 9190.0, "taker_buy_quote": 1737.43574}, {"ts": 1767610380000, "open": 0.1891, "high": 0.1891, "low": 0.189, "close": 0.189, "volume": 2830.8, "quote_volume": 535.29228, "trades": 25, "taker_buy_volume": 1932.8, "taker_buy_quote": 365.49248}, {"ts": 1767610440000, "open": 0.1891, "high": 0.1893, "low": 0.1891, "close": 0.1893, "volume": 6671.6, "quote_volume": 1262.49211, "trades": 48, "taker_buy_volume": 2859.7, "taker_buy_quote": 541.08415}, {"ts": 1767610500000, "open": 0.1893, "high": 0.1893, "low": 0.1891, "close": 0.1891, "volume": 4154.1, "quote_volume": 785.71316, "trades": 35, "taker_buy_volume": 654.9, "taker_buy_quote": 123.91393}, {"ts": 1767610560000, "open": 0.1891, "high": 0.1891, "low": 0.1889, "close": 0.189, "volume": 17970.6, "quote_volume": 3396.80474, "trades": 47, "taker_buy_volume": 945.8, "taker_buy_quote": 178.77255}, {"ts": 1767610620000, "open": 0.1889, "high": 0.189, "low": 0.1886, "close": 0.1887, "volume": 8253.8, "quote_volume": 1557.8746, "trades": 68, "taker_buy_volume": 1813.0, "taker_buy_quote": 342.23202}, {"ts": 1767610680000, "open": 0.1886, "high": 0.1886, "low": 0.1884, "close": 0.1884, "volume": 10867.7, "quote_volume": 2048.64324, "trades": 48, "taker_buy_volume": 1787.6, "taker_buy_quote": 337.0685}, {"ts": 1767610740000, "open": 0.1884, "high": 0.1886, "low": 0.1884, "close": 0.1885, "volume": 12717.2, "quote_volume": 2396.52678, "trades": 80, "taker_buy_volume": 8033.0, "taker_buy_quote": 1513.90505}, {"ts": 1767610800000, "open": 0.1884, "high": 0.1885, "low": 0.1882, "close": 0.1882, "volume": 10175.3, "quote_volume": 1915.78444, "trades": 97, "taker_buy_volume": 1661.4, "taker_buy_quote": 312.91358}, {"ts": 1767610860000, "open": 0.1882, "high": 0.1883, "low": 0.1881, "close": 0.1882, "volume": 14619.5, "quote_volume": 2750.36394, "trades": 67, "taker_buy_volume": 2397.9, "taker_buy_quote": 451.33841}, {"ts": 1767610920000, "open": 0.1883, "high": 0.1883, "low": 0.1878, "close": 0.1879, "volume": 24079.8, "quote_volume": 4525.20109, "trades": 89, "taker_buy_volume": 3456.6, "taker_buy_quote": 650.16444}, {"ts": 1767610980000, "open": 0.1879, "high": 0.1879, "low": 0.1877, "close": 0.1878, "volume": 17190.1, "quote_volume": 3228.31368, "trades": 69, "taker_buy_volume": 9559.3, "taker_buy_quote": 1795.23973}, {"ts": 1767611040000, "open": 0.1879, "high": 0.1879, "low": 0.1878, "close": 0.1879, "volume": 10662.6, "quote_volume": 2003.24163, "trades": 53, "taker_buy_volume": 5628.2, "taker_buy_quote": 1057.49857}, {"ts": 1767611100000, "open": 0.188, "high": 0.1882, "low": 0.188, "close": 0.1882, "volume": 6047.5, "quote_volume": 1137.22095, "trades": 33, "taker_buy_volume": 4763.2, "taker_buy_quote": 895.66512}, {"ts": 1767611160000, "open": 0.1883, "high": 0.1883, "low": 0.1881, "close": 0.1881, "volume": 17175.0, "quote_volume": 3233.34282, "trades": 60, "taker_buy_volume": 11736.1, "taker_buy_quote": 2209.81841}, {"ts": 1767611220000, "open": 0.1882, "high": 0.1885, "low": 0.1882, "close": 0.1885, "volume": 10926.6, "quote_volume": 2057.73464, "trades": 43, "taker_buy_volume": 8765.0, "taker_buy_quote": 1650.4892}, {"ts": 1767611280000, "open": 0.1884, "high": 0.1885, "low": 0.1882, "close": 0.1882, "volume": 2326.9, "quote_volume": 438.32782, "trades": 22, "taker_buy_volume": 788.1, "taker_buy_quote": 148.5348}, {"ts": 1767611340000, "open": 0.1883, "high": 0.1884, "low": 0.1881, "close": 0.1883, "volume": 9737.7, "quote_volume": 1833.32443, "trades": 62, "taker_buy_volume": 6401.5, "taker_buy_quote": 1205.53903}, {"ts": 1767611400000, "open": 0.1884, "high": 0.1884, "low": 0.188, "close": 0.1881, "volume": 26956.3, "quote_volume": 5069.26651, "trades": 64, "taker_buy_volume": 9961.1, "taker_buy_quote": 1873.77811}, {"ts": 1767611460000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 383.6, "quote_volume": 72.19352, "trades": 5, "taker_buy_volume": 383.6, "taker_buy_quote": 72.19352}, {"ts": 1767611520000, "open": 0.1881, "high": 0.1882, "low": 0.188, "close": 0.188, "volume": 3719.6, "quote_volume": 699.51293, "trades": 39, "taker_buy_volume": 627.3, "taker_buy_quote": 118.04818}, {"ts": 1767611580000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 3097.2, "quote_volume": 581.96388, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611640000, "open": 0.188, "high": 0.188, "low": 0.1879, "close": 0.188, "volume": 228.5, "quote_volume": 42.949, "trades": 7, "taker_buy_volume": 138.5, "taker_buy_quote": 26.038}, {"ts": 1767611700000, "open": 0.1879, "high": 0.188, "low": 0.1878, "close": 0.1878, "volume": 17312.7, "quote_volume": 3251.60858, "trades": 28, "taker_buy_volume": 717.0, "taker_buy_quote": 134.73493}, {"ts": 1767611760000, "open": 0.1879, "high": 0.1879, "low": 0.1879, "close": 0.1879, "volume": 1364.3, "quote_volume": 256.35197, "trades": 13, "taker_buy_volume": 492.0, "taker_buy_quote": 92.4468}, {"ts": 1767611820000, "open": 0.188, "high": 0.1881, "low": 0.188, "close": 0.1881, "volume": 4366.4, "quote_volume": 821.08937, "trades": 38, "taker_buy_volume": 3222.8, "taker_buy_quote": 605.98759}, {"ts": 1767611880000, "open": 0.188, "high": 0.1882, "low": 0.188, "close": 0.1882, "volume": 9514.8, "quote_volume": 1789.70794, "trades": 11, "taker_buy_volume": 9096.4, "taker_buy_quote": 1711.04874}, {"ts": 1767611940000, "open": 0.1882, "high": 0.1884, "low": 0.1882, "close": 0.1882, "volume": 7698.5, "quote_volume": 1449.4342, "trades": 55, "taker_buy_volume": 4858.6, "taker_buy_quote": 914.78461}, {"ts": 1767612000000, "open": 0.1883, "high": 0.1884, "low": 0.1883, "close": 0.1884, "volume": 1805.5, "quote_volume": 340.06452, "trades": 23, "taker_buy_volume": 1805.5, "taker_buy_quote": 340.06452}, {"ts": 1767612060000, "open": 0.1884, "high": 0.1886, "low": 0.1884, "close": 0.1884, "volume": 3319.3, "quote_volume": 625.60851, "trades": 31, "taker_buy_volume": 1348.8, "taker_buy_quote": 254.24255}, {"ts": 1767612120000, "open": 0.1884, "high": 0.1892, "low": 0.1884, "close": 0.189, "volume": 117027.4, "quote_volume": 22091.82447, "trades": 235, "taker_buy_volume": 29606.0, "taker_buy_quote": 5587.52286}, {"ts": 1767612180000, "open": 0.1891, "high": 0.1891, "low": 0.1891, "close": 0.1891, "volume": 2536.5, "quote_volume": 479.65215, "trades": 20, "taker_buy_volume": 2096.5, "taker_buy_quote": 396.44815}, {"ts": 1767612240000, "open": 0.1892, "high": 0.1896, "low": 0.1892, "close": 0.1892, "volume": 30658.2, "quote_volume": 5805.66137, "trades": 128, "taker_buy_volume": 22818.4, "taker_buy_quote": 4321.65023}, {"ts": 1767612300000, "open": 0.1893, "high": 0.1895, "low": 0.1892, "close": 0.1893, "volume": 21736.0, "quote_volume": 4115.61407, "trades": 72, "taker_buy_volume": 18773.5, "taker_buy_quote": 3554.87125}, {"ts": 1767612360000, "open": 0.1893, "high": 0.1893, "low": 0.1892, "close": 0.1893, "volume": 4418.9, "quote_volume": 836.12627, "trades": 32, "taker_buy_volume": 842.3, "taker_buy_quote": 159.40629}, {"ts": 1767612420000, "open": 0.1893, "high": 0.1895, "low": 0.1893, "close": 0.1894, "volume": 9629.6, "quote_volume": 1823.6387, "trades": 46, "taker_buy_volume": 6318.3, "taker_buy_quote": 1196.52772}, {"ts": 1767612480000, "open": 0.1894, "high": 0.1894, "low": 0.1889, "close": 0.1889, "volume": 13440.7, "quote_volume": 2542.1206, "trades": 98, "taker_buy_volume": 8745.8, "taker_buy_quote": 1653.91412}, {"ts": 1767612540000, "open": 0.1889, "high": 0.189, "low": 0.1889, "close": 0.189, "volume": 1350.1, "quote_volume": 255.06319, "trades": 23, "taker_buy_volume": 854.8, "taker_buy_quote": 161.50102}, {"ts": 1767612600000, "open": 0.1889, "high": 0.189, "low": 0.1889, "close": 0.189, "volume": 4407.8, "quote_volume": 832.69047, "trades": 30, "taker_buy_volume": 3826.6, "taker_buy_quote": 722.89576}, {"ts": 1767612660000, "open": 0.189, "high": 0.1893, "low": 0.189, "close": 0.1891, "volume": 13636.4, "quote_volume": 2579.57687, "trades": 69, "taker_buy_volume": 6222.3, "taker_buy_quote": 1177.03273}, {"ts": 1767612720000, "open": 0.1891, "high": 0.1891, "low": 0.1891, "close": 0.1891, "volume": 2290.7, "quote_volume": 433.17137, "trades": 28, "taker_buy_volume": 1554.2, "taker_buy_quote": 293.89922}, {"ts": 1767612780000, "open": 0.1891, "high": 0.1891, "low": 0.1887, "close": 0.1887, "volume": 7214.6, "quote_volume": 1362.38031, "trades": 70, "taker_buy_volume": 3876.5, "taker_buy_quote": 731.88156}, {"ts": 1767612840000, "open": 0.1887, "high": 0.1887, "low": 0.1886, "close": 0.1886, "volume": 499.1, "quote_volume": 94.16252, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612900000, "open": 0.1887, "high": 0.1887, "low": 0.1885, "close": 0.1885, "volume": 3533.9, "quote_volume": 666.48937, "trades": 39, "taker_buy_volume": 603.3, "taker_buy_quote": 113.81231}, {"ts": 1767612960000, "open": 0.1885, "high": 0.1885, "low": 0.1884, "close": 0.1885, "volume": 4526.5, "quote_volume": 853.19613, "trades": 25, "taker_buy_volume": 4035.3, "taker_buy_quote": 760.65405}, {"ts": 1767613020000, "open": 0.1885, "high": 0.1885, "low": 0.1883, "close": 0.1885, "volume": 8272.7, "quote_volume": 1558.84164, "trades": 39, "taker_buy_volume": 5461.2, "taker_buy_quote": 1029.03933}, {"ts": 1767613080000, "open": 0.1885, "high": 0.1886, "low": 0.1884, "close": 0.1884, "volume": 2666.5, "quote_volume": 502.83287, "trades": 25, "taker_buy_volume": 2011.7, "taker_buy_quote": 379.40662}, {"ts": 1767613140000, "open": 0.1884, "high": 0.1884, "low": 0.1883, "close": 0.1883, "volume": 450.1, "quote_volume": 84.79391, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613200000, "open": 0.1884, "high": 0.1884, "low": 0.1883, "close": 0.1883, "volume": 2507.5, "quote_volume": 472.4095, "trades": 15, "taker_buy_volume": 2017.3, "taker_buy_quote": 380.05932}, {"ts": 1767613260000, "open": 0.1884, "high": 0.1888, "low": 0.1884, "close": 0.1887, "volume": 10977.4, "quote_volume": 2070.74195, "trades": 42, "taker_buy_volume": 10287.8, "taker_buy_quote": 1940.66689}, {"ts": 1767613320000, "open": 0.1887, "high": 0.1888, "low": 0.1887, "close": 0.1887, "volume": 11974.6, "quote_volume": 2259.68986, "trades": 52, "taker_buy_volume": 7962.2, "taker_buy_quote": 1502.54998}, {"ts": 1767613380000, "open": 0.1887, "high": 0.1889, "low": 0.1887, "close": 0.1888, "volume": 20868.5, "quote_volume": 3939.70757, "trades": 53, "taker_buy_volume": 15721.2, "taker_buy_quote": 2968.11446}, {"ts": 1767613440000, "open": 0.1887, "high": 0.1887, "low": 0.1885, "close": 0.1885, "volume": 10783.9, "quote_volume": 2032.96003, "trades": 48, "taker_buy_volume": 8346.1, "taker_buy_quote": 1573.24381}, {"ts": 1767613500000, "open": 0.1885, "high": 0.1886, "low": 0.1885, "close": 0.1885, "volume": 5401.1, "quote_volume": 1018.1442, "trades": 25, "taker_buy_volume": 1845.1, "taker_buy_quote": 347.8382}, {"ts": 1767613560000, "open": 0.1885, "high": 0.1887, "low": 0.1885, "close": 0.1887, "volume": 10822.3, "quote_volume": 2040.59871, "trades": 30, "taker_buy_volume": 10774.8, "taker_buy_quote": 2031.63546}, {"ts": 1767613620000, "open": 0.1887, "high": 0.1888, "low": 0.1887, "close": 0.1888, "volume": 1845.1, "quote_volume": 348.34995, "trades": 11, "taker_buy_volume": 1541.4, "taker_buy_quote": 291.01632}, {"ts": 1767613680000, "open": 0.1888, "high": 0.189, "low": 0.1888, "close": 0.189, "volume": 7409.3, "quote_volume": 1399.9399, "trades": 43, "taker_buy_volume": 5719.6, "taker_buy_quote": 1080.5866}, {"ts": 1767613740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2111.0, "quote_volume": 398.979, "trades": 10, "taker_buy_volume": 1622.6, "taker_buy_quote": 306.6714}, {"ts": 1767613800000, "open": 0.1889, "high": 0.1889, "low": 0.1888, "close": 0.1888, "volume": 1142.1, "quote_volume": 215.71508, "trades": 13, "taker_buy_volume": 31.0, "taker_buy_quote": 5.8559}, {"ts": 1767613860000, "open": 0.1889, "high": 0.1889, "low": 0.1889, "close": 0.1889, "volume": 1411.0, "quote_volume": 266.5379, "trades": 6, "taker_buy_volume": 1411.0, "taker_buy_quote": 266.5379}, {"ts": 1767613920000, "open": 0.189, "high": 0.1891, "low": 0.189, "close": 0.1891, "volume": 5763.6, "quote_volume": 1089.78029, "trades": 30, "taker_buy_volume": 5189.8, "taker_buy_quote": 981.28259}, {"ts": 1767613980000, "open": 0.189, "high": 0.1892, "low": 0.189, "close": 0.1892, "volume": 4412.7, "quote_volume": 834.51013, "trades": 18, "taker_buy_volume": 2101.1, "taker_buy_quote": 397.39232}, {"ts": 1767614040000, "open": 0.1892, "high": 0.1893, "low": 0.1892, "close": 0.1893, "volume": 5079.8, "quote_volume": 961.22551, "trades": 26, "taker_buy_volume": 4263.5, "taker_buy_quote": 806.78155}, {"ts": 1767614100000, "open": 0.1894, "high": 0.19, "low": 0.1894, "close": 0.1897, "volume": 73938.9, "quote_volume": 14031.29318, "trades": 158, "taker_buy_volume": 46691.5, "taker_buy_quote": 8861.78214}, {"ts": 1767614160000, "open": 0.1898, "high": 0.1898, "low": 0.1895, "close": 0.1895, "volume": 6021.3, "quote_volume": 1142.13264, "trades": 52, "taker_buy_volume": 1396.1, "taker_buy_quote": 264.97694}, {"ts": 1767614220000, "open": 0.1894, "high": 0.1896, "low": 0.1894, "close": 0.1896, "volume": 7973.2, "quote_volume": 1510.52879, "trades": 37, "taker_buy_volume": 6930.6, "taker_buy_quote": 1313.04033}, {"ts": 1767614280000, "open": 0.1895, "high": 0.1895, "low": 0.1893, "close": 0.1893, "volume": 5040.8, "quote_volume": 954.38052, "trades": 24, "taker_buy_volume": 732.5, "taker_buy_quote": 138.7355}, {"ts": 1767614340000, "open": 0.1894, "high": 0.1895, "low": 0.1893, "close": 0.1894, "volume": 8576.9, "quote_volume": 1624.46224, "trades": 32, "taker_buy_volume": 6180.2, "taker_buy_quote": 1170.54037}, {"ts": 1767614400000, "open": 0.1894, "high": 0.1896, "low": 0.1894, "close": 0.1896, "volume": 12443.4, "quote_volume": 2357.77386, "trades": 67, "taker_buy_volume": 6024.9, "taker_buy_quote": 1141.71459}, {"ts": 1767614460000, "open": 0.1896, "high": 0.1896, "low": 0.1892, "close": 0.1892, "volume": 16339.3, "quote_volume": 3093.81703, "trades": 70, "taker_buy_volume": 1036.1, "taker_buy_quote": 196.29588}, {"ts": 1767614520000, "open": 0.1892, "high": 0.1892, "low": 0.189, "close": 0.189, "volume": 1721.7, "quote_volume": 325.49748, "trades": 19, "taker_buy_volume": 317.4, "taker_buy_quote": 60.04008}, {"ts": 1767614580000, "open": 0.189, "high": 0.189, "low": 0.1888, "close": 0.1888, "volume": 16584.5, "quote_volume": 3131.89904, "trades": 46, "taker_buy_volume": 5761.8, "taker_buy_quote": 1088.21007}, {"ts": 1767614640000, "open": 0.1888, "high": 0.1889, "low": 0.1888, "close": 0.1888, "volume": 6845.4, "quote_volume": 1292.56498, "trades": 41, "taker_buy_volume": 1893.3, "taker_buy_quote": 357.54961}, {"ts": 1767614700000, "open": 0.1889, "high": 0.189, "low": 0.1889, "close": 0.189, "volume": 1403.2, "quote_volume": 265.14616, "trades": 16, "taker_buy_volume": 1353.9, "taker_buy_quote": 255.82846}, {"ts": 1767614760000, "open": 0.189, "high": 0.1891, "low": 0.1887, "close": 0.1887, "volume": 7227.8, "quote_volume": 1364.79599, "trades": 48, "taker_buy_volume": 4395.6, "taker_buy_quote": 830.02679}, {"ts": 1767614820000, "open": 0.1886, "high": 0.1886, "low": 0.1886, "close": 0.1886, "volume": 3376.1, "quote_volume": 636.73246, "trades": 28, "taker_buy_volume": 686.9, "taker_buy_quote": 129.54934}, {"ts": 1767614880000, "open": 0.1885, "high": 0.1886, "low": 0.1884, "close": 0.1886, "volume": 5344.9, "quote_volume": 1007.28172, "trades": 39, "taker_buy_volume": 1176.7, "taker_buy_quote": 221.81349}, {"ts": 1767614940000, "open": 0.1886, "high": 0.1887, "low": 0.1885, "close": 0.1885, "volume": 4515.6, "quote_volume": 851.50165, "trades": 29, "taker_buy_volume": 987.4, "taker_buy_quote": 186.30313}, {"ts": 1767615000000, "open": 0.1886, "high": 0.1886, "low": 0.1884, "close": 0.1884, "volume": 2834.7, "quote_volume": 534.45714, "trades": 19, "taker_buy_volume": 224.4, "taker_buy_quote": 42.32184}, {"ts": 1767615060000, "open": 0.1885, "high": 0.1886, "low": 0.1885, "close": 0.1886, "volume": 686.2, "quote_volume": 129.35135, "trades": 7, "taker_buy_volume": 304.0, "taker_buy_quote": 57.30665}, {"ts": 1767615120000, "open": 0.1885, "high": 0.1885, "low": 0.1883, "close": 0.1885, "volume": 1746.1, "quote_volume": 329.07037, "trades": 25, "taker_buy_volume": 1029.4, "taker_buy_quote": 194.01202}, {"ts": 1767615180000, "open": 0.1886, "high": 0.1889, "low": 0.1886, "close": 0.1888, "volume": 6941.1, "quote_volume": 1310.55757, "trades": 45, "taker_buy_volume": 5145.8, "taker_buy_quote": 971.56982}, {"ts": 1767615240000, "open": 0.1888, "high": 0.1889, "low": 0.1888, "close": 0.1889, "volume": 546.9, "quote_volume": 103.26843, "trades": 8, "taker_buy_volume": 137.1, "taker_buy_quote": 25.89819}, {"ts": 1767615300000, "open": 0.1888, "high": 0.1888, "low": 0.1885, "close": 0.1886, "volume": 49470.9, "quote_volume": 9327.57758, "trades": 64, "taker_buy_volume": 1275.8, "taker_buy_quote": 240.62748}, {"ts": 1767615360000, "open": 0.1886, "high": 0.1886, "low": 0.1883, "close": 0.1883, "volume": 48178.0, "quote_volume": 9077.47524, "trades": 41, "taker_buy_volume": 1306.2, "taker_buy_quote": 246.18808}, {"ts": 1767615420000, "open": 0.1884, "high": 0.1886, "low": 0.1883, "close": 0.1886, "volume": 324389.9, "quote_volume": 61152.23208, "trades": 134, "taker_buy_volume": 55435.2, "taker_buy_quote": 10449.61118}, {"ts": 1767615480000, "open": 0.1885, "high": 0.1885, "low": 0.1878, "close": 0.1878, "volume": 107608.5, "quote_volume": 20224.34972, "trades": 130, "taker_buy_volume": 4601.9, "taker_buy_quote": 865.4958}, {"ts": 1767615540000, "open": 0.1878, "high": 0.1879, "low": 0.1874, "close": 0.1877, "volume": 181012.5, "quote_volume": 33976.64728, "trades": 278, "taker_buy_volume": 124389.5, "taker_buy_quote": 23352.09581}, {"ts": 1767615600000, "open": 0.1877, "high": 0.1877, "low": 0.1869, "close": 0.1869, "volume": 181787.7, "quote_volume": 34057.77188, "trades": 261, "taker_buy_volume": 127194.6, "taker_buy_quote": 23836.77064}, {"ts": 1767615660000, "open": 0.1869, "high": 0.1875, "low": 0.1869, "close": 0.1871, "volume": 165105.5, "quote_volume": 30922.63351, "trades": 262, "taker_buy_volume": 99888.5, "taker_buy_quote": 18711.2634}, {"ts": 1767615720000, "open": 0.1871, "high": 0.1871, "low": 0.1867, "close": 0.1868, "volume": 53297.5, "quote_volume": 9959.90218, "trades": 88, "taker_buy_volume": 14219.9, "taker_buy_quote": 2657.83052}, {"ts": 1767615780000, "open": 0.1868, "high": 0.1869, "low": 0.1862, "close": 0.1867, "volume": 161038.5, "quote_volume": 30027.82441, "trades": 286, "taker_buy_volume": 87332.3, "taker_buy_quote": 16284.71984}, {"ts": 1767615840000, "open": 0.1867, "high": 0.1867, "low": 0.1865, "close": 0.1865, "volume": 34043.6, "quote_volume": 6351.22499, "trades": 82, "taker_buy_volume": 12185.0, "taker_buy_quote": 2273.63799}, {"ts": 1767615900000, "open": 0.1865, "high": 0.1867, "low": 0.1864, "close": 0.1866, "volume": 46269.2, "quote_volume": 8630.90696, "trades": 92, "taker_buy_volume": 18406.7, "taker_buy_quote": 3434.68477}, {"ts": 1767615960000, "open": 0.1866, "high": 0.1869, "low": 0.1866, "close": 0.1869, "volume": 37792.7, "quote_volume": 7057.75535, "trades": 82, "taker_buy_volume": 20731.7, "taker_buy_quote": 3872.39794}, {"ts": 1767616020000, "open": 0.187, "high": 0.1871, "low": 0.1869, "close": 0.187, "volume": 18592.5, "quote_volume": 3477.2226, "trades": 56, "taker_buy_volume": 7131.2, "taker_buy_quote": 1334.05849}, {"ts": 1767616080000, "open": 0.187, "high": 0.1874, "low": 0.187, "close": 0.1872, "volume": 29836.7, "quote_volume": 5586.8197, "trades": 81, "taker_buy_volume": 19753.8, "taker_buy_quote": 3698.87616}, {"ts": 1767616140000, "open": 0.1872, "high": 0.1875, "low": 0.1872, "close": 0.1873, "volume": 34022.6, "quote_volume": 6371.78232, "trades": 82, "taker_buy_volume": 26187.0, "taker_buy_quote": 4904.05626}, {"ts": 1767616200000, "open": 0.1873, "high": 0.1875, "low": 0.1873, "close": 0.1874, "volume": 9825.2, "quote_volume": 1841.04182, "trades": 46, "taker_buy_volume": 8446.9, "taker_buy_quote": 1582.7484}, {"ts": 1767616260000, "open": 0.1875, "high": 0.1877, "low": 0.1875, "close": 0.1877, "volume": 5825.1, "quote_volume": 1093.10751, "trades": 42, "taker_buy_volume": 3877.0, "taker_buy_quote": 727.44914}, {"ts": 1767616320000, "open": 0.1877, "high": 0.1879, "low": 0.1876, "close": 0.1877, "volume": 7072.2, "quote_volume": 1327.94702, "trades": 60, "taker_buy_volume": 3667.3, "taker_buy_quote": 688.58283}, {"ts": 1767616380000, "open": 0.1876, "high": 0.1877, "low": 0.1876, "close": 0.1876, "volume": 11381.0, "quote_volume": 2135.23778, "trades": 50, "taker_buy_volume": 3092.8, "taker_buy_quote": 580.35214}, {"ts": 1767616440000, "open": 0.1877, "high": 0.1878, "low": 0.1875, "close": 0.1876, "volume": 30724.5, "quote_volume": 5762.91414, "trades": 81, "taker_buy_volume": 5437.9, "taker_buy_quote": 1020.61032}, {"ts": 1767616500000, "open": 0.1876, "high": 0.1878, "low": 0.1876, "close": 0.1878, "volume": 17227.7, "quote_volume": 3234.1907, "trades": 55, "taker_buy_volume": 12718.9, "taker_buy_quote": 2387.85935}, {"ts": 1767616560000, "open": 0.1877, "high": 0.1881, "low": 0.1877, "close": 0.1881, "volume": 22295.9, "quote_volume": 4190.59925, "trades": 87, "taker_buy_volume": 14781.8, "taker_buy_quote": 2778.43192}, {"ts": 1767616620000, "open": 0.188, "high": 0.1882, "low": 0.1879, "close": 0.1881, "volume": 46130.7, "quote_volume": 8673.03126, "trades": 79, "taker_buy_volume": 9295.3, "taker_buy_quote": 1748.07283}, {"ts": 1767616680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 10917.0, "quote_volume": 2052.396, "trades": 32, "taker_buy_volume": 6822.8, "taker_buy_quote": 1282.6864}, {"ts": 1767616740000, "open": 0.188, "high": 0.1881, "low": 0.1878, "close": 0.1878, "volume": 12569.1, "quote_volume": 2361.12689, "trades": 62, "taker_buy_volume": 5665.7, "taker_buy_quote": 1064.31664}, {"ts": 1767616800000, "open": 0.1878, "high": 0.1879, "low": 0.1878, "close": 0.1879, "volume": 3732.5, "quote_volume": 701.31305, "trades": 15, "taker_buy_volume": 3495.5, "taker_buy_quote": 656.80445}, {"ts": 1767616860000, "open": 0.1879, "high": 0.188, "low": 0.1879, "close": 0.188, "volume": 2655.3, "quote_volume": 499.14916, "trades": 16, "taker_buy_volume": 2409.1, "taker_buy_quote": 452.88818}, {"ts": 1767616920000, "open": 0.1879, "high": 0.1879, "low": 0.1878, "close": 0.1879, "volume": 9785.1, "quote_volume": 1838.40177, "trades": 32, "taker_buy_volume": 7269.3, "taker_buy_quote": 1365.73498}, {"ts": 1767616980000, "open": 0.1879, "high": 0.1881, "low": 0.1878, "close": 0.188, "volume": 36995.0, "quote_volume": 6953.09878, "trades": 76, "taker_buy_volume": 11752.3, "taker_buy_quote": 2208.96266}, {"ts": 1767617040000, "open": 0.188, "high": 0.188, "low": 0.1878, "close": 0.1879, "volume": 20943.2, "quote_volume": 3935.96628, "trades": 57, "taker_buy_volume": 9363.8, "taker_buy_quote": 1760.05465}, {"ts": 1767617100000, "open": 0.188, "high": 0.1884, "low": 0.188, "close": 0.1883, "volume": 3949.5, "quote_volume": 743.39197, "trades": 37, "taker_buy_volume": 3451.1, "taker_buy_quote": 649.54325}, {"ts": 1767617160000, "open": 0.1882, "high": 0.1885, "low": 0.1881, "close": 0.1883, "volume": 12312.2, "quote_volume": 2318.06043, "trades": 75, "taker_buy_volume": 3994.2, "taker_buy_quote": 752.09859}, {"ts": 1767617220000, "open": 0.1884, "high": 0.1889, "low": 0.1883, "close": 0.1888, "volume": 33018.5, "quote_volume": 6226.71111, "trades": 107, "taker_buy_volume": 10076.6, "taker_buy_quote": 1899.66816}, {"ts": 1767617280000, "open": 0.1887, "high": 0.1887, "low": 0.1881, "close": 0.1883, "volume": 50988.1, "quote_volume": 9609.41195, "trades": 119, "taker_buy_volume": 6922.7, "taker_buy_quote": 1304.24084}, {"ts": 1767617340000, "open": 0.1883, "high": 0.1884, "low": 0.1882, "close": 0.1882, "volume": 29069.5, "quote_volume": 5471.27498, "trades": 44, "taker_buy_volume": 5469.3, "taker_buy_quote": 1029.488}, {"ts": 1767617400000, "open": 0.1882, "high": 0.1884, "low": 0.1882, "close": 0.1883, "volume": 6089.7, "quote_volume": 1146.26399, "trades": 26, "taker_buy_volume": 900.9, "taker_buy_quote": 169.6698}, {"ts": 1767617460000, "open": 0.1884, "high": 0.1886, "low": 0.1884, "close": 0.1885, "volume": 18334.9, "quote_volume": 3455.14226, "trades": 77, "taker_buy_volume": 5588.6, "taker_buy_quote": 1053.54855}, {"ts": 1767617520000, "open": 0.1885, "high": 0.1886, "low": 0.1883, "close": 0.1884, "volume": 4822.1, "quote_volume": 908.6447, "trades": 44, "taker_buy_volume": 821.2, "taker_buy_quote": 154.78835}, {"ts": 1767617580000, "open": 0.1885, "high": 0.1886, "low": 0.1881, "close": 0.1881, "volume": 11892.2, "quote_volume": 2240.95765, "trades": 59, "taker_buy_volume": 4174.8, "taker_buy_quote": 786.87769}, {"ts": 1767617640000, "open": 0.1882, "high": 0.1884, "low": 0.1882, "close": 0.1882, "volume": 2532.0, "quote_volume": 476.69638, "trades": 40, "taker_buy_volume": 1641.2, "taker_buy_quote": 309.01019}, {"ts": 1767617700000, "open": 0.1881, "high": 0.1883, "low": 0.188, "close": 0.1881, "volume": 23607.6, "quote_volume": 4442.20131, "trades": 73, "taker_buy_volume": 15403.0, "taker_buy_quote": 2899.29164}, {"ts": 1767617760000, "open": 0.1881, "high": 0.1883, "low": 0.188, "close": 0.1883, "volume": 12630.8, "quote_volume": 2375.35588, "trades": 80, "taker_buy_volume": 8892.1, "taker_buy_quote": 1672.45464}, {"ts": 1767617820000, "open": 0.1883, "high": 0.1883, "low": 0.188, "close": 0.1881, "volume": 11126.0, "quote_volume": 2092.67036, "trades": 84, "taker_buy_volume": 6022.4, "taker_buy_quote": 1132.72649}, {"ts": 1767617880000, "open": 0.1881, "high": 0.1882, "low": 0.188, "close": 0.1881, "volume": 2568.8, "quote_volume": 483.16337, "trades": 20, "taker_buy_volume": 1877.2, "taker_buy_quote": 353.10757}, {"ts": 1767617940000, "open": 0.188, "high": 0.1885, "low": 0.188, "close": 0.1884, "volume": 87786.4, "quote_volume": 16542.08239, "trades": 95, "taker_buy_volume": 83377.9, "taker_buy_quote": 15712.16679}, {"ts": 1767618000000, "open": 0.1885, "high": 0.1889, "low": 0.1884, "close": 0.1888, "volume": 14072.8, "quote_volume": 2656.20522, "trades": 72, "taker_buy_volume": 11884.1, "taker_buy_quote": 2242.97406}, {"ts": 1767618060000, "open": 0.1887, "high": 0.1888, "low": 0.1886, "close": 0.1887, "volume": 3032.1, "quote_volume": 572.3473, "trades": 23, "taker_buy_volume": 403.9, "taker_buy_quote": 76.24046}, {"ts": 1767618120000, "open": 0.1886, "high": 0.1889, "low": 0.1886, "close": 0.1886, "volume": 14746.1, "quote_volume": 2783.71101, "trades": 82, "taker_buy_volume": 10073.3, "taker_buy_quote": 1901.71119}, {"ts": 1767618180000, "open": 0.1885, "high": 0.189, "low": 0.1885, "close": 0.189, "volume": 5910.3, "quote_volume": 1115.11777, "trades": 60, "taker_buy_volume": 4286.9, "taker_buy_quote": 809.10687}, {"ts": 1767618240000, "open": 0.189, "high": 0.189, "low": 0.1885, "close": 0.1887, "volume": 6440.1, "quote_volume": 1216.22904, "trades": 54, "taker_buy_volume": 2540.5, "taker_buy_quote": 479.8511}, {"ts": 1767618300000, "open": 0.1886, "high": 0.1887, "low": 0.1886, "close": 0.1887, "volume": 13917.2, "quote_volume": 2625.16056, "trades": 37, "taker_buy_volume": 1076.8, "taker_buy_quote": 203.19216}, {"ts": 1767618360000, "open": 0.1887, "high": 0.1891, "low": 0.1887, "close": 0.189, "volume": 79317.7, "quote_volume": 14995.49896, "trades": 100, "taker_buy_volume": 32486.3, "taker_buy_quote": 6140.68196}, {"ts": 1767618420000, "open": 0.189, "high": 0.1891, "low": 0.1888, "close": 0.1889, "volume": 4546.1, "quote_volume": 859.10219, "trades": 47, "taker_buy_volume": 2869.4, "taker_buy_quote": 542.34126}, {"ts": 1767618480000, "open": 0.1888, "high": 0.1888, "low": 0.1884, "close": 0.1884, "volume": 3741.1, "quote_volume": 705.86616, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618540000, "open": 0.1884, "high": 0.1887, "low": 0.1882, "close": 0.1886, "volume": 74055.7, "quote_volume": 13955.86208, "trades": 114, "taker_buy_volume": 65941.8, "taker_buy_quote": 12426.20301}, {"ts": 1767618600000, "open": 0.1887, "high": 0.1887, "low": 0.1885, "close": 0.1886, "volume": 5030.8, "quote_volume": 948.89177, "trades": 29, "taker_buy_volume": 1097.3, "taker_buy_quote": 206.98661}, {"ts": 1767618660000, "open": 0.1887, "high": 0.1891, "low": 0.1887, "close": 0.189, "volume": 47172.3, "quote_volume": 8910.86979, "trades": 84, "taker_buy_volume": 45018.4, "taker_buy_quote": 8503.67842}, {"ts": 1767618720000, "open": 0.189, "high": 0.189, "low": 0.1889, "close": 0.189, "volume": 1356.7, "quote_volume": 256.39954, "trades": 12, "taker_buy_volume": 896.9, "taker_buy_quote": 169.5141}, {"ts": 1767618780000, "open": 0.189, "high": 0.189, "low": 0.1886, "close": 0.1886, "volume": 24573.4, "quote_volume": 4637.3623, "trades": 49, "taker_buy_volume": 1679.8, "taker_buy_quote": 316.97826}, {"ts": 1767618840000, "open": 0.1886, "high": 0.1886, "low": 0.1884, "close": 0.1884, "volume": 4848.1, "quote_volume": 913.84507, "trades": 23, "taker_buy_volume": 3469.5, "taker_buy_quote": 654.00488}, {"ts": 1767618900000, "open": 0.1884, "high": 0.1884, "low": 0.1884, "close": 0.1884, "volume": 7782.3, "quote_volume": 1466.18532, "trades": 22, "taker_buy_volume": 3645.2, "taker_buy_quote": 686.75568}, {"ts": 1767618960000, "open": 0.1884, "high": 0.1886, "low": 0.1884, "close": 0.1885, "volume": 5903.5, "quote_volume": 1112.73528, "trades": 37, "taker_buy_volume": 981.8, "taker_buy_quote": 185.10436}, {"ts": 1767619020000, "open": 0.1885, "high": 0.1886, "low": 0.1884, "close": 0.1884, "volume": 15275.3, "quote_volume": 2879.7047, "trades": 68, "taker_buy_volume": 10407.0, "taker_buy_quote": 1962.42235}, {"ts": 1767619080000, "open": 0.1885, "high": 0.1886, "low": 0.1883, "close": 0.1884, "volume": 3730.0, "quote_volume": 702.94227, "trades": 25, "taker_buy_volume": 1228.7, "taker_buy_quote": 231.58533}, {"ts": 1767619140000, "open": 0.1885, "high": 0.1887, "low": 0.1885, "close": 0.1886, "volume": 40522.8, "quote_volume": 7646.13442, "trades": 73, "taker_buy_volume": 23390.2, "taker_buy_quote": 4413.26912}, {"ts": 1767619200000, "open": 0.1885, "high": 0.1886, "low": 0.1883, "close": 0.1884, "volume": 8478.0, "quote_volume": 1597.26957, "trades": 52, "taker_buy_volume": 3694.2, "taker_buy_quote": 695.97016}, {"ts": 1767619260000, "open": 0.1885, "high": 0.1885, "low": 0.1877, "close": 0.1878, "volume": 25090.8, "quote_volume": 4715.54216, "trades": 100, "taker_buy_volume": 12197.7, "taker_buy_quote": 2291.48197}, {"ts": 1767619320000, "open": 0.1879, "high": 0.1882, "low": 0.1879, "close": 0.1881, "volume": 5018.2, "quote_volume": 943.56679, "trades": 64, "taker_buy_volume": 3051.5, "taker_buy_quote": 573.76317}, {"ts": 1767619380000, "open": 0.1881, "high": 0.1884, "low": 0.1881, "close": 0.1884, "volume": 4360.4, "quote_volume": 820.87913, "trades": 51, "taker_buy_volume": 2194.7, "taker_buy_quote": 413.16101}, {"ts": 1767619440000, "open": 0.1883, "high": 0.1885, "low": 0.1883, "close": 0.1884, "volume": 10890.6, "quote_volume": 2052.13167, "trades": 60, "taker_buy_volume": 1274.9, "taker_buy_quote": 240.26429}, {"ts": 1767619500000, "open": 0.1884, "high": 0.1885, "low": 0.1882, "close": 0.1885, "volume": 5077.2, "quote_volume": 956.46212, "trades": 45, "taker_buy_volume": 4170.7, "taker_buy_quote": 785.75796}, {"ts": 1767619560000, "open": 0.1886, "high": 0.1886, "low": 0.1883, "close": 0.1884, "volume": 4738.1, "quote_volume": 892.59946, "trades": 34, "taker_buy_volume": 2410.7, "taker_buy_quote": 454.19119}, {"ts": 1767619620000, "open": 0.1885, "high": 0.1887, "low": 0.1885, "close": 0.1886, "volume": 12916.3, "quote_volume": 2436.19482, "trades": 61, "taker_buy_volume": 6016.6, "taker_buy_quote": 1134.92653}, {"ts": 1767619680000, "open": 0.1885, "high": 0.1888, "low": 0.1885, "close": 0.1887, "volume": 11517.1, "quote_volume": 2173.05346, "trades": 68, "taker_buy_volume": 6259.3, "taker_buy_quote": 1180.94578}, {"ts": 1767619740000, "open": 0.1887, "high": 0.1887, "low": 0.1884, "close": 0.1886, "volume": 5901.8, "quote_volume": 1112.99297, "trades": 43, "taker_buy_volume": 1263.2, "taker_buy_quote": 238.20158}, {"ts": 1767619800000, "open": 0.1885, "high": 0.1886, "low": 0.1882, "close": 0.1882, "volume": 8539.4, "quote_volume": 1609.18534, "trades": 45, "taker_buy_volume": 3618.6, "taker_buy_quote": 681.80014}, {"ts": 1767619860000, "open": 0.1882, "high": 0.1884, "low": 0.1882, "close": 0.1883, "volume": 6778.2, "quote_volume": 1276.45841, "trades": 66, "taker_buy_volume": 3201.1, "taker_buy_quote": 602.78175}, {"ts": 1767619920000, "open": 0.1882, "high": 0.1883, "low": 0.1879, "close": 0.1882, "volume": 10442.1, "quote_volume": 1963.86692, "trades": 85, "taker_buy_volume": 3138.7, "taker_buy_quote": 590.35631}, {"ts": 1767619980000, "open": 0.1882, "high": 0.1883, "low": 0.1878, "close": 0.188, "volume": 47757.2, "quote_volume": 8975.79166, "trades": 92, "taker_buy_volume": 10391.2, "taker_buy_quote": 1953.27733}, {"ts": 1767620040000, "open": 0.1881, "high": 0.1882, "low": 0.1879, "close": 0.1881, "volume": 7922.2, "quote_volume": 1489.75799, "trades": 56, "taker_buy_volume": 5242.1, "taker_buy_quote": 985.82764}, {"ts": 1767620100000, "open": 0.188, "high": 0.1882, "low": 0.188, "close": 0.1881, "volume": 5696.8, "quote_volume": 1071.13626, "trades": 41, "taker_buy_volume": 1358.8, "taker_buy_quote": 255.54933}, {"ts": 1767620160000, "open": 0.1881, "high": 0.1883, "low": 0.1876, "close": 0.1876, "volume": 33420.8, "quote_volume": 6277.17212, "trades": 256, "taker_buy_volume": 18604.8, "taker_buy_quote": 3494.53327}, {"ts": 1767620220000, "open": 0.1877, "high": 0.1882, "low": 0.1877, "close": 0.1882, "volume": 13820.9, "quote_volume": 2596.93421, "trades": 99, "taker_buy_volume": 11337.5, "taker_buy_quote": 2130.46161}, {"ts": 1767620280000, "open": 0.1881, "high": 0.1881, "low": 0.1877, "close": 0.1878, "volume": 33135.9, "quote_volume": 6226.93792, "trades": 67, "taker_buy_volume": 631.5, "taker_buy_quote": 118.67218}, {"ts": 1767620340000, "open": 0.1879, "high": 0.188, "low": 0.1878, "close": 0.1879, "volume": 7493.6, "quote_volume": 1407.53182, "trades": 66, "taker_buy_volume": 5069.2, "taker_buy_quote": 952.20208}, {"ts": 1767620400000, "open": 0.1879, "high": 0.1881, "low": 0.1877, "close": 0.1877, "volume": 15955.7, "quote_volume": 2997.73752, "trades": 149, "taker_buy_volume": 6195.3, "taker_buy_quote": 1164.19371}, {"ts": 1767620460000, "open": 0.1878, "high": 0.1879, "low": 0.1873, "close": 0.1876, "volume": 58104.4, "quote_volume": 10898.65125, "trades": 246, "taker_buy_volume": 17943.9, "taker_buy_quote": 3364.61053}, {"ts": 1767620520000, "open": 0.1877, "high": 0.188, "low": 0.1876, "close": 0.1879, "volume": 18306.2, "quote_volume": 3436.62767, "trades": 124, "taker_buy_volume": 12174.2, "taker_buy_quote": 2284.81008}, {"ts": 1767620580000, "open": 0.188, "high": 0.1886, "low": 0.188, "close": 0.1885, "volume": 31446.6, "quote_volume": 5926.57175, "trades": 99, "taker_buy_volume": 30152.9, "taker_buy_quote": 5682.74162}, {"ts": 1767620640000, "open": 0.1885, "high": 0.1885, "low": 0.1881, "close": 0.1881, "volume": 8890.8, "quote_volume": 1673.63442, "trades": 40, "taker_buy_volume": 934.4, "taker_buy_quote": 175.98326}, {"ts": 1767620700000, "open": 0.1881, "high": 0.1882, "low": 0.188, "close": 0.188, "volume": 26630.4, "quote_volume": 5010.61362, "trades": 87, "taker_buy_volume": 15079.8, "taker_buy_quote": 2837.32439}, {"ts": 1767620760000, "open": 0.1881, "high": 0.1881, "low": 0.188, "close": 0.1881, "volume": 3401.2, "quote_volume": 639.76216, "trades": 24, "taker_buy_volume": 2361.2, "taker_buy_quote": 444.14172}, {"ts": 1767620820000, "open": 0.1881, "high": 0.1882, "low": 0.1881, "close": 0.1881, "volume": 7555.8, "quote_volume": 1421.28654, "trades": 39, "taker_buy_volume": 3929.9, "taker_buy_quote": 739.25475}, {"ts": 1767620880000, "open": 0.1882, "high": 0.1882, "low": 0.1881, "close": 0.1881, "volume": 7165.6, "quote_volume": 1348.50152, "trades": 35, "taker_buy_volume": 6026.9, "taker_buy_quote": 1134.26258}, {"ts": 1767620940000, "open": 0.188, "high": 0.188, "low": 0.1876, "close": 0.1876, "volume": 7208.3, "quote_volume": 1353.29779, "trades": 53, "taker_buy_volume": 4152.1, "taker_buy_quote": 779.22381}, {"ts": 1767621000000, "open": 0.1876, "high": 0.188, "low": 0.1876, "close": 0.188, "volume": 5436.0, "quote_volume": 1021.18686, "trades": 67, "taker_buy_volume": 4591.7, "taker_buy_quote": 862.56234}, {"ts": 1767621060000, "open": 0.1881, "high": 0.1882, "low": 0.1881, "close": 0.1882, "volume": 1293.7, "quote_volume": 243.43068, "trades": 23, "taker_buy_volume": 901.8, "taker_buy_quote": 169.6751}, {"ts": 1767621120000, "open": 0.1882, "high": 0.1882, "low": 0.1879, "close": 0.1879, "volume": 1536.4, "quote_volume": 288.91959, "trades": 24, "taker_buy_volume": 308.7, "taker_buy_quote": 58.09734}, {"ts": 1767621180000, "open": 0.1879, "high": 0.1881, "low": 0.1879, "close": 0.1881, "volume": 3630.7, "quote_volume": 682.68364, "trades": 30, "taker_buy_volume": 2486.5, "taker_buy_quote": 467.45962}, {"ts": 1767621240000, "open": 0.188, "high": 0.1882, "low": 0.188, "close": 0.1882, "volume": 6896.7, "quote_volume": 1297.89704, "trades": 38, "taker_buy_volume": 4620.2, "taker_buy_quote": 869.48805}, {"ts": 1767621300000, "open": 0.1882, "high": 0.1882, "low": 0.1881, "close": 0.1882, "volume": 441.2, "quote_volume": 83.02682, "trades": 13, "taker_buy_volume": 114.4, "taker_buy_quote": 21.53008}, {"ts": 1767621360000, "open": 0.1882, "high": 0.1882, "low": 0.1882, "close": 0.1882, "volume": 3903.6, "quote_volume": 734.65752, "trades": 24, "taker_buy_volume": 3493.6, "taker_buy_quote": 657.49552}, {"ts": 1767621420000, "open": 0.1883, "high": 0.1887, "low": 0.1881, "close": 0.1885, "volume": 29407.5, "quote_volume": 5539.77549, "trades": 123, "taker_buy_volume": 10389.1, "taker_buy_quote": 1957.57611}, {"ts": 1767621480000, "open": 0.1885, "high": 0.1885, "low": 0.1883, "close": 0.1883, "volume": 18639.6, "quote_volume": 3511.22099, "trades": 64, "taker_buy_volume": 4944.8, "taker_buy_quote": 931.61267}, {"ts": 1767621540000, "open": 0.1883, "high": 0.1883, "low": 0.1879, "close": 0.188, "volume": 20048.1, "quote_volume": 3769.00865, "trades": 73, "taker_buy_volume": 2182.4, "taker_buy_quote": 410.47056}, {"ts": 1767621600000, "open": 0.188, "high": 0.188, "low": 0.1877, "close": 0.1879, "volume": 14402.9, "quote_volume": 2704.36822, "trades": 60, "taker_buy_volume": 2975.5, "taker_buy_quote": 558.83505}, {"ts": 1767621660000, "open": 0.1879, "high": 0.1879, "low": 0.1876, "close": 0.1877, "volume": 24844.8, "quote_volume": 4664.011, "trades": 89, "taker_buy_volume": 6881.7, "taker_buy_quote": 1292.13636}, {"ts": 1767621720000, "open": 0.1877, "high": 0.1877, "low": 0.1874, "close": 0.1875, "volume": 20824.8, "quote_volume": 3905.01936, "trades": 88, "taker_buy_volume": 8316.3, "taker_buy_quote": 1559.7507}, {"ts": 1767621780000, "open": 0.1876, "high": 0.188, "low": 0.1876, "close": 0.188, "volume": 20975.3, "quote_volume": 3938.00505, "trades": 53, "taker_buy_volume": 19144.1, "taker_buy_quote": 3593.92257}, {"ts": 1767621840000, "open": 0.188, "high": 0.188, "low": 0.1878, "close": 0.1879, "volume": 4963.3, "quote_volume": 932.99333, "trades": 44, "taker_buy_volume": 3816.3, "taker_buy_quote": 717.43978}, {"ts": 1767621900000, "open": 0.188, "high": 0.1883, "low": 0.188, "close": 0.188, "volume": 3501.1, "quote_volume": 658.72155, "trades": 61, "taker_buy_volume": 2335.4, "taker_buy_quote": 439.4285}, {"ts": 1767621960000, "open": 0.188, "high": 0.188, "low": 0.1875, "close": 0.1876, "volume": 6406.7, "quote_volume": 1203.05595, "trades": 66, "taker_buy_volume": 612.2, "taker_buy_quote": 114.88552}, {"ts": 1767622020000, "open": 0.1877, "high": 0.1877, "low": 0.1874, "close": 0.1874, "volume": 4583.7, "quote_volume": 860.00857, "trades": 41, "taker_buy_volume": 1406.7, "taker_buy_quote": 264.01547}, {"ts": 1767622080000, "open": 0.1875, "high": 0.1876, "low": 0.1872, "close": 0.1874, "volume": 25892.3, "quote_volume": 4851.25008, "trades": 82, "taker_buy_volume": 10999.4, "taker_buy_quote": 2061.5789}, {"ts": 1767622140000, "open": 0.1875, "high": 0.1875, "low": 0.1871, "close": 0.1872, "volume": 31371.2, "quote_volume": 5873.11899, "trades": 101, "taker_buy_volume": 13268.3, "taker_buy_quote": 2484.35109}, {"ts": 1767622200000, "open": 0.1873, "high": 0.1874, "low": 0.1871, "close": 0.1871, "volume": 8841.2, "quote_volume": 1656.42127, "trades": 61, "taker_buy_volume": 5074.7, "taker_buy_quote": 950.83818}, {"ts": 1767622260000, "open": 0.1872, "high": 0.1873, "low": 0.1872, "close": 0.1872, "volume": 14273.0, "quote_volume": 2671.98597, "trades": 70, "taker_buy_volume": 9694.2, "taker_buy_quote": 1814.83461}, {"ts": 1767622320000, "open": 0.1873, "high": 0.1875, "low": 0.1873, "close": 0.1874, "volume": 12540.0, "quote_volume": 2349.85571, "trades": 74, "taker_buy_volume": 6879.4, "taker_buy_quote": 1289.12767}, {"ts": 1767622380000, "open": 0.1875, "high": 0.1875, "low": 0.1875, "close": 0.1875, "volume": 1681.0, "quote_volume": 315.1875, "trades": 9, "taker_buy_volume": 1681.0, "taker_buy_quote": 315.1875}, {"ts": 1767622440000, "open": 0.1875, "high": 0.1875, "low": 0.1874, "close": 0.1875, "volume": 3904.4, "quote_volume": 732.02426, "trades": 46, "taker_buy_volume": 857.2, "taker_buy_quote": 160.725}, {"ts": 1767622500000, "open": 0.1874, "high": 0.1874, "low": 0.1873, "close": 0.1873, "volume": 4343.5, "quote_volume": 813.9289, "trades": 33, "taker_buy_volume": 3331.2, "taker_buy_quote": 624.26688}, {"ts": 1767622560000, "open": 0.1872, "high": 0.1873, "low": 0.187, "close": 0.1873, "volume": 20852.2, "quote_volume": 3902.12209, "trades": 84, "taker_buy_volume": 6558.8, "taker_buy_quote": 1228.00471}, {"ts": 1767622620000, "open": 0.1874, "high": 0.1875, "low": 0.1872, "close": 0.1872, "volume": 25424.4, "quote_volume": 4760.44922, "trades": 63, "taker_buy_volume": 1139.5, "taker_buy_quote": 213.51762}, {"ts": 1767622680000, "open": 0.1873, "high": 0.1877, "low": 0.1873, "close": 0.1876, "volume": 45788.4, "quote_volume": 8586.05427, "trades": 137, "taker_buy_volume": 8048.2, "taker_buy_quote": 1508.75642}, {"ts": 1767622740000, "open": 0.1876, "high": 0.1878, "low": 0.1873, "close": 0.1873, "volume": 92569.9, "quote_volume": 17348.69944, "trades": 112, "taker_buy_volume": 6057.0, "taker_buy_quote": 1136.15149}, {"ts": 1767622800000, "open": 0.1873, "high": 0.1876, "low": 0.1872, "close": 0.1876, "volume": 36843.9, "quote_volume": 6907.43758, "trades": 51, "taker_buy_volume": 33283.2, "taker_buy_quote": 6240.39063}, {"ts": 1767622860000, "open": 0.1877, "high": 0.1882, "low": 0.1876, "close": 0.1876, "volume": 83889.4, "quote_volume": 15767.48617, "trades": 163, "taker_buy_volume": 48949.1, "taker_buy_quote": 9202.25913}, {"ts": 1767622920000, "open": 0.1877, "high": 0.1877, "low": 0.1872, "close": 0.1872, "volume": 3517.4, "quote_volume": 659.27283, "trades": 39, "taker_buy_volume": 1201.3, "taker_buy_quote": 225.25571}, {"ts": 1767622980000, "open": 0.1871, "high": 0.1872, "low": 0.1868, "close": 0.1872, "volume": 66238.1, "quote_volume": 12392.05587, "trades": 95, "taker_buy_volume": 57344.9, "taker_buy_quote": 10728.76843}, {"ts": 1767623040000, "open": 0.1872, "high": 0.1872, "low": 0.187, "close": 0.1872, "volume": 10033.2, "quote_volume": 1877.63293, "trades": 51, "taker_buy_volume": 5373.9, "taker_buy_quote": 1005.82217}, {"ts": 1767623100000, "open": 0.1871, "high": 0.1873, "low": 0.187, "close": 0.1872, "volume": 5492.4, "quote_volume": 1027.75937, "trades": 56, "taker_buy_volume": 1223.9, "taker_buy_quote": 229.08824}, {"ts": 1767623160000, "open": 0.1871, "high": 0.1871, "low": 0.1868, "close": 0.1869, "volume": 4219.8, "quote_volume": 788.79097, "trades": 50, "taker_buy_volume": 470.5, "taker_buy_quote": 87.9676}, {"ts": 1767623220000, "open": 0.1869, "high": 0.1874, "low": 0.1868, "close": 0.1874, "volume": 49587.3, "quote_volume": 9275.36701, "trades": 149, "taker_buy_volume": 32955.7, "taker_buy_quote": 6165.18254}, {"ts": 1767623280000, "open": 0.1873, "high": 0.1874, "low": 0.1868, "close": 0.1871, "volume": 309455.8, "quote_volume": 57860.24204, "trades": 206, "taker_buy_volume": 21731.0, "taker_buy_quote": 4066.48261}, {"ts": 1767623340000, "open": 0.1872, "high": 0.1875, "low": 0.1871, "close": 0.1874, "volume": 14936.6, "quote_volume": 2797.18242, "trades": 76, "taker_buy_volume": 6990.0, "taker_buy_quote": 1309.38316}, {"ts": 1767623400000, "open": 0.1873, "high": 0.1878, "low": 0.1872, "close": 0.1876, "volume": 29679.1, "quote_volume": 5564.55407, "trades": 161, "taker_buy_volume": 17735.1, "taker_buy_quote": 3325.41474}, {"ts": 1767623460000, "open": 0.1876, "high": 0.188, "low": 0.1874, "close": 0.1876, "volume": 45132.3, "quote_volume": 8473.02922, "trades": 200, "taker_buy_volume": 17243.5, "taker_buy_quote": 3237.33051}, {"ts": 1767623520000, "open": 0.1876, "high": 0.1879, "low": 0.1874, "close": 0.1879, "volume": 34595.9, "quote_volume": 6493.29482, "trades": 227, "taker_buy_volume": 11510.7, "taker_buy_quote": 2161.42471}, {"ts": 1767623580000, "open": 0.1879, "high": 0.1882, "low": 0.1877, "close": 0.1878, "volume": 44166.8, "quote_volume": 8303.67798, "trades": 169, "taker_buy_volume": 17205.6, "taker_buy_quote": 3235.27659}, {"ts": 1767623640000, "open": 0.1878, "high": 0.1881, "low": 0.1876, "close": 0.1876, "volume": 52195.8, "quote_volume": 9804.16901, "trades": 285, "taker_buy_volume": 14341.8, "taker_buy_quote": 2694.59157}, {"ts": 1767623700000, "open": 0.1876, "high": 0.1877, "low": 0.1871, "close": 0.1873, "volume": 17722.6, "quote_volume": 3320.25788, "trades": 169, "taker_buy_volume": 9029.5, "taker_buy_quote": 1691.69752}, {"ts": 1767623760000, "open": 0.1872, "high": 0.1875, "low": 0.187, "close": 0.1875, "volume": 67184.5, "quote_volume": 12575.47531, "trades": 241, "taker_buy_volume": 35580.0, "taker_buy_quote": 6660.19792}, {"ts": 1767623820000, "open": 0.1876, "high": 0.1883, "low": 0.1876, "close": 0.1883, "volume": 45901.1, "quote_volume": 8627.06804, "trades": 267, "taker_buy_volume": 30278.6, "taker_buy_quote": 5690.98136}, {"ts": 1767623880000, "open": 0.1884, "high": 0.1889, "low": 0.1881, "close": 0.1881, "volume": 36602.8, "quote_volume": 6902.22083, "trades": 243, "taker_buy_volume": 17035.6, "taker_buy_quote": 3212.92774}, {"ts": 1767623940000, "open": 0.1881, "high": 0.1887, "low": 0.188, "close": 0.1883, "volume": 39613.2, "quote_volume": 7468.28709, "trades": 169, "taker_buy_volume": 26058.4, "taker_buy_quote": 4915.25364}, {"ts": 1767624000000, "open": 0.1883, "high": 0.1883, "low": 0.1878, "close": 0.1881, "volume": 15475.8, "quote_volume": 2911.10703, "trades": 113, "taker_buy_volume": 6962.7, "taker_buy_quote": 1309.95001}, {"ts": 1767624060000, "open": 0.188, "high": 0.1884, "low": 0.188, "close": 0.1882, "volume": 24654.0, "quote_volume": 4639.58727, "trades": 136, "taker_buy_volume": 16433.3, "taker_buy_quote": 3093.00357}, {"ts": 1767624120000, "open": 0.1882, "high": 0.1885, "low": 0.1882, "close": 0.1883, "volume": 36013.0, "quote_volume": 6785.43758, "trades": 98, "taker_buy_volume": 23504.5, "taker_buy_quote": 4429.68046}, {"ts": 1767624180000, "open": 0.1883, "high": 0.189, "low": 0.1883, "close": 0.1885, "volume": 51847.7, "quote_volume": 9777.41603, "trades": 152, "taker_buy_volume": 38355.8, "taker_buy_quote": 7233.23911}, {"ts": 1767624240000, "open": 0.1885, "high": 0.1886, "low": 0.1884, "close": 0.1885, "volume": 9863.8, "quote_volume": 1859.30122, "trades": 63, "taker_buy_volume": 3702.6, "taker_buy_quote": 697.93904}, {"ts": 1767624300000, "open": 0.1884, "high": 0.1889, "low": 0.1884, "close": 0.1887, "volume": 22885.7, "quote_volume": 4318.97358, "trades": 121, "taker_buy_volume": 7717.8, "taker_buy_quote": 1455.90018}, {"ts": 1767624360000, "open": 0.1888, "high": 0.1892, "low": 0.1887, "close": 0.1889, "volume": 57544.3, "quote_volume": 10870.33851, "trades": 201, "taker_buy_volume": 41374.6, "taker_buy_quote": 7816.95312}, {"ts": 1767624420000, "open": 0.1889, "high": 0.189, "low": 0.1882, "close": 0.1882, "volume": 22639.1, "quote_volume": 4272.59578, "trades": 155, "taker_buy_volume": 11079.9, "taker_buy_quote": 2091.09852}, {"ts": 1767624480000, "open": 0.1882, "high": 0.1882, "low": 0.1877, "close": 0.1877, "volume": 81650.2, "quote_volume": 15346.56768, "trades": 201, "taker_buy_volume": 61305.8, "taker_buy_quote": 11524.66671}, {"ts": 1767624540000, "open": 0.1877, "high": 0.188, "low": 0.1876, "close": 0.1879, "volume": 21679.6, "quote_volume": 4070.68232, "trades": 104, "taker_buy_volume": 5769.6, "taker_buy_quote": 1083.48672}, {"ts": 1767624600000, "open": 0.1879, "high": 0.1884, "low": 0.1879, "close": 0.1882, "volume": 36585.5, "quote_volume": 6881.22328, "trades": 132, "taker_buy_volume": 28317.1, "taker_buy_quote": 5324.98456}, {"ts": 1767624660000, "open": 0.1883, "high": 0.1884, "low": 0.188, "close": 0.188, "volume": 8570.6, "quote_volume": 1613.34467, "trades": 85, "taker_buy_volume": 3071.2, "taker_buy_quote": 578.21363}, {"ts": 1767624720000, "open": 0.1881, "high": 0.1888, "low": 0.1881, "close": 0.1886, "volume": 17917.1, "quote_volume": 3377.9671, "trades": 140, "taker_buy_volume": 10062.5, "taker_buy_quote": 1897.36253}, {"ts": 1767624780000, "open": 0.1885, "high": 0.189, "low": 0.1885, "close": 0.1887, "volume": 22292.2, "quote_volume": 4207.85888, "trades": 146, "taker_buy_volume": 8767.3, "taker_buy_quote": 1655.21082}, {"ts": 1767624840000, "open": 0.1886, "high": 0.189, "low": 0.1885, "close": 0.1887, "volume": 14509.6, "quote_volume": 2738.04976, "trades": 123, "taker_buy_volume": 7783.0, "taker_buy_quote": 1469.05157}, {"ts": 1767624900000, "open": 0.1887, "high": 0.1891, "low": 0.1885, "close": 0.189, "volume": 21422.6, "quote_volume": 4044.05295, "trades": 161, "taker_buy_volume": 13189.8, "taker_buy_quote": 2489.871}, {"ts": 1767624960000, "open": 0.189, "high": 0.1893, "low": 0.1888, "close": 0.189, "volume": 24346.1, "quote_volume": 4601.52217, "trades": 136, "taker_buy_volume": 10801.4, "taker_buy_quote": 2041.39729}, {"ts": 1767625020000, "open": 0.1889, "high": 0.1889, "low": 0.1885, "close": 0.1885, "volume": 9662.1, "quote_volume": 1822.81124, "trades": 76, "taker_buy_volume": 1084.8, "taker_buy_quote": 204.66833}, {"ts": 1767625080000, "open": 0.1885, "high": 0.1885, "low": 0.1881, "close": 0.1885, "volume": 17930.6, "quote_volume": 3376.53727, "trades": 76, "taker_buy_volume": 8495.9, "taker_buy_quote": 1599.82264}, {"ts": 1767625140000, "open": 0.1885, "high": 0.1885, "low": 0.1883, "close": 0.1884, "volume": 17498.5, "quote_volume": 3297.4766, "trades": 65, "taker_buy_volume": 3384.6, "taker_buy_quote": 637.82225}, {"ts": 1767625200000, "open": 0.1885, "high": 0.189, "low": 0.1882, "close": 0.1884, "volume": 73808.2, "quote_volume": 13933.97249, "trades": 316, "taker_buy_volume": 48745.4, "taker_buy_quote": 9205.33295}, {"ts": 1767625260000, "open": 0.1883, "high": 0.1884, "low": 0.1877, "close": 0.1884, "volume": 91330.5, "quote_volume": 17161.10338, "trades": 216, "taker_buy_volume": 69724.0, "taker_buy_quote": 13101.53986}, {"ts": 1767625320000, "open": 0.1883, "high": 0.1884, "low": 0.1879, "close": 0.1879, "volume": 16301.6, "quote_volume": 3066.19131, "trades": 84, "taker_buy_volume": 1730.6, "taker_buy_quote": 325.32871}, {"ts": 1767625380000, "open": 0.1879, "high": 0.188, "low": 0.1876, "close": 0.1878, "volume": 35194.6, "quote_volume": 6610.93155, "trades": 124, "taker_buy_volume": 10464.1, "taker_buy_quote": 1965.9869}, {"ts": 1767625440000, "open": 0.1877, "high": 0.1878, "low": 0.1877, "close": 0.1878, "volume": 19041.6, "quote_volume": 3575.59052, "trades": 48, "taker_buy_volume": 11633.9, "taker_buy_quote": 2184.82179}, {"ts": 1767625500000, "open": 0.1879, "high": 0.1882, "low": 0.1879, "close": 0.1881, "volume": 17427.6, "quote_volume": 3277.34031, "trades": 93, "taker_buy_volume": 4073.8, "taker_buy_quote": 766.07856}, {"ts": 1767625560000, "open": 0.188, "high": 0.1881, "low": 0.1875, "close": 0.1876, "volume": 36792.7, "quote_volume": 6911.37843, "trades": 125, "taker_buy_volume": 22269.9, "taker_buy_quote": 4185.21684}, {"ts": 1767625620000, "open": 0.1876, "high": 0.1876, "low": 0.1864, "close": 0.1866, "volume": 228785.9, "quote_volume": 42733.5355, "trades": 410, "taker_buy_volume": 142097.4, "taker_buy_quote": 26539.63493}, {"ts": 1767625680000, "open": 0.1865, "high": 0.1867, "low": 0.1864, "close": 0.1866, "volume": 61412.5, "quote_volume": 11453.40826, "trades": 216, "taker_buy_volume": 32751.0, "taker_buy_quote": 6108.1611}, {"ts": 1767625740000, "open": 0.1866, "high": 0.1866, "low": 0.186, "close": 0.1865, "volume": 59666.7, "quote_volume": 11115.21334, "trades": 192, "taker_buy_volume": 19075.4, "taker_buy_quote": 3554.19106}, {"ts": 1767625800000, "open": 0.1865, "high": 0.1868, "low": 0.1863, "close": 0.1864, "volume": 73810.0, "quote_volume": 13766.6785, "trades": 197, "taker_buy_volume": 19029.8, "taker_buy_quote": 3549.64607}, {"ts": 1767625860000, "open": 0.1864, "high": 0.1867, "low": 0.1862, "close": 0.1867, "volume": 64507.5, "quote_volume": 12027.52017, "trades": 204, "taker_buy_volume": 35131.8, "taker_buy_quote": 6552.15725}, {"ts": 1767625920000, "open": 0.1867, "high": 0.1869, "low": 0.1865, "close": 0.1867, "volume": 20433.0, "quote_volume": 3813.69897, "trades": 82, "taker_buy_volume": 7638.9, "taker_buy_quote": 1426.09572}, {"ts": 1767625980000, "open": 0.1866, "high": 0.1868, "low": 0.1863, "close": 0.1863, "volume": 35382.3, "quote_volume": 6598.90374, "trades": 114, "taker_buy_volume": 15089.1, "taker_buy_quote": 2814.73924}, {"ts": 1767626040000, "open": 0.1864, "high": 0.1867, "low": 0.1864, "close": 0.1866, "volume": 67642.5, "quote_volume": 12623.22711, "trades": 175, "taker_buy_volume": 35192.0, "taker_buy_quote": 6568.83241}, {"ts": 1767626100000, "open": 0.1866, "high": 0.187, "low": 0.1866, "close": 0.187, "volume": 35984.3, "quote_volume": 6724.25524, "trades": 114, "taker_buy_volume": 18378.3, "taker_buy_quote": 3434.34839}, {"ts": 1767626160000, "open": 0.1871, "high": 0.1877, "low": 0.1871, "close": 0.1875, "volume": 42992.7, "quote_volume": 8061.30018, "trades": 163, "taker_buy_volume": 21161.7, "taker_buy_quote": 3966.26045}, {"ts": 1767626220000, "open": 0.1876, "high": 0.1879, "low": 0.1875, "close": 0.1876, "volume": 33965.3, "quote_volume": 6372.87981, "trades": 140, "taker_buy_volume": 11104.0, "taker_buy_quote": 2083.9567}, {"ts": 1767626280000, "open": 0.1877, "high": 0.1877, "low": 0.1872, "close": 0.1875, "volume": 40514.6, "quote_volume": 7595.33677, "trades": 122, "taker_buy_volume": 21124.8, "taker_buy_quote": 3960.59029}, {"ts": 1767626340000, "open": 0.1874, "high": 0.1875, "low": 0.1873, "close": 0.1873, "volume": 16848.6, "quote_volume": 3156.65585, "trades": 52, "taker_buy_volume": 4442.8, "taker_buy_quote": 832.62084}, {"ts": 1767626400000, "open": 0.1874, "high": 0.1874, "low": 0.187, "close": 0.187, "volume": 16587.1, "quote_volume": 3105.24634, "trades": 89, "taker_buy_volume": 8338.3, "taker_buy_quote": 1561.14664}, {"ts": 1767626460000, "open": 0.187, "high": 0.187, "low": 0.1865, "close": 0.1865, "volume": 16293.5, "quote_volume": 3044.2524, "trades": 77, "taker_buy_volume": 3299.8, "taker_buy_quote": 616.64357}, {"ts": 1767626520000, "open": 0.1866, "high": 0.1867, "low": 0.1863, "close": 0.1866, "volume": 37719.6, "quote_volume": 7031.02114, "trades": 97, "taker_buy_volume": 18173.8, "taker_buy_quote": 3388.16201}, {"ts": 1767626580000, "open": 0.1865, "high": 0.1867, "low": 0.1865, "close": 0.1865, "volume": 30441.9, "quote_volume": 5677.59637, "trades": 71, "taker_buy_volume": 3985.1, "taker_buy_quote": 743.37842}, {"ts": 1767626640000, "open": 0.1865, "high": 0.1866, "low": 0.1864, "close": 0.1866, "volume": 15258.2, "quote_volume": 2845.30005, "trades": 80, "taker_buy_volume": 11235.8, "taker_buy_quote": 2095.15467}, {"ts": 1767626700000, "open": 0.1866, "high": 0.1868, "low": 0.1865, "close": 0.1868, "volume": 5375.5, "quote_volume": 1003.21597, "trades": 47, "taker_buy_volume": 3060.5, "taker_buy_quote": 571.29233}, {"ts": 1767626760000, "open": 0.1869, "high": 0.1873, "low": 0.1869, "close": 0.1872, "volume": 45507.4, "quote_volume": 8513.88751, "trades": 106, "taker_buy_volume": 43027.6, "taker_buy_quote": 8049.5395}, {"ts": 1767626820000, "open": 0.1873, "high": 0.1873, "low": 0.1872, "close": 0.1872, "volume": 2892.6, "quote_volume": 541.59507, "trades": 22, "taker_buy_volume": 870.1, "taker_buy_quote": 162.90739}, {"ts": 1767626880000, "open": 0.1872, "high": 0.1874, "low": 0.1871, "close": 0.1872, "volume": 7965.3, "quote_volume": 1491.14833, "trades": 58, "taker_buy_volume": 5503.4, "taker_buy_quote": 1030.19126}, {"ts": 1767626940000, "open": 0.1871, "high": 0.1875, "low": 0.1871, "close": 0.1874, "volume": 8187.3, "quote_volume": 1533.46792, "trades": 73, "taker_buy_volume": 4582.1, "taker_buy_quote": 858.24481}, {"ts": 1767627000000, "open": 0.1873, "high": 0.1874, "low": 0.1872, "close": 0.1873, "volume": 2941.4, "quote_volume": 551.08051, "trades": 38, "taker_buy_volume": 1571.6, "taker_buy_quote": 294.49377}, {"ts": 1767627060000, "open": 0.1872, "high": 0.1882, "low": 0.1872, "close": 0.1882, "volume": 30890.7, "quote_volume": 5804.66583, "trades": 142, "taker_buy_volume": 25188.0, "taker_buy_quote": 4732.8857}, {"ts": 1767627120000, "open": 0.1883, "high": 0.1885, "low": 0.1883, "close": 0.1884, "volume": 12989.1, "quote_volume": 2447.81229, "trades": 85, "taker_buy_volume": 9831.9, "taker_buy_quote": 1852.83088}, {"ts": 1767627180000, "open": 0.1885, "high": 0.1887, "low": 0.1885, "close": 0.1886, "volume": 10741.3, "quote_volume": 2025.58273, "trades": 52, "taker_buy_volume": 8742.6, "taker_buy_quote": 1648.73156}, {"ts": 1767627240000, "open": 0.1886, "high": 0.1887, "low": 0.1885, "close": 0.1887, "volume": 16672.7, "quote_volume": 3145.35534, "trades": 59, "taker_buy_volume": 13829.8, "taker_buy_quote": 2609.35446}, {"ts": 1767627300000, "open": 0.1887, "high": 0.1891, "low": 0.1887, "close": 0.1889, "volume": 11918.6, "quote_volume": 2250.77224, "trades": 68, "taker_buy_volume": 6569.1, "taker_buy_quote": 1240.5948}, {"ts": 1767627360000, "open": 0.1889, "high": 0.1894, "low": 0.1889, "close": 0.1893, "volume": 11336.0, "quote_volume": 2145.33067, "trades": 78, "taker_buy_volume": 8022.1, "taker_buy_quote": 1518.22516}, {"ts": 1767627420000, "open": 0.1893, "high": 0.1894, "low": 0.1893, "close": 0.1894, "volume": 38340.2, "quote_volume": 7258.19676, "trades": 82, "taker_buy_volume": 5799.1, "taker_buy_quote": 1098.06742}, {"ts": 1767627480000, "open": 0.1894, "high": 0.1895, "low": 0.1892, "close": 0.1892, "volume": 4625.0, "quote_volume": 875.81307, "trades": 34, "taker_buy_volume": 2584.2, "taker_buy_quote": 489.4534}, {"ts": 1767627540000, "open": 0.1893, "high": 0.1894, "low": 0.1892, "close": 0.1893, "volume": 10253.2, "quote_volume": 1941.16066, "trades": 56, "taker_buy_volume": 3968.7, "taker_buy_quote": 751.45817}, {"ts": 1767627600000, "open": 0.1893, "high": 0.1893, "low": 0.1892, "close": 0.1893, "volume": 10601.1, "quote_volume": 2006.73606, "trades": 38, "taker_buy_volume": 6882.9, "taker_buy_quote": 1302.90848}, {"ts": 1767627660000, "open": 0.1894, "high": 0.19, "low": 0.1894, "close": 0.1898, "volume": 48578.4, "quote_volume": 9214.28485, "trades": 160, "taker_buy_volume": 35034.5, "taker_buy_quote": 6645.64414}, {"ts": 1767627720000, "open": 0.1899, "high": 0.1905, "low": 0.1899, "close": 0.1905, "volume": 237939.9, "quote_volume": 45232.83701, "trades": 255, "taker_buy_volume": 218262.8, "taker_buy_quote": 41489.91285}, {"ts": 1767627780000, "open": 0.1905, "high": 0.1905, "low": 0.1902, "close": 0.1902, "volume": 34296.7, "quote_volume": 6529.04971, "trades": 120, "taker_buy_volume": 26362.0, "taker_buy_quote": 5018.62043}, {"ts": 1767627840000, "open": 0.1902, "high": 0.1905, "low": 0.1898, "close": 0.1903, "volume": 108356.6, "quote_volume": 20605.4539, "trades": 199, "taker_buy_volume": 52871.8, "taker_buy_quote": 10059.72751}, {"ts": 1767627900000, "open": 0.1904, "high": 0.1908, "low": 0.1901, "close": 0.1904, "volume": 159409.1, "quote_volume": 30370.37885, "trades": 256, "taker_buy_volume": 123464.7, "taker_buy_quote": 23524.30457}, {"ts": 1767627960000, "open": 0.1905, "high": 0.1912, "low": 0.1905, "close": 0.1907, "volume": 117222.7, "quote_volume": 22383.93489, "trades": 195, "taker_buy_volume": 59910.2, "taker_buy_quote": 11436.98121}, {"ts": 1767628020000, "open": 0.1907, "high": 0.1908, "low": 0.1899, "close": 0.19, "volume": 74428.5, "quote_volume": 14173.5803, "trades": 229, "taker_buy_volume": 30724.4, "taker_buy_quote": 5851.08581}, {"ts": 1767628080000, "open": 0.19, "high": 0.19, "low": 0.1895, "close": 0.1899, "volume": 165503.5, "quote_volume": 31418.16659, "trades": 238, "taker_buy_volume": 125715.2, "taker_buy_quote": 23867.24929}, {"ts": 1767628140000, "open": 0.1898, "high": 0.19, "low": 0.1898, "close": 0.1898, "volume": 14120.1, "quote_volume": 2680.93967, "trades": 57, "taker_buy_volume": 1745.0, "taker_buy_quote": 331.42648}, {"ts": 1767628200000, "open": 0.1898, "high": 0.1901, "low": 0.1898, "close": 0.1899, "volume": 23104.0, "quote_volume": 4388.32374, "trades": 120, "taker_buy_volume": 11071.9, "taker_buy_quote": 2102.79731}, {"ts": 1767628260000, "open": 0.19, "high": 0.19, "low": 0.1897, "close": 0.1898, "volume": 13148.3, "quote_volume": 2497.19189, "trades": 97, "taker_buy_volume": 6097.1, "taker_buy_quote": 1157.89474}, {"ts": 1767628320000, "open": 0.1898, "high": 0.1902, "low": 0.1898, "close": 0.1901, "volume": 60701.6, "quote_volume": 11539.45747, "trades": 133, "taker_buy_volume": 22970.2, "taker_buy_quote": 4367.48276}, {"ts": 1767628380000, "open": 0.1901, "high": 0.1902, "low": 0.1899, "close": 0.1901, "volume": 17142.9, "quote_volume": 3258.32607, "trades": 101, "taker_buy_volume": 10477.7, "taker_buy_quote": 1991.52743}, {"ts": 1767628440000, "open": 0.1902, "high": 0.1903, "low": 0.1899, "close": 0.1899, "volume": 11697.0, "quote_volume": 2223.50612, "trades": 110, "taker_buy_volume": 4250.3, "taker_buy_quote": 808.31813}, {"ts": 1767628500000, "open": 0.1898, "high": 0.1901, "low": 0.1897, "close": 0.1901, "volume": 16770.6, "quote_volume": 3185.23957, "trades": 122, "taker_buy_volume": 4680.4, "taker_buy_quote": 888.80812}, {"ts": 1767628560000, "open": 0.1901, "high": 0.1902, "low": 0.1899, "close": 0.1901, "volume": 41054.4, "quote_volume": 7804.75569, "trades": 84, "taker_buy_volume": 9729.8, "taker_buy_quote": 1849.97515}, {"ts": 1767628620000, "open": 0.1902, "high": 0.1903, "low": 0.19, "close": 0.1901, "volume": 22355.7, "quote_volume": 4250.81725, "trades": 105, "taker_buy_volume": 5933.0, "taker_buy_quote": 1128.33592}, {"ts": 1767628680000, "open": 0.1901, "high": 0.1903, "low": 0.1901, "close": 0.1901, "volume": 16098.7, "quote_volume": 3062.39952, "trades": 73, "taker_buy_volume": 6090.7, "taker_buy_quote": 1158.54825}, {"ts": 1767628740000, "open": 0.1901, "high": 0.1901, "low": 0.1899, "close": 0.1899, "volume": 25026.5, "quote_volume": 4755.13088, "trades": 76, "taker_buy_volume": 13067.1, "taker_buy_quote": 2482.92123}, {"ts": 1767628800000, "open": 0.1899, "high": 0.1899, "low": 0.1894, "close": 0.1896, "volume": 37986.1, "quote_volume": 7200.6786, "trades": 115, "taker_buy_volume": 12845.7, "taker_buy_quote": 2434.80109}, {"ts": 1767628860000, "open": 0.1895, "high": 0.19, "low": 0.1895, "close": 0.19, "volume": 26101.5, "quote_volume": 4956.12224, "trades": 91, "taker_buy_volume": 7621.2, "taker_buy_quote": 1446.40346}, {"ts": 1767628920000, "open": 0.19, "high": 0.19, "low": 0.1895, "close": 0.1895, "volume": 107954.7, "quote_volume": 20496.51083, "trades": 152, "taker_buy_volume": 29432.6, "taker_buy_quote": 5588.68789}, {"ts": 1767628980000, "open": 0.1894, "high": 0.1902, "low": 0.1894, "close": 0.1901, "volume": 23753.3, "quote_volume": 4511.70611, "trades": 88, "taker_buy_volume": 13808.1, "taker_buy_quote": 2622.5496}, {"ts": 1767629040000, "open": 0.1902, "high": 0.1907, "low": 0.1902, "close": 0.1907, "volume": 45263.8, "quote_volume": 8619.51399, "trades": 81, "taker_buy_volume": 40816.3, "taker_buy_quote": 7772.73309}, {"ts": 1767629100000, "open": 0.1907, "high": 0.191, "low": 0.1904, "close": 0.1909, "volume": 67593.4, "quote_volume": 12892.23771, "trades": 273, "taker_buy_volume": 49231.2, "taker_buy_quote": 9389.81161}, {"ts": 1767629160000, "open": 0.1909, "high": 0.1909, "low": 0.1901, "close": 0.1901, "volume": 60846.4, "quote_volume": 11583.48363, "trades": 182, "taker_buy_volume": 23798.6, "taker_buy_quote": 4530.52786}, {"ts": 1767629220000, "open": 0.1901, "high": 0.1907, "low": 0.19, "close": 0.1906, "volume": 44643.7, "quote_volume": 8490.2168, "trades": 152, "taker_buy_volume": 14026.6, "taker_buy_quote": 2669.94404}, {"ts": 1767629280000, "open": 0.1906, "high": 0.1909, "low": 0.1906, "close": 0.1907, "volume": 19486.6, "quote_volume": 3717.29361, "trades": 105, "taker_buy_volume": 14900.8, "taker_buy_quote": 2842.47014}, {"ts": 1767629340000, "open": 0.1908, "high": 0.1909, "low": 0.1907, "close": 0.1908, "volume": 7342.2, "quote_volume": 1401.33301, "trades": 69, "taker_buy_volume": 2388.7, "taker_buy_quote": 455.88635}, {"ts": 1767629400000, "open": 0.1908, "high": 0.1909, "low": 0.1906, "close": 0.1906, "volume": 8346.1, "quote_volume": 1592.17926, "trades": 85, "taker_buy_volume": 3036.9, "taker_buy_quote": 579.3878}, {"ts": 1767629460000, "open": 0.1905, "high": 0.1905, "low": 0.1897, "close": 0.1898, "volume": 80247.8, "quote_volume": 15241.1956, "trades": 129, "taker_buy_volume": 8450.2, "taker_buy_quote": 1606.90481}, {"ts": 1767629520000, "open": 0.1898, "high": 0.19, "low": 0.1898, "close": 0.1899, "volume": 15556.3, "quote_volume": 2953.76946, "trades": 59, "taker_buy_volume": 5119.1, "taker_buy_quote": 971.94162}, {"ts": 1767629580000, "open": 0.19, "high": 0.1906, "low": 0.19, "close": 0.1903, "volume": 22189.7, "quote_volume": 4224.49226, "trades": 86, "taker_buy_volume": 3209.5, "taker_buy_quote": 610.85141}, {"ts": 1767629640000, "open": 0.1902, "high": 0.1907, "low": 0.1902, "close": 0.1904, "volume": 11316.1, "quote_volume": 2156.04171, "trades": 67, "taker_buy_volume": 9394.3, "taker_buy_quote": 1789.92191}, {"ts": 1767629700000, "open": 0.1904, "high": 0.1908, "low": 0.1903, "close": 0.1907, "volume": 44376.2, "quote_volume": 8458.35615, "trades": 109, "taker_buy_volume": 39147.7, "taker_buy_quote": 7461.90886}, {"ts": 1767629760000, "open": 0.1907, "high": 0.1916, "low": 0.1907, "close": 0.1914, "volume": 56309.7, "quote_volume": 10767.3958, "trades": 183, "taker_buy_volume": 48413.2, "taker_buy_quote": 9257.60025}, {"ts": 1767629820000, "open": 0.1914, "high": 0.1914, "low": 0.1909, "close": 0.1909, "volume": 57336.1, "quote_volume": 10959.17212, "trades": 134, "taker_buy_volume": 7950.6, "taker_buy_quote": 1518.68954}, {"ts": 1767629880000, "open": 0.1909, "high": 0.1913, "low": 0.1909, "close": 0.1912, "volume": 37594.0, "quote_volume": 7187.39454, "trades": 82, "taker_buy_volume": 34454.4, "taker_buy_quote": 6587.02451}, {"ts": 1767629940000, "open": 0.1911, "high": 0.1912, "low": 0.1907, "close": 0.1912, "volume": 75822.1, "quote_volume": 14475.28389, "trades": 127, "taker_buy_volume": 34316.5, "taker_buy_quote": 6554.08485}, {"ts": 1767630000000, "open": 0.1912, "high": 0.1914, "low": 0.1912, "close": 0.1912, "volume": 30437.1, "quote_volume": 5823.06949, "trades": 103, "taker_buy_volume": 21292.8, "taker_buy_quote": 4074.12648}, {"ts": 1767630060000, "open": 0.1912, "high": 0.1912, "low": 0.1902, "close": 0.1904, "volume": 140135.6, "quote_volume": 26708.72997, "trades": 270, "taker_buy_volume": 131558.7, "taker_buy_quote": 25072.71868}, {"ts": 1767630120000, "open": 0.1904, "high": 0.1907, "low": 0.1899, "close": 0.1899, "volume": 42231.0, "quote_volume": 8043.43682, "trades": 141, "taker_buy_volume": 19823.0, "taker_buy_quote": 3777.23275}, {"ts": 1767630180000, "open": 0.1898, "high": 0.1898, "low": 0.1891, "close": 0.1893, "volume": 242544.2, "quote_volume": 45980.21556, "trades": 460, "taker_buy_volume": 193132.5, "taker_buy_quote": 36621.33881}, {"ts": 1767630240000, "open": 0.1894, "high": 0.1896, "low": 0.1891, "close": 0.1894, "volume": 139406.4, "quote_volume": 26407.32368, "trades": 220, "taker_buy_volume": 90267.1, "taker_buy_quote": 17099.90414}, {"ts": 1767630300000, "open": 0.1894, "high": 0.1894, "low": 0.1886, "close": 0.189, "volume": 189863.4, "quote_volume": 35883.76116, "trades": 520, "taker_buy_volume": 102381.1, "taker_buy_quote": 19346.0638}, {"ts": 1767630360000, "open": 0.189, "high": 0.1893, "low": 0.1886, "close": 0.1893, "volume": 70735.8, "quote_volume": 13362.62339, "trades": 240, "taker_buy_volume": 27533.1, "taker_buy_quote": 5201.22594}, {"ts": 1767630420000, "open": 0.1892, "high": 0.1895, "low": 0.1891, "close": 0.1894, "volume": 73723.7, "quote_volume": 13958.54269, "trades": 180, "taker_buy_volume": 7143.0, "taker_buy_quote": 1352.82579}, {"ts": 1767630480000, "open": 0.1894, "high": 0.1896, "low": 0.1891, "close": 0.1894, "volume": 37967.8, "quote_volume": 7189.902, "trades": 207, "taker_buy_volume": 7616.6, "taker_buy_quote": 1442.7276}, {"ts": 1767630540000, "open": 0.1895, "high": 0.1895, "low": 0.1893, "close": 0.1894, "volume": 18815.0, "quote_volume": 3563.46403, "trades": 95, "taker_buy_volume": 6908.7, "taker_buy_quote": 1308.56184}, {"ts": 1767630600000, "open": 0.1895, "high": 0.1897, "low": 0.1891, "close": 0.1891, "volume": 74064.8, "quote_volume": 14018.5419, "trades": 248, "taker_buy_volume": 8420.0, "taker_buy_quote": 1595.78611}, {"ts": 1767630660000, "open": 0.1892, "high": 0.1896, "low": 0.1891, "close": 0.1894, "volume": 25485.9, "quote_volume": 4824.967, "trades": 179, "taker_buy_volume": 9504.5, "taker_buy_quote": 1800.37224}, {"ts": 1767630720000, "open": 0.1895, "high": 0.1897, "low": 0.1893, "close": 0.1894, "volume": 14920.2, "quote_volume": 2826.29849, "trades": 110, "taker_buy_volume": 8252.4, "taker_buy_quote": 1563.36115}, {"ts": 1767630780000, "open": 0.1894, "high": 0.1894, "low": 0.189, "close": 0.189, "volume": 16512.6, "quote_volume": 3123.25776, "trades": 123, "taker_buy_volume": 9566.5, "taker_buy_quote": 1809.35289}, {"ts": 1767630840000, "open": 0.189, "high": 0.1892, "low": 0.1889, "close": 0.1891, "volume": 23192.0, "quote_volume": 4383.07892, "trades": 71, "taker_buy_volume": 5845.0, "taker_buy_quote": 1105.08691}, {"ts": 1767630900000, "open": 0.1891, "high": 0.1892, "low": 0.1889, "close": 0.189, "volume": 16628.4, "quote_volume": 3143.71477, "trades": 141, "taker_buy_volume": 4432.0, "taker_buy_quote": 837.80702}, {"ts": 1767630960000, "open": 0.189, "high": 0.1895, "low": 0.189, "close": 0.1891, "volume": 21639.8, "quote_volume": 4095.95031, "trades": 164, "taker_buy_volume": 14830.6, "taker_buy_quote": 2807.41967}, {"ts": 1767631020000, "open": 0.1891, "high": 0.1891, "low": 0.1871, "close": 0.1881, "volume": 785903.6, "quote_volume": 147837.46863, "trades": 958, "taker_buy_volume": 251123.1, "taker_buy_quote": 47257.13544}, {"ts": 1767631080000, "open": 0.1882, "high": 0.1886, "low": 0.1881, "close": 0.1884, "volume": 115653.8, "quote_volume": 21794.12084, "trades": 167, "taker_buy_volume": 85355.3, "taker_buy_quote": 16085.62919}, {"ts": 1767631140000, "open": 0.1885, "high": 0.1886, "low": 0.1882, "close": 0.1882, "volume": 42015.0, "quote_volume": 7916.1874, "trades": 126, "taker_buy_volume": 17713.6, "taker_buy_quote": 3337.76496}, {"ts": 1767631200000, "open": 0.1882, "high": 0.1884, "low": 0.1882, "close": 0.1883, "volume": 27520.3, "quote_volume": 5182.54213, "trades": 114, "taker_buy_volume": 10383.3, "taker_buy_quote": 1955.46618}, {"ts": 1767631260000, "open": 0.1883, "high": 0.1883, "low": 0.1879, "close": 0.1879, "volume": 24876.0, "quote_volume": 4678.04055, "trades": 112, "taker_buy_volume": 3233.5, "taker_buy_quote": 607.77253}, {"ts": 1767631320000, "open": 0.1879, "high": 0.1879, "low": 0.1874, "close": 0.1875, "volume": 77986.7, "quote_volume": 14623.83539, "trades": 171, "taker_buy_volume": 9668.0, "taker_buy_quote": 1813.65042}, {"ts": 1767631380000, "open": 0.1876, "high": 0.1879, "low": 0.1875, "close": 0.1876, "volume": 36988.9, "quote_volume": 6940.22915, "trades": 145, "taker_buy_volume": 9043.3, "taker_buy_quote": 1696.96529}, {"ts": 1767631440000, "open": 0.1877, "high": 0.1877, "low": 0.1874, "close": 0.1874, "volume": 13053.1, "quote_volume": 2447.89422, "trades": 65, "taker_buy_volume": 2357.8, "taker_buy_quote": 442.34947}, {"ts": 1767631500000, "open": 0.1874, "high": 0.1875, "low": 0.1873, "close": 0.1873, "volume": 8514.1, "quote_volume": 1595.63468, "trades": 41, "taker_buy_volume": 5127.8, "taker_buy_quote": 961.10942}, {"ts": 1767631560000, "open": 0.1873, "high": 0.1878, "low": 0.1873, "close": 0.1878, "volume": 14200.6, "quote_volume": 2663.57078, "trades": 93, "taker_buy_volume": 8437.8, "taker_buy_quote": 1582.57061}, {"ts": 1767631620000, "open": 0.1878, "high": 0.1882, "low": 0.1878, "close": 0.188, "volume": 12008.5, "quote_volume": 2258.60591, "trades": 86, "taker_buy_volume": 7481.8, "taker_buy_quote": 1407.22065}, {"ts": 1767631680000, "open": 0.188, "high": 0.1881, "low": 0.1876, "close": 0.1876, "volume": 10681.0, "quote_volume": 2007.30621, "trades": 63, "taker_buy_volume": 4900.9, "taker_buy_quote": 921.61424}, {"ts": 1767631740000, "open": 0.1876, "high": 0.1879, "low": 0.1872, "close": 0.1878, "volume": 29484.6, "quote_volume": 5528.04898, "trades": 133, "taker_buy_volume": 16515.8, "taker_buy_quote": 3097.29077}, {"ts": 1767631800000, "open": 0.1879, "high": 0.1879, "low": 0.1876, "close": 0.1878, "volume": 12462.2, "quote_volume": 2339.00509, "trades": 87, "taker_buy_volume": 2348.3, "taker_buy_quote": 440.77086}, {"ts": 1767631860000, "open": 0.1878, "high": 0.1883, "low": 0.1878, "close": 0.1883, "volume": 22816.2, "quote_volume": 4291.65129, "trades": 111, "taker_buy_volume": 7184.5, "taker_buy_quote": 1351.79032}, {"ts": 1767631920000, "open": 0.1882, "high": 0.1884, "low": 0.1879, "close": 0.188, "volume": 101086.7, "quote_volume": 19027.59154, "trades": 140, "taker_buy_volume": 6847.1, "taker_buy_quote": 1289.03011}, {"ts": 1767631980000, "open": 0.188, "high": 0.1884, "low": 0.188, "close": 0.1884, "volume": 4683.0, "quote_volume": 881.05838, "trades": 41, "taker_buy_volume": 2458.3, "taker_buy_quote": 462.81478}, {"ts": 1767632040000, "open": 0.1884, "high": 0.1884, "low": 0.1882, "close": 0.1883, "volume": 12187.7, "quote_volume": 2295.05501, "trades": 53, "taker_buy_volume": 6237.5, "taker_buy_quote": 1174.47837}, {"ts": 1767632100000, "open": 0.1882, "high": 0.1884, "low": 0.1882, "close": 0.1884, "volume": 9469.8, "quote_volume": 1782.83473, "trades": 44, "taker_buy_volume": 8837.2, "taker_buy_quote": 1663.71407}, {"ts": 1767632160000, "open": 0.1883, "high": 0.1883, "low": 0.188, "close": 0.188, "volume": 4223.9, "quote_volume": 794.3903, "trades": 36, "taker_buy_volume": 745.6, "taker_buy_quote": 140.2331}, {"ts": 1767632220000, "open": 0.1881, "high": 0.1881, "low": 0.188, "close": 0.1881, "volume": 9078.2, "quote_volume": 1707.55202, "trades": 20, "taker_buy_volume": 7357.8, "taker_buy_quote": 1384.00218}, {"ts": 1767632280000, "open": 0.1881, "high": 0.1885, "low": 0.188, "close": 0.1883, "volume": 8892.7, "quote_volume": 1674.97938, "trades": 48, "taker_buy_volume": 2518.1, "taker_buy_quote": 474.06117}, {"ts": 1767632340000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 392.8, "quote_volume": 73.96424, "trades": 8, "taker_buy_volume": 245.8, "taker_buy_quote": 46.28414}, {"ts": 1767632400000, "open": 0.1883, "high": 0.1884, "low": 0.1881, "close": 0.1884, "volume": 14857.7, "quote_volume": 2797.47125, "trades": 70, "taker_buy_volume": 3341.6, "taker_buy_quote": 629.22574}, {"ts": 1767632460000, "open": 0.1883, "high": 0.1884, "low": 0.1881, "close": 0.1884, "volume": 22117.0, "quote_volume": 4163.67877, "trades": 82, "taker_buy_volume": 17055.4, "taker_buy_quote": 3210.82871}, {"ts": 1767632520000, "open": 0.1885, "high": 0.1891, "low": 0.1885, "close": 0.1889, "volume": 34591.8, "quote_volume": 6526.46693, "trades": 107, "taker_buy_volume": 25017.2, "taker_buy_quote": 4719.39288}, {"ts": 1767632580000, "open": 0.1889, "high": 0.189, "low": 0.1887, "close": 0.1889, "volume": 19653.6, "quote_volume": 3710.42508, "trades": 57, "taker_buy_volume": 4301.8, "taker_buy_quote": 812.39013}, {"ts": 1767632640000, "open": 0.189, "high": 0.1891, "low": 0.1887, "close": 0.189, "volume": 9230.0, "quote_volume": 1742.98652, "trades": 77, "taker_buy_volume": 3808.3, "taker_buy_quote": 719.18678}, {"ts": 1767632700000, "open": 0.189, "high": 0.1891, "low": 0.1888, "close": 0.1891, "volume": 11598.9, "quote_volume": 2191.79502, "trades": 77, "taker_buy_volume": 8337.7, "taker_buy_quote": 1575.46083}, {"ts": 1767632760000, "open": 0.189, "high": 0.189, "low": 0.1886, "close": 0.1887, "volume": 18951.2, "quote_volume": 3579.23185, "trades": 49, "taker_buy_volume": 2884.2, "taker_buy_quote": 544.52641}, {"ts": 1767632820000, "open": 0.1887, "high": 0.1887, "low": 0.1884, "close": 0.1884, "volume": 10685.2, "quote_volume": 2014.72789, "trades": 65, "taker_buy_volume": 1957.4, "taker_buy_quote": 369.31758}, {"ts": 1767632880000, "open": 0.1884, "high": 0.1885, "low": 0.1883, "close": 0.1884, "volume": 8322.2, "quote_volume": 1567.9331, "trades": 45, "taker_buy_volume": 5544.2, "taker_buy_quote": 1044.58546}, {"ts": 1767632940000, "open": 0.1883, "high": 0.1883, "low": 0.188, "close": 0.1881, "volume": 17203.4, "quote_volume": 3236.34868, "trades": 80, "taker_buy_volume": 11560.3, "taker_buy_quote": 2174.37011}, {"ts": 1767633000000, "open": 0.1881, "high": 0.1884, "low": 0.1881, "close": 0.1883, "volume": 9438.3, "quote_volume": 1777.66688, "trades": 51, "taker_buy_volume": 2474.8, "taker_buy_quote": 465.93712}, {"ts": 1767633060000, "open": 0.1882, "high": 0.1884, "low": 0.1882, "close": 0.1884, "volume": 4271.9, "quote_volume": 804.43178, "trades": 41, "taker_buy_volume": 1433.4, "taker_buy_quote": 269.94519}, {"ts": 1767633120000, "open": 0.1884, "high": 0.1886, "low": 0.1884, "close": 0.1885, "volume": 5653.0, "quote_volume": 1065.67894, "trades": 35, "taker_buy_volume": 2642.8, "taker_buy_quote": 498.27384}, {"ts": 1767633180000, "open": 0.1886, "high": 0.1887, "low": 0.1886, "close": 0.1887, "volume": 2574.4, "quote_volume": 485.71198, "trades": 20, "taker_buy_volume": 1180.2, "taker_buy_quote": 222.62644}, {"ts": 1767633240000, "open": 0.1887, "high": 0.1888, "low": 0.1885, "close": 0.1888, "volume": 15322.9, "quote_volume": 2892.02426, "trades": 37, "taker_buy_volume": 12594.1, "taker_buy_quote": 2377.49237}, {"ts": 1767633300000, "open": 0.1888, "high": 0.1888, "low": 0.1884, "close": 0.1885, "volume": 10458.9, "quote_volume": 1973.54464, "trades": 41, "taker_buy_volume": 4847.7, "taker_buy_quote": 914.80065}, {"ts": 1767633360000, "open": 0.1885, "high": 0.1886, "low": 0.1885, "close": 0.1885, "volume": 5465.7, "quote_volume": 1030.41055, "trades": 23, "taker_buy_volume": 630.5, "taker_buy_quote": 118.9123}, {"ts": 1767633420000, "open": 0.1885, "high": 0.1887, "low": 0.1884, "close": 0.1887, "volume": 8650.8, "quote_volume": 1630.25701, "trades": 47, "taker_buy_volume": 4168.8, "taker_buy_quote": 785.67576}, {"ts": 1767633480000, "open": 0.1888, "high": 0.1888, "low": 0.1882, "close": 0.1882, "volume": 11269.3, "quote_volume": 2124.40539, "trades": 62, "taker_buy_volume": 1200.1, "taker_buy_quote": 226.42714}, {"ts": 1767633540000, "open": 0.1883, "high": 0.1883, "low": 0.1879, "close": 0.188, "volume": 10265.4, "quote_volume": 1930.82198, "trades": 45, "taker_buy_volume": 3112.8, "taker_buy_quote": 585.47496}, {"ts": 1767633600000, "open": 0.188, "high": 0.1881, "low": 0.188, "close": 0.188, "volume": 5589.8, "quote_volume": 1051.26004, "trades": 39, "taker_buy_volume": 1941.2, "taker_buy_quote": 365.11463}, {"ts": 1767633660000, "open": 0.1881, "high": 0.1881, "low": 0.1876, "close": 0.1877, "volume": 7032.0, "quote_volume": 1320.26705, "trades": 64, "taker_buy_volume": 1204.8, "taker_buy_quote": 226.17662}, {"ts": 1767633720000, "open": 0.1876, "high": 0.1876, "low": 0.187, "close": 0.1871, "volume": 109394.3, "quote_volume": 20490.26389, "trades": 207, "taker_buy_volume": 87617.8, "taker_buy_quote": 16412.12634}, {"ts": 1767633780000, "open": 0.1871, "high": 0.1872, "low": 0.1866, "close": 0.1871, "volume": 144268.3, "quote_volume": 26986.58159, "trades": 258, "taker_buy_volume": 116066.0, "taker_buy_quote": 21716.41787}, {"ts": 1767633840000, "open": 0.1871, "high": 0.1872, "low": 0.1865, "close": 0.1869, "volume": 40100.4, "quote_volume": 7490.92191, "trades": 148, "taker_buy_volume": 14234.3, "taker_buy_quote": 2658.925}, {"ts": 1767633900000, "open": 0.1869, "high": 0.1869, "low": 0.1856, "close": 0.1858, "volume": 626414.7, "quote_volume": 116527.90669, "trades": 764, "taker_buy_volume": 334365.4, "taker_buy_quote": 62171.53255}, {"ts": 1767633960000, "open": 0.1859, "high": 0.1862, "low": 0.1858, "close": 0.1862, "volume": 116411.3, "quote_volume": 21646.98911, "trades": 214, "taker_buy_volume": 47192.0, "taker_buy_quote": 8781.47924}, {"ts": 1767634020000, "open": 0.1863, "high": 0.1864, "low": 0.186, "close": 0.1862, "volume": 74889.8, "quote_volume": 13941.64836, "trades": 198, "taker_buy_volume": 9863.0, "taker_buy_quote": 1837.75782}, {"ts": 1767634080000, "open": 0.1862, "high": 0.1862, "low": 0.1859, "close": 0.1859, "volume": 56180.0, "quote_volume": 10450.72087, "trades": 120, "taker_buy_volume": 5679.6, "taker_buy_quote": 1057.0587}, {"ts": 1767634140000, "open": 0.186, "high": 0.1864, "low": 0.186, "close": 0.1863, "volume": 65039.0, "quote_volume": 12111.21914, "trades": 171, "taker_buy_volume": 10728.9, "taker_buy_quote": 1997.84112}, {"ts": 1767634200000, "open": 0.1864, "high": 0.1868, "low": 0.1864, "close": 0.1868, "volume": 46742.0, "quote_volume": 8720.55008, "trades": 169, "taker_buy_volume": 13112.2, "taker_buy_quote": 2446.76595}, {"ts": 1767634260000, "open": 0.1868, "high": 0.1872, "low": 0.1867, "close": 0.1872, "volume": 37170.6, "quote_volume": 6948.38266, "trades": 113, "taker_buy_volume": 15690.9, "taker_buy_quote": 2934.69052}, {"ts": 1767634320000, "open": 0.1873, "high": 0.1873, "low": 0.187, "close": 0.187, "volume": 31155.4, "quote_volume": 5828.41696, "trades": 102, "taker_buy_volume": 6727.2, "taker_buy_quote": 1258.23053}, {"ts": 1767634380000, "open": 0.1871, "high": 0.1873, "low": 0.1871, "close": 0.1873, "volume": 7760.3, "quote_volume": 1452.43106, "trades": 42, "taker_buy_volume": 6657.7, "taker_buy_quote": 1245.91408}, {"ts": 1767634440000, "open": 0.1873, "high": 0.1873, "low": 0.1872, "close": 0.1872, "volume": 1591.0, "quote_volume": 297.96813, "trades": 23, "taker_buy_volume": 664.5, "taker_buy_quote": 124.46085}, {"ts": 1767634500000, "open": 0.1872, "high": 0.1873, "low": 0.1872, "close": 0.1873, "volume": 5155.1, "quote_volume": 965.51012, "trades": 32, "taker_buy_volume": 3896.1, "taker_buy_quote": 729.71357}, {"ts": 1767634560000, "open": 0.1873, "high": 0.1877, "low": 0.1873, "close": 0.1875, "volume": 56371.3, "quote_volume": 10565.29881, "trades": 175, "taker_buy_volume": 37526.1, "taker_buy_quote": 7034.3664}, {"ts": 1767634620000, "open": 0.1875, "high": 0.1876, "low": 0.1872, "close": 0.1874, "volume": 34919.4, "quote_volume": 6543.73364, "trades": 116, "taker_buy_volume": 27812.0, "taker_buy_quote": 5212.0866}, {"ts": 1767634680000, "open": 0.1874, "high": 0.1874, "low": 0.1871, "close": 0.1872, "volume": 45396.5, "quote_volume": 8499.54025, "trades": 57, "taker_buy_volume": 4174.3, "taker_buy_quote": 781.47326}, {"ts": 1767634740000, "open": 0.1873, "high": 0.1876, "low": 0.1873, "close": 0.1874, "volume": 7305.4, "quote_volume": 1369.99461, "trades": 57, "taker_buy_volume": 4523.5, "taker_buy_quote": 848.31963}, {"ts": 1767634800000, "open": 0.1874, "high": 0.1882, "low": 0.1874, "close": 0.1881, "volume": 19910.2, "quote_volume": 3739.2321, "trades": 124, "taker_buy_volume": 15814.0, "taker_buy_quote": 2970.02736}, {"ts": 1767634860000, "open": 0.1881, "high": 0.1883, "low": 0.1878, "close": 0.1878, "volume": 34713.4, "quote_volume": 6534.02337, "trades": 108, "taker_buy_volume": 20489.8, "taker_buy_quote": 3857.75168}, {"ts": 1767634920000, "open": 0.1878, "high": 0.1878, "low": 0.1877, "close": 0.1877, "volume": 2487.8, "quote_volume": 467.14466, "trades": 23, "taker_buy_volume": 1624.9, "taker_buy_quote": 305.15622}, {"ts": 1767634980000, "open": 0.1877, "high": 0.1878, "low": 0.1877, "close": 0.1878, "volume": 6571.7, "quote_volume": 1233.59735, "trades": 40, "taker_buy_volume": 4719.6, "taker_buy_quote": 885.91915}, {"ts": 1767635040000, "open": 0.1878, "high": 0.1878, "low": 0.1877, "close": 0.1877, "volume": 6562.8, "quote_volume": 1231.91598, "trades": 41, "taker_buy_volume": 3464.2, "taker_buy_quote": 650.28345}, {"ts": 1767635100000, "open": 0.1878, "high": 0.1882, "low": 0.1878, "close": 0.1881, "volume": 116258.8, "quote_volume": 21861.99176, "trades": 207, "taker_buy_volume": 79995.9, "taker_buy_quote": 15048.85684}, {"ts": 1767635160000, "open": 0.1882, "high": 0.1882, "low": 0.1881, "close": 0.1881, "volume": 6370.6, "quote_volume": 1198.81005, "trades": 43, "taker_buy_volume": 1366.0, "taker_buy_quote": 257.05334}, {"ts": 1767635220000, "open": 0.188, "high": 0.188, "low": 0.1876, "close": 0.1876, "volume": 19316.5, "quote_volume": 3626.82604, "trades": 102, "taker_buy_volume": 10153.2, "taker_buy_quote": 1906.39364}, {"ts": 1767635280000, "open": 0.1876, "high": 0.188, "low": 0.1876, "close": 0.188, "volume": 7446.0, "quote_volume": 1398.5039, "trades": 48, "taker_buy_volume": 6480.2, "taker_buy_quote": 1217.13694}, {"ts": 1767635340000, "open": 0.188, "high": 0.1881, "low": 0.186, "close": 0.1874, "volume": 794378.3, "quote_volume": 148604.80108, "trades": 1005, "taker_buy_volume": 340500.4, "taker_buy_quote": 63745.54367}, {"ts": 1767635400000, "open": 0.1875, "high": 0.188, "low": 0.1872, "close": 0.1879, "volume": 97552.0, "quote_volume": 18309.89361, "trades": 183, "taker_buy_volume": 78965.3, "taker_buy_quote": 14823.56564}, {"ts": 1767635460000, "open": 0.1879, "high": 0.1881, "low": 0.1877, "close": 0.1877, "volume": 53286.1, "quote_volume": 10015.33381, "trades": 136, "taker_buy_volume": 33167.0, "taker_buy_quote": 6235.11343}, {"ts": 1767635520000, "open": 0.1877, "high": 0.188, "low": 0.1877, "close": 0.1879, "volume": 2238.2, "quote_volume": 420.43198, "trades": 25, "taker_buy_volume": 1118.7, "taker_buy_quote": 210.07793}, {"ts": 1767635580000, "open": 0.1879, "high": 0.188, "low": 0.1878, "close": 0.1879, "volume": 34280.9, "quote_volume": 6442.97013, "trades": 92, "taker_buy_volume": 31611.3, "taker_buy_quote": 5941.4423}, {"ts": 1767635640000, "open": 0.1879, "high": 0.1887, "low": 0.1879, "close": 0.1885, "volume": 133607.2, "quote_volume": 25164.62317, "trades": 385, "taker_buy_volume": 68500.0, "taker_buy_quote": 12905.95096}, {"ts": 1767635700000, "open": 0.1885, "high": 0.1886, "low": 0.1884, "close": 0.1886, "volume": 23119.8, "quote_volume": 4358.28051, "trades": 111, "taker_buy_volume": 13628.8, "taker_buy_quote": 2569.31058}, {"ts": 1767635760000, "open": 0.1886, "high": 0.1886, "low": 0.1885, "close": 0.1885, "volume": 16754.0, "quote_volume": 3159.65393, "trades": 63, "taker_buy_volume": 8020.3, "taker_buy_quote": 1512.60123}, {"ts": 1767635820000, "open": 0.1884, "high": 0.1885, "low": 0.1882, "close": 0.1885, "volume": 49849.4, "quote_volume": 9390.68392, "trades": 142, "taker_buy_volume": 25005.3, "taker_buy_quote": 4712.49642}, {"ts": 1767635880000, "open": 0.1886, "high": 0.1895, "low": 0.1886, "close": 0.1892, "volume": 229662.5, "quote_volume": 43450.12925, "trades": 603, "taker_buy_volume": 164145.9, "taker_buy_quote": 31054.6149}, {"ts": 1767635940000, "open": 0.1892, "high": 0.1894, "low": 0.1888, "close": 0.1889, "volume": 56045.9, "quote_volume": 10603.44591, "trades": 139, "taker_buy_volume": 7964.6, "taker_buy_quote": 1506.79734}, {"ts": 1767636000000, "open": 0.1889, "high": 0.1891, "low": 0.1888, "close": 0.1888, "volume": 7162.6, "quote_volume": 1352.8702, "trades": 59, "taker_buy_volume": 2109.4, "taker_buy_quote": 398.47664}, {"ts": 1767636060000, "open": 0.1887, "high": 0.1887, "low": 0.1881, "close": 0.1882, "volume": 15147.9, "quote_volume": 2852.31527, "trades": 97, "taker_buy_volume": 3392.2, "taker_buy_quote": 638.38361}, {"ts": 1767636120000, "open": 0.1882, "high": 0.1885, "low": 0.1882, "close": 0.1885, "volume": 33924.6, "quote_volume": 6390.57833, "trades": 56, "taker_buy_volume": 26823.0, "taker_buy_quote": 5053.39926}, {"ts": 1767636180000, "open": 0.1885, "high": 0.1885, "low": 0.1882, "close": 0.1882, "volume": 15183.5, "quote_volume": 2859.43974, "trades": 62, "taker_buy_volume": 1299.4, "taker_buy_quote": 244.79315}, {"ts": 1767636240000, "open": 0.1881, "high": 0.1885, "low": 0.1881, "close": 0.1883, "volume": 6344.9, "quote_volume": 1195.13669, "trades": 57, "taker_buy_volume": 2563.5, "taker_buy_quote": 482.91126}, {"ts": 1767636300000, "open": 0.1882, "high": 0.1884, "low": 0.1882, "close": 0.1882, "volume": 18634.6, "quote_volume": 3508.14654, "trades": 88, "taker_buy_volume": 15630.6, "taker_buy_quote": 2942.7443}, {"ts": 1767636360000, "open": 0.1881, "high": 0.1883, "low": 0.1881, "close": 0.1883, "volume": 16783.4, "quote_volume": 3158.16407, "trades": 78, "taker_buy_volume": 10049.6, "taker_buy_quote": 1891.33641}, {"ts": 1767636420000, "open": 0.1883, "high": 0.1884, "low": 0.1882, "close": 0.1883, "volume": 20281.9, "quote_volume": 3819.52726, "trades": 112, "taker_buy_volume": 9547.3, "taker_buy_quote": 1798.12105}, {"ts": 1767636480000, "open": 0.1882, "high": 0.1883, "low": 0.188, "close": 0.1881, "volume": 30953.0, "quote_volume": 5823.76421, "trades": 95, "taker_buy_volume": 9759.4, "taker_buy_quote": 1836.74284}, {"ts": 1767636540000, "open": 0.188, "high": 0.1883, "low": 0.1879, "close": 0.1879, "volume": 18681.2, "quote_volume": 3512.75923, "trades": 109, "taker_buy_volume": 11497.8, "taker_buy_quote": 2161.9774}, {"ts": 1767636600000, "open": 0.1878, "high": 0.1879, "low": 0.1878, "close": 0.1878, "volume": 11358.2, "quote_volume": 2133.88454, "trades": 46, "taker_buy_volume": 8057.8, "taker_buy_quote": 1514.06062}, {"ts": 1767636660000, "open": 0.1877, "high": 0.188, "low": 0.1876, "close": 0.1878, "volume": 23997.2, "quote_volume": 4506.15932, "trades": 98, "taker_buy_volume": 12824.8, "taker_buy_quote": 2408.67396}, {"ts": 1767636720000, "open": 0.1878, "high": 0.1881, "low": 0.1878, "close": 0.1879, "volume": 14595.5, "quote_volume": 2744.02738, "trades": 82, "taker_buy_volume": 12716.4, "taker_buy_quote": 2390.73968}, {"ts": 1767636780000, "open": 0.188, "high": 0.1883, "low": 0.1879, "close": 0.1883, "volume": 11955.4, "quote_volume": 2249.2054, "trades": 51, "taker_buy_volume": 7567.0, "taker_buy_quote": 1423.63153}, {"ts": 1767636840000, "open": 0.1883, "high": 0.1885, "low": 0.1882, "close": 0.1884, "volume": 11775.2, "quote_volume": 2217.25273, "trades": 55, "taker_buy_volume": 7413.3, "taker_buy_quote": 1395.93264}, {"ts": 1767636900000, "open": 0.1885, "high": 0.1886, "low": 0.1884, "close": 0.1886, "volume": 3243.4, "quote_volume": 611.2244, "trades": 24, "taker_buy_volume": 1378.4, "taker_buy_quote": 259.83105}, {"ts": 1767636960000, "open": 0.1886, "high": 0.1886, "low": 0.1883, "close": 0.1884, "volume": 15702.8, "quote_volume": 2958.15413, "trades": 98, "taker_buy_volume": 10161.1, "taker_buy_quote": 1914.01737}, {"ts": 1767637020000, "open": 0.1884, "high": 0.1884, "low": 0.1881, "close": 0.1881, "volume": 8870.4, "quote_volume": 1669.52206, "trades": 64, "taker_buy_volume": 2083.9, "taker_buy_quote": 392.21921}, {"ts": 1767637080000, "open": 0.1882, "high": 0.1884, "low": 0.188, "close": 0.1881, "volume": 96413.0, "quote_volume": 18143.57754, "trades": 125, "taker_buy_volume": 40829.4, "taker_buy_quote": 7689.00451}, {"ts": 1767637140000, "open": 0.1882, "high": 0.1883, "low": 0.1882, "close": 0.1883, "volume": 1922.8, "quote_volume": 362.01587, "trades": 21, "taker_buy_volume": 1763.2, "taker_buy_quote": 331.97915}, {"ts": 1767637200000, "open": 0.1883, "high": 0.1884, "low": 0.1882, "close": 0.1883, "volume": 78213.7, "quote_volume": 14733.18911, "trades": 124, "taker_buy_volume": 61725.6, "taker_buy_quote": 11627.79949}, {"ts": 1767637260000, "open": 0.1883, "high": 0.1883, "low": 0.188, "close": 0.1881, "volume": 21336.9, "quote_volume": 4015.3025, "trades": 100, "taker_buy_volume": 5602.7, "taker_buy_quote": 1054.3239}, {"ts": 1767637320000, "open": 0.1882, "high": 0.1883, "low": 0.1881, "close": 0.1882, "volume": 5027.8, "quote_volume": 946.44734, "trades": 48, "taker_buy_volume": 4016.9, "taker_buy_quote": 756.22868}, {"ts": 1767637380000, "open": 0.1883, "high": 0.1883, "low": 0.1883, "close": 0.1883, "volume": 2382.8, "quote_volume": 448.68124, "trades": 21, "taker_buy_volume": 1840.4, "taker_buy_quote": 346.54732}, {"ts": 1767637440000, "open": 0.1884, "high": 0.1884, "low": 0.1881, "close": 0.1882, "volume": 7361.9, "quote_volume": 1385.92451, "trades": 72, "taker_buy_volume": 3522.8, "taker_buy_quote": 663.22297}, {"ts": 1767637500000, "open": 0.1883, "high": 0.1888, "low": 0.1883, "close": 0.1888, "volume": 6508.6, "quote_volume": 1227.5789, "trades": 71, "taker_buy_volume": 5143.8, "taker_buy_quote": 970.08649}, {"ts": 1767637560000, "open": 0.1889, "high": 0.1889, "low": 0.1887, "close": 0.1887, "volume": 7871.7, "quote_volume": 1486.66376, "trades": 51, "taker_buy_volume": 1616.8, "taker_buy_quote": 305.41352}, {"ts": 1767637620000, "open": 0.1887, "high": 0.1891, "low": 0.1887, "close": 0.1887, "volume": 35861.0, "quote_volume": 6774.64355, "trades": 102, "taker_buy_volume": 22922.7, "taker_buy_quote": 4330.82747}, {"ts": 1767637680000, "open": 0.1887, "high": 0.189, "low": 0.1887, "close": 0.189, "volume": 23145.7, "quote_volume": 4372.38477, "trades": 84, "taker_buy_volume": 7612.7, "taker_buy_quote": 1437.95792}, {"ts": 1767637740000, "open": 0.1891, "high": 0.1892, "low": 0.1887, "close": 0.1887, "volume": 26810.1, "quote_volume": 5067.15882, "trades": 70, "taker_buy_volume": 19684.2, "taker_buy_quote": 3721.22587}, {"ts": 1767637800000, "open": 0.1887, "high": 0.1887, "low": 0.1884, "close": 0.1886, "volume": 5253.8, "quote_volume": 990.78789, "trades": 47, "taker_buy_volume": 900.0, "taker_buy_quote": 169.68552}, {"ts": 1767637860000, "open": 0.1886, "high": 0.1889, "low": 0.1886, "close": 0.1889, "volume": 3114.9, "quote_volume": 588.06135, "trades": 26, "taker_buy_volume": 2675.8, "taker_buy_quote": 505.17127}, {"ts": 1767637920000, "open": 0.1889, "high": 0.1891, "low": 0.1889, "close": 0.1889, "volume": 48595.0, "quote_volume": 9184.35383, "trades": 86, "taker_buy_volume": 28328.1, "taker_buy_quote": 5354.89268}, {"ts": 1767637980000, "open": 0.189, "high": 0.189, "low": 0.1889, "close": 0.1889, "volume": 12060.4, "quote_volume": 2278.90929, "trades": 44, "taker_buy_volume": 7370.9, "taker_buy_quote": 1393.01762}, {"ts": 1767638040000, "open": 0.1889, "high": 0.189, "low": 0.1889, "close": 0.1889, "volume": 12984.0, "quote_volume": 2453.03154, "trades": 71, "taker_buy_volume": 6529.0, "taker_buy_quote": 1233.42364}, {"ts": 1767638100000, "open": 0.1889, "high": 0.1889, "low": 0.1889, "close": 0.1889, "volume": 953.2, "quote_volume": 180.05948, "trades": 17, "taker_buy_volume": 641.3, "taker_buy_quote": 121.14157}, {"ts": 1767638160000, "open": 0.1889, "high": 0.1891, "low": 0.1888, "close": 0.1888, "volume": 24020.0, "quote_volume": 4537.4966, "trades": 61, "taker_buy_volume": 4433.3, "taker_buy_quote": 837.5604}, {"ts": 1767638220000, "open": 0.1889, "high": 0.189, "low": 0.1887, "close": 0.1888, "volume": 37993.9, "quote_volume": 7174.90021, "trades": 92, "taker_buy_volume": 9365.0, "taker_buy_quote": 1769.481}, {"ts": 1767638280000, "open": 0.1888, "high": 0.189, "low": 0.1888, "close": 0.189, "volume": 11275.3, "quote_volume": 2129.97886, "trades": 43, "taker_buy_volume": 4961.6, "taker_buy_quote": 937.56842}, {"ts": 1767638340000, "open": 0.1889, "high": 0.1889, "low": 0.1885, "close": 0.1885, "volume": 8784.0, "quote_volume": 1657.76191, "trades": 55, "taker_buy_volume": 3429.0, "taker_buy_quote": 647.47329}, {"ts": 1767638400000, "open": 0.1885, "high": 0.1889, "low": 0.1885, "close": 0.1887, "volume": 5309.9, "quote_volume": 1002.16891, "trades": 51, "taker_buy_volume": 1780.6, "taker_buy_quote": 336.08631}, {"ts": 1767638460000, "open": 0.1888, "high": 0.1889, "low": 0.1888, "close": 0.1889, "volume": 1146.4, "quote_volume": 216.52405, "trades": 19, "taker_buy_volume": 766.2, "taker_buy_quote": 144.70787}, {"ts": 1767638520000, "open": 0.189, "high": 0.1901, "low": 0.189, "close": 0.1901, "volume": 148396.4, "quote_volume": 28160.37896, "trades": 254, "taker_buy_volume": 118061.3, "taker_buy_quote": 22403.32}, {"ts": 1767638580000, "open": 0.19, "high": 0.1906, "low": 0.19, "close": 0.1905, "volume": 50885.6, "quote_volume": 9685.95994, "trades": 199, "taker_buy_volume": 32349.3, "taker_buy_quote": 6157.94102}, {"ts": 1767638640000, "open": 0.1905, "high": 0.1905, "low": 0.1902, "close": 0.1904, "volume": 17961.6, "quote_volume": 3419.04321, "trades": 88, "taker_buy_volume": 10440.0, "taker_buy_quote": 1987.24377}, {"ts": 1767638700000, "open": 0.1903, "high": 0.1916, "low": 0.1902, "close": 0.1913, "volume": 1260829.8, "quote_volume": 240784.31118, "trades": 828, "taker_buy_volume": 1044513.2, "taker_buy_quote": 199508.18698}, {"ts": 1767638760000, "open": 0.1913, "high": 0.1916, "low": 0.1912, "close": 0.1912, "volume": 83465.4, "quote_volume": 15982.70603, "trades": 165, "taker_buy_volume": 50079.3, "taker_buy_quote": 9588.98965}, {"ts": 1767638820000, "open": 0.1912, "high": 0.1919, "low": 0.1911, "close": 0.1918, "volume": 45471.0, "quote_volume": 8713.17915, "trades": 136, "taker_buy_volume": 27859.4, "taker_buy_quote": 5340.00222}, {"ts": 1767638880000, "open": 0.1918, "high": 0.1922, "low": 0.1916, "close": 0.1922, "volume": 358107.5, "quote_volume": 68766.81603, "trades": 276, "taker_buy_volume": 292756.3, "taker_buy_quote": 56221.86099}, {"ts": 1767638940000, "open": 0.1923, "high": 0.1927, "low": 0.1919, "close": 0.1924, "volume": 103683.6, "quote_volume": 19933.52491, "trades": 275, "taker_buy_volume": 61308.6, "taker_buy_quote": 11787.07294}, {"ts": 1767639000000, "open": 0.1923, "high": 0.1925, "low": 0.192, "close": 0.1923, "volume": 178584.6, "quote_volume": 34341.26952, "trades": 267, "taker_buy_volume": 131851.2, "taker_buy_quote": 25361.23818}, {"ts": 1767639060000, "open": 0.1923, "high": 0.1924, "low": 0.192, "close": 0.1923, "volume": 163061.0, "quote_volume": 31351.8108, "trades": 180, "taker_buy_volume": 90072.9, "taker_buy_quote": 17320.60169}, {"ts": 1767639120000, "open": 0.1922, "high": 0.1922, "low": 0.192, "close": 0.192, "volume": 32796.7, "quote_volume": 6300.25254, "trades": 56, "taker_buy_volume": 14402.8, "taker_buy_quote": 2767.6976}, {"ts": 1767639180000, "open": 0.1919, "high": 0.1922, "low": 0.1918, "close": 0.192, "volume": 64651.0, "quote_volume": 12412.78794, "trades": 180, "taker_buy_volume": 52512.5, "taker_buy_quote": 10082.13555}, {"ts": 1767639240000, "open": 0.1918, "high": 0.1929, "low": 0.1918, "close": 0.1927, "volume": 180982.7, "quote_volume": 34853.82359, "trades": 327, "taker_buy_volume": 130625.6, "taker_buy_quote": 25151.4111}, {"ts": 1767639300000, "open": 0.1927, "high": 0.1929, "low": 0.1927, "close": 0.1929, "volume": 26279.1, "quote_volume": 5065.82534, "trades": 136, "taker_buy_volume": 19171.1, "taker_buy_quote": 3695.87591}, {"ts": 1767639360000, "open": 0.193, "high": 0.1931, "low": 0.1927, "close": 0.1927, "volume": 63937.4, "quote_volume": 12334.45996, "trades": 215, "taker_buy_volume": 39774.4, "taker_buy_quote": 7673.18911}, {"ts": 1767639420000, "open": 0.1928, "high": 0.1928, "low": 0.1924, "close": 0.1927, "volume": 66304.4, "quote_volume": 12763.8525, "trades": 199, "taker_buy_volume": 18999.6, "taker_buy_quote": 3658.649}, {"ts": 1767639480000, "open": 0.1927, "high": 0.1931, "low": 0.1927, "close": 0.1931, "volume": 20169.7, "quote_volume": 3893.21741, "trades": 71, "taker_buy_volume": 18031.5, "taker_buy_quote": 3480.6355}, {"ts": 1767639540000, "open": 0.1931, "high": 0.1936, "low": 0.193, "close": 0.193, "volume": 76241.5, "quote_volume": 14740.77445, "trades": 292, "taker_buy_volume": 43721.7, "taker_buy_quote": 8454.04134}, {"ts": 1767639600000, "open": 0.1931, "high": 0.1931, "low": 0.1924, "close": 0.1925, "volume": 71122.2, "quote_volume": 13702.52569, "trades": 240, "taker_buy_volume": 37961.1, "taker_buy_quote": 7315.23829}, {"ts": 1767639660000, "open": 0.1925, "high": 0.1929, "low": 0.1923, "close": 0.1929, "volume": 22563.9, "quote_volume": 4346.5316, "trades": 134, "taker_buy_volume": 11711.9, "taker_buy_quote": 2256.67154}, {"ts": 1767639720000, "open": 0.193, "high": 0.1937, "low": 0.193, "close": 0.1931, "volume": 97647.6, "quote_volume": 18883.56972, "trades": 312, "taker_buy_volume": 61085.0, "taker_buy_quote": 11817.29776}, {"ts": 1767639780000, "open": 0.1931, "high": 0.1938, "low": 0.1931, "close": 0.1937, "volume": 118249.9, "quote_volume": 22875.91687, "trades": 289, "taker_buy_volume": 77971.2, "taker_buy_quote": 15082.68754}, {"ts": 1767639840000, "open": 0.1937, "high": 0.1937, "low": 0.1931, "close": 0.1931, "volume": 125854.2, "quote_volume": 24350.0682, "trades": 238, "taker_buy_volume": 74192.5, "taker_buy_quote": 14357.39273}, {"ts": 1767639900000, "open": 0.1932, "high": 0.1932, "low": 0.1928, "close": 0.1928, "volume": 18755.4, "quote_volume": 3618.18804, "trades": 114, "taker_buy_volume": 8287.1, "taker_buy_quote": 1598.79125}, {"ts": 1767639960000, "open": 0.1929, "high": 0.1929, "low": 0.1924, "close": 0.1926, "volume": 33002.3, "quote_volume": 6357.68261, "trades": 133, "taker_buy_volume": 23472.8, "taker_buy_quote": 4522.137}, {"ts": 1767640020000, "open": 0.1926, "high": 0.1928, "low": 0.1924, "close": 0.1925, "volume": 34625.8, "quote_volume": 6666.153, "trades": 199, "taker_buy_volume": 15444.1, "taker_buy_quote": 2972.29685}, {"ts": 1767640080000, "open": 0.1924, "high": 0.1926, "low": 0.1913, "close": 0.1919, "volume": 398559.1, "quote_volume": 76395.29597, "trades": 423, "taker_buy_volume": 61470.2, "taker_buy_quote": 11797.29484}, {"ts": 1767640140000, "open": 0.192, "high": 0.1921, "low": 0.1917, "close": 0.1918, "volume": 34096.2, "quote_volume": 6546.69576, "trades": 87, "taker_buy_volume": 26263.9, "taker_buy_quote": 5043.62533}, {"ts": 1767640200000, "open": 0.1918, "high": 0.1926, "low": 0.1918, "close": 0.1923, "volume": 212718.8, "quote_volume": 40914.76658, "trades": 283, "taker_buy_volume": 180243.9, "taker_buy_quote": 34669.3379}, {"ts": 1767640260000, "open": 0.1922, "high": 0.1922, "low": 0.192, "close": 0.1921, "volume": 73900.1, "quote_volume": 14199.37118, "trades": 143, "taker_buy_volume": 23414.9, "taker_buy_quote": 4498.86679}, {"ts": 1767640320000, "open": 0.1922, "high": 0.1922, "low": 0.192, "close": 0.192, "volume": 30045.0, "quote_volume": 5772.18119, "trades": 63, "taker_buy_volume": 19135.3, "taker_buy_quote": 3675.89205}, {"ts": 1767640380000, "open": 0.1921, "high": 0.1923, "low": 0.1921, "close": 0.1923, "volume": 32445.9, "quote_volume": 6234.5862, "trades": 107, "taker_buy_volume": 19567.0, "taker_buy_quote": 3759.76617}, {"ts": 1767640440000, "open": 0.1923, "high": 0.1924, "low": 0.1921, "close": 0.1923, "volume": 27310.9, "quote_volume": 5251.46193, "trades": 72, "taker_buy_volume": 12361.8, "taker_buy_quote": 2377.53474}, {"ts": 1767640500000, "open": 0.1922, "high": 0.1922, "low": 0.1914, "close": 0.1915, "volume": 15572.4, "quote_volume": 2985.18387, "trades": 126, "taker_buy_volume": 4048.3, "taker_buy_quote": 775.9112}, {"ts": 1767640560000, "open": 0.1915, "high": 0.1915, "low": 0.1912, "close": 0.1913, "volume": 18750.4, "quote_volume": 3588.02077, "trades": 94, "taker_buy_volume": 6744.0, "taker_buy_quote": 1290.65461}, {"ts": 1767640620000, "open": 0.1913, "high": 0.1914, "low": 0.1912, "close": 0.1913, "volume": 20317.7, "quote_volume": 3886.57076, "trades": 102, "taker_buy_volume": 11681.2, "taker_buy_quote": 2234.46472}, {"ts": 1767640680000, "open": 0.1914, "high": 0.1917, "low": 0.1914, "close": 0.1917, "volume": 26700.2, "quote_volume": 5115.84067, "trades": 68, "taker_buy_volume": 22866.4, "taker_buy_quote": 4381.00447}, {"ts": 1767640740000, "open": 0.1918, "high": 0.1923, "low": 0.1918, "close": 0.1923, "volume": 40056.2, "quote_volume": 7691.50803, "trades": 132, "taker_buy_volume": 26319.1, "taker_buy_quote": 5054.95894}, {"ts": 1767640800000, "open": 0.1923, "high": 0.1925, "low": 0.1921, "close": 0.1925, "volume": 95755.9, "quote_volume": 18406.07621, "trades": 156, "taker_buy_volume": 93294.5, "taker_buy_quote": 17933.02349}, {"ts": 1767640860000, "open": 0.1924, "high": 0.1924, "low": 0.1919, "close": 0.192, "volume": 34797.3, "quote_volume": 6683.57916, "trades": 145, "taker_buy_volume": 29351.6, "taker_buy_quote": 5637.32961}, {"ts": 1767640920000, "open": 0.192, "high": 0.1922, "low": 0.192, "close": 0.1921, "volume": 28528.6, "quote_volume": 5479.13857, "trades": 87, "taker_buy_volume": 15780.0, "taker_buy_quote": 3030.21691}, {"ts": 1767640980000, "open": 0.1921, "high": 0.1925, "low": 0.1921, "close": 0.1925, "volume": 24167.3, "quote_volume": 4646.19059, "trades": 94, "taker_buy_volume": 18408.0, "taker_buy_quote": 3539.27488}, {"ts": 1767641040000, "open": 0.1924, "high": 0.1924, "low": 0.1909, "close": 0.1911, "volume": 131278.6, "quote_volume": 25112.24123, "trades": 245, "taker_buy_volume": 18861.3, "taker_buy_quote": 3612.1403}, {"ts": 1767641100000, "open": 0.1912, "high": 0.1915, "low": 0.1912, "close": 0.1913, "volume": 139360.4, "quote_volume": 26674.79045, "trades": 164, "taker_buy_volume": 120293.8, "taker_buy_quote": 23026.25638}, {"ts": 1767641160000, "open": 0.1913, "high": 0.1913, "low": 0.1911, "close": 0.1912, "volume": 24903.0, "quote_volume": 4760.34643, "trades": 92, "taker_buy_volume": 13085.2, "taker_buy_quote": 2501.54105}, {"ts": 1767641220000, "open": 0.1912, "high": 0.1913, "low": 0.1911, "close": 0.1912, "volume": 11631.3, "quote_volume": 2224.23123, "trades": 44, "taker_buy_volume": 3549.0, "taker_buy_quote": 678.81955}, {"ts": 1767641280000, "open": 0.1911, "high": 0.1913, "low": 0.1911, "close": 0.1912, "volume": 15975.4, "quote_volume": 3054.69726, "trades": 63, "taker_buy_volume": 4834.6, "taker_buy_quote": 924.43628}, {"ts": 1767641340000, "open": 0.1911, "high": 0.1911, "low": 0.1909, "close": 0.1909, "volume": 17050.3, "quote_volume": 3255.75905, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641400000, "open": 0.1909, "high": 0.1912, "low": 0.1908, "close": 0.1912, "volume": 18625.7, "quote_volume": 3557.87367, "trades": 66, "taker_buy_volume": 8761.4, "taker_buy_quote": 1673.59347}, {"ts": 1767641460000, "open": 0.1913, "high": 0.1915, "low": 0.1911, "close": 0.1911, "volume": 20374.0, "quote_volume": 3895.9926, "trades": 113, "taker_buy_volume": 6103.3, "taker_buy_quote": 1167.8342}, {"ts": 1767641520000, "open": 0.1911, "high": 0.1912, "low": 0.191, "close": 0.1911, "volume": 13080.9, "quote_volume": 2499.66145, "trades": 51, "taker_buy_volume": 4493.2, "taker_buy_quote": 858.74375}, {"ts": 1767641580000, "open": 0.1911, "high": 0.1917, "low": 0.1911, "close": 0.1915, "volume": 40819.2, "quote_volume": 7816.14524, "trades": 156, "taker_buy_volume": 25736.7, "taker_buy_quote": 4928.33974}, {"ts": 1767641640000, "open": 0.1915, "high": 0.1918, "low": 0.1915, "close": 0.1916, "volume": 20419.8, "quote_volume": 3912.52681, "trades": 91, "taker_buy_volume": 7100.5, "taker_buy_quote": 1360.31565}, {"ts": 1767641700000, "open": 0.1917, "high": 0.1917, "low": 0.1914, "close": 0.1914, "volume": 12392.2, "quote_volume": 2373.33651, "trades": 41, "taker_buy_volume": 3750.8, "taker_buy_quote": 718.50786}, {"ts": 1767641760000, "open": 0.1914, "high": 0.1914, "low": 0.1913, "close": 0.1913, "volume": 1710.3, "quote_volume": 327.30528, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641820000, "open": 0.1912, "high": 0.1912, "low": 0.1907, "close": 0.1908, "volume": 24083.8, "quote_volume": 4597.22167, "trades": 89, "taker_buy_volume": 13581.7, "taker_buy_quote": 2592.06578}, {"ts": 1767641880000, "open": 0.1907, "high": 0.1907, "low": 0.1902, "close": 0.1904, "volume": 190548.5, "quote_volume": 36275.45336, "trades": 309, "taker_buy_volume": 39396.7, "taker_buy_quote": 7502.27917}, {"ts": 1767641940000, "open": 0.1903, "high": 0.1905, "low": 0.1899, "close": 0.19, "volume": 48613.9, "quote_volume": 9238.2555, "trades": 161, "taker_buy_volume": 19058.6, "taker_buy_quote": 3622.85819}, {"ts": 1767642000000, "open": 0.1901, "high": 0.1901, "low": 0.1897, "close": 0.1897, "volume": 69878.7, "quote_volume": 13269.56262, "trades": 176, "taker_buy_volume": 15347.0, "taker_buy_quote": 2914.97769}, {"ts": 1767642060000, "open": 0.1898, "high": 0.1899, "low": 0.1897, "close": 0.1899, "volume": 68632.1, "quote_volume": 13026.7217, "trades": 125, "taker_buy_volume": 51899.1, "taker_buy_quote": 9850.76182}, {"ts": 1767642120000, "open": 0.19, "high": 0.1901, "low": 0.1898, "close": 0.1899, "volume": 22495.3, "quote_volume": 4274.10719, "trades": 73, "taker_buy_volume": 12156.5, "taker_buy_quote": 2309.43223}, {"ts": 1767642180000, "open": 0.1899, "high": 0.1899, "low": 0.1898, "close": 0.1898, "volume": 50157.4, "quote_volume": 9520.95914, "trades": 64, "taker_buy_volume": 8500.0, "taker_buy_quote": 1613.44654}, {"ts": 1767642240000, "open": 0.1898, "high": 0.1898, "low": 0.1896, "close": 0.1896, "volume": 9590.2, "quote_volume": 1819.31445, "trades": 60, "taker_buy_volume": 5968.6, "taker_buy_quote": 1132.40936}, {"ts": 1767642300000, "open": 0.1897, "high": 0.1898, "low": 0.1893, "close": 0.1893, "volume": 34951.0, "quote_volume": 6625.37723, "trades": 110, "taker_buy_volume": 21126.9, "taker_buy_quote": 4004.33216}, {"ts": 1767642360000, "open": 0.1894, "high": 0.1895, "low": 0.1893, "close": 0.1894, "volume": 23969.9, "quote_volume": 4538.32488, "trades": 50, "taker_buy_volume": 7942.9, "taker_buy_quote": 1503.88145}, {"ts": 1767642420000, "open": 0.1894, "high": 0.1896, "low": 0.189, "close": 0.1891, "volume": 31458.5, "quote_volume": 5955.07348, "trades": 139, "taker_buy_volume": 13534.1, "taker_buy_quote": 2562.56907}, {"ts": 1767642480000, "open": 0.1892, "high": 0.19, "low": 0.1891, "close": 0.1899, "volume": 78732.1, "quote_volume": 14932.46102, "trades": 142, "taker_buy_volume": 68032.6, "taker_buy_quote": 12905.01346}, {"ts": 1767642540000, "open": 0.1899, "high": 0.1899, "low": 0.1895, "close": 0.1895, "volume": 23979.6, "quote_volume": 4549.94736, "trades": 79, "taker_buy_volume": 12310.3, "taker_buy_quote": 2336.61255}, {"ts": 1767642600000, "open": 0.1896, "high": 0.1899, "low": 0.1896, "close": 0.1898, "volume": 18651.0, "quote_volume": 3540.26687, "trades": 64, "taker_buy_volume": 8417.8, "taker_buy_quote": 1597.66148}, {"ts": 1767642660000, "open": 0.1898, "high": 0.1898, "low": 0.1894, "close": 0.1896, "volume": 46745.1, "quote_volume": 8858.95695, "trades": 114, "taker_buy_volume": 9081.7, "taker_buy_quote": 1721.14666}, {"ts": 1767642720000, "open": 0.1897, "high": 0.1897, "low": 0.1894, "close": 0.1894, "volume": 13592.0, "quote_volume": 2576.44861, "trades": 51, "taker_buy_volume": 6477.4, "taker_buy_quote": 1227.56509}, {"ts": 1767642780000, "open": 0.1894, "high": 0.1901, "low": 0.1894, "close": 0.1898, "volume": 121708.9, "quote_volume": 23090.91822, "trades": 237, "taker_buy_volume": 95004.5, "taker_buy_quote": 18025.56883}, {"ts": 1767642840000, "open": 0.1898, "high": 0.19, "low": 0.1898, "close": 0.1898, "volume": 12255.4, "quote_volume": 2327.00357, "trades": 43, "taker_buy_volume": 9931.8, "taker_buy_quote": 1885.90243}, {"ts": 1767642900000, "open": 0.1899, "high": 0.19, "low": 0.1895, "close": 0.1896, "volume": 8332.1, "quote_volume": 1581.43706, "trades": 62, "taker_buy_volume": 6834.3, "taker_buy_quote": 1297.17611}, {"ts": 1767642960000, "open": 0.1897, "high": 0.1898, "low": 0.1896, "close": 0.1897, "volume": 17104.1, "quote_volume": 3244.86934, "trades": 78, "taker_buy_volume": 8615.2, "taker_buy_quote": 1634.33882}, {"ts": 1767643020000, "open": 0.1898, "high": 0.19, "low": 0.1898, "close": 0.1898, "volume": 28981.3, "quote_volume": 5502.96838, "trades": 105, "taker_buy_volume": 12096.4, "taker_buy_quote": 2296.75219}, {"ts": 1767643080000, "open": 0.1898, "high": 0.1901, "low": 0.1898, "close": 0.1898, "volume": 12385.2, "quote_volume": 2352.7846, "trades": 70, "taker_buy_volume": 4520.8, "taker_buy_quote": 858.9219}, {"ts": 1767643140000, "open": 0.1898, "high": 0.1899, "low": 0.1896, "close": 0.1898, "volume": 82697.8, "quote_volume": 15687.4376, "trades": 170, "taker_buy_volume": 18848.5, "taker_buy_quote": 3575.94519}, {"ts": 1767643200000, "open": 0.1898, "high": 0.19, "low": 0.1896, "close": 0.1899, "volume": 74811.9, "quote_volume": 14205.18815, "trades": 142, "taker_buy_volume": 62300.9, "taker_buy_quote": 11830.18269}, {"ts": 1767643260000, "open": 0.1898, "high": 0.1901, "low": 0.1897, "close": 0.1901, "volume": 25139.5, "quote_volume": 4772.60237, "trades": 122, "taker_buy_volume": 13670.2, "taker_buy_quote": 2594.7757}, {"ts": 1767643320000, "open": 0.1901, "high": 0.1904, "low": 0.1901, "close": 0.1902, "volume": 34586.0, "quote_volume": 6581.03974, "trades": 125, "taker_buy_volume": 20107.0, "taker_buy_quote": 3826.25358}, {"ts": 1767643380000, "open": 0.1903, "high": 0.191, "low": 0.1903, "close": 0.191, "volume": 60297.1, "quote_volume": 11508.77845, "trades": 186, "taker_buy_volume": 44103.2, "taker_buy_quote": 8417.15876}, {"ts": 1767643440000, "open": 0.191, "high": 0.1911, "low": 0.1908, "close": 0.1909, "volume": 24734.5, "quote_volume": 4723.59052, "trades": 132, "taker_buy_volume": 10626.4, "taker_buy_quote": 2029.08456}, {"ts": 1767643500000, "open": 0.191, "high": 0.1912, "low": 0.191, "close": 0.1912, "volume": 6461.2, "quote_volume": 1234.42293, "trades": 39, "taker_buy_volume": 5117.1, "taker_buy_quote": 977.69983}, {"ts": 1767643560000, "open": 0.1911, "high": 0.1915, "low": 0.191, "close": 0.1912, "volume": 74654.9, "quote_volume": 14270.70539, "trades": 247, "taker_buy_volume": 16889.4, "taker_buy_quote": 3230.76129}, {"ts": 1767643620000, "open": 0.1912, "high": 0.1913, "low": 0.1909, "close": 0.1913, "volume": 70149.1, "quote_volume": 13406.64351, "trades": 181, "taker_buy_volume": 12285.7, "taker_buy_quote": 2348.04438}, {"ts": 1767643680000, "open": 0.1913, "high": 0.1919, "low": 0.1913, "close": 0.1916, "volume": 47165.0, "quote_volume": 9037.51916, "trades": 259, "taker_buy_volume": 21797.6, "taker_buy_quote": 4176.65164}, {"ts": 1767643740000, "open": 0.1915, "high": 0.1925, "low": 0.1915, "close": 0.1923, "volume": 156007.4, "quote_volume": 29983.5515, "trades": 392, "taker_buy_volume": 88088.6, "taker_buy_quote": 16932.00941}, {"ts": 1767643800000, "open": 0.1924, "high": 0.1925, "low": 0.1919, "close": 0.1921, "volume": 134598.2, "quote_volume": 25869.66093, "trades": 343, "taker_buy_volume": 50407.7, "taker_buy_quote": 9686.48641}, {"ts": 1767643860000, "open": 0.1922, "high": 0.1923, "low": 0.192, "close": 0.1921, "volume": 20239.4, "quote_volume": 3890.05409, "trades": 102, "taker_buy_volume": 15355.6, "taker_buy_quote": 2951.61196}, {"ts": 1767643920000, "open": 0.1922, "high": 0.1926, "low": 0.1922, "close": 0.1923, "volume": 25255.3, "quote_volume": 4859.26023, "trades": 148, "taker_buy_volume": 10157.1, "taker_buy_quote": 1954.23651}, {"ts": 1767643980000, "open": 0.1922, "high": 0.1928, "low": 0.1922, "close": 0.1928, "volume": 13715.5, "quote_volume": 2642.18296, "trades": 102, "taker_buy_volume": 7778.0, "taker_buy_quote": 1498.53436}, {"ts": 1767644040000, "open": 0.1928, "high": 0.193, "low": 0.1928, "close": 0.193, "volume": 7948.9, "quote_volume": 1533.50911, "trades": 50, "taker_buy_volume": 3945.3, "taker_buy_quote": 761.32309}, {"ts": 1767644100000, "open": 0.1931, "high": 0.1939, "low": 0.193, "close": 0.1939, "volume": 174559.3, "quote_volume": 33768.09111, "trades": 440, "taker_buy_volume": 125758.5, "taker_buy_quote": 24329.09732}, {"ts": 1767644160000, "open": 0.194, "high": 0.1965, "low": 0.194, "close": 0.1962, "volume": 1305827.3, "quote_volume": 255258.1528, "trades": 1342, "taker_buy_volume": 983048.3, "taker_buy_quote": 192124.24743}, {"ts": 1767644220000, "open": 0.1962, "high": 0.1969, "low": 0.1961, "close": 0.1965, "volume": 98722.5, "quote_volume": 19400.88312, "trades": 344, "taker_buy_volume": 33243.1, "taker_buy_quote": 6533.7511}, {"ts": 1767644280000, "open": 0.1965, "high": 0.1965, "low": 0.1957, "close": 0.1957, "volume": 95265.2, "quote_volume": 18679.50858, "trades": 195, "taker_buy_volume": 41838.9, "taker_buy_quote": 8205.23397}, {"ts": 1767644340000, "open": 0.1957, "high": 0.1961, "low": 0.1956, "close": 0.1957, "volume": 77495.0, "quote_volume": 15167.48408, "trades": 180, "taker_buy_volume": 41533.4, "taker_buy_quote": 8129.25925}, {"ts": 1767644400000, "open": 0.1956, "high": 0.1968, "low": 0.1956, "close": 0.1968, "volume": 75764.4, "quote_volume": 14858.55858, "trades": 198, "taker_buy_volume": 61705.9, "taker_buy_quote": 12102.21778}, {"ts": 1767644460000, "open": 0.1968, "high": 0.1978, "low": 0.1968, "close": 0.1976, "volume": 241756.3, "quote_volume": 47714.8583, "trades": 426, "taker_buy_volume": 144083.5, "taker_buy_quote": 28441.62668}, {"ts": 1767644520000, "open": 0.1975, "high": 0.1978, "low": 0.1972, "close": 0.1978, "volume": 70244.0, "quote_volume": 13875.12093, "trades": 271, "taker_buy_volume": 33004.9, "taker_buy_quote": 6519.97193}, {"ts": 1767644580000, "open": 0.1979, "high": 0.1984, "low": 0.1978, "close": 0.1979, "volume": 151387.0, "quote_volume": 29982.83119, "trades": 248, "taker_buy_volume": 111049.3, "taker_buy_quote": 21990.92243}, {"ts": 1767644640000, "open": 0.198, "high": 0.1983, "low": 0.1976, "close": 0.198, "volume": 92275.6, "quote_volume": 18274.4365, "trades": 342, "taker_buy_volume": 42414.2, "taker_buy_quote": 8401.46434}, {"ts": 1767644700000, "open": 0.1979, "high": 0.1991, "low": 0.1979, "close": 0.1988, "volume": 291798.4, "quote_volume": 57988.78142, "trades": 449, "taker_buy_volume": 206183.6, "taker_buy_quote": 40972.17342}, {"ts": 1767644760000, "open": 0.1988, "high": 0.1992, "low": 0.1984, "close": 0.1991, "volume": 114304.1, "quote_volume": 22721.75681, "trades": 359, "taker_buy_volume": 23269.4, "taker_buy_quote": 4625.26808}, {"ts": 1767644820000, "open": 0.1991, "high": 0.1994, "low": 0.1988, "close": 0.1993, "volume": 135514.2, "quote_volume": 26976.88131, "trades": 518, "taker_buy_volume": 49522.2, "taker_buy_quote": 9859.83967}, {"ts": 1767644880000, "open": 0.1993, "high": 0.1995, "low": 0.1992, "close": 0.1992, "volume": 151364.7, "quote_volume": 30168.75551, "trades": 458, "taker_buy_volume": 61554.6, "taker_buy_quote": 12270.14227}, {"ts": 1767644940000, "open": 0.1992, "high": 0.1993, "low": 0.1985, "close": 0.1989, "volume": 67155.2, "quote_volume": 13359.28934, "trades": 266, "taker_buy_volume": 33771.8, "taker_buy_quote": 6718.42519}, {"ts": 1767645000000, "open": 0.1988, "high": 0.1988, "low": 0.1979, "close": 0.1987, "volume": 142788.7, "quote_volume": 28327.71434, "trades": 323, "taker_buy_volume": 62562.4, "taker_buy_quote": 12420.70371}, {"ts": 1767645060000, "open": 0.1986, "high": 0.1989, "low": 0.198, "close": 0.1981, "volume": 118601.6, "quote_volume": 23540.70509, "trades": 257, "taker_buy_volume": 22215.4, "taker_buy_quote": 4408.19142}, {"ts": 1767645120000, "open": 0.1981, "high": 0.1982, "low": 0.1971, "close": 0.1972, "volume": 71166.8, "quote_volume": 14055.74139, "trades": 262, "taker_buy_volume": 18006.7, "taker_buy_quote": 3555.23256}, {"ts": 1767645180000, "open": 0.1972, "high": 0.1974, "low": 0.1965, "close": 0.1967, "volume": 168205.4, "quote_volume": 33153.82842, "trades": 409, "taker_buy_volume": 81164.6, "taker_buy_quote": 16006.56233}, {"ts": 1767645240000, "open": 0.1966, "high": 0.1975, "low": 0.1966, "close": 0.1969, "volume": 51229.4, "quote_volume": 10103.5643, "trades": 168, "taker_buy_volume": 33354.4, "taker_buy_quote": 6580.2131}, {"ts": 1767645300000, "open": 0.197, "high": 0.197, "low": 0.1966, "close": 0.1968, "volume": 55013.2, "quote_volume": 10827.44916, "trades": 163, "taker_buy_volume": 16201.9, "taker_buy_quote": 3189.17853}, {"ts": 1767645360000, "open": 0.1969, "high": 0.1972, "low": 0.1969, "close": 0.1971, "volume": 68287.5, "quote_volume": 13455.34934, "trades": 198, "taker_buy_volume": 45567.4, "taker_buy_quote": 8979.83862}, {"ts": 1767645420000, "open": 0.197, "high": 0.197, "low": 0.1965, "close": 0.1965, "volume": 29215.8, "quote_volume": 5746.45379, "trades": 92, "taker_buy_volume": 5226.4, "taker_buy_quote": 1028.493}, {"ts": 1767645480000, "open": 0.1964, "high": 0.1964, "low": 0.1954, "close": 0.1954, "volume": 346401.5, "quote_volume": 67824.79741, "trades": 529, "taker_buy_volume": 160630.2, "taker_buy_quote": 31428.16771}, {"ts": 1767645540000, "open": 0.1954, "high": 0.1954, "low": 0.1949, "close": 0.1952, "volume": 68634.8, "quote_volume": 13396.92824, "trades": 123, "taker_buy_volume": 25980.3, "taker_buy_quote": 5071.60965}, {"ts": 1767645600000, "open": 0.1953, "high": 0.1954, "low": 0.1945, "close": 0.1945, "volume": 61048.7, "quote_volume": 11910.74321, "trades": 217, "taker_buy_volume": 3868.4, "taker_buy_quote": 755.21918}, {"ts": 1767645660000, "open": 0.1945, "high": 0.1948, "low": 0.1941, "close": 0.1945, "volume": 225867.1, "quote_volume": 43891.86612, "trades": 345, "taker_buy_volume": 89036.5, "taker_buy_quote": 17306.85539}, {"ts": 1767645720000, "open": 0.1944, "high": 0.1944, "low": 0.1935, "close": 0.1942, "volume": 160700.0, "quote_volume": 31161.40167, "trades": 354, "taker_buy_volume": 61824.1, "taker_buy_quote": 11996.14267}, {"ts": 1767645780000, "open": 0.1942, "high": 0.1943, "low": 0.194, "close": 0.1942, "volume": 55688.8, "quote_volume": 10810.77927, "trades": 151, "taker_buy_volume": 26604.8, "taker_buy_quote": 5165.243}, {"ts": 1767645840000, "open": 0.1943, "high": 0.1947, "low": 0.1943, "close": 0.1947, "volume": 51980.8, "quote_volume": 10111.54144, "trades": 143, "taker_buy_volume": 24164.1, "taker_buy_quote": 4699.31746}, {"ts": 1767645900000, "open": 0.1947, "high": 0.1949, "low": 0.1945, "close": 0.1946, "volume": 36987.1, "quote_volume": 7205.16724, "trades": 138, "taker_buy_volume": 27960.2, "taker_buy_quote": 5446.88779}, {"ts": 1767645960000, "open": 0.1946, "high": 0.1949, "low": 0.1937, "close": 0.1939, "volume": 46707.0, "quote_volume": 9068.4773, "trades": 228, "taker_buy_volume": 10756.7, "taker_buy_quote": 2089.90852}, {"ts": 1767646020000, "open": 0.1939, "high": 0.1945, "low": 0.1936, "close": 0.194, "volume": 323647.6, "quote_volume": 62776.92668, "trades": 318, "taker_buy_volume": 58510.5, "taker_buy_quote": 11349.31932}, {"ts": 1767646080000, "open": 0.1941, "high": 0.1943, "low": 0.1941, "close": 0.1941, "volume": 51969.1, "quote_volume": 10092.48093, "trades": 126, "taker_buy_volume": 21925.4, "taker_buy_quote": 4259.18673}, {"ts": 1767646140000, "open": 0.1942, "high": 0.1942, "low": 0.1941, "close": 0.1941, "volume": 3396.2, "quote_volume": 659.2856, "trades": 36, "taker_buy_volume": 803.8, "taker_buy_quote": 156.04946}, {"ts": 1767646200000, "open": 0.194, "high": 0.194, "low": 0.1915, "close": 0.1929, "volume": 956430.3, "quote_volume": 184206.35093, "trades": 1008, "taker_buy_volume": 349910.1, "taker_buy_quote": 67464.12321}, {"ts": 1767646260000, "open": 0.1928, "high": 0.193, "low": 0.1925, "close": 0.193, "volume": 90432.3, "quote_volume": 17434.64339, "trades": 219, "taker_buy_volume": 51223.9, "taker_buy_quote": 9879.17187}, {"ts": 1767646320000, "open": 0.1931, "high": 0.1931, "low": 0.1928, "close": 0.1929, "volume": 52535.2, "quote_volume": 10132.38016, "trades": 74, "taker_buy_volume": 9938.9, "taker_buy_quote": 1918.57169}, {"ts": 1767646380000, "open": 0.1929, "high": 0.1932, "low": 0.1929, "close": 0.1929, "volume": 54373.9, "quote_volume": 10497.85418, "trades": 93, "taker_buy_volume": 35905.7, "taker_buy_quote": 6933.48604}, {"ts": 1767646440000, "open": 0.1928, "high": 0.1929, "low": 0.1924, "close": 0.1927, "volume": 241873.4, "quote_volume": 46591.85635, "trades": 272, "taker_buy_volume": 50110.1, "taker_buy_quote": 9656.56118}, {"ts": 1767646500000, "open": 0.1926, "high": 0.1926, "low": 0.1919, "close": 0.1919, "volume": 61232.5, "quote_volume": 11761.03187, "trades": 179, "taker_buy_volume": 30791.3, "taker_buy_quote": 5913.33747}, {"ts": 1767646560000, "open": 0.1919, "high": 0.1922, "low": 0.1918, "close": 0.1918, "volume": 41320.7, "quote_volume": 7934.20506, "trades": 204, "taker_buy_volume": 24559.9, "taker_buy_quote": 4716.43177}, {"ts": 1767646620000, "open": 0.1919, "high": 0.1925, "low": 0.1919, "close": 0.192, "volume": 364782.3, "quote_volume": 70077.73775, "trades": 350, "taker_buy_volume": 289410.3, "taker_buy_quote": 55593.33173}, {"ts": 1767646680000, "open": 0.1921, "high": 0.1925, "low": 0.1921, "close": 0.1924, "volume": 49718.5, "quote_volume": 9561.33369, "trades": 124, "taker_buy_volume": 36034.3, "taker_buy_quote": 6929.02307}, {"ts": 1767646740000, "open": 0.1923, "high": 0.1927, "low": 0.1923, "close": 0.1926, "volume": 73263.0, "quote_volume": 14109.27192, "trades": 155, "taker_buy_volume": 18694.9, "taker_buy_quote": 3599.70526}, {"ts": 1767646800000, "open": 0.1927, "high": 0.1928, "low": 0.1924, "close": 0.1924, "volume": 40371.4, "quote_volume": 7775.84502, "trades": 158, "taker_buy_volume": 16996.6, "taker_buy_quote": 3273.86422}, {"ts": 1767646860000, "open": 0.1924, "high": 0.1929, "low": 0.1924, "close": 0.1929, "volume": 22356.3, "quote_volume": 4307.08991, "trades": 97, "taker_buy_volume": 11276.9, "taker_buy_quote": 2172.3167}, {"ts": 1767646920000, "open": 0.1928, "high": 0.1929, "low": 0.1927, "close": 0.1928, "volume": 30714.0, "quote_volume": 5923.72158, "trades": 67, "taker_buy_volume": 15522.9, "taker_buy_quote": 2994.14244}, {"ts": 1767646980000, "open": 0.1928, "high": 0.1929, "low": 0.1927, "close": 0.1927, "volume": 36148.2, "quote_volume": 6969.17698, "trades": 93, "taker_buy_volume": 28377.7, "taker_buy_quote": 5471.55002}, {"ts": 1767647040000, "open": 0.1926, "high": 0.1926, "low": 0.1923, "close": 0.1923, "volume": 13473.7, "quote_volume": 2593.36904, "trades": 51, "taker_buy_volume": 2045.3, "taker_buy_quote": 393.31119}, {"ts": 1767647100000, "open": 0.1923, "high": 0.1924, "low": 0.1921, "close": 0.1921, "volume": 14106.0, "quote_volume": 2712.31261, "trades": 78, "taker_buy_volume": 2362.0, "taker_buy_quote": 454.26286}, {"ts": 1767647160000, "open": 0.192, "high": 0.192, "low": 0.1919, "close": 0.1919, "volume": 9843.7, "quote_volume": 1889.75042, "trades": 33, "taker_buy_volume": 1891.4, "taker_buy_quote": 363.1488}, {"ts": 1767647220000, "open": 0.1918, "high": 0.1919, "low": 0.1917, "close": 0.1917, "volume": 10276.4, "quote_volume": 1970.90871, "trades": 61, "taker_buy_volume": 5305.3, "taker_buy_quote": 1017.80939}, {"ts": 1767647280000, "open": 0.1917, "high": 0.192, "low": 0.1917, "close": 0.1919, "volume": 7923.7, "quote_volume": 1520.03043, "trades": 92, "taker_buy_volume": 4499.8, "taker_buy_quote": 863.24976}, {"ts": 1767647340000, "open": 0.192, "high": 0.1921, "low": 0.192, "close": 0.192, "volume": 18535.1, "quote_volume": 3559.06256, "trades": 79, "taker_buy_volume": 7912.2, "taker_buy_quote": 1519.43114}, {"ts": 1767647400000, "open": 0.192, "high": 0.1923, "low": 0.192, "close": 0.192, "volume": 9709.7, "quote_volume": 1865.59981, "trades": 42, "taker_buy_volume": 2133.4, "taker_buy_quote": 409.884}, {"ts": 1767647460000, "open": 0.192, "high": 0.1921, "low": 0.1919, "close": 0.1921, "volume": 30798.8, "quote_volume": 5910.88491, "trades": 47, "taker_buy_volume": 2058.5, "taker_buy_quote": 395.40569}, {"ts": 1767647520000, "open": 0.1921, "high": 0.1921, "low": 0.1919, "close": 0.192, "volume": 16078.4, "quote_volume": 3086.99287, "trades": 66, "taker_buy_volume": 11553.1, "taker_buy_quote": 2218.20731}, {"ts": 1767647580000, "open": 0.192, "high": 0.1922, "low": 0.1919, "close": 0.1919, "volume": 18087.1, "quote_volume": 3473.20482, "trades": 78, "taker_buy_volume": 11948.2, "taker_buy_quote": 2294.38326}, {"ts": 1767647640000, "open": 0.192, "high": 0.192, "low": 0.1918, "close": 0.1918, "volume": 30327.8, "quote_volume": 5818.11675, "trades": 28, "taker_buy_volume": 1709.6, "taker_buy_quote": 328.2432}, {"ts": 1767647700000, "open": 0.1919, "high": 0.1921, "low": 0.1916, "close": 0.1917, "volume": 144834.9, "quote_volume": 27786.79869, "trades": 198, "taker_buy_volume": 89278.7, "taker_buy_quote": 17130.76811}, {"ts": 1767647760000, "open": 0.1918, "high": 0.1922, "low": 0.1918, "close": 0.1922, "volume": 55545.8, "quote_volume": 10661.68399, "trades": 106, "taker_buy_volume": 14154.4, "taker_buy_quote": 2717.98682}, {"ts": 1767647820000, "open": 0.1921, "high": 0.1925, "low": 0.192, "close": 0.192, "volume": 60918.9, "quote_volume": 11715.50726, "trades": 122, "taker_buy_volume": 47825.2, "taker_buy_quote": 9199.39783}, {"ts": 1767647880000, "open": 0.192, "high": 0.1923, "low": 0.192, "close": 0.1922, "volume": 19328.8, "quote_volume": 3713.94058, "trades": 65, "taker_buy_volume": 6670.3, "taker_buy_quote": 1281.57617}, {"ts": 1767647940000, "open": 0.1923, "high": 0.1925, "low": 0.1923, "close": 0.1925, "volume": 24860.9, "quote_volume": 4784.38518, "trades": 62, "taker_buy_volume": 9151.5, "taker_buy_quote": 1760.40038}, {"ts": 1767648000000, "open": 0.1925, "high": 0.1926, "low": 0.1921, "close": 0.1922, "volume": 86767.6, "quote_volume": 16687.62286, "trades": 163, "taker_buy_volume": 67033.0, "taker_buy_quote": 12893.17765}, {"ts": 1767648060000, "open": 0.1922, "high": 0.1924, "low": 0.1922, "close": 0.1923, "volume": 26965.6, "quote_volume": 5186.26226, "trades": 65, "taker_buy_volume": 15831.7, "taker_buy_quote": 3045.2523}, {"ts": 1767648120000, "open": 0.1923, "high": 0.1925, "low": 0.1923, "close": 0.1925, "volume": 17428.9, "quote_volume": 3352.79315, "trades": 47, "taker_buy_volume": 5665.3, "taker_buy_quote": 1090.05605}, {"ts": 1767648180000, "open": 0.1924, "high": 0.1924, "low": 0.1919, "close": 0.1919, "volume": 5727.4, "quote_volume": 1100.18076, "trades": 43, "taker_buy_volume": 219.9, "taker_buy_quote": 42.26301}, {"ts": 1767648240000, "open": 0.1919, "high": 0.1919, "low": 0.1897, "close": 0.1903, "volume": 849314.9, "quote_volume": 161791.3856, "trades": 966, "taker_buy_volume": 218132.4, "taker_buy_quote": 41540.6325}, {"ts": 1767648300000, "open": 0.1903, "high": 0.1906, "low": 0.1903, "close": 0.1904, "volume": 74148.0, "quote_volume": 14120.44214, "trades": 193, "taker_buy_volume": 31618.9, "taker_buy_quote": 6021.29803}, {"ts": 1767648360000, "open": 0.1904, "high": 0.1904, "low": 0.1898, "close": 0.19, "volume": 89984.5, "quote_volume": 17094.90907, "trades": 135, "taker_buy_volume": 9544.1, "taker_buy_quote": 1813.57011}, {"ts": 1767648420000, "open": 0.19, "high": 0.1901, "low": 0.1889, "close": 0.1891, "volume": 299941.4, "quote_volume": 56811.26819, "trades": 366, "taker_buy_volume": 73299.5, "taker_buy_quote": 13874.13069}, {"ts": 1767648480000, "open": 0.1892, "high": 0.1892, "low": 0.189, "close": 0.1891, "volume": 131545.5, "quote_volume": 24878.07849, "trades": 160, "taker_buy_volume": 45419.6, "taker_buy_quote": 8591.73996}, {"ts": 1767648540000, "open": 0.1891, "high": 0.1893, "low": 0.1877, "close": 0.1883, "volume": 540179.5, "quote_volume": 101719.13597, "trades": 673, "taker_buy_volume": 170492.2, "taker_buy_quote": 32097.21922}, {"ts": 1767648600000, "open": 0.1883, "high": 0.1888, "low": 0.1878, "close": 0.1887, "volume": 339024.3, "quote_volume": 63794.00221, "trades": 319, "taker_buy_volume": 152123.2, "taker_buy_quote": 28630.84133}, {"ts": 1767648660000, "open": 0.1887, "high": 0.189, "low": 0.1885, "close": 0.1886, "volume": 46832.2, "quote_volume": 8840.38197, "trades": 162, "taker_buy_volume": 20956.3, "taker_buy_quote": 3955.35051}, {"ts": 1767648720000, "open": 0.1887, "high": 0.1889, "low": 0.1886, "close": 0.1889, "volume": 26935.5, "quote_volume": 5082.75541, "trades": 113, "taker_buy_volume": 18170.2, "taker_buy_quote": 3429.08268}, {"ts": 1767648780000, "open": 0.1889, "high": 0.1899, "low": 0.1889, "close": 0.1894, "volume": 340757.8, "quote_volume": 64584.2365, "trades": 385, "taker_buy_volume": 292514.0, "taker_buy_quote": 55438.05354}, {"ts": 1767648840000, "open": 0.1893, "high": 0.1893, "low": 0.189, "close": 0.1891, "volume": 52147.8, "quote_volume": 9864.80179, "trades": 151, "taker_buy_volume": 25569.5, "taker_buy_quote": 4837.61654}, {"ts": 1767648900000, "open": 0.1892, "high": 0.1892, "low": 0.1891, "close": 0.1891, "volume": 2277.1, "quote_volume": 430.60648, "trades": 18, "taker_buy_volume": 1476.7, "taker_buy_quote": 279.25084}, {"ts": 1767648960000, "open": 0.1891, "high": 0.1892, "low": 0.1889, "close": 0.1889, "volume": 27189.1, "quote_volume": 5137.38466, "trades": 54, "taker_buy_volume": 3607.1, "taker_buy_quote": 681.62951}, {"ts": 1767649020000, "open": 0.1889, "high": 0.1889, "low": 0.1885, "close": 0.1886, "volume": 29246.9, "quote_volume": 5518.56445, "trades": 81, "taker_buy_volume": 4463.3, "taker_buy_quote": 842.50742}, {"ts": 1767649080000, "open": 0.1887, "high": 0.1889, "low": 0.1886, "close": 0.1887, "volume": 48958.5, "quote_volume": 9238.76113, "trades": 151, "taker_buy_volume": 26301.6, "taker_buy_quote": 4962.71428}, {"ts": 1767649140000, "open": 0.1888, "high": 0.189, "low": 0.1888, "close": 0.189, "volume": 55550.7, "quote_volume": 10491.69678, "trades": 52, "taker_buy_volume": 54007.5, "taker_buy_quote": 10200.34062}, {"ts": 1767649200000, "open": 0.189, "high": 0.1893, "low": 0.1889, "close": 0.1889, "volume": 53484.6, "quote_volume": 10109.10386, "trades": 107, "taker_buy_volume": 11942.7, "taker_buy_quote": 2257.90325}, {"ts": 1767649260000, "open": 0.1889, "high": 0.189, "low": 0.1888, "close": 0.1889, "volume": 23231.1, "quote_volume": 4387.58475, "trades": 61, "taker_buy_volume": 18730.0, "taker_buy_quote": 3537.66876}, {"ts": 1767649320000, "open": 0.1888, "high": 0.1889, "low": 0.1887, "close": 0.1887, "volume": 9201.1, "quote_volume": 1737.12253, "trades": 43, "taker_buy_volume": 6230.2, "taker_buy_quote": 1176.40625}, {"ts": 1767649380000, "open": 0.1887, "high": 0.189, "low": 0.1887, "close": 0.189, "volume": 13937.9, "quote_volume": 2632.31843, "trades": 46, "taker_buy_volume": 8512.6, "taker_buy_quote": 1607.47926}, {"ts": 1767649440000, "open": 0.189, "high": 0.189, "low": 0.1888, "close": 0.189, "volume": 9819.8, "quote_volume": 1855.10517, "trades": 47, "taker_buy_volume": 8823.8, "taker_buy_quote": 1666.96911}, {"ts": 1767649500000, "open": 0.1889, "high": 0.1889, "low": 0.1887, "close": 0.1887, "volume": 23587.5, "quote_volume": 4453.48783, "trades": 45, "taker_buy_volume": 2788.4, "taker_buy_quote": 526.17108}, {"ts": 1767649560000, "open": 0.1886, "high": 0.1886, "low": 0.1885, "close": 0.1886, "volume": 16605.4, "quote_volume": 3131.14873, "trades": 75, "taker_buy_volume": 13856.6, "taker_buy_quote": 2612.77691}, {"ts": 1767649620000, "open": 0.1886, "high": 0.1888, "low": 0.1886, "close": 0.1888, "volume": 9004.9, "quote_volume": 1698.60114, "trades": 38, "taker_buy_volume": 8499.8, "taker_buy_quote": 1603.33928}, {"ts": 1767649680000, "open": 0.1888, "high": 0.189, "low": 0.1888, "close": 0.1888, "volume": 12198.8, "quote_volume": 2304.756, "trades": 65, "taker_buy_volume": 5603.7, "taker_buy_quote": 1058.66142}, {"ts": 1767649740000, "open": 0.1887, "high": 0.1887, "low": 0.1886, "close": 0.1886, "volume": 10352.0, "quote_volume": 1952.54652, "trades": 53, "taker_buy_volume": 5749.1, "taker_buy_quote": 1084.28026}, {"ts": 1767649800000, "open": 0.1887, "high": 0.1888, "low": 0.1887, "close": 0.1887, "volume": 11445.2, "quote_volume": 2159.90588, "trades": 42, "taker_buy_volume": 3987.2, "taker_buy_quote": 752.54546}, {"ts": 1767649860000, "open": 0.1888, "high": 0.1891, "low": 0.1888, "close": 0.1889, "volume": 80471.8, "quote_volume": 15212.30406, "trades": 86, "taker_buy_volume": 67968.2, "taker_buy_quote": 12848.98676}, {"ts": 1767649920000, "open": 0.1889, "high": 0.189, "low": 0.1885, "close": 0.1886, "volume": 104183.1, "quote_volume": 19655.56972, "trades": 160, "taker_buy_volume": 28156.2, "taker_buy_quote": 5312.33008}, {"ts": 1767649980000, "open": 0.1886, "high": 0.1886, "low": 0.1884, "close": 0.1884, "volume": 5007.5, "quote_volume": 943.9367, "trades": 26, "taker_buy_volume": 2604.2, "taker_buy_quote": 490.94074}, {"ts": 1767650040000, "open": 0.1885, "high": 0.1889, "low": 0.1885, "close": 0.1887, "volume": 141117.6, "quote_volume": 26630.25927, "trades": 117, "taker_buy_volume": 67337.4, "taker_buy_quote": 12707.98599}, {"ts": 1767650100000, "open": 0.1886, "high": 0.1886, "low": 0.1883, "close": 0.1884, "volume": 16894.6, "quote_volume": 3183.85506, "trades": 44, "taker_buy_volume": 7494.9, "taker_buy_quote": 1412.37664}, {"ts": 1767650160000, "open": 0.1883, "high": 0.1884, "low": 0.1882, "close": 0.1883, "volume": 27728.7, "quote_volume": 5221.32293, "trades": 59, "taker_buy_volume": 5005.9, "taker_buy_quote": 942.81166}, {"ts": 1767650220000, "open": 0.1884, "high": 0.1885, "low": 0.1881, "close": 0.1881, "volume": 94769.5, "quote_volume": 17858.54628, "trades": 89, "taker_buy_volume": 10092.2, "taker_buy_quote": 1901.94403}, {"ts": 1767650280000, "open": 0.1881, "high": 0.1884, "low": 0.1881, "close": 0.1882, "volume": 232767.4, "quote_volume": 43809.44105, "trades": 163, "taker_buy_volume": 62473.7, "taker_buy_quote": 11754.98835}, {"ts": 1767650340000, "open": 0.1882, "high": 0.1887, "low": 0.1881, "close": 0.1887, "volume": 130718.8, "quote_volume": 24636.2245, "trades": 115, "taker_buy_volume": 81335.3, "taker_buy_quote": 15327.137}, {"ts": 1767650400000, "open": 0.1886, "high": 0.189, "low": 0.1886, "close": 0.189, "volume": 79500.3, "quote_volume": 15012.99794, "trades": 94, "taker_buy_volume": 52932.7, "taker_buy_quote": 10000.9576}, {"ts": 1767650460000, "open": 0.1889, "high": 0.189, "low": 0.1888, "close": 0.189, "volume": 7066.3, "quote_volume": 1334.85049, "trades": 13, "taker_buy_volume": 6291.9, "taker_buy_quote": 1188.57287}, {"ts": 1767650520000, "open": 0.1889, "high": 0.1891, "low": 0.1887, "close": 0.1891, "volume": 105272.0, "quote_volume": 19894.89498, "trades": 147, "taker_buy_volume": 82065.8, "taker_buy_quote": 15511.84407}, {"ts": 1767650580000, "open": 0.1891, "high": 0.1896, "low": 0.1891, "close": 0.1892, "volume": 29554.5, "quote_volume": 5596.25881, "trades": 91, "taker_buy_volume": 18337.6, "taker_buy_quote": 3471.54739}, {"ts": 1767650640000, "open": 0.1893, "high": 0.1897, "low": 0.1893, "close": 0.1895, "volume": 15515.8, "quote_volume": 2941.41106, "trades": 70, "taker_buy_volume": 8553.5, "taker_buy_quote": 1621.10745}, {"ts": 1767650700000, "open": 0.1895, "high": 0.1898, "low": 0.1895, "close": 0.1897, "volume": 24103.9, "quote_volume": 4572.13881, "trades": 63, "taker_buy_volume": 15928.4, "taker_buy_quote": 3020.73682}, {"ts": 1767650760000, "open": 0.1897, "high": 0.1899, "low": 0.1897, "close": 0.1898, "volume": 16651.7, "quote_volume": 3160.35312, "trades": 39, "taker_buy_volume": 11954.2, "taker_buy_quote": 2269.20222}, {"ts": 1767650820000, "open": 0.1899, "high": 0.1901, "low": 0.1899, "close": 0.1899, "volume": 39447.1, "quote_volume": 7494.58941, "trades": 56, "taker_buy_volume": 33854.7, "taker_buy_quote": 6432.56866}, {"ts": 1767650880000, "open": 0.1899, "high": 0.1901, "low": 0.1899, "close": 0.19, "volume": 10540.1, "quote_volume": 2003.10997, "trades": 31, "taker_buy_volume": 6512.5, "taker_buy_quote": 1237.47706}, {"ts": 1767650940000, "open": 0.19, "high": 0.1901, "low": 0.1898, "close": 0.19, "volume": 52944.4, "quote_volume": 10056.68596, "trades": 83, "taker_buy_volume": 15789.4, "taker_buy_quote": 2998.99858}, {"ts": 1767651000000, "open": 0.19, "high": 0.1902, "low": 0.19, "close": 0.1902, "volume": 18492.2, "quote_volume": 3515.93153, "trades": 60, "taker_buy_volume": 10980.5, "taker_buy_quote": 2088.0012}, {"ts": 1767651060000, "open": 0.1901, "high": 0.1906, "low": 0.1901, "close": 0.1906, "volume": 63276.9, "quote_volume": 12047.20802, "trades": 148, "taker_buy_volume": 31835.6, "taker_buy_quote": 6061.17444}, {"ts": 1767651120000, "open": 0.1905, "high": 0.1909, "low": 0.1905, "close": 0.1908, "volume": 41277.0, "quote_volume": 7867.58814, "trades": 111, "taker_buy_volume": 17990.3, "taker_buy_quote": 3429.3982}, {"ts": 1767651180000, "open": 0.1908, "high": 0.1912, "low": 0.1905, "close": 0.1906, "volume": 293907.1, "quote_volume": 56104.27271, "trades": 208, "taker_buy_volume": 95463.2, "taker_buy_quote": 18222.80536}, {"ts": 1767651240000, "open": 0.1905, "high": 0.1907, "low": 0.1905, "close": 0.1907, "volume": 12566.6, "quote_volume": 2395.53974, "trades": 61, "taker_buy_volume": 10073.3, "taker_buy_quote": 1920.33587}, {"ts": 1767651300000, "open": 0.1907, "high": 0.1909, "low": 0.1905, "close": 0.1908, "volume": 136172.3, "quote_volume": 25978.35931, "trades": 107, "taker_buy_volume": 122475.6, "taker_buy_quote": 23367.87404}, {"ts": 1767651360000, "open": 0.1907, "high": 0.1913, "low": 0.1907, "close": 0.1912, "volume": 21699.9, "quote_volume": 4148.05168, "trades": 82, "taker_buy_volume": 17003.0, "taker_buy_quote": 3250.01136}, {"ts": 1767651420000, "open": 0.1913, "high": 0.194, "low": 0.1913, "close": 0.1939, "volume": 305622.3, "quote_volume": 58927.48723, "trades": 561, "taker_buy_volume": 246198.4, "taker_buy_quote": 47460.40605}, {"ts": 1767651480000, "open": 0.1938, "high": 0.1938, "low": 0.1926, "close": 0.1929, "volume": 198577.0, "quote_volume": 38346.06703, "trades": 273, "taker_buy_volume": 71286.2, "taker_buy_quote": 13771.2909}, {"ts": 1767651540000, "open": 0.1928, "high": 0.1932, "low": 0.1925, "close": 0.1927, "volume": 88010.8, "quote_volume": 16967.59372, "trades": 174, "taker_buy_volume": 34390.2, "taker_buy_quote": 6632.87691}, {"ts": 1767651600000, "open": 0.1926, "high": 0.1931, "low": 0.1926, "close": 0.1931, "volume": 74820.7, "quote_volume": 14432.67821, "trades": 133, "taker_buy_volume": 32904.1, "taker_buy_quote": 6346.70986}, {"ts": 1767651660000, "open": 0.1932, "high": 0.1937, "low": 0.1932, "close": 0.1936, "volume": 47919.5, "quote_volume": 9274.77403, "trades": 144, "taker_buy_volume": 40363.9, "taker_buy_quote": 7813.34075}, {"ts": 1767651720000, "open": 0.1937, "high": 0.194, "low": 0.1936, "close": 0.1938, "volume": 105682.8, "quote_volume": 20482.92777, "trades": 129, "taker_buy_volume": 46497.2, "taker_buy_quote": 9015.36011}, {"ts": 1767651780000, "open": 0.1938, "high": 0.1941, "low": 0.1936, "close": 0.1941, "volume": 27692.0, "quote_volume": 5367.10474, "trades": 78, "taker_buy_volume": 17979.8, "taker_buy_quote": 3485.33345}, {"ts": 1767651840000, "open": 0.194, "high": 0.1944, "low": 0.1938, "close": 0.1944, "volume": 46656.4, "quote_volume": 9056.62039, "trades": 86, "taker_buy_volume": 26323.6, "taker_buy_quote": 5111.2904}, {"ts": 1767651900000, "open": 0.1945, "high": 0.1945, "low": 0.193, "close": 0.1938, "volume": 287959.0, "quote_volume": 55828.67861, "trades": 248, "taker_buy_volume": 54138.8, "taker_buy_quote": 10484.3803}, {"ts": 1767651960000, "open": 0.1939, "high": 0.1939, "low": 0.1934, "close": 0.1938, "volume": 65555.2, "quote_volume": 12694.18635, "trades": 120, "taker_buy_volume": 54790.1, "taker_buy_quote": 10609.4281}, {"ts": 1767652020000, "open": 0.1937, "high": 0.1938, "low": 0.1935, "close": 0.1937, "volume": 41793.1, "quote_volume": 8095.05374, "trades": 74, "taker_buy_volume": 18949.8, "taker_buy_quote": 3670.41059}, {"ts": 1767652080000, "open": 0.1937, "high": 0.1937, "low": 0.1935, "close": 0.1935, "volume": 2895.9, "quote_volume": 560.8636, "trades": 14, "taker_buy_volume": 2225.4, "taker_buy_quote": 431.05998}, {"ts": 1767652140000, "open": 0.1934, "high": 0.1934, "low": 0.1933, "close": 0.1934, "volume": 8350.6, "quote_volume": 1614.56624, "trades": 27, "taker_buy_volume": 722.5, "taker_buy_quote": 139.7315}, {"ts": 1767652200000, "open": 0.1934, "high": 0.1935, "low": 0.1933, "close": 0.1934, "volume": 8041.2, "quote_volume": 1554.50497, "trades": 29, "taker_buy_volume": 859.2, "taker_buy_quote": 166.12954}, {"ts": 1767652260000, "open": 0.1934, "high": 0.1937, "low": 0.1933, "close": 0.1933, "volume": 6582.5, "quote_volume": 1273.81904, "trades": 53, "taker_buy_volume": 2339.8, "taker_buy_quote": 452.99036}, {"ts": 1767652320000, "open": 0.1932, "high": 0.1934, "low": 0.1931, "close": 0.1934, "volume": 14123.6, "quote_volume": 2728.43386, "trades": 53, "taker_buy_volume": 4506.1, "taker_buy_quote": 870.8169}, {"ts": 1767652380000, "open": 0.1935, "high": 0.1943, "low": 0.1935, "close": 0.194, "volume": 16417.8, "quote_volume": 3185.14874, "trades": 67, "taker_buy_volume": 13336.6, "taker_buy_quote": 2586.86947}, {"ts": 1767652440000, "open": 0.194, "high": 0.1946, "low": 0.194, "close": 0.1944, "volume": 48421.5, "quote_volume": 9413.97761, "trades": 79, "taker_buy_volume": 46726.9, "taker_buy_quote": 9084.67926}, {"ts": 1767652500000, "open": 0.1943, "high": 0.1945, "low": 0.1943, "close": 0.1945, "volume": 1942.6, "quote_volume": 377.78673, "trades": 18, "taker_buy_volume": 1160.6, "taker_buy_quote": 225.68773}, {"ts": 1767652560000, "open": 0.1944, "high": 0.1947, "low": 0.1944, "close": 0.1946, "volume": 17313.7, "quote_volume": 3367.51388, "trades": 65, "taker_buy_volume": 10868.4, "taker_buy_quote": 2114.1831}, {"ts": 1767652620000, "open": 0.1947, "high": 0.1954, "low": 0.1946, "close": 0.1951, "volume": 144805.9, "quote_volume": 28243.07091, "trades": 178, "taker_buy_volume": 131167.7, "taker_buy_quote": 25585.1729}, {"ts": 1767652680000, "open": 0.1952, "high": 0.1964, "low": 0.1952, "close": 0.1963, "volume": 261396.8, "quote_volume": 51239.51003, "trades": 231, "taker_buy_volume": 144544.4, "taker_buy_quote": 28333.60885}, {"ts": 1767652740000, "open": 0.1964, "high": 0.1975, "low": 0.1964, "close": 0.1971, "volume": 167613.9, "quote_volume": 33051.94171, "trades": 372, "taker_buy_volume": 99629.0, "taker_buy_quote": 19655.4514}, {"ts": 1767652800000, "open": 0.1971, "high": 0.1974, "low": 0.1968, "close": 0.1972, "volume": 191831.1, "quote_volume": 37813.48922, "trades": 257, "taker_buy_volume": 41323.8, "taker_buy_quote": 8146.10619}, {"ts": 1767652860000, "open": 0.1973, "high": 0.1976, "low": 0.1973, "close": 0.1975, "volume": 62190.2, "quote_volume": 12275.51229, "trades": 97, "taker_buy_volume": 18043.1, "taker_buy_quote": 3562.45712}, {"ts": 1767652920000, "open": 0.1976, "high": 0.1985, "low": 0.1976, "close": 0.198, "volume": 287593.4, "quote_volume": 56971.93427, "trades": 265, "taker_buy_volume": 252859.8, "taker_buy_quote": 50090.73881}, {"ts": 1767652980000, "open": 0.1981, "high": 0.1982, "low": 0.198, "close": 0.198, "volume": 81522.7, "quote_volume": 16156.82604, "trades": 65, "taker_buy_volume": 56415.1, "taker_buy_quote": 11181.44411}, {"ts": 1767653040000, "open": 0.198, "high": 0.1982, "low": 0.198, "close": 0.1982, "volume": 25894.4, "quote_volume": 5127.73021, "trades": 27, "taker_buy_volume": 7984.1, "taker_buy_quote": 1581.41365}, {"ts": 1767653100000, "open": 0.1983, "high": 0.1985, "low": 0.1981, "close": 0.1981, "volume": 29628.8, "quote_volume": 5876.43827, "trades": 73, "taker_buy_volume": 3981.6, "taker_buy_quote": 789.75162}, {"ts": 1767653160000, "open": 0.198, "high": 0.1985, "low": 0.198, "close": 0.1985, "volume": 43105.5, "quote_volume": 8542.05389, "trades": 88, "taker_buy_volume": 20864.9, "taker_buy_quote": 4137.25797}, {"ts": 1767653220000, "open": 0.1985, "high": 0.1986, "low": 0.1982, "close": 0.1982, "volume": 58725.8, "quote_volume": 11651.92875, "trades": 93, "taker_buy_volume": 2538.7, "taker_buy_quote": 503.86036}, {"ts": 1767653280000, "open": 0.1981, "high": 0.1982, "low": 0.1966, "close": 0.197, "volume": 221503.3, "quote_volume": 43690.87096, "trades": 254, "taker_buy_volume": 102816.9, "taker_buy_quote": 20273.03825}, {"ts": 1767653340000, "open": 0.197, "high": 0.1973, "low": 0.1968, "close": 0.1971, "volume": 264953.0, "quote_volume": 52224.04869, "trades": 176, "taker_buy_volume": 185385.0, "taker_buy_quote": 36541.05257}, {"ts": 1767653400000, "open": 0.197, "high": 0.1975, "low": 0.197, "close": 0.1974, "volume": 63896.6, "quote_volume": 12603.91359, "trades": 86, "taker_buy_volume": 37206.9, "taker_buy_quote": 7337.93063}, {"ts": 1767653460000, "open": 0.1974, "high": 0.1975, "low": 0.1973, "close": 0.1974, "volume": 20964.0, "quote_volume": 4138.1325, "trades": 38, "taker_buy_volume": 3535.5, "taker_buy_quote": 698.09296}, {"ts": 1767653520000, "open": 0.1973, "high": 0.1973, "low": 0.1936, "close": 0.1949, "volume": 726123.9, "quote_volume": 141901.15738, "trades": 847, "taker_buy_volume": 219488.0, "taker_buy_quote": 42879.37149}, {"ts": 1767653580000, "open": 0.1948, "high": 0.1961, "low": 0.1948, "close": 0.1952, "volume": 193539.4, "quote_volume": 37845.13278, "trades": 244, "taker_buy_volume": 127301.3, "taker_buy_quote": 24886.23864}, {"ts": 1767653640000, "open": 0.1952, "high": 0.1957, "low": 0.1952, "close": 0.1955, "volume": 30020.6, "quote_volume": 5868.19317, "trades": 66, "taker_buy_volume": 22728.4, "taker_buy_quote": 4443.6571}, {"ts": 1767653700000, "open": 0.1956, "high": 0.1958, "low": 0.1956, "close": 0.1956, "volume": 31024.4, "quote_volume": 6070.53649, "trades": 45, "taker_buy_volume": 18958.1, "taker_buy_quote": 3708.31116}, {"ts": 1767653760000, "open": 0.1957, "high": 0.1958, "low": 0.1938, "close": 0.1938, "volume": 495831.5, "quote_volume": 96452.7384, "trades": 387, "taker_buy_volume": 293110.7, "taker_buy_quote": 57003.16607}, {"ts": 1767653820000, "open": 0.1937, "high": 0.1944, "low": 0.1937, "close": 0.1942, "volume": 61587.6, "quote_volume": 11945.05965, "trades": 103, "taker_buy_volume": 50396.9, "taker_buy_quote": 9773.04979}, {"ts": 1767653880000, "open": 0.1942, "high": 0.1942, "low": 0.1912, "close": 0.1922, "volume": 1124627.9, "quote_volume": 216238.97694, "trades": 845, "taker_buy_volume": 299964.9, "taker_buy_quote": 57700.22026}, {"ts": 1767653940000, "open": 0.1922, "high": 0.1925, "low": 0.1917, "close": 0.1922, "volume": 321451.0, "quote_volume": 61767.7101, "trades": 374, "taker_buy_volume": 178897.7, "taker_buy_quote": 34381.81336}, {"ts": 1767654000000, "open": 0.1923, "high": 0.1923, "low": 0.1918, "close": 0.1921, "volume": 122187.8, "quote_volume": 23476.24273, "trades": 155, "taker_buy_volume": 35238.0, "taker_buy_quote": 6770.45722}, {"ts": 1767654060000, "open": 0.1921, "high": 0.1921, "low": 0.192, "close": 0.192, "volume": 6826.7, "quote_volume": 1311.03879, "trades": 24, "taker_buy_volume": 1963.3, "taker_buy_quote": 376.9536}, {"ts": 1767654120000, "open": 0.192, "high": 0.1921, "low": 0.1907, "close": 0.1916, "volume": 215473.6, "quote_volume": 41218.07387, "trades": 263, "taker_buy_volume": 89908.1, "taker_buy_quote": 17207.65937}, {"ts": 1767654180000, "open": 0.1916, "high": 0.1918, "low": 0.1912, "close": 0.1913, "volume": 66807.6, "quote_volume": 12786.05208, "trades": 112, "taker_buy_volume": 12560.7, "taker_buy_quote": 2404.58145}, {"ts": 1767654240000, "open": 0.1914, "high": 0.1918, "low": 0.1913, "close": 0.1915, "volume": 62044.4, "quote_volume": 11883.41883, "trades": 101, "taker_buy_volume": 45745.5, "taker_buy_quote": 8762.98372}, {"ts": 1767654300000, "open": 0.1914, "high": 0.1915, "low": 0.1912, "close": 0.1913, "volume": 23311.3, "quote_volume": 4460.52518, "trades": 55, "taker_buy_volume": 7073.5, "taker_buy_quote": 1353.68114}, {"ts": 1767654360000, "open": 0.1913, "high": 0.1915, "low": 0.1913, "close": 0.1913, "volume": 30389.7, "quote_volume": 5818.24766, "trades": 56, "taker_buy_volume": 13244.5, "taker_buy_quote": 2536.17734}, {"ts": 1767654420000, "open": 0.1914, "high": 0.1916, "low": 0.1912, "close": 0.1915, "volume": 62593.7, "quote_volume": 11985.49409, "trades": 111, "taker_buy_volume": 51480.4, "taker_buy_quote": 9858.21259}, {"ts": 1767654480000, "open": 0.1915, "high": 0.1915, "low": 0.1912, "close": 0.1913, "volume": 29349.9, "quote_volume": 5614.46589, "trades": 60, "taker_buy_volume": 10660.2, "taker_buy_quote": 2039.71412}, {"ts": 1767654540000, "open": 0.1913, "high": 0.1916, "low": 0.1912, "close": 0.1912, "volume": 14713.9, "quote_volume": 2816.31473, "trades": 40, "taker_buy_volume": 2055.1, "taker_buy_quote": 393.49005}, {"ts": 1767654600000, "open": 0.1913, "high": 0.1916, "low": 0.1913, "close": 0.1914, "volume": 24280.7, "quote_volume": 4649.66782, "trades": 59, "taker_buy_volume": 10214.3, "taker_buy_quote": 1954.93715}, {"ts": 1767654660000, "open": 0.1915, "high": 0.1915, "low": 0.1913, "close": 0.1913, "volume": 14757.8, "quote_volume": 2824.69931, "trades": 50, "taker_buy_volume": 6142.5, "taker_buy_quote": 1175.77166}, {"ts": 1767654720000, "open": 0.1913, "high": 0.1913, "low": 0.1911, "close": 0.1911, "volume": 25069.6, "quote_volume": 4793.7203, "trades": 53, "taker_buy_volume": 9817.6, "taker_buy_quote": 1877.20367}, {"ts": 1767654780000, "open": 0.1912, "high": 0.1915, "low": 0.1912, "close": 0.1913, "volume": 13970.3, "quote_volume": 2673.21424, "trades": 60, "taker_buy_volume": 10377.5, "taker_buy_quote": 1985.70942}, {"ts": 1767654840000, "open": 0.1913, "high": 0.1913, "low": 0.1913, "close": 0.1913, "volume": 25214.3, "quote_volume": 4823.49559, "trades": 16, "taker_buy_volume": 2079.5, "taker_buy_quote": 397.80835}, {"ts": 1767654900000, "open": 0.1913, "high": 0.1917, "low": 0.1912, "close": 0.1914, "volume": 56512.4, "quote_volume": 10824.34875, "trades": 56, "taker_buy_volume": 43383.8, "taker_buy_quote": 8310.11421}, {"ts": 1767654960000, "open": 0.1913, "high": 0.1916, "low": 0.1913, "close": 0.1915, "volume": 14597.3, "quote_volume": 2795.23162, "trades": 45, "taker_buy_volume": 6510.5, "taker_buy_quote": 1246.78633}, {"ts": 1767655020000, "open": 0.1914, "high": 0.1916, "low": 0.1911, "close": 0.1911, "volume": 93076.1, "quote_volume": 17807.48946, "trades": 81, "taker_buy_volume": 34897.3, "taker_buy_quote": 6680.55766}, {"ts": 1767655080000, "open": 0.1911, "high": 0.1911, "low": 0.1903, "close": 0.1905, "volume": 31461.2, "quote_volume": 5996.4335, "trades": 97, "taker_buy_volume": 11803.2, "taker_buy_quote": 2248.51527}, {"ts": 1767655140000, "open": 0.1905, "high": 0.1906, "low": 0.19, "close": 0.1901, "volume": 67294.4, "quote_volume": 12810.11353, "trades": 95, "taker_buy_volume": 31344.5, "taker_buy_quote": 5969.44946}, {"ts": 1767655200000, "open": 0.1902, "high": 0.1906, "low": 0.19, "close": 0.1905, "volume": 153189.0, "quote_volume": 29160.89239, "trades": 147, "taker_buy_volume": 76566.5, "taker_buy_quote": 14584.4213}, {"ts": 1767655260000, "open": 0.1905, "high": 0.1906, "low": 0.1904, "close": 0.1905, "volume": 12075.9, "quote_volume": 2300.66365, "trades": 31, "taker_buy_volume": 4068.9, "taker_buy_quote": 775.23191}, {"ts": 1767655320000, "open": 0.1904, "high": 0.1907, "low": 0.1904, "close": 0.1905, "volume": 48040.0, "quote_volume": 9154.29458, "trades": 57, "taker_buy_volume": 26281.0, "taker_buy_quote": 5008.66031}, {"ts": 1767655380000, "open": 0.1904, "high": 0.1907, "low": 0.1904, "close": 0.1905, "volume": 21761.7, "quote_volume": 4146.8131, "trades": 53, "taker_buy_volume": 19851.5, "taker_buy_quote": 3782.93047}, {"ts": 1767655440000, "open": 0.1905, "high": 0.1909, "low": 0.1905, "close": 0.1908, "volume": 15499.2, "quote_volume": 2955.66336, "trades": 43, "taker_buy_volume": 12867.7, "taker_buy_quote": 2453.69324}, {"ts": 1767655500000, "open": 0.1908, "high": 0.191, "low": 0.1908, "close": 0.191, "volume": 10036.2, "quote_volume": 1916.54946, "trades": 27, "taker_buy_volume": 5505.8, "taker_buy_quote": 1051.31792}, {"ts": 1767655560000, "open": 0.191, "high": 0.1911, "low": 0.1908, "close": 0.1908, "volume": 14609.9, "quote_volume": 2790.37064, "trades": 35, "taker_buy_volume": 2351.0, "taker_buy_quote": 448.81491}, {"ts": 1767655620000, "open": 0.1909, "high": 0.1909, "low": 0.1908, "close": 0.1908, "volume": 19518.1, "quote_volume": 3725.90026, "trades": 30, "taker_buy_volume": 1275.7, "taker_buy_quote": 243.49161}, {"ts": 1767655680000, "open": 0.1909, "high": 0.1911, "low": 0.1909, "close": 0.1909, "volume": 41003.1, "quote_volume": 7830.42402, "trades": 39, "taker_buy_volume": 27381.1, "taker_buy_quote": 5229.62383}, {"ts": 1767655740000, "open": 0.1909, "high": 0.1911, "low": 0.1909, "close": 0.191, "volume": 2345.4, "quote_volume": 447.77451, "trades": 8, "taker_buy_volume": 2271.0, "taker_buy_quote": 433.56411}, {"ts": 1767655800000, "open": 0.1911, "high": 0.1917, "low": 0.1911, "close": 0.1916, "volume": 45680.7, "quote_volume": 8741.92935, "trades": 80, "taker_buy_volume": 28777.1, "taker_buy_quote": 5508.87501}, {"ts": 1767655860000, "open": 0.1915, "high": 0.1917, "low": 0.1909, "close": 0.191, "volume": 28507.3, "quote_volume": 5453.70732, "trades": 83, "taker_buy_volume": 9514.1, "taker_buy_quote": 1820.74683}, {"ts": 1767655920000, "open": 0.191, "high": 0.1911, "low": 0.191, "close": 0.191, "volume": 8077.0, "quote_volume": 1543.06572, "trades": 20, "taker_buy_volume": 6453.8, "taker_buy_quote": 1233.03452}, {"ts": 1767655980000, "open": 0.1909, "high": 0.1909, "low": 0.1906, "close": 0.1907, "volume": 13942.8, "quote_volume": 2659.59212, "trades": 29, "taker_buy_volume": 3093.2, "taker_buy_quote": 589.87324}, {"ts": 1767656040000, "open": 0.1907, "high": 0.1908, "low": 0.1906, "close": 0.1908, "volume": 18599.4, "quote_volume": 3547.05621, "trades": 47, "taker_buy_volume": 9288.6, "taker_buy_quote": 1771.22381}, {"ts": 1767656100000, "open": 0.1908, "high": 0.1908, "low": 0.1906, "close": 0.1906, "volume": 12643.6, "quote_volume": 2410.95817, "trades": 24, "taker_buy_volume": 3202.5, "taker_buy_quote": 610.98982}, {"ts": 1767656160000, "open": 0.1905, "high": 0.1908, "low": 0.1905, "close": 0.1905, "volume": 8469.9, "quote_volume": 1614.82487, "trades": 28, "taker_buy_volume": 6146.4, "taker_buy_quote": 1172.11955}, {"ts": 1767656220000, "open": 0.1906, "high": 0.1906, "low": 0.1903, "close": 0.1903, "volume": 13610.5, "quote_volume": 2592.42016, "trades": 25, "taker_buy_volume": 4522.1, "taker_buy_quote": 861.91226}, {"ts": 1767656280000, "open": 0.1903, "high": 0.1903, "low": 0.19, "close": 0.1901, "volume": 30023.7, "quote_volume": 5707.60486, "trades": 61, "taker_buy_volume": 5218.4, "taker_buy_quote": 991.98932}, {"ts": 1767656340000, "open": 0.19, "high": 0.1905, "low": 0.19, "close": 0.1903, "volume": 41242.4, "quote_volume": 7847.74862, "trades": 38, "taker_buy_volume": 39828.8, "taker_buy_quote": 7578.72824}, {"ts": 1767656400000, "open": 0.1904, "high": 0.1909, "low": 0.1903, "close": 0.1907, "volume": 320390.7, "quote_volume": 61038.73569, "trades": 183, "taker_buy_volume": 60430.2, "taker_buy_quote": 11515.20045}, {"ts": 1767656460000, "open": 0.1906, "high": 0.1907, "low": 0.19, "close": 0.1902, "volume": 84602.4, "quote_volume": 16097.74162, "trades": 121, "taker_buy_volume": 41627.8, "taker_buy_quote": 7921.81716}, {"ts": 1767656520000, "open": 0.1902, "high": 0.1903, "low": 0.1901, "close": 0.1902, "volume": 6882.7, "quote_volume": 1308.95419, "trades": 17, "taker_buy_volume": 3487.1, "taker_buy_quote": 663.26107}, {"ts": 1767656580000, "open": 0.1902, "high": 0.1904, "low": 0.1902, "close": 0.1904, "volume": 28302.2, "quote_volume": 5385.99552, "trades": 31, "taker_buy_volume": 28302.2, "taker_buy_quote": 5385.99552}, {"ts": 1767656640000, "open": 0.1903, "high": 0.1903, "low": 0.1902, "close": 0.1903, "volume": 38955.7, "quote_volume": 7410.08877, "trades": 26, "taker_buy_volume": 2097.0, "taker_buy_quote": 399.0591}, {"ts": 1767656700000, "open": 0.1903, "high": 0.1905, "low": 0.1903, "close": 0.1905, "volume": 17103.8, "quote_volume": 3257.65271, "trades": 15, "taker_buy_volume": 15721.8, "taker_buy_quote": 2994.65811}, {"ts": 1767656760000, "open": 0.1905, "high": 0.1906, "low": 0.1903, "close": 0.1903, "volume": 10754.3, "quote_volume": 2048.70641, "trades": 35, "taker_buy_volume": 5635.1, "taker_buy_quote": 1073.66761}, {"ts": 1767656820000, "open": 0.1902, "high": 0.1902, "low": 0.1899, "close": 0.19, "volume": 96852.8, "quote_volume": 18402.26818, "trades": 47, "taker_buy_volume": 1565.6, "taker_buy_quote": 297.6065}, {"ts": 1767656880000, "open": 0.1899, "high": 0.19, "low": 0.1898, "close": 0.19, "volume": 28140.8, "quote_volume": 5341.98628, "trades": 47, "taker_buy_volume": 4397.8, "taker_buy_quote": 835.13068}, {"ts": 1767656940000, "open": 0.1901, "high": 0.1904, "low": 0.1901, "close": 0.1903, "volume": 27805.5, "quote_volume": 5293.24981, "trades": 84, "taker_buy_volume": 12120.2, "taker_buy_quote": 2307.38684}, {"ts": 1767657000000, "open": 0.1902, "high": 0.1902, "low": 0.19, "close": 0.1901, "volume": 7087.0, "quote_volume": 1347.26276, "trades": 28, "taker_buy_volume": 1789.3, "taker_buy_quote": 340.14593}, {"ts": 1767657060000, "open": 0.1901, "high": 0.1903, "low": 0.19, "close": 0.1903, "volume": 23992.4, "quote_volume": 4560.53586, "trades": 86, "taker_buy_volume": 17378.3, "taker_buy_quote": 3303.55047}, {"ts": 1767657120000, "open": 0.1903, "high": 0.1903, "low": 0.1902, "close": 0.1902, "volume": 20822.0, "quote_volume": 3961.07019, "trades": 30, "taker_buy_volume": 339.0, "taker_buy_quote": 64.5117}, {"ts": 1767657180000, "open": 0.1903, "high": 0.1904, "low": 0.1901, "close": 0.1902, "volume": 33527.2, "quote_volume": 6378.1214, "trades": 70, "taker_buy_volume": 23977.1, "taker_buy_quote": 4561.87086}, {"ts": 1767657240000, "open": 0.1901, "high": 0.1901, "low": 0.1898, "close": 0.1898, "volume": 13256.4, "quote_volume": 2518.70807, "trades": 40, "taker_buy_volume": 5356.9, "taker_buy_quote": 1018.05271}, {"ts": 1767657300000, "open": 0.1898, "high": 0.1903, "low": 0.1897, "close": 0.1902, "volume": 34644.3, "quote_volume": 6577.10361, "trades": 86, "taker_buy_volume": 13559.0, "taker_buy_quote": 2575.83666}, {"ts": 1767657360000, "open": 0.1901, "high": 0.1901, "low": 0.19, "close": 0.19, "volume": 3792.7, "quote_volume": 720.65263, "trades": 22, "taker_buy_volume": 1035.3, "taker_buy_quote": 196.707}, {"ts": 1767657420000, "open": 0.1899, "high": 0.1899, "low": 0.1894, "close": 0.1897, "volume": 197018.6, "quote_volume": 37367.88977, "trades": 200, "taker_buy_volume": 148348.5, "taker_buy_quote": 28137.00135}, {"ts": 1767657480000, "open": 0.1897, "high": 0.1897, "low": 0.1897, "close": 0.1897, "volume": 72.8, "quote_volume": 13.81016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657540000, "open": 0.1897, "high": 0.1899, "low": 0.1897, "close": 0.1898, "volume": 9048.8, "quote_volume": 1717.47005, "trades": 39, "taker_buy_volume": 2891.8, "taker_buy_quote": 548.85566}, {"ts": 1767657600000, "open": 0.1899, "high": 0.1901, "low": 0.1899, "close": 0.1901, "volume": 13132.7, "quote_volume": 2495.12177, "trades": 45, "taker_buy_volume": 3720.6, "taker_buy_quote": 706.88121}, {"ts": 1767657660000, "open": 0.19, "high": 0.1903, "low": 0.19, "close": 0.1903, "volume": 8454.1, "quote_volume": 1607.14183, "trades": 38, "taker_buy_volume": 4916.3, "taker_buy_quote": 934.95983}, {"ts": 1767657720000, "open": 0.1904, "high": 0.1905, "low": 0.1904, "close": 0.1904, "volume": 7451.7, "quote_volume": 1419.05754, "trades": 41, "taker_buy_volume": 5405.7, "taker_buy_quote": 1029.46878}, {"ts": 1767657780000, "open": 0.1905, "high": 0.1908, "low": 0.1905, "close": 0.1908, "volume": 10238.7, "quote_volume": 1951.42088, "trades": 36, "taker_buy_volume": 7006.7, "taker_buy_quote": 1335.72488}, {"ts": 1767657840000, "open": 0.1909, "high": 0.1917, "low": 0.1908, "close": 0.1914, "volume": 334980.8, "quote_volume": 64104.78384, "trades": 223, "taker_buy_volume": 230988.4, "taker_buy_quote": 44200.85366}, {"ts": 1767657900000, "open": 0.1914, "high": 0.1914, "low": 0.1912, "close": 0.1912, "volume": 26302.2, "quote_volume": 5030.7949, "trades": 53, "taker_buy_volume": 17052.4, "taker_buy_quote": 3261.46064}, {"ts": 1767657960000, "open": 0.1911, "high": 0.1911, "low": 0.1904, "close": 0.1906, "volume": 74137.0, "quote_volume": 14142.61132, "trades": 138, "taker_buy_volume": 39448.4, "taker_buy_quote": 7518.54577}, {"ts": 1767658020000, "open": 0.1906, "high": 0.1906, "low": 0.1903, "close": 0.1903, "volume": 49614.2, "quote_volume": 9450.41759, "trades": 82, "taker_buy_volume": 8929.5, "taker_buy_quote": 1700.96397}, {"ts": 1767658080000, "open": 0.1904, "high": 0.1907, "low": 0.1904, "close": 0.1905, "volume": 166250.5, "quote_volume": 31670.76759, "trades": 131, "taker_buy_volume": 51543.0, "taker_buy_quote": 9823.14215}, {"ts": 1767658140000, "open": 0.1905, "high": 0.1905, "low": 0.1905, "close": 0.1905, "volume": 4672.4, "quote_volume": 890.0922, "trades": 10, "taker_buy_volume": 180.2, "taker_buy_quote": 34.3281}, {"ts": 1767658200000, "open": 0.1904, "high": 0.1906, "low": 0.1903, "close": 0.1903, "volume": 22960.1, "quote_volume": 4373.0985, "trades": 62, "taker_buy_volume": 9644.7, "taker_buy_quote": 1837.6705}, {"ts": 1767658260000, "open": 0.1902, "high": 0.1902, "low": 0.1891, "close": 0.1893, "volume": 98035.9, "quote_volume": 18582.77234, "trades": 242, "taker_buy_volume": 44668.4, "taker_buy_quote": 8460.10208}, {"ts": 1767658320000, "open": 0.1892, "high": 0.1895, "low": 0.1889, "close": 0.1895, "volume": 78554.7, "quote_volume": 14853.31343, "trades": 125, "taker_buy_volume": 59611.9, "taker_buy_quote": 11270.77508}, {"ts": 1767658380000, "open": 0.1895, "high": 0.1898, "low": 0.1894, "close": 0.1894, "volume": 45353.8, "quote_volume": 8600.18074, "trades": 96, "taker_buy_volume": 6290.5, "taker_buy_quote": 1192.86479}, {"ts": 1767658440000, "open": 0.1893, "high": 0.1893, "low": 0.1892, "close": 0.1893, "volume": 61911.2, "quote_volume": 11716.92237, "trades": 91, "taker_buy_volume": 41932.3, "taker_buy_quote": 7935.90624}, {"ts": 1767658500000, "open": 0.1893, "high": 0.1894, "low": 0.1893, "close": 0.1893, "volume": 28508.6, "quote_volume": 5397.40181, "trades": 49, "taker_buy_volume": 16418.2, "taker_buy_quote": 3108.52782}, {"ts": 1767658560000, "open": 0.1893, "high": 0.1896, "low": 0.1893, "close": 0.1895, "volume": 17498.4, "quote_volume": 3313.80341, "trades": 58, "taker_buy_volume": 12370.0, "taker_buy_quote": 2342.54182}, {"ts": 1767658620000, "open": 0.1896, "high": 0.1896, "low": 0.1895, "close": 0.1895, "volume": 7252.5, "quote_volume": 1374.39726, "trades": 21, "taker_buy_volume": 3422.8, "taker_buy_quote": 648.66911}, {"ts": 1767658680000, "open": 0.1895, "high": 0.1895, "low": 0.1892, "close": 0.1894, "volume": 68292.4, "quote_volume": 12925.00395, "trades": 77, "taker_buy_volume": 13464.0, "taker_buy_quote": 2550.17467}, {"ts": 1767658740000, "open": 0.1894, "high": 0.1897, "low": 0.1894, "close": 0.1897, "volume": 26743.9, "quote_volume": 5070.07116, "trades": 44, "taker_buy_volume": 8194.4, "taker_buy_quote": 1552.90392}, {"ts": 1767658800000, "open": 0.1897, "high": 0.1905, "low": 0.1897, "close": 0.1901, "volume": 46452.6, "quote_volume": 8836.01896, "trades": 116, "taker_buy_volume": 34462.3, "taker_buy_quote": 6556.46525}, {"ts": 1767658860000, "open": 0.1901, "high": 0.1903, "low": 0.1901, "close": 0.1901, "volume": 8127.0, "quote_volume": 1545.48019, "trades": 24, "taker_buy_volume": 3762.6, "taker_buy_quote": 715.78229}, {"ts": 1767658920000, "open": 0.1901, "high": 0.1901, "low": 0.1897, "close": 0.1899, "volume": 26459.6, "quote_volume": 5022.75717, "trades": 67, "taker_buy_volume": 17836.2, "taker_buy_quote": 3385.21761}, {"ts": 1767658980000, "open": 0.1899, "high": 0.1902, "low": 0.1899, "close": 0.1902, "volume": 6764.8, "quote_volume": 1286.22999, "trades": 43, "taker_buy_volume": 4995.5, "taker_buy_quote": 949.89735}, {"ts": 1767659040000, "open": 0.1902, "high": 0.1902, "low": 0.1901, "close": 0.1901, "volume": 83101.8, "quote_volume": 15804.17413, "trades": 72, "taker_buy_volume": 74342.6, "taker_buy_quote": 14138.77261}, {"ts": 1767659100000, "open": 0.19, "high": 0.19, "low": 0.1897, "close": 0.1898, "volume": 13921.1, "quote_volume": 2642.04353, "trades": 47, "taker_buy_volume": 5548.9, "taker_buy_quote": 1052.8324}, {"ts": 1767659160000, "open": 0.1898, "high": 0.1899, "low": 0.1898, "close": 0.1898, "volume": 62036.8, "quote_volume": 11774.98117, "trades": 28, "taker_buy_volume": 43797.9, "taker_buy_quote": 8312.9911}, {"ts": 1767659220000, "open": 0.1899, "high": 0.1899, "low": 0.1899, "close": 0.1899, "volume": 6822.5, "quote_volume": 1295.59275, "trades": 19, "taker_buy_volume": 2445.0, "taker_buy_quote": 464.3055}, {"ts": 1767659280000, "open": 0.1898, "high": 0.19, "low": 0.1896, "close": 0.19, "volume": 20310.7, "quote_volume": 3857.48728, "trades": 49, "taker_buy_volume": 17221.5, "taker_buy_quote": 3271.45814}, {"ts": 1767659340000, "open": 0.1899, "high": 0.1903, "low": 0.1899, "close": 0.1902, "volume": 27821.3, "quote_volume": 5292.70547, "trades": 46, "taker_buy_volume": 24101.2, "taker_buy_quote": 4585.90691}, {"ts": 1767659400000, "open": 0.1901, "high": 0.1901, "low": 0.1898, "close": 0.1898, "volume": 50656.0, "quote_volume": 9628.52321, "trades": 61, "taker_buy_volume": 37302.1, "taker_buy_quote": 7091.12169}, {"ts": 1767659460000, "open": 0.1898, "high": 0.1899, "low": 0.1896, "close": 0.1899, "volume": 76253.9, "quote_volume": 14471.49806, "trades": 77, "taker_buy_volume": 12246.7, "taker_buy_quote": 2323.56631}, {"ts": 1767659520000, "open": 0.1899, "high": 0.1899, "low": 0.1897, "close": 0.1897, "volume": 10906.5, "quote_volume": 2069.95596, "trades": 24, "taker_buy_volume": 458.7, "taker_buy_quote": 87.01539}, {"ts": 1767659580000, "open": 0.1897, "high": 0.1897, "low": 0.1895, "close": 0.1895, "volume": 19266.7, "quote_volume": 3652.97855, "trades": 55, "taker_buy_volume": 4186.3, "taker_buy_quote": 793.71647}, {"ts": 1767659640000, "open": 0.1894, "high": 0.1894, "low": 0.1887, "close": 0.1887, "volume": 93413.9, "quote_volume": 17640.83455, "trades": 162, "taker_buy_volume": 20885.2, "taker_buy_quote": 3945.08356}, {"ts": 1767659700000, "open": 0.1887, "high": 0.1889, "low": 0.1887, "close": 0.1888, "volume": 70407.1, "quote_volume": 13293.93453, "trades": 84, "taker_buy_volume": 60174.1, "taker_buy_quote": 11362.04189}, {"ts": 1767659760000, "open": 0.1888, "high": 0.1889, "low": 0.1886, "close": 0.1889, "volume": 65702.5, "quote_volume": 12401.2027, "trades": 72, "taker_buy_volume": 46269.9, "taker_buy_quote": 8735.9122}, {"ts": 1767659820000, "open": 0.189, "high": 0.1891, "low": 0.1888, "close": 0.1888, "volume": 76627.4, "quote_volume": 14483.07623, "trades": 102, "taker_buy_volume": 49931.8, "taker_buy_quote": 9438.47647}, {"ts": 1767659880000, "open": 0.1888, "high": 0.1888, "low": 0.1883, "close": 0.1883, "volume": 94820.8, "quote_volume": 17871.2218, "trades": 149, "taker_buy_volume": 24366.7, "taker_buy_quote": 4593.37778}, {"ts": 1767659940000, "open": 0.1884, "high": 0.1885, "low": 0.1877, "close": 0.1882, "volume": 370461.0, "quote_volume": 69648.92732, "trades": 355, "taker_buy_volume": 249694.2, "taker_buy_quote": 46937.97873}, {"ts": 1767660000000, "open": 0.1882, "high": 0.1883, "low": 0.188, "close": 0.1882, "volume": 41028.6, "quote_volume": 7720.70356, "trades": 106, "taker_buy_volume": 14051.1, "taker_buy_quote": 2644.91219}, {"ts": 1767660060000, "open": 0.1881, "high": 0.1882, "low": 0.1881, "close": 0.1881, "volume": 27160.0, "quote_volume": 5110.58696, "trades": 55, "taker_buy_volume": 11210.7, "taker_buy_quote": 2109.6076}, {"ts": 1767660120000, "open": 0.1881, "high": 0.1881, "low": 0.1868, "close": 0.1881, "volume": 555308.0, "quote_volume": 104106.9136, "trades": 562, "taker_buy_volume": 243743.7, "taker_buy_quote": 45712.55985}, {"ts": 1767660180000, "open": 0.188, "high": 0.1883, "low": 0.1878, "close": 0.1883, "volume": 50877.2, "quote_volume": 9564.88635, "trades": 94, "taker_buy_volume": 25605.0, "taker_buy_quote": 4815.19635}, {"ts": 1767660240000, "open": 0.1884, "high": 0.1894, "low": 0.1883, "close": 0.1894, "volume": 336005.8, "quote_volume": 63381.29679, "trades": 254, "taker_buy_volume": 293600.7, "taker_buy_quote": 55372.88072}, {"ts": 1767660300000, "open": 0.1894, "high": 0.1907, "low": 0.1893, "close": 0.1905, "volume": 254301.0, "quote_volume": 48345.7781, "trades": 343, "taker_buy_volume": 118323.5, "taker_buy_quote": 22491.70121}, {"ts": 1767660360000, "open": 0.1905, "high": 0.1906, "low": 0.19, "close": 0.1903, "volume": 134185.2, "quote_volume": 25533.71337, "trades": 221, "taker_buy_volume": 76160.4, "taker_buy_quote": 14488.22605}, {"ts": 1767660420000, "open": 0.1902, "high": 0.1903, "low": 0.1899, "close": 0.1902, "volume": 26755.6, "quote_volume": 5087.3355, "trades": 88, "taker_buy_volume": 9134.9, "taker_buy_quote": 1736.1233}, {"ts": 1767660480000, "open": 0.1901, "high": 0.1909, "low": 0.1901, "close": 0.1906, "volume": 57941.9, "quote_volume": 11044.76711, "trades": 131, "taker_buy_volume": 42144.5, "taker_buy_quote": 8032.66609}, {"ts": 1767660540000, "open": 0.1906, "high": 0.1909, "low": 0.1902, "close": 0.1903, "volume": 85825.2, "quote_volume": 16354.1567, "trades": 151, "taker_buy_volume": 19097.4, "taker_buy_quote": 3640.72303}, {"ts": 1767660600000, "open": 0.1904, "high": 0.1912, "low": 0.1904, "close": 0.1908, "volume": 227862.3, "quote_volume": 43480.89548, "trades": 234, "taker_buy_volume": 146965.3, "taker_buy_quote": 28044.22736}, {"ts": 1767660660000, "open": 0.1908, "high": 0.191, "low": 0.1907, "close": 0.1907, "volume": 53700.9, "quote_volume": 10248.71762, "trades": 112, "taker_buy_volume": 25436.0, "taker_buy_quote": 4855.93757}, {"ts": 1767660720000, "open": 0.1907, "high": 0.1911, "low": 0.1903, "close": 0.1904, "volume": 141210.2, "quote_volume": 26911.72083, "trades": 160, "taker_buy_volume": 50631.0, "taker_buy_quote": 9654.61738}, {"ts": 1767660780000, "open": 0.1904, "high": 0.1905, "low": 0.1902, "close": 0.1902, "volume": 39520.2, "quote_volume": 7521.96686, "trades": 112, "taker_buy_volume": 6603.4, "taker_buy_quote": 1257.51415}, {"ts": 1767660840000, "open": 0.1902, "high": 0.1907, "low": 0.1902, "close": 0.1907, "volume": 20483.1, "quote_volume": 3900.68848, "trades": 66, "taker_buy_volume": 14966.3, "taker_buy_quote": 2850.21988}, {"ts": 1767660900000, "open": 0.1908, "high": 0.1917, "low": 0.1908, "close": 0.1916, "volume": 76116.0, "quote_volume": 14564.15391, "trades": 159, "taker_buy_volume": 65300.1, "taker_buy_quote": 12494.21842}, {"ts": 1767660960000, "open": 0.1917, "high": 0.1929, "low": 0.1917, "close": 0.1928, "volume": 323111.5, "quote_volume": 62253.21483, "trades": 305, "taker_buy_volume": 171529.6, "taker_buy_quote": 33050.7757}, {"ts": 1767661020000, "open": 0.1928, "high": 0.193, "low": 0.1922, "close": 0.1924, "volume": 76764.2, "quote_volume": 14780.02611, "trades": 163, "taker_buy_volume": 20233.0, "taker_buy_quote": 3895.29933}, {"ts": 1767661080000, "open": 0.1924, "high": 0.1928, "low": 0.1923, "close": 0.1927, "volume": 37881.7, "quote_volume": 7297.51317, "trades": 99, "taker_buy_volume": 14700.9, "taker_buy_quote": 2830.69567}, {"ts": 1767661140000, "open": 0.1927, "high": 0.1931, "low": 0.1926, "close": 0.193, "volume": 171837.0, "quote_volume": 33134.94671, "trades": 171, "taker_buy_volume": 127388.6, "taker_buy_quote": 24564.69565}, {"ts": 1767661200000, "open": 0.1929, "high": 0.1938, "low": 0.1929, "close": 0.1937, "volume": 150404.7, "quote_volume": 29086.08983, "trades": 257, "taker_buy_volume": 75860.7, "taker_buy_quote": 14670.66654}, {"ts": 1767661260000, "open": 0.1937, "high": 0.1945, "low": 0.1934, "close": 0.1944, "volume": 74401.9, "quote_volume": 14443.04527, "trades": 222, "taker_buy_volume": 35495.6, "taker_buy_quote": 6889.44338}, {"ts": 1767661320000, "open": 0.1944, "high": 0.1944, "low": 0.1934, "close": 0.1936, "volume": 48184.1, "quote_volume": 9346.23418, "trades": 199, "taker_buy_volume": 14322.0, "taker_buy_quote": 2777.34211}, {"ts": 1767661380000, "open": 0.1935, "high": 0.194, "low": 0.1933, "close": 0.1933, "volume": 41070.8, "quote_volume": 7958.13661, "trades": 141, "taker_buy_volume": 15762.2, "taker_buy_quote": 3054.98851}, {"ts": 1767661440000, "open": 0.1932, "high": 0.1933, "low": 0.1926, "close": 0.1926, "volume": 37826.5, "quote_volume": 7297.72235, "trades": 154, "taker_buy_volume": 12510.7, "taker_buy_quote": 2414.96322}, {"ts": 1767661500000, "open": 0.1926, "high": 0.1926, "low": 0.1915, "close": 0.1917, "volume": 57459.9, "quote_volume": 11023.16657, "trades": 170, "taker_buy_volume": 11584.8, "taker_buy_quote": 2222.07203}, {"ts": 1767661560000, "open": 0.1917, "high": 0.1921, "low": 0.1917, "close": 0.1921, "volume": 21147.1, "quote_volume": 4060.72018, "trades": 82, "taker_buy_volume": 10005.6, "taker_buy_quote": 1920.96786}, {"ts": 1767661620000, "open": 0.1921, "high": 0.1921, "low": 0.1916, "close": 0.1916, "volume": 23219.0, "quote_volume": 4453.28082, "trades": 77, "taker_buy_volume": 7717.6, "taker_buy_quote": 1480.20985}, {"ts": 1767661680000, "open": 0.1916, "high": 0.1916, "low": 0.191, "close": 0.1913, "volume": 119252.9, "quote_volume": 22804.66918, "trades": 131, "taker_buy_volume": 53654.9, "taker_buy_quote": 10262.44128}, {"ts": 1767661740000, "open": 0.1914, "high": 0.1916, "low": 0.1914, "close": 0.1916, "volume": 944.5, "quote_volume": 180.88543, "trades": 17, "taker_buy_volume": 944.5, "taker_buy_quote": 180.88543}, {"ts": 1767661800000, "open": 0.1916, "high": 0.1918, "low": 0.1916, "close": 0.1917, "volume": 27583.3, "quote_volume": 5287.51069, "trades": 81, "taker_buy_volume": 10362.9, "taker_buy_quote": 1987.04211}, {"ts": 1767661860000, "open": 0.1918, "high": 0.192, "low": 0.1916, "close": 0.1919, "volume": 26634.5, "quote_volume": 5107.647, "trades": 116, "taker_buy_volume": 12821.3, "taker_buy_quote": 2458.78563}, {"ts": 1767661920000, "open": 0.192, "high": 0.1924, "low": 0.192, "close": 0.1922, "volume": 9852.7, "quote_volume": 1894.40212, "trades": 56, "taker_buy_volume": 5190.5, "taker_buy_quote": 997.44356}, {"ts": 1767661980000, "open": 0.1922, "high": 0.1927, "low": 0.1921, "close": 0.1926, "volume": 124292.0, "quote_volume": 23921.11007, "trades": 127, "taker_buy_volume": 85536.9, "taker_buy_quote": 16455.3836}, {"ts": 1767662040000, "open": 0.1926, "high": 0.1929, "low": 0.1925, "close": 0.1925, "volume": 35127.9, "quote_volume": 6769.54327, "trades": 79, "taker_buy_volume": 20949.1, "taker_buy_quote": 4038.53822}, {"ts": 1767662100000, "open": 0.1926, "high": 0.1932, "low": 0.1926, "close": 0.1931, "volume": 18631.8, "quote_volume": 3594.63658, "trades": 71, "taker_buy_volume": 14348.9, "taker_buy_quote": 2767.6037}, {"ts": 1767662160000, "open": 0.193, "high": 0.193, "low": 0.1924, "close": 0.193, "volume": 56113.1, "quote_volume": 10814.0381, "trades": 133, "taker_buy_volume": 46050.1, "taker_buy_quote": 8873.1538}, {"ts": 1767662220000, "open": 0.1931, "high": 0.1937, "low": 0.1931, "close": 0.1937, "volume": 25234.5, "quote_volume": 4882.27459, "trades": 106, "taker_buy_volume": 11094.0, "taker_buy_quote": 2145.82051}, {"ts": 1767662280000, "open": 0.1938, "high": 0.1941, "low": 0.1938, "close": 0.1938, "volume": 44963.3, "quote_volume": 8721.76692, "trades": 100, "taker_buy_volume": 15657.8, "taker_buy_quote": 3037.21883}, {"ts": 1767662340000, "open": 0.1939, "high": 0.1947, "low": 0.1939, "close": 0.1944, "volume": 33555.2, "quote_volume": 6525.47937, "trades": 138, "taker_buy_volume": 24016.6, "taker_buy_quote": 4670.9785}, {"ts": 1767662400000, "open": 0.1945, "high": 0.1949, "low": 0.1944, "close": 0.1949, "volume": 183036.2, "quote_volume": 35637.294, "trades": 156, "taker_buy_volume": 102126.3, "taker_buy_quote": 19883.0813}, {"ts": 1767662460000, "open": 0.195, "high": 0.1952, "low": 0.1949, "close": 0.1949, "volume": 65736.0, "quote_volume": 12819.86821, "trades": 178, "taker_buy_volume": 41712.2, "taker_buy_quote": 8135.39063}, {"ts": 1767662520000, "open": 0.195, "high": 0.1952, "low": 0.1949, "close": 0.195, "volume": 76549.3, "quote_volume": 14933.39, "trades": 90, "taker_buy_volume": 52105.2, "taker_buy_quote": 10164.11579}, {"ts": 1767662580000, "open": 0.195, "high": 0.1955, "low": 0.195, "close": 0.1951, "volume": 54085.9, "quote_volume": 10561.44408, "trades": 124, "taker_buy_volume": 33376.9, "taker_buy_quote": 6518.08631}, {"ts": 1767662640000, "open": 0.1952, "high": 0.1954, "low": 0.1949, "close": 0.1952, "volume": 128376.8, "quote_volume": 25047.01718, "trades": 216, "taker_buy_volume": 78866.3, "taker_buy_quote": 15388.6964}, {"ts": 1767662700000, "open": 0.1953, "high": 0.1954, "low": 0.195, "close": 0.1952, "volume": 25816.8, "quote_volume": 5039.42883, "trades": 67, "taker_buy_volume": 17430.8, "taker_buy_quote": 3402.80052}, {"ts": 1767662760000, "open": 0.1951, "high": 0.1961, "low": 0.1951, "close": 0.1961, "volume": 113242.4, "quote_volume": 22177.3132, "trades": 228, "taker_buy_volume": 84351.8, "taker_buy_quote": 16520.74193}, {"ts": 1767662820000, "open": 0.196, "high": 0.1966, "low": 0.196, "close": 0.1965, "volume": 105495.2, "quote_volume": 20717.15842, "trades": 131, "taker_buy_volume": 89062.7, "taker_buy_quote": 17492.2716}, {"ts": 1767662880000, "open": 0.1965, "high": 0.1969, "low": 0.196, "close": 0.1963, "volume": 192147.4, "quote_volume": 37725.28458, "trades": 268, "taker_buy_volume": 59561.5, "taker_buy_quote": 11705.36538}, {"ts": 1767662940000, "open": 0.1963, "high": 0.1964, "low": 0.1955, "close": 0.1956, "volume": 185493.7, "quote_volume": 36324.54594, "trades": 235, "taker_buy_volume": 52260.1, "taker_buy_quote": 10241.13224}, {"ts": 1767663000000, "open": 0.1955, "high": 0.1957, "low": 0.1946, "close": 0.1952, "volume": 125808.8, "quote_volume": 24545.68346, "trades": 253, "taker_buy_volume": 42265.1, "taker_buy_quote": 8246.14781}, {"ts": 1767663060000, "open": 0.1952, "high": 0.1952, "low": 0.1944, "close": 0.1947, "volume": 65996.9, "quote_volume": 12858.97913, "trades": 144, "taker_buy_volume": 41104.4, "taker_buy_quote": 8010.56554}, {"ts": 1767663120000, "open": 0.1947, "high": 0.1948, "low": 0.1944, "close": 0.1945, "volume": 14310.9, "quote_volume": 2785.2285, "trades": 64, "taker_buy_volume": 6204.0, "taker_buy_quote": 1207.56352}, {"ts": 1767663180000, "open": 0.1945, "high": 0.1947, "low": 0.1942, "close": 0.1943, "volume": 35125.9, "quote_volume": 6831.20355, "trades": 132, "taker_buy_volume": 19332.3, "taker_buy_quote": 3759.51879}, {"ts": 1767663240000, "open": 0.1943, "high": 0.1944, "low": 0.1942, "close": 0.1944, "volume": 36087.7, "quote_volume": 7010.9496, "trades": 80, "taker_buy_volume": 16769.4, "taker_buy_quote": 3258.86372}, {"ts": 1767663300000, "open": 0.1945, "high": 0.1947, "low": 0.194, "close": 0.1941, "volume": 73339.5, "quote_volume": 14246.26547, "trades": 114, "taker_buy_volume": 32817.8, "taker_buy_quote": 6369.91563}, {"ts": 1767663360000, "open": 0.1941, "high": 0.1945, "low": 0.1937, "close": 0.1937, "volume": 39705.3, "quote_volume": 7703.96687, "trades": 113, "taker_buy_volume": 17718.5, "taker_buy_quote": 3438.31731}, {"ts": 1767663420000, "open": 0.1938, "high": 0.1939, "low": 0.1934, "close": 0.1937, "volume": 17761.5, "quote_volume": 3441.51042, "trades": 63, "taker_buy_volume": 13182.3, "taker_buy_quote": 2554.9911}, {"ts": 1767663480000, "open": 0.1936, "high": 0.1936, "low": 0.1925, "close": 0.1929, "volume": 162266.2, "quote_volume": 31291.27719, "trades": 221, "taker_buy_volume": 87671.0, "taker_buy_quote": 16905.84517}, {"ts": 1767663540000, "open": 0.1929, "high": 0.1929, "low": 0.1928, "close": 0.1928, "volume": 21047.3, "quote_volume": 4059.61024, "trades": 63, "taker_buy_volume": 15411.9, "taker_buy_quote": 2972.93137}, {"ts": 1767663600000, "open": 0.1928, "high": 0.1934, "low": 0.1928, "close": 0.1933, "volume": 12794.5, "quote_volume": 2472.17241, "trades": 66, "taker_buy_volume": 5914.2, "taker_buy_quote": 1142.06967}, {"ts": 1767663660000, "open": 0.1934, "high": 0.1939, "low": 0.1934, "close": 0.1937, "volume": 11719.0, "quote_volume": 2270.39281, "trades": 54, "taker_buy_volume": 2524.0, "taker_buy_quote": 488.92507}, {"ts": 1767663720000, "open": 0.1936, "high": 0.1939, "low": 0.1936, "close": 0.1938, "volume": 39894.5, "quote_volume": 7727.06514, "trades": 59, "taker_buy_volume": 20905.7, "taker_buy_quote": 4048.0417}, {"ts": 1767663780000, "open": 0.1938, "high": 0.194, "low": 0.1938, "close": 0.1938, "volume": 12628.7, "quote_volume": 2448.295, "trades": 39, "taker_buy_volume": 2786.6, "taker_buy_quote": 540.24247}, {"ts": 1767663840000, "open": 0.1937, "high": 0.1937, "low": 0.1928, "close": 0.1929, "volume": 19153.6, "quote_volume": 3699.2528, "trades": 96, "taker_buy_volume": 2999.2, "taker_buy_quote": 579.50543}, {"ts": 1767663900000, "open": 0.1929, "high": 0.1929, "low": 0.1926, "close": 0.1927, "volume": 13299.8, "quote_volume": 2563.81776, "trades": 83, "taker_buy_volume": 5469.4, "taker_buy_quote": 1054.38477}, {"ts": 1767663960000, "open": 0.1927, "high": 0.1932, "low": 0.1923, "close": 0.1932, "volume": 26358.6, "quote_volume": 5080.9993, "trades": 135, "taker_buy_volume": 13952.3, "taker_buy_quote": 2691.94052}, {"ts": 1767664020000, "open": 0.1932, "high": 0.1934, "low": 0.1931, "close": 0.1932, "volume": 30890.2, "quote_volume": 5968.92654, "trades": 80, "taker_buy_volume": 15580.4, "taker_buy_quote": 3010.94924}, {"ts": 1767664080000, "open": 0.1931, "high": 0.1932, "low": 0.1928, "close": 0.1931, "volume": 14933.6, "quote_volume": 2881.76279, "trades": 73, "taker_buy_volume": 7791.3, "taker_buy_quote": 1503.31162}, {"ts": 1767664140000, "open": 0.1931, "high": 0.1933, "low": 0.1929, "close": 0.1931, "volume": 39488.4, "quote_volume": 7623.73617, "trades": 122, "taker_buy_volume": 14205.7, "taker_buy_quote": 2743.70509}, {"ts": 1767664200000, "open": 0.1931, "high": 0.1931, "low": 0.1921, "close": 0.1921, "volume": 34762.2, "quote_volume": 6698.4688, "trades": 156, "taker_buy_volume": 8332.5, "taker_buy_quote": 1605.7303}, {"ts": 1767664260000, "open": 0.1921, "high": 0.1924, "low": 0.192, "close": 0.1924, "volume": 14016.4, "quote_volume": 2694.76176, "trades": 59, "taker_buy_volume": 10824.5, "taker_buy_quote": 2081.15521}, {"ts": 1767664320000, "open": 0.1923, "high": 0.1923, "low": 0.1918, "close": 0.1918, "volume": 39142.9, "quote_volume": 7514.8362, "trades": 107, "taker_buy_volume": 2255.5, "taker_buy_quote": 433.20939}, {"ts": 1767664380000, "open": 0.1917, "high": 0.1918, "low": 0.1914, "close": 0.1914, "volume": 16062.9, "quote_volume": 3077.07628, "trades": 93, "taker_buy_volume": 5815.1, "taker_buy_quote": 1114.5497}, {"ts": 1767664440000, "open": 0.1914, "high": 0.1914, "low": 0.1911, "close": 0.1912, "volume": 18037.8, "quote_volume": 3449.20804, "trades": 58, "taker_buy_volume": 4177.2, "taker_buy_quote": 798.81541}, {"ts": 1767664500000, "open": 0.1913, "high": 0.1916, "low": 0.1911, "close": 0.1912, "volume": 278195.2, "quote_volume": 53226.23805, "trades": 270, "taker_buy_volume": 193836.5, "taker_buy_quote": 37092.16056}, {"ts": 1767664560000, "open": 0.1911, "high": 0.1914, "low": 0.191, "close": 0.1914, "volume": 10134.9, "quote_volume": 1937.04448, "trades": 38, "taker_buy_volume": 6226.6, "taker_buy_quote": 1190.24546}, {"ts": 1767664620000, "open": 0.1913, "high": 0.1916, "low": 0.1913, "close": 0.1914, "volume": 43862.3, "quote_volume": 8399.64129, "trades": 53, "taker_buy_volume": 37096.2, "taker_buy_quote": 7104.8748}, {"ts": 1767664680000, "open": 0.1914, "high": 0.1914, "low": 0.1912, "close": 0.1912, "volume": 13970.8, "quote_volume": 2672.58909, "trades": 53, "taker_buy_volume": 2618.7, "taker_buy_quote": 501.13009}, {"ts": 1767664740000, "open": 0.1912, "high": 0.1915, "low": 0.1912, "close": 0.1915, "volume": 18770.4, "quote_volume": 3592.2129, "trades": 54, "taker_buy_volume": 15523.5, "taker_buy_quote": 2970.89679}, {"ts": 1767664800000, "open": 0.1914, "high": 0.1916, "low": 0.1912, "close": 0.1912, "volume": 6410.9, "quote_volume": 1226.80933, "trades": 38, "taker_buy_volume": 2127.2, "taker_buy_quote": 407.15398}, {"ts": 1767664860000, "open": 0.1913, "high": 0.1924, "low": 0.1913, "close": 0.1923, "volume": 47941.2, "quote_volume": 9210.3311, "trades": 115, "taker_buy_volume": 39936.2, "taker_buy_quote": 7672.30672}, {"ts": 1767664920000, "open": 0.1924, "high": 0.1925, "low": 0.1919, "close": 0.1919, "volume": 20733.8, "quote_volume": 3985.06814, "trades": 94, "taker_buy_volume": 11300.4, "taker_buy_quote": 2171.98015}, {"ts": 1767664980000, "open": 0.1919, "high": 0.1921, "low": 0.1917, "close": 0.1917, "volume": 72309.8, "quote_volume": 13870.28705, "trades": 114, "taker_buy_volume": 9223.6, "taker_buy_quote": 1769.55635}, {"ts": 1767665040000, "open": 0.1918, "high": 0.1918, "low": 0.1907, "close": 0.1911, "volume": 151201.0, "quote_volume": 28908.94243, "trades": 255, "taker_buy_volume": 73820.5, "taker_buy_quote": 14106.30897}, {"ts": 1767665100000, "open": 0.191, "high": 0.1913, "low": 0.191, "close": 0.1913, "volume": 11555.0, "quote_volume": 2209.51683, "trades": 36, "taker_buy_volume": 5148.2, "taker_buy_quote": 984.43819}, {"ts": 1767665160000, "open": 0.1912, "high": 0.1912, "low": 0.1907, "close": 0.1908, "volume": 50655.6, "quote_volume": 9666.90178, "trades": 108, "taker_buy_volume": 9334.6, "taker_buy_quote": 1782.85456}, {"ts": 1767665220000, "open": 0.1908, "high": 0.1909, "low": 0.1906, "close": 0.1907, "volume": 11128.5, "quote_volume": 2122.69954, "trades": 73, "taker_buy_volume": 3035.7, "taker_buy_quote": 579.17402}, {"ts": 1767665280000, "open": 0.1906, "high": 0.1906, "low": 0.1902, "close": 0.1903, "volume": 29343.7, "quote_volume": 5589.03683, "trades": 87, "taker_buy_volume": 2928.0, "taker_buy_quote": 557.43367}, {"ts": 1767665340000, "open": 0.1903, "high": 0.1903, "low": 0.19, "close": 0.1902, "volume": 50486.4, "quote_volume": 9600.9703, "trades": 106, "taker_buy_volume": 20015.8, "taker_buy_quote": 3807.9487}, {"ts": 1767665400000, "open": 0.1902, "high": 0.1905, "low": 0.1902, "close": 0.1903, "volume": 52606.4, "quote_volume": 10017.55428, "trades": 119, "taker_buy_volume": 47104.3, "taker_buy_quote": 8970.06892}, {"ts": 1767665460000, "open": 0.1902, "high": 0.1904, "low": 0.1902, "close": 0.1903, "volume": 26940.7, "quote_volume": 5127.80052, "trades": 73, "taker_buy_volume": 7564.8, "taker_buy_quote": 1439.96317}, {"ts": 1767665520000, "open": 0.1904, "high": 0.1905, "low": 0.1903, "close": 0.1905, "volume": 12365.8, "quote_volume": 2354.36435, "trades": 27, "taker_buy_volume": 4270.1, "taker_buy_quote": 813.09307}, {"ts": 1767665580000, "open": 0.1905, "high": 0.1908, "low": 0.1905, "close": 0.1907, "volume": 8843.6, "quote_volume": 1686.10349, "trades": 42, "taker_buy_volume": 6219.3, "taker_buy_quote": 1185.82595}, {"ts": 1767665640000, "open": 0.1906, "high": 0.1909, "low": 0.1906, "close": 0.1906, "volume": 19034.6, "quote_volume": 3629.33351, "trades": 58, "taker_buy_volume": 8088.5, "taker_buy_quote": 1542.07345}, {"ts": 1767665700000, "open": 0.1905, "high": 0.1905, "low": 0.1896, "close": 0.1896, "volume": 26704.4, "quote_volume": 5067.73466, "trades": 113, "taker_buy_volume": 3278.7, "taker_buy_quote": 622.5729}, {"ts": 1767665760000, "open": 0.1898, "high": 0.1902, "low": 0.1898, "close": 0.1902, "volume": 7963.2, "quote_volume": 1513.46092, "trades": 41, "taker_buy_volume": 6036.9, "taker_buy_quote": 1147.27252}, {"ts": 1767665820000, "open": 0.1903, "high": 0.1903, "low": 0.19, "close": 0.1902, "volume": 77626.5, "quote_volume": 14760.37676, "trades": 61, "taker_buy_volume": 4144.3, "taker_buy_quote": 787.89222}, {"ts": 1767665880000, "open": 0.19, "high": 0.19, "low": 0.1898, "close": 0.1899, "volume": 11594.5, "quote_volume": 2201.83723, "trades": 56, "taker_buy_volume": 9795.7, "taker_buy_quote": 1860.22218}, {"ts": 1767665940000, "open": 0.1899, "high": 0.19, "low": 0.1897, "close": 0.1898, "volume": 33777.7, "quote_volume": 6411.23519, "trades": 59, "taker_buy_volume": 29273.3, "taker_buy_quote": 5556.1572}, {"ts": 1767666000000, "open": 0.1898, "high": 0.1901, "low": 0.1898, "close": 0.1898, "volume": 65543.4, "quote_volume": 12450.02666, "trades": 101, "taker_buy_volume": 50023.7, "taker_buy_quote": 9502.04865}, {"ts": 1767666060000, "open": 0.1897, "high": 0.1899, "low": 0.1895, "close": 0.1899, "volume": 25541.5, "quote_volume": 4844.48459, "trades": 91, "taker_buy_volume": 15208.6, "taker_buy_quote": 2884.85226}, {"ts": 1767666120000, "open": 0.1898, "high": 0.1899, "low": 0.1894, "close": 0.1894, "volume": 64680.3, "quote_volume": 12274.64812, "trades": 117, "taker_buy_volume": 42422.5, "taker_buy_quote": 8054.59773}, {"ts": 1767666180000, "open": 0.1894, "high": 0.1896, "low": 0.189, "close": 0.1892, "volume": 392957.3, "quote_volume": 74450.43507, "trades": 187, "taker_buy_volume": 183176.7, "taker_buy_quote": 34702.10138}, {"ts": 1767666240000, "open": 0.1893, "high": 0.1894, "low": 0.1893, "close": 0.1894, "volume": 53600.9, "quote_volume": 10150.6582, "trades": 77, "taker_buy_volume": 44822.0, "taker_buy_quote": 8488.30133}, {"ts": 1767666300000, "open": 0.1894, "high": 0.1895, "low": 0.1893, "close": 0.1895, "volume": 51275.2, "quote_volume": 9715.56632, "trades": 77, "taker_buy_volume": 45260.5, "taker_buy_quote": 8576.57913}, {"ts": 1767666360000, "open": 0.1896, "high": 0.1899, "low": 0.1896, "close": 0.1898, "volume": 43715.6, "quote_volume": 8291.3615, "trades": 57, "taker_buy_volume": 40256.6, "taker_buy_quote": 7635.02841}, {"ts": 1767666420000, "open": 0.1898, "high": 0.1898, "low": 0.1894, "close": 0.1896, "volume": 11325.6, "quote_volume": 2146.99552, "trades": 72, "taker_buy_volume": 9007.4, "taker_buy_quote": 1707.62541}, {"ts": 1767666480000, "open": 0.1897, "high": 0.1897, "low": 0.1896, "close": 0.1896, "volume": 31827.4, "quote_volume": 6034.92901, "trades": 61, "taker_buy_volume": 10077.0, "taker_buy_quote": 1910.72469}, {"ts": 1767666540000, "open": 0.1896, "high": 0.1897, "low": 0.1896, "close": 0.1896, "volume": 5712.0, "quote_volume": 1083.20966, "trades": 28, "taker_buy_volume": 4327.1, "taker_buy_quote": 820.63262}, {"ts": 1767666600000, "open": 0.1896, "high": 0.1897, "low": 0.1895, "close": 0.1895, "volume": 11219.3, "quote_volume": 2127.42407, "trades": 35, "taker_buy_volume": 4447.1, "taker_buy_quote": 843.42151}, {"ts": 1767666660000, "open": 0.1895, "high": 0.1895, "low": 0.1891, "close": 0.1891, "volume": 14876.9, "quote_volume": 2814.59882, "trades": 95, "taker_buy_volume": 2025.5, "taker_buy_quote": 383.27167}, {"ts": 1767666720000, "open": 0.1892, "high": 0.1899, "low": 0.1892, "close": 0.1898, "volume": 150882.4, "quote_volume": 28612.75114, "trades": 219, "taker_buy_volume": 127585.2, "taker_buy_quote": 24193.82145}, {"ts": 1767666780000, "open": 0.1898, "high": 0.1898, "low": 0.1894, "close": 0.1894, "volume": 18082.6, "quote_volume": 3427.92281, "trades": 85, "taker_buy_volume": 5663.0, "taker_buy_quote": 1073.84851}, {"ts": 1767666840000, "open": 0.1893, "high": 0.1893, "low": 0.189, "close": 0.1891, "volume": 11260.5, "quote_volume": 2129.13632, "trades": 62, "taker_buy_volume": 2864.5, "taker_buy_quote": 541.67695}, {"ts": 1767666900000, "open": 0.1891, "high": 0.1892, "low": 0.1889, "close": 0.189, "volume": 41980.5, "quote_volume": 7934.69433, "trades": 83, "taker_buy_volume": 22468.5, "taker_buy_quote": 4246.6988}, {"ts": 1767666960000, "open": 0.1891, "high": 0.1897, "low": 0.1891, "close": 0.1897, "volume": 35475.5, "quote_volume": 6719.7217, "trades": 81, "taker_buy_volume": 30336.6, "taker_buy_quote": 5747.72419}, {"ts": 1767667020000, "open": 0.1896, "high": 0.1896, "low": 0.1894, "close": 0.1894, "volume": 10739.4, "quote_volume": 2035.43927, "trades": 62, "taker_buy_volume": 3637.2, "taker_buy_quote": 689.2145}, {"ts": 1767667080000, "open": 0.1893, "high": 0.1893, "low": 0.189, "close": 0.1891, "volume": 8584.5, "quote_volume": 1623.25465, "trades": 67, "taker_buy_volume": 2270.1, "taker_buy_quote": 429.25668}, {"ts": 1767667140000, "open": 0.1892, "high": 0.1893, "low": 0.189, "close": 0.1891, "volume": 14438.6, "quote_volume": 2731.69553, "trades": 53, "taker_buy_volume": 11659.4, "taker_buy_quote": 2206.2}, {"ts": 1767667200000, "open": 0.1892, "high": 0.1897, "low": 0.1892, "close": 0.1896, "volume": 25120.6, "quote_volume": 4761.04637, "trades": 79, "taker_buy_volume": 20411.3, "taker_buy_quote": 3868.67411}, {"ts": 1767667260000, "open": 0.1895, "high": 0.1903, "low": 0.1895, "close": 0.1903, "volume": 14706.6, "quote_volume": 2793.48297, "trades": 117, "taker_buy_volume": 9634.8, "taker_buy_quote": 1830.35643}, {"ts": 1767667320000, "open": 0.1902, "high": 0.1904, "low": 0.19, "close": 0.1903, "volume": 45041.5, "quote_volume": 8566.24391, "trades": 113, "taker_buy_volume": 29211.2, "taker_buy_quote": 5556.46193}, {"ts": 1767667380000, "open": 0.1903, "high": 0.1912, "low": 0.1902, "close": 0.1912, "volume": 43058.7, "quote_volume": 8206.60547, "trades": 137, "taker_buy_volume": 35453.5, "taker_buy_quote": 6758.30972}, {"ts": 1767667440000, "open": 0.1911, "high": 0.1915, "low": 0.1909, "close": 0.1915, "volume": 39124.2, "quote_volume": 7478.6416, "trades": 120, "taker_buy_volume": 20630.7, "taker_buy_quote": 3946.26888}, {"ts": 1767667500000, "open": 0.1915, "high": 0.1917, "low": 0.1914, "close": 0.1914, "volume": 20914.2, "quote_volume": 4005.8639, "trades": 119, "taker_buy_volume": 11329.8, "taker_buy_quote": 2170.14488}, {"ts": 1767667560000, "open": 0.1914, "high": 0.1923, "low": 0.1913, "close": 0.1923, "volume": 66491.7, "quote_volume": 12747.51527, "trades": 217, "taker_buy_volume": 59732.8, "taker_buy_quote": 11450.57654}, {"ts": 1767667620000, "open": 0.1922, "high": 0.1922, "low": 0.1915, "close": 0.1915, "volume": 92283.7, "quote_volume": 17706.00182, "trades": 156, "taker_buy_volume": 14029.6, "taker_buy_quote": 2691.35722}, {"ts": 1767667680000, "open": 0.1914, "high": 0.1921, "low": 0.1914, "close": 0.1917, "volume": 79516.9, "quote_volume": 15253.92374, "trades": 130, "taker_buy_volume": 68473.9, "taker_buy_quote": 13134.82572}, {"ts": 1767667740000, "open": 0.1917, "high": 0.1918, "low": 0.1914, "close": 0.1914, "volume": 9973.1, "quote_volume": 1910.84705, "trades": 57, "taker_buy_volume": 2790.3, "taker_buy_quote": 534.42957}, {"ts": 1767667800000, "open": 0.1914, "high": 0.1916, "low": 0.1914, "close": 0.1914, "volume": 11782.0, "quote_volume": 2255.90925, "trades": 49, "taker_buy_volume": 6903.0, "taker_buy_quote": 1321.82563}, {"ts": 1767667860000, "open": 0.1915, "high": 0.1915, "low": 0.1907, "close": 0.1908, "volume": 60678.8, "quote_volume": 11591.1575, "trades": 132, "taker_buy_volume": 14236.0, "taker_buy_quote": 2718.84066}, {"ts": 1767667920000, "open": 0.1907, "high": 0.1912, "low": 0.1906, "close": 0.1912, "volume": 58334.1, "quote_volume": 11144.28268, "trades": 106, "taker_buy_volume": 39448.5, "taker_buy_quote": 7536.82409}, {"ts": 1767667980000, "open": 0.1912, "high": 0.1916, "low": 0.1911, "close": 0.1914, "volume": 41799.2, "quote_volume": 7997.04452, "trades": 97, "taker_buy_volume": 31212.2, "taker_buy_quote": 5971.8001}, {"ts": 1767668040000, "open": 0.1914, "high": 0.1914, "low": 0.1912, "close": 0.1914, "volume": 19503.5, "quote_volume": 3731.18629, "trades": 60, "taker_buy_volume": 9936.7, "taker_buy_quote": 1901.19211}, {"ts": 1767668100000, "open": 0.1915, "high": 0.1916, "low": 0.1911, "close": 0.1911, "volume": 18049.7, "quote_volume": 3453.27136, "trades": 85, "taker_buy_volume": 6827.4, "taker_buy_quote": 1306.4328}, {"ts": 1767668160000, "open": 0.1911, "high": 0.1914, "low": 0.1911, "close": 0.1911, "volume": 34477.0, "quote_volume": 6596.20523, "trades": 80, "taker_buy_volume": 29202.0, "taker_buy_quote": 5587.65603}, {"ts": 1767668220000, "open": 0.1912, "high": 0.1913, "low": 0.1911, "close": 0.1912, "volume": 13628.1, "quote_volume": 2605.2769, "trades": 65, "taker_buy_volume": 8624.9, "taker_buy_quote": 1649.06023}, {"ts": 1767668280000, "open": 0.1913, "high": 0.1922, "low": 0.1913, "close": 0.1921, "volume": 35132.9, "quote_volume": 6744.66443, "trades": 152, "taker_buy_volume": 28091.3, "taker_buy_quote": 5393.10677}, {"ts": 1767668340000, "open": 0.192, "high": 0.192, "low": 0.1914, "close": 0.1915, "volume": 25119.2, "quote_volume": 4812.7527, "trades": 99, "taker_buy_volume": 9196.6, "taker_buy_quote": 1761.31792}, {"ts": 1767668400000, "open": 0.1914, "high": 0.1918, "low": 0.1914, "close": 0.1916, "volume": 26581.1, "quote_volume": 5094.1573, "trades": 105, "taker_buy_volume": 18086.4, "taker_buy_quote": 3466.283}, {"ts": 1767668460000, "open": 0.1916, "high": 0.1924, "low": 0.1913, "close": 0.1918, "volume": 577620.5, "quote_volume": 110770.22882, "trades": 346, "taker_buy_volume": 186308.9, "taker_buy_quote": 35736.37546}, {"ts": 1767668520000, "open": 0.1917, "high": 0.1925, "low": 0.1917, "close": 0.1922, "volume": 62970.2, "quote_volume": 12101.37307, "trades": 165, "taker_buy_volume": 37011.3, "taker_buy_quote": 7112.07334}, {"ts": 1767668580000, "open": 0.1922, "high": 0.1928, "low": 0.1922, "close": 0.1927, "volume": 35859.8, "quote_volume": 6901.85471, "trades": 141, "taker_buy_volume": 25015.6, "taker_buy_quote": 4814.86238}, {"ts": 1767668640000, "open": 0.1927, "high": 0.193, "low": 0.1926, "close": 0.1929, "volume": 39431.1, "quote_volume": 7597.86555, "trades": 115, "taker_buy_volume": 24685.6, "taker_buy_quote": 4757.57988}, {"ts": 1767668700000, "open": 0.1929, "high": 0.1936, "low": 0.1929, "close": 0.1933, "volume": 71171.0, "quote_volume": 13762.26481, "trades": 201, "taker_buy_volume": 25344.5, "taker_buy_quote": 4900.16107}, {"ts": 1767668760000, "open": 0.1933, "high": 0.194, "low": 0.1933, "close": 0.1935, "volume": 62363.0, "quote_volume": 12080.8668, "trades": 166, "taker_buy_volume": 28298.3, "taker_buy_quote": 5484.2366}, {"ts": 1767668820000, "open": 0.1935, "high": 0.1936, "low": 0.1931, "close": 0.1931, "volume": 32678.7, "quote_volume": 6315.77465, "trades": 90, "taker_buy_volume": 16144.4, "taker_buy_quote": 3120.11302}, {"ts": 1767668880000, "open": 0.1931, "high": 0.1931, "low": 0.1928, "close": 0.1928, "volume": 71014.4, "quote_volume": 13703.91394, "trades": 70, "taker_buy_volume": 17049.4, "taker_buy_quote": 3290.24578}, {"ts": 1767668940000, "open": 0.1928, "high": 0.1928, "low": 0.1925, "close": 0.1925, "volume": 23044.2, "quote_volume": 4440.74401, "trades": 94, "taker_buy_volume": 10884.6, "taker_buy_quote": 2097.86701}, {"ts": 1767669000000, "open": 0.1925, "high": 0.1932, "low": 0.1925, "close": 0.1931, "volume": 30813.2, "quote_volume": 5945.56999, "trades": 94, "taker_buy_volume": 22727.3, "taker_buy_quote": 4385.08299}, {"ts": 1767669060000, "open": 0.1931, "high": 0.1931, "low": 0.1925, "close": 0.1926, "volume": 43563.1, "quote_volume": 8396.54294, "trades": 132, "taker_buy_volume": 25768.8, "taker_buy_quote": 4964.95461}, {"ts": 1767669120000, "open": 0.1926, "high": 0.1933, "low": 0.1926, "close": 0.1931, "volume": 13674.1, "quote_volume": 2640.64824, "trades": 77, "taker_buy_volume": 5179.9, "taker_buy_quote": 999.69645}, {"ts": 1767669180000, "open": 0.1932, "high": 0.1932, "low": 0.1928, "close": 0.1928, "volume": 24571.3, "quote_volume": 4744.61845, "trades": 62, "taker_buy_volume": 3851.5, "taker_buy_quote": 743.90198}, {"ts": 1767669240000, "open": 0.1929, "high": 0.193, "low": 0.1928, "close": 0.1929, "volume": 6042.0, "quote_volume": 1165.6034, "trades": 36, "taker_buy_volume": 3309.5, "taker_buy_quote": 638.44105}, {"ts": 1767669300000, "open": 0.1929, "high": 0.1933, "low": 0.1928, "close": 0.1933, "volume": 7681.0, "quote_volume": 1482.8899, "trades": 50, "taker_buy_volume": 3897.9, "taker_buy_quote": 752.59357}, {"ts": 1767669360000, "open": 0.1933, "high": 0.1934, "low": 0.1932, "close": 0.1932, "volume": 14568.2, "quote_volume": 2815.35894, "trades": 66, "taker_buy_volume": 6201.0, "taker_buy_quote": 1198.43582}, {"ts": 1767669420000, "open": 0.1932, "high": 0.1934, "low": 0.193, "close": 0.1932, "volume": 15359.3, "quote_volume": 2967.11861, "trades": 75, "taker_buy_volume": 8662.1, "taker_buy_quote": 1673.32247}, {"ts": 1767669480000, "open": 0.1932, "high": 0.1933, "low": 0.1927, "close": 0.1927, "volume": 61925.4, "quote_volume": 11948.53437, "trades": 89, "taker_buy_volume": 2809.5, "taker_buy_quote": 542.00145}, {"ts": 1767669540000, "open": 0.1928, "high": 0.1928, "low": 0.1927, "close": 0.1928, "volume": 31827.0, "quote_volume": 6135.19182, "trades": 22, "taker_buy_volume": 8375.1, "taker_buy_quote": 1614.71928}, {"ts": 1767669600000, "open": 0.1928, "high": 0.1931, "low": 0.1928, "close": 0.1928, "volume": 21529.6, "quote_volume": 4153.26302, "trades": 43, "taker_buy_volume": 17530.4, "taker_buy_quote": 3381.57663}, {"ts": 1767669660000, "open": 0.1929, "high": 0.1929, "low": 0.1925, "close": 0.1927, "volume": 45853.1, "quote_volume": 8832.37974, "trades": 66, "taker_buy_volume": 26816.4, "taker_buy_quote": 5167.0929}, {"ts": 1767669720000, "open": 0.1927, "high": 0.1929, "low": 0.1927, "close": 0.1929, "volume": 3359.8, "quote_volume": 647.89343, "trades": 34, "taker_buy_volume": 1359.0, "taker_buy_quote": 262.06429}, {"ts": 1767669780000, "open": 0.1929, "high": 0.1929, "low": 0.1925, "close": 0.1925, "volume": 6812.0, "quote_volume": 1312.8326, "trades": 52, "taker_buy_volume": 1111.7, "taker_buy_quote": 214.33836}, {"ts": 1767669840000, "open": 0.1925, "high": 0.1925, "low": 0.1924, "close": 0.1924, "volume": 3974.8, "quote_volume": 765.07499, "trades": 28, "taker_buy_volume": 2482.4, "taker_buy_quote": 477.83782}, {"ts": 1767669900000, "open": 0.1925, "high": 0.1925, "low": 0.1918, "close": 0.1919, "volume": 13410.2, "quote_volume": 2575.98738, "trades": 65, "taker_buy_volume": 1979.6, "taker_buy_quote": 380.25259}, {"ts": 1767669960000, "open": 0.192, "high": 0.1926, "low": 0.192, "close": 0.1926, "volume": 21323.0, "quote_volume": 4099.1675, "trades": 89, "taker_buy_volume": 8502.0, "taker_buy_quote": 1635.14383}, {"ts": 1767670020000, "open": 0.1926, "high": 0.1927, "low": 0.1925, "close": 0.1926, "volume": 18659.8, "quote_volume": 3594.45223, "trades": 53, "taker_buy_volume": 9033.8, "taker_buy_quote": 1740.08111}, {"ts": 1767670080000, "open": 0.1926, "high": 0.1927, "low": 0.1926, "close": 0.1927, "volume": 15013.9, "quote_volume": 2893.02291, "trades": 39, "taker_buy_volume": 12168.6, "taker_buy_quote": 2344.79866}, {"ts": 1767670140000, "open": 0.1927, "high": 0.193, "low": 0.1927, "close": 0.193, "volume": 21811.8, "quote_volume": 4207.58398, "trades": 67, "taker_buy_volume": 17555.5, "taker_buy_quote": 3386.47264}, {"ts": 1767670200000, "open": 0.193, "high": 0.193, "low": 0.1928, "close": 0.1928, "volume": 4752.8, "quote_volume": 917.02751, "trades": 44, "taker_buy_volume": 2416.9, "taker_buy_quote": 466.39864}, {"ts": 1767670260000, "open": 0.1928, "high": 0.1933, "low": 0.1928, "close": 0.1933, "volume": 17025.5, "quote_volume": 3288.84707, "trades": 71, "taker_buy_volume": 12290.3, "taker_buy_quote": 2374.20846}, {"ts": 1767670320000, "open": 0.1933, "high": 0.1934, "low": 0.1932, "close": 0.1934, "volume": 13978.5, "quote_volume": 2702.79546, "trades": 52, "taker_buy_volume": 9308.5, "taker_buy_quote": 1799.86862}, {"ts": 1767670380000, "open": 0.1935, "high": 0.1936, "low": 0.1934, "close": 0.1934, "volume": 12274.6, "quote_volume": 2374.97352, "trades": 57, "taker_buy_volume": 10027.0, "taker_buy_quote": 1940.11629}, {"ts": 1767670440000, "open": 0.1934, "high": 0.1935, "low": 0.1922, "close": 0.1928, "volume": 856451.2, "quote_volume": 165127.43449, "trades": 441, "taker_buy_volume": 113296.5, "taker_buy_quote": 21845.34823}, {"ts": 1767670500000, "open": 0.1927, "high": 0.1927, "low": 0.1923, "close": 0.1925, "volume": 24904.0, "quote_volume": 4795.76205, "trades": 61, "taker_buy_volume": 8119.2, "taker_buy_quote": 1562.17645}, {"ts": 1767670560000, "open": 0.1925, "high": 0.1925, "low": 0.1922, "close": 0.1922, "volume": 96911.2, "quote_volume": 18649.47556, "trades": 76, "taker_buy_volume": 38888.5, "taker_buy_quote": 7485.93248}, {"ts": 1767670620000, "open": 0.1923, "high": 0.1929, "low": 0.1923, "close": 0.1928, "volume": 47310.0, "quote_volume": 9111.8721, "trades": 92, "taker_buy_volume": 45946.7, "taker_buy_quote": 8849.07582}, {"ts": 1767670680000, "open": 0.1929, "high": 0.193, "low": 0.1926, "close": 0.1929, "volume": 225196.4, "quote_volume": 43425.03913, "trades": 142, "taker_buy_volume": 103195.4, "taker_buy_quote": 19904.02467}, {"ts": 1767670740000, "open": 0.193, "high": 0.1937, "low": 0.193, "close": 0.1936, "volume": 77754.2, "quote_volume": 15051.81064, "trades": 112, "taker_buy_volume": 28545.9, "taker_buy_quote": 5523.74677}, {"ts": 1767670800000, "open": 0.1935, "high": 0.1935, "low": 0.1931, "close": 0.1931, "volume": 23414.7, "quote_volume": 4524.93256, "trades": 44, "taker_buy_volume": 2818.0, "taker_buy_quote": 544.76672}, {"ts": 1767670860000, "open": 0.1931, "high": 0.1937, "low": 0.1928, "close": 0.1936, "volume": 262788.2, "quote_volume": 50790.79048, "trades": 178, "taker_buy_volume": 242604.8, "taker_buy_quote": 46892.75425}, {"ts": 1767670920000, "open": 0.1935, "high": 0.1936, "low": 0.1932, "close": 0.1935, "volume": 156114.4, "quote_volume": 30200.1148, "trades": 152, "taker_buy_volume": 85825.2, "taker_buy_quote": 16606.72309}, {"ts": 1767670980000, "open": 0.1935, "high": 0.1936, "low": 0.1933, "close": 0.1934, "volume": 32860.3, "quote_volume": 6358.33553, "trades": 57, "taker_buy_volume": 7688.4, "taker_buy_quote": 1487.65562}, {"ts": 1767671040000, "open": 0.1933, "high": 0.1933, "low": 0.1931, "close": 0.1931, "volume": 70805.7, "quote_volume": 13674.60751, "trades": 71, "taker_buy_volume": 12674.0, "taker_buy_quote": 2448.03566}, {"ts": 1767671100000, "open": 0.1932, "high": 0.1935, "low": 0.1932, "close": 0.1933, "volume": 32352.1, "quote_volume": 6255.62514, "trades": 56, "taker_buy_volume": 18859.5, "taker_buy_quote": 3646.98369}, {"ts": 1767671160000, "open": 0.1933, "high": 0.1933, "low": 0.1925, "close": 0.1927, "volume": 35520.5, "quote_volume": 6845.28586, "trades": 80, "taker_buy_volume": 9402.9, "taker_buy_quote": 1811.71523}, {"ts": 1767671220000, "open": 0.1928, "high": 0.1928, "low": 0.1927, "close": 0.1927, "volume": 6308.3, "quote_volume": 1215.93962, "trades": 20, "taker_buy_volume": 1876.8, "taker_buy_quote": 361.84704}, {"ts": 1767671280000, "open": 0.1928, "high": 0.1929, "low": 0.1927, "close": 0.1928, "volume": 16820.5, "quote_volume": 3242.13256, "trades": 34, "taker_buy_volume": 5062.2, "taker_buy_quote": 975.83313}, {"ts": 1767671340000, "open": 0.1927, "high": 0.1927, "low": 0.1924, "close": 0.1925, "volume": 48191.2, "quote_volume": 9277.6565, "trades": 61, "taker_buy_volume": 9081.9, "taker_buy_quote": 1748.61707}, {"ts": 1767671400000, "open": 0.1924, "high": 0.1925, "low": 0.1921, "close": 0.1921, "volume": 142190.5, "quote_volume": 27337.10315, "trades": 134, "taker_buy_volume": 101844.0, "taker_buy_quote": 19578.19932}, {"ts": 1767671460000, "open": 0.192, "high": 0.1924, "low": 0.192, "close": 0.1921, "volume": 223424.4, "quote_volume": 42932.23782, "trades": 167, "taker_buy_volume": 181904.9, "taker_buy_quote": 34953.07795}, {"ts": 1767671520000, "open": 0.1921, "high": 0.1921, "low": 0.1918, "close": 0.1919, "volume": 157797.8, "quote_volume": 30286.40669, "trades": 129, "taker_buy_volume": 89976.9, "taker_buy_quote": 17267.44955}, {"ts": 1767671580000, "open": 0.1919, "high": 0.1919, "low": 0.1917, "close": 0.1918, "volume": 102638.5, "quote_volume": 19678.31059, "trades": 70, "taker_buy_volume": 90406.4, "taker_buy_quote": 17331.86537}, {"ts": 1767671640000, "open": 0.1919, "high": 0.192, "low": 0.1917, "close": 0.1918, "volume": 26147.9, "quote_volume": 5017.10248, "trades": 33, "taker_buy_volume": 13048.7, "taker_buy_quote": 2504.57742}, {"ts": 1767671700000, "open": 0.1919, "high": 0.192, "low": 0.1917, "close": 0.192, "volume": 102283.3, "quote_volume": 19608.9793, "trades": 79, "taker_buy_volume": 88363.6, "taker_buy_quote": 16939.77223}, {"ts": 1767671760000, "open": 0.192, "high": 0.192, "low": 0.1919, "close": 0.192, "volume": 9453.1, "quote_volume": 1814.9861, "trades": 15, "taker_buy_volume": 9362.1, "taker_buy_quote": 1797.5232}, {"ts": 1767671820000, "open": 0.192, "high": 0.192, "low": 0.1919, "close": 0.1919, "volume": 12915.8, "quote_volume": 2478.67105, "trades": 11, "taker_buy_volume": 1290.3, "taker_buy_quote": 247.7376}, {"ts": 1767671880000, "open": 0.192, "high": 0.192, "low": 0.1919, "close": 0.192, "volume": 7462.4, "quote_volume": 1432.2942, "trades": 13, "taker_buy_volume": 2596.4, "taker_buy_quote": 498.5088}, {"ts": 1767671940000, "open": 0.192, "high": 0.192, "low": 0.1918, "close": 0.192, "volume": 27704.8, "quote_volume": 5317.29201, "trades": 47, "taker_buy_volume": 19228.9, "taker_buy_quote": 3690.30823}, {"ts": 1767672000000, "open": 0.1919, "high": 0.1919, "low": 0.1912, "close": 0.1912, "volume": 17238.0, "quote_volume": 3302.96256, "trades": 80, "taker_buy_volume": 4279.4, "taker_buy_quote": 820.09513}, {"ts": 1767672060000, "open": 0.1912, "high": 0.1915, "low": 0.1905, "close": 0.191, "volume": 495999.2, "quote_volume": 94705.31533, "trades": 448, "taker_buy_volume": 187243.0, "taker_buy_quote": 35764.14676}, {"ts": 1767672120000, "open": 0.191, "high": 0.1914, "low": 0.1908, "close": 0.1914, "volume": 57303.3, "quote_volume": 10947.57564, "trades": 95, "taker_buy_volume": 37551.2, "taker_buy_quote": 7174.77}, {"ts": 1767672180000, "open": 0.1913, "high": 0.1913, "low": 0.1906, "close": 0.1907, "volume": 17188.0, "quote_volume": 3280.97151, "trades": 85, "taker_buy_volume": 8986.6, "taker_buy_quote": 1714.85422}, {"ts": 1767672240000, "open": 0.1907, "high": 0.1911, "low": 0.1907, "close": 0.1911, "volume": 8339.8, "quote_volume": 1591.48026, "trades": 52, "taker_buy_volume": 6052.2, "taker_buy_quote": 1154.96614}, {"ts": 1767672300000, "open": 0.1911, "high": 0.1914, "low": 0.1911, "close": 0.1913, "volume": 67376.5, "quote_volume": 12878.66473, "trades": 95, "taker_buy_volume": 13026.6, "taker_buy_quote": 2491.00952}, {"ts": 1767672360000, "open": 0.1914, "high": 0.1917, "low": 0.1912, "close": 0.1916, "volume": 34512.1, "quote_volume": 6610.33003, "trades": 101, "taker_buy_volume": 15240.1, "taker_buy_quote": 2917.67304}, {"ts": 1767672420000, "open": 0.1916, "high": 0.1918, "low": 0.1914, "close": 0.1916, "volume": 101443.0, "quote_volume": 19439.29681, "trades": 164, "taker_buy_volume": 70618.1, "taker_buy_quote": 13534.11043}, {"ts": 1767672480000, "open": 0.1916, "high": 0.1916, "low": 0.1913, "close": 0.1916, "volume": 30102.4, "quote_volume": 5765.16368, "trades": 65, "taker_buy_volume": 28612.9, "taker_buy_quote": 5479.99754}, {"ts": 1767672540000, "open": 0.1916, "high": 0.1918, "low": 0.1916, "close": 0.1917, "volume": 15652.4, "quote_volume": 2999.76511, "trades": 28, "taker_buy_volume": 8935.0, "taker_buy_quote": 1712.03953}, {"ts": 1767672600000, "open": 0.1917, "high": 0.1922, "low": 0.1917, "close": 0.1922, "volume": 20892.5, "quote_volume": 4010.1654, "trades": 82, "taker_buy_volume": 15184.0, "taker_buy_quote": 2914.5436}, {"ts": 1767672660000, "open": 0.1922, "high": 0.1925, "low": 0.1922, "close": 0.1923, "volume": 24465.7, "quote_volume": 4704.17333, "trades": 79, "taker_buy_volume": 17448.2, "taker_buy_quote": 3354.88889}, {"ts": 1767672720000, "open": 0.1922, "high": 0.1922, "low": 0.1918, "close": 0.1919, "volume": 4414.8, "quote_volume": 847.65595, "trades": 41, "taker_buy_volume": 1741.3, "taker_buy_quote": 334.15547}, {"ts": 1767672780000, "open": 0.1919, "high": 0.192, "low": 0.1918, "close": 0.1918, "volume": 13775.2, "quote_volume": 2642.51896, "trades": 20, "taker_buy_volume": 1880.0, "taker_buy_quote": 360.91497}, {"ts": 1767672840000, "open": 0.1918, "high": 0.1919, "low": 0.1918, "close": 0.1919, "volume": 24932.1, "quote_volume": 4782.56185, "trades": 38, "taker_buy_volume": 24812.2, "taker_buy_quote": 4759.56503}, {"ts": 1767672900000, "open": 0.192, "high": 0.1921, "low": 0.1919, "close": 0.192, "volume": 19310.0, "quote_volume": 3706.28391, "trades": 39, "taker_buy_volume": 5120.6, "taker_buy_quote": 983.12045}, {"ts": 1767672960000, "open": 0.192, "high": 0.1921, "low": 0.192, "close": 0.192, "volume": 1763.9, "quote_volume": 338.75582, "trades": 18, "taker_buy_volume": 1368.9, "taker_buy_quote": 262.91582}, {"ts": 1767673020000, "open": 0.192, "high": 0.1921, "low": 0.1919, "close": 0.1921, "volume": 12103.2, "quote_volume": 2323.59692, "trades": 51, "taker_buy_volume": 8662.8, "taker_buy_quote": 1663.24031}, {"ts": 1767673080000, "open": 0.1921, "high": 0.1921, "low": 0.1917, "close": 0.1917, "volume": 29039.2, "quote_volume": 5571.94549, "trades": 65, "taker_buy_volume": 10643.0, "taker_buy_quote": 2043.53473}, {"ts": 1767673140000, "open": 0.1917, "high": 0.1917, "low": 0.1915, "close": 0.1917, "volume": 21012.8, "quote_volume": 4025.32322, "trades": 43, "taker_buy_volume": 8630.0, "taker_buy_quote": 1653.86105}, {"ts": 1767673200000, "open": 0.1917, "high": 0.1919, "low": 0.1917, "close": 0.1918, "volume": 9174.9, "quote_volume": 1760.08726, "trades": 34, "taker_buy_volume": 7785.9, "taker_buy_quote": 1493.54216}, {"ts": 1767673260000, "open": 0.1919, "high": 0.1921, "low": 0.1919, "close": 0.1921, "volume": 15992.5, "quote_volume": 3071.56781, "trades": 39, "taker_buy_volume": 10234.2, "taker_buy_quote": 1965.40138}, {"ts": 1767673320000, "open": 0.192, "high": 0.1922, "low": 0.192, "close": 0.1921, "volume": 6448.5, "quote_volume": 1238.80251, "trades": 18, "taker_buy_volume": 3501.9, "taker_buy_quote": 672.76515}, {"ts": 1767673380000, "open": 0.1922, "high": 0.1934, "low": 0.1922, "close": 0.1934, "volume": 228434.3, "quote_volume": 44092.2142, "trades": 246, "taker_buy_volume": 186405.5, "taker_buy_quote": 35977.33798}, {"ts": 1767673440000, "open": 0.1933, "high": 0.1933, "low": 0.193, "close": 0.1931, "volume": 84548.9, "quote_volume": 16334.93296, "trades": 109, "taker_buy_volume": 53465.7, "taker_buy_quote": 10329.46971}, {"ts": 1767673500000, "open": 0.1931, "high": 0.1933, "low": 0.193, "close": 0.1931, "volume": 19998.3, "quote_volume": 3862.56964, "trades": 54, "taker_buy_volume": 8387.0, "taker_buy_quote": 1620.43077}, {"ts": 1767673560000, "open": 0.193, "high": 0.193, "low": 0.1921, "close": 0.1925, "volume": 114383.3, "quote_volume": 22007.54602, "trades": 127, "taker_buy_volume": 23459.2, "taker_buy_quote": 4514.72784}, {"ts": 1767673620000, "open": 0.1924, "high": 0.1928, "low": 0.1923, "close": 0.1926, "volume": 44729.2, "quote_volume": 8612.07085, "trades": 95, "taker_buy_volume": 14608.3, "taker_buy_quote": 2813.23255}, {"ts": 1767673680000, "open": 0.1927, "high": 0.1928, "low": 0.1925, "close": 0.1927, "volume": 50098.6, "quote_volume": 9650.52386, "trades": 68, "taker_buy_volume": 40070.5, "taker_buy_quote": 7719.1087}, {"ts": 1767673740000, "open": 0.1927, "high": 0.1929, "low": 0.1927, "close": 0.1928, "volume": 19042.9, "quote_volume": 3672.84805, "trades": 45, "taker_buy_volume": 4865.0, "taker_buy_quote": 937.97228}, {"ts": 1767673800000, "open": 0.1928, "high": 0.1931, "low": 0.1928, "close": 0.193, "volume": 77413.2, "quote_volume": 14938.0933, "trades": 66, "taker_buy_volume": 69393.4, "taker_buy_quote": 13390.73508}, {"ts": 1767673860000, "open": 0.1931, "high": 0.194, "low": 0.1931, "close": 0.1937, "volume": 161774.9, "quote_volume": 31326.27912, "trades": 241, "taker_buy_volume": 125257.9, "taker_buy_quote": 24254.07426}, {"ts": 1767673920000, "open": 0.1938, "high": 0.1942, "low": 0.1937, "close": 0.1938, "volume": 87997.1, "quote_volume": 17066.78808, "trades": 160, "taker_buy_volume": 25430.1, "taker_buy_quote": 4934.52062}, {"ts": 1767673980000, "open": 0.1938, "high": 0.1939, "low": 0.1935, "close": 0.1939, "volume": 18547.5, "quote_volume": 3592.73243, "trades": 63, "taker_buy_volume": 7633.5, "taker_buy_quote": 1478.60306}, {"ts": 1767674040000, "open": 0.194, "high": 0.1941, "low": 0.1939, "close": 0.194, "volume": 41610.0, "quote_volume": 8072.64723, "trades": 52, "taker_buy_volume": 5328.6, "taker_buy_quote": 1033.949}, {"ts": 1767674100000, "open": 0.194, "high": 0.1941, "low": 0.194, "close": 0.1941, "volume": 2233.5, "quote_volume": 433.40502, "trades": 9, "taker_buy_volume": 1920.8, "taker_buy_quote": 372.74122}, {"ts": 1767674160000, "open": 0.194, "high": 0.1941, "low": 0.1937, "close": 0.1941, "volume": 23793.8, "quote_volume": 4615.38338, "trades": 65, "taker_buy_volume": 13703.3, "taker_buy_quote": 2658.81346}, {"ts": 1767674220000, "open": 0.1942, "high": 0.1944, "low": 0.1941, "close": 0.1941, "volume": 30895.9, "quote_volume": 6001.74821, "trades": 72, "taker_buy_volume": 2854.2, "taker_buy_quote": 554.47949}, {"ts": 1767674280000, "open": 0.194, "high": 0.194, "low": 0.1937, "close": 0.1937, "volume": 3930.6, "quote_volume": 762.00823, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767674340000, "open": 0.1936, "high": 0.1936, "low": 0.193, "close": 0.1931, "volume": 59739.2, "quote_volume": 11545.14206, "trades": 115, "taker_buy_volume": 11392.0, "taker_buy_quote": 2200.89175}, {"ts": 1767674400000, "open": 0.1931, "high": 0.1933, "low": 0.1931, "close": 0.1933, "volume": 6364.1, "quote_volume": 1230.06203, "trades": 25, "taker_buy_volume": 1055.1, "taker_buy_quote": 203.88055}, {"ts": 1767674460000, "open": 0.1934, "high": 0.1934, "low": 0.1933, "close": 0.1934, "volume": 12394.1, "quote_volume": 2396.90762, "trades": 27, "taker_buy_volume": 7822.7, "taker_buy_quote": 1512.91018}, {"ts": 1767674520000, "open": 0.1933, "high": 0.1933, "low": 0.1931, "close": 0.1932, "volume": 9081.3, "quote_volume": 1754.57035, "trades": 28, "taker_buy_volume": 3334.1, "taker_buy_quote": 644.14812}, {"ts": 1767674580000, "open": 0.1932, "high": 0.1932, "low": 0.193, "close": 0.193, "volume": 24864.8, "quote_volume": 4799.67784, "trades": 40, "taker_buy_volume": 4876.3, "taker_buy_quote": 941.30637}, {"ts": 1767674640000, "open": 0.193, "high": 0.193, "low": 0.1929, "close": 0.1929, "volume": 4442.1, "quote_volume": 857.25212, "trades": 18, "taker_buy_volume": 214.2, "taker_buy_quote": 41.31918}, {"ts": 1767674700000, "open": 0.1928, "high": 0.193, "low": 0.1927, "close": 0.193, "volume": 8118.3, "quote_volume": 1565.51399, "trades": 42, "taker_buy_volume": 3660.6, "taker_buy_quote": 706.07793}, {"ts": 1767674760000, "open": 0.193, "high": 0.1933, "low": 0.193, "close": 0.1932, "volume": 27154.6, "quote_volume": 5245.41637, "trades": 52, "taker_buy_volume": 12711.3, "taker_buy_quote": 2455.52214}, {"ts": 1767674820000, "open": 0.1931, "high": 0.1933, "low": 0.1931, "close": 0.1933, "volume": 2029.2, "quote_volume": 392.07203, "trades": 10, "taker_buy_volume": 1982.2, "taker_buy_quote": 382.99633}, {"ts": 1767674880000, "open": 0.1933, "high": 0.1933, "low": 0.1932, "close": 0.1933, "volume": 1691.8, "quote_volume": 327.02044, "trades": 20, "taker_buy_volume": 698.1, "taker_buy_quote": 134.94273}, {"ts": 1767674940000, "open": 0.1933, "high": 0.1937, "low": 0.1933, "close": 0.1935, "volume": 18147.7, "quote_volume": 3511.93509, "trades": 49, "taker_buy_volume": 9844.8, "taker_buy_quote": 1905.1398}, {"ts": 1767675000000, "open": 0.1936, "high": 0.1938, "low": 0.1936, "close": 0.1938, "volume": 4071.2, "quote_volume": 788.45707, "trades": 18, "taker_buy_volume": 3438.5, "taker_buy_quote": 665.95335}, {"ts": 1767675060000, "open": 0.1939, "high": 0.1939, "low": 0.1938, "close": 0.1938, "volume": 6569.2, "quote_volume": 1273.68459, "trades": 27, "taker_buy_volume": 3514.1, "taker_buy_quote": 681.38399}, {"ts": 1767675120000, "open": 0.1937, "high": 0.1937, "low": 0.1937, "close": 0.1937, "volume": 7948.6, "quote_volume": 1539.64382, "trades": 25, "taker_buy_volume": 1102.8, "taker_buy_quote": 213.61236}, {"ts": 1767675180000, "open": 0.1936, "high": 0.1937, "low": 0.1935, "close": 0.1935, "volume": 3624.2, "quote_volume": 701.90423, "trades": 23, "taker_buy_volume": 2368.7, "taker_buy_quote": 458.80219}, {"ts": 1767675240000, "open": 0.1936, "high": 0.1936, "low": 0.1935, "close": 0.1935, "volume": 7818.1, "quote_volume": 1513.28219, "trades": 22, "taker_buy_volume": 1590.7, "taker_buy_quote": 307.95952}, {"ts": 1767675300000, "open": 0.1934, "high": 0.1936, "low": 0.1932, "close": 0.1935, "volume": 17599.0, "quote_volume": 3403.38289, "trades": 53, "taker_buy_volume": 12219.0, "taker_buy_quote": 2363.05642}, {"ts": 1767675360000, "open": 0.1935, "high": 0.1935, "low": 0.1934, "close": 0.1934, "volume": 1949.4, "quote_volume": 377.03287, "trades": 15, "taker_buy_volume": 775.1, "taker_buy_quote": 149.90434}, {"ts": 1767675420000, "open": 0.1934, "high": 0.1934, "low": 0.1932, "close": 0.1932, "volume": 3371.8, "quote_volume": 651.94444, "trades": 31, "taker_buy_volume": 481.9, "taker_buy_quote": 93.17536}, {"ts": 1767675480000, "open": 0.1931, "high": 0.1931, "low": 0.193, "close": 0.193, "volume": 7408.2, "quote_volume": 1430.21155, "trades": 37, "taker_buy_volume": 4776.9, "taker_buy_quote": 922.17145}, {"ts": 1767675540000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 4984.0, "quote_volume": 961.912, "trades": 12, "taker_buy_volume": 2636.5, "taker_buy_quote": 508.8445}, {"ts": 1767675600000, "open": 0.193, "high": 0.1934, "low": 0.193, "close": 0.1932, "volume": 20355.7, "quote_volume": 3934.58066, "trades": 77, "taker_buy_volume": 9239.0, "taker_buy_quote": 1785.54174}, {"ts": 1767675660000, "open": 0.1931, "high": 0.1932, "low": 0.1931, "close": 0.1931, "volume": 28821.0, "quote_volume": 5565.81684, "trades": 47, "taker_buy_volume": 15533.4, "taker_buy_quote": 2999.98128}, {"ts": 1767675720000, "open": 0.193, "high": 0.193, "low": 0.1928, "close": 0.1928, "volume": 12722.3, "quote_volume": 2455.28352, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675780000, "open": 0.1928, "high": 0.1928, "low": 0.1924, "close": 0.1925, "volume": 30834.4, "quote_volume": 5937.57941, "trades": 83, "taker_buy_volume": 5896.5, "taker_buy_quote": 1134.85668}, {"ts": 1767675840000, "open": 0.1924, "high": 0.1924, "low": 0.1922, "close": 0.1924, "volume": 63071.5, "quote_volume": 12128.43329, "trades": 148, "taker_buy_volume": 26701.5, "taker_buy_quote": 5134.21743}, {"ts": 1767675900000, "open": 0.1924, "high": 0.1925, "low": 0.1923, "close": 0.1925, "volume": 5992.8, "quote_volume": 1152.94123, "trades": 34, "taker_buy_volume": 2540.6, "taker_buy_quote": 488.66676}, {"ts": 1767675960000, "open": 0.1926, "high": 0.193, "low": 0.1926, "close": 0.1929, "volume": 9052.2, "quote_volume": 1745.46719, "trades": 44, "taker_buy_volume": 6754.9, "taker_buy_quote": 1302.10069}, {"ts": 1767676020000, "open": 0.1929, "high": 0.1929, "low": 0.1925, "close": 0.1926, "volume": 18533.7, "quote_volume": 3572.27292, "trades": 61, "taker_buy_volume": 3747.6, "taker_buy_quote": 721.78776}, {"ts": 1767676080000, "open": 0.1926, "high": 0.1929, "low": 0.1926, "close": 0.1927, "volume": 5132.0, "quote_volume": 989.69084, "trades": 39, "taker_buy_volume": 1130.0, "taker_buy_quote": 217.82499}, {"ts": 1767676140000, "open": 0.1926, "high": 0.1926, "low": 0.1924, "close": 0.1925, "volume": 11539.7, "quote_volume": 2221.12851, "trades": 43, "taker_buy_volume": 1571.3, "taker_buy_quote": 302.47525}, {"ts": 1767676200000, "open": 0.1924, "high": 0.1927, "low": 0.1923, "close": 0.1926, "volume": 9243.4, "quote_volume": 1779.62487, "trades": 46, "taker_buy_volume": 6627.4, "taker_buy_quote": 1276.11546}, {"ts": 1767676260000, "open": 0.1925, "high": 0.1925, "low": 0.1923, "close": 0.1924, "volume": 7465.8, "quote_volume": 1436.53375, "trades": 40, "taker_buy_volume": 1856.9, "taker_buy_quote": 357.26756}, {"ts": 1767676320000, "open": 0.1924, "high": 0.1928, "low": 0.1924, "close": 0.1926, "volume": 13057.2, "quote_volume": 2516.01643, "trades": 52, "taker_buy_volume": 9657.9, "taker_buy_quote": 1861.07266}, {"ts": 1767676380000, "open": 0.1926, "high": 0.1926, "low": 0.1921, "close": 0.1922, "volume": 113595.9, "quote_volume": 21838.10064, "trades": 132, "taker_buy_volume": 18351.0, "taker_buy_quote": 3527.11146}, {"ts": 1767676440000, "open": 0.1922, "high": 0.1922, "low": 0.1921, "close": 0.1921, "volume": 10719.1, "quote_volume": 2059.96318, "trades": 32, "taker_buy_volume": 2813.0, "taker_buy_quote": 540.6586}, {"ts": 1767676500000, "open": 0.1921, "high": 0.1924, "low": 0.1921, "close": 0.1924, "volume": 35316.3, "quote_volume": 6790.58916, "trades": 29, "taker_buy_volume": 34970.5, "taker_buy_quote": 6724.05724}, {"ts": 1767676560000, "open": 0.1924, "high": 0.1924, "low": 0.1923, "close": 0.1923, "volume": 2789.3, "quote_volume": 536.51108, "trades": 24, "taker_buy_volume": 1940.1, "taker_buy_quote": 373.20992}, {"ts": 1767676620000, "open": 0.1924, "high": 0.1926, "low": 0.1924, "close": 0.1926, "volume": 21975.6, "quote_volume": 4232.04963, "trades": 42, "taker_buy_volume": 8308.2, "taker_buy_quote": 1599.70839}, {"ts": 1767676680000, "open": 0.1925, "high": 0.1925, "low": 0.1923, "close": 0.1924, "volume": 10266.5, "quote_volume": 1975.65983, "trades": 54, "taker_buy_volume": 3473.3, "taker_buy_quote": 668.58268}, {"ts": 1767676740000, "open": 0.1924, "high": 0.1925, "low": 0.1922, "close": 0.1925, "volume": 17124.2, "quote_volume": 3293.51056, "trades": 37, "taker_buy_volume": 1224.7, "taker_buy_quote": 235.59223}, {"ts": 1767676800000, "open": 0.1925, "high": 0.1927, "low": 0.1921, "close": 0.1921, "volume": 12238.8, "quote_volume": 2356.62201, "trades": 69, "taker_buy_volume": 2529.3, "taker_buy_quote": 486.78515}, {"ts": 1767676860000, "open": 0.1921, "high": 0.1921, "low": 0.1917, "close": 0.1919, "volume": 126527.3, "quote_volume": 24277.94862, "trades": 128, "taker_buy_volume": 35637.7, "taker_buy_quote": 6837.85116}, {"ts": 1767676920000, "open": 0.1919, "high": 0.1919, "low": 0.1916, "close": 0.1917, "volume": 11635.7, "quote_volume": 2232.44435, "trades": 45, "taker_buy_volume": 8549.0, "taker_buy_quote": 1640.4887}, {"ts": 1767676980000, "open": 0.1917, "high": 0.1918, "low": 0.1915, "close": 0.1918, "volume": 55962.9, "quote_volume": 10726.69078, "trades": 80, "taker_buy_volume": 44776.9, "taker_buy_quote": 8583.76251}, {"ts": 1767677040000, "open": 0.1918, "high": 0.1918, "low": 0.1912, "close": 0.1913, "volume": 15410.8, "quote_volume": 2951.79493, "trades": 77, "taker_buy_volume": 2555.8, "taker_buy_quote": 489.39454}, {"ts": 1767677100000, "open": 0.1913, "high": 0.1917, "low": 0.1912, "close": 0.1916, "volume": 178039.8, "quote_volume": 34093.02295, "trades": 234, "taker_buy_volume": 137469.7, "taker_buy_quote": 26324.66972}, {"ts": 1767677160000, "open": 0.1915, "high": 0.1917, "low": 0.1913, "close": 0.1917, "volume": 47020.6, "quote_volume": 9007.02948, "trades": 88, "taker_buy_volume": 40767.2, "taker_buy_quote": 7809.74537}, {"ts": 1767677220000, "open": 0.1916, "high": 0.1917, "low": 0.1915, "close": 0.1916, "volume": 16531.2, "quote_volume": 3168.01068, "trades": 57, "taker_buy_volume": 8028.3, "taker_buy_quote": 1538.51567}, {"ts": 1767677280000, "open": 0.1916, "high": 0.1918, "low": 0.1916, "close": 0.1916, "volume": 14668.6, "quote_volume": 2811.41966, "trades": 44, "taker_buy_volume": 6409.9, "taker_buy_quote": 1229.05274}, {"ts": 1767677340000, "open": 0.1916, "high": 0.1918, "low": 0.1916, "close": 0.1918, "volume": 3768.0, "quote_volume": 722.38534, "trades": 24, "taker_buy_volume": 2380.7, "taker_buy_quote": 456.51435}, {"ts": 1767677400000, "open": 0.1918, "high": 0.1924, "low": 0.1918, "close": 0.1923, "volume": 10449.3, "quote_volume": 2007.21921, "trades": 66, "taker_buy_volume": 5163.0, "taker_buy_quote": 992.19022}, {"ts": 1767677460000, "open": 0.1924, "high": 0.1927, "low": 0.1924, "close": 0.1926, "volume": 40771.5, "quote_volume": 7846.46878, "trades": 69, "taker_buy_volume": 6066.1, "taker_buy_quote": 1167.86624}, {"ts": 1767677520000, "open": 0.1925, "high": 0.1927, "low": 0.1925, "close": 0.1925, "volume": 10432.8, "quote_volume": 2009.93099, "trades": 50, "taker_buy_volume": 5848.6, "taker_buy_quote": 1126.97499}, {"ts": 1767677580000, "open": 0.1925, "high": 0.1925, "low": 0.1923, "close": 0.1924, "volume": 1854.8, "quote_volume": 356.94807, "trades": 26, "taker_buy_volume": 401.5, "taker_buy_quote": 77.2486}, {"ts": 1767677640000, "open": 0.1924, "high": 0.1924, "low": 0.192, "close": 0.1922, "volume": 81645.8, "quote_volume": 15686.94947, "trades": 141, "taker_buy_volume": 26027.6, "taker_buy_quote": 5003.90887}, {"ts": 1767677700000, "open": 0.1921, "high": 0.1921, "low": 0.1916, "close": 0.1916, "volume": 20549.3, "quote_volume": 3941.86751, "trades": 103, "taker_buy_volume": 9828.0, "taker_buy_quote": 1885.10467}, {"ts": 1767677760000, "open": 0.1915, "high": 0.1917, "low": 0.1913, "close": 0.1915, "volume": 70123.4, "quote_volume": 13430.97341, "trades": 131, "taker_buy_volume": 17532.7, "taker_buy_quote": 3359.63944}, {"ts": 1767677820000, "open": 0.1914, "high": 0.1914, "low": 0.1913, "close": 0.1913, "volume": 3302.0, "quote_volume": 631.77423, "trades": 22, "taker_buy_volume": 601.2, "taker_buy_quote": 115.06968}, {"ts": 1767677880000, "open": 0.1913, "high": 0.1913, "low": 0.191, "close": 0.1911, "volume": 34693.4, "quote_volume": 6635.52472, "trades": 58, "taker_buy_volume": 8288.1, "taker_buy_quote": 1584.63472}, {"ts": 1767677940000, "open": 0.191, "high": 0.191, "low": 0.1907, "close": 0.1909, "volume": 9670.4, "quote_volume": 1845.53304, "trades": 75, "taker_buy_volume": 3749.1, "taker_buy_quote": 715.32814}, {"ts": 1767678000000, "open": 0.1909, "high": 0.1909, "low": 0.1905, "close": 0.1906, "volume": 32868.6, "quote_volume": 6271.62118, "trades": 72, "taker_buy_volume": 2941.3, "taker_buy_quote": 560.61807}, {"ts": 1767678060000, "open": 0.1905, "high": 0.1907, "low": 0.1904, "close": 0.1907, "volume": 21420.2, "quote_volume": 4081.30316, "trades": 88, "taker_buy_volume": 10898.3, "taker_buy_quote": 2076.89424}, {"ts": 1767678120000, "open": 0.1907, "high": 0.1909, "low": 0.1905, "close": 0.1905, "volume": 23516.7, "quote_volume": 4487.23923, "trades": 69, "taker_buy_volume": 14463.7, "taker_buy_quote": 2760.41687}, {"ts": 1767678180000, "open": 0.1904, "high": 0.1908, "low": 0.1904, "close": 0.1907, "volume": 77593.8, "quote_volume": 14783.17612, "trades": 161, "taker_buy_volume": 37676.0, "taker_buy_quote": 7176.69513}, {"ts": 1767678240000, "open": 0.1907, "high": 0.1907, "low": 0.1903, "close": 0.1906, "volume": 23552.1, "quote_volume": 4486.798, "trades": 91, "taker_buy_volume": 12712.9, "taker_buy_quote": 2421.44235}, {"ts": 1767678300000, "open": 0.1906, "high": 0.1906, "low": 0.19, "close": 0.1901, "volume": 68030.3, "quote_volume": 12933.93902, "trades": 92, "taker_buy_volume": 9047.8, "taker_buy_quote": 1722.09144}, {"ts": 1767678360000, "open": 0.1901, "high": 0.1905, "low": 0.1901, "close": 0.1905, "volume": 33457.7, "quote_volume": 6364.60982, "trades": 46, "taker_buy_volume": 30938.6, "taker_buy_quote": 5885.41866}, {"ts": 1767678420000, "open": 0.1905, "high": 0.1905, "low": 0.1902, "close": 0.1904, "volume": 8148.3, "quote_volume": 1551.44461, "trades": 39, "taker_buy_volume": 5437.9, "taker_buy_quote": 1035.44831}, {"ts": 1767678480000, "open": 0.1904, "high": 0.1905, "low": 0.1901, "close": 0.1904, "volume": 150778.8, "quote_volume": 28694.81556, "trades": 111, "taker_buy_volume": 138478.8, "taker_buy_quote": 26353.62437}, {"ts": 1767678540000, "open": 0.1905, "high": 0.191, "low": 0.1905, "close": 0.191, "volume": 24535.6, "quote_volume": 4680.4428, "trades": 86, "taker_buy_volume": 11916.4, "taker_buy_quote": 2272.48351}, {"ts": 1767678600000, "open": 0.191, "high": 0.191, "low": 0.1907, "close": 0.1909, "volume": 15252.4, "quote_volume": 2910.84009, "trades": 59, "taker_buy_volume": 2893.0, "taker_buy_quote": 552.1977}, {"ts": 1767678660000, "open": 0.1909, "high": 0.191, "low": 0.1909, "close": 0.191, "volume": 11352.4, "quote_volume": 2168.06317, "trades": 53, "taker_buy_volume": 3385.3, "taker_buy_quote": 646.54364}, {"ts": 1767678720000, "open": 0.191, "high": 0.191, "low": 0.1895, "close": 0.1899, "volume": 571741.3, "quote_volume": 108706.30137, "trades": 498, "taker_buy_volume": 119713.2, "taker_buy_quote": 22759.90676}, {"ts": 1767678780000, "open": 0.1899, "high": 0.1923, "low": 0.1898, "close": 0.1921, "volume": 1222783.2, "quote_volume": 233648.66778, "trades": 1087, "taker_buy_volume": 796032.5, "taker_buy_quote": 152078.84562}, {"ts": 1767678840000, "open": 0.192, "high": 0.1921, "low": 0.1918, "close": 0.1921, "volume": 63648.1, "quote_volume": 12216.14846, "trades": 138, "taker_buy_volume": 26572.5, "taker_buy_quote": 5101.29464}, {"ts": 1767678900000, "open": 0.1921, "high": 0.1921, "low": 0.1917, "close": 0.1918, "volume": 25726.1, "quote_volume": 4936.27575, "trades": 78, "taker_buy_volume": 5419.0, "taker_buy_quote": 1039.61058}, {"ts": 1767678960000, "open": 0.1917, "high": 0.1917, "low": 0.1914, "close": 0.1917, "volume": 55411.1, "quote_volume": 10614.72109, "trades": 102, "taker_buy_volume": 34262.5, "taker_buy_quote": 6563.7767}, {"ts": 1767679020000, "open": 0.1917, "high": 0.192, "low": 0.1917, "close": 0.192, "volume": 12854.9, "quote_volume": 2467.68642, "trades": 51, "taker_buy_volume": 8010.1, "taker_buy_quote": 1537.5501}, {"ts": 1767679080000, "open": 0.192, "high": 0.1922, "low": 0.192, "close": 0.192, "volume": 13241.9, "quote_volume": 2543.7052, "trades": 50, "taker_buy_volume": 6759.5, "taker_buy_quote": 1298.90531}, {"ts": 1767679140000, "open": 0.1919, "high": 0.1921, "low": 0.1919, "close": 0.1921, "volume": 15097.6, "quote_volume": 2900.14987, "trades": 31, "taker_buy_volume": 8742.3, "taker_buy_quote": 1679.31546}, {"ts": 1767679200000, "open": 0.192, "high": 0.1927, "low": 0.192, "close": 0.1927, "volume": 27603.8, "quote_volume": 5305.19421, "trades": 130, "taker_buy_volume": 10384.9, "taker_buy_quote": 1996.49607}, {"ts": 1767679260000, "open": 0.1926, "high": 0.1926, "low": 0.1923, "close": 0.1925, "volume": 28853.5, "quote_volume": 5553.43815, "trades": 90, "taker_buy_volume": 4703.5, "taker_buy_quote": 905.06181}, {"ts": 1767679320000, "open": 0.1925, "high": 0.1926, "low": 0.1924, "close": 0.1924, "volume": 40670.4, "quote_volume": 7830.38349, "trades": 95, "taker_buy_volume": 21829.6, "taker_buy_quote": 4202.90726}, {"ts": 1767679380000, "open": 0.1924, "high": 0.1924, "low": 0.1919, "close": 0.192, "volume": 50188.5, "quote_volume": 9639.06047, "trades": 103, "taker_buy_volume": 5486.5, "taker_buy_quote": 1053.7579}, {"ts": 1767679440000, "open": 0.192, "high": 0.1925, "low": 0.192, "close": 0.1925, "volume": 36198.6, "quote_volume": 6962.91107, "trades": 91, "taker_buy_volume": 17966.3, "taker_buy_quote": 3454.56303}, {"ts": 1767679500000, "open": 0.1924, "high": 0.1925, "low": 0.1919, "close": 0.1924, "volume": 22934.1, "quote_volume": 4405.86784, "trades": 103, "taker_buy_volume": 9766.6, "taker_buy_quote": 1876.6402}, {"ts": 1767679560000, "open": 0.1923, "high": 0.1925, "low": 0.1922, "close": 0.1924, "volume": 36881.0, "quote_volume": 7094.35058, "trades": 99, "taker_buy_volume": 26770.2, "taker_buy_quote": 5150.13409}, {"ts": 1767679620000, "open": 0.1925, "high": 0.1926, "low": 0.1922, "close": 0.1926, "volume": 87865.2, "quote_volume": 16917.89198, "trades": 185, "taker_buy_volume": 63127.0, "taker_buy_quote": 12156.623}, {"ts": 1767679680000, "open": 0.1926, "high": 0.1929, "low": 0.1925, "close": 0.1929, "volume": 89914.3, "quote_volume": 17327.2138, "trades": 144, "taker_buy_volume": 76636.3, "taker_buy_quote": 14769.71819}, {"ts": 1767679740000, "open": 0.1928, "high": 0.1929, "low": 0.1925, "close": 0.1927, "volume": 234875.6, "quote_volume": 45264.05986, "trades": 204, "taker_buy_volume": 116869.1, "taker_buy_quote": 22530.04772}, {"ts": 1767679800000, "open": 0.1927, "high": 0.193, "low": 0.1927, "close": 0.193, "volume": 58147.2, "quote_volume": 11217.88952, "trades": 97, "taker_buy_volume": 34392.3, "taker_buy_quote": 6635.82564}, {"ts": 1767679860000, "open": 0.1929, "high": 0.1935, "low": 0.1929, "close": 0.1933, "volume": 24309.4, "quote_volume": 4700.68094, "trades": 85, "taker_buy_volume": 7123.8, "taker_buy_quote": 1377.25128}, {"ts": 1767679920000, "open": 0.1933, "high": 0.1941, "low": 0.1933, "close": 0.1938, "volume": 294433.5, "quote_volume": 57073.47689, "trades": 297, "taker_buy_volume": 209994.7, "taker_buy_quote": 40710.15503}, {"ts": 1767679980000, "open": 0.1938, "high": 0.1938, "low": 0.1936, "close": 0.1936, "volume": 61128.6, "quote_volume": 11842.25051, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767680040000, "open": 0.1935, "high": 0.1941, "low": 0.1932, "close": 0.1941, "volume": 207230.6, "quote_volume": 40141.1154, "trades": 201, "taker_buy_volume": 171307.7, "taker_buy_quote": 33184.22857}, {"ts": 1767680100000, "open": 0.1941, "high": 0.1941, "low": 0.1936, "close": 0.1937, "volume": 59533.6, "quote_volume": 11544.52605, "trades": 91, "taker_buy_volume": 18029.2, "taker_buy_quote": 3498.19351}, {"ts": 1767680160000, "open": 0.1936, "high": 0.1936, "low": 0.1932, "close": 0.1932, "volume": 18657.8, "quote_volume": 3606.68735, "trades": 57, "taker_buy_volume": 6985.9, "taker_buy_quote": 1349.87588}, {"ts": 1767680220000, "open": 0.1932, "high": 0.1933, "low": 0.1924, "close": 0.1931, "volume": 389625.7, "quote_volume": 75121.10416, "trades": 295, "taker_buy_volume": 201452.3, "taker_buy_quote": 38842.39004}, {"ts": 1767680280000, "open": 0.1931, "high": 0.1938, "low": 0.193, "close": 0.1934, "volume": 186846.1, "quote_volume": 36166.12372, "trades": 229, "taker_buy_volume": 142458.1, "taker_buy_quote": 27571.33003}, {"ts": 1767680340000, "open": 0.1934, "high": 0.1934, "low": 0.1921, "close": 0.1923, "volume": 137767.4, "quote_volume": 26580.4707, "trades": 194, "taker_buy_volume": 35388.7, "taker_buy_quote": 6814.12727}, {"ts": 1767680400000, "open": 0.1923, "high": 0.1924, "low": 0.1922, "close": 0.1924, "volume": 25101.5, "quote_volume": 4827.07602, "trades": 37, "taker_buy_volume": 4023.0, "taker_buy_quote": 773.87294}, {"ts": 1767680460000, "open": 0.1924, "high": 0.1927, "low": 0.1924, "close": 0.1927, "volume": 9073.4, "quote_volume": 1746.93052, "trades": 35, "taker_buy_volume": 6824.4, "taker_buy_quote": 1313.96162}, {"ts": 1767680520000, "open": 0.1926, "high": 0.1927, "low": 0.1924, "close": 0.1924, "volume": 15620.1, "quote_volume": 3005.79216, "trades": 40, "taker_buy_volume": 609.8, "taker_buy_quote": 117.50846}, {"ts": 1767680580000, "open": 0.1923, "high": 0.1927, "low": 0.1923, "close": 0.1926, "volume": 28904.1, "quote_volume": 5564.3394, "trades": 77, "taker_buy_volume": 11757.3, "taker_buy_quote": 2264.20085}, {"ts": 1767680640000, "open": 0.1926, "high": 0.1926, "low": 0.1919, "close": 0.1919, "volume": 11955.8, "quote_volume": 2296.53532, "trades": 60, "taker_buy_volume": 556.9, "taker_buy_quote": 106.94425}, {"ts": 1767680700000, "open": 0.1919, "high": 0.1924, "low": 0.1919, "close": 0.1922, "volume": 56291.0, "quote_volume": 10816.51254, "trades": 86, "taker_buy_volume": 16231.4, "taker_buy_quote": 3118.95986}, {"ts": 1767680760000, "open": 0.1923, "high": 0.1924, "low": 0.1922, "close": 0.1922, "volume": 10139.2, "quote_volume": 1950.14923, "trades": 40, "taker_buy_volume": 2240.9, "taker_buy_quote": 430.95199}, {"ts": 1767680820000, "open": 0.1922, "high": 0.1925, "low": 0.1922, "close": 0.1923, "volume": 55247.3, "quote_volume": 10630.92038, "trades": 90, "taker_buy_volume": 45582.4, "taker_buy_quote": 8772.33871}, {"ts": 1767680880000, "open": 0.1923, "high": 0.1924, "low": 0.1922, "close": 0.1922, "volume": 1807.5, "quote_volume": 347.57707, "trades": 31, "taker_buy_volume": 626.0, "taker_buy_quote": 120.38854}, {"ts": 1767680940000, "open": 0.1922, "high": 0.1924, "low": 0.1922, "close": 0.1923, "volume": 7470.1, "quote_volume": 1436.94307, "trades": 18, "taker_buy_volume": 6635.7, "taker_buy_quote": 1276.5297}, {"ts": 1767681000000, "open": 0.1924, "high": 0.1929, "low": 0.1923, "close": 0.1926, "volume": 69596.3, "quote_volume": 13417.19985, "trades": 92, "taker_buy_volume": 55711.1, "taker_buy_quote": 10741.37967}, {"ts": 1767681060000, "open": 0.1926, "high": 0.193, "low": 0.1926, "close": 0.1928, "volume": 39829.5, "quote_volume": 7678.526, "trades": 73, "taker_buy_volume": 8126.8, "taker_buy_quote": 1566.00347}, {"ts": 1767681120000, "open": 0.1928, "high": 0.1931, "low": 0.1928, "close": 0.1931, "volume": 9900.6, "quote_volume": 1909.83032, "trades": 46, "taker_buy_volume": 3529.9, "taker_buy_quote": 681.24927}, {"ts": 1767681180000, "open": 0.1932, "high": 0.1933, "low": 0.1931, "close": 0.1931, "volume": 3126.4, "quote_volume": 603.99902, "trades": 20, "taker_buy_volume": 495.7, "taker_buy_quote": 95.77189}, {"ts": 1767681240000, "open": 0.193, "high": 0.193, "low": 0.1928, "close": 0.193, "volume": 17401.4, "quote_volume": 3356.22243, "trades": 54, "taker_buy_volume": 13045.1, "taker_buy_quote": 2515.92566}, {"ts": 1767681300000, "open": 0.1931, "high": 0.1934, "low": 0.1929, "close": 0.1934, "volume": 27554.4, "quote_volume": 5319.52272, "trades": 71, "taker_buy_volume": 18040.7, "taker_buy_quote": 3482.32253}, {"ts": 1767681360000, "open": 0.1934, "high": 0.1934, "low": 0.1932, "close": 0.1934, "volume": 15426.7, "quote_volume": 2981.86039, "trades": 43, "taker_buy_volume": 10458.1, "taker_buy_quote": 2021.23097}, {"ts": 1767681420000, "open": 0.1933, "high": 0.1937, "low": 0.1931, "close": 0.1935, "volume": 103301.8, "quote_volume": 19984.04111, "trades": 128, "taker_buy_volume": 82377.0, "taker_buy_quote": 15932.74817}, {"ts": 1767681480000, "open": 0.1935, "high": 0.194, "low": 0.1935, "close": 0.1938, "volume": 72907.2, "quote_volume": 14131.27921, "trades": 129, "taker_buy_volume": 30818.5, "taker_buy_quote": 5972.06398}, {"ts": 1767681540000, "open": 0.1938, "high": 0.1938, "low": 0.1932, "close": 0.1935, "volume": 42731.7, "quote_volume": 8268.70594, "trades": 150, "taker_buy_volume": 24659.9, "taker_buy_quote": 4772.40853}, {"ts": 1767681600000, "open": 0.1935, "high": 0.1938, "low": 0.1932, "close": 0.1936, "volume": 110997.5, "quote_volume": 21493.59453, "trades": 162, "taker_buy_volume": 68039.7, "taker_buy_quote": 13173.71918}, {"ts": 1767681660000, "open": 0.1936, "high": 0.1936, "low": 0.1932, "close": 0.1935, "volume": 27819.2, "quote_volume": 5379.88967, "trades": 74, "taker_buy_volume": 18806.6, "taker_buy_quote": 3637.5213}, {"ts": 1767681720000, "open": 0.1935, "high": 0.1937, "low": 0.1934, "close": 0.1937, "volume": 1202.5, "quote_volume": 232.77775, "trades": 18, "taker_buy_volume": 779.1, "taker_buy_quote": 150.84175}, {"ts": 1767681780000, "open": 0.1938, "high": 0.1943, "low": 0.1938, "close": 0.1938, "volume": 90713.5, "quote_volume": 17592.95273, "trades": 141, "taker_buy_volume": 51161.2, "taker_buy_quote": 9926.23386}, {"ts": 1767681840000, "open": 0.1939, "high": 0.1944, "low": 0.1939, "close": 0.1942, "volume": 29905.5, "quote_volume": 5805.02741, "trades": 89, "taker_buy_volume": 21540.9, "taker_buy_quote": 4181.36515}, {"ts": 1767681900000, "open": 0.1942, "high": 0.1942, "low": 0.1938, "close": 0.1941, "volume": 59684.6, "quote_volume": 11575.85437, "trades": 176, "taker_buy_volume": 44276.3, "taker_buy_quote": 8586.81782}, {"ts": 1767681960000, "open": 0.1941, "high": 0.1941, "low": 0.1936, "close": 0.1941, "volume": 30882.3, "quote_volume": 5987.32664, "trades": 125, "taker_buy_volume": 13675.9, "taker_buy_quote": 2651.53107}, {"ts": 1767682020000, "open": 0.1941, "high": 0.1941, "low": 0.1934, "close": 0.1937, "volume": 50541.9, "quote_volume": 9787.46138, "trades": 171, "taker_buy_volume": 38419.6, "taker_buy_quote": 7437.76727}, {"ts": 1767682080000, "open": 0.1936, "high": 0.1936, "low": 0.1932, "close": 0.1933, "volume": 26108.3, "quote_volume": 5048.69808, "trades": 116, "taker_buy_volume": 13920.5, "taker_buy_quote": 2692.3781}, {"ts": 1767682140000, "open": 0.1933, "high": 0.1934, "low": 0.193, "close": 0.1932, "volume": 28720.4, "quote_volume": 5550.45612, "trades": 81, "taker_buy_volume": 22669.0, "taker_buy_quote": 4381.48469}, {"ts": 1767682200000, "open": 0.1931, "high": 0.1932, "low": 0.1928, "close": 0.1931, "volume": 14158.5, "quote_volume": 2733.42833, "trades": 57, "taker_buy_volume": 9027.1, "taker_buy_quote": 1742.9272}, {"ts": 1767682260000, "open": 0.193, "high": 0.193, "low": 0.1927, "close": 0.1928, "volume": 8122.8, "quote_volume": 1565.7738, "trades": 57, "taker_buy_volume": 3358.7, "taker_buy_quote": 647.29227}, {"ts": 1767682320000, "open": 0.1928, "high": 0.1931, "low": 0.1926, "close": 0.1928, "volume": 9671.9, "quote_volume": 1865.39836, "trades": 66, "taker_buy_volume": 6377.4, "taker_buy_quote": 1230.05402}, {"ts": 1767682380000, "open": 0.1928, "high": 0.1929, "low": 0.1927, "close": 0.1928, "volume": 3340.5, "quote_volume": 644.0754, "trades": 38, "taker_buy_volume": 1523.5, "taker_buy_quote": 293.78657}, {"ts": 1767682440000, "open": 0.1928, "high": 0.1928, "low": 0.1926, "close": 0.1927, "volume": 6566.0, "quote_volume": 1265.21182, "trades": 40, "taker_buy_volume": 3827.2, "taker_buy_quote": 737.47209}, {"ts": 1767682500000, "open": 0.1927, "high": 0.1927, "low": 0.1926, "close": 0.1926, "volume": 4159.2, "quote_volume": 801.41612, "trades": 14, "taker_buy_volume": 500.0, "taker_buy_quote": 96.35}, {"ts": 1767682560000, "open": 0.1925, "high": 0.1926, "low": 0.1923, "close": 0.1924, "volume": 11143.4, "quote_volume": 2145.06264, "trades": 49, "taker_buy_volume": 5601.3, "taker_buy_quote": 1078.31649}, {"ts": 1767682620000, "open": 0.1923, "high": 0.1923, "low": 0.1922, "close": 0.1922, "volume": 2515.5, "quote_volume": 483.64726, "trades": 24, "taker_buy_volume": 345.8, "taker_buy_quote": 66.46276}, {"ts": 1767682680000, "open": 0.1921, "high": 0.1922, "low": 0.1918, "close": 0.1918, "volume": 7086.1, "quote_volume": 1360.32448, "trades": 47, "taker_buy_volume": 1919.9, "taker_buy_quote": 368.6353}, {"ts": 1767682740000, "open": 0.1917, "high": 0.1917, "low": 0.1913, "close": 0.1915, "volume": 77299.8, "quote_volume": 14797.44303, "trades": 77, "taker_buy_volume": 14464.7, "taker_buy_quote": 2768.77889}, {"ts": 1767682800000, "open": 0.1915, "high": 0.1919, "low": 0.1913, "close": 0.1914, "volume": 93433.1, "quote_volume": 17913.0547, "trades": 117, "taker_buy_volume": 53517.0, "taker_buy_quote": 10261.99971}, {"ts": 1767682860000, "open": 0.1914, "high": 0.1914, "low": 0.1912, "close": 0.1912, "volume": 9369.8, "quote_volume": 1792.46691, "trades": 33, "taker_buy_volume": 2774.9, "taker_buy_quote": 531.11586}, {"ts": 1767682920000, "open": 0.1912, "high": 0.1913, "low": 0.1909, "close": 0.1912, "volume": 96575.9, "quote_volume": 18469.65472, "trades": 115, "taker_buy_volume": 78087.7, "taker_buy_quote": 14936.31454}, {"ts": 1767682980000, "open": 0.1912, "high": 0.1912, "low": 0.191, "close": 0.1912, "volume": 14601.5, "quote_volume": 2791.11781, "trades": 55, "taker_buy_volume": 6108.8, "taker_buy_quote": 1167.73353}, {"ts": 1767683040000, "open": 0.1911, "high": 0.1913, "low": 0.1911, "close": 0.1913, "volume": 3767.9, "quote_volume": 720.40926, "trades": 18, "taker_buy_volume": 701.2, "taker_buy_quote": 134.07368}, {"ts": 1767683100000, "open": 0.1912, "high": 0.1913, "low": 0.1911, "close": 0.1911, "volume": 3201.9, "quote_volume": 612.22114, "trades": 13, "taker_buy_volume": 597.5, "taker_buy_quote": 114.26986}, {"ts": 1767683160000, "open": 0.1911, "high": 0.1912, "low": 0.1908, "close": 0.1909, "volume": 6798.1, "quote_volume": 1298.86142, "trades": 46, "taker_buy_volume": 2620.2, "taker_buy_quote": 500.73071}, {"ts": 1767683220000, "open": 0.1909, "high": 0.1911, "low": 0.1908, "close": 0.191, "volume": 43408.7, "quote_volume": 8292.93237, "trades": 87, "taker_buy_volume": 9171.4, "taker_buy_quote": 1751.73301}, {"ts": 1767683280000, "open": 0.191, "high": 0.1912, "low": 0.191, "close": 0.1912, "volume": 2957.7, "quote_volume": 565.16011, "trades": 19, "taker_buy_volume": 1127.2, "taker_buy_quote": 215.41077}, {"ts": 1767683340000, "open": 0.1911, "high": 0.1912, "low": 0.1911, "close": 0.1912, "volume": 16411.6, "quote_volume": 3136.77966, "trades": 29, "taker_buy_volume": 8597.1, "taker_buy_quote": 1643.26409}, {"ts": 1767683400000, "open": 0.1911, "high": 0.1911, "low": 0.1909, "close": 0.1909, "volume": 8840.3, "quote_volume": 1689.34706, "trades": 22, "taker_buy_volume": 2734.6, "taker_buy_quote": 522.56802}, {"ts": 1767683460000, "open": 0.1909, "high": 0.1911, "low": 0.1909, "close": 0.191, "volume": 6420.3, "quote_volume": 1226.1911, "trades": 32, "taker_buy_volume": 5388.5, "taker_buy_quote": 1029.21555}, {"ts": 1767683520000, "open": 0.191, "high": 0.1915, "low": 0.1909, "close": 0.1915, "volume": 12026.3, "quote_volume": 2299.12036, "trades": 71, "taker_buy_volume": 10331.6, "taker_buy_quote": 1975.48273}, {"ts": 1767683580000, "open": 0.1915, "high": 0.1915, "low": 0.1913, "close": 0.1915, "volume": 68234.4, "quote_volume": 13066.39749, "trades": 71, "taker_buy_volume": 42732.6, "taker_buy_quote": 8183.01071}, {"ts": 1767683640000, "open": 0.1915, "high": 0.1916, "low": 0.1914, "close": 0.1916, "volume": 25322.9, "quote_volume": 4851.17222, "trades": 37, "taker_buy_volume": 3326.8, "taker_buy_quote": 637.33041}, {"ts": 1767683700000, "open": 0.1916, "high": 0.1921, "low": 0.1916, "close": 0.1918, "volume": 37685.8, "quote_volume": 7232.20687, "trades": 100, "taker_buy_volume": 28868.3, "taker_buy_quote": 5539.946}, {"ts": 1767683760000, "open": 0.1917, "high": 0.1917, "low": 0.1916, "close": 0.1917, "volume": 6131.3, "quote_volume": 1175.3, "trades": 39, "taker_buy_volume": 4430.1, "taker_buy_quote": 849.20039}, {"ts": 1767683820000, "open": 0.1917, "high": 0.1918, "low": 0.1917, "close": 0.1918, "volume": 3011.2, "quote_volume": 577.51814, "trades": 17, "taker_buy_volume": 2798.4, "taker_buy_quote": 536.72438}, {"ts": 1767683880000, "open": 0.1917, "high": 0.1918, "low": 0.1917, "close": 0.1917, "volume": 6037.2, "quote_volume": 1157.76642, "trades": 29, "taker_buy_volume": 2211.4, "taker_buy_quote": 424.11304}, {"ts": 1767683940000, "open": 0.1917, "high": 0.1917, "low": 0.1914, "close": 0.1914, "volume": 3980.5, "quote_volume": 762.08189, "trades": 30, "taker_buy_volume": 1741.6, "taker_buy_quote": 333.34224}, {"ts": 1767684000000, "open": 0.1914, "high": 0.1918, "low": 0.1913, "close": 0.1914, "volume": 59151.8, "quote_volume": 11332.10798, "trades": 86, "taker_buy_volume": 49719.2, "taker_buy_quote": 9524.94891}, {"ts": 1767684060000, "open": 0.1914, "high": 0.1915, "low": 0.1914, "close": 0.1915, "volume": 1171.6, "quote_volume": 224.34937, "trades": 11, "taker_buy_volume": 808.6, "taker_buy_quote": 154.8469}, {"ts": 1767684120000, "open": 0.1914, "high": 0.1915, "low": 0.1913, "close": 0.1913, "volume": 7946.6, "quote_volume": 1521.22026, "trades": 27, "taker_buy_volume": 5507.7, "taker_buy_quote": 1054.35012}, {"ts": 1767684180000, "open": 0.1912, "high": 0.1912, "low": 0.1908, "close": 0.1908, "volume": 15219.4, "quote_volume": 2905.05614, "trades": 60, "taker_buy_volume": 7635.6, "taker_buy_quote": 1456.87248}, {"ts": 1767684240000, "open": 0.1907, "high": 0.1907, "low": 0.1903, "close": 0.1905, "volume": 90311.3, "quote_volume": 17205.18612, "trades": 191, "taker_buy_volume": 52734.4, "taker_buy_quote": 10049.18791}, {"ts": 1767684300000, "open": 0.1905, "high": 0.1906, "low": 0.1903, "close": 0.1906, "volume": 16566.3, "quote_volume": 3156.335, "trades": 53, "taker_buy_volume": 8866.4, "taker_buy_quote": 1689.34868}, {"ts": 1767684360000, "open": 0.1906, "high": 0.1907, "low": 0.1905, "close": 0.1905, "volume": 2430.0, "quote_volume": 463.19657, "trades": 17, "taker_buy_volume": 1249.2, "taker_buy_quote": 238.16045}, {"ts": 1767684420000, "open": 0.1905, "high": 0.1905, "low": 0.1902, "close": 0.1903, "volume": 113342.5, "quote_volume": 21570.67783, "trades": 86, "taker_buy_volume": 11877.1, "taker_buy_quote": 2259.6784}, {"ts": 1767684480000, "open": 0.1902, "high": 0.1903, "low": 0.1898, "close": 0.1898, "volume": 1179374.0, "quote_volume": 224078.05609, "trades": 330, "taker_buy_volume": 1078983.5, "taker_buy_quote": 205010.37974}, {"ts": 1767684540000, "open": 0.1899, "high": 0.1899, "low": 0.1894, "close": 0.1895, "volume": 1536290.2, "quote_volume": 291143.39537, "trades": 411, "taker_buy_volume": 1470941.2, "taker_buy_quote": 278754.06923}, {"ts": 1767684600000, "open": 0.1894, "high": 0.1894, "low": 0.1881, "close": 0.1883, "volume": 469602.4, "quote_volume": 88648.21959, "trades": 569, "taker_buy_volume": 116758.7, "taker_buy_quote": 22036.59359}, {"ts": 1767684660000, "open": 0.1883, "high": 0.1886, "low": 0.1875, "close": 0.1879, "volume": 933762.4, "quote_volume": 175583.99522, "trades": 578, "taker_buy_volume": 379663.5, "taker_buy_quote": 71406.45456}, {"ts": 1767684720000, "open": 0.1879, "high": 0.188, "low": 0.1877, "close": 0.1879, "volume": 120732.7, "quote_volume": 22677.54627, "trades": 185, "taker_buy_volume": 66536.8, "taker_buy_quote": 12498.65747}, {"ts": 1767684780000, "open": 0.1879, "high": 0.188, "low": 0.1877, "close": 0.1878, "volume": 299707.3, "quote_volume": 56288.672, "trades": 115, "taker_buy_volume": 278918.0, "taker_buy_quote": 52383.93338}, {"ts": 1767684840000, "open": 0.1877, "high": 0.1881, "low": 0.1875, "close": 0.1879, "volume": 486100.2, "quote_volume": 91290.89873, "trades": 246, "taker_buy_volume": 406762.7, "taker_buy_quote": 76395.04351}, {"ts": 1767684900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2785.2, "quote_volume": 523.6176, "trades": 13, "taker_buy_volume": 2785.2, "taker_buy_quote": 523.6176}, {"ts": 1767684960000, "open": 0.1881, "high": 0.1885, "low": 0.188, "close": 0.1884, "volume": 88079.5, "quote_volume": 16579.7289, "trades": 168, "taker_buy_volume": 21848.4, "taker_buy_quote": 4113.13515}, {"ts": 1767685020000, "open": 0.1884, "high": 0.1884, "low": 0.1879, "close": 0.1879, "volume": 550919.4, "quote_volume": 103608.85591, "trades": 316, "taker_buy_volume": 228216.1, "taker_buy_quote": 42906.99183}, {"ts": 1767685080000, "open": 0.1878, "high": 0.1878, "low": 0.1875, "close": 0.1877, "volume": 106430.2, "quote_volume": 19979.75686, "trades": 139, "taker_buy_volume": 37859.1, "taker_buy_quote": 7109.74658}, {"ts": 1767685140000, "open": 0.1877, "high": 0.188, "low": 0.1877, "close": 0.1878, "volume": 116743.4, "quote_volume": 21925.90683, "trades": 122, "taker_buy_volume": 58133.6, "taker_buy_quote": 10923.19745}, {"ts": 1767685200000, "open": 0.1879, "high": 0.1881, "low": 0.1878, "close": 0.1881, "volume": 52985.9, "quote_volume": 9962.05656, "trades": 56, "taker_buy_volume": 9628.7, "taker_buy_quote": 1810.85205}, {"ts": 1767685260000, "open": 0.1881, "high": 0.1884, "low": 0.1881, "close": 0.1882, "volume": 55456.9, "quote_volume": 10440.29943, "trades": 59, "taker_buy_volume": 14266.4, "taker_buy_quote": 2686.20615}, {"ts": 1767685320000, "open": 0.1882, "high": 0.1884, "low": 0.188, "close": 0.1884, "volume": 338345.1, "quote_volume": 63670.81682, "trades": 226, "taker_buy_volume": 147245.6, "taker_buy_quote": 27709.40919}, {"ts": 1767685380000, "open": 0.1884, "high": 0.1886, "low": 0.1883, "close": 0.1885, "volume": 48152.4, "quote_volume": 9072.62794, "trades": 64, "taker_buy_volume": 21808.5, "taker_buy_quote": 4110.45383}, {"ts": 1767685440000, "open": 0.1884, "high": 0.1884, "low": 0.1882, "close": 0.1883, "volume": 30772.8, "quote_volume": 5795.57186, "trades": 52, "taker_buy_volume": 18413.5, "taker_buy_quote": 3468.1914}, {"ts": 1767685500000, "open": 0.1884, "high": 0.1884, "low": 0.1882, "close": 0.1883, "volume": 61321.2, "quote_volume": 11543.29898, "trades": 58, "taker_buy_volume": 16102.9, "taker_buy_quote": 3032.11026}, {"ts": 1767685560000, "open": 0.1882, "high": 0.1882, "low": 0.1878, "close": 0.1878, "volume": 77224.4, "quote_volume": 14515.83116, "trades": 90, "taker_buy_volume": 16428.7, "taker_buy_quote": 3089.6941}, {"ts": 1767685620000, "open": 0.1877, "high": 0.1882, "low": 0.1877, "close": 0.1882, "volume": 26955.4, "quote_volume": 5065.81817, "trades": 81, "taker_buy_volume": 6761.7, "taker_buy_quote": 1271.22303}, {"ts": 1767685680000, "open": 0.1882, "high": 0.1884, "low": 0.1882, "close": 0.1884, "volume": 73060.8, "quote_volume": 13756.60708, "trades": 60, "taker_buy_volume": 21686.2, "taker_buy_quote": 4082.73032}, {"ts": 1767685740000, "open": 0.1883, "high": 0.1885, "low": 0.1883, "close": 0.1885, "volume": 8194.0, "quote_volume": 1543.50085, "trades": 34, "taker_buy_volume": 3776.1, "taker_buy_quote": 711.61028}, {"ts": 1767685800000, "open": 0.1885, "high": 0.1885, "low": 0.1879, "close": 0.1879, "volume": 81427.7, "quote_volume": 15318.80875, "trades": 90, "taker_buy_volume": 24156.9, "taker_buy_quote": 4547.5637}, {"ts": 1767685860000, "open": 0.1879, "high": 0.1884, "low": 0.1877, "close": 0.1884, "volume": 81394.1, "quote_volume": 15290.77386, "trades": 122, "taker_buy_volume": 21795.2, "taker_buy_quote": 4096.87782}, {"ts": 1767685920000, "open": 0.1884, "high": 0.1885, "low": 0.1882, "close": 0.1884, "volume": 55815.4, "quote_volume": 10514.40171, "trades": 95, "taker_buy_volume": 20764.7, "taker_buy_quote": 3913.45237}, {"ts": 1767685980000, "open": 0.1884, "high": 0.1895, "low": 0.1884, "close": 0.1895, "volume": 166722.4, "quote_volume": 31536.85261, "trades": 206, "taker_buy_volume": 159005.3, "taker_buy_quote": 30077.50901}, {"ts": 1767686040000, "open": 0.1895, "high": 0.1902, "low": 0.1892, "close": 0.19, "volume": 235637.4, "quote_volume": 44673.90411, "trades": 248, "taker_buy_volume": 139584.3, "taker_buy_quote": 26471.65329}, {"ts": 1767686100000, "open": 0.1899, "high": 0.1904, "low": 0.1899, "close": 0.1899, "volume": 54107.9, "quote_volume": 10285.12128, "trades": 104, "taker_buy_volume": 25413.3, "taker_buy_quote": 4830.76778}, {"ts": 1767686160000, "open": 0.1899, "high": 0.1905, "low": 0.1898, "close": 0.19, "volume": 169336.8, "quote_volume": 32207.74357, "trades": 188, "taker_buy_volume": 42268.6, "taker_buy_quote": 8040.14409}, {"ts": 1767686220000, "open": 0.1899, "high": 0.19, "low": 0.1891, "close": 0.1892, "volume": 252391.3, "quote_volume": 47823.40027, "trades": 203, "taker_buy_volume": 65749.5, "taker_buy_quote": 12460.32845}, {"ts": 1767686280000, "open": 0.1892, "high": 0.1896, "low": 0.1892, "close": 0.1895, "volume": 173290.0, "quote_volume": 32835.67255, "trades": 138, "taker_buy_volume": 137455.2, "taker_buy_quote": 26046.92342}, {"ts": 1767686340000, "open": 0.1894, "high": 0.1895, "low": 0.1894, "close": 0.1895, "volume": 17969.9, "quote_volume": 3405.29055, "trades": 22, "taker_buy_volume": 8757.7, "taker_buy_quote": 1659.58415}, {"ts": 1767686400000, "open": 0.1896, "high": 0.1897, "low": 0.1895, "close": 0.1896, "volume": 32800.9, "quote_volume": 6219.93042, "trades": 62, "taker_buy_volume": 9613.2, "taker_buy_quote": 1823.06696}, {"ts": 1767686460000, "open": 0.1897, "high": 0.1899, "low": 0.1896, "close": 0.1898, "volume": 33681.3, "quote_volume": 6388.18045, "trades": 58, "taker_buy_volume": 7252.2, "taker_buy_quote": 1376.30504}, {"ts": 1767686520000, "open": 0.1898, "high": 0.1901, "low": 0.1898, "close": 0.1901, "volume": 15402.0, "quote_volume": 2926.22279, "trades": 45, "taker_buy_volume": 10106.1, "taker_buy_quote": 1919.4722}, {"ts": 1767686580000, "open": 0.1901, "high": 0.1902, "low": 0.19, "close": 0.1901, "volume": 68595.3, "quote_volume": 13040.40667, "trades": 117, "taker_buy_volume": 21105.9, "taker_buy_quote": 4012.35586}, {"ts": 1767686640000, "open": 0.1901, "high": 0.1901, "low": 0.1899, "close": 0.19, "volume": 22192.6, "quote_volume": 4217.18912, "trades": 50, "taker_buy_volume": 1484.2, "taker_buy_quote": 282.06211}, {"ts": 1767686700000, "open": 0.19, "high": 0.1904, "low": 0.19, "close": 0.1904, "volume": 40867.9, "quote_volume": 7773.42948, "trades": 82, "taker_buy_volume": 29436.9, "taker_buy_quote": 5599.72935}, {"ts": 1767686760000, "open": 0.1904, "high": 0.1906, "low": 0.1903, "close": 0.1906, "volume": 36564.9, "quote_volume": 6963.67733, "trades": 79, "taker_buy_volume": 29847.9, "taker_buy_quote": 5684.74991}, {"ts": 1767686820000, "open": 0.1905, "high": 0.1908, "low": 0.1904, "close": 0.1908, "volume": 40071.6, "quote_volume": 7639.02704, "trades": 93, "taker_buy_volume": 27408.6, "taker_buy_quote": 5226.11917}, {"ts": 1767686880000, "open": 0.1908, "high": 0.191, "low": 0.1908, "close": 0.191, "volume": 99520.7, "quote_volume": 18992.20236, "trades": 79, "taker_buy_volume": 55240.2, "taker_buy_quote": 10542.55361}, {"ts": 1767686940000, "open": 0.191, "high": 0.1918, "low": 0.191, "close": 0.1918, "volume": 56460.4, "quote_volume": 10822.14863, "trades": 129, "taker_buy_volume": 43446.5, "taker_buy_quote": 8329.12228}, {"ts": 1767687000000, "open": 0.1919, "high": 0.1921, "low": 0.1916, "close": 0.1916, "volume": 70031.8, "quote_volume": 13444.26397, "trades": 160, "taker_buy_volume": 56326.5, "taker_buy_quote": 10814.03531}, {"ts": 1767687060000, "open": 0.1917, "high": 0.1921, "low": 0.1916, "close": 0.1919, "volume": 31410.4, "quote_volume": 6030.26465, "trades": 97, "taker_buy_volume": 19540.1, "taker_buy_quote": 3752.13991}, {"ts": 1767687120000, "open": 0.1919, "high": 0.1919, "low": 0.1917, "close": 0.1917, "volume": 6933.3, "quote_volume": 1329.89137, "trades": 22, "taker_buy_volume": 5449.3, "taker_buy_quote": 1045.17574}, {"ts": 1767687180000, "open": 0.1918, "high": 0.192, "low": 0.1918, "close": 0.1918, "volume": 20455.0, "quote_volume": 3925.69112, "trades": 36, "taker_buy_volume": 789.5, "taker_buy_quote": 151.51495}, {"ts": 1767687240000, "open": 0.1918, "high": 0.1918, "low": 0.1911, "close": 0.1912, "volume": 22956.8, "quote_volume": 4394.40984, "trades": 103, "taker_buy_volume": 13846.9, "taker_buy_quote": 2650.09381}, {"ts": 1767687300000, "open": 0.1913, "high": 0.1917, "low": 0.1913, "close": 0.1914, "volume": 4522.9, "quote_volume": 866.25393, "trades": 38, "taker_buy_volume": 3039.0, "taker_buy_quote": 582.12052}, {"ts": 1767687360000, "open": 0.1913, "high": 0.1914, "low": 0.1909, "close": 0.1914, "volume": 48668.9, "quote_volume": 9295.19222, "trades": 75, "taker_buy_volume": 11392.1, "taker_buy_quote": 2177.63151}, {"ts": 1767687420000, "open": 0.1914, "high": 0.192, "low": 0.1914, "close": 0.1917, "volume": 47673.7, "quote_volume": 9139.93626, "trades": 108, "taker_buy_volume": 11130.0, "taker_buy_quote": 2133.82646}, {"ts": 1767687480000, "open": 0.1916, "high": 0.1918, "low": 0.1913, "close": 0.1914, "volume": 26238.9, "quote_volume": 5027.63856, "trades": 88, "taker_buy_volume": 12204.4, "taker_buy_quote": 2339.33618}, {"ts": 1767687540000, "open": 0.1914, "high": 0.1917, "low": 0.1914, "close": 0.1917, "volume": 14011.4, "quote_volume": 2683.72016, "trades": 57, "taker_buy_volume": 6353.5, "taker_buy_quote": 1217.23257}, {"ts": 1767687600000, "open": 0.1917, "high": 0.1922, "low": 0.1917, "close": 0.1919, "volume": 76201.2, "quote_volume": 14630.76115, "trades": 83, "taker_buy_volume": 57208.4, "taker_buy_quote": 10983.41354}, {"ts": 1767687660000, "open": 0.1921, "high": 0.1921, "low": 0.1915, "close": 0.1915, "volume": 9786.1, "quote_volume": 1877.10637, "trades": 53, "taker_buy_volume": 7029.3, "taker_buy_quote": 1348.59901}, {"ts": 1767687720000, "open": 0.1914, "high": 0.1914, "low": 0.191, "close": 0.1912, "volume": 90893.3, "quote_volume": 17377.53258, "trades": 100, "taker_buy_volume": 51464.2, "taker_buy_quote": 9839.63234}, {"ts": 1767687780000, "open": 0.1913, "high": 0.1914, "low": 0.1911, "close": 0.1911, "volume": 23214.7, "quote_volume": 4439.44733, "trades": 68, "taker_buy_volume": 13509.7, "taker_buy_quote": 2582.90053}, {"ts": 1767687840000, "open": 0.1911, "high": 0.1913, "low": 0.191, "close": 0.191, "volume": 23902.6, "quote_volume": 4569.03268, "trades": 61, "taker_buy_volume": 17578.7, "taker_buy_quote": 3360.51381}, {"ts": 1767687900000, "open": 0.1911, "high": 0.1918, "low": 0.1911, "close": 0.1918, "volume": 32376.6, "quote_volume": 6197.13367, "trades": 94, "taker_buy_volume": 31182.2, "taker_buy_quote": 5968.38458}, {"ts": 1767687960000, "open": 0.1917, "high": 0.1917, "low": 0.1912, "close": 0.1912, "volume": 6707.9, "quote_volume": 1284.01626, "trades": 66, "taker_buy_volume": 955.7, "taker_buy_quote": 183.05977}, {"ts": 1767688020000, "open": 0.1913, "high": 0.1914, "low": 0.1911, "close": 0.1913, "volume": 8969.4, "quote_volume": 1715.77752, "trades": 75, "taker_buy_volume": 2480.8, "taker_buy_quote": 474.6475}, {"ts": 1767688080000, "open": 0.1914, "high": 0.1914, "low": 0.1904, "close": 0.1906, "volume": 163798.3, "quote_volume": 31243.01224, "trades": 183, "taker_buy_volume": 22006.6, "taker_buy_quote": 4194.86637}, {"ts": 1767688140000, "open": 0.1906, "high": 0.1912, "low": 0.1906, "close": 0.1909, "volume": 112127.6, "quote_volume": 21406.34249, "trades": 120, "taker_buy_volume": 82753.1, "taker_buy_quote": 15800.05866}, {"ts": 1767688200000, "open": 0.1909, "high": 0.191, "low": 0.1907, "close": 0.1907, "volume": 35791.4, "quote_volume": 6829.24956, "trades": 73, "taker_buy_volume": 11851.1, "taker_buy_quote": 2261.34109}, {"ts": 1767688260000, "open": 0.1908, "high": 0.1909, "low": 0.1903, "close": 0.1907, "volume": 29929.3, "quote_volume": 5707.62492, "trades": 107, "taker_buy_volume": 15451.1, "taker_buy_quote": 2946.69195}, {"ts": 1767688320000, "open": 0.1908, "high": 0.1912, "low": 0.1908, "close": 0.1912, "volume": 49379.9, "quote_volume": 9431.94605, "trades": 57, "taker_buy_volume": 48114.3, "taker_buy_quote": 9190.14139}, {"ts": 1767688380000, "open": 0.1912, "high": 0.1912, "low": 0.1911, "close": 0.1912, "volume": 2573.4, "quote_volume": 491.83664, "trades": 14, "taker_buy_volume": 538.5, "taker_buy_quote": 102.93689}, {"ts": 1767688440000, "open": 0.1912, "high": 0.1913, "low": 0.191, "close": 0.191, "volume": 6558.6, "quote_volume": 1254.2225, "trades": 33, "taker_buy_volume": 363.2, "taker_buy_quote": 69.48016}, {"ts": 1767688500000, "open": 0.1909, "high": 0.1909, "low": 0.1907, "close": 0.1907, "volume": 20941.4, "quote_volume": 3993.98689, "trades": 48, "taker_buy_volume": 6930.9, "taker_buy_quote": 1322.02914}, {"ts": 1767688560000, "open": 0.1907, "high": 0.1909, "low": 0.1906, "close": 0.1908, "volume": 12911.1, "quote_volume": 2462.47139, "trades": 38, "taker_buy_volume": 8064.8, "taker_buy_quote": 1538.14256}, {"ts": 1767688620000, "open": 0.1907, "high": 0.1907, "low": 0.1901, "close": 0.1901, "volume": 49184.3, "quote_volume": 9367.87732, "trades": 85, "taker_buy_volume": 2108.5, "taker_buy_quote": 401.82271}, {"ts": 1767688680000, "open": 0.1901, "high": 0.1901, "low": 0.1901, "close": 0.1901, "volume": 1025.2, "quote_volume": 194.89052, "trades": 10, "taker_buy_volume": 593.1, "taker_buy_quote": 112.74831}, {"ts": 1767688740000, "open": 0.1901, "high": 0.1901, "low": 0.1901, "close": 0.1901, "volume": 2660.9, "quote_volume": 505.83709, "trades": 13, "taker_buy_volume": 2189.2, "taker_buy_quote": 416.16692}, {"ts": 1767688800000, "open": 0.1901, "high": 0.1904, "low": 0.1901, "close": 0.1903, "volume": 22003.6, "quote_volume": 4185.45465, "trades": 43, "taker_buy_volume": 15356.4, "taker_buy_quote": 2921.71285}, {"ts": 1767688860000, "open": 0.1903, "high": 0.1905, "low": 0.19, "close": 0.1904, "volume": 34443.1, "quote_volume": 6547.8039, "trades": 82, "taker_buy_volume": 8341.8, "taker_buy_quote": 1587.44697}, {"ts": 1767688920000, "open": 0.1903, "high": 0.1904, "low": 0.1903, "close": 0.1904, "volume": 3732.1, "quote_volume": 710.26235, "trades": 17, "taker_buy_volume": 3281.8, "taker_buy_quote": 624.55763}, {"ts": 1767688980000, "open": 0.1905, "high": 0.1907, "low": 0.1905, "close": 0.1906, "volume": 8179.5, "quote_volume": 1558.99403, "trades": 37, "taker_buy_volume": 4503.8, "taker_buy_quote": 858.36614}, {"ts": 1767689040000, "open": 0.1905, "high": 0.1905, "low": 0.1902, "close": 0.1903, "volume": 9563.7, "quote_volume": 1820.39109, "trades": 43, "taker_buy_volume": 6626.6, "taker_buy_quote": 1261.21778}, {"ts": 1767689100000, "open": 0.1904, "high": 0.1905, "low": 0.1903, "close": 0.1903, "volume": 7818.8, "quote_volume": 1488.99753, "trades": 39, "taker_buy_volume": 4105.0, "taker_buy_quote": 781.64063}, {"ts": 1767689160000, "open": 0.1903, "high": 0.1903, "low": 0.1902, "close": 0.1902, "volume": 3031.1, "quote_volume": 576.73033, "trades": 12, "taker_buy_volume": 1932.1, "taker_buy_quote": 367.67863}, {"ts": 1767689220000, "open": 0.1902, "high": 0.1905, "low": 0.1902, "close": 0.1904, "volume": 49902.6, "quote_volume": 9494.6935, "trades": 76, "taker_buy_volume": 17830.1, "taker_buy_quote": 3393.0738}, {"ts": 1767689280000, "open": 0.1904, "high": 0.1908, "low": 0.1904, "close": 0.1907, "volume": 24646.9, "quote_volume": 4697.58557, "trades": 62, "taker_buy_volume": 12233.8, "taker_buy_quote": 2331.11713}, {"ts": 1767689340000, "open": 0.1907, "high": 0.1915, "low": 0.1907, "close": 0.1913, "volume": 15153.1, "quote_volume": 2895.22312, "trades": 72, "taker_buy_volume": 7168.7, "taker_buy_quote": 1370.12544}, {"ts": 1767689400000, "open": 0.1913, "high": 0.1913, "low": 0.1908, "close": 0.1908, "volume": 35853.0, "quote_volume": 6847.22176, "trades": 63, "taker_buy_volume": 13051.6, "taker_buy_quote": 2492.60011}, {"ts": 1767689460000, "open": 0.1909, "high": 0.1912, "low": 0.1909, "close": 0.191, "volume": 64135.2, "quote_volume": 12244.48239, "trades": 59, "taker_buy_volume": 36200.4, "taker_buy_quote": 6911.59217}, {"ts": 1767689520000, "open": 0.191, "high": 0.1911, "low": 0.1908, "close": 0.1909, "volume": 52126.6, "quote_volume": 9952.33348, "trades": 54, "taker_buy_volume": 3299.9, "taker_buy_quote": 629.80739}, {"ts": 1767689580000, "open": 0.1908, "high": 0.191, "low": 0.1905, "close": 0.191, "volume": 31164.0, "quote_volume": 5943.05373, "trades": 63, "taker_buy_volume": 7676.6, "taker_buy_quote": 1464.08489}, {"ts": 1767689640000, "open": 0.1911, "high": 0.1911, "low": 0.191, "close": 0.1911, "volume": 14949.6, "quote_volume": 2856.39309, "trades": 33, "taker_buy_volume": 9985.5, "taker_buy_quote": 1908.20474}, {"ts": 1767689700000, "open": 0.1911, "high": 0.1913, "low": 0.191, "close": 0.191, "volume": 20297.6, "quote_volume": 3880.60143, "trades": 44, "taker_buy_volume": 2254.2, "taker_buy_quote": 430.858}, {"ts": 1767689760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 10015.2, "quote_volume": 1912.9032, "trades": 13, "taker_buy_volume": 538.5, "taker_buy_quote": 102.8535}, {"ts": 1767689820000, "open": 0.1911, "high": 0.1911, "low": 0.191, "close": 0.1911, "volume": 14156.2, "quote_volume": 2705.21804, "trades": 20, "taker_buy_volume": 13252.5, "taker_buy_quote": 2532.55275}, {"ts": 1767689880000, "open": 0.1912, "high": 0.1914, "low": 0.1912, "close": 0.1912, "volume": 55535.0, "quote_volume": 10627.57973, "trades": 42, "taker_buy_volume": 51917.6, "taker_buy_quote": 9935.79412}, {"ts": 1767689940000, "open": 0.1912, "high": 0.1912, "low": 0.1911, "close": 0.1911, "volume": 2388.1, "quote_volume": 456.54118, "trades": 19, "taker_buy_volume": 240.4, "taker_buy_quote": 45.96448}, {"ts": 1767690000000, "open": 0.1911, "high": 0.1911, "low": 0.1908, "close": 0.1908, "volume": 6215.3, "quote_volume": 1187.37141, "trades": 30, "taker_buy_volume": 1073.2, "taker_buy_quote": 204.9225}, {"ts": 1767690060000, "open": 0.1909, "high": 0.1916, "low": 0.1909, "close": 0.1915, "volume": 16810.8, "quote_volume": 3215.66913, "trades": 82, "taker_buy_volume": 9242.4, "taker_buy_quote": 1768.8903}, {"ts": 1767690120000, "open": 0.1915, "high": 0.1917, "low": 0.1915, "close": 0.1916, "volume": 3859.6, "quote_volume": 739.20449, "trades": 20, "taker_buy_volume": 2105.3, "taker_buy_quote": 403.23283}, {"ts": 1767690180000, "open": 0.1916, "high": 0.1916, "low": 0.1912, "close": 0.1916, "volume": 69829.0, "quote_volume": 13367.5286, "trades": 92, "taker_buy_volume": 31136.4, "taker_buy_quote": 5962.46295}, {"ts": 1767690240000, "open": 0.1916, "high": 0.1919, "low": 0.1915, "close": 0.1918, "volume": 103737.3, "quote_volume": 19899.98908, "trades": 74, "taker_buy_volume": 99185.2, "taker_buy_quote": 19027.28993}, {"ts": 1767690300000, "open": 0.1918, "high": 0.1921, "low": 0.1918, "close": 0.192, "volume": 39950.4, "quote_volume": 7665.77246, "trades": 59, "taker_buy_volume": 17834.4, "taker_buy_quote": 3423.82885}, {"ts": 1767690360000, "open": 0.1919, "high": 0.192, "low": 0.1918, "close": 0.192, "volume": 11236.6, "quote_volume": 2156.04938, "trades": 42, "taker_buy_volume": 5487.8, "taker_buy_quote": 1053.29038}, {"ts": 1767690420000, "open": 0.192, "high": 0.1924, "low": 0.1919, "close": 0.1921, "volume": 119808.1, "quote_volume": 23023.59668, "trades": 187, "taker_buy_volume": 50431.8, "taker_buy_quote": 9694.85433}, {"ts": 1767690480000, "open": 0.1921, "high": 0.1921, "low": 0.1918, "close": 0.1918, "volume": 69923.2, "quote_volume": 13423.61874, "trades": 83, "taker_buy_volume": 52017.5, "taker_buy_quote": 9986.69193}, {"ts": 1767690540000, "open": 0.1918, "high": 0.1918, "low": 0.1914, "close": 0.1918, "volume": 47047.5, "quote_volume": 9013.61997, "trades": 120, "taker_buy_volume": 16390.6, "taker_buy_quote": 3139.78853}, {"ts": 1767690600000, "open": 0.1919, "high": 0.1924, "low": 0.1919, "close": 0.1923, "volume": 177310.6, "quote_volume": 34068.9121, "trades": 175, "taker_buy_volume": 84821.2, "taker_buy_quote": 16296.53459}, {"ts": 1767690660000, "open": 0.1922, "high": 0.1928, "low": 0.1922, "close": 0.1927, "volume": 63977.6, "quote_volume": 12314.95758, "trades": 121, "taker_buy_volume": 50835.0, "taker_buy_quote": 9783.99693}, {"ts": 1767690720000, "open": 0.1927, "high": 0.1931, "low": 0.1927, "close": 0.193, "volume": 51380.7, "quote_volume": 9908.55426, "trades": 110, "taker_buy_volume": 30003.4, "taker_buy_quote": 5786.51333}, {"ts": 1767690780000, "open": 0.1931, "high": 0.1941, "low": 0.1931, "close": 0.1936, "volume": 155675.5, "quote_volume": 30152.94241, "trades": 283, "taker_buy_volume": 108158.6, "taker_buy_quote": 20949.25818}, {"ts": 1767690840000, "open": 0.1937, "high": 0.1938, "low": 0.1935, "close": 0.1935, "volume": 33089.9, "quote_volume": 6410.42634, "trades": 60, "taker_buy_volume": 24071.7, "taker_buy_quote": 4664.35651}, {"ts": 1767690900000, "open": 0.1935, "high": 0.1938, "low": 0.1935, "close": 0.1938, "volume": 16458.2, "quote_volume": 3188.68975, "trades": 69, "taker_buy_volume": 6668.6, "taker_buy_quote": 1291.80682}, {"ts": 1767690960000, "open": 0.1937, "high": 0.1938, "low": 0.1936, "close": 0.1938, "volume": 53402.1, "quote_volume": 10341.4132, "trades": 93, "taker_buy_volume": 23939.4, "taker_buy_quote": 4636.57256}, {"ts": 1767691020000, "open": 0.1938, "high": 0.1941, "low": 0.1937, "close": 0.1939, "volume": 20640.8, "quote_volume": 4001.78969, "trades": 73, "taker_buy_volume": 17037.1, "taker_buy_quote": 3303.271}, {"ts": 1767691080000, "open": 0.194, "high": 0.1945, "low": 0.1939, "close": 0.1942, "volume": 176158.8, "quote_volume": 34203.99136, "trades": 192, "taker_buy_volume": 131413.8, "taker_buy_quote": 25517.20116}, {"ts": 1767691140000, "open": 0.1942, "high": 0.1945, "low": 0.1942, "close": 0.1943, "volume": 29839.4, "quote_volume": 5798.74916, "trades": 60, "taker_buy_volume": 15494.0, "taker_buy_quote": 3010.86911}, {"ts": 1767691200000, "open": 0.1942, "high": 0.1949, "low": 0.1942, "close": 0.1947, "volume": 90980.7, "quote_volume": 17685.57424, "trades": 171, "taker_buy_volume": 58120.1, "taker_buy_quote": 11297.27278}, {"ts": 1767691260000, "open": 0.1946, "high": 0.1951, "low": 0.1945, "close": 0.195, "volume": 164391.4, "quote_volume": 32033.948, "trades": 169, "taker_buy_volume": 136014.6, "taker_buy_quote": 26502.97748}, {"ts": 1767691320000, "open": 0.1951, "high": 0.1958, "low": 0.1951, "close": 0.1953, "volume": 176484.9, "quote_volume": 34490.83483, "trades": 245, "taker_buy_volume": 68254.0, "taker_buy_quote": 13342.67179}, {"ts": 1767691380000, "open": 0.1952, "high": 0.1952, "low": 0.1939, "close": 0.1943, "volume": 332049.7, "quote_volume": 64555.17367, "trades": 349, "taker_buy_volume": 136704.9, "taker_buy_quote": 26575.9754}, {"ts": 1767691440000, "open": 0.1943, "high": 0.1943, "low": 0.1938, "close": 0.1939, "volume": 33250.8, "quote_volume": 6451.88409, "trades": 88, "taker_buy_volume": 10487.5, "taker_buy_quote": 2035.14445}, {"ts": 1767691500000, "open": 0.194, "high": 0.1943, "low": 0.1935, "close": 0.1936, "volume": 123939.9, "quote_volume": 24043.2147, "trades": 146, "taker_buy_volume": 33002.8, "taker_buy_quote": 6408.92549}, {"ts": 1767691560000, "open": 0.1937, "high": 0.1937, "low": 0.1935, "close": 0.1937, "volume": 17298.4, "quote_volume": 3348.90561, "trades": 48, "taker_buy_volume": 11032.4, "taker_buy_quote": 2135.84865}, {"ts": 1767691620000, "open": 0.1938, "high": 0.1942, "low": 0.1937, "close": 0.1937, "volume": 26212.0, "quote_volume": 5084.68449, "trades": 70, "taker_buy_volume": 13969.8, "taker_buy_quote": 2708.98616}, {"ts": 1767691680000, "open": 0.1937, "high": 0.1937, "low": 0.1935, "close": 0.1935, "volume": 7029.6, "quote_volume": 1360.94998, "trades": 27, "taker_buy_volume": 5012.0, "taker_buy_quote": 970.43674}, {"ts": 1767691740000, "open": 0.1934, "high": 0.1938, "low": 0.1934, "close": 0.1936, "volume": 138807.3, "quote_volume": 26880.67682, "trades": 107, "taker_buy_volume": 113673.3, "taker_buy_quote": 22012.12185}, {"ts": 1767691800000, "open": 0.1937, "high": 0.1939, "low": 0.1936, "close": 0.1936, "volume": 81398.0, "quote_volume": 15768.28306, "trades": 89, "taker_buy_volume": 13560.9, "taker_buy_quote": 2627.00685}, {"ts": 1767691860000, "open": 0.1935, "high": 0.1936, "low": 0.1934, "close": 0.1935, "volume": 43844.6, "quote_volume": 8479.99754, "trades": 57, "taker_buy_volume": 15638.8, "taker_buy_quote": 3024.81584}, {"ts": 1767691920000, "open": 0.1935, "high": 0.1936, "low": 0.1926, "close": 0.1926, "volume": 238148.4, "quote_volume": 45963.2258, "trades": 263, "taker_buy_volume": 47729.0, "taker_buy_quote": 9206.32199}, {"ts": 1767691980000, "open": 0.1927, "high": 0.1932, "low": 0.1925, "close": 0.1932, "volume": 30491.0, "quote_volume": 5878.84821, "trades": 75, "taker_buy_volume": 21980.7, "taker_buy_quote": 4239.32143}, {"ts": 1767692040000, "open": 0.1932, "high": 0.1932, "low": 0.1932, "close": 0.1932, "volume": 16245.8, "quote_volume": 3138.68856, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692100000, "open": 0.1932, "high": 0.1932, "low": 0.193, "close": 0.1931, "volume": 38957.8, "quote_volume": 7522.67316, "trades": 35, "taker_buy_volume": 7653.9, "taker_buy_quote": 1478.13102}, {"ts": 1767692160000, "open": 0.1931, "high": 0.1931, "low": 0.1928, "close": 0.1929, "volume": 65698.9, "quote_volume": 12674.75805, "trades": 68, "taker_buy_volume": 7549.9, "taker_buy_quote": 1456.70959}, {"ts": 1767692220000, "open": 0.1928, "high": 0.1932, "low": 0.1928, "close": 0.1931, "volume": 96488.7, "quote_volume": 18631.37019, "trades": 89, "taker_buy_volume": 91357.7, "taker_buy_quote": 17640.76546}, {"ts": 1767692280000, "open": 0.1931, "high": 0.1931, "low": 0.1925, "close": 0.1925, "volume": 81581.3, "quote_volume": 15729.53997, "trades": 88, "taker_buy_volume": 7920.9, "taker_buy_quote": 1527.41781}, {"ts": 1767692340000, "open": 0.1925, "high": 0.1927, "low": 0.1923, "close": 0.1926, "volume": 124885.2, "quote_volume": 24037.2538, "trades": 104, "taker_buy_volume": 71662.8, "taker_buy_quote": 13796.52342}, {"ts": 1767692400000, "open": 0.1925, "high": 0.1926, "low": 0.1924, "close": 0.1926, "volume": 27443.0, "quote_volume": 5281.44738, "trades": 39, "taker_buy_volume": 7141.4, "taker_buy_quote": 1374.37759}, {"ts": 1767692460000, "open": 0.1927, "high": 0.1928, "low": 0.1927, "close": 0.1928, "volume": 13156.0, "quote_volume": 2536.17591, "trades": 36, "taker_buy_volume": 5214.8, "taker_buy_quote": 1005.23919}, {"ts": 1767692520000, "open": 0.1927, "high": 0.1927, "low": 0.1925, "close": 0.1927, "volume": 37270.5, "quote_volume": 7179.65407, "trades": 61, "taker_buy_volume": 15346.4, "taker_buy_quote": 2956.77918}, {"ts": 1767692580000, "open": 0.1927, "high": 0.1929, "low": 0.1927, "close": 0.1929, "volume": 21480.9, "quote_volume": 4141.92355, "trades": 40, "taker_buy_volume": 5203.1, "taker_buy_quote": 1003.59071}, {"ts": 1767692640000, "open": 0.1928, "high": 0.193, "low": 0.1928, "close": 0.1929, "volume": 37179.6, "quote_volume": 7171.91186, "trades": 22, "taker_buy_volume": 23946.0, "taker_buy_quote": 4619.19015}, {"ts": 1767692700000, "open": 0.1929, "high": 0.1931, "low": 0.1927, "close": 0.193, "volume": 50021.9, "quote_volume": 9653.25276, "trades": 66, "taker_buy_volume": 37330.7, "taker_buy_quote": 7204.53571}, {"ts": 1767692760000, "open": 0.193, "high": 0.1932, "low": 0.193, "close": 0.1932, "volume": 2891.1, "quote_volume": 558.27442, "trades": 18, "taker_buy_volume": 2446.9, "taker_buy_quote": 472.52216}, {"ts": 1767692820000, "open": 0.1931, "high": 0.1931, "low": 0.193, "close": 0.193, "volume": 17606.6, "quote_volume": 3399.56881, "trades": 35, "taker_buy_volume": 4664.2, "taker_buy_quote": 900.48305}, {"ts": 1767692880000, "open": 0.193, "high": 0.1931, "low": 0.193, "close": 0.1931, "volume": 2701.3, "quote_volume": 521.53074, "trades": 9, "taker_buy_volume": 1119.4, "taker_buy_quote": 216.15614}, {"ts": 1767692940000, "open": 0.1931, "high": 0.1934, "low": 0.1931, "close": 0.1933, "volume": 144097.5, "quote_volume": 27848.69788, "trades": 150, "taker_buy_volume": 65949.6, "taker_buy_quote": 12746.72146}, {"ts": 1767693000000, "open": 0.1933, "high": 0.1933, "low": 0.1931, "close": 0.1932, "volume": 6065.1, "quote_volume": 1171.55198, "trades": 34, "taker_buy_volume": 2115.3, "taker_buy_quote": 408.70278}, {"ts": 1767693060000, "open": 0.1932, "high": 0.1933, "low": 0.1932, "close": 0.1932, "volume": 18982.8, "quote_volume": 3667.81378, "trades": 23, "taker_buy_volume": 3368.2, "taker_buy_quote": 651.07306}, {"ts": 1767693120000, "open": 0.1932, "high": 0.1932, "low": 0.1931, "close": 0.1932, "volume": 38123.3, "quote_volume": 7362.31019, "trades": 42, "taker_buy_volume": 5074.4, "taker_buy_quote": 980.03746}, {"ts": 1767693180000, "open": 0.1932, "high": 0.1932, "low": 0.1931, "close": 0.1932, "volume": 11213.6, "quote_volume": 2166.45824, "trades": 27, "taker_buy_volume": 3389.1, "taker_buy_quote": 654.77412}, {"ts": 1767693240000, "open": 0.1932, "high": 0.1934, "low": 0.193, "close": 0.193, "volume": 86481.2, "quote_volume": 16712.90387, "trades": 66, "taker_buy_volume": 32457.2, "taker_buy_quote": 6276.96153}, {"ts": 1767693300000, "open": 0.193, "high": 0.1932, "low": 0.193, "close": 0.1931, "volume": 14970.5, "quote_volume": 2891.42218, "trades": 35, "taker_buy_volume": 7768.5, "taker_buy_quote": 1500.09771}, {"ts": 1767693360000, "open": 0.1932, "high": 0.1934, "low": 0.1931, "close": 0.1931, "volume": 21235.3, "quote_volume": 4104.88159, "trades": 71, "taker_buy_volume": 4072.4, "taker_buy_quote": 787.12094}, {"ts": 1767693420000, "open": 0.1931, "high": 0.1931, "low": 0.1929, "close": 0.193, "volume": 18083.1, "quote_volume": 3490.1715, "trades": 51, "taker_buy_volume": 7921.4, "taker_buy_quote": 1528.8302}, {"ts": 1767693480000, "open": 0.193, "high": 0.1932, "low": 0.193, "close": 0.1932, "volume": 4251.3, "quote_volume": 820.97042, "trades": 20, "taker_buy_volume": 2403.1, "taker_buy_quote": 464.09554}, {"ts": 1767693540000, "open": 0.1931, "high": 0.1931, "low": 0.1929, "close": 0.1929, "volume": 10690.6, "quote_volume": 2063.0406, "trades": 28, "taker_buy_volume": 1681.3, "taker_buy_quote": 324.4909}, {"ts": 1767693600000, "open": 0.1929, "high": 0.193, "low": 0.1929, "close": 0.1929, "volume": 9922.0, "quote_volume": 1914.82486, "trades": 25, "taker_buy_volume": 4355.4, "taker_buy_quote": 840.5922}, {"ts": 1767693660000, "open": 0.1929, "high": 0.193, "low": 0.1928, "close": 0.1928, "volume": 22327.5, "quote_volume": 4306.91364, "trades": 18, "taker_buy_volume": 425.0, "taker_buy_quote": 82.025}, {"ts": 1767693720000, "open": 0.1927, "high": 0.1931, "low": 0.1927, "close": 0.193, "volume": 111310.8, "quote_volume": 21459.87107, "trades": 146, "taker_buy_volume": 67677.4, "taker_buy_quote": 13048.9574}, {"ts": 1767693780000, "open": 0.193, "high": 0.193, "low": 0.1926, "close": 0.1929, "volume": 47283.2, "quote_volume": 9112.71634, "trades": 69, "taker_buy_volume": 39941.1, "taker_buy_quote": 7697.12534}, {"ts": 1767693840000, "open": 0.1929, "high": 0.1931, "low": 0.1928, "close": 0.1931, "volume": 18805.7, "quote_volume": 3629.01809, "trades": 69, "taker_buy_volume": 10518.7, "taker_buy_quote": 2029.9432}, {"ts": 1767693900000, "open": 0.1931, "high": 0.1932, "low": 0.1931, "close": 0.1931, "volume": 7564.1, "quote_volume": 1460.91835, "trades": 25, "taker_buy_volume": 3908.4, "taker_buy_quote": 755.00268}, {"ts": 1767693960000, "open": 0.1931, "high": 0.1935, "low": 0.1931, "close": 0.1935, "volume": 98250.9, "quote_volume": 19001.86918, "trades": 118, "taker_buy_volume": 83412.7, "taker_buy_quote": 16132.19072}, {"ts": 1767694020000, "open": 0.1935, "high": 0.1935, "low": 0.1934, "close": 0.1935, "volume": 40314.8, "quote_volume": 7800.10128, "trades": 65, "taker_buy_volume": 20244.0, "taker_buy_quote": 3917.214}, {"ts": 1767694080000, "open": 0.1935, "high": 0.194, "low": 0.1935, "close": 0.194, "volume": 63834.1, "quote_volume": 12370.26773, "trades": 93, "taker_buy_volume": 53244.4, "taker_buy_quote": 10319.95301}, {"ts": 1767694140000, "open": 0.194, "high": 0.1941, "low": 0.1938, "close": 0.194, "volume": 35919.0, "quote_volume": 6968.72692, "trades": 80, "taker_buy_volume": 19380.7, "taker_buy_quote": 3761.04518}, {"ts": 1767694200000, "open": 0.194, "high": 0.1945, "low": 0.1937, "close": 0.1945, "volume": 90240.4, "quote_volume": 17530.40205, "trades": 150, "taker_buy_volume": 46970.9, "taker_buy_quote": 9127.98829}, {"ts": 1767694260000, "open": 0.1944, "high": 0.1954, "low": 0.1941, "close": 0.1949, "volume": 386638.6, "quote_volume": 75395.06278, "trades": 368, "taker_buy_volume": 275874.4, "taker_buy_quote": 53796.88679}, {"ts": 1767694320000, "open": 0.1949, "high": 0.1955, "low": 0.1949, "close": 0.1951, "volume": 58097.7, "quote_volume": 11348.32128, "trades": 117, "taker_buy_volume": 9627.7, "taker_buy_quote": 1880.2956}, {"ts": 1767694380000, "open": 0.195, "high": 0.1952, "low": 0.195, "close": 0.195, "volume": 25087.5, "quote_volume": 4893.66794, "trades": 58, "taker_buy_volume": 1710.6, "taker_buy_quote": 333.75261}, {"ts": 1767694440000, "open": 0.195, "high": 0.195, "low": 0.1949, "close": 0.195, "volume": 52054.2, "quote_volume": 10146.96427, "trades": 74, "taker_buy_volume": 5763.4, "taker_buy_quote": 1123.7049}, {"ts": 1767694500000, "open": 0.1949, "high": 0.1951, "low": 0.1949, "close": 0.1949, "volume": 20816.1, "quote_volume": 4058.88117, "trades": 61, "taker_buy_volume": 3213.3, "taker_buy_quote": 626.79917}, {"ts": 1767694560000, "open": 0.195, "high": 0.1954, "low": 0.195, "close": 0.195, "volume": 33520.7, "quote_volume": 6540.86225, "trades": 57, "taker_buy_volume": 18883.7, "taker_buy_quote": 3684.69521}, {"ts": 1767694620000, "open": 0.1949, "high": 0.195, "low": 0.1949, "close": 0.1949, "volume": 1910.1, "quote_volume": 372.28105, "trades": 15, "taker_buy_volume": 340.6, "taker_buy_quote": 66.3855}, {"ts": 1767694680000, "open": 0.1949, "high": 0.1949, "low": 0.1947, "close": 0.1947, "volume": 80001.6, "quote_volume": 15584.21548, "trades": 64, "taker_buy_volume": 17800.2, "taker_buy_quote": 3467.5881}, {"ts": 1767694740000, "open": 0.1947, "high": 0.1948, "low": 0.1943, "close": 0.1944, "volume": 152793.9, "quote_volume": 29717.12524, "trades": 96, "taker_buy_volume": 57224.7, "taker_buy_quote": 11127.11576}, {"ts": 1767694800000, "open": 0.1943, "high": 0.1945, "low": 0.1938, "close": 0.1941, "volume": 311507.5, "quote_volume": 60481.42138, "trades": 284, "taker_buy_volume": 180659.0, "taker_buy_quote": 35085.66902}, {"ts": 1767694860000, "open": 0.194, "high": 0.1941, "low": 0.194, "close": 0.194, "volume": 52455.2, "quote_volume": 10177.23713, "trades": 79, "taker_buy_volume": 5788.2, "taker_buy_quote": 1123.4141}, {"ts": 1767694920000, "open": 0.1941, "high": 0.1941, "low": 0.194, "close": 0.194, "volume": 12221.6, "quote_volume": 2371.00881, "trades": 29, "taker_buy_volume": 1260.5, "taker_buy_quote": 244.55541}, {"ts": 1767694980000, "open": 0.194, "high": 0.1941, "low": 0.1939, "close": 0.1941, "volume": 13797.9, "quote_volume": 2677.4843, "trades": 52, "taker_buy_volume": 11266.2, "taker_buy_quote": 2186.29421}, {"ts": 1767695040000, "open": 0.1941, "high": 0.1945, "low": 0.1941, "close": 0.1943, "volume": 43227.5, "quote_volume": 8406.38619, "trades": 70, "taker_buy_volume": 35079.0, "taker_buy_quote": 6822.14771}, {"ts": 1767695100000, "open": 0.1943, "high": 0.1945, "low": 0.1942, "close": 0.1945, "volume": 46173.5, "quote_volume": 8973.27147, "trades": 59, "taker_buy_volume": 38317.8, "taker_buy_quote": 7445.5019}, {"ts": 1767695160000, "open": 0.1944, "high": 0.1944, "low": 0.1941, "close": 0.1943, "volume": 10782.8, "quote_volume": 2094.28946, "trades": 51, "taker_buy_volume": 7853.7, "taker_buy_quote": 1525.22169}, {"ts": 1767695220000, "open": 0.1943, "high": 0.1943, "low": 0.1942, "close": 0.1943, "volume": 12152.0, "quote_volume": 2361.1276, "trades": 20, "taker_buy_volume": 5328.7, "taker_buy_quote": 1035.36641}, {"ts": 1767695280000, "open": 0.1944, "high": 0.1945, "low": 0.1944, "close": 0.1945, "volume": 19095.4, "quote_volume": 3712.39281, "trades": 36, "taker_buy_volume": 15220.5, "taker_buy_quote": 2958.89117}, {"ts": 1767695340000, "open": 0.1945, "high": 0.1945, "low": 0.1944, "close": 0.1944, "volume": 13798.7, "quote_volume": 2682.98615, "trades": 21, "taker_buy_volume": 3003.5, "taker_buy_quote": 584.18075}, {"ts": 1767695400000, "open": 0.1943, "high": 0.1943, "low": 0.1941, "close": 0.1942, "volume": 75664.0, "quote_volume": 14693.75773, "trades": 55, "taker_buy_volume": 2872.8, "taker_buy_quote": 557.8462}, {"ts": 1767695460000, "open": 0.1943, "high": 0.1946, "low": 0.1943, "close": 0.1946, "volume": 47144.8, "quote_volume": 9173.08985, "trades": 59, "taker_buy_volume": 20643.9, "taker_buy_quote": 4016.18851}, {"ts": 1767695520000, "open": 0.1946, "high": 0.1949, "low": 0.1943, "close": 0.1949, "volume": 70864.2, "quote_volume": 13788.10015, "trades": 77, "taker_buy_volume": 63065.6, "taker_buy_quote": 12270.70333}, {"ts": 1767695580000, "open": 0.1949, "high": 0.1951, "low": 0.1948, "close": 0.195, "volume": 45812.6, "quote_volume": 8929.36632, "trades": 65, "taker_buy_volume": 31786.4, "taker_buy_quote": 6195.56136}, {"ts": 1767695640000, "open": 0.1951, "high": 0.1951, "low": 0.1949, "close": 0.1949, "volume": 22362.9, "quote_volume": 4360.77277, "trades": 51, "taker_buy_volume": 6707.1, "taker_buy_quote": 1307.70035}, {"ts": 1767695700000, "open": 0.1949, "high": 0.1952, "low": 0.1948, "close": 0.1952, "volume": 19429.2, "quote_volume": 3788.64168, "trades": 45, "taker_buy_volume": 6056.1, "taker_buy_quote": 1181.62205}, {"ts": 1767695760000, "open": 0.1952, "high": 0.1953, "low": 0.1948, "close": 0.1949, "volume": 133311.0, "quote_volume": 26007.99393, "trades": 158, "taker_buy_volume": 104577.2, "taker_buy_quote": 20402.08792}, {"ts": 1767695820000, "open": 0.1949, "high": 0.1949, "low": 0.1948, "close": 0.1948, "volume": 29923.4, "quote_volume": 5831.05863, "trades": 46, "taker_buy_volume": 16737.9, "taker_buy_quote": 3261.41846}, {"ts": 1767695880000, "open": 0.1948, "high": 0.1949, "low": 0.1946, "close": 0.1947, "volume": 10051.7, "quote_volume": 1957.22599, "trades": 51, "taker_buy_volume": 3205.4, "taker_buy_quote": 624.18628}, {"ts": 1767695940000, "open": 0.1947, "high": 0.1947, "low": 0.1947, "close": 0.1947, "volume": 4526.2, "quote_volume": 881.25114, "trades": 13, "taker_buy_volume": 2174.4, "taker_buy_quote": 423.35568}, {"ts": 1767696000000, "open": 0.1947, "high": 0.1948, "low": 0.1947, "close": 0.1948, "volume": 63206.6, "quote_volume": 12308.04221, "trades": 64, "taker_buy_volume": 5787.6, "taker_buy_quote": 1126.93077}, {"ts": 1767696060000, "open": 0.1948, "high": 0.1953, "low": 0.1948, "close": 0.1953, "volume": 14451.4, "quote_volume": 2817.17413, "trades": 31, "taker_buy_volume": 12215.7, "taker_buy_quote": 2381.45322}, {"ts": 1767696120000, "open": 0.1953, "high": 0.1954, "low": 0.195, "close": 0.1951, "volume": 57942.7, "quote_volume": 11313.06284, "trades": 64, "taker_buy_volume": 17558.5, "taker_buy_quote": 3429.22826}, {"ts": 1767696180000, "open": 0.1951, "high": 0.1952, "low": 0.1951, "close": 0.1952, "volume": 2768.6, "quote_volume": 540.16049, "trades": 12, "taker_buy_volume": 316.0, "taker_buy_quote": 61.65823}, {"ts": 1767696240000, "open": 0.1951, "high": 0.1953, "low": 0.1951, "close": 0.1952, "volume": 15867.2, "quote_volume": 3098.19637, "trades": 41, "taker_buy_volume": 4147.1, "taker_buy_quote": 809.54887}, {"ts": 1767696300000, "open": 0.1952, "high": 0.1955, "low": 0.1951, "close": 0.1955, "volume": 26079.1, "quote_volume": 5094.5749, "trades": 64, "taker_buy_volume": 11682.7, "taker_buy_quote": 2282.71494}, {"ts": 1767696360000, "open": 0.1954, "high": 0.1959, "low": 0.1954, "close": 0.1957, "volume": 84049.5, "quote_volume": 16447.76063, "trades": 70, "taker_buy_volume": 81477.2, "taker_buy_quote": 15944.84492}, {"ts": 1767696420000, "open": 0.1957, "high": 0.1961, "low": 0.1957, "close": 0.196, "volume": 77177.3, "quote_volume": 15121.95095, "trades": 134, "taker_buy_volume": 30868.9, "taker_buy_quote": 6049.51387}, {"ts": 1767696480000, "open": 0.1959, "high": 0.1961, "low": 0.1959, "close": 0.1961, "volume": 14032.1, "quote_volume": 2750.38357, "trades": 36, "taker_buy_volume": 5092.8, "taker_buy_quote": 998.59487}, {"ts": 1767696540000, "open": 0.1961, "high": 0.1961, "low": 0.1959, "close": 0.196, "volume": 13408.2, "quote_volume": 2627.59776, "trades": 54, "taker_buy_volume": 1146.9, "taker_buy_quote": 224.73052}, {"ts": 1767696600000, "open": 0.196, "high": 0.196, "low": 0.1956, "close": 0.1956, "volume": 32368.1, "quote_volume": 6334.43759, "trades": 65, "taker_buy_volume": 12975.0, "taker_buy_quote": 2538.1515}, {"ts": 1767696660000, "open": 0.1956, "high": 0.1957, "low": 0.1956, "close": 0.1957, "volume": 2643.9, "quote_volume": 517.15049, "trades": 13, "taker_buy_volume": 2333.7, "taker_buy_quote": 456.47537}, {"ts": 1767696720000, "open": 0.1956, "high": 0.1958, "low": 0.1955, "close": 0.1957, "volume": 84922.4, "quote_volume": 16611.60924, "trades": 60, "taker_buy_volume": 36390.4, "taker_buy_quote": 7118.07862}, {"ts": 1767696780000, "open": 0.1957, "high": 0.1957, "low": 0.1955, "close": 0.1955, "volume": 28688.8, "quote_volume": 5609.02156, "trades": 33, "taker_buy_volume": 643.0, "taker_buy_quote": 125.79467}, {"ts": 1767696840000, "open": 0.1955, "high": 0.1957, "low": 0.1954, "close": 0.1956, "volume": 27132.4, "quote_volume": 5305.72621, "trades": 31, "taker_buy_volume": 24038.6, "taker_buy_quote": 4700.74357}, {"ts": 1767696900000, "open": 0.1955, "high": 0.1955, "low": 0.1955, "close": 0.1955, "volume": 60063.3, "quote_volume": 11742.37515, "trades": 24, "taker_buy_volume": 14220.4, "taker_buy_quote": 2780.0882}, {"ts": 1767696960000, "open": 0.1955, "high": 0.1955, "low": 0.1948, "close": 0.1948, "volume": 114791.6, "quote_volume": 22401.56121, "trades": 95, "taker_buy_volume": 6658.2, "taker_buy_quote": 1297.84978}, {"ts": 1767697020000, "open": 0.1948, "high": 0.1949, "low": 0.1947, "close": 0.1947, "volume": 140535.2, "quote_volume": 27364.42721, "trades": 77, "taker_buy_volume": 89707.6, "taker_buy_quote": 17468.16598}, {"ts": 1767697080000, "open": 0.1947, "high": 0.195, "low": 0.1947, "close": 0.1949, "volume": 16503.5, "quote_volume": 3213.86821, "trades": 23, "taker_buy_volume": 15889.9, "taker_buy_quote": 3094.28963}, {"ts": 1767697140000, "open": 0.195, "high": 0.195, "low": 0.1948, "close": 0.1949, "volume": 34732.3, "quote_volume": 6767.95097, "trades": 45, "taker_buy_volume": 5375.5, "taker_buy_quote": 1047.83981}, {"ts": 1767697200000, "open": 0.1949, "high": 0.195, "low": 0.1948, "close": 0.1949, "volume": 50194.7, "quote_volume": 9781.31449, "trades": 79, "taker_buy_volume": 20689.5, "taker_buy_quote": 4032.07897}, {"ts": 1767697260000, "open": 0.1949, "high": 0.1949, "low": 0.1945, "close": 0.1948, "volume": 181241.0, "quote_volume": 35282.58462, "trades": 179, "taker_buy_volume": 17637.4, "taker_buy_quote": 3434.4691}, {"ts": 1767697320000, "open": 0.1948, "high": 0.1952, "low": 0.1948, "close": 0.1951, "volume": 37578.8, "quote_volume": 7334.99535, "trades": 64, "taker_buy_volume": 33809.6, "taker_buy_quote": 6599.32591}, {"ts": 1767697380000, "open": 0.1951, "high": 0.1953, "low": 0.1951, "close": 0.1953, "volume": 38630.9, "quote_volume": 7543.34087, "trades": 36, "taker_buy_volume": 29064.4, "taker_buy_quote": 5675.97721}, {"ts": 1767697440000, "open": 0.1954, "high": 0.1958, "low": 0.1953, "close": 0.1957, "volume": 80209.7, "quote_volume": 15693.66099, "trades": 87, "taker_buy_volume": 73995.5, "taker_buy_quote": 14477.3101}, {"ts": 1767697500000, "open": 0.1958, "high": 0.1958, "low": 0.1956, "close": 0.1957, "volume": 31868.5, "quote_volume": 6238.69677, "trades": 64, "taker_buy_volume": 12982.9, "taker_buy_quote": 2541.9669}, {"ts": 1767697560000, "open": 0.1957, "high": 0.1962, "low": 0.1957, "close": 0.196, "volume": 75478.8, "quote_volume": 14789.8493, "trades": 102, "taker_buy_volume": 57180.3, "taker_buy_quote": 11204.28319}, {"ts": 1767697620000, "open": 0.196, "high": 0.1961, "low": 0.1958, "close": 0.1958, "volume": 18138.5, "quote_volume": 3553.25827, "trades": 45, "taker_buy_volume": 2363.7, "taker_buy_quote": 463.37715}, {"ts": 1767697680000, "open": 0.1957, "high": 0.1958, "low": 0.1956, "close": 0.1957, "volume": 46621.2, "quote_volume": 9121.30774, "trades": 69, "taker_buy_volume": 1136.8, "taker_buy_quote": 222.51854}, {"ts": 1767697740000, "open": 0.1957, "high": 0.1959, "low": 0.1955, "close": 0.1959, "volume": 46391.6, "quote_volume": 9073.39745, "trades": 85, "taker_buy_volume": 8722.1, "taker_buy_quote": 1707.0311}, {"ts": 1767697800000, "open": 0.1959, "high": 0.196, "low": 0.1955, "close": 0.1956, "volume": 23701.4, "quote_volume": 4640.23615, "trades": 100, "taker_buy_volume": 11612.1, "taker_buy_quote": 2274.21333}, {"ts": 1767697860000, "open": 0.1956, "high": 0.1957, "low": 0.1955, "close": 0.1957, "volume": 9893.1, "quote_volume": 1934.90643, "trades": 47, "taker_buy_volume": 4377.0, "taker_buy_quote": 856.44611}, {"ts": 1767697920000, "open": 0.1957, "high": 0.1959, "low": 0.1956, "close": 0.1959, "volume": 18119.6, "quote_volume": 3548.15182, "trades": 66, "taker_buy_volume": 10078.5, "taker_buy_quote": 1973.54769}, {"ts": 1767697980000, "open": 0.1959, "high": 0.1959, "low": 0.1956, "close": 0.1957, "volume": 44099.2, "quote_volume": 8631.92171, "trades": 58, "taker_buy_volume": 4831.0, "taker_buy_quote": 945.4267}, {"ts": 1767698040000, "open": 0.1956, "high": 0.1956, "low": 0.1954, "close": 0.1955, "volume": 89795.5, "quote_volume": 17557.30644, "trades": 117, "taker_buy_volume": 14950.0, "taker_buy_quote": 2923.17263}, {"ts": 1767698100000, "open": 0.1955, "high": 0.1958, "low": 0.1954, "close": 0.1958, "volume": 229475.2, "quote_volume": 44889.90267, "trades": 143, "taker_buy_volume": 183519.7, "taker_buy_quote": 35907.44865}, {"ts": 1767698160000, "open": 0.1958, "high": 0.1962, "low": 0.1957, "close": 0.1958, "volume": 99315.7, "quote_volume": 19461.67242, "trades": 123, "taker_buy_volume": 60118.7, "taker_buy_quote": 11782.47707}, {"ts": 1767698220000, "open": 0.1957, "high": 0.1957, "low": 0.1955, "close": 0.1957, "volume": 55823.0, "quote_volume": 10919.90312, "trades": 59, "taker_buy_volume": 27718.5, "taker_buy_quote": 5422.65614}, {"ts": 1767698280000, "open": 0.1958, "high": 0.1962, "low": 0.1958, "close": 0.1962, "volume": 41103.0, "quote_volume": 8051.55835, "trades": 53, "taker_buy_volume": 34110.0, "taker_buy_quote": 6682.32895}, {"ts": 1767698340000, "open": 0.1962, "high": 0.1962, "low": 0.1956, "close": 0.1957, "volume": 66152.0, "quote_volume": 12943.84658, "trades": 92, "taker_buy_volume": 323.1, "taker_buy_quote": 63.28447}, {"ts": 1767698400000, "open": 0.1958, "high": 0.1958, "low": 0.1955, "close": 0.1957, "volume": 21231.0, "quote_volume": 4153.52462, "trades": 65, "taker_buy_volume": 1735.5, "taker_buy_quote": 339.65613}, {"ts": 1767698460000, "open": 0.1958, "high": 0.1958, "low": 0.1955, "close": 0.1955, "volume": 19132.0, "quote_volume": 3743.01131, "trades": 47, "taker_buy_volume": 768.3, "taker_buy_quote": 150.28984}, {"ts": 1767698520000, "open": 0.1955, "high": 0.1958, "low": 0.1955, "close": 0.1958, "volume": 9813.6, "quote_volume": 1919.50644, "trades": 50, "taker_buy_volume": 6562.1, "taker_buy_quote": 1283.71502}, {"ts": 1767698580000, "open": 0.1957, "high": 0.1961, "low": 0.1956, "close": 0.196, "volume": 24250.3, "quote_volume": 4751.14348, "trades": 70, "taker_buy_volume": 9602.6, "taker_buy_quote": 1881.76626}, {"ts": 1767698640000, "open": 0.1959, "high": 0.196, "low": 0.1957, "close": 0.1959, "volume": 13798.8, "quote_volume": 2702.07655, "trades": 61, "taker_buy_volume": 6235.8, "taker_buy_quote": 1221.42419}, {"ts": 1767698700000, "open": 0.196, "high": 0.1963, "low": 0.1959, "close": 0.1962, "volume": 21806.7, "quote_volume": 4276.32568, "trades": 76, "taker_buy_volume": 10562.6, "taker_buy_quote": 2071.24566}, {"ts": 1767698760000, "open": 0.1961, "high": 0.1963, "low": 0.196, "close": 0.1961, "volume": 44685.0, "quote_volume": 8766.28761, "trades": 79, "taker_buy_volume": 10169.1, "taker_buy_quote": 1995.03778}, {"ts": 1767698820000, "open": 0.1962, "high": 0.1965, "low": 0.1962, "close": 0.1964, "volume": 52795.5, "quote_volume": 10364.46923, "trades": 59, "taker_buy_volume": 49644.3, "taker_buy_quote": 9745.57355}, {"ts": 1767698880000, "open": 0.1963, "high": 0.1968, "low": 0.1962, "close": 0.1966, "volume": 52493.1, "quote_volume": 10316.21823, "trades": 84, "taker_buy_volume": 37310.5, "taker_buy_quote": 7332.47069}, {"ts": 1767698940000, "open": 0.1967, "high": 0.1968, "low": 0.1962, "close": 0.1963, "volume": 99064.4, "quote_volume": 19454.78794, "trades": 92, "taker_buy_volume": 2201.9, "taker_buy_quote": 432.96928}, {"ts": 1767699000000, "open": 0.1963, "high": 0.1963, "low": 0.1957, "close": 0.1958, "volume": 115063.0, "quote_volume": 22553.82155, "trades": 132, "taker_buy_volume": 5766.8, "taker_buy_quote": 1130.83724}, {"ts": 1767699060000, "open": 0.1959, "high": 0.1962, "low": 0.1957, "close": 0.1962, "volume": 232124.0, "quote_volume": 45467.76807, "trades": 132, "taker_buy_volume": 61176.9, "taker_buy_quote": 11994.09437}, {"ts": 1767699120000, "open": 0.1962, "high": 0.1963, "low": 0.1958, "close": 0.196, "volume": 197090.6, "quote_volume": 38625.82354, "trades": 139, "taker_buy_volume": 12000.3, "taker_buy_quote": 2352.62897}, {"ts": 1767699180000, "open": 0.196, "high": 0.1961, "low": 0.1958, "close": 0.1959, "volume": 53192.4, "quote_volume": 10425.70552, "trades": 74, "taker_buy_volume": 14761.7, "taker_buy_quote": 2893.13535}, {"ts": 1767699240000, "open": 0.196, "high": 0.1961, "low": 0.1958, "close": 0.1958, "volume": 23008.4, "quote_volume": 4508.54358, "trades": 70, "taker_buy_volume": 6858.7, "taker_buy_quote": 1344.49903}, {"ts": 1767699300000, "open": 0.1957, "high": 0.1959, "low": 0.1956, "close": 0.1959, "volume": 13760.9, "quote_volume": 2692.96836, "trades": 51, "taker_buy_volume": 6141.9, "taker_buy_quote": 1202.13252}, {"ts": 1767699360000, "open": 0.1958, "high": 0.1961, "low": 0.1958, "close": 0.196, "volume": 11681.4, "quote_volume": 2288.65919, "trades": 42, "taker_buy_volume": 5294.5, "taker_buy_quote": 1037.43438}, {"ts": 1767699420000, "open": 0.1959, "high": 0.1959, "low": 0.1956, "close": 0.1957, "volume": 18837.9, "quote_volume": 3688.31137, "trades": 53, "taker_buy_volume": 2003.4, "taker_buy_quote": 392.23122}, {"ts": 1767699480000, "open": 0.1956, "high": 0.1957, "low": 0.1955, "close": 0.1955, "volume": 73167.6, "quote_volume": 14311.40387, "trades": 63, "taker_buy_volume": 10155.1, "taker_buy_quote": 1986.29442}, {"ts": 1767699540000, "open": 0.1956, "high": 0.1957, "low": 0.1955, "close": 0.1956, "volume": 3715.5, "quote_volume": 726.84846, "trades": 35, "taker_buy_volume": 2040.0, "taker_buy_quote": 399.11836}, {"ts": 1767699600000, "open": 0.1955, "high": 0.1956, "low": 0.1953, "close": 0.1953, "volume": 55877.9, "quote_volume": 10917.62712, "trades": 42, "taker_buy_volume": 216.0, "taker_buy_quote": 42.23881}, {"ts": 1767699660000, "open": 0.1952, "high": 0.1953, "low": 0.1951, "close": 0.1952, "volume": 89934.1, "quote_volume": 17554.53918, "trades": 105, "taker_buy_volume": 37915.7, "taker_buy_quote": 7401.36988}, {"ts": 1767699720000, "open": 0.1952, "high": 0.1957, "low": 0.1952, "close": 0.1957, "volume": 25160.5, "quote_volume": 4920.83199, "trades": 61, "taker_buy_volume": 7942.0, "taker_buy_quote": 1553.07837}, {"ts": 1767699780000, "open": 0.1956, "high": 0.1958, "low": 0.1956, "close": 0.1958, "volume": 36489.8, "quote_volume": 7140.37737, "trades": 29, "taker_buy_volume": 29804.4, "taker_buy_quote": 5832.71013}, {"ts": 1767699840000, "open": 0.1958, "high": 0.1959, "low": 0.1958, "close": 0.1959, "volume": 34566.1, "quote_volume": 6768.91393, "trades": 30, "taker_buy_volume": 26564.3, "taker_buy_quote": 5201.3722}, {"ts": 1767699900000, "open": 0.196, "high": 0.1965, "low": 0.196, "close": 0.1964, "volume": 92635.8, "quote_volume": 18174.59555, "trades": 106, "taker_buy_volume": 85199.0, "taker_buy_quote": 16715.46023}, {"ts": 1767699960000, "open": 0.1964, "high": 0.1968, "low": 0.1964, "close": 0.1968, "volume": 83997.0, "quote_volume": 16514.4114, "trades": 88, "taker_buy_volume": 67266.8, "taker_buy_quote": 13226.11738}, {"ts": 1767700020000, "open": 0.1968, "high": 0.198, "low": 0.1968, "close": 0.1977, "volume": 543362.0, "quote_volume": 107342.24813, "trades": 480, "taker_buy_volume": 416151.0, "taker_buy_quote": 82203.04824}, {"ts": 1767700080000, "open": 0.1977, "high": 0.1977, "low": 0.1971, "close": 0.1975, "volume": 123182.9, "quote_volume": 24321.13867, "trades": 156, "taker_buy_volume": 28750.6, "taker_buy_quote": 5677.50776}, {"ts": 1767700140000, "open": 0.1974, "high": 0.1977, "low": 0.1973, "close": 0.1977, "volume": 64408.9, "quote_volume": 12718.22327, "trades": 116, "taker_buy_volume": 40357.8, "taker_buy_quote": 7970.29435}, {"ts": 1767700200000, "open": 0.1978, "high": 0.198, "low": 0.1978, "close": 0.1979, "volume": 71419.5, "quote_volume": 14131.15504, "trades": 75, "taker_buy_volume": 52339.8, "taker_buy_quote": 10357.17772}, {"ts": 1767700260000, "open": 0.198, "high": 0.198, "low": 0.1975, "close": 0.198, "volume": 159952.4, "quote_volume": 31633.4245, "trades": 144, "taker_buy_volume": 77027.9, "taker_buy_quote": 15235.56181}, {"ts": 1767700320000, "open": 0.1979, "high": 0.1979, "low": 0.1975, "close": 0.1976, "volume": 38955.0, "quote_volume": 7696.33028, "trades": 53, "taker_buy_volume": 6780.8, "taker_buy_quote": 1339.85303}, {"ts": 1767700380000, "open": 0.1976, "high": 0.1976, "low": 0.1974, "close": 0.1975, "volume": 58270.8, "quote_volume": 11507.0376, "trades": 55, "taker_buy_volume": 4351.0, "taker_buy_quote": 859.3225}, {"ts": 1767700440000, "open": 0.1975, "high": 0.1975, "low": 0.1973, "close": 0.1974, "volume": 9315.9, "quote_volume": 1839.57958, "trades": 24, "taker_buy_volume": 2790.7, "taker_buy_quote": 550.88418}, {"ts": 1767700500000, "open": 0.1974, "high": 0.1974, "low": 0.1972, "close": 0.1973, "volume": 48773.5, "quote_volume": 9623.40416, "trades": 43, "taker_buy_volume": 16001.3, "taker_buy_quote": 3156.85549}, {"ts": 1767700560000, "open": 0.1973, "high": 0.1974, "low": 0.1972, "close": 0.1973, "volume": 20614.6, "quote_volume": 4067.71462, "trades": 56, "taker_buy_volume": 5632.5, "taker_buy_quote": 1111.6303}, {"ts": 1767700620000, "open": 0.1974, "high": 0.1975, "low": 0.1974, "close": 0.1975, "volume": 1180.5, "quote_volume": 233.08724, "trades": 15, "taker_buy_volume": 802.6, "taker_buy_quote": 158.48978}, {"ts": 1767700680000, "open": 0.1976, "high": 0.1976, "low": 0.1974, "close": 0.1975, "volume": 19016.6, "quote_volume": 3755.89416, "trades": 40, "taker_buy_volume": 14848.2, "taker_buy_quote": 2932.57919}, {"ts": 1767700740000, "open": 0.1975, "high": 0.1978, "low": 0.1975, "close": 0.1975, "volume": 110663.0, "quote_volume": 21870.67495, "trades": 105, "taker_buy_volume": 82414.1, "taker_buy_quote": 16288.67375}, {"ts": 1767700800000, "open": 0.1974, "high": 0.1974, "low": 0.1971, "close": 0.1971, "volume": 156041.4, "quote_volume": 30781.12976, "trades": 117, "taker_buy_volume": 11898.7, "taker_buy_quote": 2347.52972}, {"ts": 1767700860000, "open": 0.1972, "high": 0.1975, "low": 0.1972, "close": 0.1974, "volume": 20146.3, "quote_volume": 3976.12867, "trades": 66, "taker_buy_volume": 9080.5, "taker_buy_quote": 1791.86359}, {"ts": 1767700920000, "open": 0.1973, "high": 0.1978, "low": 0.1973, "close": 0.1977, "volume": 33304.2, "quote_volume": 6577.99951, "trades": 92, "taker_buy_volume": 10117.1, "taker_buy_quote": 1999.41529}, {"ts": 1767700980000, "open": 0.1977, "high": 0.1977, "low": 0.1969, "close": 0.1969, "volume": 116300.4, "quote_volume": 22919.08491, "trades": 131, "taker_buy_volume": 12113.8, "taker_buy_quote": 2385.72224}, {"ts": 1767701040000, "open": 0.197, "high": 0.1973, "low": 0.197, "close": 0.1971, "volume": 20741.6, "quote_volume": 4090.41806, "trades": 72, "taker_buy_volume": 9021.4, "taker_buy_quote": 1779.20504}, {"ts": 1767701100000, "open": 0.1971, "high": 0.1975, "low": 0.1971, "close": 0.1972, "volume": 20476.3, "quote_volume": 4041.68507, "trades": 53, "taker_buy_volume": 7078.2, "taker_buy_quote": 1396.87894}, {"ts": 1767701160000, "open": 0.1972, "high": 0.1976, "low": 0.1971, "close": 0.1974, "volume": 58472.4, "quote_volume": 11534.51352, "trades": 122, "taker_buy_volume": 15634.5, "taker_buy_quote": 3083.9699}, {"ts": 1767701220000, "open": 0.1974, "high": 0.1977, "low": 0.1973, "close": 0.1976, "volume": 63875.0, "quote_volume": 12618.69862, "trades": 85, "taker_buy_volume": 54453.7, "taker_buy_quote": 10757.35722}, {"ts": 1767701280000, "open": 0.1976, "high": 0.1976, "low": 0.1972, "close": 0.1974, "volume": 51679.6, "quote_volume": 10201.87709, "trades": 60, "taker_buy_volume": 20412.5, "taker_buy_quote": 4033.06641}, {"ts": 1767701340000, "open": 0.1974, "high": 0.1976, "low": 0.1973, "close": 0.1975, "volume": 17370.1, "quote_volume": 3431.45937, "trades": 64, "taker_buy_volume": 9359.7, "taker_buy_quote": 1849.06816}, {"ts": 1767701400000, "open": 0.1975, "high": 0.1977, "low": 0.1975, "close": 0.1977, "volume": 37807.6, "quote_volume": 7473.88843, "trades": 35, "taker_buy_volume": 28859.8, "taker_buy_quote": 5705.40759}, {"ts": 1767701460000, "open": 0.1976, "high": 0.1979, "low": 0.1976, "close": 0.1977, "volume": 50639.5, "quote_volume": 10019.81296, "trades": 63, "taker_buy_volume": 33138.5, "taker_buy_quote": 6557.64952}, {"ts": 1767701520000, "open": 0.1976, "high": 0.1976, "low": 0.1975, "close": 0.1976, "volume": 12931.8, "quote_volume": 2554.45191, "trades": 32, "taker_buy_volume": 6690.1, "taker_buy_quote": 1321.64217}, {"ts": 1767701580000, "open": 0.1976, "high": 0.1979, "low": 0.1973, "close": 0.1978, "volume": 166899.4, "quote_volume": 32966.02019, "trades": 124, "taker_buy_volume": 65401.6, "taker_buy_quote": 12925.65478}, {"ts": 1767701640000, "open": 0.1978, "high": 0.1982, "low": 0.1978, "close": 0.198, "volume": 127671.3, "quote_volume": 25277.93392, "trades": 99, "taker_buy_volume": 121529.8, "taker_buy_quote": 24062.14867}, {"ts": 1767701700000, "open": 0.1981, "high": 0.1984, "low": 0.1981, "close": 0.1982, "volume": 71670.0, "quote_volume": 14208.7312, "trades": 85, "taker_buy_volume": 53561.0, "taker_buy_quote": 10618.3325}, {"ts": 1767701760000, "open": 0.1981, "high": 0.1987, "low": 0.1981, "close": 0.1982, "volume": 218561.0, "quote_volume": 43376.17675, "trades": 174, "taker_buy_volume": 177983.3, "taker_buy_quote": 35323.62976}, {"ts": 1767701820000, "open": 0.1982, "high": 0.1983, "low": 0.1981, "close": 0.1983, "volume": 11083.2, "quote_volume": 2196.8329, "trades": 32, "taker_buy_volume": 9318.3, "taker_buy_quote": 1847.06877}, {"ts": 1767701880000, "open": 0.1984, "high": 0.1986, "low": 0.1984, "close": 0.1986, "volume": 37814.7, "quote_volume": 7507.28814, "trades": 79, "taker_buy_volume": 31274.3, "taker_buy_quote": 6208.90523}, {"ts": 1767701940000, "open": 0.1986, "high": 0.1995, "low": 0.1985, "close": 0.1992, "volume": 549234.7, "quote_volume": 109292.42904, "trades": 297, "taker_buy_volume": 497426.1, "taker_buy_quote": 98978.28121}, {"ts": 1767702000000, "open": 0.1991, "high": 0.2006, "low": 0.1986, "close": 0.2004, "volume": 1061823.7, "quote_volume": 211959.03186, "trades": 790, "taker_buy_volume": 702362.2, "taker_buy_quote": 140308.01876}, {"ts": 1767702060000, "open": 0.2004, "high": 0.2008, "low": 0.2003, "close": 0.2004, "volume": 278494.8, "quote_volume": 55844.56281, "trades": 343, "taker_buy_volume": 87063.4, "taker_buy_quote": 17464.03869}, {"ts": 1767702120000, "open": 0.2003, "high": 0.201, "low": 0.2003, "close": 0.2008, "volume": 325002.5, "quote_volume": 65245.2433, "trades": 431, "taker_buy_volume": 175078.2, "taker_buy_quote": 35152.13011}, {"ts": 1767702180000, "open": 0.2008, "high": 0.2013, "low": 0.2003, "close": 0.2008, "volume": 571453.5, "quote_volume": 114801.15558, "trades": 404, "taker_buy_volume": 440554.2, "taker_buy_quote": 88540.93777}, {"ts": 1767702240000, "open": 0.2008, "high": 0.2014, "low": 0.2005, "close": 0.2011, "volume": 282175.1, "quote_volume": 56720.1188, "trades": 287, "taker_buy_volume": 162316.9, "taker_buy_quote": 32625.14042}, {"ts": 1767702300000, "open": 0.2011, "high": 0.2018, "low": 0.2011, "close": 0.2017, "volume": 331731.7, "quote_volume": 66847.07213, "trades": 285, "taker_buy_volume": 195155.1, "taker_buy_quote": 39327.7461}, {"ts": 1767702360000, "open": 0.2017, "high": 0.2018, "low": 0.2012, "close": 0.2017, "volume": 166511.0, "quote_volume": 33557.67922, "trades": 220, "taker_buy_volume": 80277.1, "taker_buy_quote": 16184.93084}, {"ts": 1767702420000, "open": 0.2016, "high": 0.2026, "low": 0.2006, "close": 0.2016, "volume": 2626832.9, "quote_volume": 529701.16612, "trades": 1358, "taker_buy_volume": 743390.9, "taker_buy_quote": 149942.20151}, {"ts": 1767702480000, "open": 0.2015, "high": 0.2016, "low": 0.2007, "close": 0.201, "volume": 329107.0, "quote_volume": 66171.60231, "trades": 324, "taker_buy_volume": 124673.5, "taker_buy_quote": 25067.44182}, {"ts": 1767702540000, "open": 0.2011, "high": 0.2013, "low": 0.2006, "close": 0.2008, "volume": 178918.6, "quote_volume": 35963.21914, "trades": 222, "taker_buy_volume": 106615.2, "taker_buy_quote": 21435.85379}, {"ts": 1767702600000, "open": 0.2007, "high": 0.2015, "low": 0.2004, "close": 0.2012, "volume": 175101.3, "quote_volume": 35178.80472, "trades": 218, "taker_buy_volume": 100239.1, "taker_buy_quote": 20153.98365}, {"ts": 1767702660000, "open": 0.2012, "high": 0.2012, "low": 0.2005, "close": 0.2007, "volume": 151555.5, "quote_volume": 30414.34356, "trades": 153, "taker_buy_volume": 45717.5, "taker_buy_quote": 9172.00416}, {"ts": 1767702720000, "open": 0.2007, "high": 0.203, "low": 0.2007, "close": 0.2026, "volume": 575416.3, "quote_volume": 116175.25353, "trades": 502, "taker_buy_volume": 388705.0, "taker_buy_quote": 78445.04339}, {"ts": 1767702780000, "open": 0.2025, "high": 0.2028, "low": 0.2019, "close": 0.2022, "volume": 426945.3, "quote_volume": 86358.22201, "trades": 375, "taker_buy_volume": 145550.6, "taker_buy_quote": 29434.93236}, {"ts": 1767702840000, "open": 0.2021, "high": 0.2025, "low": 0.2018, "close": 0.2024, "volume": 191859.3, "quote_volume": 38796.29105, "trades": 225, "taker_buy_volume": 85198.7, "taker_buy_quote": 17234.25308}, {"ts": 1767702900000, "open": 0.2025, "high": 0.203, "low": 0.2023, "close": 0.2025, "volume": 132444.1, "quote_volume": 26854.72939, "trades": 202, "taker_buy_volume": 98072.1, "taker_buy_quote": 19886.18012}, {"ts": 1767702960000, "open": 0.2024, "high": 0.2027, "low": 0.2019, "close": 0.2027, "volume": 143445.2, "quote_volume": 29011.84194, "trades": 161, "taker_buy_volume": 47358.3, "taker_buy_quote": 9591.63525}, {"ts": 1767703020000, "open": 0.2027, "high": 0.2038, "low": 0.2026, "close": 0.2031, "volume": 533491.1, "quote_volume": 108416.11193, "trades": 467, "taker_buy_volume": 339483.7, "taker_buy_quote": 69007.59422}, {"ts": 1767703080000, "open": 0.203, "high": 0.2032, "low": 0.2028, "close": 0.2029, "volume": 74295.1, "quote_volume": 15086.96123, "trades": 118, "taker_buy_volume": 19800.3, "taker_buy_quote": 4021.08707}, {"ts": 1767703140000, "open": 0.2028, "high": 0.2035, "low": 0.202, "close": 0.203, "volume": 589421.3, "quote_volume": 119500.95863, "trades": 421, "taker_buy_volume": 414712.3, "taker_buy_quote": 84125.24764}, {"ts": 1767703200000, "open": 0.203, "high": 0.2039, "low": 0.2029, "close": 0.2038, "volume": 170687.8, "quote_volume": 34739.80062, "trades": 242, "taker_buy_volume": 111947.6, "taker_buy_quote": 22783.21568}, {"ts": 1767703260000, "open": 0.2039, "high": 0.2043, "low": 0.2035, "close": 0.2038, "volume": 303077.1, "quote_volume": 61790.74439, "trades": 386, "taker_buy_volume": 169472.7, "taker_buy_quote": 34568.92417}, {"ts": 1767703320000, "open": 0.2037, "high": 0.2037, "low": 0.2024, "close": 0.2024, "volume": 501900.0, "quote_volume": 101928.23566, "trades": 378, "taker_buy_volume": 241553.8, "taker_buy_quote": 49044.67878}, {"ts": 1767703380000, "open": 0.2024, "high": 0.2026, "low": 0.202, "close": 0.2025, "volume": 183494.3, "quote_volume": 37106.73437, "trades": 167, "taker_buy_volume": 27594.1, "taker_buy_quote": 5579.80083}, {"ts": 1767703440000, "open": 0.2026, "high": 0.2032, "low": 0.2025, "close": 0.203, "volume": 112203.5, "quote_volume": 22766.85954, "trades": 158, "taker_buy_volume": 83349.6, "taker_buy_quote": 16917.4349}, {"ts": 1767703500000, "open": 0.2031, "high": 0.2037, "low": 0.2031, "close": 0.2035, "volume": 107740.5, "quote_volume": 21917.91524, "trades": 132, "taker_buy_volume": 74048.3, "taker_buy_quote": 15062.09402}, {"ts": 1767703560000, "open": 0.2034, "high": 0.2037, "low": 0.2022, "close": 0.2024, "volume": 146163.4, "quote_volume": 29645.32292, "trades": 180, "taker_buy_volume": 20817.7, "taker_buy_quote": 4223.64343}, {"ts": 1767703620000, "open": 0.2024, "high": 0.2024, "low": 0.202, "close": 0.202, "volume": 107131.9, "quote_volume": 21664.13134, "trades": 93, "taker_buy_volume": 13486.8, "taker_buy_quote": 2726.97939}, {"ts": 1767703680000, "open": 0.2021, "high": 0.2023, "low": 0.2015, "close": 0.2015, "volume": 272239.9, "quote_volume": 54982.94397, "trades": 228, "taker_buy_volume": 109700.0, "taker_buy_quote": 22168.24636}, {"ts": 1767703740000, "open": 0.2015, "high": 0.2018, "low": 0.2012, "close": 0.2016, "volume": 212494.2, "quote_volume": 42812.5973, "trades": 269, "taker_buy_volume": 115218.6, "taker_buy_quote": 23220.96652}, {"ts": 1767703800000, "open": 0.2016, "high": 0.2016, "low": 0.2011, "close": 0.2011, "volume": 67087.2, "quote_volume": 13507.67143, "trades": 103, "taker_buy_volume": 10131.7, "taker_buy_quote": 2039.73745}, {"ts": 1767703860000, "open": 0.2011, "high": 0.2011, "low": 0.1999, "close": 0.2004, "volume": 569521.6, "quote_volume": 114151.28269, "trades": 492, "taker_buy_volume": 170212.1, "taker_buy_quote": 34115.33219}, {"ts": 1767703920000, "open": 0.2005, "high": 0.2006, "low": 0.2002, "close": 0.2005, "volume": 135413.3, "quote_volume": 27144.50528, "trades": 152, "taker_buy_volume": 87665.5, "taker_buy_quote": 17575.36028}, {"ts": 1767703980000, "open": 0.2005, "high": 0.2017, "low": 0.2004, "close": 0.2015, "volume": 788313.1, "quote_volume": 158511.57872, "trades": 595, "taker_buy_volume": 640037.6, "taker_buy_quote": 128695.93976}, {"ts": 1767704040000, "open": 0.2015, "high": 0.2018, "low": 0.2014, "close": 0.2014, "volume": 99939.6, "quote_volume": 20145.84799, "trades": 146, "taker_buy_volume": 49300.6, "taker_buy_quote": 9939.78012}, {"ts": 1767704100000, "open": 0.2013, "high": 0.2014, "low": 0.2009, "close": 0.2014, "volume": 200119.6, "quote_volume": 40265.76696, "trades": 197, "taker_buy_volume": 83119.0, "taker_buy_quote": 16733.82673}, {"ts": 1767704160000, "open": 0.2014, "high": 0.2019, "low": 0.2014, "close": 0.2015, "volume": 78799.5, "quote_volume": 15893.85967, "trades": 94, "taker_buy_volume": 62687.2, "taker_buy_quote": 12643.97919}, {"ts": 1767704220000, "open": 0.2015, "high": 0.2015, "low": 0.201, "close": 0.2011, "volume": 59879.4, "quote_volume": 12043.62506, "trades": 76, "taker_buy_volume": 9985.2, "taker_buy_quote": 2008.26743}, {"ts": 1767704280000, "open": 0.2011, "high": 0.2014, "low": 0.2009, "close": 0.2014, "volume": 129599.7, "quote_volume": 26061.52392, "trades": 99, "taker_buy_volume": 95408.0, "taker_buy_quote": 19188.37633}, {"ts": 1767704340000, "open": 0.2014, "high": 0.2016, "low": 0.2014, "close": 0.2015, "volume": 17396.0, "quote_volume": 3505.45893, "trades": 35, "taker_buy_volume": 9339.3, "taker_buy_quote": 1882.36415}, {"ts": 1767704400000, "open": 0.2014, "high": 0.2014, "low": 0.201, "close": 0.2012, "volume": 75077.1, "quote_volume": 15102.50083, "trades": 141, "taker_buy_volume": 25500.1, "taker_buy_quote": 5130.68627}, {"ts": 1767704460000, "open": 0.2011, "high": 0.2014, "low": 0.2011, "close": 0.2014, "volume": 50808.8, "quote_volume": 10228.82639, "trades": 81, "taker_buy_volume": 37712.7, "taker_buy_quote": 7593.28445}, {"ts": 1767704520000, "open": 0.2014, "high": 0.2015, "low": 0.2011, "close": 0.2011, "volume": 71871.5, "quote_volume": 14469.31031, "trades": 141, "taker_buy_volume": 43379.1, "taker_buy_quote": 8733.91526}, {"ts": 1767704580000, "open": 0.2011, "high": 0.2013, "low": 0.201, "close": 0.2012, "volume": 30590.9, "quote_volume": 6154.25409, "trades": 74, "taker_buy_volume": 6882.7, "taker_buy_quote": 1384.82759}, {"ts": 1767704640000, "open": 0.2013, "high": 0.2013, "low": 0.2009, "close": 0.2012, "volume": 37461.1, "quote_volume": 7535.86771, "trades": 65, "taker_buy_volume": 7687.7, "taker_buy_quote": 1547.429}, {"ts": 1767704700000, "open": 0.2012, "high": 0.2012, "low": 0.1995, "close": 0.1999, "volume": 907681.6, "quote_volume": 181901.68382, "trades": 565, "taker_buy_volume": 112271.8, "taker_buy_quote": 22493.1535}, {"ts": 1767704760000, "open": 0.1999, "high": 0.2007, "low": 0.1998, "close": 0.2007, "volume": 605125.7, "quote_volume": 121195.71198, "trades": 434, "taker_buy_volume": 399061.7, "taker_buy_quote": 79944.17202}, {"ts": 1767704820000, "open": 0.2006, "high": 0.2007, "low": 0.2005, "close": 0.2006, "volume": 51369.1, "quote_volume": 10302.78658, "trades": 84, "taker_buy_volume": 15223.2, "taker_buy_quote": 3053.63971}, {"ts": 1767704880000, "open": 0.2005, "high": 0.2008, "low": 0.2004, "close": 0.2008, "volume": 102838.5, "quote_volume": 20635.67731, "trades": 106, "taker_buy_volume": 78176.0, "taker_buy_quote": 15688.44265}, {"ts": 1767704940000, "open": 0.2009, "high": 0.2014, "low": 0.2009, "close": 0.2013, "volume": 99872.7, "quote_volume": 20085.54426, "trades": 97, "taker_buy_volume": 91114.0, "taker_buy_quote": 18322.42501}, {"ts": 1767705000000, "open": 0.2013, "high": 0.2015, "low": 0.2009, "close": 0.2013, "volume": 158006.1, "quote_volume": 31803.86863, "trades": 161, "taker_buy_volume": 121880.1, "taker_buy_quote": 24534.54815}, {"ts": 1767705060000, "open": 0.2013, "high": 0.2014, "low": 0.2013, "close": 0.2014, "volume": 47153.1, "quote_volume": 9495.54114, "trades": 53, "taker_buy_volume": 25556.0, "taker_buy_quote": 5146.60302}, {"ts": 1767705120000, "open": 0.2014, "high": 0.2014, "low": 0.2012, "close": 0.2014, "volume": 15517.0, "quote_volume": 3122.81799, "trades": 41, "taker_buy_volume": 2717.4, "taker_buy_quote": 546.89521}, {"ts": 1767705180000, "open": 0.2013, "high": 0.2016, "low": 0.2012, "close": 0.2015, "volume": 63789.3, "quote_volume": 12845.01292, "trades": 95, "taker_buy_volume": 23980.4, "taker_buy_quote": 4830.85719}, {"ts": 1767705240000, "open": 0.2014, "high": 0.2017, "low": 0.2014, "close": 0.2017, "volume": 43230.4, "quote_volume": 8716.14648, "trades": 54, "taker_buy_volume": 31843.4, "taker_buy_quote": 6419.77132}, {"ts": 1767705300000, "open": 0.2017, "high": 0.2017, "low": 0.201, "close": 0.201, "volume": 56873.6, "quote_volume": 11447.63401, "trades": 131, "taker_buy_volume": 23367.0, "taker_buy_quote": 4703.38072}, {"ts": 1767705360000, "open": 0.201, "high": 0.201, "low": 0.2008, "close": 0.2009, "volume": 49436.2, "quote_volume": 9932.95909, "trades": 76, "taker_buy_volume": 9023.2, "taker_buy_quote": 1813.35629}, {"ts": 1767705420000, "open": 0.2009, "high": 0.201, "low": 0.2005, "close": 0.2006, "volume": 96406.0, "quote_volume": 19343.54144, "trades": 125, "taker_buy_volume": 10286.8, "taker_buy_quote": 2063.58064}, {"ts": 1767705480000, "open": 0.2007, "high": 0.2014, "low": 0.2007, "close": 0.201, "volume": 244223.6, "quote_volume": 49139.88235, "trades": 239, "taker_buy_volume": 130879.8, "taker_buy_quote": 26331.10542}, {"ts": 1767705540000, "open": 0.201, "high": 0.2017, "low": 0.201, "close": 0.2013, "volume": 117361.3, "quote_volume": 23642.45206, "trades": 151, "taker_buy_volume": 96244.8, "taker_buy_quote": 19392.39024}, {"ts": 1767705600000, "open": 0.2013, "high": 0.2022, "low": 0.2012, "close": 0.2022, "volume": 76477.5, "quote_volume": 15439.81546, "trades": 141, "taker_buy_volume": 63910.1, "taker_buy_quote": 12903.07744}, {"ts": 1767705660000, "open": 0.2021, "high": 0.2045, "low": 0.2021, "close": 0.2044, "volume": 846038.5, "quote_volume": 172130.07745, "trades": 671, "taker_buy_volume": 607508.8, "taker_buy_quote": 123612.24215}, {"ts": 1767705720000, "open": 0.2043, "high": 0.2043, "low": 0.2031, "close": 0.2036, "volume": 321724.4, "quote_volume": 65499.21055, "trades": 389, "taker_buy_volume": 147923.9, "taker_buy_quote": 30108.45164}, {"ts": 1767705780000, "open": 0.2036, "high": 0.204, "low": 0.2035, "close": 0.2039, "volume": 104534.4, "quote_volume": 21307.25444, "trades": 172, "taker_buy_volume": 74462.6, "taker_buy_quote": 15180.99521}, {"ts": 1767705840000, "open": 0.2039, "high": 0.2044, "low": 0.2036, "close": 0.2043, "volume": 139483.8, "quote_volume": 28455.81074, "trades": 221, "taker_buy_volume": 103479.9, "taker_buy_quote": 21111.53338}, {"ts": 1767705900000, "open": 0.2043, "high": 0.2044, "low": 0.204, "close": 0.2043, "volume": 49827.0, "quote_volume": 10177.47379, "trades": 104, "taker_buy_volume": 23406.6, "taker_buy_quote": 4781.39895}, {"ts": 1767705960000, "open": 0.2042, "high": 0.2042, "low": 0.2036, "close": 0.2038, "volume": 151205.1, "quote_volume": 30819.9059, "trades": 200, "taker_buy_volume": 91787.9, "taker_buy_quote": 18712.74063}, {"ts": 1767706020000, "open": 0.2037, "high": 0.204, "low": 0.2034, "close": 0.2039, "volume": 156146.5, "quote_volume": 31784.00772, "trades": 260, "taker_buy_volume": 56540.2, "taker_buy_quote": 11511.86986}, {"ts": 1767706080000, "open": 0.2039, "high": 0.2041, "low": 0.2036, "close": 0.2037, "volume": 119057.0, "quote_volume": 24286.6579, "trades": 154, "taker_buy_volume": 75928.6, "taker_buy_quote": 15493.28733}, {"ts": 1767706140000, "open": 0.2037, "high": 0.2038, "low": 0.2034, "close": 0.2036, "volume": 90963.3, "quote_volume": 18512.55361, "trades": 136, "taker_buy_volume": 28426.2, "taker_buy_quote": 5788.18931}, {"ts": 1767706200000, "open": 0.2036, "high": 0.2038, "low": 0.2033, "close": 0.2035, "volume": 109982.1, "quote_volume": 22381.45874, "trades": 129, "taker_buy_volume": 56258.4, "taker_buy_quote": 11452.34168}, {"ts": 1767706260000, "open": 0.2035, "high": 0.2042, "low": 0.2035, "close": 0.2042, "volume": 82004.8, "quote_volume": 16729.073, "trades": 144, "taker_buy_volume": 61851.3, "taker_buy_quote": 12620.49914}, {"ts": 1767706320000, "open": 0.2042, "high": 0.2045, "low": 0.2042, "close": 0.2044, "volume": 117751.7, "quote_volume": 24073.18571, "trades": 89, "taker_buy_volume": 105163.5, "taker_buy_quote": 21500.34833}, {"ts": 1767706380000, "open": 0.2045, "high": 0.2045, "low": 0.204, "close": 0.204, "volume": 93789.7, "quote_volume": 19157.44315, "trades": 99, "taker_buy_volume": 9224.4, "taker_buy_quote": 1883.78173}, {"ts": 1767706440000, "open": 0.2039, "high": 0.2039, "low": 0.2031, "close": 0.2034, "volume": 192961.8, "quote_volume": 39250.45566, "trades": 167, "taker_buy_volume": 59996.8, "taker_buy_quote": 12194.64813}, {"ts": 1767706500000, "open": 0.2034, "high": 0.2037, "low": 0.2031, "close": 0.2035, "volume": 135105.9, "quote_volume": 27477.00576, "trades": 162, "taker_buy_volume": 30104.6, "taker_buy_quote": 6129.10042}, {"ts": 1767706560000, "open": 0.2035, "high": 0.2036, "low": 0.2033, "close": 0.2035, "volume": 33107.6, "quote_volume": 6736.39288, "trades": 77, "taker_buy_volume": 23978.8, "taker_buy_quote": 4879.55102}, {"ts": 1767706620000, "open": 0.2036, "high": 0.2039, "low": 0.2035, "close": 0.2037, "volume": 28081.9, "quote_volume": 5719.45948, "trades": 80, "taker_buy_volume": 13824.4, "taker_buy_quote": 2815.59398}, {"ts": 1767706680000, "open": 0.2037, "high": 0.2045, "low": 0.2036, "close": 0.2043, "volume": 134241.4, "quote_volume": 27391.18727, "trades": 141, "taker_buy_volume": 109437.2, "taker_buy_quote": 22336.43781}, {"ts": 1767706740000, "open": 0.2042, "high": 0.2042, "low": 0.2038, "close": 0.204, "volume": 240241.8, "quote_volume": 49009.23039, "trades": 196, "taker_buy_volume": 132215.2, "taker_buy_quote": 26969.04629}, {"ts": 1767706800000, "open": 0.204, "high": 0.2048, "low": 0.204, "close": 0.2042, "volume": 371336.7, "quote_volume": 75890.88585, "trades": 330, "taker_buy_volume": 231177.9, "taker_buy_quote": 47259.16939}, {"ts": 1767706860000, "open": 0.2042, "high": 0.2042, "low": 0.2029, "close": 0.2033, "volume": 569852.6, "quote_volume": 115966.11405, "trades": 438, "taker_buy_volume": 256631.1, "taker_buy_quote": 52224.01344}, {"ts": 1767706920000, "open": 0.2034, "high": 0.2038, "low": 0.2026, "close": 0.2029, "volume": 315033.9, "quote_volume": 64022.14054, "trades": 328, "taker_buy_volume": 177976.5, "taker_buy_quote": 36180.58605}, {"ts": 1767706980000, "open": 0.2029, "high": 0.203, "low": 0.2023, "close": 0.2024, "volume": 217314.8, "quote_volume": 44041.78814, "trades": 215, "taker_buy_volume": 65846.5, "taker_buy_quote": 13350.1793}, {"ts": 1767707040000, "open": 0.2024, "high": 0.2028, "low": 0.202, "close": 0.2027, "volume": 250944.4, "quote_volume": 50802.09033, "trades": 241, "taker_buy_volume": 115767.4, "taker_buy_quote": 23451.91934}, {"ts": 1767707100000, "open": 0.2028, "high": 0.2029, "low": 0.2027, "close": 0.2029, "volume": 43485.1, "quote_volume": 8822.37532, "trades": 69, "taker_buy_volume": 31241.9, "taker_buy_quote": 6338.53997}, {"ts": 1767707160000, "open": 0.2028, "high": 0.2028, "low": 0.2019, "close": 0.2019, "volume": 150328.5, "quote_volume": 30391.73359, "trades": 195, "taker_buy_volume": 39767.4, "taker_buy_quote": 8038.98131}, {"ts": 1767707220000, "open": 0.2019, "high": 0.2021, "low": 0.2019, "close": 0.2019, "volume": 50333.9, "quote_volume": 10166.4534, "trades": 83, "taker_buy_volume": 24078.6, "taker_buy_quote": 4863.28521}, {"ts": 1767707280000, "open": 0.2019, "high": 0.2022, "low": 0.2017, "close": 0.2017, "volume": 113514.9, "quote_volume": 22920.70479, "trades": 162, "taker_buy_volume": 50064.2, "taker_buy_quote": 10112.85246}, {"ts": 1767707340000, "open": 0.2016, "high": 0.202, "low": 0.2016, "close": 0.2017, "volume": 51665.0, "quote_volume": 10425.94626, "trades": 97, "taker_buy_volume": 19950.7, "taker_buy_quote": 4026.16431}, {"ts": 1767707400000, "open": 0.2017, "high": 0.2017, "low": 0.2012, "close": 0.2016, "volume": 143913.2, "quote_volume": 28990.13414, "trades": 164, "taker_buy_volume": 41421.8, "taker_buy_quote": 8343.42192}, {"ts": 1767707460000, "open": 0.2017, "high": 0.2021, "low": 0.2017, "close": 0.2021, "volume": 104508.6, "quote_volume": 21108.68969, "trades": 159, "taker_buy_volume": 92301.5, "taker_buy_quote": 18643.29886}, {"ts": 1767707520000, "open": 0.2022, "high": 0.2029, "low": 0.2022, "close": 0.2025, "volume": 280502.4, "quote_volume": 56806.62875, "trades": 286, "taker_buy_volume": 227152.1, "taker_buy_quote": 45999.03122}, {"ts": 1767707580000, "open": 0.2026, "high": 0.2029, "low": 0.2026, "close": 0.2029, "volume": 13483.5, "quote_volume": 2733.73781, "trades": 43, "taker_buy_volume": 11365.9, "taker_buy_quote": 2304.35127}, {"ts": 1767707640000, "open": 0.2029, "high": 0.2032, "low": 0.2027, "close": 0.2027, "volume": 61071.3, "quote_volume": 12397.73133, "trades": 94, "taker_buy_volume": 41077.7, "taker_buy_quote": 8340.35238}, {"ts": 1767707700000, "open": 0.2027, "high": 0.2028, "low": 0.2026, "close": 0.2027, "volume": 11925.6, "quote_volume": 2417.04394, "trades": 48, "taker_buy_volume": 4098.9, "taker_buy_quote": 830.77617}, {"ts": 1767707760000, "open": 0.2027, "high": 0.203, "low": 0.2027, "close": 0.2028, "volume": 9238.1, "quote_volume": 1874.14768, "trades": 41, "taker_buy_volume": 4968.0, "taker_buy_quote": 1007.4515}, {"ts": 1767707820000, "open": 0.2028, "high": 0.203, "low": 0.2024, "close": 0.2026, "volume": 22494.4, "quote_volume": 4556.10946, "trades": 66, "taker_buy_volume": 3431.0, "taker_buy_quote": 695.70986}, {"ts": 1767707880000, "open": 0.2027, "high": 0.2028, "low": 0.2023, "close": 0.2024, "volume": 94151.6, "quote_volume": 19067.13666, "trades": 119, "taker_buy_volume": 22488.2, "taker_buy_quote": 4557.39676}, {"ts": 1767707940000, "open": 0.2024, "high": 0.2025, "low": 0.202, "close": 0.2025, "volume": 79953.8, "quote_volume": 16171.33687, "trades": 110, "taker_buy_volume": 40713.3, "taker_buy_quote": 8237.22166}, {"ts": 1767708000000, "open": 0.2024, "high": 0.2027, "low": 0.2022, "close": 0.2023, "volume": 54325.5, "quote_volume": 10995.85481, "trades": 127, "taker_buy_volume": 37072.7, "taker_buy_quote": 7503.76009}, {"ts": 1767708060000, "open": 0.2024, "high": 0.2025, "low": 0.2021, "close": 0.2025, "volume": 38486.0, "quote_volume": 7784.5393, "trades": 88, "taker_buy_volume": 23850.8, "taker_buy_quote": 4823.14729}, {"ts": 1767708120000, "open": 0.2025, "high": 0.2025, "low": 0.202, "close": 0.2023, "volume": 36743.3, "quote_volume": 7433.13894, "trades": 95, "taker_buy_volume": 8715.1, "taker_buy_quote": 1762.5238}, {"ts": 1767708180000, "open": 0.2023, "high": 0.2024, "low": 0.2022, "close": 0.2024, "volume": 24138.9, "quote_volume": 4882.51663, "trades": 50, "taker_buy_volume": 4719.2, "taker_buy_quote": 955.04511}, {"ts": 1767708240000, "open": 0.2024, "high": 0.203, "low": 0.2024, "close": 0.2028, "volume": 72176.1, "quote_volume": 14638.53812, "trades": 101, "taker_buy_volume": 61564.7, "taker_buy_quote": 12484.95714}, {"ts": 1767708300000, "open": 0.2029, "high": 0.2029, "low": 0.2025, "close": 0.2025, "volume": 35347.3, "quote_volume": 7163.47822, "trades": 80, "taker_buy_volume": 12002.2, "taker_buy_quote": 2432.57847}, {"ts": 1767708360000, "open": 0.2026, "high": 0.2032, "low": 0.2025, "close": 0.2031, "volume": 87241.1, "quote_volume": 17699.6854, "trades": 103, "taker_buy_volume": 83098.5, "taker_buy_quote": 16858.16504}, {"ts": 1767708420000, "open": 0.203, "high": 0.2031, "low": 0.2027, "close": 0.2031, "volume": 34125.6, "quote_volume": 6923.87161, "trades": 107, "taker_buy_volume": 7923.3, "taker_buy_quote": 1607.90534}, {"ts": 1767708480000, "open": 0.2031, "high": 0.2031, "low": 0.2026, "close": 0.203, "volume": 53300.1, "quote_volume": 10811.95992, "trades": 144, "taker_buy_volume": 24802.7, "taker_buy_quote": 5032.33426}, {"ts": 1767708540000, "open": 0.2031, "high": 0.2031, "low": 0.2027, "close": 0.2029, "volume": 45832.6, "quote_volume": 9299.24543, "trades": 97, "taker_buy_volume": 11141.3, "taker_buy_quote": 2260.56258}, {"ts": 1767708600000, "open": 0.2028, "high": 0.2031, "low": 0.2013, "close": 0.2015, "volume": 432285.0, "quote_volume": 87321.04051, "trades": 407, "taker_buy_volume": 101483.2, "taker_buy_quote": 20504.87767}, {"ts": 1767708660000, "open": 0.2016, "high": 0.2018, "low": 0.2005, "close": 0.2008, "volume": 877469.9, "quote_volume": 176528.69604, "trades": 782, "taker_buy_volume": 484065.8, "taker_buy_quote": 97432.83434}, {"ts": 1767708720000, "open": 0.2007, "high": 0.2016, "low": 0.2004, "close": 0.2008, "volume": 527291.4, "quote_volume": 106077.60175, "trades": 670, "taker_buy_volume": 271926.3, "taker_buy_quote": 54720.90461}, {"ts": 1767708780000, "open": 0.2009, "high": 0.2015, "low": 0.2008, "close": 0.2012, "volume": 208015.8, "quote_volume": 41846.78846, "trades": 303, "taker_buy_volume": 73262.3, "taker_buy_quote": 14746.56404}, {"ts": 1767708840000, "open": 0.2013, "high": 0.2013, "low": 0.2006, "close": 0.2009, "volume": 117865.3, "quote_volume": 23668.55107, "trades": 173, "taker_buy_volume": 11695.5, "taker_buy_quote": 2349.46042}, {"ts": 1767708900000, "open": 0.2009, "high": 0.2013, "low": 0.2002, "close": 0.2012, "volume": 311767.2, "quote_volume": 62604.32897, "trades": 343, "taker_buy_volume": 165550.0, "taker_buy_quote": 33270.35207}, {"ts": 1767708960000, "open": 0.2011, "high": 0.2012, "low": 0.2008, "close": 0.2012, "volume": 44554.7, "quote_volume": 8957.04889, "trades": 152, "taker_buy_volume": 22326.0, "taker_buy_quote": 4487.26251}, {"ts": 1767709020000, "open": 0.2012, "high": 0.2018, "low": 0.2011, "close": 0.2014, "volume": 447968.5, "quote_volume": 90259.93691, "trades": 467, "taker_buy_volume": 217150.0, "taker_buy_quote": 43758.71246}, {"ts": 1767709080000, "open": 0.2014, "high": 0.2025, "low": 0.2013, "close": 0.2021, "volume": 927139.1, "quote_volume": 187247.9473, "trades": 741, "taker_buy_volume": 557898.4, "taker_buy_quote": 112663.64408}, {"ts": 1767709140000, "open": 0.2021, "high": 0.2024, "low": 0.2018, "close": 0.2022, "volume": 180102.1, "quote_volume": 36403.11297, "trades": 226, "taker_buy_volume": 73950.3, "taker_buy_quote": 14953.55386}, {"ts": 1767709200000, "open": 0.2021, "high": 0.2027, "low": 0.202, "close": 0.2027, "volume": 137850.8, "quote_volume": 27900.17555, "trades": 164, "taker_buy_volume": 97808.2, "taker_buy_quote": 19799.8409}, {"ts": 1767709260000, "open": 0.2027, "high": 0.2043, "low": 0.2024, "close": 0.204, "volume": 496745.4, "quote_volume": 101163.71469, "trades": 624, "taker_buy_volume": 370662.1, "taker_buy_quote": 75491.25009}, {"ts": 1767709320000, "open": 0.2039, "high": 0.204, "low": 0.2031, "close": 0.2032, "volume": 219424.6, "quote_volume": 44626.12401, "trades": 288, "taker_buy_volume": 67331.2, "taker_buy_quote": 13696.02499}, {"ts": 1767709380000, "open": 0.2032, "high": 0.2036, "low": 0.2029, "close": 0.203, "volume": 338715.9, "quote_volume": 68826.59145, "trades": 461, "taker_buy_volume": 132735.7, "taker_buy_quote": 26980.80414}, {"ts": 1767709440000, "open": 0.2029, "high": 0.2031, "low": 0.2026, "close": 0.2026, "volume": 141815.2, "quote_volume": 28761.44473, "trades": 227, "taker_buy_volume": 42339.3, "taker_buy_quote": 8591.20651}, {"ts": 1767709500000, "open": 0.2026, "high": 0.2026, "low": 0.2021, "close": 0.2023, "volume": 215638.4, "quote_volume": 43630.33837, "trades": 326, "taker_buy_volume": 59397.2, "taker_buy_quote": 12017.84433}, {"ts": 1767709560000, "open": 0.2022, "high": 0.2026, "low": 0.201, "close": 0.2013, "volume": 451592.3, "quote_volume": 91066.12255, "trades": 464, "taker_buy_volume": 230270.0, "taker_buy_quote": 46452.0437}, {"ts": 1767709620000, "open": 0.2014, "high": 0.2014, "low": 0.201, "close": 0.2012, "volume": 25758.3, "quote_volume": 5182.23514, "trades": 72, "taker_buy_volume": 2573.4, "taker_buy_quote": 518.10292}, {"ts": 1767709680000, "open": 0.2012, "high": 0.2014, "low": 0.2012, "close": 0.2014, "volume": 18348.6, "quote_volume": 3694.20672, "trades": 55, "taker_buy_volume": 17037.6, "taker_buy_quote": 3430.36166}, {"ts": 1767709740000, "open": 0.2014, "high": 0.2014, "low": 0.2008, "close": 0.2014, "volume": 154261.9, "quote_volume": 31022.18404, "trades": 193, "taker_buy_volume": 56993.2, "taker_buy_quote": 11466.52751}, {"ts": 1767709800000, "open": 0.2013, "high": 0.2014, "low": 0.2007, "close": 0.2007, "volume": 38723.5, "quote_volume": 7784.56142, "trades": 150, "taker_buy_volume": 22170.9, "taker_buy_quote": 4454.50306}, {"ts": 1767709860000, "open": 0.2008, "high": 0.2009, "low": 0.2003, "close": 0.2004, "volume": 220126.2, "quote_volume": 44155.3719, "trades": 299, "taker_buy_volume": 75377.7, "taker_buy_quote": 15121.17843}, {"ts": 1767709920000, "open": 0.2004, "high": 0.2005, "low": 0.1991, "close": 0.1996, "volume": 575102.9, "quote_volume": 114758.42044, "trades": 520, "taker_buy_volume": 214054.6, "taker_buy_quote": 42715.4891}, {"ts": 1767709980000, "open": 0.1996, "high": 0.2001, "low": 0.1993, "close": 0.2, "volume": 254642.4, "quote_volume": 50854.48418, "trades": 240, "taker_buy_volume": 145227.9, "taker_buy_quote": 29023.49259}, {"ts": 1767710040000, "open": 0.2001, "high": 0.2004, "low": 0.1998, "close": 0.1999, "volume": 123139.3, "quote_volume": 24652.37641, "trades": 140, "taker_buy_volume": 89991.6, "taker_buy_quote": 18015.27027}, {"ts": 1767710100000, "open": 0.1999, "high": 0.2, "low": 0.1993, "close": 0.1994, "volume": 366835.3, "quote_volume": 73224.43774, "trades": 412, "taker_buy_volume": 193271.3, "taker_buy_quote": 38581.60878}, {"ts": 1767710160000, "open": 0.1993, "high": 0.1995, "low": 0.1991, "close": 0.1993, "volume": 119695.4, "quote_volume": 23849.03346, "trades": 170, "taker_buy_volume": 63963.3, "taker_buy_quote": 12744.9511}, {"ts": 1767710220000, "open": 0.1994, "high": 0.1994, "low": 0.1989, "close": 0.1992, "volume": 90509.5, "quote_volume": 18025.67267, "trades": 236, "taker_buy_volume": 39140.4, "taker_buy_quote": 7795.10535}, {"ts": 1767710280000, "open": 0.1993, "high": 0.1999, "low": 0.1993, "close": 0.1997, "volume": 111841.0, "quote_volume": 22317.81206, "trades": 210, "taker_buy_volume": 52974.3, "taker_buy_quote": 10574.00212}, {"ts": 1767710340000, "open": 0.1998, "high": 0.2, "low": 0.1997, "close": 0.2, "volume": 69267.3, "quote_volume": 13846.07947, "trades": 95, "taker_buy_volume": 53403.5, "taker_buy_quote": 10676.44906}, {"ts": 1767710400000, "open": 0.1999, "high": 0.2002, "low": 0.1997, "close": 0.1997, "volume": 232000.4, "quote_volume": 46387.13584, "trades": 130, "taker_buy_volume": 50220.4, "taker_buy_quote": 10047.04078}, {"ts": 1767710460000, "open": 0.1997, "high": 0.2, "low": 0.1994, "close": 0.1998, "volume": 114941.8, "quote_volume": 22950.07239, "trades": 202, "taker_buy_volume": 61798.0, "taker_buy_quote": 12338.67164}, {"ts": 1767710520000, "open": 0.1997, "high": 0.1998, "low": 0.1993, "close": 0.1993, "volume": 240153.6, "quote_volume": 47917.60026, "trades": 324, "taker_buy_volume": 79800.0, "taker_buy_quote": 15922.94733}, {"ts": 1767710580000, "open": 0.1993, "high": 0.1996, "low": 0.1988, "close": 0.1991, "volume": 173147.0, "quote_volume": 34469.02947, "trades": 257, "taker_buy_volume": 56060.8, "taker_buy_quote": 11167.09581}, {"ts": 1767710640000, "open": 0.1991, "high": 0.1992, "low": 0.1986, "close": 0.199, "volume": 398813.5, "quote_volume": 79351.63211, "trades": 547, "taker_buy_volume": 252845.5, "taker_buy_quote": 50322.46869}, {"ts": 1767710700000, "open": 0.199, "high": 0.199, "low": 0.1983, "close": 0.1986, "volume": 503780.2, "quote_volume": 100065.33671, "trades": 556, "taker_buy_volume": 284259.4, "taker_buy_quote": 56450.74706}, {"ts": 1767710760000, "open": 0.1986, "high": 0.199, "low": 0.1984, "close": 0.1986, "volume": 401440.8, "quote_volume": 79746.10949, "trades": 386, "taker_buy_volume": 134359.6, "taker_buy_quote": 26695.65627}, {"ts": 1767710820000, "open": 0.1985, "high": 0.1986, "low": 0.1978, "close": 0.1979, "volume": 208766.0, "quote_volume": 41381.3168, "trades": 379, "taker_buy_volume": 102801.1, "taker_buy_quote": 20383.04285}, {"ts": 1767710880000, "open": 0.1979, "high": 0.1979, "low": 0.1968, "close": 0.1972, "volume": 789115.6, "quote_volume": 155626.45047, "trades": 688, "taker_buy_volume": 342407.7, "taker_buy_quote": 67523.85744}, {"ts": 1767710940000, "open": 0.1972, "high": 0.1976, "low": 0.1965, "close": 0.1976, "volume": 490523.9, "quote_volume": 96645.28189, "trades": 603, "taker_buy_volume": 301215.5, "taker_buy_quote": 59371.23835}, {"ts": 1767711000000, "open": 0.1977, "high": 0.1982, "low": 0.1975, "close": 0.1979, "volume": 315247.0, "quote_volume": 62358.59333, "trades": 333, "taker_buy_volume": 173969.7, "taker_buy_quote": 34420.28296}, {"ts": 1767711060000, "open": 0.1979, "high": 0.1983, "low": 0.1974, "close": 0.1974, "volume": 102099.5, "quote_volume": 20216.76033, "trades": 239, "taker_buy_volume": 63360.0, "taker_buy_quote": 12550.5167}, {"ts": 1767711120000, "open": 0.1975, "high": 0.1975, "low": 0.1965, "close": 0.1967, "volume": 431776.5, "quote_volume": 85019.20014, "trades": 497, "taker_buy_volume": 138153.0, "taker_buy_quote": 27196.11308}, {"ts": 1767711180000, "open": 0.1968, "high": 0.1968, "low": 0.1964, "close": 0.1965, "volume": 84433.7, "quote_volume": 16601.07055, "trades": 218, "taker_buy_volume": 42434.7, "taker_buy_quote": 8344.61877}, {"ts": 1767711240000, "open": 0.1965, "high": 0.197, "low": 0.1965, "close": 0.197, "volume": 32402.8, "quote_volume": 6375.78316, "trades": 90, "taker_buy_volume": 21665.3, "taker_buy_quote": 4263.15582}, {"ts": 1767711300000, "open": 0.1971, "high": 0.1971, "low": 0.1958, "close": 0.1959, "volume": 233543.4, "quote_volume": 45850.36307, "trades": 206, "taker_buy_volume": 25114.5, "taker_buy_quote": 4936.60434}, {"ts": 1767711360000, "open": 0.1958, "high": 0.1965, "low": 0.1958, "close": 0.1963, "volume": 307240.4, "quote_volume": 60267.00043, "trades": 423, "taker_buy_volume": 224144.2, "taker_buy_quote": 43984.23297}, {"ts": 1767711420000, "open": 0.1964, "high": 0.1968, "low": 0.1964, "close": 0.1968, "volume": 73515.2, "quote_volume": 14461.94105, "trades": 108, "taker_buy_volume": 59392.2, "taker_buy_quote": 11683.78413}, {"ts": 1767711480000, "open": 0.1968, "high": 0.197, "low": 0.1966, "close": 0.1969, "volume": 303428.2, "quote_volume": 59718.41893, "trades": 292, "taker_buy_volume": 120439.8, "taker_buy_quote": 23718.45766}, {"ts": 1767711540000, "open": 0.1969, "high": 0.197, "low": 0.1967, "close": 0.1969, "volume": 29156.6, "quote_volume": 5741.18524, "trades": 74, "taker_buy_volume": 8829.6, "taker_buy_quote": 1738.99854}, {"ts": 1767711600000, "open": 0.1969, "high": 0.1971, "low": 0.1966, "close": 0.1971, "volume": 33083.6, "quote_volume": 6511.30157, "trades": 78, "taker_buy_volume": 16247.7, "taker_buy_quote": 3198.58642}, {"ts": 1767711660000, "open": 0.1972, "high": 0.1973, "low": 0.1966, "close": 0.1966, "volume": 115881.7, "quote_volume": 22835.72563, "trades": 144, "taker_buy_volume": 73389.5, "taker_buy_quote": 14471.26935}, {"ts": 1767711720000, "open": 0.1967, "high": 0.1991, "low": 0.1967, "close": 0.1989, "volume": 2029807.1, "quote_volume": 402104.43789, "trades": 907, "taker_buy_volume": 1775119.7, "taker_buy_quote": 351615.60441}, {"ts": 1767711780000, "open": 0.1989, "high": 0.2005, "low": 0.1989, "close": 0.1999, "volume": 449490.8, "quote_volume": 89866.19699, "trades": 500, "taker_buy_volume": 347967.2, "taker_buy_quote": 69551.8844}, {"ts": 1767711840000, "open": 0.1999, "high": 0.2003, "low": 0.199, "close": 0.1994, "volume": 251783.1, "quote_volume": 50214.25403, "trades": 271, "taker_buy_volume": 48991.4, "taker_buy_quote": 9767.82977}, {"ts": 1767711900000, "open": 0.1994, "high": 0.1998, "low": 0.1993, "close": 0.1993, "volume": 134558.6, "quote_volume": 26858.28716, "trades": 238, "taker_buy_volume": 68623.8, "taker_buy_quote": 13696.61123}, {"ts": 1767711960000, "open": 0.1993, "high": 0.1997, "low": 0.1993, "close": 0.1996, "volume": 306939.5, "quote_volume": 61240.44797, "trades": 250, "taker_buy_volume": 190462.2, "taker_buy_quote": 38003.76505}, {"ts": 1767712020000, "open": 0.1996, "high": 0.1999, "low": 0.1996, "close": 0.1996, "volume": 100791.4, "quote_volume": 20135.14243, "trades": 125, "taker_buy_volume": 50334.1, "taker_buy_quote": 10058.03692}, {"ts": 1767712080000, "open": 0.1997, "high": 0.2, "low": 0.1991, "close": 0.1991, "volume": 185359.4, "quote_volume": 36989.58542, "trades": 169, "taker_buy_volume": 103878.6, "taker_buy_quote": 20746.16107}, {"ts": 1767712140000, "open": 0.1991, "high": 0.1993, "low": 0.199, "close": 0.1992, "volume": 94205.7, "quote_volume": 18763.28062, "trades": 128, "taker_buy_volume": 72333.2, "taker_buy_quote": 14408.21431}, {"ts": 1767712200000, "open": 0.1992, "high": 0.1993, "low": 0.1984, "close": 0.1984, "volume": 237612.2, "quote_volume": 47231.47877, "trades": 229, "taker_buy_volume": 53492.4, "taker_buy_quote": 10640.62857}, {"ts": 1767712260000, "open": 0.1983, "high": 0.199, "low": 0.1981, "close": 0.1987, "volume": 168435.7, "quote_volume": 33445.83425, "trades": 165, "taker_buy_volume": 116446.2, "taker_buy_quote": 23131.54608}, {"ts": 1767712320000, "open": 0.1988, "high": 0.199, "low": 0.1987, "close": 0.1987, "volume": 14000.0, "quote_volume": 2784.06777, "trades": 43, "taker_buy_volume": 10988.8, "taker_buy_quote": 2185.28013}, {"ts": 1767712380000, "open": 0.1987, "high": 0.199, "low": 0.1984, "close": 0.199, "volume": 138962.3, "quote_volume": 27610.88886, "trades": 168, "taker_buy_volume": 69325.7, "taker_buy_quote": 13782.29545}, {"ts": 1767712440000, "open": 0.1989, "high": 0.1989, "low": 0.1986, "close": 0.1986, "volume": 32017.5, "quote_volume": 6361.78887, "trades": 50, "taker_buy_volume": 16154.0, "taker_buy_quote": 3209.59191}, {"ts": 1767712500000, "open": 0.1987, "high": 0.1991, "low": 0.1987, "close": 0.199, "volume": 107194.8, "quote_volume": 21329.39319, "trades": 112, "taker_buy_volume": 93491.7, "taker_buy_quote": 18601.92656}, {"ts": 1767712560000, "open": 0.1989, "high": 0.1991, "low": 0.1989, "close": 0.1991, "volume": 62638.9, "quote_volume": 12466.22913, "trades": 113, "taker_buy_volume": 44516.7, "taker_buy_quote": 8859.84907}, {"ts": 1767712620000, "open": 0.1991, "high": 0.1996, "low": 0.1991, "close": 0.1996, "volume": 276571.6, "quote_volume": 55155.70904, "trades": 218, "taker_buy_volume": 255182.4, "taker_buy_quote": 50889.47286}, {"ts": 1767712680000, "open": 0.1996, "high": 0.2028, "low": 0.1994, "close": 0.2021, "volume": 974418.6, "quote_volume": 196198.40784, "trades": 735, "taker_buy_volume": 758231.1, "taker_buy_quote": 152657.43655}, {"ts": 1767712740000, "open": 0.202, "high": 0.2031, "low": 0.2016, "close": 0.2029, "volume": 283754.0, "quote_volume": 57462.53218, "trades": 328, "taker_buy_volume": 205165.1, "taker_buy_quote": 41538.1169}, {"ts": 1767712800000, "open": 0.2029, "high": 0.2034, "low": 0.2024, "close": 0.2025, "volume": 188872.2, "quote_volume": 38328.69956, "trades": 375, "taker_buy_volume": 64688.6, "taker_buy_quote": 13134.40347}, {"ts": 1767712860000, "open": 0.2024, "high": 0.2028, "low": 0.202, "close": 0.202, "volume": 330709.6, "quote_volume": 66904.68736, "trades": 348, "taker_buy_volume": 59620.1, "taker_buy_quote": 12061.61389}, {"ts": 1767712920000, "open": 0.2019, "high": 0.2023, "low": 0.2019, "close": 0.2022, "volume": 233803.1, "quote_volume": 47272.14597, "trades": 201, "taker_buy_volume": 106261.7, "taker_buy_quote": 21487.93811}, {"ts": 1767712980000, "open": 0.2023, "high": 0.203, "low": 0.2022, "close": 0.2026, "volume": 155813.2, "quote_volume": 31575.08359, "trades": 211, "taker_buy_volume": 124801.1, "taker_buy_quote": 25291.10017}, {"ts": 1767713040000, "open": 0.2026, "high": 0.2028, "low": 0.202, "close": 0.2021, "volume": 217350.1, "quote_volume": 43975.40989, "trades": 235, "taker_buy_volume": 31550.6, "taker_buy_quote": 6383.23866}, {"ts": 1767713100000, "open": 0.202, "high": 0.202, "low": 0.2013, "close": 0.2016, "volume": 152412.1, "quote_volume": 30731.46058, "trades": 133, "taker_buy_volume": 14325.2, "taker_buy_quote": 2887.66824}, {"ts": 1767713160000, "open": 0.2015, "high": 0.2022, "low": 0.2015, "close": 0.202, "volume": 136472.6, "quote_volume": 27538.02481, "trades": 157, "taker_buy_volume": 100049.5, "taker_buy_quote": 20194.27011}, {"ts": 1767713220000, "open": 0.202, "high": 0.2025, "low": 0.202, "close": 0.2022, "volume": 62438.8, "quote_volume": 12631.62378, "trades": 102, "taker_buy_volume": 46214.3, "taker_buy_quote": 9350.49907}, {"ts": 1767713280000, "open": 0.2021, "high": 0.2022, "low": 0.2017, "close": 0.2018, "volume": 39759.5, "quote_volume": 8032.07626, "trades": 80, "taker_buy_volume": 1649.0, "taker_buy_quote": 333.1353}, {"ts": 1767713340000, "open": 0.2019, "high": 0.2021, "low": 0.2019, "close": 0.2019, "volume": 265360.7, "quote_volume": 53601.1795, "trades": 168, "taker_buy_volume": 151951.3, "taker_buy_quote": 30694.47697}, {"ts": 1767713400000, "open": 0.2019, "high": 0.2039, "low": 0.2019, "close": 0.2034, "volume": 377270.2, "quote_volume": 76556.83403, "trades": 361, "taker_buy_volume": 264767.3, "taker_buy_quote": 53723.35643}, {"ts": 1767713460000, "open": 0.2034, "high": 0.2034, "low": 0.2027, "close": 0.2028, "volume": 183293.9, "quote_volume": 37204.76279, "trades": 218, "taker_buy_volume": 42755.4, "taker_buy_quote": 8678.0432}, {"ts": 1767713520000, "open": 0.2028, "high": 0.2034, "low": 0.2025, "close": 0.2028, "volume": 191616.6, "quote_volume": 38912.86348, "trades": 215, "taker_buy_volume": 90990.7, "taker_buy_quote": 18470.57135}, {"ts": 1767713580000, "open": 0.2028, "high": 0.2031, "low": 0.2025, "close": 0.2031, "volume": 180282.0, "quote_volume": 36549.60534, "trades": 140, "taker_buy_volume": 151775.1, "taker_buy_quote": 30776.31302}, {"ts": 1767713640000, "open": 0.2031, "high": 0.2033, "low": 0.2028, "close": 0.2029, "volume": 76581.3, "quote_volume": 15558.61898, "trades": 93, "taker_buy_volume": 49034.9, "taker_buy_quote": 9962.98305}, {"ts": 1767713700000, "open": 0.203, "high": 0.2033, "low": 0.2027, "close": 0.2027, "volume": 42010.1, "quote_volume": 8532.85427, "trades": 85, "taker_buy_volume": 18924.8, "taker_buy_quote": 3845.41613}, {"ts": 1767713760000, "open": 0.2026, "high": 0.2027, "low": 0.2012, "close": 0.2015, "volume": 466512.0, "quote_volume": 94254.93034, "trades": 334, "taker_buy_volume": 108913.0, "taker_buy_quote": 22017.24902}, {"ts": 1767713820000, "open": 0.2016, "high": 0.2018, "low": 0.2012, "close": 0.2013, "volume": 458752.8, "quote_volume": 92424.20995, "trades": 437, "taker_buy_volume": 158665.7, "taker_buy_quote": 31965.42327}, {"ts": 1767713880000, "open": 0.2013, "high": 0.2014, "low": 0.2009, "close": 0.2009, "volume": 97794.2, "quote_volume": 19664.20795, "trades": 194, "taker_buy_volume": 40622.5, "taker_buy_quote": 8170.81098}, {"ts": 1767713940000, "open": 0.2009, "high": 0.2009, "low": 0.2003, "close": 0.2003, "volume": 246699.1, "quote_volume": 49481.59741, "trades": 239, "taker_buy_volume": 53331.1, "taker_buy_quote": 10697.93431}, {"ts": 1767714000000, "open": 0.2003, "high": 0.2009, "low": 0.2003, "close": 0.2005, "volume": 148566.0, "quote_volume": 29800.71984, "trades": 169, "taker_buy_volume": 110502.3, "taker_buy_quote": 22171.9569}, {"ts": 1767714060000, "open": 0.2006, "high": 0.2006, "low": 0.1989, "close": 0.1995, "volume": 349549.0, "quote_volume": 69828.90897, "trades": 449, "taker_buy_volume": 114104.9, "taker_buy_quote": 22794.4271}, {"ts": 1767714120000, "open": 0.1995, "high": 0.1996, "low": 0.1992, "close": 0.1992, "volume": 144692.9, "quote_volume": 28841.88487, "trades": 267, "taker_buy_volume": 77086.9, "taker_buy_quote": 15367.68855}, {"ts": 1767714180000, "open": 0.1993, "high": 0.2002, "low": 0.1993, "close": 0.2002, "volume": 181245.0, "quote_volume": 36238.68029, "trades": 308, "taker_buy_volume": 152690.7, "taker_buy_quote": 30531.28486}, {"ts": 1767714240000, "open": 0.2003, "high": 0.2005, "low": 0.2, "close": 0.2, "volume": 116269.4, "quote_volume": 23277.65207, "trades": 115, "taker_buy_volume": 74651.7, "taker_buy_quote": 14952.79883}, {"ts": 1767714300000, "open": 0.2, "high": 0.2001, "low": 0.1995, "close": 0.1997, "volume": 119478.0, "quote_volume": 23861.5329, "trades": 208, "taker_buy_volume": 53618.5, "taker_buy_quote": 10708.41663}, {"ts": 1767714360000, "open": 0.1997, "high": 0.2005, "low": 0.1997, "close": 0.2004, "volume": 62911.6, "quote_volume": 12601.83933, "trades": 120, "taker_buy_volume": 57357.9, "taker_buy_quote": 11489.15607}, {"ts": 1767714420000, "open": 0.2004, "high": 0.2005, "low": 0.2001, "close": 0.2001, "volume": 35913.3, "quote_volume": 7196.84564, "trades": 120, "taker_buy_volume": 21291.8, "taker_buy_quote": 4267.64297}, {"ts": 1767714480000, "open": 0.2002, "high": 0.2004, "low": 0.2, "close": 0.2001, "volume": 6398.6, "quote_volume": 1281.04646, "trades": 55, "taker_buy_volume": 4056.4, "taker_buy_quote": 812.1216}, {"ts": 1767714540000, "open": 0.2, "high": 0.2005, "low": 0.2, "close": 0.2004, "volume": 23483.9, "quote_volume": 4704.97653, "trades": 75, "taker_buy_volume": 15365.3, "taker_buy_quote": 3078.6501}, {"ts": 1767714600000, "open": 0.2005, "high": 0.2005, "low": 0.2001, "close": 0.2002, "volume": 17812.9, "quote_volume": 3570.09342, "trades": 55, "taker_buy_volume": 5048.5, "taker_buy_quote": 1012.14934}, {"ts": 1767714660000, "open": 0.2002, "high": 0.2002, "low": 0.1991, "close": 0.1996, "volume": 495021.4, "quote_volume": 98766.39207, "trades": 343, "taker_buy_volume": 174069.7, "taker_buy_quote": 34737.37958}, {"ts": 1767714720000, "open": 0.1997, "high": 0.1997, "low": 0.1991, "close": 0.1992, "volume": 131173.8, "quote_volume": 26137.43417, "trades": 166, "taker_buy_volume": 44436.5, "taker_buy_quote": 8856.32581}, {"ts": 1767714780000, "open": 0.1993, "high": 0.2003, "low": 0.1993, "close": 0.1998, "volume": 637742.0, "quote_volume": 127510.85321, "trades": 444, "taker_buy_volume": 500794.8, "taker_buy_quote": 100137.05067}, {"ts": 1767714840000, "open": 0.1998, "high": 0.1999, "low": 0.1996, "close": 0.1999, "volume": 29451.4, "quote_volume": 5882.13881, "trades": 70, "taker_buy_volume": 8361.3, "taker_buy_quote": 1670.92749}, {"ts": 1767714900000, "open": 0.1999, "high": 0.2002, "low": 0.1997, "close": 0.1997, "volume": 86321.5, "quote_volume": 17262.89046, "trades": 126, "taker_buy_volume": 61783.0, "taker_buy_quote": 12356.68614}, {"ts": 1767714960000, "open": 0.1997, "high": 0.2003, "low": 0.1997, "close": 0.2001, "volume": 83511.1, "quote_volume": 16712.29627, "trades": 156, "taker_buy_volume": 43878.9, "taker_buy_quote": 8780.8971}, {"ts": 1767715020000, "open": 0.2, "high": 0.2005, "low": 0.2, "close": 0.2001, "volume": 116076.9, "quote_volume": 23248.5555, "trades": 156, "taker_buy_volume": 49651.2, "taker_buy_quote": 9946.65908}, {"ts": 1767715080000, "open": 0.2002, "high": 0.2005, "low": 0.2002, "close": 0.2002, "volume": 34537.2, "quote_volume": 6920.45475, "trades": 62, "taker_buy_volume": 19435.9, "taker_buy_quote": 3894.88299}, {"ts": 1767715140000, "open": 0.2003, "high": 0.2011, "low": 0.2003, "close": 0.2011, "volume": 178746.1, "quote_volume": 35864.68057, "trades": 124, "taker_buy_volume": 155552.4, "taker_buy_quote": 31217.36125}, {"ts": 1767715200000, "open": 0.2011, "high": 0.2011, "low": 0.2005, "close": 0.2006, "volume": 68465.7, "quote_volume": 13751.58603, "trades": 117, "taker_buy_volume": 26424.1, "taker_buy_quote": 5307.58745}, {"ts": 1767715260000, "open": 0.2006, "high": 0.2008, "low": 0.2005, "close": 0.2008, "volume": 36478.7, "quote_volume": 7318.74637, "trades": 109, "taker_buy_volume": 20338.8, "taker_buy_quote": 4080.38423}, {"ts": 1767715320000, "open": 0.2008, "high": 0.201, "low": 0.2005, "close": 0.2005, "volume": 20449.1, "quote_volume": 4106.72197, "trades": 70, "taker_buy_volume": 4334.2, "taker_buy_quote": 870.68609}, {"ts": 1767715380000, "open": 0.2006, "high": 0.2008, "low": 0.2004, "close": 0.2004, "volume": 28058.0, "quote_volume": 5629.14206, "trades": 130, "taker_buy_volume": 22425.0, "taker_buy_quote": 4499.12802}, {"ts": 1767715440000, "open": 0.2003, "high": 0.2007, "low": 0.2001, "close": 0.2002, "volume": 160433.9, "quote_volume": 32147.35788, "trades": 176, "taker_buy_volume": 50031.9, "taker_buy_quote": 10034.35484}, {"ts": 1767715500000, "open": 0.2002, "high": 0.2003, "low": 0.1997, "close": 0.1999, "volume": 102035.5, "quote_volume": 20399.82162, "trades": 144, "taker_buy_volume": 27060.9, "taker_buy_quote": 5411.47835}, {"ts": 1767715560000, "open": 0.2, "high": 0.2001, "low": 0.1996, "close": 0.1996, "volume": 47597.4, "quote_volume": 9513.21767, "trades": 103, "taker_buy_volume": 17893.1, "taker_buy_quote": 3579.24263}, {"ts": 1767715620000, "open": 0.1996, "high": 0.1996, "low": 0.1981, "close": 0.1985, "volume": 801559.3, "quote_volume": 159305.25111, "trades": 862, "taker_buy_volume": 374488.7, "taker_buy_quote": 74431.88259}, {"ts": 1767715680000, "open": 0.1985, "high": 0.1987, "low": 0.1978, "close": 0.1984, "volume": 359688.2, "quote_volume": 71305.48192, "trades": 540, "taker_buy_volume": 192107.2, "taker_buy_quote": 38107.84561}, {"ts": 1767715740000, "open": 0.1983, "high": 0.1984, "low": 0.1982, "close": 0.1983, "volume": 95746.9, "quote_volume": 18983.31611, "trades": 152, "taker_buy_volume": 26664.8, "taker_buy_quote": 5288.50861}, {"ts": 1767715800000, "open": 0.1983, "high": 0.1996, "low": 0.1983, "close": 0.1995, "volume": 360614.0, "quote_volume": 71805.30672, "trades": 319, "taker_buy_volume": 290056.0, "taker_buy_quote": 57748.89167}, {"ts": 1767715860000, "open": 0.1996, "high": 0.2003, "low": 0.1996, "close": 0.1997, "volume": 350198.2, "quote_volume": 69977.62791, "trades": 307, "taker_buy_volume": 218888.2, "taker_buy_quote": 43745.22142}, {"ts": 1767715920000, "open": 0.1998, "high": 0.2002, "low": 0.1998, "close": 0.2, "volume": 67896.2, "quote_volume": 13578.94555, "trades": 110, "taker_buy_volume": 46083.4, "taker_buy_quote": 9217.19077}, {"ts": 1767715980000, "open": 0.2001, "high": 0.2019, "low": 0.2001, "close": 0.2011, "volume": 455085.5, "quote_volume": 91469.57503, "trades": 421, "taker_buy_volume": 309198.1, "taker_buy_quote": 62151.00239}, {"ts": 1767716040000, "open": 0.2011, "high": 0.2014, "low": 0.2008, "close": 0.201, "volume": 133648.6, "quote_volume": 26862.18141, "trades": 146, "taker_buy_volume": 62449.4, "taker_buy_quote": 12555.92868}, {"ts": 1767716100000, "open": 0.2011, "high": 0.2016, "low": 0.2011, "close": 0.2016, "volume": 81154.9, "quote_volume": 16338.6174, "trades": 158, "taker_buy_volume": 52452.1, "taker_buy_quote": 10561.05035}, {"ts": 1767716160000, "open": 0.2016, "high": 0.2023, "low": 0.2012, "close": 0.2021, "volume": 290302.7, "quote_volume": 58578.55125, "trades": 366, "taker_buy_volume": 208699.9, "taker_buy_quote": 42121.51579}, {"ts": 1767716220000, "open": 0.2021, "high": 0.2027, "low": 0.2018, "close": 0.2021, "volume": 267597.6, "quote_volume": 54117.78712, "trades": 384, "taker_buy_volume": 138842.0, "taker_buy_quote": 28082.67482}, {"ts": 1767716280000, "open": 0.2021, "high": 0.2027, "low": 0.202, "close": 0.2023, "volume": 244927.3, "quote_volume": 49554.17714, "trades": 372, "taker_buy_volume": 115459.5, "taker_buy_quote": 23369.93876}, {"ts": 1767716340000, "open": 0.2022, "high": 0.2026, "low": 0.2017, "close": 0.2021, "volume": 191502.6, "quote_volume": 38726.64677, "trades": 226, "taker_buy_volume": 92014.7, "taker_buy_quote": 18628.37692}, {"ts": 1767716400000, "open": 0.2022, "high": 0.2023, "low": 0.2004, "close": 0.2007, "volume": 710704.3, "quote_volume": 142814.82379, "trades": 625, "taker_buy_volume": 220479.4, "taker_buy_quote": 44274.56442}, {"ts": 1767716460000, "open": 0.2007, "high": 0.2012, "low": 0.2001, "close": 0.2005, "volume": 521905.4, "quote_volume": 104728.51369, "trades": 567, "taker_buy_volume": 273503.9, "taker_buy_quote": 54908.87153}, {"ts": 1767716520000, "open": 0.2005, "high": 0.2006, "low": 0.2003, "close": 0.2004, "volume": 78337.9, "quote_volume": 15701.92994, "trades": 135, "taker_buy_volume": 10166.5, "taker_buy_quote": 2038.50272}, {"ts": 1767716580000, "open": 0.2004, "high": 0.2007, "low": 0.2003, "close": 0.2004, "volume": 60745.1, "quote_volume": 12174.08862, "trades": 119, "taker_buy_volume": 22683.3, "taker_buy_quote": 4547.50744}, {"ts": 1767716640000, "open": 0.2005, "high": 0.2005, "low": 0.2002, "close": 0.2002, "volume": 62224.0, "quote_volume": 12465.3364, "trades": 97, "taker_buy_volume": 24142.0, "taker_buy_quote": 4837.11702}, {"ts": 1767716700000, "open": 0.2003, "high": 0.2006, "low": 0.1989, "close": 0.1999, "volume": 1138949.1, "quote_volume": 227393.67108, "trades": 939, "taker_buy_volume": 651276.1, "taker_buy_quote": 130078.98973}, {"ts": 1767716760000, "open": 0.1999, "high": 0.2, "low": 0.1992, "close": 0.1999, "volume": 173953.5, "quote_volume": 34725.11259, "trades": 249, "taker_buy_volume": 100624.4, "taker_buy_quote": 20094.82589}, {"ts": 1767716820000, "open": 0.1999, "high": 0.2005, "low": 0.1992, "close": 0.2004, "volume": 259220.8, "quote_volume": 51828.49888, "trades": 334, "taker_buy_volume": 173992.1, "taker_buy_quote": 34820.54681}, {"ts": 1767716880000, "open": 0.2004, "high": 0.2004, "low": 0.2, "close": 0.2001, "volume": 15548.4, "quote_volume": 3113.37751, "trades": 104, "taker_buy_volume": 4486.9, "taker_buy_quote": 898.50602}, {"ts": 1767716940000, "open": 0.2002, "high": 0.2002, "low": 0.1994, "close": 0.1997, "volume": 100185.0, "quote_volume": 20009.52208, "trades": 200, "taker_buy_volume": 24233.8, "taker_buy_quote": 4838.59605}, {"ts": 1767717000000, "open": 0.1997, "high": 0.2003, "low": 0.1996, "close": 0.2003, "volume": 195331.5, "quote_volume": 39044.24897, "trades": 182, "taker_buy_volume": 172961.1, "taker_buy_quote": 34574.28715}, {"ts": 1767717060000, "open": 0.2003, "high": 0.2007, "low": 0.2002, "close": 0.2005, "volume": 75533.1, "quote_volume": 15144.46357, "trades": 161, "taker_buy_volume": 63918.0, "taker_buy_quote": 12816.78212}, {"ts": 1767717120000, "open": 0.2005, "high": 0.201, "low": 0.2002, "close": 0.2002, "volume": 83935.6, "quote_volume": 16838.59365, "trades": 151, "taker_buy_volume": 46342.7, "taker_buy_quote": 9303.13156}, {"ts": 1767717180000, "open": 0.2003, "high": 0.2003, "low": 0.1994, "close": 0.1997, "volume": 239032.1, "quote_volume": 47744.5786, "trades": 154, "taker_buy_volume": 16697.3, "taker_buy_quote": 3333.92936}, {"ts": 1767717240000, "open": 0.1996, "high": 0.2, "low": 0.1993, "close": 0.1994, "volume": 83228.2, "quote_volume": 16607.32719, "trades": 176, "taker_buy_volume": 21171.1, "taker_buy_quote": 4224.54149}, {"ts": 1767717300000, "open": 0.1994, "high": 0.1994, "low": 0.1982, "close": 0.199, "volume": 408853.7, "quote_volume": 81273.19574, "trades": 362, "taker_buy_volume": 147760.2, "taker_buy_quote": 29376.69609}, {"ts": 1767717360000, "open": 0.199, "high": 0.1998, "low": 0.199, "close": 0.1998, "volume": 322560.5, "quote_volume": 64311.53767, "trades": 235, "taker_buy_volume": 149015.3, "taker_buy_quote": 29716.77376}, {"ts": 1767717420000, "open": 0.1997, "high": 0.1997, "low": 0.1992, "close": 0.1996, "volume": 57771.7, "quote_volume": 11529.04766, "trades": 129, "taker_buy_volume": 43352.4, "taker_buy_quote": 8652.95755}, {"ts": 1767717480000, "open": 0.1997, "high": 0.1997, "low": 0.1994, "close": 0.1994, "volume": 30220.9, "quote_volume": 6030.5797, "trades": 113, "taker_buy_volume": 8732.2, "taker_buy_quote": 1742.76873}, {"ts": 1767717540000, "open": 0.1995, "high": 0.1996, "low": 0.1993, "close": 0.1994, "volume": 11847.7, "quote_volume": 2364.45971, "trades": 62, "taker_buy_volume": 1784.7, "taker_buy_quote": 356.14428}, {"ts": 1767717600000, "open": 0.1993, "high": 0.1993, "low": 0.1975, "close": 0.1982, "volume": 1067379.4, "quote_volume": 211558.70073, "trades": 563, "taker_buy_volume": 293885.3, "taker_buy_quote": 58180.35126}, {"ts": 1767717660000, "open": 0.1983, "high": 0.1983, "low": 0.1977, "close": 0.1978, "volume": 114535.1, "quote_volume": 22661.53738, "trades": 153, "taker_buy_volume": 21273.5, "taker_buy_quote": 4209.64516}, {"ts": 1767717720000, "open": 0.1978, "high": 0.1981, "low": 0.1974, "close": 0.1981, "volume": 189143.6, "quote_volume": 37394.61852, "trades": 259, "taker_buy_volume": 65929.1, "taker_buy_quote": 13039.63102}, {"ts": 1767717780000, "open": 0.1982, "high": 0.1983, "low": 0.1971, "close": 0.1971, "volume": 180701.9, "quote_volume": 35731.03901, "trades": 192, "taker_buy_volume": 62318.7, "taker_buy_quote": 12348.41591}, {"ts": 1767717840000, "open": 0.1971, "high": 0.1978, "low": 0.1969, "close": 0.1977, "volume": 255845.6, "quote_volume": 50492.07077, "trades": 319, "taker_buy_volume": 163683.6, "taker_buy_quote": 32317.37696}, {"ts": 1767717900000, "open": 0.1977, "high": 0.1977, "low": 0.19, "close": 0.193, "volume": 5403077.2, "quote_volume": 1046676.57252, "trades": 4467, "taker_buy_volume": 1631255.1, "taker_buy_quote": 314678.88401}, {"ts": 1767717960000, "open": 0.193, "high": 0.193, "low": 0.1914, "close": 0.1927, "volume": 807004.5, "quote_volume": 155151.26001, "trades": 1005, "taker_buy_volume": 335761.5, "taker_buy_quote": 64591.97238}, {"ts": 1767718020000, "open": 0.1926, "high": 0.1929, "low": 0.1918, "close": 0.1919, "volume": 261409.9, "quote_volume": 50286.47392, "trades": 396, "taker_buy_volume": 130846.2, "taker_buy_quote": 25175.32471}, {"ts": 1767718080000, "open": 0.192, "high": 0.1929, "low": 0.192, "close": 0.1925, "volume": 190889.8, "quote_volume": 36740.87391, "trades": 325, "taker_buy_volume": 109075.3, "taker_buy_quote": 20997.85022}, {"ts": 1767718140000, "open": 0.1924, "high": 0.1927, "low": 0.1922, "close": 0.1926, "volume": 96629.1, "quote_volume": 18597.73896, "trades": 207, "taker_buy_volume": 63015.5, "taker_buy_quote": 12128.35459}, {"ts": 1767718200000, "open": 0.1927, "high": 0.193, "low": 0.1921, "close": 0.1928, "volume": 268339.7, "quote_volume": 51689.52228, "trades": 392, "taker_buy_volume": 212660.5, "taker_buy_quote": 40969.64525}, {"ts": 1767718260000, "open": 0.1928, "high": 0.1938, "low": 0.1928, "close": 0.1936, "volume": 180118.6, "quote_volume": 34838.78734, "trades": 375, "taker_buy_volume": 68392.0, "taker_buy_quote": 13221.07733}, {"ts": 1767718320000, "open": 0.1935, "high": 0.1935, "low": 0.1925, "close": 0.193, "volume": 174154.8, "quote_volume": 33623.99748, "trades": 277, "taker_buy_volume": 98009.8, "taker_buy_quote": 18923.46501}, {"ts": 1767718380000, "open": 0.193, "high": 0.1939, "low": 0.193, "close": 0.1937, "volume": 300882.6, "quote_volume": 58268.07874, "trades": 332, "taker_buy_volume": 235296.0, "taker_buy_quote": 45581.63078}, {"ts": 1767718440000, "open": 0.1938, "high": 0.195, "low": 0.1938, "close": 0.195, "volume": 525676.0, "quote_volume": 102156.94441, "trades": 426, "taker_buy_volume": 380198.4, "taker_buy_quote": 73894.60786}, {"ts": 1767718500000, "open": 0.1949, "high": 0.1956, "low": 0.1949, "close": 0.1952, "volume": 343954.3, "quote_volume": 67130.82757, "trades": 311, "taker_buy_volume": 275866.6, "taker_buy_quote": 53839.69817}, {"ts": 1767718560000, "open": 0.1952, "high": 0.196, "low": 0.1952, "close": 0.1954, "volume": 143027.6, "quote_volume": 27981.44292, "trades": 202, "taker_buy_volume": 99527.7, "taker_buy_quote": 19473.49187}, {"ts": 1767718620000, "open": 0.1953, "high": 0.1959, "low": 0.1952, "close": 0.1956, "volume": 32632.0, "quote_volume": 6382.70599, "trades": 105, "taker_buy_volume": 19432.4, "taker_buy_quote": 3799.60497}, {"ts": 1767718680000, "open": 0.1956, "high": 0.1956, "low": 0.1951, "close": 0.1952, "volume": 41769.5, "quote_volume": 8158.38967, "trades": 86, "taker_buy_volume": 16192.1, "taker_buy_quote": 3163.29099}, {"ts": 1767718740000, "open": 0.1952, "high": 0.1958, "low": 0.1952, "close": 0.1953, "volume": 27439.5, "quote_volume": 5367.30373, "trades": 110, "taker_buy_volume": 13557.3, "taker_buy_quote": 2651.09768}, {"ts": 1767718800000, "open": 0.1953, "high": 0.1953, "low": 0.1937, "close": 0.1943, "volume": 751659.8, "quote_volume": 145950.10132, "trades": 578, "taker_buy_volume": 275541.7, "taker_buy_quote": 53480.65045}, {"ts": 1767718860000, "open": 0.1943, "high": 0.1947, "low": 0.194, "close": 0.1942, "volume": 108216.8, "quote_volume": 21037.21822, "trades": 188, "taker_buy_volume": 31077.7, "taker_buy_quote": 6044.59155}, {"ts": 1767718920000, "open": 0.1942, "high": 0.1942, "low": 0.1936, "close": 0.1941, "volume": 130654.8, "quote_volume": 25325.8192, "trades": 136, "taker_buy_volume": 24264.8, "taker_buy_quote": 4704.7633}, {"ts": 1767718980000, "open": 0.1941, "high": 0.1944, "low": 0.1939, "close": 0.1939, "volume": 79191.9, "quote_volume": 15379.1237, "trades": 106, "taker_buy_volume": 53814.6, "taker_buy_quote": 10451.79265}, {"ts": 1767719040000, "open": 0.194, "high": 0.1944, "low": 0.194, "close": 0.194, "volume": 52094.0, "quote_volume": 10121.39006, "trades": 99, "taker_buy_volume": 40282.4, "taker_buy_quote": 7827.41207}, {"ts": 1767719100000, "open": 0.1941, "high": 0.1941, "low": 0.1938, "close": 0.1939, "volume": 20487.4, "quote_volume": 3973.88598, "trades": 73, "taker_buy_volume": 9303.1, "taker_buy_quote": 1805.04819}, {"ts": 1767719160000, "open": 0.194, "high": 0.1947, "low": 0.1939, "close": 0.1946, "volume": 69075.6, "quote_volume": 13429.68671, "trades": 114, "taker_buy_volume": 55893.6, "taker_buy_quote": 10866.2925}, {"ts": 1767719220000, "open": 0.1945, "high": 0.1949, "low": 0.1944, "close": 0.1949, "volume": 102142.4, "quote_volume": 19889.46531, "trades": 150, "taker_buy_volume": 84734.4, "taker_buy_quote": 16501.28215}, {"ts": 1767719280000, "open": 0.195, "high": 0.1953, "low": 0.1948, "close": 0.1948, "volume": 106936.7, "quote_volume": 20855.11024, "trades": 180, "taker_buy_volume": 68741.6, "taker_buy_quote": 13407.30356}, {"ts": 1767719340000, "open": 0.1948, "high": 0.1948, "low": 0.1941, "close": 0.1942, "volume": 139867.4, "quote_volume": 27188.25516, "trades": 145, "taker_buy_volume": 15149.1, "taker_buy_quote": 2945.53796}, {"ts": 1767719400000, "open": 0.1942, "high": 0.1944, "low": 0.1939, "close": 0.1939, "volume": 75840.6, "quote_volume": 14721.77962, "trades": 92, "taker_buy_volume": 38771.2, "taker_buy_quote": 7531.66106}, {"ts": 1767719460000, "open": 0.194, "high": 0.1941, "low": 0.194, "close": 0.1941, "volume": 33953.7, "quote_volume": 6589.55206, "trades": 72, "taker_buy_volume": 16948.6, "taker_buy_quote": 3289.46924}, {"ts": 1767719520000, "open": 0.1942, "high": 0.1943, "low": 0.1938, "close": 0.1941, "volume": 63560.2, "quote_volume": 12328.2394, "trades": 112, "taker_buy_volume": 22861.1, "taker_buy_quote": 4436.49609}, {"ts": 1767719580000, "open": 0.1941, "high": 0.1947, "low": 0.1941, "close": 0.1946, "volume": 100697.7, "quote_volume": 19581.93308, "trades": 140, "taker_buy_volume": 80838.1, "taker_buy_quote": 15722.1651}, {"ts": 1767719640000, "open": 0.1946, "high": 0.1946, "low": 0.1942, "close": 0.1942, "volume": 21805.0, "quote_volume": 4236.64131, "trades": 64, "taker_buy_volume": 9735.7, "taker_buy_quote": 1891.51282}, {"ts": 1767719700000, "open": 0.1942, "high": 0.1945, "low": 0.1937, "close": 0.1938, "volume": 47765.7, "quote_volume": 9262.7924, "trades": 100, "taker_buy_volume": 10168.3, "taker_buy_quote": 1973.31786}, {"ts": 1767719760000, "open": 0.1938, "high": 0.1938, "low": 0.1936, "close": 0.1937, "volume": 49146.2, "quote_volume": 9521.34648, "trades": 68, "taker_buy_volume": 16134.2, "taker_buy_quote": 3126.60808}, {"ts": 1767719820000, "open": 0.1937, "high": 0.1937, "low": 0.193, "close": 0.1932, "volume": 228905.7, "quote_volume": 44240.14238, "trades": 182, "taker_buy_volume": 79313.5, "taker_buy_quote": 15327.67368}, {"ts": 1767719880000, "open": 0.1932, "high": 0.1933, "low": 0.1927, "close": 0.1928, "volume": 90520.9, "quote_volume": 17457.81019, "trades": 152, "taker_buy_volume": 34825.5, "taker_buy_quote": 6715.7089}, {"ts": 1767719940000, "open": 0.1927, "high": 0.1929, "low": 0.1923, "close": 0.1925, "volume": 269840.0, "quote_volume": 51969.01033, "trades": 263, "taker_buy_volume": 109540.6, "taker_buy_quote": 21103.21533}, {"ts": 1767720000000, "open": 0.1926, "high": 0.1933, "low": 0.1925, "close": 0.1931, "volume": 169560.0, "quote_volume": 32714.69263, "trades": 209, "taker_buy_volume": 131371.7, "taker_buy_quote": 25348.91173}, {"ts": 1767720060000, "open": 0.1932, "high": 0.1934, "low": 0.1925, "close": 0.1927, "volume": 147461.4, "quote_volume": 28458.20669, "trades": 213, "taker_buy_volume": 80292.5, "taker_buy_quote": 15501.47425}, {"ts": 1767720120000, "open": 0.1928, "high": 0.1931, "low": 0.1926, "close": 0.1927, "volume": 50428.8, "quote_volume": 9718.74345, "trades": 116, "taker_buy_volume": 7290.6, "taker_buy_quote": 1406.06028}, {"ts": 1767720180000, "open": 0.1927, "high": 0.1929, "low": 0.1923, "close": 0.1927, "volume": 77202.3, "quote_volume": 14874.86492, "trades": 123, "taker_buy_volume": 17967.4, "taker_buy_quote": 3464.02045}, {"ts": 1767720240000, "open": 0.1927, "high": 0.1928, "low": 0.1925, "close": 0.1926, "volume": 12996.1, "quote_volume": 2504.33699, "trades": 44, "taker_buy_volume": 5414.6, "taker_buy_quote": 1043.45997}, {"ts": 1767720300000, "open": 0.1927, "high": 0.193, "low": 0.1926, "close": 0.1927, "volume": 226555.5, "quote_volume": 43672.18064, "trades": 164, "taker_buy_volume": 92368.1, "taker_buy_quote": 17804.96533}, {"ts": 1767720360000, "open": 0.1927, "high": 0.1929, "low": 0.1925, "close": 0.1927, "volume": 83075.3, "quote_volume": 16009.14655, "trades": 98, "taker_buy_volume": 40287.0, "taker_buy_quote": 7760.51452}, {"ts": 1767720420000, "open": 0.1927, "high": 0.1931, "low": 0.1927, "close": 0.1931, "volume": 105284.5, "quote_volume": 20321.14929, "trades": 125, "taker_buy_volume": 62061.8, "taker_buy_quote": 11975.43103}, {"ts": 1767720480000, "open": 0.1931, "high": 0.1934, "low": 0.1929, "close": 0.1933, "volume": 149954.1, "quote_volume": 28966.49681, "trades": 160, "taker_buy_volume": 129802.0, "taker_buy_quote": 25073.96009}, {"ts": 1767720540000, "open": 0.1933, "high": 0.1937, "low": 0.1931, "close": 0.1936, "volume": 120628.7, "quote_volume": 23327.44054, "trades": 122, "taker_buy_volume": 109304.9, "taker_buy_quote": 21136.98602}, {"ts": 1767720600000, "open": 0.1936, "high": 0.1948, "low": 0.1936, "close": 0.1947, "volume": 204616.6, "quote_volume": 39726.51005, "trades": 189, "taker_buy_volume": 173517.5, "taker_buy_quote": 33675.09438}, {"ts": 1767720660000, "open": 0.1947, "high": 0.196, "low": 0.1945, "close": 0.1955, "volume": 296691.9, "quote_volume": 57924.81794, "trades": 286, "taker_buy_volume": 263545.3, "taker_buy_quote": 51442.45735}, {"ts": 1767720720000, "open": 0.1954, "high": 0.1968, "low": 0.1951, "close": 0.1967, "volume": 495789.9, "quote_volume": 97177.64098, "trades": 623, "taker_buy_volume": 291768.1, "taker_buy_quote": 57206.9099}, {"ts": 1767720780000, "open": 0.1967, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 661499.1, "quote_volume": 129617.10397, "trades": 931, "taker_buy_volume": 134357.7, "taker_buy_quote": 26377.32671}, {"ts": 1767720840000, "open": 0.195, "high": 0.1957, "low": 0.195, "close": 0.1955, "volume": 166873.3, "quote_volume": 32608.64784, "trades": 233, "taker_buy_volume": 91711.3, "taker_buy_quote": 17930.26617}, {"ts": 1767720900000, "open": 0.1955, "high": 0.1955, "low": 0.1947, "close": 0.1953, "volume": 248127.0, "quote_volume": 48384.2546, "trades": 325, "taker_buy_volume": 114964.3, "taker_buy_quote": 22424.78677}, {"ts": 1767720960000, "open": 0.1953, "high": 0.1955, "low": 0.1951, "close": 0.1952, "volume": 82377.1, "quote_volume": 16087.03035, "trades": 217, "taker_buy_volume": 22668.2, "taker_buy_quote": 4425.29874}, {"ts": 1767721020000, "open": 0.1952, "high": 0.196, "low": 0.1952, "close": 0.1959, "volume": 93471.9, "quote_volume": 18292.95982, "trades": 154, "taker_buy_volume": 69693.7, "taker_buy_quote": 13638.81498}, {"ts": 1767721080000, "open": 0.1959, "high": 0.1964, "low": 0.1958, "close": 0.1963, "volume": 178415.6, "quote_volume": 34994.41318, "trades": 202, "taker_buy_volume": 139564.0, "taker_buy_quote": 27376.75006}, {"ts": 1767721140000, "open": 0.1962, "high": 0.1962, "low": 0.1951, "close": 0.1955, "volume": 415462.4, "quote_volume": 81230.99403, "trades": 278, "taker_buy_volume": 111333.5, "taker_buy_quote": 21758.3254}, {"ts": 1767721200000, "open": 0.1954, "high": 0.1954, "low": 0.194, "close": 0.194, "volume": 225869.9, "quote_volume": 43970.5712, "trades": 218, "taker_buy_volume": 3860.0, "taker_buy_quote": 752.87596}, {"ts": 1767721260000, "open": 0.1941, "high": 0.1943, "low": 0.1938, "close": 0.1943, "volume": 232962.5, "quote_volume": 45207.73715, "trades": 254, "taker_buy_volume": 105255.6, "taker_buy_quote": 20431.40723}, {"ts": 1767721320000, "open": 0.1943, "high": 0.1944, "low": 0.194, "close": 0.1941, "volume": 39235.8, "quote_volume": 7619.55209, "trades": 115, "taker_buy_volume": 17011.5, "taker_buy_quote": 3303.91823}, {"ts": 1767721380000, "open": 0.1941, "high": 0.1945, "low": 0.194, "close": 0.194, "volume": 37638.5, "quote_volume": 7312.27021, "trades": 96, "taker_buy_volume": 18281.9, "taker_buy_quote": 3552.9568}, {"ts": 1767721440000, "open": 0.194, "high": 0.1943, "low": 0.1937, "close": 0.1938, "volume": 213718.9, "quote_volume": 41453.92551, "trades": 209, "taker_buy_volume": 117334.9, "taker_buy_quote": 22759.08372}, {"ts": 1767721500000, "open": 0.1937, "high": 0.1938, "low": 0.193, "close": 0.1933, "volume": 318517.7, "quote_volume": 61571.87081, "trades": 316, "taker_buy_volume": 63203.3, "taker_buy_quote": 12214.98944}, {"ts": 1767721560000, "open": 0.1933, "high": 0.194, "low": 0.1933, "close": 0.1936, "volume": 260423.6, "quote_volume": 50431.75238, "trades": 308, "taker_buy_volume": 193900.2, "taker_buy_quote": 37548.96355}, {"ts": 1767721620000, "open": 0.1937, "high": 0.1937, "low": 0.193, "close": 0.193, "volume": 146102.2, "quote_volume": 28247.25389, "trades": 226, "taker_buy_volume": 45043.4, "taker_buy_quote": 8717.50899}, {"ts": 1767721680000, "open": 0.193, "high": 0.193, "low": 0.1918, "close": 0.1924, "volume": 793705.9, "quote_volume": 152654.58614, "trades": 954, "taker_buy_volume": 385720.4, "taker_buy_quote": 74206.53797}, {"ts": 1767721740000, "open": 0.1924, "high": 0.1924, "low": 0.189, "close": 0.1898, "volume": 2280293.5, "quote_volume": 434017.05717, "trades": 2264, "taker_buy_volume": 843697.0, "taker_buy_quote": 160441.2122}, {"ts": 1767721800000, "open": 0.1899, "high": 0.1914, "low": 0.1899, "close": 0.1913, "volume": 622516.2, "quote_volume": 118736.23687, "trades": 574, "taker_buy_volume": 349320.7, "taker_buy_quote": 66636.13874}, {"ts": 1767721860000, "open": 0.1913, "high": 0.1916, "low": 0.1912, "close": 0.1912, "volume": 139669.9, "quote_volume": 26731.60758, "trades": 182, "taker_buy_volume": 98433.3, "taker_buy_quote": 18840.5233}, {"ts": 1767721920000, "open": 0.1913, "high": 0.1915, "low": 0.191, "close": 0.1912, "volume": 166135.8, "quote_volume": 31777.22598, "trades": 269, "taker_buy_volume": 134293.8, "taker_buy_quote": 25687.23866}, {"ts": 1767721980000, "open": 0.1912, "high": 0.1917, "low": 0.191, "close": 0.1914, "volume": 206217.9, "quote_volume": 39444.57773, "trades": 327, "taker_buy_volume": 142835.6, "taker_buy_quote": 27321.24019}, {"ts": 1767722040000, "open": 0.1914, "high": 0.1918, "low": 0.1914, "close": 0.1914, "volume": 72443.7, "quote_volume": 13882.06795, "trades": 134, "taker_buy_volume": 41103.9, "taker_buy_quote": 7877.69372}, {"ts": 1767722100000, "open": 0.1914, "high": 0.1914, "low": 0.1908, "close": 0.1913, "volume": 136354.3, "quote_volume": 26055.18789, "trades": 247, "taker_buy_volume": 63999.6, "taker_buy_quote": 12231.74247}, {"ts": 1767722160000, "open": 0.1914, "high": 0.1914, "low": 0.1907, "close": 0.1909, "volume": 151642.3, "quote_volume": 28958.13382, "trades": 225, "taker_buy_volume": 49194.5, "taker_buy_quote": 9396.26322}, {"ts": 1767722220000, "open": 0.1909, "high": 0.1909, "low": 0.1903, "close": 0.1906, "volume": 156126.7, "quote_volume": 29752.20427, "trades": 205, "taker_buy_volume": 44163.5, "taker_buy_quote": 8421.74614}, {"ts": 1767722280000, "open": 0.1907, "high": 0.1912, "low": 0.1907, "close": 0.191, "volume": 137521.1, "quote_volume": 26268.32392, "trades": 162, "taker_buy_volume": 119046.6, "taker_buy_quote": 22739.54213}, {"ts": 1767722340000, "open": 0.1909, "high": 0.1916, "low": 0.1907, "close": 0.1914, "volume": 177293.2, "quote_volume": 33890.2166, "trades": 239, "taker_buy_volume": 154563.8, "taker_buy_quote": 29548.89359}, {"ts": 1767722400000, "open": 0.1914, "high": 0.1914, "low": 0.1904, "close": 0.1907, "volume": 283854.4, "quote_volume": 54131.24682, "trades": 378, "taker_buy_volume": 104132.1, "taker_buy_quote": 19867.13373}, {"ts": 1767722460000, "open": 0.1907, "high": 0.1923, "low": 0.1906, "close": 0.1923, "volume": 350733.2, "quote_volume": 67170.26521, "trades": 366, "taker_buy_volume": 279679.1, "taker_buy_quote": 53581.97672}, {"ts": 1767722520000, "open": 0.1922, "high": 0.1926, "low": 0.1919, "close": 0.1926, "volume": 156029.2, "quote_volume": 29986.16602, "trades": 215, "taker_buy_volume": 107998.6, "taker_buy_quote": 20759.6445}, {"ts": 1767722580000, "open": 0.1926, "high": 0.1943, "low": 0.1925, "close": 0.1942, "volume": 567854.8, "quote_volume": 109885.4464, "trades": 571, "taker_buy_volume": 466306.6, "taker_buy_quote": 90204.95951}, {"ts": 1767722640000, "open": 0.1942, "high": 0.1944, "low": 0.1939, "close": 0.194, "volume": 237095.3, "quote_volume": 46033.60983, "trades": 318, "taker_buy_volume": 126811.6, "taker_buy_quote": 24628.87744}, {"ts": 1767722700000, "open": 0.1939, "high": 0.1942, "low": 0.1933, "close": 0.1939, "volume": 96732.2, "quote_volume": 18729.81025, "trades": 200, "taker_buy_volume": 36220.0, "taker_buy_quote": 7016.1675}, {"ts": 1767722760000, "open": 0.1938, "high": 0.1942, "low": 0.1937, "close": 0.1939, "volume": 31450.2, "quote_volume": 6097.43871, "trades": 116, "taker_buy_volume": 22986.3, "taker_buy_quote": 4455.85859}, {"ts": 1767722820000, "open": 0.1939, "high": 0.1943, "low": 0.1939, "close": 0.1942, "volume": 122971.1, "quote_volume": 23867.34798, "trades": 150, "taker_buy_volume": 66491.4, "taker_buy_quote": 12903.76376}, {"ts": 1767722880000, "open": 0.1942, "high": 0.1968, "low": 0.194, "close": 0.1962, "volume": 1075698.8, "quote_volume": 210394.60502, "trades": 892, "taker_buy_volume": 787631.6, "taker_buy_quote": 154004.47551}, {"ts": 1767722940000, "open": 0.1962, "high": 0.1964, "low": 0.1956, "close": 0.1957, "volume": 101118.1, "quote_volume": 19823.29221, "trades": 172, "taker_buy_volume": 44035.2, "taker_buy_quote": 8631.53993}, {"ts": 1767723000000, "open": 0.1956, "high": 0.1965, "low": 0.1956, "close": 0.1964, "volume": 36462.9, "quote_volume": 7145.87431, "trades": 106, "taker_buy_volume": 22672.2, "taker_buy_quote": 4445.2923}, {"ts": 1767723060000, "open": 0.1965, "high": 0.1971, "low": 0.1965, "close": 0.1968, "volume": 134766.5, "quote_volume": 26513.02136, "trades": 194, "taker_buy_volume": 81658.2, "taker_buy_quote": 16064.25204}, {"ts": 1767723120000, "open": 0.1968, "high": 0.1971, "low": 0.1966, "close": 0.1968, "volume": 92394.4, "quote_volume": 18180.62031, "trades": 166, "taker_buy_volume": 38788.5, "taker_buy_quote": 7635.99194}, {"ts": 1767723180000, "open": 0.1967, "high": 0.1967, "low": 0.1961, "close": 0.1966, "volume": 123739.7, "quote_volume": 24294.01684, "trades": 190, "taker_buy_volume": 49566.5, "taker_buy_quote": 9736.12193}, {"ts": 1767723240000, "open": 0.1966, "high": 0.1966, "low": 0.1959, "close": 0.1962, "volume": 106110.2, "quote_volume": 20809.93741, "trades": 157, "taker_buy_volume": 15962.6, "taker_buy_quote": 3131.26941}, {"ts": 1767723300000, "open": 0.1961, "high": 0.198, "low": 0.1961, "close": 0.1978, "volume": 283008.9, "quote_volume": 55836.76468, "trades": 383, "taker_buy_volume": 236069.6, "taker_buy_quote": 46571.1878}, {"ts": 1767723360000, "open": 0.1978, "high": 0.1995, "low": 0.1975, "close": 0.199, "volume": 483328.7, "quote_volume": 95927.45779, "trades": 690, "taker_buy_volume": 334159.2, "taker_buy_quote": 66304.9078}, {"ts": 1767723420000, "open": 0.1991, "high": 0.1997, "low": 0.1985, "close": 0.1994, "volume": 195923.6, "quote_volume": 38977.33993, "trades": 403, "taker_buy_volume": 56988.0, "taker_buy_quote": 11344.67372}, {"ts": 1767723480000, "open": 0.1993, "high": 0.2001, "low": 0.1989, "close": 0.1998, "volume": 167488.9, "quote_volume": 33412.87311, "trades": 355, "taker_buy_volume": 87879.5, "taker_buy_quote": 17531.53497}, {"ts": 1767723540000, "open": 0.1998, "high": 0.2002, "low": 0.1974, "close": 0.198, "volume": 898868.4, "quote_volume": 178358.13809, "trades": 825, "taker_buy_volume": 436405.2, "taker_buy_quote": 86691.81154}, {"ts": 1767723600000, "open": 0.1981, "high": 0.1995, "low": 0.1981, "close": 0.1993, "volume": 239020.7, "quote_volume": 47546.48562, "trades": 347, "taker_buy_volume": 152668.0, "taker_buy_quote": 30371.19569}, {"ts": 1767723660000, "open": 0.1993, "high": 0.1995, "low": 0.1989, "close": 0.199, "volume": 106877.7, "quote_volume": 21284.91299, "trades": 336, "taker_buy_volume": 40035.5, "taker_buy_quote": 7971.92782}, {"ts": 1767723720000, "open": 0.1989, "high": 0.2001, "low": 0.1989, "close": 0.1992, "volume": 152160.0, "quote_volume": 30375.77999, "trades": 360, "taker_buy_volume": 62755.0, "taker_buy_quote": 12526.74378}, {"ts": 1767723780000, "open": 0.1992, "high": 0.1998, "low": 0.1992, "close": 0.1995, "volume": 29625.1, "quote_volume": 5908.42836, "trades": 115, "taker_buy_volume": 19709.8, "taker_buy_quote": 3929.59664}, {"ts": 1767723840000, "open": 0.1994, "high": 0.1996, "low": 0.199, "close": 0.1992, "volume": 58848.9, "quote_volume": 11723.41382, "trades": 162, "taker_buy_volume": 31159.5, "taker_buy_quote": 6205.9861}, {"ts": 1767723900000, "open": 0.1992, "high": 0.1992, "low": 0.1988, "close": 0.199, "volume": 43104.3, "quote_volume": 8575.95254, "trades": 86, "taker_buy_volume": 12513.7, "taker_buy_quote": 2490.1937}, {"ts": 1767723960000, "open": 0.1989, "high": 0.1994, "low": 0.1987, "close": 0.1994, "volume": 90936.3, "quote_volume": 18088.93756, "trades": 123, "taker_buy_volume": 35768.8, "taker_buy_quote": 7121.3722}, {"ts": 1767724020000, "open": 0.1993, "high": 0.2021, "low": 0.1991, "close": 0.2019, "volume": 1263800.4, "quote_volume": 253930.40891, "trades": 1266, "taker_buy_volume": 686783.2, "taker_buy_quote": 137907.2312}, {"ts": 1767724080000, "open": 0.2019, "high": 0.2023, "low": 0.2015, "close": 0.2022, "volume": 230684.4, "quote_volume": 46564.69612, "trades": 437, "taker_buy_volume": 82729.5, "taker_buy_quote": 16704.26862}, {"ts": 1767724140000, "open": 0.2022, "high": 0.2029, "low": 0.202, "close": 0.2023, "volume": 888335.2, "quote_volume": 179935.31237, "trades": 762, "taker_buy_volume": 680917.1, "taker_buy_quote": 137961.0059}, {"ts": 1767724200000, "open": 0.2023, "high": 0.2023, "low": 0.2013, "close": 0.2017, "volume": 324822.6, "quote_volume": 65575.18896, "trades": 486, "taker_buy_volume": 184284.5, "taker_buy_quote": 37209.43798}, {"ts": 1767724260000, "open": 0.2016, "high": 0.2018, "low": 0.2013, "close": 0.2016, "volume": 85686.0, "quote_volume": 17270.38253, "trades": 246, "taker_buy_volume": 34294.9, "taker_buy_quote": 6914.03103}, {"ts": 1767724320000, "open": 0.2014, "high": 0.203, "low": 0.2011, "close": 0.2029, "volume": 149072.6, "quote_volume": 30151.64414, "trades": 364, "taker_buy_volume": 74644.7, "taker_buy_quote": 15087.18485}, {"ts": 1767724380000, "open": 0.2028, "high": 0.205, "low": 0.2026, "close": 0.2039, "volume": 1615415.4, "quote_volume": 329278.54455, "trades": 1009, "taker_buy_volume": 1382479.8, "taker_buy_quote": 281875.82469}, {"ts": 1767724440000, "open": 0.2039, "high": 0.204, "low": 0.2031, "close": 0.2033, "volume": 217046.5, "quote_volume": 44176.68233, "trades": 437, "taker_buy_volume": 107913.7, "taker_buy_quote": 21970.17358}, {"ts": 1767724500000, "open": 0.2033, "high": 0.2035, "low": 0.2023, "close": 0.2032, "volume": 382129.2, "quote_volume": 77580.41304, "trades": 496, "taker_buy_volume": 193690.5, "taker_buy_quote": 39359.91264}, {"ts": 1767724560000, "open": 0.2032, "high": 0.2038, "low": 0.2027, "close": 0.2031, "volume": 199814.2, "quote_volume": 40610.36539, "trades": 320, "taker_buy_volume": 88885.7, "taker_buy_quote": 18076.9226}, {"ts": 1767724620000, "open": 0.2031, "high": 0.2031, "low": 0.2021, "close": 0.2022, "volume": 75597.5, "quote_volume": 15310.32138, "trades": 172, "taker_buy_volume": 35875.6, "taker_buy_quote": 7264.83833}, {"ts": 1767724680000, "open": 0.2022, "high": 0.2025, "low": 0.2008, "close": 0.2017, "volume": 425168.0, "quote_volume": 85661.72927, "trades": 698, "taker_buy_volume": 153939.2, "taker_buy_quote": 31024.71977}, {"ts": 1767724740000, "open": 0.2017, "high": 0.2017, "low": 0.201, "close": 0.201, "volume": 86161.9, "quote_volume": 17341.65896, "trades": 276, "taker_buy_volume": 50083.8, "taker_buy_quote": 10081.74597}, {"ts": 1767724800000, "open": 0.201, "high": 0.2019, "low": 0.201, "close": 0.2016, "volume": 152149.6, "quote_volume": 30679.99393, "trades": 228, "taker_buy_volume": 85212.9, "taker_buy_quote": 17179.3785}, {"ts": 1767724860000, "open": 0.2015, "high": 0.2022, "low": 0.2011, "close": 0.2022, "volume": 318468.6, "quote_volume": 64179.02212, "trades": 313, "taker_buy_volume": 125887.4, "taker_buy_quote": 25388.10368}, {"ts": 1767724920000, "open": 0.2022, "high": 0.2022, "low": 0.2016, "close": 0.2022, "volume": 137970.5, "quote_volume": 27864.23573, "trades": 183, "taker_buy_volume": 53971.1, "taker_buy_quote": 10897.34894}, {"ts": 1767724980000, "open": 0.2021, "high": 0.2025, "low": 0.2021, "close": 0.2022, "volume": 98956.1, "quote_volume": 20019.27381, "trades": 157, "taker_buy_volume": 34482.8, "taker_buy_quote": 6975.78333}, {"ts": 1767725040000, "open": 0.2023, "high": 0.2028, "low": 0.2023, "close": 0.2023, "volume": 111221.6, "quote_volume": 22518.98766, "trades": 176, "taker_buy_volume": 52200.9, "taker_buy_quote": 10571.15266}, {"ts": 1767725100000, "open": 0.2022, "high": 0.2035, "low": 0.202, "close": 0.2031, "volume": 315390.6, "quote_volume": 63918.7348, "trades": 475, "taker_buy_volume": 218041.1, "taker_buy_quote": 44189.83321}, {"ts": 1767725160000, "open": 0.2031, "high": 0.2031, "low": 0.2023, "close": 0.2023, "volume": 148791.1, "quote_volume": 30172.45169, "trades": 238, "taker_buy_volume": 44776.8, "taker_buy_quote": 9079.03166}, {"ts": 1767725220000, "open": 0.2022, "high": 0.2023, "low": 0.2015, "close": 0.2018, "volume": 89749.4, "quote_volume": 18113.94633, "trades": 166, "taker_buy_volume": 33411.1, "taker_buy_quote": 6743.31862}, {"ts": 1767725280000, "open": 0.2018, "high": 0.2019, "low": 0.2015, "close": 0.2018, "volume": 86363.0, "quote_volume": 17417.96468, "trades": 177, "taker_buy_volume": 28642.2, "taker_buy_quote": 5776.94269}, {"ts": 1767725340000, "open": 0.2019, "high": 0.2019, "low": 0.201, "close": 0.201, "volume": 141997.3, "quote_volume": 28600.2747, "trades": 211, "taker_buy_volume": 16162.0, "taker_buy_quote": 3255.86992}, {"ts": 1767725400000, "open": 0.201, "high": 0.2019, "low": 0.201, "close": 0.2019, "volume": 158818.3, "quote_volume": 31997.93497, "trades": 205, "taker_buy_volume": 90841.3, "taker_buy_quote": 18290.52119}, {"ts": 1767725460000, "open": 0.2019, "high": 0.2026, "low": 0.2019, "close": 0.2025, "volume": 76426.4, "quote_volume": 15467.42612, "trades": 179, "taker_buy_volume": 52657.4, "taker_buy_quote": 10657.87958}, {"ts": 1767725520000, "open": 0.2024, "high": 0.2024, "low": 0.2022, "close": 0.2023, "volume": 46943.2, "quote_volume": 9496.06817, "trades": 105, "taker_buy_volume": 7874.8, "taker_buy_quote": 1593.23934}, {"ts": 1767725580000, "open": 0.2023, "high": 0.2029, "low": 0.2022, "close": 0.2028, "volume": 67239.1, "quote_volume": 13618.27532, "trades": 163, "taker_buy_volume": 35088.7, "taker_buy_quote": 7103.03382}, {"ts": 1767725640000, "open": 0.2028, "high": 0.2029, "low": 0.2023, "close": 0.2023, "volume": 76784.2, "quote_volume": 15561.41602, "trades": 157, "taker_buy_volume": 27000.9, "taker_buy_quote": 5472.66646}, {"ts": 1767725700000, "open": 0.2024, "high": 0.203, "low": 0.2024, "close": 0.2028, "volume": 77599.5, "quote_volume": 15735.18967, "trades": 154, "taker_buy_volume": 30584.7, "taker_buy_quote": 6202.03003}, {"ts": 1767725760000, "open": 0.2028, "high": 0.2029, "low": 0.2024, "close": 0.2029, "volume": 58202.9, "quote_volume": 11789.98413, "trades": 94, "taker_buy_volume": 11917.6, "taker_buy_quote": 2415.55419}, {"ts": 1767725820000, "open": 0.203, "high": 0.2035, "low": 0.203, "close": 0.203, "volume": 41573.4, "quote_volume": 8448.12936, "trades": 158, "taker_buy_volume": 21650.6, "taker_buy_quote": 4398.08686}, {"ts": 1767725880000, "open": 0.203, "high": 0.203, "low": 0.2024, "close": 0.2027, "volume": 115722.7, "quote_volume": 23450.48278, "trades": 167, "taker_buy_volume": 45655.5, "taker_buy_quote": 9250.10838}, {"ts": 1767725940000, "open": 0.2026, "high": 0.203, "low": 0.2026, "close": 0.203, "volume": 87881.6, "quote_volume": 17819.00132, "trades": 84, "taker_buy_volume": 76562.7, "taker_buy_quote": 15523.83869}, {"ts": 1767726000000, "open": 0.203, "high": 0.203, "low": 0.2026, "close": 0.2028, "volume": 57421.4, "quote_volume": 11645.95092, "trades": 122, "taker_buy_volume": 32263.8, "taker_buy_quote": 6543.59066}, {"ts": 1767726060000, "open": 0.2029, "high": 0.2035, "low": 0.2026, "close": 0.2031, "volume": 582707.4, "quote_volume": 118290.5927, "trades": 380, "taker_buy_volume": 268511.7, "taker_buy_quote": 54516.74326}, {"ts": 1767726120000, "open": 0.2031, "high": 0.2033, "low": 0.2028, "close": 0.2031, "volume": 272843.3, "quote_volume": 55407.14178, "trades": 260, "taker_buy_volume": 152961.1, "taker_buy_quote": 31072.7431}, {"ts": 1767726180000, "open": 0.2031, "high": 0.2031, "low": 0.2022, "close": 0.2022, "volume": 86002.8, "quote_volume": 17413.6768, "trades": 220, "taker_buy_volume": 28932.0, "taker_buy_quote": 5854.49976}, {"ts": 1767726240000, "open": 0.2023, "high": 0.2025, "low": 0.2019, "close": 0.2023, "volume": 97135.0, "quote_volume": 19641.51786, "trades": 207, "taker_buy_volume": 48702.9, "taker_buy_quote": 9846.07134}, {"ts": 1767726300000, "open": 0.2023, "high": 0.2028, "low": 0.202, "close": 0.202, "volume": 133185.1, "quote_volume": 26959.80164, "trades": 297, "taker_buy_volume": 59476.4, "taker_buy_quote": 12040.82973}, {"ts": 1767726360000, "open": 0.202, "high": 0.2023, "low": 0.2019, "close": 0.202, "volume": 47395.6, "quote_volume": 9579.3003, "trades": 137, "taker_buy_volume": 20540.3, "taker_buy_quote": 4153.34866}, {"ts": 1767726420000, "open": 0.202, "high": 0.2021, "low": 0.2019, "close": 0.2021, "volume": 47293.1, "quote_volume": 9555.83101, "trades": 109, "taker_buy_volume": 21325.2, "taker_buy_quote": 4308.8685}, {"ts": 1767726480000, "open": 0.2021, "high": 0.2024, "low": 0.2019, "close": 0.2024, "volume": 98339.6, "quote_volume": 19871.79416, "trades": 115, "taker_buy_volume": 31181.3, "taker_buy_quote": 6306.26106}, {"ts": 1767726540000, "open": 0.2025, "high": 0.2028, "low": 0.2017, "close": 0.2022, "volume": 154126.5, "quote_volume": 31154.96386, "trades": 209, "taker_buy_volume": 39382.9, "taker_buy_quote": 7963.88295}, {"ts": 1767726600000, "open": 0.2023, "high": 0.2024, "low": 0.2019, "close": 0.2019, "volume": 16300.6, "quote_volume": 3295.14196, "trades": 69, "taker_buy_volume": 9770.4, "taker_buy_quote": 1974.79891}, {"ts": 1767726660000, "open": 0.2019, "high": 0.2019, "low": 0.2019, "close": 0.2019, "volume": 12416.2, "quote_volume": 2506.83078, "trades": 26, "taker_buy_volume": 3956.3, "taker_buy_quote": 798.77697}, {"ts": 1767726720000, "open": 0.2019, "high": 0.202, "low": 0.2019, "close": 0.202, "volume": 18364.4, "quote_volume": 3708.16303, "trades": 26, "taker_buy_volume": 8972.6, "taker_buy_quote": 1811.84124}, {"ts": 1767726780000, "open": 0.2021, "high": 0.2026, "low": 0.2021, "close": 0.2026, "volume": 42247.9, "quote_volume": 8553.3479, "trades": 92, "taker_buy_volume": 12295.7, "taker_buy_quote": 2489.78654}, {"ts": 1767726840000, "open": 0.2026, "high": 0.203, "low": 0.2024, "close": 0.2024, "volume": 27777.1, "quote_volume": 5629.87253, "trades": 89, "taker_buy_volume": 6048.3, "taker_buy_quote": 1226.91755}, {"ts": 1767726900000, "open": 0.2023, "high": 0.2023, "low": 0.2019, "close": 0.202, "volume": 25411.0, "quote_volume": 5136.18809, "trades": 58, "taker_buy_volume": 5241.0, "taker_buy_quote": 1059.68752}, {"ts": 1767726960000, "open": 0.2019, "high": 0.202, "low": 0.2016, "close": 0.2017, "volume": 31030.7, "quote_volume": 6261.03706, "trades": 83, "taker_buy_volume": 8805.2, "taker_buy_quote": 1777.62483}, {"ts": 1767727020000, "open": 0.2017, "high": 0.2018, "low": 0.2016, "close": 0.2018, "volume": 25065.8, "quote_volume": 5055.65292, "trades": 38, "taker_buy_volume": 7101.5, "taker_buy_quote": 1432.42835}, {"ts": 1767727080000, "open": 0.2017, "high": 0.2017, "low": 0.2015, "close": 0.2016, "volume": 11938.3, "quote_volume": 2406.59653, "trades": 44, "taker_buy_volume": 2718.3, "taker_buy_quote": 547.95126}, {"ts": 1767727140000, "open": 0.2016, "high": 0.2017, "low": 0.2012, "close": 0.2012, "volume": 32953.7, "quote_volume": 6639.00146, "trades": 74, "taker_buy_volume": 7293.1, "taker_buy_quote": 1468.41843}, {"ts": 1767727200000, "open": 0.2012, "high": 0.2013, "low": 0.2003, "close": 0.2007, "volume": 611628.8, "quote_volume": 122808.31526, "trades": 707, "taker_buy_volume": 246341.9, "taker_buy_quote": 49493.93707}, {"ts": 1767727260000, "open": 0.2007, "high": 0.2008, "low": 0.2, "close": 0.2004, "volume": 546591.8, "quote_volume": 109531.59737, "trades": 638, "taker_buy_volume": 316805.8, "taker_buy_quote": 63497.77261}, {"ts": 1767727320000, "open": 0.2005, "high": 0.2006, "low": 0.2002, "close": 0.2004, "volume": 112041.6, "quote_volume": 22453.88298, "trades": 172, "taker_buy_volume": 27578.9, "taker_buy_quote": 5528.74114}, {"ts": 1767727380000, "open": 0.2004, "high": 0.2004, "low": 0.2001, "close": 0.2003, "volume": 72764.1, "quote_volume": 14567.36082, "trades": 133, "taker_buy_volume": 11154.2, "taker_buy_quote": 2233.38312}, {"ts": 1767727440000, "open": 0.2004, "high": 0.2007, "low": 0.2004, "close": 0.2005, "volume": 42127.2, "quote_volume": 8450.73743, "trades": 125, "taker_buy_volume": 25432.2, "taker_buy_quote": 5102.24527}, {"ts": 1767727500000, "open": 0.2005, "high": 0.2006, "low": 0.1989, "close": 0.2, "volume": 883651.9, "quote_volume": 176397.52909, "trades": 893, "taker_buy_volume": 480770.7, "taker_buy_quote": 95963.99877}, {"ts": 1767727560000, "open": 0.2, "high": 0.2, "low": 0.1998, "close": 0.2, "volume": 64123.3, "quote_volume": 12819.32492, "trades": 67, "taker_buy_volume": 5984.8, "taker_buy_quote": 1196.24494}, {"ts": 1767727620000, "open": 0.2, "high": 0.2015, "low": 0.2, "close": 0.2009, "volume": 189230.6, "quote_volume": 38036.63039, "trades": 373, "taker_buy_volume": 107967.0, "taker_buy_quote": 21695.58649}, {"ts": 1767727680000, "open": 0.2009, "high": 0.2011, "low": 0.2007, "close": 0.2011, "volume": 20352.7, "quote_volume": 4088.01995, "trades": 107, "taker_buy_volume": 10572.4, "taker_buy_quote": 2124.28966}, {"ts": 1767727740000, "open": 0.201, "high": 0.201, "low": 0.2005, "close": 0.2005, "volume": 12676.3, "quote_volume": 2546.09706, "trades": 85, "taker_buy_volume": 5936.8, "taker_buy_quote": 1193.05392}, {"ts": 1767727800000, "open": 0.2005, "high": 0.2005, "low": 0.1998, "close": 0.2002, "volume": 119641.4, "quote_volume": 23933.28931, "trades": 155, "taker_buy_volume": 45995.8, "taker_buy_quote": 9198.20637}, {"ts": 1767727860000, "open": 0.2002, "high": 0.2002, "low": 0.2001, "close": 0.2002, "volume": 19477.0, "quote_volume": 3898.63156, "trades": 39, "taker_buy_volume": 13969.4, "taker_buy_quote": 2796.38601}, {"ts": 1767727920000, "open": 0.2002, "high": 0.2007, "low": 0.2002, "close": 0.2007, "volume": 41577.4, "quote_volume": 8338.41743, "trades": 77, "taker_buy_volume": 23058.4, "taker_buy_quote": 4625.26539}, {"ts": 1767727980000, "open": 0.2006, "high": 0.2008, "low": 0.2004, "close": 0.2006, "volume": 25213.4, "quote_volume": 5057.17068, "trades": 84, "taker_buy_volume": 7603.6, "taker_buy_quote": 1525.02296}, {"ts": 1767728040000, "open": 0.2006, "high": 0.2006, "low": 0.2, "close": 0.2002, "volume": 24093.0, "quote_volume": 4821.54864, "trades": 88, "taker_buy_volume": 20761.5, "taker_buy_quote": 4154.42721}, {"ts": 1767728100000, "open": 0.2002, "high": 0.2006, "low": 0.2001, "close": 0.2002, "volume": 199501.0, "quote_volume": 39974.20474, "trades": 215, "taker_buy_volume": 178802.2, "taker_buy_quote": 35828.68193}, {"ts": 1767728160000, "open": 0.2002, "high": 0.2006, "low": 0.1996, "close": 0.1996, "volume": 159489.9, "quote_volume": 31961.03404, "trades": 216, "taker_buy_volume": 128886.7, "taker_buy_quote": 25837.1008}, {"ts": 1767728220000, "open": 0.1997, "high": 0.1997, "low": 0.1993, "close": 0.1994, "volume": 76200.8, "quote_volume": 15200.92842, "trades": 131, "taker_buy_volume": 19842.5, "taker_buy_quote": 3958.75854}, {"ts": 1767728280000, "open": 0.1995, "high": 0.1995, "low": 0.1992, "close": 0.1993, "volume": 57985.1, "quote_volume": 11558.43134, "trades": 115, "taker_buy_volume": 50741.5, "taker_buy_quote": 10114.73251}, {"ts": 1767728340000, "open": 0.1993, "high": 0.1994, "low": 0.1992, "close": 0.1993, "volume": 34829.5, "quote_volume": 6941.51111, "trades": 44, "taker_buy_volume": 31566.0, "taker_buy_quote": 6291.12156}, {"ts": 1767728400000, "open": 0.1992, "high": 0.1995, "low": 0.1989, "close": 0.1995, "volume": 57617.9, "quote_volume": 11470.98143, "trades": 130, "taker_buy_volume": 32693.8, "taker_buy_quote": 6508.74439}, {"ts": 1767728460000, "open": 0.1996, "high": 0.1998, "low": 0.1995, "close": 0.1995, "volume": 23501.9, "quote_volume": 4690.05151, "trades": 76, "taker_buy_volume": 9330.5, "taker_buy_quote": 1862.18458}, {"ts": 1767728520000, "open": 0.1995, "high": 0.1995, "low": 0.1994, "close": 0.1995, "volume": 1605.8, "quote_volume": 320.23408, "trades": 16, "taker_buy_volume": 375.6, "taker_buy_quote": 74.9322}, {"ts": 1767728580000, "open": 0.1995, "high": 0.2008, "low": 0.1995, "close": 0.2008, "volume": 122320.0, "quote_volume": 24504.06791, "trades": 189, "taker_buy_volume": 111003.8, "taker_buy_quote": 22237.958}, {"ts": 1767728640000, "open": 0.2008, "high": 0.2011, "low": 0.2007, "close": 0.2009, "volume": 89214.3, "quote_volume": 17922.82587, "trades": 146, "taker_buy_volume": 71276.8, "taker_buy_quote": 14319.11297}, {"ts": 1767728700000, "open": 0.2009, "high": 0.201, "low": 0.2008, "close": 0.2009, "volume": 23492.8, "quote_volume": 4719.43548, "trades": 50, "taker_buy_volume": 11569.8, "taker_buy_quote": 2324.16539}, {"ts": 1767728760000, "open": 0.2009, "high": 0.2014, "low": 0.2007, "close": 0.2009, "volume": 145331.6, "quote_volume": 29239.63668, "trades": 218, "taker_buy_volume": 113305.2, "taker_buy_quote": 22802.07367}, {"ts": 1767728820000, "open": 0.2008, "high": 0.2011, "low": 0.2008, "close": 0.2008, "volume": 48109.9, "quote_volume": 9664.43406, "trades": 114, "taker_buy_volume": 29057.3, "taker_buy_quote": 5837.50395}, {"ts": 1767728880000, "open": 0.2009, "high": 0.2018, "low": 0.2008, "close": 0.2016, "volume": 102097.5, "quote_volume": 20551.45787, "trades": 207, "taker_buy_volume": 74913.2, "taker_buy_quote": 15074.99226}, {"ts": 1767728940000, "open": 0.2016, "high": 0.2018, "low": 0.2015, "close": 0.2015, "volume": 21946.2, "quote_volume": 4424.7814, "trades": 76, "taker_buy_volume": 4097.3, "taker_buy_quote": 826.36967}, {"ts": 1767729000000, "open": 0.2014, "high": 0.2015, "low": 0.2011, "close": 0.2011, "volume": 52597.0, "quote_volume": 10586.8194, "trades": 110, "taker_buy_volume": 23984.5, "taker_buy_quote": 4827.4457}, {"ts": 1767729060000, "open": 0.2011, "high": 0.2011, "low": 0.2009, "close": 0.2009, "volume": 16569.7, "quote_volume": 3330.6291, "trades": 60, "taker_buy_volume": 12157.7, "taker_buy_quote": 2443.9624}, {"ts": 1767729120000, "open": 0.2009, "high": 0.2012, "low": 0.2009, "close": 0.2012, "volume": 5391.5, "quote_volume": 1083.98622, "trades": 30, "taker_buy_volume": 5391.5, "taker_buy_quote": 1083.98622}, {"ts": 1767729180000, "open": 0.2012, "high": 0.2013, "low": 0.2007, "close": 0.2009, "volume": 23143.6, "quote_volume": 4652.95327, "trades": 84, "taker_buy_volume": 12258.1, "taker_buy_quote": 2462.84522}, {"ts": 1767729240000, "open": 0.2008, "high": 0.2008, "low": 0.2001, "close": 0.2005, "volume": 98399.2, "quote_volume": 19718.73669, "trades": 210, "taker_buy_volume": 36973.6, "taker_buy_quote": 7407.28755}, {"ts": 1767729300000, "open": 0.2005, "high": 0.2005, "low": 0.2004, "close": 0.2004, "volume": 13546.3, "quote_volume": 2715.4134, "trades": 19, "taker_buy_volume": 2655.7, "taker_buy_quote": 532.20228}, {"ts": 1767729360000, "open": 0.2005, "high": 0.2007, "low": 0.2003, "close": 0.2006, "volume": 67676.0, "quote_volume": 13568.92973, "trades": 121, "taker_buy_volume": 30467.6, "taker_buy_quote": 6109.20928}, {"ts": 1767729420000, "open": 0.2007, "high": 0.2007, "low": 0.2004, "close": 0.2006, "volume": 60130.4, "quote_volume": 12063.2467, "trades": 93, "taker_buy_volume": 19128.9, "taker_buy_quote": 3838.34465}, {"ts": 1767729480000, "open": 0.2006, "high": 0.2007, "low": 0.2004, "close": 0.2005, "volume": 45938.0, "quote_volume": 9210.86446, "trades": 75, "taker_buy_volume": 9780.1, "taker_buy_quote": 1961.09187}, {"ts": 1767729540000, "open": 0.2004, "high": 0.2007, "low": 0.2004, "close": 0.2006, "volume": 65413.3, "quote_volume": 13118.42907, "trades": 106, "taker_buy_volume": 25692.7, "taker_buy_quote": 5152.44961}, {"ts": 1767729600000, "open": 0.2006, "high": 0.2013, "low": 0.2005, "close": 0.2009, "volume": 134123.7, "quote_volume": 26953.8191, "trades": 197, "taker_buy_volume": 93769.7, "taker_buy_quote": 18845.61481}, {"ts": 1767729660000, "open": 0.201, "high": 0.2014, "low": 0.201, "close": 0.2012, "volume": 23735.3, "quote_volume": 4779.0737, "trades": 70, "taker_buy_volume": 12256.1, "taker_buy_quote": 2467.42311}, {"ts": 1767729720000, "open": 0.2012, "high": 0.2018, "low": 0.2012, "close": 0.2015, "volume": 89602.7, "quote_volume": 18054.43699, "trades": 173, "taker_buy_volume": 75872.5, "taker_buy_quote": 15286.91899}, {"ts": 1767729780000, "open": 0.2015, "high": 0.2018, "low": 0.201, "close": 0.2011, "volume": 32133.6, "quote_volume": 6472.25673, "trades": 115, "taker_buy_volume": 8136.7, "taker_buy_quote": 1637.51373}, {"ts": 1767729840000, "open": 0.2011, "high": 0.2018, "low": 0.2011, "close": 0.2018, "volume": 86792.1, "quote_volume": 17487.33802, "trades": 110, "taker_buy_volume": 67122.2, "taker_buy_quote": 13524.73459}, {"ts": 1767729900000, "open": 0.2017, "high": 0.2018, "low": 0.2014, "close": 0.2015, "volume": 58388.8, "quote_volume": 11768.18789, "trades": 116, "taker_buy_volume": 9066.3, "taker_buy_quote": 1827.6845}, {"ts": 1767729960000, "open": 0.2016, "high": 0.2021, "low": 0.2016, "close": 0.2017, "volume": 49600.0, "quote_volume": 10015.92642, "trades": 114, "taker_buy_volume": 41471.7, "taker_buy_quote": 8375.39579}, {"ts": 1767730020000, "open": 0.2017, "high": 0.2017, "low": 0.2012, "close": 0.2013, "volume": 11404.7, "quote_volume": 2295.78701, "trades": 75, "taker_buy_volume": 1850.4, "taker_buy_quote": 372.54429}, {"ts": 1767730080000, "open": 0.2013, "high": 0.2016, "low": 0.2013, "close": 0.2015, "volume": 60624.0, "quote_volume": 12216.05364, "trades": 107, "taker_buy_volume": 54032.9, "taker_buy_quote": 10888.0309}, {"ts": 1767730140000, "open": 0.2015, "high": 0.2016, "low": 0.2015, "close": 0.2015, "volume": 11257.3, "quote_volume": 2269.06077, "trades": 43, "taker_buy_volume": 3583.8, "taker_buy_quote": 722.28474}, {"ts": 1767730200000, "open": 0.2015, "high": 0.2018, "low": 0.2015, "close": 0.2018, "volume": 23563.9, "quote_volume": 4752.70595, "trades": 59, "taker_buy_volume": 13948.3, "taker_buy_quote": 2813.7887}, {"ts": 1767730260000, "open": 0.2019, "high": 0.2034, "low": 0.2019, "close": 0.2029, "volume": 383430.8, "quote_volume": 77664.04935, "trades": 298, "taker_buy_volume": 321497.4, "taker_buy_quote": 65093.49525}, {"ts": 1767730320000, "open": 0.2029, "high": 0.2033, "low": 0.2028, "close": 0.2028, "volume": 94596.9, "quote_volume": 19197.43391, "trades": 148, "taker_buy_volume": 45696.7, "taker_buy_quote": 9272.76536}, {"ts": 1767730380000, "open": 0.2028, "high": 0.2031, "low": 0.2026, "close": 0.2031, "volume": 91993.4, "quote_volume": 18656.69062, "trades": 98, "taker_buy_volume": 77441.1, "taker_buy_quote": 15704.0102}, {"ts": 1767730440000, "open": 0.2031, "high": 0.2033, "low": 0.2031, "close": 0.2033, "volume": 20868.2, "quote_volume": 4241.33315, "trades": 44, "taker_buy_volume": 17740.5, "taker_buy_quote": 3605.84539}, {"ts": 1767730500000, "open": 0.2033, "high": 0.2033, "low": 0.203, "close": 0.2031, "volume": 150194.3, "quote_volume": 30500.97476, "trades": 224, "taker_buy_volume": 46237.8, "taker_buy_quote": 9390.35627}, {"ts": 1767730560000, "open": 0.203, "high": 0.2037, "low": 0.2029, "close": 0.2035, "volume": 215522.2, "quote_volume": 43786.27939, "trades": 220, "taker_buy_volume": 151460.1, "taker_buy_quote": 30769.06383}, {"ts": 1767730620000, "open": 0.2035, "high": 0.2036, "low": 0.2033, "close": 0.2036, "volume": 51220.2, "quote_volume": 10421.21239, "trades": 73, "taker_buy_volume": 25875.7, "taker_buy_quote": 5265.87255}, {"ts": 1767730680000, "open": 0.2036, "high": 0.2037, "low": 0.2032, "close": 0.2036, "volume": 60918.1, "quote_volume": 12393.0935, "trades": 105, "taker_buy_volume": 13475.9, "taker_buy_quote": 2743.45462}, {"ts": 1767730740000, "open": 0.2037, "high": 0.2039, "low": 0.2033, "close": 0.2039, "volume": 53023.5, "quote_volume": 10793.81991, "trades": 121, "taker_buy_volume": 20907.8, "taker_buy_quote": 4256.15878}, {"ts": 1767730800000, "open": 0.2038, "high": 0.2057, "low": 0.2037, "close": 0.2054, "volume": 493336.4, "quote_volume": 100817.39809, "trades": 706, "taker_buy_volume": 338776.1, "taker_buy_quote": 69218.34484}, {"ts": 1767730860000, "open": 0.2054, "high": 0.2073, "low": 0.2053, "close": 0.207, "volume": 664008.5, "quote_volume": 137016.24082, "trades": 829, "taker_buy_volume": 457406.1, "taker_buy_quote": 94434.18561}, {"ts": 1767730920000, "open": 0.207, "high": 0.207, "low": 0.2061, "close": 0.2064, "volume": 108410.7, "quote_volume": 22388.5098, "trades": 301, "taker_buy_volume": 59553.7, "taker_buy_quote": 12297.73582}, {"ts": 1767730980000, "open": 0.2064, "high": 0.2073, "low": 0.2064, "close": 0.2067, "volume": 145590.7, "quote_volume": 30116.9473, "trades": 307, "taker_buy_volume": 54635.1, "taker_buy_quote": 11302.8327}, {"ts": 1767731040000, "open": 0.2067, "high": 0.2072, "low": 0.2066, "close": 0.2068, "volume": 73200.6, "quote_volume": 15143.15856, "trades": 178, "taker_buy_volume": 39475.7, "taker_buy_quote": 8167.80314}, {"ts": 1767731100000, "open": 0.2068, "high": 0.2074, "low": 0.2061, "close": 0.207, "volume": 191946.5, "quote_volume": 39681.13155, "trades": 353, "taker_buy_volume": 86707.8, "taker_buy_quote": 17929.99089}, {"ts": 1767731160000, "open": 0.2071, "high": 0.2074, "low": 0.2067, "close": 0.2068, "volume": 170870.2, "quote_volume": 35383.74903, "trades": 303, "taker_buy_volume": 65108.2, "taker_buy_quote": 13483.19536}, {"ts": 1767731220000, "open": 0.2067, "high": 0.2078, "low": 0.2065, "close": 0.2074, "volume": 335898.4, "quote_volume": 69585.25447, "trades": 453, "taker_buy_volume": 200689.3, "taker_buy_quote": 41571.59881}, {"ts": 1767731280000, "open": 0.2075, "high": 0.208, "low": 0.2061, "close": 0.2061, "volume": 209784.2, "quote_volume": 43531.77394, "trades": 421, "taker_buy_volume": 100491.9, "taker_buy_quote": 20864.07392}, {"ts": 1767731340000, "open": 0.2061, "high": 0.2061, "low": 0.2054, "close": 0.2058, "volume": 429557.5, "quote_volume": 88376.98203, "trades": 497, "taker_buy_volume": 286722.3, "taker_buy_quote": 58995.94991}, {"ts": 1767731400000, "open": 0.2057, "high": 0.2057, "low": 0.2039, "close": 0.2042, "volume": 562052.9, "quote_volume": 115103.36763, "trades": 792, "taker_buy_volume": 208721.5, "taker_buy_quote": 42785.45422}, {"ts": 1767731460000, "open": 0.2041, "high": 0.2042, "low": 0.2033, "close": 0.2039, "volume": 313578.3, "quote_volume": 63884.96505, "trades": 434, "taker_buy_volume": 181031.0, "taker_buy_quote": 36883.40616}, {"ts": 1767731520000, "open": 0.2038, "high": 0.2045, "low": 0.2038, "close": 0.2044, "volume": 121447.2, "quote_volume": 24802.58173, "trades": 248, "taker_buy_volume": 52140.6, "taker_buy_quote": 10648.81468}, {"ts": 1767731580000, "open": 0.2044, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 107718.7, "quote_volume": 22022.1169, "trades": 221, "taker_buy_volume": 37177.6, "taker_buy_quote": 7605.58806}, {"ts": 1767731640000, "open": 0.204, "high": 0.2041, "low": 0.2037, "close": 0.2038, "volume": 103421.2, "quote_volume": 21092.76932, "trades": 200, "taker_buy_volume": 56007.0, "taker_buy_quote": 11423.71848}, {"ts": 1767731700000, "open": 0.2038, "high": 0.206, "low": 0.2038, "close": 0.206, "volume": 460976.5, "quote_volume": 94540.06265, "trades": 493, "taker_buy_volume": 343080.8, "taker_buy_quote": 70343.92713}, {"ts": 1767731760000, "open": 0.2059, "high": 0.2068, "low": 0.2058, "close": 0.2065, "volume": 417755.7, "quote_volume": 86175.80429, "trades": 543, "taker_buy_volume": 284102.4, "taker_buy_quote": 58609.23131}, {"ts": 1767731820000, "open": 0.2064, "high": 0.2075, "low": 0.2063, "close": 0.2073, "volume": 283082.9, "quote_volume": 58591.55437, "trades": 340, "taker_buy_volume": 166627.0, "taker_buy_quote": 34499.3963}, {"ts": 1767731880000, "open": 0.2072, "high": 0.2076, "low": 0.2067, "close": 0.2075, "volume": 242359.9, "quote_volume": 50245.0545, "trades": 394, "taker_buy_volume": 150496.3, "taker_buy_quote": 31198.72697}, {"ts": 1767731940000, "open": 0.2074, "high": 0.2079, "low": 0.2068, "close": 0.2076, "volume": 157835.4, "quote_volume": 32745.09832, "trades": 308, "taker_buy_volume": 64834.3, "taker_buy_quote": 13456.60261}, {"ts": 1767732000000, "open": 0.2077, "high": 0.2096, "low": 0.2077, "close": 0.2088, "volume": 1049608.5, "quote_volume": 219453.57173, "trades": 995, "taker_buy_volume": 802904.4, "taker_buy_quote": 167927.86702}, {"ts": 1767732060000, "open": 0.2087, "high": 0.2094, "low": 0.2087, "close": 0.2093, "volume": 213585.9, "quote_volume": 44635.83224, "trades": 364, "taker_buy_volume": 103790.8, "taker_buy_quote": 21695.44826}, {"ts": 1767732120000, "open": 0.2092, "high": 0.2092, "low": 0.2084, "close": 0.2087, "volume": 94534.7, "quote_volume": 19740.46097, "trades": 252, "taker_buy_volume": 39752.5, "taker_buy_quote": 8297.33931}, {"ts": 1767732180000, "open": 0.2087, "high": 0.2089, "low": 0.2084, "close": 0.2088, "volume": 105981.2, "quote_volume": 22116.08028, "trades": 226, "taker_buy_volume": 69072.2, "taker_buy_quote": 14414.01369}, {"ts": 1767732240000, "open": 0.2088, "high": 0.2095, "low": 0.2086, "close": 0.2088, "volume": 215409.6, "quote_volume": 45058.0221, "trades": 354, "taker_buy_volume": 154785.0, "taker_buy_quote": 32379.64033}, {"ts": 1767732300000, "open": 0.2089, "high": 0.2095, "low": 0.2086, "close": 0.209, "volume": 242546.7, "quote_volume": 50697.18496, "trades": 332, "taker_buy_volume": 132037.3, "taker_buy_quote": 27609.56384}, {"ts": 1767732360000, "open": 0.2091, "high": 0.2096, "low": 0.209, "close": 0.2095, "volume": 251415.2, "quote_volume": 52625.08337, "trades": 380, "taker_buy_volume": 144053.5, "taker_buy_quote": 30155.16952}, {"ts": 1767732420000, "open": 0.2095, "high": 0.2095, "low": 0.2089, "close": 0.2089, "volume": 113301.0, "quote_volume": 23705.14143, "trades": 236, "taker_buy_volume": 58081.4, "taker_buy_quote": 12152.99127}, {"ts": 1767732480000, "open": 0.2089, "high": 0.2089, "low": 0.207, "close": 0.2074, "volume": 487430.0, "quote_volume": 101148.06628, "trades": 641, "taker_buy_volume": 249214.0, "taker_buy_quote": 51700.84514}, {"ts": 1767732540000, "open": 0.2073, "high": 0.2076, "low": 0.2073, "close": 0.2075, "volume": 100402.2, "quote_volume": 20831.52525, "trades": 149, "taker_buy_volume": 47259.4, "taker_buy_quote": 9804.4033}, {"ts": 1767732600000, "open": 0.2076, "high": 0.2081, "low": 0.2073, "close": 0.2074, "volume": 197762.5, "quote_volume": 41085.20386, "trades": 291, "taker_buy_volume": 102107.5, "taker_buy_quote": 21222.11096}, {"ts": 1767732660000, "open": 0.2074, "high": 0.2084, "low": 0.2071, "close": 0.2083, "volume": 207765.4, "quote_volume": 43166.43969, "trades": 290, "taker_buy_volume": 128476.4, "taker_buy_quote": 26706.50813}, {"ts": 1767732720000, "open": 0.2082, "high": 0.2083, "low": 0.2072, "close": 0.2072, "volume": 112799.3, "quote_volume": 23435.32534, "trades": 177, "taker_buy_volume": 17262.2, "taker_buy_quote": 3589.17045}, {"ts": 1767732780000, "open": 0.2073, "high": 0.208, "low": 0.2073, "close": 0.2077, "volume": 187040.0, "quote_volume": 38838.10474, "trades": 239, "taker_buy_volume": 82687.3, "taker_buy_quote": 17168.90309}, {"ts": 1767732840000, "open": 0.2076, "high": 0.2092, "low": 0.2074, "close": 0.2089, "volume": 463031.2, "quote_volume": 96578.01787, "trades": 414, "taker_buy_volume": 360100.1, "taker_buy_quote": 75119.00799}, {"ts": 1767732900000, "open": 0.2089, "high": 0.2095, "low": 0.2085, "close": 0.2085, "volume": 571179.1, "quote_volume": 119401.06422, "trades": 567, "taker_buy_volume": 316288.0, "taker_buy_quote": 66129.53871}, {"ts": 1767732960000, "open": 0.2084, "high": 0.2096, "low": 0.2084, "close": 0.2092, "volume": 604873.7, "quote_volume": 126394.20808, "trades": 583, "taker_buy_volume": 386879.6, "taker_buy_quote": 80849.80489}, {"ts": 1767733020000, "open": 0.2092, "high": 0.2096, "low": 0.2088, "close": 0.2094, "volume": 195600.1, "quote_volume": 40934.35833, "trades": 262, "taker_buy_volume": 147109.5, "taker_buy_quote": 30792.65186}, {"ts": 1767733080000, "open": 0.2094, "high": 0.2094, "low": 0.2091, "close": 0.2094, "volume": 79588.8, "quote_volume": 16655.02879, "trades": 164, "taker_buy_volume": 35421.7, "taker_buy_quote": 7412.12548}, {"ts": 1767733140000, "open": 0.2093, "high": 0.2095, "low": 0.2088, "close": 0.2094, "volume": 119357.6, "quote_volume": 24952.05074, "trades": 214, "taker_buy_volume": 47796.8, "taker_buy_quote": 9995.62164}, {"ts": 1767733200000, "open": 0.2093, "high": 0.2121, "low": 0.2091, "close": 0.2106, "volume": 771129.4, "quote_volume": 162303.82474, "trades": 1110, "taker_buy_volume": 462515.5, "taker_buy_quote": 97226.04582}, {"ts": 1767733260000, "open": 0.2106, "high": 0.2111, "low": 0.2098, "close": 0.211, "volume": 789464.3, "quote_volume": 166120.9086, "trades": 914, "taker_buy_volume": 352990.4, "taker_buy_quote": 74362.1711}, {"ts": 1767733320000, "open": 0.2111, "high": 0.212, "low": 0.2108, "close": 0.2113, "volume": 485450.0, "quote_volume": 102714.00103, "trades": 773, "taker_buy_volume": 337656.1, "taker_buy_quote": 71462.21084}, {"ts": 1767733380000, "open": 0.2112, "high": 0.2116, "low": 0.2106, "close": 0.2115, "volume": 1119497.5, "quote_volume": 236333.68221, "trades": 1094, "taker_buy_volume": 492914.8, "taker_buy_quote": 104082.35038}, {"ts": 1767733440000, "open": 0.2115, "high": 0.2118, "low": 0.2107, "close": 0.2114, "volume": 493689.2, "quote_volume": 104339.54707, "trades": 1010, "taker_buy_volume": 392437.8, "taker_buy_quote": 82957.20265}, {"ts": 1767733500000, "open": 0.2114, "high": 0.2123, "low": 0.2112, "close": 0.2116, "volume": 304292.2, "quote_volume": 64411.72239, "trades": 740, "taker_buy_volume": 188211.6, "taker_buy_quote": 39833.08961}, {"ts": 1767733560000, "open": 0.2115, "high": 0.2116, "low": 0.2109, "close": 0.2113, "volume": 516225.8, "quote_volume": 109055.238, "trades": 985, "taker_buy_volume": 322916.2, "taker_buy_quote": 68241.82927}, {"ts": 1767733620000, "open": 0.2113, "high": 0.2115, "low": 0.2112, "close": 0.2115, "volume": 181212.8, "quote_volume": 38295.0339, "trades": 463, "taker_buy_volume": 151978.7, "taker_buy_quote": 32118.74124}, {"ts": 1767733680000, "open": 0.2115, "high": 0.2115, "low": 0.2109, "close": 0.2112, "volume": 299128.3, "quote_volume": 63162.22563, "trades": 660, "taker_buy_volume": 120542.7, "taker_buy_quote": 25458.51195}, {"ts": 1767733740000, "open": 0.2112, "high": 0.2114, "low": 0.2106, "close": 0.211, "volume": 161997.7, "quote_volume": 34191.91932, "trades": 383, "taker_buy_volume": 108289.4, "taker_buy_quote": 22862.49852}, {"ts": 1767733800000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.2119, "volume": 722309.6, "quote_volume": 152358.72544, "trades": 1124, "taker_buy_volume": 324516.0, "taker_buy_quote": 68500.6669}, {"ts": 1767733860000, "open": 0.2119, "high": 0.213, "low": 0.2113, "close": 0.2125, "volume": 560443.8, "quote_volume": 118903.75181, "trades": 984, "taker_buy_volume": 262139.7, "taker_buy_quote": 55624.95082}, {"ts": 1767733920000, "open": 0.2125, "high": 0.2138, "low": 0.2124, "close": 0.2132, "volume": 545912.0, "quote_volume": 116327.30078, "trades": 1117, "taker_buy_volume": 337811.2, "taker_buy_quote": 71984.86938}, {"ts": 1767733980000, "open": 0.2131, "high": 0.214, "low": 0.2124, "close": 0.2137, "volume": 491748.8, "quote_volume": 104839.73202, "trades": 751, "taker_buy_volume": 336104.5, "taker_buy_quote": 71671.312}, {"ts": 1767734040000, "open": 0.2137, "high": 0.2143, "low": 0.2132, "close": 0.2135, "volume": 416612.8, "quote_volume": 88994.19705, "trades": 600, "taker_buy_volume": 302300.1, "taker_buy_quote": 64593.89897}, {"ts": 1767734100000, "open": 0.2134, "high": 0.214, "low": 0.213, "close": 0.2138, "volume": 196505.7, "quote_volume": 41956.03274, "trades": 413, "taker_buy_volume": 123531.3, "taker_buy_quote": 26387.94313}, {"ts": 1767734160000, "open": 0.2137, "high": 0.214, "low": 0.2128, "close": 0.2128, "volume": 214847.0, "quote_volume": 45828.46982, "trades": 363, "taker_buy_volume": 83688.2, "taker_buy_quote": 17863.8502}, {"ts": 1767734220000, "open": 0.2127, "high": 0.2128, "low": 0.2112, "close": 0.2119, "volume": 969447.1, "quote_volume": 205342.7332, "trades": 885, "taker_buy_volume": 330819.6, "taker_buy_quote": 70129.26493}, {"ts": 1767734280000, "open": 0.2119, "high": 0.2122, "low": 0.2111, "close": 0.2115, "volume": 416082.4, "quote_volume": 88025.93677, "trades": 623, "taker_buy_volume": 216192.9, "taker_buy_quote": 45734.07872}, {"ts": 1767734340000, "open": 0.2115, "high": 0.2115, "low": 0.2098, "close": 0.2111, "volume": 583210.7, "quote_volume": 122806.63315, "trades": 691, "taker_buy_volume": 263332.4, "taker_buy_quote": 55470.25659}, {"ts": 1767734400000, "open": 0.2111, "high": 0.2114, "low": 0.2095, "close": 0.2097, "volume": 297820.4, "quote_volume": 62663.78337, "trades": 400, "taker_buy_volume": 100188.6, "taker_buy_quote": 21061.90661}, {"ts": 1767734460000, "open": 0.2098, "high": 0.2099, "low": 0.2093, "close": 0.2096, "volume": 243056.7, "quote_volume": 50969.9443, "trades": 410, "taker_buy_volume": 80138.8, "taker_buy_quote": 16803.85906}, {"ts": 1767734520000, "open": 0.2095, "high": 0.2096, "low": 0.2089, "close": 0.2095, "volume": 197403.5, "quote_volume": 41315.74033, "trades": 273, "taker_buy_volume": 106540.3, "taker_buy_quote": 22296.52191}, {"ts": 1767734580000, "open": 0.2095, "high": 0.2105, "low": 0.2095, "close": 0.2102, "volume": 179771.6, "quote_volume": 37746.42629, "trades": 386, "taker_buy_volume": 104067.6, "taker_buy_quote": 21855.3785}, {"ts": 1767734640000, "open": 0.2101, "high": 0.2102, "low": 0.2095, "close": 0.2096, "volume": 105997.9, "quote_volume": 22243.47239, "trades": 253, "taker_buy_volume": 51339.0, "taker_buy_quote": 10774.71035}, {"ts": 1767734700000, "open": 0.2095, "high": 0.2096, "low": 0.2087, "close": 0.2091, "volume": 294726.2, "quote_volume": 61635.21423, "trades": 338, "taker_buy_volume": 99194.6, "taker_buy_quote": 20751.42847}, {"ts": 1767734760000, "open": 0.2091, "high": 0.2098, "low": 0.2089, "close": 0.2098, "volume": 158051.8, "quote_volume": 33098.65472, "trades": 292, "taker_buy_volume": 99935.0, "taker_buy_quote": 20923.2824}, {"ts": 1767734820000, "open": 0.2097, "high": 0.2101, "low": 0.2097, "close": 0.21, "volume": 25113.4, "quote_volume": 5270.96161, "trades": 87, "taker_buy_volume": 12289.8, "taker_buy_quote": 2579.53066}, {"ts": 1767734880000, "open": 0.2099, "high": 0.21, "low": 0.2093, "close": 0.2095, "volume": 44962.5, "quote_volume": 9428.84267, "trades": 120, "taker_buy_volume": 17046.3, "taker_buy_quote": 3574.24367}, {"ts": 1767734940000, "open": 0.2096, "high": 0.2107, "low": 0.2095, "close": 0.2105, "volume": 133068.7, "quote_volume": 27969.87874, "trades": 245, "taker_buy_volume": 101475.2, "taker_buy_quote": 21322.04643}, {"ts": 1767735000000, "open": 0.2105, "high": 0.2108, "low": 0.2103, "close": 0.2104, "volume": 96152.0, "quote_volume": 20243.00423, "trades": 151, "taker_buy_volume": 41536.8, "taker_buy_quote": 8745.596}, {"ts": 1767735060000, "open": 0.2104, "high": 0.2107, "low": 0.21, "close": 0.2103, "volume": 106324.7, "quote_volume": 22386.27704, "trades": 260, "taker_buy_volume": 52382.0, "taker_buy_quote": 11028.42375}, {"ts": 1767735120000, "open": 0.2102, "high": 0.2102, "low": 0.2096, "close": 0.2099, "volume": 143495.7, "quote_volume": 30113.16487, "trades": 273, "taker_buy_volume": 96600.3, "taker_buy_quote": 20271.10788}, {"ts": 1767735180000, "open": 0.2099, "high": 0.2103, "low": 0.2099, "close": 0.2103, "volume": 34743.7, "quote_volume": 7298.76107, "trades": 78, "taker_buy_volume": 20188.3, "taker_buy_quote": 4241.89329}, {"ts": 1767735240000, "open": 0.2103, "high": 0.2115, "low": 0.2102, "close": 0.2113, "volume": 151614.2, "quote_volume": 31975.5519, "trades": 271, "taker_buy_volume": 113736.5, "taker_buy_quote": 23989.5993}, {"ts": 1767735300000, "open": 0.2113, "high": 0.2115, "low": 0.2108, "close": 0.2109, "volume": 62092.4, "quote_volume": 13122.39582, "trades": 155, "taker_buy_volume": 24582.9, "taker_buy_quote": 5195.92198}, {"ts": 1767735360000, "open": 0.2109, "high": 0.211, "low": 0.2103, "close": 0.2105, "volume": 193225.5, "quote_volume": 40720.60767, "trades": 246, "taker_buy_volume": 56455.7, "taker_buy_quote": 11899.6483}, {"ts": 1767735420000, "open": 0.2106, "high": 0.2109, "low": 0.2106, "close": 0.2108, "volume": 28029.6, "quote_volume": 5906.35588, "trades": 68, "taker_buy_volume": 18646.3, "taker_buy_quote": 3929.59689}, {"ts": 1767735480000, "open": 0.2108, "high": 0.2108, "low": 0.2105, "close": 0.2107, "volume": 55737.3, "quote_volume": 11744.18062, "trades": 98, "taker_buy_volume": 25554.7, "taker_buy_quote": 5384.78485}, {"ts": 1767735540000, "open": 0.2106, "high": 0.2106, "low": 0.2101, "close": 0.2101, "volume": 82723.9, "quote_volume": 17395.27039, "trades": 145, "taker_buy_volume": 28605.0, "taker_buy_quote": 6013.71545}, {"ts": 1767735600000, "open": 0.2102, "high": 0.2102, "low": 0.2101, "close": 0.2101, "volume": 9480.7, "quote_volume": 1991.93635, "trades": 26, "taker_buy_volume": 412.8, "taker_buy_quote": 86.77056}, {"ts": 1767735660000, "open": 0.2102, "high": 0.2106, "low": 0.2102, "close": 0.2105, "volume": 94053.5, "quote_volume": 19786.8251, "trades": 168, "taker_buy_volume": 58763.9, "taker_buy_quote": 12358.67298}, {"ts": 1767735720000, "open": 0.2105, "high": 0.2107, "low": 0.2105, "close": 0.2105, "volume": 32462.4, "quote_volume": 6834.35416, "trades": 66, "taker_buy_volume": 8203.2, "taker_buy_quote": 1727.35615}, {"ts": 1767735780000, "open": 0.2105, "high": 0.211, "low": 0.2104, "close": 0.2104, "volume": 74771.8, "quote_volume": 15755.17229, "trades": 126, "taker_buy_volume": 32858.0, "taker_buy_quote": 6925.41403}, {"ts": 1767735840000, "open": 0.2104, "high": 0.2104, "low": 0.2087, "close": 0.2088, "volume": 1078647.1, "quote_volume": 226077.53924, "trades": 591, "taker_buy_volume": 459937.0, "taker_buy_quote": 96318.87368}, {"ts": 1767735900000, "open": 0.2089, "high": 0.2093, "low": 0.2088, "close": 0.2089, "volume": 141693.4, "quote_volume": 29629.71979, "trades": 232, "taker_buy_volume": 47084.5, "taker_buy_quote": 9843.75218}, {"ts": 1767735960000, "open": 0.2089, "high": 0.2089, "low": 0.2082, "close": 0.2088, "volume": 953924.8, "quote_volume": 198815.61629, "trades": 528, "taker_buy_volume": 161172.5, "taker_buy_quote": 33614.61049}, {"ts": 1767736020000, "open": 0.2089, "high": 0.2096, "low": 0.2089, "close": 0.2095, "volume": 90180.2, "quote_volume": 18874.12102, "trades": 155, "taker_buy_volume": 55287.2, "taker_buy_quote": 11571.79542}, {"ts": 1767736080000, "open": 0.2094, "high": 0.2094, "low": 0.2085, "close": 0.2085, "volume": 102001.8, "quote_volume": 21308.56657, "trades": 150, "taker_buy_volume": 31665.4, "taker_buy_quote": 6609.00437}, {"ts": 1767736140000, "open": 0.2085, "high": 0.2092, "low": 0.2085, "close": 0.2092, "volume": 265382.2, "quote_volume": 55401.3381, "trades": 277, "taker_buy_volume": 152496.4, "taker_buy_quote": 31837.16089}, {"ts": 1767736200000, "open": 0.2092, "high": 0.2092, "low": 0.2078, "close": 0.2084, "volume": 897299.4, "quote_volume": 186762.3497, "trades": 394, "taker_buy_volume": 183680.5, "taker_buy_quote": 38273.19119}, {"ts": 1767736260000, "open": 0.2084, "high": 0.2087, "low": 0.2083, "close": 0.2083, "volume": 117005.8, "quote_volume": 24394.82169, "trades": 195, "taker_buy_volume": 49636.5, "taker_buy_quote": 10350.41084}, {"ts": 1767736320000, "open": 0.2083, "high": 0.2085, "low": 0.2078, "close": 0.2079, "volume": 214190.5, "quote_volume": 44576.36222, "trades": 250, "taker_buy_volume": 105833.6, "taker_buy_quote": 22027.12927}, {"ts": 1767736380000, "open": 0.208, "high": 0.2081, "low": 0.2069, "close": 0.2076, "volume": 630535.7, "quote_volume": 130870.83593, "trades": 658, "taker_buy_volume": 236468.7, "taker_buy_quote": 49102.81988}, {"ts": 1767736440000, "open": 0.2077, "high": 0.2082, "low": 0.2076, "close": 0.2081, "volume": 66930.4, "quote_volume": 13909.33686, "trades": 149, "taker_buy_volume": 27776.0, "taker_buy_quote": 5771.46646}, {"ts": 1767736500000, "open": 0.208, "high": 0.208, "low": 0.2078, "close": 0.2079, "volume": 42317.7, "quote_volume": 8800.02652, "trades": 85, "taker_buy_volume": 19248.1, "taker_buy_quote": 4002.37044}, {"ts": 1767736560000, "open": 0.2079, "high": 0.2079, "low": 0.2073, "close": 0.2076, "volume": 98143.1, "quote_volume": 20374.156, "trades": 193, "taker_buy_volume": 28727.8, "taker_buy_quote": 5960.55097}, {"ts": 1767736620000, "open": 0.2076, "high": 0.2076, "low": 0.2069, "close": 0.2072, "volume": 133111.9, "quote_volume": 27578.17661, "trades": 195, "taker_buy_volume": 47609.7, "taker_buy_quote": 9867.33173}, {"ts": 1767736680000, "open": 0.2071, "high": 0.2074, "low": 0.2071, "close": 0.2071, "volume": 61587.2, "quote_volume": 12764.66822, "trades": 83, "taker_buy_volume": 43673.2, "taker_buy_quote": 9051.07756}, {"ts": 1767736740000, "open": 0.2072, "high": 0.2075, "low": 0.2071, "close": 0.2073, "volume": 81616.0, "quote_volume": 16918.4961, "trades": 110, "taker_buy_volume": 24731.0, "taker_buy_quote": 5126.2743}, {"ts": 1767736800000, "open": 0.2073, "high": 0.2079, "low": 0.2073, "close": 0.2076, "volume": 95514.5, "quote_volume": 19843.1782, "trades": 143, "taker_buy_volume": 72135.9, "taker_buy_quote": 14986.00232}, {"ts": 1767736860000, "open": 0.2076, "high": 0.2077, "low": 0.2072, "close": 0.2072, "volume": 77835.7, "quote_volume": 16141.12161, "trades": 120, "taker_buy_volume": 8935.7, "taker_buy_quote": 1853.90034}, {"ts": 1767736920000, "open": 0.2072, "high": 0.2075, "low": 0.2071, "close": 0.2075, "volume": 124209.3, "quote_volume": 25743.04483, "trades": 129, "taker_buy_volume": 95026.6, "taker_buy_quote": 19692.33946}, {"ts": 1767736980000, "open": 0.2074, "high": 0.2076, "low": 0.2074, "close": 0.2075, "volume": 51699.9, "quote_volume": 10726.46755, "trades": 53, "taker_buy_volume": 29176.8, "taker_buy_quote": 6052.36709}, {"ts": 1767737040000, "open": 0.2075, "high": 0.208, "low": 0.2075, "close": 0.208, "volume": 53444.1, "quote_volume": 11101.21385, "trades": 113, "taker_buy_volume": 19717.5, "taker_buy_quote": 4096.60933}, {"ts": 1767737100000, "open": 0.208, "high": 0.2083, "low": 0.2079, "close": 0.2081, "volume": 86483.4, "quote_volume": 17996.37008, "trades": 198, "taker_buy_volume": 44605.4, "taker_buy_quote": 9281.48002}, {"ts": 1767737160000, "open": 0.2081, "high": 0.2087, "low": 0.2081, "close": 0.2086, "volume": 66797.8, "quote_volume": 13928.59737, "trades": 115, "taker_buy_volume": 46642.7, "taker_buy_quote": 9724.40402}, {"ts": 1767737220000, "open": 0.2085, "high": 0.2085, "low": 0.2082, "close": 0.2082, "volume": 37905.6, "quote_volume": 7897.38119, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737280000, "open": 0.2081, "high": 0.2084, "low": 0.208, "close": 0.2082, "volume": 107660.1, "quote_volume": 22422.86988, "trades": 84, "taker_buy_volume": 95182.9, "taker_buy_quote": 19825.04248}, {"ts": 1767737340000, "open": 0.2082, "high": 0.2088, "low": 0.2082, "close": 0.2084, "volume": 92349.0, "quote_volume": 19257.83765, "trades": 153, "taker_buy_volume": 41661.0, "taker_buy_quote": 8686.71606}, {"ts": 1767737400000, "open": 0.2084, "high": 0.2087, "low": 0.2083, "close": 0.2083, "volume": 79780.9, "quote_volume": 16628.02575, "trades": 110, "taker_buy_volume": 36813.0, "taker_buy_quote": 7672.84762}, {"ts": 1767737460000, "open": 0.2083, "high": 0.2085, "low": 0.2079, "close": 0.2084, "volume": 83339.7, "quote_volume": 17353.9937, "trades": 146, "taker_buy_volume": 33990.8, "taker_buy_quote": 7078.74492}, {"ts": 1767737520000, "open": 0.2085, "high": 0.2086, "low": 0.2083, "close": 0.2085, "volume": 46558.7, "quote_volume": 9704.5391, "trades": 81, "taker_buy_volume": 20389.1, "taker_buy_quote": 4250.19623}, {"ts": 1767737580000, "open": 0.2084, "high": 0.2085, "low": 0.2083, "close": 0.2083, "volume": 41416.4, "quote_volume": 8631.54457, "trades": 80, "taker_buy_volume": 20698.0, "taker_buy_quote": 4313.67889}, {"ts": 1767737640000, "open": 0.2082, "high": 0.2082, "low": 0.2076, "close": 0.2076, "volume": 128708.9, "quote_volume": 26756.5236, "trades": 156, "taker_buy_volume": 58725.5, "taker_buy_quote": 12208.53814}, {"ts": 1767737700000, "open": 0.2076, "high": 0.208, "low": 0.207, "close": 0.2072, "volume": 196088.7, "quote_volume": 40678.04849, "trades": 235, "taker_buy_volume": 87373.2, "taker_buy_quote": 18129.62375}, {"ts": 1767737760000, "open": 0.2072, "high": 0.2074, "low": 0.2064, "close": 0.2065, "volume": 396922.4, "quote_volume": 82102.00277, "trades": 426, "taker_buy_volume": 216640.1, "taker_buy_quote": 44828.31826}, {"ts": 1767737820000, "open": 0.2066, "high": 0.207, "low": 0.2065, "close": 0.2069, "volume": 372785.0, "quote_volume": 77110.63296, "trades": 294, "taker_buy_volume": 281893.3, "taker_buy_quote": 58321.0513}, {"ts": 1767737880000, "open": 0.2069, "high": 0.2071, "low": 0.2069, "close": 0.207, "volume": 55113.7, "quote_volume": 11410.72512, "trades": 108, "taker_buy_volume": 11964.8, "taker_buy_quote": 2477.62392}, {"ts": 1767737940000, "open": 0.207, "high": 0.207, "low": 0.2059, "close": 0.2066, "volume": 172307.0, "quote_volume": 35543.00983, "trades": 221, "taker_buy_volume": 100892.5, "taker_buy_quote": 20813.17653}, {"ts": 1767738000000, "open": 0.2065, "high": 0.2067, "low": 0.2063, "close": 0.2066, "volume": 55243.9, "quote_volume": 11405.19141, "trades": 57, "taker_buy_volume": 29790.9, "taker_buy_quote": 6150.73905}, {"ts": 1767738060000, "open": 0.2067, "high": 0.207, "low": 0.2067, "close": 0.2067, "volume": 32039.4, "quote_volume": 6627.71154, "trades": 61, "taker_buy_volume": 14173.1, "taker_buy_quote": 2931.37129}, {"ts": 1767738120000, "open": 0.2067, "high": 0.2067, "low": 0.2066, "close": 0.2066, "volume": 12056.5, "quote_volume": 2491.34639, "trades": 30, "taker_buy_volume": 2848.1, "taker_buy_quote": 588.41746}, {"ts": 1767738180000, "open": 0.2066, "high": 0.2067, "low": 0.2064, "close": 0.2065, "volume": 56796.7, "quote_volume": 11736.16923, "trades": 64, "taker_buy_volume": 29050.3, "taker_buy_quote": 6004.03925}, {"ts": 1767738240000, "open": 0.2064, "high": 0.2065, "low": 0.206, "close": 0.2063, "volume": 89140.0, "quote_volume": 18383.80081, "trades": 172, "taker_buy_volume": 43807.5, "taker_buy_quote": 9038.10541}, {"ts": 1767738300000, "open": 0.2063, "high": 0.2068, "low": 0.2062, "close": 0.2067, "volume": 79589.4, "quote_volume": 16444.53389, "trades": 95, "taker_buy_volume": 72708.8, "taker_buy_quote": 15022.8982}, {"ts": 1767738360000, "open": 0.2066, "high": 0.2066, "low": 0.2055, "close": 0.2057, "volume": 259895.0, "quote_volume": 53508.74952, "trades": 308, "taker_buy_volume": 90748.4, "taker_buy_quote": 18674.48161}, {"ts": 1767738420000, "open": 0.2057, "high": 0.2059, "low": 0.2056, "close": 0.2057, "volume": 263389.2, "quote_volume": 54180.71889, "trades": 143, "taker_buy_volume": 217083.6, "taker_buy_quote": 44656.50266}, {"ts": 1767738480000, "open": 0.2056, "high": 0.2058, "low": 0.2056, "close": 0.2056, "volume": 21596.3, "quote_volume": 4444.08131, "trades": 61, "taker_buy_volume": 8250.9, "taker_buy_quote": 1697.79912}, {"ts": 1767738540000, "open": 0.2056, "high": 0.2058, "low": 0.2056, "close": 0.2057, "volume": 38483.7, "quote_volume": 7914.63426, "trades": 122, "taker_buy_volume": 8694.4, "taker_buy_quote": 1787.98113}, {"ts": 1767738600000, "open": 0.2057, "high": 0.2062, "low": 0.2057, "close": 0.206, "volume": 60209.0, "quote_volume": 12399.07467, "trades": 178, "taker_buy_volume": 27724.6, "taker_buy_quote": 5708.21861}, {"ts": 1767738660000, "open": 0.206, "high": 0.2061, "low": 0.206, "close": 0.2061, "volume": 6211.0, "quote_volume": 1279.98378, "trades": 29, "taker_buy_volume": 4608.4, "taker_buy_quote": 949.79124}, {"ts": 1767738720000, "open": 0.2061, "high": 0.2061, "low": 0.2059, "close": 0.2059, "volume": 24293.8, "quote_volume": 5003.89124, "trades": 44, "taker_buy_volume": 3011.7, "taker_buy_quote": 620.28083}, {"ts": 1767738780000, "open": 0.2058, "high": 0.206, "low": 0.2058, "close": 0.206, "volume": 8648.8, "quote_volume": 1780.64867, "trades": 25, "taker_buy_volume": 6008.2, "taker_buy_quote": 1237.16448}, {"ts": 1767738840000, "open": 0.2059, "high": 0.2059, "low": 0.2057, "close": 0.2058, "volume": 31847.5, "quote_volume": 6554.50897, "trades": 87, "taker_buy_volume": 6730.3, "taker_buy_quote": 1385.30924}, {"ts": 1767738900000, "open": 0.2057, "high": 0.2058, "low": 0.2049, "close": 0.205, "volume": 283296.6, "quote_volume": 58171.63361, "trades": 383, "taker_buy_volume": 94303.7, "taker_buy_quote": 19368.3912}, {"ts": 1767738960000, "open": 0.2051, "high": 0.2054, "low": 0.2032, "close": 0.205, "volume": 920575.5, "quote_volume": 188216.48144, "trades": 662, "taker_buy_volume": 214276.0, "taker_buy_quote": 43867.29038}, {"ts": 1767739020000, "open": 0.2049, "high": 0.2052, "low": 0.2038, "close": 0.2046, "volume": 506512.7, "quote_volume": 103530.70305, "trades": 393, "taker_buy_volume": 224712.8, "taker_buy_quote": 45951.04604}, {"ts": 1767739080000, "open": 0.2046, "high": 0.2046, "low": 0.2037, "close": 0.2039, "volume": 446083.4, "quote_volume": 90963.53217, "trades": 361, "taker_buy_volume": 215014.7, "taker_buy_quote": 43841.15963}, {"ts": 1767739140000, "open": 0.2038, "high": 0.2042, "low": 0.2037, "close": 0.2042, "volume": 83352.4, "quote_volume": 16994.98162, "trades": 153, "taker_buy_volume": 31453.9, "taker_buy_quote": 6416.25686}, {"ts": 1767739200000, "open": 0.2042, "high": 0.2048, "low": 0.203, "close": 0.2034, "volume": 542769.6, "quote_volume": 110624.67263, "trades": 381, "taker_buy_volume": 160350.8, "taker_buy_quote": 32688.40108}, {"ts": 1767739260000, "open": 0.2034, "high": 0.2034, "low": 0.2021, "close": 0.2033, "volume": 739407.6, "quote_volume": 150082.07593, "trades": 632, "taker_buy_volume": 443458.2, "taker_buy_quote": 90046.27236}, {"ts": 1767739320000, "open": 0.2034, "high": 0.2041, "low": 0.202, "close": 0.2031, "volume": 505513.5, "quote_volume": 102627.14098, "trades": 566, "taker_buy_volume": 205994.2, "taker_buy_quote": 41859.47131}, {"ts": 1767739380000, "open": 0.2031, "high": 0.2031, "low": 0.2029, "close": 0.2031, "volume": 49593.7, "quote_volume": 10067.97819, "trades": 48, "taker_buy_volume": 22884.4, "taker_buy_quote": 4645.71087}, {"ts": 1767739440000, "open": 0.203, "high": 0.2031, "low": 0.203, "close": 0.2031, "volume": 1728.6, "quote_volume": 351.01568, "trades": 13, "taker_buy_volume": 1098.8, "taker_buy_quote": 223.16628}, {"ts": 1767739500000, "open": 0.203, "high": 0.2041, "low": 0.203, "close": 0.204, "volume": 69067.8, "quote_volume": 14070.51095, "trades": 117, "taker_buy_volume": 58067.7, "taker_buy_quote": 11826.88176}, {"ts": 1767739560000, "open": 0.204, "high": 0.2042, "low": 0.2038, "close": 0.2038, "volume": 77277.2, "quote_volume": 15765.64741, "trades": 75, "taker_buy_volume": 8888.5, "taker_buy_quote": 1814.38127}, {"ts": 1767739620000, "open": 0.2038, "high": 0.2042, "low": 0.2037, "close": 0.2038, "volume": 81773.4, "quote_volume": 16675.97471, "trades": 86, "taker_buy_volume": 38757.6, "taker_buy_quote": 7907.92228}, {"ts": 1767739680000, "open": 0.2038, "high": 0.2039, "low": 0.2037, "close": 0.2039, "volume": 13361.3, "quote_volume": 2723.41733, "trades": 45, "taker_buy_volume": 11903.3, "taker_buy_quote": 2426.36305}, {"ts": 1767739740000, "open": 0.2038, "high": 0.2046, "low": 0.2038, "close": 0.2044, "volume": 82171.6, "quote_volume": 16791.91137, "trades": 129, "taker_buy_volume": 60984.6, "taker_buy_quote": 12459.15587}, {"ts": 1767739800000, "open": 0.2043, "high": 0.205, "low": 0.2042, "close": 0.2047, "volume": 199332.4, "quote_volume": 40795.80889, "trades": 195, "taker_buy_volume": 151949.6, "taker_buy_quote": 31105.02084}, {"ts": 1767739860000, "open": 0.2046, "high": 0.2046, "low": 0.2045, "close": 0.2045, "volume": 17536.5, "quote_volume": 3587.9649, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739920000, "open": 0.2046, "high": 0.2048, "low": 0.204, "close": 0.2041, "volume": 103604.6, "quote_volume": 21161.51788, "trades": 144, "taker_buy_volume": 32509.9, "taker_buy_quote": 6647.69311}, {"ts": 1767739980000, "open": 0.204, "high": 0.2046, "low": 0.204, "close": 0.2046, "volume": 83382.9, "quote_volume": 17022.41438, "trades": 73, "taker_buy_volume": 32877.2, "taker_buy_quote": 6719.09153}, {"ts": 1767740040000, "open": 0.2045, "high": 0.205, "low": 0.2045, "close": 0.2047, "volume": 105113.4, "quote_volume": 21523.62032, "trades": 112, "taker_buy_volume": 83913.4, "taker_buy_quote": 17181.22195}, {"ts": 1767740100000, "open": 0.2047, "high": 0.2047, "low": 0.2041, "close": 0.2041, "volume": 12864.3, "quote_volume": 2629.8024, "trades": 48, "taker_buy_volume": 3262.4, "taker_buy_quote": 665.86598}, {"ts": 1767740160000, "open": 0.204, "high": 0.2042, "low": 0.204, "close": 0.2041, "volume": 11330.1, "quote_volume": 2312.55873, "trades": 25, "taker_buy_volume": 7999.5, "taker_buy_quote": 1632.78883}, {"ts": 1767740220000, "open": 0.2041, "high": 0.2043, "low": 0.2041, "close": 0.2043, "volume": 28959.0, "quote_volume": 5915.15402, "trades": 42, "taker_buy_volume": 27333.8, "taker_buy_quote": 5583.1834}, {"ts": 1767740280000, "open": 0.2043, "high": 0.2043, "low": 0.204, "close": 0.204, "volume": 17284.6, "quote_volume": 3529.87746, "trades": 49, "taker_buy_volume": 8035.2, "taker_buy_quote": 1641.59136}, {"ts": 1767740340000, "open": 0.2041, "high": 0.2043, "low": 0.2041, "close": 0.2043, "volume": 22763.7, "quote_volume": 4648.00319, "trades": 47, "taker_buy_volume": 17318.7, "taker_buy_quote": 3536.13419}, {"ts": 1767740400000, "open": 0.2044, "high": 0.205, "low": 0.2044, "close": 0.2049, "volume": 75490.3, "quote_volume": 15459.06338, "trades": 132, "taker_buy_volume": 63517.8, "taker_buy_quote": 13006.29389}, {"ts": 1767740460000, "open": 0.2049, "high": 0.2049, "low": 0.2048, "close": 0.2049, "volume": 12990.1, "quote_volume": 2661.65549, "trades": 24, "taker_buy_volume": 6186.8, "taker_buy_quote": 1267.67532}, {"ts": 1767740520000, "open": 0.205, "high": 0.2052, "low": 0.2046, "close": 0.2048, "volume": 51019.1, "quote_volume": 10455.14413, "trades": 117, "taker_buy_volume": 26752.0, "taker_buy_quote": 5481.58227}, {"ts": 1767740580000, "open": 0.2047, "high": 0.2057, "low": 0.2047, "close": 0.2057, "volume": 83519.0, "quote_volume": 17142.73046, "trades": 155, "taker_buy_volume": 73642.0, "taker_buy_quote": 15114.76688}, {"ts": 1767740640000, "open": 0.2056, "high": 0.2062, "low": 0.2056, "close": 0.2059, "volume": 237808.7, "quote_volume": 48975.52131, "trades": 207, "taker_buy_volume": 182621.8, "taker_buy_quote": 37619.04589}, {"ts": 1767740700000, "open": 0.2059, "high": 0.2064, "low": 0.2059, "close": 0.2064, "volume": 191143.4, "quote_volume": 39411.26676, "trades": 239, "taker_buy_volume": 129422.0, "taker_buy_quote": 26691.11488}, {"ts": 1767740760000, "open": 0.2063, "high": 0.2071, "low": 0.2063, "close": 0.2069, "volume": 274466.1, "quote_volume": 56728.60159, "trades": 299, "taker_buy_volume": 207351.4, "taker_buy_quote": 42855.14836}, {"ts": 1767740820000, "open": 0.2069, "high": 0.2075, "low": 0.2067, "close": 0.2075, "volume": 207498.1, "quote_volume": 42988.80667, "trades": 264, "taker_buy_volume": 151090.9, "taker_buy_quote": 31309.98625}, {"ts": 1767740880000, "open": 0.2076, "high": 0.2081, "low": 0.2074, "close": 0.2079, "volume": 133297.5, "quote_volume": 27702.66174, "trades": 198, "taker_buy_volume": 58045.6, "taker_buy_quote": 12060.9281}, {"ts": 1767740940000, "open": 0.2079, "high": 0.2087, "low": 0.2078, "close": 0.2085, "volume": 158779.6, "quote_volume": 33077.43489, "trades": 246, "taker_buy_volume": 109214.3, "taker_buy_quote": 22746.77849}, {"ts": 1767741000000, "open": 0.2084, "high": 0.2085, "low": 0.2074, "close": 0.2075, "volume": 74642.5, "quote_volume": 15512.55478, "trades": 149, "taker_buy_volume": 36704.7, "taker_buy_quote": 7625.49296}, {"ts": 1767741060000, "open": 0.2074, "high": 0.2076, "low": 0.2072, "close": 0.2072, "volume": 48117.6, "quote_volume": 9979.14837, "trades": 95, "taker_buy_volume": 24960.0, "taker_buy_quote": 5176.45996}, {"ts": 1767741120000, "open": 0.2073, "high": 0.2073, "low": 0.2069, "close": 0.2073, "volume": 68069.9, "quote_volume": 14095.9168, "trades": 105, "taker_buy_volume": 24464.5, "taker_buy_quote": 5065.3124}, {"ts": 1767741180000, "open": 0.2073, "high": 0.21, "low": 0.2073, "close": 0.2096, "volume": 618303.3, "quote_volume": 129144.25185, "trades": 701, "taker_buy_volume": 406475.1, "taker_buy_quote": 84921.31495}, {"ts": 1767741240000, "open": 0.2096, "high": 0.2097, "low": 0.2088, "close": 0.2097, "volume": 350319.5, "quote_volume": 73296.70019, "trades": 345, "taker_buy_volume": 238793.3, "taker_buy_quote": 49956.16866}, {"ts": 1767741300000, "open": 0.2098, "high": 0.2099, "low": 0.209, "close": 0.2093, "volume": 145747.0, "quote_volume": 30509.42277, "trades": 263, "taker_buy_volume": 47716.3, "taker_buy_quote": 9994.97412}, {"ts": 1767741360000, "open": 0.2093, "high": 0.2093, "low": 0.2088, "close": 0.2092, "volume": 47997.5, "quote_volume": 10030.55894, "trades": 121, "taker_buy_volume": 19037.0, "taker_buy_quote": 3978.39144}, {"ts": 1767741420000, "open": 0.2091, "high": 0.2094, "low": 0.2089, "close": 0.2089, "volume": 21505.8, "quote_volume": 4499.02565, "trades": 71, "taker_buy_volume": 10179.2, "taker_buy_quote": 2129.85368}, {"ts": 1767741480000, "open": 0.2089, "high": 0.209, "low": 0.2085, "close": 0.2087, "volume": 49790.7, "quote_volume": 10395.73187, "trades": 95, "taker_buy_volume": 26815.6, "taker_buy_quote": 5598.32911}, {"ts": 1767741540000, "open": 0.2087, "high": 0.2089, "low": 0.2085, "close": 0.2086, "volume": 62374.1, "quote_volume": 13017.43993, "trades": 122, "taker_buy_volume": 40617.6, "taker_buy_quote": 8477.12917}, {"ts": 1767741600000, "open": 0.2086, "high": 0.2086, "low": 0.2081, "close": 0.2085, "volume": 89379.0, "quote_volume": 18623.87956, "trades": 171, "taker_buy_volume": 49533.7, "taker_buy_quote": 10322.39738}, {"ts": 1767741660000, "open": 0.2085, "high": 0.2086, "low": 0.2075, "close": 0.2076, "volume": 333630.7, "quote_volume": 69445.36422, "trades": 249, "taker_buy_volume": 96769.9, "taker_buy_quote": 20148.15028}, {"ts": 1767741720000, "open": 0.2076, "high": 0.2078, "low": 0.2073, "close": 0.2075, "volume": 219465.2, "quote_volume": 45536.31216, "trades": 201, "taker_buy_volume": 165493.1, "taker_buy_quote": 34342.72859}, {"ts": 1767741780000, "open": 0.2076, "high": 0.2078, "low": 0.2074, "close": 0.2078, "volume": 152776.2, "quote_volume": 31713.37627, "trades": 90, "taker_buy_volume": 149323.9, "taker_buy_quote": 30997.02997}, {"ts": 1767741840000, "open": 0.2079, "high": 0.2082, "low": 0.2079, "close": 0.2081, "volume": 100798.8, "quote_volume": 20963.96377, "trades": 119, "taker_buy_volume": 57359.6, "taker_buy_quote": 11931.51891}, {"ts": 1767741900000, "open": 0.2081, "high": 0.2083, "low": 0.2081, "close": 0.2083, "volume": 89619.9, "quote_volume": 18659.93602, "trades": 103, "taker_buy_volume": 78051.7, "taker_buy_quote": 16251.12812}, {"ts": 1767741960000, "open": 0.2083, "high": 0.2089, "low": 0.2082, "close": 0.2089, "volume": 113598.1, "quote_volume": 23692.97818, "trades": 143, "taker_buy_volume": 74571.7, "taker_buy_quote": 15552.31227}, {"ts": 1767742020000, "open": 0.2089, "high": 0.2091, "low": 0.2085, "close": 0.2089, "volume": 207815.7, "quote_volume": 43404.41953, "trades": 238, "taker_buy_volume": 127116.5, "taker_buy_quote": 26557.18167}, {"ts": 1767742080000, "open": 0.2089, "high": 0.2096, "low": 0.2089, "close": 0.2095, "volume": 107186.1, "quote_volume": 22433.7644, "trades": 171, "taker_buy_volume": 79465.1, "taker_buy_quote": 16631.28719}, {"ts": 1767742140000, "open": 0.2095, "high": 0.2096, "low": 0.2088, "close": 0.2095, "volume": 226604.1, "quote_volume": 47431.12504, "trades": 318, "taker_buy_volume": 145401.9, "taker_buy_quote": 30434.41854}, {"ts": 1767742200000, "open": 0.2096, "high": 0.2106, "low": 0.2092, "close": 0.2104, "volume": 593463.4, "quote_volume": 124549.19238, "trades": 437, "taker_buy_volume": 474212.2, "taker_buy_quote": 99506.55547}, {"ts": 1767742260000, "open": 0.2105, "high": 0.2107, "low": 0.2101, "close": 0.2103, "volume": 152376.3, "quote_volume": 32070.12065, "trades": 289, "taker_buy_volume": 98977.1, "taker_buy_quote": 20833.00189}, {"ts": 1767742320000, "open": 0.2104, "high": 0.211, "low": 0.2103, "close": 0.2109, "volume": 101833.0, "quote_volume": 21451.22469, "trades": 196, "taker_buy_volume": 75314.4, "taker_buy_quote": 15865.9072}, {"ts": 1767742380000, "open": 0.2109, "high": 0.2113, "low": 0.2104, "close": 0.2104, "volume": 140603.8, "quote_volume": 29647.73129, "trades": 264, "taker_buy_volume": 48377.3, "taker_buy_quote": 10199.41421}, {"ts": 1767742440000, "open": 0.2105, "high": 0.2111, "low": 0.2105, "close": 0.2107, "volume": 190777.6, "quote_volume": 40208.62239, "trades": 217, "taker_buy_volume": 147790.1, "taker_buy_quote": 31145.86022}, {"ts": 1767742500000, "open": 0.2108, "high": 0.2111, "low": 0.2106, "close": 0.2111, "volume": 86390.5, "quote_volume": 18219.89271, "trades": 111, "taker_buy_volume": 71317.2, "taker_buy_quote": 15043.40431}, {"ts": 1767742560000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 48131.4, "quote_volume": 10127.97346, "trades": 132, "taker_buy_volume": 24213.0, "taker_buy_quote": 5093.82431}, {"ts": 1767742620000, "open": 0.2099, "high": 0.2102, "low": 0.2094, "close": 0.2101, "volume": 121492.4, "quote_volume": 25484.44362, "trades": 220, "taker_buy_volume": 40342.7, "taker_buy_quote": 8461.87864}, {"ts": 1767742680000, "open": 0.2102, "high": 0.2107, "low": 0.2102, "close": 0.2106, "volume": 32591.5, "quote_volume": 6864.3203, "trades": 111, "taker_buy_volume": 17822.6, "taker_buy_quote": 3754.18129}, {"ts": 1767742740000, "open": 0.2106, "high": 0.2109, "low": 0.2105, "close": 0.2107, "volume": 22634.1, "quote_volume": 4771.63587, "trades": 69, "taker_buy_volume": 9065.7, "taker_buy_quote": 1911.0932}, {"ts": 1767742800000, "open": 0.2106, "high": 0.2111, "low": 0.2105, "close": 0.2109, "volume": 48365.1, "quote_volume": 10201.83994, "trades": 98, "taker_buy_volume": 21305.2, "taker_buy_quote": 4495.0774}, {"ts": 1767742860000, "open": 0.211, "high": 0.2113, "low": 0.211, "close": 0.2112, "volume": 56998.6, "quote_volume": 12032.6156, "trades": 125, "taker_buy_volume": 24590.1, "taker_buy_quote": 5191.24193}, {"ts": 1767742920000, "open": 0.2113, "high": 0.2114, "low": 0.2107, "close": 0.2107, "volume": 172390.0, "quote_volume": 36372.26154, "trades": 166, "taker_buy_volume": 54871.9, "taker_buy_quote": 11570.60349}, {"ts": 1767742980000, "open": 0.2107, "high": 0.2111, "low": 0.2106, "close": 0.2108, "volume": 147249.4, "quote_volume": 31035.30628, "trades": 128, "taker_buy_volume": 108385.4, "taker_buy_quote": 22840.42854}, {"ts": 1767743040000, "open": 0.2109, "high": 0.2109, "low": 0.2106, "close": 0.2106, "volume": 30310.9, "quote_volume": 6386.84222, "trades": 36, "taker_buy_volume": 333.3, "taker_buy_quote": 70.28586}, {"ts": 1767743100000, "open": 0.2107, "high": 0.2109, "low": 0.2106, "close": 0.2106, "volume": 17604.5, "quote_volume": 3710.57411, "trades": 67, "taker_buy_volume": 7132.3, "taker_buy_quote": 1502.4397}, {"ts": 1767743160000, "open": 0.2106, "high": 0.2107, "low": 0.2098, "close": 0.2101, "volume": 106892.0, "quote_volume": 22469.81677, "trades": 204, "taker_buy_volume": 25987.4, "taker_buy_quote": 5460.62709}, {"ts": 1767743220000, "open": 0.2102, "high": 0.2113, "low": 0.2102, "close": 0.2112, "volume": 160601.3, "quote_volume": 33876.06564, "trades": 402, "taker_buy_volume": 112700.5, "taker_buy_quote": 23765.18147}, {"ts": 1767743280000, "open": 0.2112, "high": 0.2112, "low": 0.2107, "close": 0.2107, "volume": 82367.8, "quote_volume": 17377.90257, "trades": 113, "taker_buy_volume": 23546.6, "taker_buy_quote": 4968.56634}, {"ts": 1767743340000, "open": 0.2107, "high": 0.2107, "low": 0.2101, "close": 0.2102, "volume": 66292.2, "quote_volume": 13939.69896, "trades": 140, "taker_buy_volume": 11842.0, "taker_buy_quote": 2490.30752}, {"ts": 1767743400000, "open": 0.2101, "high": 0.2105, "low": 0.2098, "close": 0.2105, "volume": 58858.1, "quote_volume": 12367.40996, "trades": 121, "taker_buy_volume": 27442.5, "taker_buy_quote": 5768.42828}, {"ts": 1767743460000, "open": 0.2106, "high": 0.211, "low": 0.2106, "close": 0.2109, "volume": 39349.4, "quote_volume": 8292.72439, "trades": 84, "taker_buy_volume": 12375.3, "taker_buy_quote": 2607.13638}, {"ts": 1767743520000, "open": 0.2109, "high": 0.2109, "low": 0.2103, "close": 0.2103, "volume": 61326.1, "quote_volume": 12904.54105, "trades": 142, "taker_buy_volume": 10013.9, "taker_buy_quote": 2108.06273}, {"ts": 1767743580000, "open": 0.2103, "high": 0.2103, "low": 0.2099, "close": 0.2099, "volume": 32497.5, "quote_volume": 6826.47531, "trades": 111, "taker_buy_volume": 5427.6, "taker_buy_quote": 1140.33513}, {"ts": 1767743640000, "open": 0.2099, "high": 0.21, "low": 0.2099, "close": 0.21, "volume": 6321.8, "quote_volume": 1327.09868, "trades": 25, "taker_buy_volume": 4511.1, "taker_buy_quote": 946.90541}, {"ts": 1767743700000, "open": 0.2099, "high": 0.21, "low": 0.2091, "close": 0.21, "volume": 193377.2, "quote_volume": 40536.34475, "trades": 242, "taker_buy_volume": 104139.0, "taker_buy_quote": 21834.613}, {"ts": 1767743760000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.2095, "volume": 287478.3, "quote_volume": 60181.10832, "trades": 248, "taker_buy_volume": 78934.3, "taker_buy_quote": 16522.21406}, {"ts": 1767743820000, "open": 0.2096, "high": 0.2096, "low": 0.2093, "close": 0.2095, "volume": 46404.1, "quote_volume": 9719.09815, "trades": 73, "taker_buy_volume": 8763.0, "taker_buy_quote": 1835.14605}, {"ts": 1767743880000, "open": 0.2095, "high": 0.2095, "low": 0.2092, "close": 0.2093, "volume": 42748.2, "quote_volume": 8950.56459, "trades": 62, "taker_buy_volume": 3715.1, "taker_buy_quote": 777.35782}, {"ts": 1767743940000, "open": 0.2093, "high": 0.2099, "low": 0.2093, "close": 0.2095, "volume": 59501.7, "quote_volume": 12465.58984, "trades": 140, "taker_buy_volume": 36526.1, "taker_buy_quote": 7653.86361}, {"ts": 1767744000000, "open": 0.2095, "high": 0.2095, "low": 0.2084, "close": 0.2086, "volume": 223144.1, "quote_volume": 46608.19632, "trades": 315, "taker_buy_volume": 61793.0, "taker_buy_quote": 12904.56173}, {"ts": 1767744060000, "open": 0.2087, "high": 0.2088, "low": 0.2079, "close": 0.2082, "volume": 202768.4, "quote_volume": 42232.96923, "trades": 277, "taker_buy_volume": 112410.2, "taker_buy_quote": 23413.81046}, {"ts": 1767744120000, "open": 0.2083, "high": 0.2083, "low": 0.2078, "close": 0.208, "volume": 45345.6, "quote_volume": 9430.76072, "trades": 106, "taker_buy_volume": 11273.5, "taker_buy_quote": 2345.67577}, {"ts": 1767744180000, "open": 0.2081, "high": 0.2088, "low": 0.2081, "close": 0.2088, "volume": 110917.5, "quote_volume": 23117.05941, "trades": 132, "taker_buy_volume": 71651.2, "taker_buy_quote": 14929.11439}, {"ts": 1767744240000, "open": 0.2088, "high": 0.2088, "low": 0.2077, "close": 0.2077, "volume": 34769.2, "quote_volume": 7242.49549, "trades": 149, "taker_buy_volume": 3797.5, "taker_buy_quote": 791.92079}, {"ts": 1767744300000, "open": 0.2078, "high": 0.2083, "low": 0.2078, "close": 0.2081, "volume": 61021.1, "quote_volume": 12698.81236, "trades": 137, "taker_buy_volume": 35767.1, "taker_buy_quote": 7442.43931}, {"ts": 1767744360000, "open": 0.208, "high": 0.208, "low": 0.2075, "close": 0.2077, "volume": 128193.8, "quote_volume": 26629.66233, "trades": 160, "taker_buy_volume": 99295.5, "taker_buy_quote": 20625.29796}, {"ts": 1767744420000, "open": 0.2077, "high": 0.2084, "low": 0.2075, "close": 0.2081, "volume": 261572.7, "quote_volume": 54393.67642, "trades": 251, "taker_buy_volume": 207641.4, "taker_buy_quote": 43183.25782}, {"ts": 1767744480000, "open": 0.2081, "high": 0.2082, "low": 0.2072, "close": 0.2072, "volume": 91169.1, "quote_volume": 18925.7139, "trades": 182, "taker_buy_volume": 40107.1, "taker_buy_quote": 8324.47274}, {"ts": 1767744540000, "open": 0.2072, "high": 0.2075, "low": 0.2072, "close": 0.2073, "volume": 21955.7, "quote_volume": 4553.46003, "trades": 72, "taker_buy_volume": 10479.3, "taker_buy_quote": 2173.82811}, {"ts": 1767744600000, "open": 0.2073, "high": 0.2074, "low": 0.207, "close": 0.2071, "volume": 23727.0, "quote_volume": 4916.38918, "trades": 73, "taker_buy_volume": 11889.5, "taker_buy_quote": 2463.55382}, {"ts": 1767744660000, "open": 0.2071, "high": 0.2071, "low": 0.2066, "close": 0.2067, "volume": 56219.5, "quote_volume": 11624.71778, "trades": 128, "taker_buy_volume": 21242.8, "taker_buy_quote": 4392.32431}, {"ts": 1767744720000, "open": 0.2066, "high": 0.2068, "low": 0.206, "close": 0.2067, "volume": 96829.8, "quote_volume": 19987.45144, "trades": 191, "taker_buy_volume": 63900.4, "taker_buy_quote": 13195.57318}, {"ts": 1767744780000, "open": 0.2066, "high": 0.2068, "low": 0.2066, "close": 0.2066, "volume": 41549.1, "quote_volume": 8589.17138, "trades": 70, "taker_buy_volume": 33775.8, "taker_buy_quote": 6982.54801}, {"ts": 1767744840000, "open": 0.2066, "high": 0.2066, "low": 0.2045, "close": 0.2053, "volume": 623099.7, "quote_volume": 127974.15539, "trades": 640, "taker_buy_volume": 161322.0, "taker_buy_quote": 33162.28927}, {"ts": 1767744900000, "open": 0.2054, "high": 0.2055, "low": 0.2035, "close": 0.2037, "volume": 1132288.2, "quote_volume": 231364.59688, "trades": 833, "taker_buy_volume": 438552.4, "taker_buy_quote": 89650.10405}, {"ts": 1767744960000, "open": 0.2038, "high": 0.204, "low": 0.2029, "close": 0.2031, "volume": 387912.9, "quote_volume": 78890.93372, "trades": 426, "taker_buy_volume": 146741.2, "taker_buy_quote": 29848.53126}, {"ts": 1767745020000, "open": 0.2032, "high": 0.2037, "low": 0.2028, "close": 0.2029, "volume": 202103.6, "quote_volume": 41071.84536, "trades": 346, "taker_buy_volume": 96559.3, "taker_buy_quote": 19620.85252}, {"ts": 1767745080000, "open": 0.2028, "high": 0.2033, "low": 0.2014, "close": 0.2023, "volume": 594031.6, "quote_volume": 120290.56851, "trades": 904, "taker_buy_volume": 289245.6, "taker_buy_quote": 58565.75739}, {"ts": 1767745140000, "open": 0.2024, "high": 0.2028, "low": 0.202, "close": 0.2023, "volume": 205239.9, "quote_volume": 41542.31361, "trades": 442, "taker_buy_volume": 90181.9, "taker_buy_quote": 18250.47774}, {"ts": 1767745200000, "open": 0.2022, "high": 0.2023, "low": 0.2021, "close": 0.2022, "volume": 33782.0, "quote_volume": 6829.22806, "trades": 148, "taker_buy_volume": 28876.8, "taker_buy_quote": 5837.65376}, {"ts": 1767745260000, "open": 0.2021, "high": 0.2042, "low": 0.2021, "close": 0.2041, "volume": 173663.8, "quote_volume": 35306.31947, "trades": 517, "taker_buy_volume": 147636.3, "taker_buy_quote": 30014.48968}, {"ts": 1767745320000, "open": 0.2041, "high": 0.2043, "low": 0.2037, "close": 0.2039, "volume": 85758.9, "quote_volume": 17503.06385, "trades": 260, "taker_buy_volume": 43883.1, "taker_buy_quote": 8956.28095}, {"ts": 1767745380000, "open": 0.2038, "high": 0.2042, "low": 0.2038, "close": 0.2042, "volume": 35774.5, "quote_volume": 7294.97952, "trades": 130, "taker_buy_volume": 15725.4, "taker_buy_quote": 3206.71534}, {"ts": 1767745440000, "open": 0.2042, "high": 0.2042, "low": 0.2036, "close": 0.2036, "volume": 64312.0, "quote_volume": 13122.94465, "trades": 125, "taker_buy_volume": 15784.1, "taker_buy_quote": 3221.45372}, {"ts": 1767745500000, "open": 0.2036, "high": 0.2041, "low": 0.2036, "close": 0.2041, "volume": 46785.4, "quote_volume": 9541.19238, "trades": 107, "taker_buy_volume": 32877.7, "taker_buy_quote": 6706.6481}, {"ts": 1767745560000, "open": 0.2041, "high": 0.2043, "low": 0.2038, "close": 0.2042, "volume": 45651.8, "quote_volume": 9313.2139, "trades": 100, "taker_buy_volume": 21092.7, "taker_buy_quote": 4303.21574}, {"ts": 1767745620000, "open": 0.2041, "high": 0.2043, "low": 0.2038, "close": 0.2041, "volume": 58774.9, "quote_volume": 11996.94287, "trades": 97, "taker_buy_volume": 28480.8, "taker_buy_quote": 5813.82361}, {"ts": 1767745680000, "open": 0.2042, "high": 0.2044, "low": 0.2039, "close": 0.204, "volume": 71870.7, "quote_volume": 14668.62286, "trades": 121, "taker_buy_volume": 29928.3, "taker_buy_quote": 6107.13592}, {"ts": 1767745740000, "open": 0.2039, "high": 0.2039, "low": 0.2032, "close": 0.2033, "volume": 52784.4, "quote_volume": 10736.98606, "trades": 127, "taker_buy_volume": 15837.8, "taker_buy_quote": 3220.90767}, {"ts": 1767745800000, "open": 0.2033, "high": 0.2035, "low": 0.2028, "close": 0.2033, "volume": 133300.8, "quote_volume": 27084.81329, "trades": 202, "taker_buy_volume": 53237.7, "taker_buy_quote": 10814.56687}, {"ts": 1767745860000, "open": 0.2033, "high": 0.204, "low": 0.2033, "close": 0.204, "volume": 39535.0, "quote_volume": 8053.23129, "trades": 104, "taker_buy_volume": 18535.4, "taker_buy_quote": 3776.10522}, {"ts": 1767745920000, "open": 0.204, "high": 0.2041, "low": 0.2027, "close": 0.2034, "volume": 330765.6, "quote_volume": 67215.92798, "trades": 490, "taker_buy_volume": 159209.2, "taker_buy_quote": 32341.49111}, {"ts": 1767745980000, "open": 0.2034, "high": 0.2041, "low": 0.2034, "close": 0.2037, "volume": 110334.7, "quote_volume": 22467.66195, "trades": 190, "taker_buy_volume": 53264.8, "taker_buy_quote": 10853.61232}, {"ts": 1767746040000, "open": 0.2036, "high": 0.2037, "low": 0.2034, "close": 0.2037, "volume": 51353.4, "quote_volume": 10449.74827, "trades": 116, "taker_buy_volume": 18401.6, "taker_buy_quote": 3745.58708}, {"ts": 1767746100000, "open": 0.2036, "high": 0.2046, "low": 0.2036, "close": 0.2042, "volume": 77876.7, "quote_volume": 15890.48424, "trades": 225, "taker_buy_volume": 41875.2, "taker_buy_quote": 8548.61505}, {"ts": 1767746160000, "open": 0.2041, "high": 0.2041, "low": 0.2036, "close": 0.2036, "volume": 12029.5, "quote_volume": 2450.74773, "trades": 73, "taker_buy_volume": 465.8, "taker_buy_quote": 94.93004}, {"ts": 1767746220000, "open": 0.2035, "high": 0.2036, "low": 0.2034, "close": 0.2035, "volume": 28146.2, "quote_volume": 5727.64566, "trades": 80, "taker_buy_volume": 13696.6, "taker_buy_quote": 2787.02101}, {"ts": 1767746280000, "open": 0.2034, "high": 0.2034, "low": 0.2032, "close": 0.2034, "volume": 14547.3, "quote_volume": 2957.24119, "trades": 70, "taker_buy_volume": 5351.2, "taker_buy_quote": 1087.85224}, {"ts": 1767746340000, "open": 0.2033, "high": 0.2033, "low": 0.2032, "close": 0.2032, "volume": 18427.6, "quote_volume": 3744.76412, "trades": 26, "taker_buy_volume": 2850.9, "taker_buy_quote": 579.5578}, {"ts": 1767746400000, "open": 0.2031, "high": 0.2031, "low": 0.2027, "close": 0.2028, "volume": 46505.3, "quote_volume": 9435.48961, "trades": 125, "taker_buy_volume": 23834.4, "taker_buy_quote": 4835.27303}, {"ts": 1767746460000, "open": 0.2028, "high": 0.2028, "low": 0.2023, "close": 0.2024, "volume": 111507.7, "quote_volume": 22593.63942, "trades": 241, "taker_buy_volume": 80476.3, "taker_buy_quote": 16309.28477}, {"ts": 1767746520000, "open": 0.2025, "high": 0.203, "low": 0.2025, "close": 0.2029, "volume": 26847.0, "quote_volume": 5444.16064, "trades": 88, "taker_buy_volume": 22539.4, "taker_buy_quote": 4570.66044}, {"ts": 1767746580000, "open": 0.2029, "high": 0.2033, "low": 0.2029, "close": 0.203, "volume": 14727.9, "quote_volume": 2990.45755, "trades": 65, "taker_buy_volume": 7746.3, "taker_buy_quote": 1573.18076}, {"ts": 1767746640000, "open": 0.2029, "high": 0.2032, "low": 0.2029, "close": 0.2032, "volume": 29081.0, "quote_volume": 5904.98997, "trades": 78, "taker_buy_volume": 17545.9, "taker_buy_quote": 3562.1773}, {"ts": 1767746700000, "open": 0.2031, "high": 0.2037, "low": 0.203, "close": 0.2036, "volume": 36053.3, "quote_volume": 7335.34246, "trades": 161, "taker_buy_volume": 27364.7, "taker_buy_quote": 5568.56517}, {"ts": 1767746760000, "open": 0.2035, "high": 0.2035, "low": 0.203, "close": 0.2032, "volume": 42805.6, "quote_volume": 8696.58113, "trades": 129, "taker_buy_volume": 19037.1, "taker_buy_quote": 3868.01158}, {"ts": 1767746820000, "open": 0.2032, "high": 0.2035, "low": 0.2032, "close": 0.2033, "volume": 82996.4, "quote_volume": 16874.21683, "trades": 110, "taker_buy_volume": 14444.7, "taker_buy_quote": 2936.68114}, {"ts": 1767746880000, "open": 0.2033, "high": 0.2033, "low": 0.2026, "close": 0.2027, "volume": 53302.7, "quote_volume": 10817.28612, "trades": 103, "taker_buy_volume": 6553.1, "taker_buy_quote": 1328.65037}, {"ts": 1767746940000, "open": 0.2027, "high": 0.2031, "low": 0.2027, "close": 0.203, "volume": 23435.0, "quote_volume": 4752.72377, "trades": 60, "taker_buy_volume": 6516.7, "taker_buy_quote": 1322.8551}, {"ts": 1767747000000, "open": 0.203, "high": 0.203, "low": 0.2028, "close": 0.2028, "volume": 18575.8, "quote_volume": 3769.30411, "trades": 46, "taker_buy_volume": 12910.6, "taker_buy_quote": 2619.83027}, {"ts": 1767747060000, "open": 0.2028, "high": 0.2035, "low": 0.2028, "close": 0.2033, "volume": 78220.6, "quote_volume": 15893.39578, "trades": 191, "taker_buy_volume": 50979.0, "taker_buy_quote": 10358.45396}, {"ts": 1767747120000, "open": 0.2033, "high": 0.2034, "low": 0.2028, "close": 0.2028, "volume": 61628.9, "quote_volume": 12521.30838, "trades": 84, "taker_buy_volume": 7880.5, "taker_buy_quote": 1602.81844}, {"ts": 1767747180000, "open": 0.2028, "high": 0.2028, "low": 0.2024, "close": 0.2028, "volume": 40399.9, "quote_volume": 8181.65966, "trades": 108, "taker_buy_volume": 22814.5, "taker_buy_quote": 4619.95283}, {"ts": 1767747240000, "open": 0.2028, "high": 0.203, "low": 0.2028, "close": 0.2028, "volume": 2715.1, "quote_volume": 550.83491, "trades": 29, "taker_buy_volume": 947.4, "taker_buy_quote": 192.21296}, {"ts": 1767747300000, "open": 0.2029, "high": 0.203, "low": 0.2028, "close": 0.2029, "volume": 12755.9, "quote_volume": 2588.27969, "trades": 37, "taker_buy_volume": 3767.2, "taker_buy_quote": 764.54121}, {"ts": 1767747360000, "open": 0.203, "high": 0.2031, "low": 0.2029, "close": 0.203, "volume": 18504.2, "quote_volume": 3756.6855, "trades": 88, "taker_buy_volume": 10298.3, "taker_buy_quote": 2090.30683}, {"ts": 1767747420000, "open": 0.2029, "high": 0.2029, "low": 0.2028, "close": 0.2028, "volume": 14683.9, "quote_volume": 2978.9678, "trades": 33, "taker_buy_volume": 3027.1, "taker_buy_quote": 614.12228}, {"ts": 1767747480000, "open": 0.2028, "high": 0.2028, "low": 0.2023, "close": 0.2024, "volume": 63858.5, "quote_volume": 12932.11775, "trades": 117, "taker_buy_volume": 21813.7, "taker_buy_quote": 4416.15597}, {"ts": 1767747540000, "open": 0.2023, "high": 0.2024, "low": 0.2012, "close": 0.2017, "volume": 638214.1, "quote_volume": 128833.64573, "trades": 710, "taker_buy_volume": 391113.2, "taker_buy_quote": 78970.35552}, {"ts": 1767747600000, "open": 0.2018, "high": 0.2022, "low": 0.2017, "close": 0.2021, "volume": 71346.2, "quote_volume": 14408.69227, "trades": 184, "taker_buy_volume": 21016.9, "taker_buy_quote": 4245.63286}, {"ts": 1767747660000, "open": 0.2022, "high": 0.2026, "low": 0.2021, "close": 0.2026, "volume": 47813.6, "quote_volume": 9672.41652, "trades": 114, "taker_buy_volume": 11246.4, "taker_buy_quote": 2275.23561}, {"ts": 1767747720000, "open": 0.2026, "high": 0.2027, "low": 0.2022, "close": 0.2023, "volume": 57296.6, "quote_volume": 11595.16974, "trades": 104, "taker_buy_volume": 8832.0, "taker_buy_quote": 1787.81992}, {"ts": 1767747780000, "open": 0.2022, "high": 0.2025, "low": 0.202, "close": 0.2022, "volume": 44754.2, "quote_volume": 9052.47677, "trades": 112, "taker_buy_volume": 6225.1, "taker_buy_quote": 1259.57996}, {"ts": 1767747840000, "open": 0.2021, "high": 0.2023, "low": 0.202, "close": 0.2023, "volume": 34241.6, "quote_volume": 6922.6911, "trades": 117, "taker_buy_volume": 17991.9, "taker_buy_quote": 3638.07952}, {"ts": 1767747900000, "open": 0.2022, "high": 0.2022, "low": 0.2015, "close": 0.2018, "volume": 105102.6, "quote_volume": 21201.74967, "trades": 190, "taker_buy_volume": 58597.9, "taker_buy_quote": 11821.78856}, {"ts": 1767747960000, "open": 0.2018, "high": 0.2021, "low": 0.2018, "close": 0.202, "volume": 41738.1, "quote_volume": 8429.47186, "trades": 106, "taker_buy_volume": 12938.0, "taker_buy_quote": 2612.4462}, {"ts": 1767748020000, "open": 0.2021, "high": 0.2029, "low": 0.2021, "close": 0.2027, "volume": 105962.0, "quote_volume": 21455.97182, "trades": 150, "taker_buy_volume": 64187.8, "taker_buy_quote": 13007.02376}, {"ts": 1767748080000, "open": 0.2026, "high": 0.2026, "low": 0.2023, "close": 0.2023, "volume": 7077.4, "quote_volume": 1432.7324, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748140000, "open": 0.2023, "high": 0.2024, "low": 0.202, "close": 0.2021, "volume": 60483.5, "quote_volume": 12232.51444, "trades": 119, "taker_buy_volume": 18993.5, "taker_buy_quote": 3841.0183}, {"ts": 1767748200000, "open": 0.2021, "high": 0.2021, "low": 0.2018, "close": 0.2019, "volume": 24930.1, "quote_volume": 5033.74283, "trades": 50, "taker_buy_volume": 10173.3, "taker_buy_quote": 2053.13668}, {"ts": 1767748260000, "open": 0.2018, "high": 0.2023, "low": 0.2017, "close": 0.2021, "volume": 101231.5, "quote_volume": 20439.87112, "trades": 127, "taker_buy_volume": 51551.7, "taker_buy_quote": 10415.52163}, {"ts": 1767748320000, "open": 0.2021, "high": 0.2022, "low": 0.2019, "close": 0.2019, "volume": 11230.6, "quote_volume": 2269.09393, "trades": 31, "taker_buy_volume": 5792.7, "taker_buy_quote": 1171.11417}, {"ts": 1767748380000, "open": 0.2019, "high": 0.2021, "low": 0.2018, "close": 0.202, "volume": 50941.5, "quote_volume": 10290.85959, "trades": 78, "taker_buy_volume": 40065.0, "taker_buy_quote": 8093.43358}, {"ts": 1767748440000, "open": 0.2019, "high": 0.2019, "low": 0.2018, "close": 0.2019, "volume": 17972.3, "quote_volume": 3627.51597, "trades": 43, "taker_buy_volume": 1316.0, "taker_buy_quote": 265.68307}, {"ts": 1767748500000, "open": 0.2019, "high": 0.2019, "low": 0.2006, "close": 0.2012, "volume": 538028.0, "quote_volume": 108177.06807, "trades": 874, "taker_buy_volume": 373018.6, "taker_buy_quote": 74981.02543}, {"ts": 1767748560000, "open": 0.2012, "high": 0.2026, "low": 0.1981, "close": 0.1983, "volume": 2691500.4, "quote_volume": 539890.92161, "trades": 2627, "taker_buy_volume": 1109635.9, "taker_buy_quote": 222838.65382}, {"ts": 1767748620000, "open": 0.1984, "high": 0.1987, "low": 0.1976, "close": 0.1979, "volume": 805129.3, "quote_volume": 159626.86768, "trades": 1349, "taker_buy_volume": 342143.7, "taker_buy_quote": 67860.81943}, {"ts": 1767748680000, "open": 0.1979, "high": 0.1981, "low": 0.195, "close": 0.1955, "volume": 1762751.3, "quote_volume": 346100.40934, "trades": 2112, "taker_buy_volume": 751640.5, "taker_buy_quote": 147713.53204}, {"ts": 1767748740000, "open": 0.1954, "high": 0.1956, "low": 0.191, "close": 0.1922, "volume": 4036703.0, "quote_volume": 778648.54026, "trades": 5354, "taker_buy_volume": 1859402.7, "taker_buy_quote": 358551.79347}, {"ts": 1767748800000, "open": 0.1921, "high": 0.1928, "low": 0.19, "close": 0.1904, "volume": 1540049.2, "quote_volume": 295117.0906, "trades": 2084, "taker_buy_volume": 829101.6, "taker_buy_quote": 159007.23454}, {"ts": 1767748860000, "open": 0.1904, "high": 0.1921, "low": 0.1901, "close": 0.1921, "volume": 1439823.0, "quote_volume": 274821.08724, "trades": 1924, "taker_buy_volume": 927499.3, "taker_buy_quote": 176985.76326}, {"ts": 1767748920000, "open": 0.1921, "high": 0.1921, "low": 0.1908, "close": 0.191, "volume": 1001334.4, "quote_volume": 191593.63074, "trades": 1360, "taker_buy_volume": 397047.8, "taker_buy_quote": 75942.03144}, {"ts": 1767748980000, "open": 0.191, "high": 0.1913, "low": 0.1907, "close": 0.1912, "volume": 346758.7, "quote_volume": 66242.52984, "trades": 563, "taker_buy_volume": 153797.4, "taker_buy_quote": 29374.05286}, {"ts": 1767749040000, "open": 0.1912, "high": 0.1922, "low": 0.191, "close": 0.1922, "volume": 428861.4, "quote_volume": 82201.43282, "trades": 635, "taker_buy_volume": 227031.2, "taker_buy_quote": 43506.49506}, {"ts": 1767749100000, "open": 0.1922, "high": 0.1926, "low": 0.1921, "close": 0.1926, "volume": 278205.4, "quote_volume": 53524.11286, "trades": 431, "taker_buy_volume": 175034.5, "taker_buy_quote": 33681.33208}, {"ts": 1767749160000, "open": 0.1925, "high": 0.1926, "low": 0.1912, "close": 0.192, "volume": 291248.8, "quote_volume": 55873.66598, "trades": 635, "taker_buy_volume": 113328.6, "taker_buy_quote": 21730.35541}, {"ts": 1767749220000, "open": 0.192, "high": 0.1926, "low": 0.1919, "close": 0.1926, "volume": 103277.6, "quote_volume": 19846.50801, "trades": 326, "taker_buy_volume": 58915.1, "taker_buy_quote": 11323.47388}, {"ts": 1767749280000, "open": 0.1926, "high": 0.1928, "low": 0.1925, "close": 0.1927, "volume": 59704.2, "quote_volume": 11502.94355, "trades": 153, "taker_buy_volume": 30761.7, "taker_buy_quote": 5926.1523}, {"ts": 1767749340000, "open": 0.1926, "high": 0.1927, "low": 0.1923, "close": 0.1924, "volume": 52821.5, "quote_volume": 10165.76094, "trades": 173, "taker_buy_volume": 36457.7, "taker_buy_quote": 7015.98612}, {"ts": 1767749400000, "open": 0.1924, "high": 0.1924, "low": 0.191, "close": 0.192, "volume": 243633.8, "quote_volume": 46738.02376, "trades": 549, "taker_buy_volume": 176611.0, "taker_buy_quote": 33880.00768}, {"ts": 1767749460000, "open": 0.192, "high": 0.1931, "low": 0.1916, "close": 0.1929, "volume": 468402.2, "quote_volume": 90169.07452, "trades": 895, "taker_buy_volume": 291526.0, "taker_buy_quote": 56095.46301}, {"ts": 1767749520000, "open": 0.193, "high": 0.1932, "low": 0.1923, "close": 0.193, "volume": 326359.3, "quote_volume": 62972.71955, "trades": 679, "taker_buy_volume": 139506.9, "taker_buy_quote": 26912.60756}, {"ts": 1767749580000, "open": 0.193, "high": 0.1933, "low": 0.1929, "close": 0.1932, "volume": 359502.1, "quote_volume": 69416.97903, "trades": 493, "taker_buy_volume": 199240.0, "taker_buy_quote": 38484.42666}, {"ts": 1767749640000, "open": 0.1932, "high": 0.1938, "low": 0.1931, "close": 0.1938, "volume": 269109.8, "quote_volume": 52103.97745, "trades": 484, "taker_buy_volume": 131621.4, "taker_buy_quote": 25473.33028}, {"ts": 1767749700000, "open": 0.1937, "high": 0.1938, "low": 0.1935, "close": 0.1937, "volume": 59443.3, "quote_volume": 11514.03668, "trades": 185, "taker_buy_volume": 44608.6, "taker_buy_quote": 8639.95146}, {"ts": 1767749760000, "open": 0.1937, "high": 0.1938, "low": 0.1932, "close": 0.1932, "volume": 106143.4, "quote_volume": 20553.66999, "trades": 221, "taker_buy_volume": 39423.1, "taker_buy_quote": 7632.31843}, {"ts": 1767749820000, "open": 0.1932, "high": 0.1934, "low": 0.1927, "close": 0.1934, "volume": 403977.9, "quote_volume": 78004.04844, "trades": 800, "taker_buy_volume": 156239.8, "taker_buy_quote": 30172.93982}, {"ts": 1767749880000, "open": 0.1933, "high": 0.1937, "low": 0.193, "close": 0.1936, "volume": 236647.2, "quote_volume": 45773.85337, "trades": 360, "taker_buy_volume": 133554.6, "taker_buy_quote": 25836.84691}, {"ts": 1767749940000, "open": 0.1936, "high": 0.1941, "low": 0.1935, "close": 0.1939, "volume": 188915.9, "quote_volume": 36626.17725, "trades": 195, "taker_buy_volume": 164065.5, "taker_buy_quote": 31810.32531}, {"ts": 1767750000000, "open": 0.1939, "high": 0.1939, "low": 0.1936, "close": 0.1937, "volume": 149980.7, "quote_volume": 29058.67436, "trades": 280, "taker_buy_volume": 116262.2, "taker_buy_quote": 22525.94632}, {"ts": 1767750060000, "open": 0.1937, "high": 0.1939, "low": 0.1937, "close": 0.1938, "volume": 89653.0, "quote_volume": 17374.27113, "trades": 107, "taker_buy_volume": 16672.3, "taker_buy_quote": 3231.07206}, {"ts": 1767750120000, "open": 0.1938, "high": 0.1938, "low": 0.1935, "close": 0.1936, "volume": 117829.7, "quote_volume": 22823.43974, "trades": 175, "taker_buy_volume": 27422.2, "taker_buy_quote": 5307.63332}, {"ts": 1767750180000, "open": 0.1936, "high": 0.1939, "low": 0.1936, "close": 0.1939, "volume": 19851.9, "quote_volume": 3846.81024, "trades": 31, "taker_buy_volume": 19416.7, "taker_buy_quote": 3762.52472}, {"ts": 1767750240000, "open": 0.1938, "high": 0.194, "low": 0.1935, "close": 0.194, "volume": 130104.8, "quote_volume": 25222.00812, "trades": 120, "taker_buy_volume": 86350.0, "taker_buy_quote": 16746.10266}, {"ts": 1767750300000, "open": 0.1941, "high": 0.1942, "low": 0.1938, "close": 0.1941, "volume": 99632.7, "quote_volume": 19328.57378, "trades": 134, "taker_buy_volume": 38125.9, "taker_buy_quote": 7397.0875}, {"ts": 1767750360000, "open": 0.194, "high": 0.1942, "low": 0.1938, "close": 0.1942, "volume": 90945.5, "quote_volume": 17642.73023, "trades": 154, "taker_buy_volume": 68445.0, "taker_buy_quote": 13278.9609}, {"ts": 1767750420000, "open": 0.1942, "high": 0.1942, "low": 0.1936, "close": 0.1937, "volume": 25710.8, "quote_volume": 4984.82161, "trades": 84, "taker_buy_volume": 13010.6, "taker_buy_quote": 2521.78173}, {"ts": 1767750480000, "open": 0.1937, "high": 0.1937, "low": 0.1924, "close": 0.1925, "volume": 585040.3, "quote_volume": 112905.27286, "trades": 617, "taker_buy_volume": 272855.2, "taker_buy_quote": 52649.00837}, {"ts": 1767750540000, "open": 0.1925, "high": 0.1928, "low": 0.1916, "close": 0.1917, "volume": 628673.9, "quote_volume": 120789.51174, "trades": 930, "taker_buy_volume": 324526.3, "taker_buy_quote": 62371.33277}, {"ts": 1767750600000, "open": 0.1916, "high": 0.1917, "low": 0.1879, "close": 0.1889, "volume": 3737770.4, "quote_volume": 708329.28207, "trades": 4315, "taker_buy_volume": 1701329.0, "taker_buy_quote": 322348.77638}, {"ts": 1767750660000, "open": 0.1889, "high": 0.1895, "low": 0.1879, "close": 0.1893, "volume": 669262.2, "quote_volume": 126286.41942, "trades": 991, "taker_buy_volume": 278225.3, "taker_buy_quote": 52480.14894}, {"ts": 1767750720000, "open": 0.1894, "high": 0.1905, "low": 0.1894, "close": 0.1904, "volume": 224860.7, "quote_volume": 42733.69521, "trades": 395, "taker_buy_volume": 160558.4, "taker_buy_quote": 30512.64619}, {"ts": 1767750780000, "open": 0.1904, "high": 0.1908, "low": 0.1903, "close": 0.1908, "volume": 223837.7, "quote_volume": 42647.63632, "trades": 321, "taker_buy_volume": 127536.1, "taker_buy_quote": 24303.53425}, {"ts": 1767750840000, "open": 0.1908, "high": 0.1908, "low": 0.1899, "close": 0.1901, "volume": 203227.9, "quote_volume": 38650.19053, "trades": 251, "taker_buy_volume": 69732.6, "taker_buy_quote": 13259.21084}, {"ts": 1767750900000, "open": 0.1901, "high": 0.1904, "low": 0.1901, "close": 0.1902, "volume": 119149.8, "quote_volume": 22669.61402, "trades": 98, "taker_buy_volume": 84815.0, "taker_buy_quote": 16136.04704}, {"ts": 1767750960000, "open": 0.1902, "high": 0.1903, "low": 0.1894, "close": 0.1897, "volume": 374115.3, "quote_volume": 71056.43853, "trades": 688, "taker_buy_volume": 213327.0, "taker_buy_quote": 40514.49076}, {"ts": 1767751020000, "open": 0.1897, "high": 0.1902, "low": 0.1897, "close": 0.1902, "volume": 149520.0, "quote_volume": 28403.32595, "trades": 282, "taker_buy_volume": 90612.6, "taker_buy_quote": 17213.65531}, {"ts": 1767751080000, "open": 0.1902, "high": 0.1902, "low": 0.1897, "close": 0.1899, "volume": 126732.0, "quote_volume": 24069.56313, "trades": 269, "taker_buy_volume": 60780.9, "taker_buy_quote": 11543.12494}, {"ts": 1767751140000, "open": 0.1898, "high": 0.1901, "low": 0.1897, "close": 0.19, "volume": 86415.2, "quote_volume": 16415.75908, "trades": 191, "taker_buy_volume": 34702.5, "taker_buy_quote": 6590.70416}, {"ts": 1767751200000, "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.1886, "volume": 499234.0, "quote_volume": 94323.65216, "trades": 1154, "taker_buy_volume": 271738.7, "taker_buy_quote": 51351.53384}, {"ts": 1767751260000, "open": 0.1885, "high": 0.1885, "low": 0.1856, "close": 0.1863, "volume": 2059775.2, "quote_volume": 384860.53093, "trades": 2905, "taker_buy_volume": 766795.9, "taker_buy_quote": 143389.77567}, {"ts": 1767751320000, "open": 0.1864, "high": 0.1867, "low": 0.1846, "close": 0.1859, "volume": 1257907.2, "quote_volume": 233364.83996, "trades": 1769, "taker_buy_volume": 420758.3, "taker_buy_quote": 78075.80149}, {"ts": 1767751380000, "open": 0.186, "high": 0.1866, "low": 0.1859, "close": 0.1865, "volume": 470063.6, "quote_volume": 87575.04581, "trades": 958, "taker_buy_volume": 273211.9, "taker_buy_quote": 50903.56578}, {"ts": 1767751440000, "open": 0.1865, "high": 0.1865, "low": 0.1854, "close": 0.1859, "volume": 367738.0, "quote_volume": 68338.9161, "trades": 715, "taker_buy_volume": 133528.2, "taker_buy_quote": 24811.73298}, {"ts": 1767751500000, "open": 0.1859, "high": 0.1866, "low": 0.1854, "close": 0.1866, "volume": 636339.6, "quote_volume": 118348.97231, "trades": 1122, "taker_buy_volume": 361253.1, "taker_buy_quote": 67151.65533}, {"ts": 1767751560000, "open": 0.1865, "high": 0.1867, "low": 0.1851, "close": 0.1854, "volume": 259294.4, "quote_volume": 48237.55967, "trades": 682, "taker_buy_volume": 114636.8, "taker_buy_quote": 21335.35635}, {"ts": 1767751620000, "open": 0.1854, "high": 0.1854, "low": 0.1847, "close": 0.1854, "volume": 723975.3, "quote_volume": 133935.95732, "trades": 1203, "taker_buy_volume": 439730.1, "taker_buy_quote": 81340.78353}, {"ts": 1767751680000, "open": 0.1854, "high": 0.1865, "low": 0.1854, "close": 0.1865, "volume": 309446.5, "quote_volume": 57517.54181, "trades": 597, "taker_buy_volume": 185050.7, "taker_buy_quote": 34404.7242}, {"ts": 1767751740000, "open": 0.1865, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 286191.5, "quote_volume": 53417.2961, "trades": 650, "taker_buy_volume": 186639.2, "taker_buy_quote": 34855.0507}, {"ts": 1767751800000, "open": 0.188, "high": 0.1888, "low": 0.1873, "close": 0.1884, "volume": 439963.9, "quote_volume": 82788.63174, "trades": 627, "taker_buy_volume": 269688.5, "taker_buy_quote": 50756.75397}, {"ts": 1767751860000, "open": 0.1883, "high": 0.1886, "low": 0.1881, "close": 0.1886, "volume": 195873.3, "quote_volume": 36902.16014, "trades": 284, "taker_buy_volume": 127364.0, "taker_buy_quote": 23999.98636}, {"ts": 1767751920000, "open": 0.1886, "high": 0.1886, "low": 0.1878, "close": 0.188, "volume": 303278.1, "quote_volume": 57025.27674, "trades": 321, "taker_buy_volume": 113869.4, "taker_buy_quote": 21414.28446}, {"ts": 1767751980000, "open": 0.188, "high": 0.1893, "low": 0.188, "close": 0.1889, "volume": 774436.4, "quote_volume": 146186.3215, "trades": 504, "taker_buy_volume": 529665.1, "taker_buy_quote": 99983.5543}, {"ts": 1767752040000, "open": 0.1888, "high": 0.189, "low": 0.1886, "close": 0.1889, "volume": 225593.4, "quote_volume": 42608.627, "trades": 219, "taker_buy_volume": 123943.6, "taker_buy_quote": 23412.71803}, {"ts": 1767752100000, "open": 0.1888, "high": 0.189, "low": 0.1883, "close": 0.189, "volume": 236500.4, "quote_volume": 44646.56888, "trades": 219, "taker_buy_volume": 145677.2, "taker_buy_quote": 27504.1738}, {"ts": 1767752160000, "open": 0.189, "high": 0.1894, "low": 0.1889, "close": 0.1892, "volume": 153222.2, "quote_volume": 28981.54624, "trades": 220, "taker_buy_volume": 77560.8, "taker_buy_quote": 14672.16406}, {"ts": 1767752220000, "open": 0.1892, "high": 0.1902, "low": 0.1891, "close": 0.1902, "volume": 448588.6, "quote_volume": 85037.76494, "trades": 384, "taker_buy_volume": 293531.7, "taker_buy_quote": 55660.02177}, {"ts": 1767752280000, "open": 0.1902, "high": 0.1904, "low": 0.1896, "close": 0.1898, "volume": 204572.4, "quote_volume": 38871.99956, "trades": 274, "taker_buy_volume": 112370.1, "taker_buy_quote": 21349.20955}, {"ts": 1767752340000, "open": 0.1898, "high": 0.1899, "low": 0.1896, "close": 0.1896, "volume": 142071.7, "quote_volume": 26963.17523, "trades": 135, "taker_buy_volume": 78907.7, "taker_buy_quote": 14979.0819}, {"ts": 1767752400000, "open": 0.1895, "high": 0.1895, "low": 0.1883, "close": 0.1883, "volume": 125313.4, "quote_volume": 23660.97052, "trades": 221, "taker_buy_volume": 60806.9, "taker_buy_quote": 11483.4506}, {"ts": 1767752460000, "open": 0.1884, "high": 0.1888, "low": 0.1884, "close": 0.1886, "volume": 105011.5, "quote_volume": 19799.05197, "trades": 145, "taker_buy_volume": 67037.6, "taker_buy_quote": 12637.89207}, {"ts": 1767752520000, "open": 0.1885, "high": 0.1886, "low": 0.1883, "close": 0.1884, "volume": 49326.1, "quote_volume": 9296.17285, "trades": 83, "taker_buy_volume": 10553.2, "taker_buy_quote": 1988.99105}, {"ts": 1767752580000, "open": 0.1885, "high": 0.1886, "low": 0.1882, "close": 0.1885, "volume": 116451.6, "quote_volume": 21947.8641, "trades": 121, "taker_buy_volume": 71409.1, "taker_buy_quote": 13461.96062}, {"ts": 1767752640000, "open": 0.1885, "high": 0.1885, "low": 0.1874, "close": 0.1877, "volume": 421885.5, "quote_volume": 79309.86271, "trades": 468, "taker_buy_volume": 214992.8, "taker_buy_quote": 40407.06933}, {"ts": 1767752700000, "open": 0.1877, "high": 0.1893, "low": 0.1877, "close": 0.1892, "volume": 384944.5, "quote_volume": 72559.0574, "trades": 348, "taker_buy_volume": 291776.9, "taker_buy_quote": 54985.03388}, {"ts": 1767752760000, "open": 0.1891, "high": 0.1892, "low": 0.1887, "close": 0.1891, "volume": 136458.7, "quote_volume": 25796.4181, "trades": 171, "taker_buy_volume": 73394.3, "taker_buy_quote": 13874.28427}, {"ts": 1767752820000, "open": 0.1891, "high": 0.1897, "low": 0.1891, "close": 0.1894, "volume": 95755.1, "quote_volume": 18147.51282, "trades": 165, "taker_buy_volume": 58275.5, "taker_buy_quote": 11045.41842}, {"ts": 1767752880000, "open": 0.1894, "high": 0.1897, "low": 0.1892, "close": 0.1896, "volume": 265507.9, "quote_volume": 50307.56233, "trades": 279, "taker_buy_volume": 115000.2, "taker_buy_quote": 21797.80207}, {"ts": 1767752940000, "open": 0.1896, "high": 0.19, "low": 0.1896, "close": 0.1897, "volume": 105445.1, "quote_volume": 20015.49022, "trades": 129, "taker_buy_volume": 56422.3, "taker_buy_quote": 10709.20417}, {"ts": 1767753000000, "open": 0.1896, "high": 0.1896, "low": 0.189, "close": 0.1893, "volume": 40268.0, "quote_volume": 7622.23397, "trades": 113, "taker_buy_volume": 18535.7, "taker_buy_quote": 3509.07314}, {"ts": 1767753060000, "open": 0.1894, "high": 0.1897, "low": 0.1894, "close": 0.1897, "volume": 84101.7, "quote_volume": 15937.09282, "trades": 112, "taker_buy_volume": 43593.1, "taker_buy_quote": 8259.78435}, {"ts": 1767753120000, "open": 0.1897, "high": 0.1899, "low": 0.1897, "close": 0.1899, "volume": 64833.6, "quote_volume": 12305.46561, "trades": 76, "taker_buy_volume": 40839.2, "taker_buy_quote": 7750.41697}, {"ts": 1767753180000, "open": 0.1899, "high": 0.1902, "low": 0.1897, "close": 0.19, "volume": 109246.8, "quote_volume": 20749.93062, "trades": 166, "taker_buy_volume": 38770.5, "taker_buy_quote": 7362.36625}, {"ts": 1767753240000, "open": 0.19, "high": 0.1902, "low": 0.19, "close": 0.1902, "volume": 63672.4, "quote_volume": 12105.24212, "trades": 60, "taker_buy_volume": 20116.0, "taker_buy_quote": 3824.84402}, {"ts": 1767753300000, "open": 0.1902, "high": 0.1906, "low": 0.1902, "close": 0.1905, "volume": 105343.4, "quote_volume": 20053.43248, "trades": 142, "taker_buy_volume": 57099.3, "taker_buy_quote": 10871.86818}, {"ts": 1767753360000, "open": 0.1904, "high": 0.1905, "low": 0.1902, "close": 0.1904, "volume": 86250.7, "quote_volume": 16420.48319, "trades": 139, "taker_buy_volume": 32255.6, "taker_buy_quote": 6139.9818}, {"ts": 1767753420000, "open": 0.1903, "high": 0.1908, "low": 0.1902, "close": 0.1907, "volume": 82694.0, "quote_volume": 15753.86018, "trades": 183, "taker_buy_volume": 50840.4, "taker_buy_quote": 9686.73395}, {"ts": 1767753480000, "open": 0.1907, "high": 0.1908, "low": 0.1903, "close": 0.1904, "volume": 69206.2, "quote_volume": 13193.41485, "trades": 159, "taker_buy_volume": 11318.7, "taker_buy_quote": 2157.99938}, {"ts": 1767753540000, "open": 0.1905, "high": 0.1909, "low": 0.1904, "close": 0.1909, "volume": 54508.0, "quote_volume": 10393.43496, "trades": 103, "taker_buy_volume": 30270.3, "taker_buy_quote": 5774.89795}, {"ts": 1767753600000, "open": 0.1909, "high": 0.1912, "low": 0.1904, "close": 0.1904, "volume": 158358.1, "quote_volume": 30212.47657, "trades": 214, "taker_buy_volume": 103965.3, "taker_buy_quote": 19842.01931}, {"ts": 1767753660000, "open": 0.1905, "high": 0.1905, "low": 0.1895, "close": 0.1898, "volume": 300915.5, "quote_volume": 57181.49987, "trades": 292, "taker_buy_volume": 96063.6, "taker_buy_quote": 18255.1553}, {"ts": 1767753720000, "open": 0.1897, "high": 0.1899, "low": 0.1893, "close": 0.1899, "volume": 334593.7, "quote_volume": 63445.86819, "trades": 376, "taker_buy_volume": 226290.5, "taker_buy_quote": 42915.63688}, {"ts": 1767753780000, "open": 0.1898, "high": 0.1902, "low": 0.1896, "close": 0.1899, "volume": 295592.5, "quote_volume": 56140.69169, "trades": 283, "taker_buy_volume": 173179.0, "taker_buy_quote": 32894.69716}, {"ts": 1767753840000, "open": 0.1899, "high": 0.1904, "low": 0.1897, "close": 0.1901, "volume": 144712.4, "quote_volume": 27509.44264, "trades": 245, "taker_buy_volume": 65118.0, "taker_buy_quote": 12379.38173}, {"ts": 1767753900000, "open": 0.19, "high": 0.1901, "low": 0.1897, "close": 0.1898, "volume": 38540.5, "quote_volume": 7319.23488, "trades": 73, "taker_buy_volume": 9032.4, "taker_buy_quote": 1715.0804}, {"ts": 1767753960000, "open": 0.1899, "high": 0.1899, "low": 0.1896, "close": 0.1898, "volume": 95560.6, "quote_volume": 18131.95075, "trades": 118, "taker_buy_volume": 62016.7, "taker_buy_quote": 11766.18418}, {"ts": 1767754020000, "open": 0.1898, "high": 0.1901, "low": 0.1898, "close": 0.1901, "volume": 50805.1, "quote_volume": 9647.89982, "trades": 70, "taker_buy_volume": 30498.5, "taker_buy_quote": 5791.92659}, {"ts": 1767754080000, "open": 0.1901, "high": 0.1904, "low": 0.1901, "close": 0.1904, "volume": 40790.3, "quote_volume": 7758.15893, "trades": 61, "taker_buy_volume": 29688.2, "taker_buy_quote": 5646.98555}, {"ts": 1767754140000, "open": 0.1903, "high": 0.1906, "low": 0.1902, "close": 0.1905, "volume": 161594.8, "quote_volume": 30784.66586, "trades": 146, "taker_buy_volume": 30949.7, "taker_buy_quote": 5896.88539}, {"ts": 1767754200000, "open": 0.1905, "high": 0.1905, "low": 0.1901, "close": 0.1904, "volume": 182770.3, "quote_volume": 34780.98595, "trades": 279, "taker_buy_volume": 43682.7, "taker_buy_quote": 8310.50828}, {"ts": 1767754260000, "open": 0.1904, "high": 0.1905, "low": 0.19, "close": 0.1903, "volume": 103660.8, "quote_volume": 19735.35853, "trades": 163, "taker_buy_volume": 30754.5, "taker_buy_quote": 5853.69298}, {"ts": 1767754320000, "open": 0.1903, "high": 0.1905, "low": 0.1899, "close": 0.1901, "volume": 322688.1, "quote_volume": 61385.42349, "trades": 389, "taker_buy_volume": 120320.1, "taker_buy_quote": 22895.16485}, {"ts": 1767754380000, "open": 0.1902, "high": 0.1907, "low": 0.1902, "close": 0.1907, "volume": 68826.6, "quote_volume": 13106.51199, "trades": 103, "taker_buy_volume": 50495.9, "taker_buy_quote": 9612.79653}, {"ts": 1767754440000, "open": 0.1907, "high": 0.1909, "low": 0.1903, "close": 0.1904, "volume": 172734.6, "quote_volume": 32948.33788, "trades": 225, "taker_buy_volume": 100258.3, "taker_buy_quote": 19127.6783}, {"ts": 1767754500000, "open": 0.1905, "high": 0.1908, "low": 0.189, "close": 0.1905, "volume": 1990441.3, "quote_volume": 377985.10765, "trades": 955, "taker_buy_volume": 470788.5, "taker_buy_quote": 89476.35112}, {"ts": 1767754560000, "open": 0.1906, "high": 0.1914, "low": 0.1905, "close": 0.1911, "volume": 342794.6, "quote_volume": 65463.59189, "trades": 409, "taker_buy_volume": 207505.1, "taker_buy_quote": 39633.27392}, {"ts": 1767754620000, "open": 0.1911, "high": 0.1912, "low": 0.1908, "close": 0.1908, "volume": 112567.6, "quote_volume": 21497.55988, "trades": 166, "taker_buy_volume": 39277.8, "taker_buy_quote": 7502.70994}, {"ts": 1767754680000, "open": 0.1907, "high": 0.1907, "low": 0.1906, "close": 0.1907, "volume": 56206.7, "quote_volume": 10717.49699, "trades": 117, "taker_buy_volume": 34709.0, "taker_buy_quote": 6618.36887}, {"ts": 1767754740000, "open": 0.1907, "high": 0.1908, "low": 0.1905, "close": 0.1907, "volume": 91171.7, "quote_volume": 17380.87402, "trades": 123, "taker_buy_volume": 34561.9, "taker_buy_quote": 6589.87508}, {"ts": 1767754800000, "open": 0.1907, "high": 0.1912, "low": 0.1905, "close": 0.1912, "volume": 206848.1, "quote_volume": 39486.23131, "trades": 225, "taker_buy_volume": 166169.2, "taker_buy_quote": 31726.33669}, {"ts": 1767754860000, "open": 0.1911, "high": 0.1912, "low": 0.1908, "close": 0.1912, "volume": 152453.2, "quote_volume": 29129.73325, "trades": 209, "taker_buy_volume": 99038.9, "taker_buy_quote": 18928.5592}, {"ts": 1767754920000, "open": 0.1912, "high": 0.1912, "low": 0.1909, "close": 0.1909, "volume": 73300.3, "quote_volume": 14000.02861, "trades": 133, "taker_buy_volume": 40494.7, "taker_buy_quote": 7735.17895}, {"ts": 1767754980000, "open": 0.1909, "high": 0.1913, "low": 0.1904, "close": 0.1913, "volume": 157713.3, "quote_volume": 30097.61422, "trades": 249, "taker_buy_volume": 104223.4, "taker_buy_quote": 19892.21157}, {"ts": 1767755040000, "open": 0.1913, "high": 0.1913, "low": 0.191, "close": 0.1911, "volume": 101847.7, "quote_volume": 19465.95724, "trades": 189, "taker_buy_volume": 40239.3, "taker_buy_quote": 7691.3334}, {"ts": 1767755100000, "open": 0.191, "high": 0.191, "low": 0.1905, "close": 0.1908, "volume": 180500.9, "quote_volume": 34433.78729, "trades": 226, "taker_buy_volume": 66535.1, "taker_buy_quote": 12691.65952}, {"ts": 1767755160000, "open": 0.1908, "high": 0.1909, "low": 0.1906, "close": 0.1907, "volume": 37895.0, "quote_volume": 7229.41344, "trades": 90, "taker_buy_volume": 14311.3, "taker_buy_quote": 2730.90433}, {"ts": 1767755220000, "open": 0.1906, "high": 0.1906, "low": 0.1899, "close": 0.1899, "volume": 181705.0, "quote_volume": 34575.78093, "trades": 323, "taker_buy_volume": 80383.7, "taker_buy_quote": 15292.53515}, {"ts": 1767755280000, "open": 0.19, "high": 0.19, "low": 0.1898, "close": 0.1898, "volume": 39520.0, "quote_volume": 7503.00983, "trades": 91, "taker_buy_volume": 11597.0, "taker_buy_quote": 2202.19763}, {"ts": 1767755340000, "open": 0.1899, "high": 0.1901, "low": 0.1899, "close": 0.1899, "volume": 61068.9, "quote_volume": 11602.62913, "trades": 106, "taker_buy_volume": 40545.7, "taker_buy_quote": 7704.17504}, {"ts": 1767755400000, "open": 0.19, "high": 0.1905, "low": 0.19, "close": 0.1904, "volume": 133993.9, "quote_volume": 25494.65995, "trades": 109, "taker_buy_volume": 121046.4, "taker_buy_quote": 23031.43865}, {"ts": 1767755460000, "open": 0.1904, "high": 0.1905, "low": 0.1903, "close": 0.1903, "volume": 22100.6, "quote_volume": 4207.03825, "trades": 61, "taker_buy_volume": 8899.9, "taker_buy_quote": 1694.38741}, {"ts": 1767755520000, "open": 0.1903, "high": 0.1906, "low": 0.1903, "close": 0.1905, "volume": 71450.4, "quote_volume": 13608.91738, "trades": 121, "taker_buy_volume": 27212.2, "taker_buy_quote": 5183.3973}, {"ts": 1767755580000, "open": 0.1905, "high": 0.1908, "low": 0.1905, "close": 0.1908, "volume": 19213.0, "quote_volume": 3662.88521, "trades": 42, "taker_buy_volume": 1364.3, "taker_buy_quote": 260.09412}, {"ts": 1767755640000, "open": 0.1908, "high": 0.1908, "low": 0.1903, "close": 0.1904, "volume": 92704.6, "quote_volume": 17671.96403, "trades": 133, "taker_buy_volume": 47413.0, "taker_buy_quote": 9042.58541}, {"ts": 1767755700000, "open": 0.1904, "high": 0.1905, "low": 0.1904, "close": 0.1904, "volume": 7901.1, "quote_volume": 1504.59932, "trades": 19, "taker_buy_volume": 4035.5, "taker_buy_quote": 768.58908}, {"ts": 1767755760000, "open": 0.1905, "high": 0.1907, "low": 0.1905, "close": 0.1906, "volume": 51257.7, "quote_volume": 9769.07158, "trades": 65, "taker_buy_volume": 42041.1, "taker_buy_quote": 8012.76499}, {"ts": 1767755820000, "open": 0.1906, "high": 0.1907, "low": 0.1905, "close": 0.1906, "volume": 57833.8, "quote_volume": 11026.3785, "trades": 63, "taker_buy_volume": 31647.9, "taker_buy_quote": 6035.10349}, {"ts": 1767755880000, "open": 0.1906, "high": 0.191, "low": 0.1906, "close": 0.1909, "volume": 18277.9, "quote_volume": 3488.81817, "trades": 56, "taker_buy_volume": 7007.7, "taker_buy_quote": 1337.76803}, {"ts": 1767755940000, "open": 0.1909, "high": 0.1914, "low": 0.1909, "close": 0.1913, "volume": 53389.8, "quote_volume": 10204.67799, "trades": 110, "taker_buy_volume": 27381.0, "taker_buy_quote": 5235.60138}, {"ts": 1767756000000, "open": 0.1914, "high": 0.1922, "low": 0.1914, "close": 0.1921, "volume": 144369.8, "quote_volume": 27684.97977, "trades": 141, "taker_buy_volume": 126462.2, "taker_buy_quote": 24251.44066}, {"ts": 1767756060000, "open": 0.192, "high": 0.192, "low": 0.1917, "close": 0.1917, "volume": 61365.1, "quote_volume": 11772.34299, "trades": 73, "taker_buy_volume": 3581.3, "taker_buy_quote": 686.89334}, {"ts": 1767756120000, "open": 0.1916, "high": 0.1916, "low": 0.1912, "close": 0.1915, "volume": 84259.0, "quote_volume": 16124.97612, "trades": 79, "taker_buy_volume": 65650.1, "taker_buy_quote": 12562.23147}, {"ts": 1767756180000, "open": 0.1916, "high": 0.1916, "low": 0.1911, "close": 0.1912, "volume": 32349.7, "quote_volume": 6190.22768, "trades": 58, "taker_buy_volume": 10587.6, "taker_buy_quote": 2025.48422}, {"ts": 1767756240000, "open": 0.1912, "high": 0.1914, "low": 0.1911, "close": 0.1912, "volume": 61235.2, "quote_volume": 11711.28911, "trades": 86, "taker_buy_volume": 46948.1, "taker_buy_quote": 8979.52316}, {"ts": 1767756300000, "open": 0.1913, "high": 0.1913, "low": 0.1911, "close": 0.1912, "volume": 26337.8, "quote_volume": 5036.22804, "trades": 52, "taker_buy_volume": 14663.9, "taker_buy_quote": 2804.04809}, {"ts": 1767756360000, "open": 0.1911, "high": 0.1916, "low": 0.191, "close": 0.1913, "volume": 135793.9, "quote_volume": 25977.75637, "trades": 182, "taker_buy_volume": 87844.4, "taker_buy_quote": 16804.14418}, {"ts": 1767756420000, "open": 0.1912, "high": 0.1917, "low": 0.1912, "close": 0.1917, "volume": 110240.6, "quote_volume": 21104.83721, "trades": 111, "taker_buy_volume": 95499.0, "taker_buy_quote": 18285.98169}, {"ts": 1767756480000, "open": 0.1917, "high": 0.1917, "low": 0.1915, "close": 0.1915, "volume": 49698.8, "quote_volume": 9524.70262, "trades": 51, "taker_buy_volume": 3134.8, "taker_buy_quote": 600.87201}, {"ts": 1767756540000, "open": 0.1914, "high": 0.1914, "low": 0.1909, "close": 0.191, "volume": 207689.0, "quote_volume": 39703.43098, "trades": 237, "taker_buy_volume": 127160.7, "taker_buy_quote": 24309.94315}, {"ts": 1767756600000, "open": 0.191, "high": 0.1919, "low": 0.191, "close": 0.1918, "volume": 149221.5, "quote_volume": 28575.41632, "trades": 185, "taker_buy_volume": 109954.5, "taker_buy_quote": 21050.73974}, {"ts": 1767756660000, "open": 0.1918, "high": 0.1918, "low": 0.1912, "close": 0.1913, "volume": 39948.0, "quote_volume": 7650.73587, "trades": 81, "taker_buy_volume": 453.8, "taker_buy_quote": 86.81736}, {"ts": 1767756720000, "open": 0.1914, "high": 0.1914, "low": 0.1909, "close": 0.1909, "volume": 44898.2, "quote_volume": 8582.27004, "trades": 112, "taker_buy_volume": 16428.3, "taker_buy_quote": 3140.85723}, {"ts": 1767756780000, "open": 0.1909, "high": 0.191, "low": 0.1906, "close": 0.1907, "volume": 47495.2, "quote_volume": 9064.14312, "trades": 88, "taker_buy_volume": 10572.5, "taker_buy_quote": 2018.56382}, {"ts": 1767756840000, "open": 0.1907, "high": 0.1908, "low": 0.1904, "close": 0.1907, "volume": 139247.2, "quote_volume": 26530.48663, "trades": 155, "taker_buy_volume": 53242.7, "taker_buy_quote": 10144.0415}, {"ts": 1767756900000, "open": 0.1908, "high": 0.1908, "low": 0.1906, "close": 0.1908, "volume": 21679.5, "quote_volume": 4135.5801, "trades": 47, "taker_buy_volume": 8959.9, "taker_buy_quote": 1708.88048}, {"ts": 1767756960000, "open": 0.1907, "high": 0.1907, "low": 0.1902, "close": 0.1906, "volume": 194268.4, "quote_volume": 36993.12629, "trades": 203, "taker_buy_volume": 89214.0, "taker_buy_quote": 16995.54459}, {"ts": 1767757020000, "open": 0.1906, "high": 0.1906, "low": 0.1905, "close": 0.1905, "volume": 37791.8, "quote_volume": 7199.531, "trades": 57, "taker_buy_volume": 8752.1, "taker_buy_quote": 1667.39804}, {"ts": 1767757080000, "open": 0.1905, "high": 0.1906, "low": 0.1905, "close": 0.1906, "volume": 47100.3, "quote_volume": 8973.62999, "trades": 123, "taker_buy_volume": 35039.8, "taker_buy_quote": 6676.08563}, {"ts": 1767757140000, "open": 0.1906, "high": 0.1907, "low": 0.1906, "close": 0.1907, "volume": 8512.2, "quote_volume": 1622.61394, "trades": 24, "taker_buy_volume": 654.5, "taker_buy_quote": 124.78333}, {"ts": 1767757200000, "open": 0.1907, "high": 0.1907, "low": 0.1904, "close": 0.1905, "volume": 69947.3, "quote_volume": 13327.32624, "trades": 112, "taker_buy_volume": 44199.4, "taker_buy_quote": 8421.95095}, {"ts": 1767757260000, "open": 0.1905, "high": 0.1905, "low": 0.1901, "close": 0.1902, "volume": 56156.8, "quote_volume": 10685.91231, "trades": 151, "taker_buy_volume": 19272.4, "taker_buy_quote": 3667.45261}, {"ts": 1767757320000, "open": 0.1903, "high": 0.1905, "low": 0.1903, "close": 0.1904, "volume": 88176.4, "quote_volume": 16789.67178, "trades": 63, "taker_buy_volume": 71850.2, "taker_buy_quote": 13681.1633}, {"ts": 1767757380000, "open": 0.1904, "high": 0.1906, "low": 0.1904, "close": 0.1905, "volume": 45818.9, "quote_volume": 8729.10466, "trades": 62, "taker_buy_volume": 31622.0, "taker_buy_quote": 6024.21386}, {"ts": 1767757440000, "open": 0.1906, "high": 0.1906, "low": 0.1905, "close": 0.1906, "volume": 12778.8, "quote_volume": 2435.57668, "trades": 32, "taker_buy_volume": 9100.5, "taker_buy_quote": 1734.5553}, {"ts": 1767757500000, "open": 0.1905, "high": 0.1905, "low": 0.1898, "close": 0.1899, "volume": 116983.8, "quote_volume": 22242.36634, "trades": 197, "taker_buy_volume": 70852.1, "taker_buy_quote": 13473.29624}, {"ts": 1767757560000, "open": 0.19, "high": 0.1902, "low": 0.1899, "close": 0.1902, "volume": 221541.2, "quote_volume": 42108.48571, "trades": 130, "taker_buy_volume": 76647.5, "taker_buy_quote": 14565.43584}, {"ts": 1767757620000, "open": 0.1902, "high": 0.1902, "low": 0.19, "close": 0.1901, "volume": 69079.0, "quote_volume": 13129.86533, "trades": 65, "taker_buy_volume": 1834.4, "taker_buy_quote": 348.67862}, {"ts": 1767757680000, "open": 0.1901, "high": 0.1902, "low": 0.1899, "close": 0.1899, "volume": 78780.8, "quote_volume": 14972.0575, "trades": 63, "taker_buy_volume": 20671.4, "taker_buy_quote": 3929.52354}, {"ts": 1767757740000, "open": 0.19, "high": 0.1902, "low": 0.1896, "close": 0.1896, "volume": 83971.4, "quote_volume": 15947.52209, "trades": 165, "taker_buy_volume": 55269.7, "taker_buy_quote": 10500.21471}, {"ts": 1767757800000, "open": 0.1896, "high": 0.1898, "low": 0.1895, "close": 0.1898, "volume": 114878.6, "quote_volume": 21794.72059, "trades": 156, "taker_buy_volume": 63863.0, "taker_buy_quote": 12117.61421}, {"ts": 1767757860000, "open": 0.1899, "high": 0.1906, "low": 0.1899, "close": 0.1905, "volume": 86055.8, "quote_volume": 16388.31726, "trades": 132, "taker_buy_volume": 69028.5, "taker_buy_quote": 13146.07173}, {"ts": 1767757920000, "open": 0.1904, "high": 0.1904, "low": 0.1902, "close": 0.1902, "volume": 64318.5, "quote_volume": 12242.63971, "trades": 49, "taker_buy_volume": 2431.4, "taker_buy_quote": 462.45228}, {"ts": 1767757980000, "open": 0.1902, "high": 0.1902, "low": 0.1901, "close": 0.1902, "volume": 8510.4, "quote_volume": 1618.16203, "trades": 32, "taker_buy_volume": 7512.3, "taker_buy_quote": 1428.36387}, {"ts": 1767758040000, "open": 0.1903, "high": 0.1903, "low": 0.1903, "close": 0.1903, "volume": 2929.1, "quote_volume": 557.40773, "trades": 8, "taker_buy_volume": 2929.1, "taker_buy_quote": 557.40773}, {"ts": 1767758100000, "open": 0.1903, "high": 0.1903, "low": 0.19, "close": 0.1902, "volume": 74372.6, "quote_volume": 14147.64838, "trades": 71, "taker_buy_volume": 13606.1, "taker_buy_quote": 2586.43844}, {"ts": 1767758160000, "open": 0.1902, "high": 0.1902, "low": 0.19, "close": 0.19, "volume": 10882.9, "quote_volume": 2069.8658, "trades": 34, "taker_buy_volume": 7032.9, "taker_buy_quote": 1337.65758}, {"ts": 1767758220000, "open": 0.1901, "high": 0.1903, "low": 0.1901, "close": 0.1903, "volume": 5748.2, "quote_volume": 1093.0029, "trades": 24, "taker_buy_volume": 5063.7, "taker_buy_quote": 962.8158}, {"ts": 1767758280000, "open": 0.1903, "high": 0.1904, "low": 0.1902, "close": 0.1903, "volume": 13608.8, "quote_volume": 2589.42813, "trades": 30, "taker_buy_volume": 8503.7, "taker_buy_quote": 1618.26088}, {"ts": 1767758340000, "open": 0.1903, "high": 0.1903, "low": 0.19, "close": 0.19, "volume": 28652.2, "quote_volume": 5446.04729, "trades": 62, "taker_buy_volume": 8242.0, "taker_buy_quote": 1566.66245}, {"ts": 1767758400000, "open": 0.1901, "high": 0.1901, "low": 0.1898, "close": 0.1899, "volume": 20721.8, "quote_volume": 3936.11667, "trades": 61, "taker_buy_volume": 10609.1, "taker_buy_quote": 2015.54677}, {"ts": 1767758460000, "open": 0.19, "high": 0.1904, "low": 0.19, "close": 0.1904, "volume": 63714.7, "quote_volume": 12120.6459, "trades": 88, "taker_buy_volume": 27817.9, "taker_buy_quote": 5291.26799}, {"ts": 1767758520000, "open": 0.1904, "high": 0.1908, "low": 0.1904, "close": 0.1905, "volume": 54169.2, "quote_volume": 10321.97729, "trades": 113, "taker_buy_volume": 27385.5, "taker_buy_quote": 5216.47389}, {"ts": 1767758580000, "open": 0.1905, "high": 0.1908, "low": 0.1905, "close": 0.1908, "volume": 40093.5, "quote_volume": 7639.82437, "trades": 59, "taker_buy_volume": 29546.8, "taker_buy_quote": 5630.15367}, {"ts": 1767758640000, "open": 0.1908, "high": 0.1908, "low": 0.1901, "close": 0.1904, "volume": 42846.0, "quote_volume": 8153.98368, "trades": 108, "taker_buy_volume": 21258.6, "taker_buy_quote": 4045.93129}, {"ts": 1767758700000, "open": 0.1905, "high": 0.1906, "low": 0.1905, "close": 0.1905, "volume": 5204.7, "quote_volume": 991.84304, "trades": 28, "taker_buy_volume": 4568.7, "taker_buy_quote": 870.62584}, {"ts": 1767758760000, "open": 0.1906, "high": 0.1908, "low": 0.1905, "close": 0.1908, "volume": 17222.8, "quote_volume": 3284.73787, "trades": 67, "taker_buy_volume": 11259.8, "taker_buy_quote": 2147.09409}, {"ts": 1767758820000, "open": 0.1907, "high": 0.1908, "low": 0.19, "close": 0.1902, "volume": 91749.7, "quote_volume": 17479.09559, "trades": 165, "taker_buy_volume": 38528.9, "taker_buy_quote": 7342.9788}, {"ts": 1767758880000, "open": 0.1903, "high": 0.1903, "low": 0.1898, "close": 0.1899, "volume": 69622.7, "quote_volume": 13229.46103, "trades": 92, "taker_buy_volume": 58111.0, "taker_buy_quote": 11042.82025}, {"ts": 1767758940000, "open": 0.19, "high": 0.1901, "low": 0.1894, "close": 0.1897, "volume": 138296.2, "quote_volume": 26229.59013, "trades": 216, "taker_buy_volume": 40083.8, "taker_buy_quote": 7602.53318}, {"ts": 1767759000000, "open": 0.1897, "high": 0.19, "low": 0.1896, "close": 0.1899, "volume": 27660.7, "quote_volume": 5250.39708, "trades": 94, "taker_buy_volume": 14562.3, "taker_buy_quote": 2763.98566}, {"ts": 1767759060000, "open": 0.19, "high": 0.1901, "low": 0.1898, "close": 0.1898, "volume": 10631.8, "quote_volume": 2019.08015, "trades": 45, "taker_buy_volume": 1416.0, "taker_buy_quote": 269.07421}, {"ts": 1767759120000, "open": 0.1899, "high": 0.19, "low": 0.1896, "close": 0.1896, "volume": 57485.0, "quote_volume": 10907.14283, "trades": 105, "taker_buy_volume": 21862.2, "taker_buy_quote": 4150.14152}, {"ts": 1767759180000, "open": 0.1897, "high": 0.1898, "low": 0.1895, "close": 0.1896, "volume": 29321.6, "quote_volume": 5561.46673, "trades": 85, "taker_buy_volume": 11106.1, "taker_buy_quote": 2106.93153}, {"ts": 1767759240000, "open": 0.1896, "high": 0.1897, "low": 0.1894, "close": 0.1897, "volume": 26110.6, "quote_volume": 4949.31843, "trades": 65, "taker_buy_volume": 18165.1, "taker_buy_quote": 3443.49395}, {"ts": 1767759300000, "open": 0.1896, "high": 0.1897, "low": 0.1893, "close": 0.1895, "volume": 76860.1, "quote_volume": 14569.55541, "trades": 147, "taker_buy_volume": 51438.6, "taker_buy_quote": 9752.2114}, {"ts": 1767759360000, "open": 0.1896, "high": 0.1896, "low": 0.1892, "close": 0.1893, "volume": 36521.1, "quote_volume": 6914.17843, "trades": 140, "taker_buy_volume": 10944.2, "taker_buy_quote": 2072.05283}, {"ts": 1767759420000, "open": 0.1892, "high": 0.1894, "low": 0.1892, "close": 0.1893, "volume": 56670.2, "quote_volume": 10726.89328, "trades": 142, "taker_buy_volume": 38973.2, "taker_buy_quote": 7377.76851}, {"ts": 1767759480000, "open": 0.1894, "high": 0.1898, "low": 0.1894, "close": 0.1898, "volume": 27501.7, "quote_volume": 5215.54219, "trades": 114, "taker_buy_volume": 23526.3, "taker_buy_quote": 4461.04722}, {"ts": 1767759540000, "open": 0.1898, "high": 0.1899, "low": 0.1893, "close": 0.1897, "volume": 129182.3, "quote_volume": 24487.85882, "trades": 195, "taker_buy_volume": 32950.5, "taker_buy_quote": 6245.37199}, {"ts": 1767759600000, "open": 0.1898, "high": 0.1905, "low": 0.1898, "close": 0.1904, "volume": 65213.6, "quote_volume": 12407.88844, "trades": 120, "taker_buy_volume": 51767.2, "taker_buy_quote": 9850.28303}, {"ts": 1767759660000, "open": 0.1904, "high": 0.1905, "low": 0.1902, "close": 0.1905, "volume": 59830.3, "quote_volume": 11388.70952, "trades": 89, "taker_buy_volume": 44687.3, "taker_buy_quote": 8505.50454}, {"ts": 1767759720000, "open": 0.1905, "high": 0.1911, "low": 0.1905, "close": 0.1911, "volume": 42519.0, "quote_volume": 8114.33869, "trades": 98, "taker_buy_volume": 41483.7, "taker_buy_quote": 7916.7519}, {"ts": 1767759780000, "open": 0.191, "high": 0.1911, "low": 0.1909, "close": 0.191, "volume": 18026.9, "quote_volume": 3443.61262, "trades": 52, "taker_buy_volume": 14452.6, "taker_buy_quote": 2761.23458}, {"ts": 1767759840000, "open": 0.1909, "high": 0.1909, "low": 0.1904, "close": 0.1905, "volume": 34576.3, "quote_volume": 6591.37107, "trades": 103, "taker_buy_volume": 19445.2, "taker_buy_quote": 3706.39304}, {"ts": 1767759900000, "open": 0.1904, "high": 0.1904, "low": 0.1904, "close": 0.1904, "volume": 1807.7, "quote_volume": 344.18608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759960000, "open": 0.1904, "high": 0.1904, "low": 0.1901, "close": 0.1901, "volume": 6264.3, "quote_volume": 1191.97761, "trades": 25, "taker_buy_volume": 31.1, "taker_buy_quote": 5.92144}, {"ts": 1767760020000, "open": 0.1901, "high": 0.1902, "low": 0.1901, "close": 0.1901, "volume": 13805.7, "quote_volume": 2624.9503, "trades": 38, "taker_buy_volume": 11656.1, "taker_buy_quote": 2216.12606}, {"ts": 1767760080000, "open": 0.1901, "high": 0.1902, "low": 0.19, "close": 0.1902, "volume": 23584.5, "quote_volume": 4482.43715, "trades": 64, "taker_buy_volume": 15091.0, "taker_buy_quote": 2868.02789}, {"ts": 1767760140000, "open": 0.1903, "high": 0.1903, "low": 0.1901, "close": 0.1902, "volume": 31796.0, "quote_volume": 6049.65849, "trades": 36, "taker_buy_volume": 31124.3, "taker_buy_quote": 5921.90565}, {"ts": 1767760200000, "open": 0.1901, "high": 0.1902, "low": 0.1901, "close": 0.1901, "volume": 549.5, "quote_volume": 104.46595, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760260000, "open": 0.1901, "high": 0.1902, "low": 0.1899, "close": 0.1902, "volume": 6940.1, "quote_volume": 1319.31839, "trades": 58, "taker_buy_volume": 5606.9, "taker_buy_quote": 1065.99494}, {"ts": 1767760320000, "open": 0.1902, "high": 0.1903, "low": 0.19, "close": 0.19, "volume": 22174.9, "quote_volume": 4217.77794, "trades": 57, "taker_buy_volume": 19196.1, "taker_buy_quote": 3651.36865}, {"ts": 1767760380000, "open": 0.19, "high": 0.19, "low": 0.1899, "close": 0.19, "volume": 5711.6, "quote_volume": 1085.19734, "trades": 16, "taker_buy_volume": 4916.0, "taker_buy_quote": 934.04}, {"ts": 1767760440000, "open": 0.19, "high": 0.19, "low": 0.1898, "close": 0.1899, "volume": 33071.8, "quote_volume": 6280.19755, "trades": 84, "taker_buy_volume": 27118.3, "taker_buy_quote": 5149.64409}, {"ts": 1767760500000, "open": 0.1899, "high": 0.1899, "low": 0.1893, "close": 0.1894, "volume": 94270.1, "quote_volume": 17872.2441, "trades": 123, "taker_buy_volume": 80656.2, "taker_buy_quote": 15292.06494}, {"ts": 1767760560000, "open": 0.1895, "high": 0.1897, "low": 0.1895, "close": 0.1897, "volume": 17000.7, "quote_volume": 3223.01741, "trades": 28, "taker_buy_volume": 15198.1, "taker_buy_quote": 2881.42471}, {"ts": 1767760620000, "open": 0.1896, "high": 0.1897, "low": 0.1896, "close": 0.1896, "volume": 1219.1, "quote_volume": 231.21597, "trades": 10, "taker_buy_volume": 746.1, "taker_buy_quote": 141.53517}, {"ts": 1767760680000, "open": 0.1897, "high": 0.1897, "low": 0.1893, "close": 0.1894, "volume": 32448.7, "quote_volume": 6152.52052, "trades": 103, "taker_buy_volume": 14948.8, "taker_buy_quote": 2834.19246}, {"ts": 1767760740000, "open": 0.1894, "high": 0.1894, "low": 0.189, "close": 0.1891, "volume": 38358.8, "quote_volume": 7260.44716, "trades": 92, "taker_buy_volume": 19678.8, "taker_buy_quote": 3725.89876}, {"ts": 1767760800000, "open": 0.1891, "high": 0.1898, "low": 0.189, "close": 0.1895, "volume": 119226.6, "quote_volume": 22592.17272, "trades": 206, "taker_buy_volume": 43678.3, "taker_buy_quote": 8277.36061}, {"ts": 1767760860000, "open": 0.1895, "high": 0.1895, "low": 0.189, "close": 0.1891, "volume": 31687.9, "quote_volume": 5999.44641, "trades": 62, "taker_buy_volume": 6224.3, "taker_buy_quote": 1177.09189}, {"ts": 1767760920000, "open": 0.1892, "high": 0.1894, "low": 0.1892, "close": 0.1893, "volume": 14504.8, "quote_volume": 2746.1398, "trades": 48, "taker_buy_volume": 12379.8, "taker_buy_quote": 2343.94654}, {"ts": 1767760980000, "open": 0.1894, "high": 0.1895, "low": 0.1894, "close": 0.1895, "volume": 39402.7, "quote_volume": 7466.18098, "trades": 52, "taker_buy_volume": 37908.7, "taker_buy_quote": 7183.21738}, {"ts": 1767761040000, "open": 0.1896, "high": 0.1896, "low": 0.1894, "close": 0.1895, "volume": 6965.1, "quote_volume": 1320.43241, "trades": 25, "taker_buy_volume": 6270.1, "taker_buy_quote": 1188.71096}, {"ts": 1767761100000, "open": 0.1894, "high": 0.1896, "low": 0.1894, "close": 0.1895, "volume": 11833.3, "quote_volume": 2241.88807, "trades": 31, "taker_buy_volume": 1756.0, "taker_buy_quote": 332.77327}, {"ts": 1767761160000, "open": 0.1895, "high": 0.1897, "low": 0.1895, "close": 0.1896, "volume": 23514.4, "quote_volume": 4457.4225, "trades": 32, "taker_buy_volume": 13803.0, "taker_buy_quote": 2616.66623}, {"ts": 1767761220000, "open": 0.1895, "high": 0.1895, "low": 0.1893, "close": 0.1893, "volume": 1702.9, "quote_volume": 322.51815, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761280000, "open": 0.1892, "high": 0.1894, "low": 0.189, "close": 0.1892, "volume": 34137.0, "quote_volume": 6456.71598, "trades": 80, "taker_buy_volume": 18865.7, "taker_buy_quote": 3568.8838}, {"ts": 1767761340000, "open": 0.1892, "high": 0.1892, "low": 0.1888, "close": 0.1888, "volume": 78253.9, "quote_volume": 14786.26447, "trades": 101, "taker_buy_volume": 12583.7, "taker_buy_quote": 2376.68801}, {"ts": 1767761400000, "open": 0.1888, "high": 0.189, "low": 0.1888, "close": 0.1889, "volume": 69142.9, "quote_volume": 13060.35169, "trades": 113, "taker_buy_volume": 23879.0, "taker_buy_quote": 4510.95161}, {"ts": 1767761460000, "open": 0.1889, "high": 0.1893, "low": 0.1889, "close": 0.1892, "volume": 27740.2, "quote_volume": 5247.23771, "trades": 84, "taker_buy_volume": 18509.7, "taker_buy_quote": 3500.86284}, {"ts": 1767761520000, "open": 0.1892, "high": 0.1892, "low": 0.189, "close": 0.1891, "volume": 24602.3, "quote_volume": 4652.50817, "trades": 40, "taker_buy_volume": 1628.4, "taker_buy_quote": 308.07086}, {"ts": 1767761580000, "open": 0.189, "high": 0.1891, "low": 0.189, "close": 0.189, "volume": 14603.0, "quote_volume": 2760.40133, "trades": 52, "taker_buy_volume": 10107.1, "taker_buy_quote": 1910.67623}, {"ts": 1767761640000, "open": 0.189, "high": 0.189, "low": 0.1856, "close": 0.1864, "volume": 1901825.3, "quote_volume": 355324.44686, "trades": 1460, "taker_buy_volume": 649765.3, "taker_buy_quote": 121572.45315}, {"ts": 1767761700000, "open": 0.1864, "high": 0.1868, "low": 0.1857, "close": 0.1858, "volume": 935609.0, "quote_volume": 174098.28763, "trades": 548, "taker_buy_volume": 445467.8, "taker_buy_quote": 82904.70718}, {"ts": 1767761760000, "open": 0.1859, "high": 0.1865, "low": 0.1855, "close": 0.1864, "volume": 558172.4, "quote_volume": 103736.27941, "trades": 344, "taker_buy_volume": 307228.5, "taker_buy_quote": 57086.7397}, {"ts": 1767761820000, "open": 0.1864, "high": 0.1867, "low": 0.1864, "close": 0.1865, "volume": 143554.4, "quote_volume": 26773.47883, "trades": 189, "taker_buy_volume": 55208.4, "taker_buy_quote": 10297.09149}, {"ts": 1767761880000, "open": 0.1866, "high": 0.1869, "low": 0.1865, "close": 0.1869, "volume": 72708.3, "quote_volume": 13571.54095, "trades": 100, "taker_buy_volume": 35601.2, "taker_buy_quote": 6648.95737}, {"ts": 1767761940000, "open": 0.1869, "high": 0.187, "low": 0.1868, "close": 0.1868, "volume": 53677.6, "quote_volume": 10034.89446, "trades": 76, "taker_buy_volume": 30867.6, "taker_buy_quote": 5771.33129}, {"ts": 1767762000000, "open": 0.1868, "high": 0.1869, "low": 0.1865, "close": 0.1868, "volume": 79490.6, "quote_volume": 14837.86278, "trades": 151, "taker_buy_volume": 35155.1, "taker_buy_quote": 6564.15361}, {"ts": 1767762060000, "open": 0.1868, "high": 0.187, "low": 0.1868, "close": 0.187, "volume": 12713.8, "quote_volume": 2376.28133, "trades": 47, "taker_buy_volume": 7097.1, "taker_buy_quote": 1326.53948}, {"ts": 1767762120000, "open": 0.187, "high": 0.187, "low": 0.1867, "close": 0.1869, "volume": 21637.4, "quote_volume": 4043.72152, "trades": 43, "taker_buy_volume": 6142.3, "taker_buy_quote": 1147.88896}, {"ts": 1767762180000, "open": 0.1868, "high": 0.187, "low": 0.1867, "close": 0.1867, "volume": 65003.7, "quote_volume": 12149.18815, "trades": 67, "taker_buy_volume": 57132.2, "taker_buy_quote": 10677.72018}, {"ts": 1767762240000, "open": 0.1866, "high": 0.187, "low": 0.1866, "close": 0.1868, "volume": 23795.3, "quote_volume": 4447.78595, "trades": 68, "taker_buy_volume": 12239.7, "taker_buy_quote": 2288.06283}, {"ts": 1767762300000, "open": 0.1868, "high": 0.1868, "low": 0.186, "close": 0.1861, "volume": 163270.3, "quote_volume": 30421.71419, "trades": 247, "taker_buy_volume": 35577.0, "taker_buy_quote": 6629.73434}, {"ts": 1767762360000, "open": 0.1862, "high": 0.1864, "low": 0.1862, "close": 0.1863, "volume": 7627.0, "quote_volume": 1421.07319, "trades": 43, "taker_buy_volume": 3204.1, "taker_buy_quote": 597.0852}, {"ts": 1767762420000, "open": 0.1864, "high": 0.1866, "low": 0.1864, "close": 0.1866, "volume": 23798.8, "quote_volume": 4438.88395, "trades": 62, "taker_buy_volume": 12363.0, "taker_buy_quote": 2306.12305}, {"ts": 1767762480000, "open": 0.1866, "high": 0.1875, "low": 0.1866, "close": 0.1873, "volume": 204535.8, "quote_volume": 38290.6064, "trades": 175, "taker_buy_volume": 156055.5, "taker_buy_quote": 29211.91467}, {"ts": 1767762540000, "open": 0.1872, "high": 0.1872, "low": 0.187, "close": 0.1871, "volume": 33613.6, "quote_volume": 6291.71224, "trades": 42, "taker_buy_volume": 18484.2, "taker_buy_quote": 3460.03238}, {"ts": 1767762600000, "open": 0.1871, "high": 0.1871, "low": 0.187, "close": 0.1871, "volume": 37113.0, "quote_volume": 6943.04372, "trades": 53, "taker_buy_volume": 1872.1, "taker_buy_quote": 350.23987}, {"ts": 1767762660000, "open": 0.1871, "high": 0.1871, "low": 0.1869, "close": 0.1869, "volume": 25091.7, "quote_volume": 4691.95639, "trades": 51, "taker_buy_volume": 8707.7, "taker_buy_quote": 1628.06553}, {"ts": 1767762720000, "open": 0.1869, "high": 0.187, "low": 0.1869, "close": 0.187, "volume": 16863.7, "quote_volume": 3152.05626, "trades": 28, "taker_buy_volume": 5910.1, "taker_buy_quote": 1104.82842}, {"ts": 1767762780000, "open": 0.1871, "high": 0.1873, "low": 0.1871, "close": 0.1871, "volume": 62743.6, "quote_volume": 11743.99116, "trades": 106, "taker_buy_volume": 33644.9, "taker_buy_quote": 6297.41989}, {"ts": 1767762840000, "open": 0.187, "high": 0.1875, "low": 0.1868, "close": 0.1872, "volume": 147950.9, "quote_volume": 27706.91675, "trades": 175, "taker_buy_volume": 87848.2, "taker_buy_quote": 16453.66569}, {"ts": 1767762900000, "open": 0.1871, "high": 0.1872, "low": 0.1868, "close": 0.1869, "volume": 60452.8, "quote_volume": 11308.53009, "trades": 84, "taker_buy_volume": 11607.3, "taker_buy_quote": 2172.25211}, {"ts": 1767762960000, "open": 0.1868, "high": 0.1871, "low": 0.1868, "close": 0.1871, "volume": 24028.1, "quote_volume": 4493.32537, "trades": 60, "taker_buy_volume": 11843.9, "taker_buy_quote": 2214.71621}, {"ts": 1767763020000, "open": 0.1871, "high": 0.1873, "low": 0.187, "close": 0.1871, "volume": 54788.5, "quote_volume": 10259.48056, "trades": 55, "taker_buy_volume": 14103.1, "taker_buy_quote": 2640.15874}, {"ts": 1767763080000, "open": 0.1872, "high": 0.1876, "low": 0.1871, "close": 0.1875, "volume": 99083.6, "quote_volume": 18574.02181, "trades": 139, "taker_buy_volume": 38068.0, "taker_buy_quote": 7134.6162}, {"ts": 1767763140000, "open": 0.1875, "high": 0.1878, "low": 0.1875, "close": 0.1877, "volume": 45395.9, "quote_volume": 8516.86758, "trades": 98, "taker_buy_volume": 20828.4, "taker_buy_quote": 3907.83315}, {"ts": 1767763200000, "open": 0.1877, "high": 0.1877, "low": 0.1876, "close": 0.1876, "volume": 24974.2, "quote_volume": 4686.37569, "trades": 47, "taker_buy_volume": 5978.6, "taker_buy_quote": 1122.10157}, {"ts": 1767763260000, "open": 0.1875, "high": 0.1876, "low": 0.1875, "close": 0.1875, "volume": 24857.9, "quote_volume": 4661.59448, "trades": 46, "taker_buy_volume": 7351.6, "taker_buy_quote": 1378.82734}, {"ts": 1767763320000, "open": 0.1876, "high": 0.1876, "low": 0.1873, "close": 0.1873, "volume": 30942.8, "quote_volume": 5803.26512, "trades": 66, "taker_buy_volume": 7345.3, "taker_buy_quote": 1377.94482}, {"ts": 1767763380000, "open": 0.1873, "high": 0.1873, "low": 0.1871, "close": 0.1872, "volume": 55695.9, "quote_volume": 10426.05217, "trades": 54, "taker_buy_volume": 12933.8, "taker_buy_quote": 2421.49839}, {"ts": 1767763440000, "open": 0.1873, "high": 0.1875, "low": 0.1873, "close": 0.1873, "volume": 50365.1, "quote_volume": 9440.00504, "trades": 83, "taker_buy_volume": 30395.5, "taker_buy_quote": 5698.81978}, {"ts": 1767763500000, "open": 0.1873, "high": 0.1873, "low": 0.1871, "close": 0.1872, "volume": 11930.0, "quote_volume": 2233.56467, "trades": 35, "taker_buy_volume": 2062.2, "taker_buy_quote": 386.20671}, {"ts": 1767763560000, "open": 0.1871, "high": 0.1872, "low": 0.1867, "close": 0.1868, "volume": 101134.2, "quote_volume": 18901.02804, "trades": 139, "taker_buy_volume": 31681.7, "taker_buy_quote": 5922.27888}, {"ts": 1767763620000, "open": 0.1867, "high": 0.1869, "low": 0.1866, "close": 0.1868, "volume": 49115.7, "quote_volume": 9176.62481, "trades": 67, "taker_buy_volume": 29135.7, "taker_buy_quote": 5444.81424}, {"ts": 1767763680000, "open": 0.1868, "high": 0.187, "low": 0.1868, "close": 0.1869, "volume": 3438.7, "quote_volume": 642.60509, "trades": 15, "taker_buy_volume": 520.5, "taker_buy_quote": 97.29175}, {"ts": 1767763740000, "open": 0.1869, "high": 0.1872, "low": 0.1869, "close": 0.1872, "volume": 10094.3, "quote_volume": 1889.14686, "trades": 38, "taker_buy_volume": 2833.1, "taker_buy_quote": 529.91696}, {"ts": 1767763800000, "open": 0.1873, "high": 0.1879, "low": 0.1873, "close": 0.1879, "volume": 27646.0, "quote_volume": 5184.27378, "trades": 77, "taker_buy_volume": 11102.6, "taker_buy_quote": 2083.79492}, {"ts": 1767763860000, "open": 0.1878, "high": 0.1879, "low": 0.1877, "close": 0.1879, "volume": 33497.7, "quote_volume": 6289.15651, "trades": 50, "taker_buy_volume": 17549.7, "taker_buy_quote": 3294.65667}, {"ts": 1767763920000, "open": 0.188, "high": 0.188, "low": 0.1878, "close": 0.1879, "volume": 9050.8, "quote_volume": 1700.67853, "trades": 45, "taker_buy_volume": 5508.6, "taker_buy_quote": 1035.08371}, {"ts": 1767763980000, "open": 0.1879, "high": 0.1882, "low": 0.1879, "close": 0.1881, "volume": 65931.0, "quote_volume": 12404.45953, "trades": 71, "taker_buy_volume": 59351.6, "taker_buy_quote": 11167.04221}, {"ts": 1767764040000, "open": 0.1881, "high": 0.1883, "low": 0.1881, "close": 0.1881, "volume": 8245.3, "quote_volume": 1551.27811, "trades": 33, "taker_buy_volume": 2334.8, "taker_buy_quote": 439.39599}, {"ts": 1767764100000, "open": 0.1881, "high": 0.1881, "low": 0.188, "close": 0.188, "volume": 24526.2, "quote_volume": 4610.94888, "trades": 38, "taker_buy_volume": 12581.6, "taker_buy_quote": 2365.3408}, {"ts": 1767764160000, "open": 0.188, "high": 0.188, "low": 0.1879, "close": 0.1879, "volume": 39237.5, "quote_volume": 7372.82104, "trades": 30, "taker_buy_volume": 32556.1, "taker_buy_quote": 6117.29119}, {"ts": 1767764220000, "open": 0.188, "high": 0.1881, "low": 0.1879, "close": 0.188, "volume": 14734.9, "quote_volume": 2770.187, "trades": 35, "taker_buy_volume": 2732.0, "taker_buy_quote": 513.64789}, {"ts": 1767764280000, "open": 0.1879, "high": 0.1881, "low": 0.1878, "close": 0.1881, "volume": 64451.5, "quote_volume": 12109.68923, "trades": 65, "taker_buy_volume": 57189.2, "taker_buy_quote": 10744.96574}, {"ts": 1767764340000, "open": 0.188, "high": 0.1881, "low": 0.188, "close": 0.1881, "volume": 106383.5, "quote_volume": 20007.05843, "trades": 235, "taker_buy_volume": 62474.3, "taker_buy_quote": 11749.90657}, {"ts": 1767764400000, "open": 0.1882, "high": 0.1883, "low": 0.1881, "close": 0.1883, "volume": 26179.5, "quote_volume": 4928.37081, "trades": 76, "taker_buy_volume": 17382.3, "taker_buy_quote": 3272.40916}, {"ts": 1767764460000, "open": 0.1882, "high": 0.1882, "low": 0.1881, "close": 0.1882, "volume": 17961.4, "quote_volume": 3380.28633, "trades": 39, "taker_buy_volume": 10718.3, "taker_buy_quote": 2017.18406}, {"ts": 1767764520000, "open": 0.1882, "high": 0.1882, "low": 0.188, "close": 0.188, "volume": 37256.1, "quote_volume": 7008.41204, "trades": 59, "taker_buy_volume": 14921.2, "taker_buy_quote": 2807.11963}, {"ts": 1767764580000, "open": 0.1879, "high": 0.1881, "low": 0.1879, "close": 0.1881, "volume": 20073.5, "quote_volume": 3774.24115, "trades": 69, "taker_buy_volume": 13975.8, "taker_buy_quote": 2628.39566}, {"ts": 1767764640000, "open": 0.1881, "high": 0.1882, "low": 0.1881, "close": 0.1881, "volume": 11449.2, "quote_volume": 2153.69068, "trades": 31, "taker_buy_volume": 6650.5, "taker_buy_quote": 1251.05521}, {"ts": 1767764700000, "open": 0.1881, "high": 0.1882, "low": 0.1878, "close": 0.1878, "volume": 135200.6, "quote_volume": 25422.24453, "trades": 261, "taker_buy_volume": 46102.2, "taker_buy_quote": 8669.15336}, {"ts": 1767764760000, "open": 0.1877, "high": 0.1879, "low": 0.1876, "close": 0.1878, "volume": 49905.4, "quote_volume": 9370.22214, "trades": 88, "taker_buy_volume": 34906.2, "taker_buy_quote": 6554.40332}, {"ts": 1767764820000, "open": 0.1879, "high": 0.188, "low": 0.1877, "close": 0.1878, "volume": 36762.9, "quote_volume": 6905.35991, "trades": 96, "taker_buy_volume": 12507.1, "taker_buy_quote": 2350.68346}, {"ts": 1767764880000, "open": 0.1877, "high": 0.1877, "low": 0.187, "close": 0.1872, "volume": 172637.1, "quote_volume": 32327.82126, "trades": 305, "taker_buy_volume": 107576.5, "taker_buy_quote": 20136.94603}, {"ts": 1767764940000, "open": 0.1872, "high": 0.1873, "low": 0.187, "close": 0.187, "volume": 129064.7, "quote_volume": 24156.18586, "trades": 163, "taker_buy_volume": 67373.7, "taker_buy_quote": 12612.88776}, {"ts": 1767765000000, "open": 0.187, "high": 0.187, "low": 0.1867, "close": 0.1868, "volume": 58427.4, "quote_volume": 10919.42323, "trades": 93, "taker_buy_volume": 10110.6, "taker_buy_quote": 1888.95458}, {"ts": 1767765060000, "open": 0.1868, "high": 0.1868, "low": 0.1866, "close": 0.1867, "volume": 19716.7, "quote_volume": 3681.1461, "trades": 53, "taker_buy_volume": 3198.8, "taker_buy_quote": 597.33991}, {"ts": 1767765120000, "open": 0.1868, "high": 0.1871, "low": 0.1868, "close": 0.187, "volume": 36210.6, "quote_volume": 6770.14592, "trades": 89, "taker_buy_volume": 17485.2, "taker_buy_quote": 3269.27251}, {"ts": 1767765180000, "open": 0.1869, "high": 0.187, "low": 0.1868, "close": 0.1868, "volume": 18161.7, "quote_volume": 3393.96073, "trades": 49, "taker_buy_volume": 2479.4, "taker_buy_quote": 463.63645}, {"ts": 1767765240000, "open": 0.1868, "high": 0.1868, "low": 0.1866, "close": 0.1867, "volume": 69810.0, "quote_volume": 13028.72885, "trades": 96, "taker_buy_volume": 6875.4, "taker_buy_quote": 1283.64199}, {"ts": 1767765300000, "open": 0.1866, "high": 0.1866, "low": 0.186, "close": 0.1861, "volume": 226555.9, "quote_volume": 42186.08974, "trades": 183, "taker_buy_volume": 33372.8, "taker_buy_quote": 6221.14189}, {"ts": 1767765360000, "open": 0.186, "high": 0.1862, "low": 0.186, "close": 0.1861, "volume": 151495.3, "quote_volume": 28185.28697, "trades": 143, "taker_buy_volume": 57895.6, "taker_buy_quote": 10773.61492}, {"ts": 1767765420000, "open": 0.1861, "high": 0.1863, "low": 0.1861, "close": 0.1862, "volume": 27331.4, "quote_volume": 5088.13493, "trades": 53, "taker_buy_volume": 11078.0, "taker_buy_quote": 2063.21723}, {"ts": 1767765480000, "open": 0.1861, "high": 0.1863, "low": 0.1858, "close": 0.1859, "volume": 133967.7, "quote_volume": 24917.22172, "trades": 177, "taker_buy_volume": 107499.7, "taker_buy_quote": 19994.67835}, {"ts": 1767765540000, "open": 0.1859, "high": 0.186, "low": 0.1858, "close": 0.186, "volume": 16244.1, "quote_volume": 3019.93019, "trades": 31, "taker_buy_volume": 11907.0, "taker_buy_quote": 2213.56601}, {"ts": 1767765600000, "open": 0.186, "high": 0.1861, "low": 0.1857, "close": 0.186, "volume": 136958.7, "quote_volume": 25457.31621, "trades": 152, "taker_buy_volume": 50814.1, "taker_buy_quote": 9446.93116}, {"ts": 1767765660000, "open": 0.1859, "high": 0.186, "low": 0.1858, "close": 0.1858, "volume": 81660.3, "quote_volume": 15183.59315, "trades": 88, "taker_buy_volume": 68919.6, "taker_buy_quote": 12815.3223}, {"ts": 1767765720000, "open": 0.186, "high": 0.186, "low": 0.1854, "close": 0.1858, "volume": 84243.5, "quote_volume": 15638.49559, "trades": 273, "taker_buy_volume": 23031.0, "taker_buy_quote": 4275.84172}, {"ts": 1767765780000, "open": 0.1859, "high": 0.186, "low": 0.1858, "close": 0.1859, "volume": 43873.4, "quote_volume": 8157.19628, "trades": 165, "taker_buy_volume": 25643.3, "taker_buy_quote": 4768.27594}, {"ts": 1767765840000, "open": 0.1859, "high": 0.1863, "low": 0.1858, "close": 0.1862, "volume": 73909.2, "quote_volume": 13749.43492, "trades": 130, "taker_buy_volume": 24442.0, "taker_buy_quote": 4549.26913}, {"ts": 1767765900000, "open": 0.1862, "high": 0.1863, "low": 0.1857, "close": 0.1859, "volume": 106354.6, "quote_volume": 19782.39726, "trades": 209, "taker_buy_volume": 44950.4, "taker_buy_quote": 8365.13956}, {"ts": 1767765960000, "open": 0.1858, "high": 0.1859, "low": 0.1856, "close": 0.1858, "volume": 56334.1, "quote_volume": 10467.25597, "trades": 90, "taker_buy_volume": 46973.6, "taker_buy_quote": 8728.30597}, {"ts": 1767766020000, "open": 0.1857, "high": 0.1857, "low": 0.1852, "close": 0.1854, "volume": 123449.7, "quote_volume": 22878.61454, "trades": 214, "taker_buy_volume": 25754.6, "taker_buy_quote": 4774.55247}, {"ts": 1767766080000, "open": 0.1853, "high": 0.1856, "low": 0.185, "close": 0.1851, "volume": 84041.1, "quote_volume": 15568.54995, "trades": 235, "taker_buy_volume": 40029.0, "taker_buy_quote": 7415.53331}, {"ts": 1767766140000, "open": 0.1852, "high": 0.1855, "low": 0.1852, "close": 0.1853, "volume": 41941.1, "quote_volume": 7775.85596, "trades": 92, "taker_buy_volume": 27507.1, "taker_buy_quote": 5100.5555}, {"ts": 1767766200000, "open": 0.1853, "high": 0.186, "low": 0.1852, "close": 0.1857, "volume": 70275.2, "quote_volume": 13044.53328, "trades": 142, "taker_buy_volume": 37109.3, "taker_buy_quote": 6888.43567}, {"ts": 1767766260000, "open": 0.1856, "high": 0.186, "low": 0.185, "close": 0.1854, "volume": 293794.4, "quote_volume": 54492.13462, "trades": 317, "taker_buy_volume": 105200.5, "taker_buy_quote": 19518.25154}, {"ts": 1767766320000, "open": 0.1853, "high": 0.1856, "low": 0.1851, "close": 0.1852, "volume": 56425.2, "quote_volume": 10461.33268, "trades": 180, "taker_buy_volume": 46217.0, "taker_buy_quote": 8570.00448}, {"ts": 1767766380000, "open": 0.1853, "high": 0.1853, "low": 0.185, "close": 0.1852, "volume": 134481.9, "quote_volume": 24893.20156, "trades": 174, "taker_buy_volume": 49225.3, "taker_buy_quote": 9114.728}, {"ts": 1767766440000, "open": 0.1852, "high": 0.1853, "low": 0.1852, "close": 0.1853, "volume": 25576.9, "quote_volume": 4737.74622, "trades": 84, "taker_buy_volume": 17588.2, "taker_buy_quote": 3257.84965}, {"ts": 1767766500000, "open": 0.1853, "high": 0.1855, "low": 0.1852, "close": 0.1853, "volume": 18652.6, "quote_volume": 3458.85796, "trades": 74, "taker_buy_volume": 9770.8, "taker_buy_quote": 1811.93609}, {"ts": 1767766560000, "open": 0.1853, "high": 0.1854, "low": 0.1852, "close": 0.1854, "volume": 12470.2, "quote_volume": 2311.36602, "trades": 39, "taker_buy_volume": 11865.7, "taker_buy_quote": 2199.37742}, {"ts": 1767766620000, "open": 0.1855, "high": 0.1855, "low": 0.1851, "close": 0.1853, "volume": 31381.5, "quote_volume": 5812.69485, "trades": 91, "taker_buy_volume": 12112.1, "taker_buy_quote": 2243.84353}, {"ts": 1767766680000, "open": 0.1854, "high": 0.1854, "low": 0.185, "close": 0.1851, "volume": 115148.9, "quote_volume": 21315.86062, "trades": 269, "taker_buy_volume": 82858.3, "taker_buy_quote": 15338.95453}, {"ts": 1767766740000, "open": 0.1851, "high": 0.1853, "low": 0.185, "close": 0.1852, "volume": 83483.5, "quote_volume": 15457.2151, "trades": 219, "taker_buy_volume": 63384.1, "taker_buy_quote": 11736.28536}, {"ts": 1767766800000, "open": 0.1851, "high": 0.1852, "low": 0.1851, "close": 0.1851, "volume": 28592.7, "quote_volume": 5295.09615, "trades": 47, "taker_buy_volume": 6126.4, "taker_buy_quote": 1134.58978}, {"ts": 1767766860000, "open": 0.1852, "high": 0.1856, "low": 0.1852, "close": 0.1856, "volume": 38724.4, "quote_volume": 7181.13654, "trades": 129, "taker_buy_volume": 35040.4, "taker_buy_quote": 6498.02427}, {"ts": 1767766920000, "open": 0.1855, "high": 0.1858, "low": 0.1855, "close": 0.1857, "volume": 22002.5, "quote_volume": 4085.94776, "trades": 55, "taker_buy_volume": 12629.1, "taker_buy_quote": 2345.48186}, {"ts": 1767766980000, "open": 0.1857, "high": 0.186, "low": 0.1857, "close": 0.186, "volume": 41824.4, "quote_volume": 7771.87704, "trades": 111, "taker_buy_volume": 24446.0, "taker_buy_quote": 4543.08766}, {"ts": 1767767040000, "open": 0.186, "high": 0.186, "low": 0.1858, "close": 0.186, "volume": 21647.9, "quote_volume": 4024.81443, "trades": 63, "taker_buy_volume": 18943.2, "taker_buy_quote": 3522.19443}, {"ts": 1767767100000, "open": 0.186, "high": 0.1863, "low": 0.1859, "close": 0.1863, "volume": 33914.5, "quote_volume": 6308.91946, "trades": 125, "taker_buy_volume": 22013.3, "taker_buy_quote": 4096.32124}, {"ts": 1767767160000, "open": 0.1863, "high": 0.1864, "low": 0.1861, "close": 0.1863, "volume": 50694.4, "quote_volume": 9443.13919, "trades": 180, "taker_buy_volume": 18171.6, "taker_buy_quote": 3385.43368}, {"ts": 1767767220000, "open": 0.1862, "high": 0.1863, "low": 0.186, "close": 0.1862, "volume": 84783.2, "quote_volume": 15782.66925, "trades": 234, "taker_buy_volume": 40814.1, "taker_buy_quote": 7599.4475}, {"ts": 1767767280000, "open": 0.1862, "high": 0.1862, "low": 0.1855, "close": 0.1857, "volume": 226669.9, "quote_volume": 42147.81735, "trades": 219, "taker_buy_volume": 32315.5, "taker_buy_quote": 6007.98404}, {"ts": 1767767340000, "open": 0.1857, "high": 0.1859, "low": 0.1857, "close": 0.1859, "volume": 18308.0, "quote_volume": 3401.76386, "trades": 60, "taker_buy_volume": 9295.9, "taker_buy_quote": 1727.69325}, {"ts": 1767767400000, "open": 0.1859, "high": 0.1859, "low": 0.1858, "close": 0.1858, "volume": 52254.4, "quote_volume": 9711.60367, "trades": 114, "taker_buy_volume": 25219.8, "taker_buy_quote": 4687.74511}, {"ts": 1767767460000, "open": 0.1859, "high": 0.186, "low": 0.1857, "close": 0.1859, "volume": 28997.6, "quote_volume": 5390.98462, "trades": 72, "taker_buy_volume": 17366.5, "taker_buy_quote": 3228.86809}, {"ts": 1767767520000, "open": 0.1859, "high": 0.186, "low": 0.1857, "close": 0.1859, "volume": 74947.1, "quote_volume": 13928.23058, "trades": 170, "taker_buy_volume": 46732.0, "taker_buy_quote": 8685.69945}, {"ts": 1767767580000, "open": 0.1858, "high": 0.1858, "low": 0.1855, "close": 0.1856, "volume": 53521.2, "quote_volume": 9937.54614, "trades": 137, "taker_buy_volume": 41168.5, "taker_buy_quote": 7644.47793}, {"ts": 1767767640000, "open": 0.1855, "high": 0.1857, "low": 0.1854, "close": 0.1857, "volume": 22957.3, "quote_volume": 4258.40541, "trades": 79, "taker_buy_volume": 18372.4, "taker_buy_quote": 3408.20941}, {"ts": 1767767700000, "open": 0.1857, "high": 0.1858, "low": 0.1855, "close": 0.1858, "volume": 135063.8, "quote_volume": 25083.35435, "trades": 140, "taker_buy_volume": 41942.7, "taker_buy_quote": 7790.16406}, {"ts": 1767767760000, "open": 0.1857, "high": 0.1858, "low": 0.1852, "close": 0.1853, "volume": 69514.5, "quote_volume": 12901.59897, "trades": 134, "taker_buy_volume": 21846.5, "taker_buy_quote": 4056.45601}, {"ts": 1767767820000, "open": 0.1853, "high": 0.1854, "low": 0.185, "close": 0.1851, "volume": 118127.1, "quote_volume": 21884.41187, "trades": 223, "taker_buy_volume": 37561.7, "taker_buy_quote": 6957.45317}, {"ts": 1767767880000, "open": 0.1851, "high": 0.1855, "low": 0.185, "close": 0.1855, "volume": 77625.7, "quote_volume": 14371.30023, "trades": 165, "taker_buy_volume": 48970.1, "taker_buy_quote": 9067.19768}, {"ts": 1767767940000, "open": 0.1855, "high": 0.1855, "low": 0.1855, "close": 0.1855, "volume": 12793.7, "quote_volume": 2373.23135, "trades": 23, "taker_buy_volume": 559.3, "taker_buy_quote": 103.75015}, {"ts": 1767768000000, "open": 0.1855, "high": 0.1855, "low": 0.1852, "close": 0.1852, "volume": 50246.0, "quote_volume": 9315.19152, "trades": 83, "taker_buy_volume": 13633.7, "taker_buy_quote": 2528.95863}, {"ts": 1767768060000, "open": 0.1853, "high": 0.1854, "low": 0.1852, "close": 0.1853, "volume": 25243.6, "quote_volume": 4677.42807, "trades": 46, "taker_buy_volume": 9636.5, "taker_buy_quote": 1785.68182}, {"ts": 1767768120000, "open": 0.1853, "high": 0.1854, "low": 0.1853, "close": 0.1854, "volume": 42996.3, "quote_volume": 7971.47133, "trades": 99, "taker_buy_volume": 24658.3, "taker_buy_quote": 4571.64882}, {"ts": 1767768180000, "open": 0.1855, "high": 0.1863, "low": 0.1855, "close": 0.1859, "volume": 393993.9, "quote_volume": 73216.06417, "trades": 452, "taker_buy_volume": 305574.0, "taker_buy_quote": 56786.34389}, {"ts": 1767768240000, "open": 0.1859, "high": 0.1859, "low": 0.1857, "close": 0.1858, "volume": 72809.3, "quote_volume": 13527.99079, "trades": 144, "taker_buy_volume": 38982.4, "taker_buy_quote": 7242.98476}, {"ts": 1767768300000, "open": 0.1859, "high": 0.1861, "low": 0.1859, "close": 0.186, "volume": 21482.9, "quote_volume": 3995.44779, "trades": 44, "taker_buy_volume": 21321.5, "taker_buy_quote": 3965.42739}, {"ts": 1767768360000, "open": 0.186, "high": 0.1863, "low": 0.186, "close": 0.1863, "volume": 27552.2, "quote_volume": 5131.83506, "trades": 80, "taker_buy_volume": 9892.7, "taker_buy_quote": 1842.11186}, {"ts": 1767768420000, "open": 0.1863, "high": 0.1863, "low": 0.1859, "close": 0.186, "volume": 53328.1, "quote_volume": 9921.45208, "trades": 102, "taker_buy_volume": 16352.5, "taker_buy_quote": 3039.97675}, {"ts": 1767768480000, "open": 0.1859, "high": 0.186, "low": 0.1857, "close": 0.186, "volume": 31338.3, "quote_volume": 5823.67159, "trades": 53, "taker_buy_volume": 5930.8, "taker_buy_quote": 1102.53227}, {"ts": 1767768540000, "open": 0.1859, "high": 0.1862, "low": 0.1859, "close": 0.186, "volume": 48281.8, "quote_volume": 8985.30495, "trades": 81, "taker_buy_volume": 37228.2, "taker_buy_quote": 6928.38715}, {"ts": 1767768600000, "open": 0.186, "high": 0.186, "low": 0.1859, "close": 0.1859, "volume": 11837.0, "quote_volume": 2201.65741, "trades": 19, "taker_buy_volume": 5375.2, "taker_buy_quote": 999.7872}, {"ts": 1767768660000, "open": 0.1859, "high": 0.1864, "low": 0.1859, "close": 0.1864, "volume": 41669.6, "quote_volume": 7760.8186, "trades": 92, "taker_buy_volume": 27710.4, "taker_buy_quote": 5163.45326}, {"ts": 1767768720000, "open": 0.1863, "high": 0.1863, "low": 0.1861, "close": 0.1863, "volume": 9642.6, "quote_volume": 1796.10347, "trades": 31, "taker_buy_volume": 1477.8, "taker_buy_quote": 275.29535}, {"ts": 1767768780000, "open": 0.1863, "high": 0.1863, "low": 0.1862, "close": 0.1863, "volume": 33887.3, "quote_volume": 6312.93895, "trades": 26, "taker_buy_volume": 14085.1, "taker_buy_quote": 2623.88759}, {"ts": 1767768840000, "open": 0.1862, "high": 0.1863, "low": 0.1861, "close": 0.1863, "volume": 62517.6, "quote_volume": 11640.27318, "trades": 45, "taker_buy_volume": 11112.2, "taker_buy_quote": 2069.3194}, {"ts": 1767768900000, "open": 0.1861, "high": 0.1862, "low": 0.1858, "close": 0.1861, "volume": 94402.9, "quote_volume": 17556.80089, "trades": 113, "taker_buy_volume": 39862.9, "taker_buy_quote": 7415.67835}, {"ts": 1767768960000, "open": 0.1861, "high": 0.1862, "low": 0.186, "close": 0.1862, "volume": 27718.9, "quote_volume": 5159.91985, "trades": 37, "taker_buy_volume": 15784.5, "taker_buy_quote": 2938.92914}, {"ts": 1767769020000, "open": 0.1863, "high": 0.1864, "low": 0.1862, "close": 0.1862, "volume": 21125.2, "quote_volume": 3935.11257, "trades": 55, "taker_buy_volume": 7085.5, "taker_buy_quote": 1320.57819}, {"ts": 1767769080000, "open": 0.1862, "high": 0.1862, "low": 0.1861, "close": 0.1862, "volume": 21523.6, "quote_volume": 4007.67332, "trades": 31, "taker_buy_volume": 21313.6, "taker_buy_quote": 3968.59232}, {"ts": 1767769140000, "open": 0.1862, "high": 0.1864, "low": 0.1862, "close": 0.1863, "volume": 14876.3, "quote_volume": 2770.53277, "trades": 34, "taker_buy_volume": 4035.8, "taker_buy_quote": 751.91329}, {"ts": 1767769200000, "open": 0.1862, "high": 0.1863, "low": 0.1859, "close": 0.1862, "volume": 48006.6, "quote_volume": 8938.11225, "trades": 88, "taker_buy_volume": 27654.9, "taker_buy_quote": 5149.83031}, {"ts": 1767769260000, "open": 0.1862, "high": 0.1865, "low": 0.1862, "close": 0.1865, "volume": 25944.4, "quote_volume": 4832.87271, "trades": 88, "taker_buy_volume": 16145.1, "taker_buy_quote": 3007.86947}, {"ts": 1767769320000, "open": 0.1865, "high": 0.1867, "low": 0.1864, "close": 0.1867, "volume": 44407.1, "quote_volume": 8283.71799, "trades": 78, "taker_buy_volume": 11297.2, "taker_buy_quote": 2108.79183}, {"ts": 1767769380000, "open": 0.1867, "high": 0.1867, "low": 0.1864, "close": 0.1865, "volume": 91179.0, "quote_volume": 17010.04486, "trades": 163, "taker_buy_volume": 37122.0, "taker_buy_quote": 6927.4085}, {"ts": 1767769440000, "open": 0.1865, "high": 0.1867, "low": 0.1865, "close": 0.1867, "volume": 29523.6, "quote_volume": 5510.13095, "trades": 63, "taker_buy_volume": 19255.3, "taker_buy_quote": 3593.52748}, {"ts": 1767769500000, "open": 0.1866, "high": 0.1867, "low": 0.1864, "close": 0.1867, "volume": 16329.8, "quote_volume": 3046.50365, "trades": 44, "taker_buy_volume": 9581.2, "taker_buy_quote": 1787.40354}, {"ts": 1767769560000, "open": 0.1867, "high": 0.1868, "low": 0.1866, "close": 0.1868, "volume": 31894.9, "quote_volume": 5952.35891, "trades": 75, "taker_buy_volume": 8911.3, "taker_buy_quote": 1663.58857}, {"ts": 1767769620000, "open": 0.1868, "high": 0.1869, "low": 0.1868, "close": 0.1869, "volume": 20980.3, "quote_volume": 3921.16622, "trades": 33, "taker_buy_volume": 5286.7, "taker_buy_quote": 988.06485}, {"ts": 1767769680000, "open": 0.1868, "high": 0.1869, "low": 0.1865, "close": 0.1865, "volume": 35451.3, "quote_volume": 6620.54081, "trades": 64, "taker_buy_volume": 15247.5, "taker_buy_quote": 2848.95492}, {"ts": 1767769740000, "open": 0.1865, "high": 0.1865, "low": 0.1865, "close": 0.1865, "volume": 1106.5, "quote_volume": 206.36225, "trades": 15, "taker_buy_volume": 686.3, "taker_buy_quote": 127.99495}, {"ts": 1767769800000, "open": 0.1866, "high": 0.1868, "low": 0.1866, "close": 0.1868, "volume": 35162.2, "quote_volume": 6564.16626, "trades": 78, "taker_buy_volume": 27933.8, "taker_buy_quote": 5214.62398}, {"ts": 1767769860000, "open": 0.1868, "high": 0.1869, "low": 0.1867, "close": 0.1868, "volume": 29632.3, "quote_volume": 5535.73537, "trades": 56, "taker_buy_volume": 13485.8, "taker_buy_quote": 2519.73951}, {"ts": 1767769920000, "open": 0.1869, "high": 0.187, "low": 0.1868, "close": 0.1869, "volume": 35836.7, "quote_volume": 6699.84258, "trades": 56, "taker_buy_volume": 34023.4, "taker_buy_quote": 6360.96997}, {"ts": 1767769980000, "open": 0.1869, "high": 0.1872, "low": 0.1866, "close": 0.187, "volume": 871077.5, "quote_volume": 162919.03357, "trades": 326, "taker_buy_volume": 378895.7, "taker_buy_quote": 70854.46598}, {"ts": 1767770040000, "open": 0.1869, "high": 0.187, "low": 0.1868, "close": 0.187, "volume": 22625.7, "quote_volume": 4228.79764, "trades": 50, "taker_buy_volume": 12815.4, "taker_buy_quote": 2395.40261}, {"ts": 1767770100000, "open": 0.187, "high": 0.1877, "low": 0.187, "close": 0.1875, "volume": 190420.6, "quote_volume": 35682.99133, "trades": 227, "taker_buy_volume": 159485.0, "taker_buy_quote": 29880.66091}, {"ts": 1767770160000, "open": 0.1875, "high": 0.1875, "low": 0.1872, "close": 0.1874, "volume": 23611.8, "quote_volume": 4423.44678, "trades": 97, "taker_buy_volume": 7311.3, "taker_buy_quote": 1369.71056}, {"ts": 1767770220000, "open": 0.1874, "high": 0.1875, "low": 0.1873, "close": 0.1875, "volume": 43528.1, "quote_volume": 8157.57915, "trades": 104, "taker_buy_volume": 13444.6, "taker_buy_quote": 2519.94877}, {"ts": 1767770280000, "open": 0.1876, "high": 0.1876, "low": 0.1872, "close": 0.1874, "volume": 89889.3, "quote_volume": 16849.80403, "trades": 186, "taker_buy_volume": 71223.6, "taker_buy_quote": 13349.96759}, {"ts": 1767770340000, "open": 0.1873, "high": 0.1876, "low": 0.1868, "close": 0.1871, "volume": 230349.7, "quote_volume": 43115.9712, "trades": 288, "taker_buy_volume": 80634.2, "taker_buy_quote": 15100.79657}, {"ts": 1767770400000, "open": 0.1872, "high": 0.188, "low": 0.1872, "close": 0.1878, "volume": 193237.2, "quote_volume": 36273.35212, "trades": 267, "taker_buy_volume": 176442.9, "taker_buy_quote": 33120.42392}, {"ts": 1767770460000, "open": 0.1879, "high": 0.1879, "low": 0.1875, "close": 0.1877, "volume": 92655.7, "quote_volume": 17394.03881, "trades": 201, "taker_buy_volume": 46230.3, "taker_buy_quote": 8679.15093}, {"ts": 1767770520000, "open": 0.1877, "high": 0.1878, "low": 0.1875, "close": 0.1878, "volume": 26242.7, "quote_volume": 4922.77158, "trades": 76, "taker_buy_volume": 1292.7, "taker_buy_quote": 242.63854}, {"ts": 1767770580000, "open": 0.1877, "high": 0.1878, "low": 0.1876, "close": 0.1877, "volume": 88817.2, "quote_volume": 16670.44019, "trades": 160, "taker_buy_volume": 50972.3, "taker_buy_quote": 9568.28143}, {"ts": 1767770640000, "open": 0.1877, "high": 0.1877, "low": 0.1876, "close": 0.1877, "volume": 2666.3, "quote_volume": 500.35371, "trades": 21, "taker_buy_volume": 855.2, "taker_buy_quote": 160.52104}, {"ts": 1767770700000, "open": 0.1878, "high": 0.1879, "low": 0.1877, "close": 0.1877, "volume": 127805.9, "quote_volume": 24002.91166, "trades": 239, "taker_buy_volume": 77990.1, "taker_buy_quote": 14647.52895}, {"ts": 1767770760000, "open": 0.1877, "high": 0.1879, "low": 0.1876, "close": 0.1879, "volume": 68312.4, "quote_volume": 12830.53441, "trades": 78, "taker_buy_volume": 51084.0, "taker_buy_quote": 9596.53732}, {"ts": 1767770820000, "open": 0.188, "high": 0.188, "low": 0.1878, "close": 0.188, "volume": 43894.8, "quote_volume": 8250.63921, "trades": 35, "taker_buy_volume": 30129.4, "taker_buy_quote": 5664.16615}, {"ts": 1767770880000, "open": 0.188, "high": 0.1881, "low": 0.188, "close": 0.1881, "volume": 63252.9, "quote_volume": 11895.19718, "trades": 42, "taker_buy_volume": 38742.7, "taker_buy_quote": 7287.27958}, {"ts": 1767770940000, "open": 0.188, "high": 0.1884, "low": 0.188, "close": 0.188, "volume": 176807.2, "quote_volume": 33262.43366, "trades": 114, "taker_buy_volume": 142190.7, "taker_buy_quote": 26752.1817}, {"ts": 1767771000000, "open": 0.188, "high": 0.1884, "low": 0.188, "close": 0.1884, "volume": 171163.8, "quote_volume": 32208.87339, "trades": 77, "taker_buy_volume": 131009.5, "taker_buy_quote": 24659.83703}, {"ts": 1767771060000, "open": 0.1884, "high": 0.1885, "low": 0.1883, "close": 0.1884, "volume": 222022.4, "quote_volume": 41827.06356, "trades": 131, "taker_buy_volume": 168855.8, "taker_buy_quote": 31812.29791}, {"ts": 1767771120000, "open": 0.1884, "high": 0.1885, "low": 0.1882, "close": 0.1882, "volume": 72517.3, "quote_volume": 13659.93458, "trades": 109, "taker_buy_volume": 53326.1, "taker_buy_quote": 10045.71389}, {"ts": 1767771180000, "open": 0.1883, "high": 0.1891, "low": 0.1883, "close": 0.1889, "volume": 160565.1, "quote_volume": 30298.81852, "trades": 226, "taker_buy_volume": 99890.8, "taker_buy_quote": 18845.04374}, {"ts": 1767771240000, "open": 0.189, "high": 0.1891, "low": 0.1888, "close": 0.1889, "volume": 87294.4, "quote_volume": 16500.97462, "trades": 106, "taker_buy_volume": 34173.4, "taker_buy_quote": 6459.93738}, {"ts": 1767771300000, "open": 0.1889, "high": 0.1894, "low": 0.1889, "close": 0.1892, "volume": 237616.6, "quote_volume": 44955.13671, "trades": 166, "taker_buy_volume": 173813.4, "taker_buy_quote": 32889.43319}, {"ts": 1767771360000, "open": 0.1891, "high": 0.1903, "low": 0.1891, "close": 0.1903, "volume": 248573.4, "quote_volume": 47187.38751, "trades": 253, "taker_buy_volume": 226772.5, "taker_buy_quote": 43046.54681}, {"ts": 1767771420000, "open": 0.1902, "high": 0.1906, "low": 0.1902, "close": 0.1906, "volume": 132496.9, "quote_volume": 25237.9903, "trades": 161, "taker_buy_volume": 86449.0, "taker_buy_quote": 16468.6564}, {"ts": 1767771480000, "open": 0.1906, "high": 0.1911, "low": 0.1906, "close": 0.1909, "volume": 217910.2, "quote_volume": 41565.51212, "trades": 178, "taker_buy_volume": 93232.3, "taker_buy_quote": 17784.29075}, {"ts": 1767771540000, "open": 0.1908, "high": 0.1911, "low": 0.1904, "close": 0.1906, "volume": 83982.6, "quote_volume": 16019.89514, "trades": 184, "taker_buy_volume": 44813.1, "taker_buy_quote": 8550.55665}, {"ts": 1767771600000, "open": 0.1905, "high": 0.1905, "low": 0.1899, "close": 0.1902, "volume": 220597.1, "quote_volume": 41939.52748, "trades": 140, "taker_buy_volume": 46986.7, "taker_buy_quote": 8929.1039}, {"ts": 1767771660000, "open": 0.1902, "high": 0.1912, "low": 0.1902, "close": 0.1911, "volume": 252804.1, "quote_volume": 48286.8193, "trades": 164, "taker_buy_volume": 152025.8, "taker_buy_quote": 29031.15369}, {"ts": 1767771720000, "open": 0.191, "high": 0.191, "low": 0.1905, "close": 0.1906, "volume": 20533.4, "quote_volume": 3916.33125, "trades": 64, "taker_buy_volume": 6071.3, "taker_buy_quote": 1157.26088}, {"ts": 1767771780000, "open": 0.1905, "high": 0.1905, "low": 0.1902, "close": 0.1904, "volume": 61600.0, "quote_volume": 11727.51524, "trades": 81, "taker_buy_volume": 16688.7, "taker_buy_quote": 3176.95545}, {"ts": 1767771840000, "open": 0.1903, "high": 0.1904, "low": 0.19, "close": 0.1902, "volume": 149062.7, "quote_volume": 28359.27843, "trades": 138, "taker_buy_volume": 47493.4, "taker_buy_quote": 9038.29668}, {"ts": 1767771900000, "open": 0.1901, "high": 0.1905, "low": 0.1901, "close": 0.1903, "volume": 53595.1, "quote_volume": 10199.34991, "trades": 105, "taker_buy_volume": 37135.8, "taker_buy_quote": 7068.87466}, {"ts": 1767771960000, "open": 0.1904, "high": 0.1906, "low": 0.1902, "close": 0.1903, "volume": 54180.0, "quote_volume": 10318.0919, "trades": 110, "taker_buy_volume": 34637.5, "taker_buy_quote": 6596.25118}, {"ts": 1767772020000, "open": 0.1904, "high": 0.1905, "low": 0.19, "close": 0.1901, "volume": 55197.0, "quote_volume": 10502.32553, "trades": 94, "taker_buy_volume": 39980.4, "taker_buy_quote": 7608.65048}, {"ts": 1767772080000, "open": 0.19, "high": 0.19, "low": 0.1898, "close": 0.19, "volume": 73200.3, "quote_volume": 13903.76853, "trades": 72, "taker_buy_volume": 8458.2, "taker_buy_quote": 1606.4017}, {"ts": 1767772140000, "open": 0.19, "high": 0.19, "low": 0.1893, "close": 0.1894, "volume": 169934.7, "quote_volume": 32211.66046, "trades": 222, "taker_buy_volume": 25370.9, "taker_buy_quote": 4808.75662}, {"ts": 1767772200000, "open": 0.1894, "high": 0.1896, "low": 0.1892, "close": 0.1892, "volume": 85549.6, "quote_volume": 16208.22833, "trades": 185, "taker_buy_volume": 48240.1, "taker_buy_quote": 9143.22248}, {"ts": 1767772260000, "open": 0.1892, "high": 0.1893, "low": 0.1888, "close": 0.1888, "volume": 253254.6, "quote_volume": 47863.4491, "trades": 355, "taker_buy_volume": 52430.1, "taker_buy_quote": 9910.38693}, {"ts": 1767772320000, "open": 0.1888, "high": 0.1892, "low": 0.1887, "close": 0.189, "volume": 185855.1, "quote_volume": 35122.12442, "trades": 256, "taker_buy_volume": 142219.1, "taker_buy_quote": 26883.25982}, {"ts": 1767772380000, "open": 0.189, "high": 0.1892, "low": 0.1886, "close": 0.1887, "volume": 50467.3, "quote_volume": 9536.91975, "trades": 101, "taker_buy_volume": 16795.6, "taker_buy_quote": 3175.75961}, {"ts": 1767772440000, "open": 0.1887, "high": 0.1889, "low": 0.1885, "close": 0.1887, "volume": 25660.9, "quote_volume": 4844.28463, "trades": 97, "taker_buy_volume": 14878.8, "taker_buy_quote": 2809.1764}, {"ts": 1767772500000, "open": 0.1888, "high": 0.1893, "low": 0.1886, "close": 0.1893, "volume": 160092.6, "quote_volume": 30238.81337, "trades": 159, "taker_buy_volume": 94211.1, "taker_buy_quote": 17799.91027}, {"ts": 1767772560000, "open": 0.1893, "high": 0.1894, "low": 0.1891, "close": 0.1892, "volume": 31155.6, "quote_volume": 5896.53919, "trades": 48, "taker_buy_volume": 17349.7, "taker_buy_quote": 3283.85188}, {"ts": 1767772620000, "open": 0.1893, "high": 0.1896, "low": 0.1893, "close": 0.1895, "volume": 46744.9, "quote_volume": 8852.74516, "trades": 66, "taker_buy_volume": 40643.6, "taker_buy_quote": 7697.71021}, {"ts": 1767772680000, "open": 0.1895, "high": 0.1896, "low": 0.1894, "close": 0.1894, "volume": 105252.5, "quote_volume": 19947.7276, "trades": 78, "taker_buy_volume": 62041.8, "taker_buy_quote": 11758.86683}, {"ts": 1767772740000, "open": 0.1893, "high": 0.1894, "low": 0.1892, "close": 0.1894, "volume": 12073.5, "quote_volume": 2285.58505, "trades": 46, "taker_buy_volume": 3207.5, "taker_buy_quote": 607.26532}, {"ts": 1767772800000, "open": 0.1895, "high": 0.1897, "low": 0.1892, "close": 0.1896, "volume": 55432.3, "quote_volume": 10499.56414, "trades": 165, "taker_buy_volume": 21457.4, "taker_buy_quote": 4062.8767}, {"ts": 1767772860000, "open": 0.1895, "high": 0.1895, "low": 0.1892, "close": 0.1892, "volume": 15579.7, "quote_volume": 2948.26254, "trades": 81, "taker_buy_volume": 6989.7, "taker_buy_quote": 1322.5822}, {"ts": 1767772920000, "open": 0.1892, "high": 0.1896, "low": 0.1892, "close": 0.1894, "volume": 110168.7, "quote_volume": 20873.69151, "trades": 115, "taker_buy_volume": 37300.9, "taker_buy_quote": 7061.87742}, {"ts": 1767772980000, "open": 0.1894, "high": 0.1894, "low": 0.189, "close": 0.1892, "volume": 81969.1, "quote_volume": 15502.85399, "trades": 233, "taker_buy_volume": 32721.3, "taker_buy_quote": 6189.15822}, {"ts": 1767773040000, "open": 0.1892, "high": 0.1892, "low": 0.1889, "close": 0.189, "volume": 145095.6, "quote_volume": 27438.44732, "trades": 380, "taker_buy_volume": 92262.9, "taker_buy_quote": 17453.21877}, {"ts": 1767773100000, "open": 0.1891, "high": 0.1894, "low": 0.1891, "close": 0.1893, "volume": 29874.6, "quote_volume": 5653.64794, "trades": 106, "taker_buy_volume": 22456.8, "taker_buy_quote": 4249.64105}, {"ts": 1767773160000, "open": 0.1892, "high": 0.1895, "low": 0.1892, "close": 0.1894, "volume": 39597.8, "quote_volume": 7497.80405, "trades": 103, "taker_buy_volume": 19849.9, "taker_buy_quote": 3758.96934}, {"ts": 1767773220000, "open": 0.1894, "high": 0.1897, "low": 0.1892, "close": 0.1897, "volume": 66008.2, "quote_volume": 12506.75418, "trades": 89, "taker_buy_volume": 40856.1, "taker_buy_quote": 7747.58546}, {"ts": 1767773280000, "open": 0.1897, "high": 0.1897, "low": 0.1894, "close": 0.1895, "volume": 90625.1, "quote_volume": 17180.77864, "trades": 112, "taker_buy_volume": 55483.2, "taker_buy_quote": 10520.54607}, {"ts": 1767773340000, "open": 0.1895, "high": 0.19, "low": 0.1895, "close": 0.19, "volume": 122509.0, "quote_volume": 23245.22648, "trades": 95, "taker_buy_volume": 108592.7, "taker_buy_quote": 20607.57726}, {"ts": 1767773400000, "open": 0.1901, "high": 0.1902, "low": 0.1899, "close": 0.1901, "volume": 78377.0, "quote_volume": 14895.87779, "trades": 64, "taker_buy_volume": 39912.6, "taker_buy_quote": 7586.99893}, {"ts": 1767773460000, "open": 0.1901, "high": 0.1906, "low": 0.1901, "close": 0.1902, "volume": 248635.1, "quote_volume": 47335.02037, "trades": 208, "taker_buy_volume": 132185.5, "taker_buy_quote": 25171.89591}, {"ts": 1767773520000, "open": 0.1902, "high": 0.1902, "low": 0.1898, "close": 0.1898, "volume": 119969.5, "quote_volume": 22785.32558, "trades": 111, "taker_buy_volume": 11988.8, "taker_buy_quote": 2276.12033}, {"ts": 1767773580000, "open": 0.1898, "high": 0.1901, "low": 0.1897, "close": 0.19, "volume": 65114.0, "quote_volume": 12368.86948, "trades": 65, "taker_buy_volume": 49791.1, "taker_buy_quote": 9460.33257}, {"ts": 1767773640000, "open": 0.1899, "high": 0.19, "low": 0.1898, "close": 0.1899, "volume": 18753.8, "quote_volume": 3560.92344, "trades": 33, "taker_buy_volume": 3959.2, "taker_buy_quote": 751.8827}, {"ts": 1767773700000, "open": 0.1899, "high": 0.1901, "low": 0.1899, "close": 0.19, "volume": 48016.6, "quote_volume": 9123.14641, "trades": 88, "taker_buy_volume": 20413.0, "taker_buy_quote": 3878.26635}, {"ts": 1767773760000, "open": 0.19, "high": 0.1901, "low": 0.1898, "close": 0.1899, "volume": 113163.9, "quote_volume": 21484.6718, "trades": 145, "taker_buy_volume": 46927.1, "taker_buy_quote": 8908.88193}, {"ts": 1767773820000, "open": 0.1898, "high": 0.1902, "low": 0.1897, "close": 0.1899, "volume": 44108.4, "quote_volume": 8378.83244, "trades": 102, "taker_buy_volume": 25879.9, "taker_buy_quote": 4917.00663}, {"ts": 1767773880000, "open": 0.1899, "high": 0.1901, "low": 0.1899, "close": 0.19, "volume": 18749.6, "quote_volume": 3562.89305, "trades": 41, "taker_buy_volume": 12834.2, "taker_buy_quote": 2438.38551}, {"ts": 1767773940000, "open": 0.1899, "high": 0.1899, "low": 0.1897, "close": 0.1898, "volume": 46648.2, "quote_volume": 8853.66136, "trades": 74, "taker_buy_volume": 6185.6, "taker_buy_quote": 1174.05322}, {"ts": 1767774000000, "open": 0.1899, "high": 0.1903, "low": 0.1899, "close": 0.19, "volume": 142101.8, "quote_volume": 27013.7211, "trades": 139, "taker_buy_volume": 102742.2, "taker_buy_quote": 19535.05571}, {"ts": 1767774060000, "open": 0.19, "high": 0.1901, "low": 0.1896, "close": 0.19, "volume": 61115.0, "quote_volume": 11599.92109, "trades": 128, "taker_buy_volume": 31606.0, "taker_buy_quote": 5999.63652}, {"ts": 1767774120000, "open": 0.19, "high": 0.19, "low": 0.1899, "close": 0.1899, "volume": 33053.7, "quote_volume": 6277.66133, "trades": 82, "taker_buy_volume": 20803.7, "taker_buy_quote": 3951.20102}, {"ts": 1767774180000, "open": 0.1898, "high": 0.1898, "low": 0.189, "close": 0.1893, "volume": 271535.2, "quote_volume": 51423.41792, "trades": 334, "taker_buy_volume": 106835.5, "taker_buy_quote": 20226.91021}, {"ts": 1767774240000, "open": 0.1892, "high": 0.1892, "low": 0.189, "close": 0.1892, "volume": 130443.3, "quote_volume": 24674.69843, "trades": 217, "taker_buy_volume": 77112.5, "taker_buy_quote": 14588.59795}, {"ts": 1767774300000, "open": 0.1892, "high": 0.1892, "low": 0.1885, "close": 0.1885, "volume": 263188.0, "quote_volume": 49708.43386, "trades": 417, "taker_buy_volume": 37431.5, "taker_buy_quote": 7070.49825}, {"ts": 1767774360000, "open": 0.1886, "high": 0.1886, "low": 0.1877, "close": 0.1878, "volume": 544794.8, "quote_volume": 102461.05811, "trades": 526, "taker_buy_volume": 150544.1, "taker_buy_quote": 28318.45288}, {"ts": 1767774420000, "open": 0.1879, "high": 0.1881, "low": 0.1878, "close": 0.1879, "volume": 141344.2, "quote_volume": 26561.61612, "trades": 211, "taker_buy_volume": 56084.2, "taker_buy_quote": 10543.30273}, {"ts": 1767774480000, "open": 0.188, "high": 0.1882, "low": 0.188, "close": 0.188, "volume": 53985.5, "quote_volume": 10154.16615, "trades": 83, "taker_buy_volume": 12000.6, "taker_buy_quote": 2257.43145}, {"ts": 1767774540000, "open": 0.188, "high": 0.1885, "low": 0.1879, "close": 0.1883, "volume": 195675.2, "quote_volume": 36839.26804, "trades": 173, "taker_buy_volume": 145225.8, "taker_buy_quote": 27353.83366}, {"ts": 1767774600000, "open": 0.1884, "high": 0.1886, "low": 0.1883, "close": 0.1885, "volume": 132203.0, "quote_volume": 24914.7404, "trades": 168, "taker_buy_volume": 108737.6, "taker_buy_quote": 20492.86478}, {"ts": 1767774660000, "open": 0.1885, "high": 0.1888, "low": 0.1885, "close": 0.1887, "volume": 119168.0, "quote_volume": 22482.3159, "trades": 137, "taker_buy_volume": 101467.6, "taker_buy_quote": 19144.01097}, {"ts": 1767774720000, "open": 0.1886, "high": 0.1887, "low": 0.1885, "close": 0.1887, "volume": 50228.3, "quote_volume": 9472.77094, "trades": 94, "taker_buy_volume": 32036.2, "taker_buy_quote": 6042.39599}, {"ts": 1767774780000, "open": 0.1888, "high": 0.1891, "low": 0.1886, "close": 0.1887, "volume": 124830.3, "quote_volume": 23581.6191, "trades": 196, "taker_buy_volume": 100323.6, "taker_buy_quote": 18954.36706}, {"ts": 1767774840000, "open": 0.1886, "high": 0.1886, "low": 0.1883, "close": 0.1884, "volume": 99447.5, "quote_volume": 18745.38197, "trades": 193, "taker_buy_volume": 28300.4, "taker_buy_quote": 5334.99806}, {"ts": 1767774900000, "open": 0.1884, "high": 0.1886, "low": 0.1884, "close": 0.1884, "volume": 45560.5, "quote_volume": 8588.55487, "trades": 99, "taker_buy_volume": 43205.4, "taker_buy_quote": 8144.69813}, {"ts": 1767774960000, "open": 0.1885, "high": 0.1886, "low": 0.1884, "close": 0.1886, "volume": 40468.1, "quote_volume": 7628.43618, "trades": 70, "taker_buy_volume": 21477.0, "taker_buy_quote": 4049.25651}, {"ts": 1767775020000, "open": 0.1885, "high": 0.1885, "low": 0.1881, "close": 0.1882, "volume": 85724.5, "quote_volume": 16141.01574, "trades": 166, "taker_buy_volume": 38481.7, "taker_buy_quote": 7245.10637}, {"ts": 1767775080000, "open": 0.1881, "high": 0.1883, "low": 0.1879, "close": 0.1881, "volume": 131672.0, "quote_volume": 24752.41394, "trades": 176, "taker_buy_volume": 37436.8, "taker_buy_quote": 7038.8999}, {"ts": 1767775140000, "open": 0.1881, "high": 0.1882, "low": 0.188, "close": 0.1881, "volume": 54200.5, "quote_volume": 10193.23661, "trades": 82, "taker_buy_volume": 14549.0, "taker_buy_quote": 2737.64564}, {"ts": 1767775200000, "open": 0.1881, "high": 0.1883, "low": 0.188, "close": 0.188, "volume": 29151.0, "quote_volume": 5485.64834, "trades": 73, "taker_buy_volume": 18385.6, "taker_buy_quote": 3459.51693}, {"ts": 1767775260000, "open": 0.1881, "high": 0.1883, "low": 0.1881, "close": 0.1882, "volume": 63507.1, "quote_volume": 11950.36894, "trades": 94, "taker_buy_volume": 34172.4, "taker_buy_quote": 6430.9066}, {"ts": 1767775320000, "open": 0.1882, "high": 0.1882, "low": 0.188, "close": 0.188, "volume": 80778.7, "quote_volume": 15189.13123, "trades": 62, "taker_buy_volume": 9953.9, "taker_buy_quote": 1872.93123}, {"ts": 1767775380000, "open": 0.1881, "high": 0.1881, "low": 0.188, "close": 0.1881, "volume": 71236.4, "quote_volume": 13395.09156, "trades": 127, "taker_buy_volume": 22455.6, "taker_buy_quote": 4223.89836}, {"ts": 1767775440000, "open": 0.1881, "high": 0.1882, "low": 0.1881, "close": 0.1881, "volume": 46995.0, "quote_volume": 8839.77529, "trades": 114, "taker_buy_volume": 4941.8, "taker_buy_quote": 929.56837}, {"ts": 1767775500000, "open": 0.188, "high": 0.1881, "low": 0.188, "close": 0.1881, "volume": 60926.1, "quote_volume": 11456.26479, "trades": 75, "taker_buy_volume": 20716.7, "taker_buy_quote": 3896.81127}, {"ts": 1767775560000, "open": 0.1882, "high": 0.1884, "low": 0.188, "close": 0.188, "volume": 71876.9, "quote_volume": 13525.57132, "trades": 144, "taker_buy_volume": 41248.1, "taker_buy_quote": 7761.95985}, {"ts": 1767775620000, "open": 0.188, "high": 0.1882, "low": 0.1877, "close": 0.1882, "volume": 184089.0, "quote_volume": 34601.01395, "trades": 189, "taker_buy_volume": 33071.3, "taker_buy_quote": 6215.27289}, {"ts": 1767775680000, "open": 0.1881, "high": 0.1883, "low": 0.188, "close": 0.1881, "volume": 34996.7, "quote_volume": 6584.24077, "trades": 99, "taker_buy_volume": 24543.2, "taker_buy_quote": 4617.80188}, {"ts": 1767775740000, "open": 0.188, "high": 0.1881, "low": 0.1879, "close": 0.188, "volume": 11099.0, "quote_volume": 2086.3961, "trades": 28, "taker_buy_volume": 3907.6, "taker_buy_quote": 734.63666}, {"ts": 1767775800000, "open": 0.1879, "high": 0.188, "low": 0.1878, "close": 0.1879, "volume": 32458.8, "quote_volume": 6098.01208, "trades": 56, "taker_buy_volume": 9994.6, "taker_buy_quote": 1878.33595}, {"ts": 1767775860000, "open": 0.1879, "high": 0.1886, "low": 0.1879, "close": 0.1886, "volume": 201647.3, "quote_volume": 37974.09173, "trades": 309, "taker_buy_volume": 171428.2, "taker_buy_quote": 32283.9331}, {"ts": 1767775920000, "open": 0.1886, "high": 0.1888, "low": 0.1882, "close": 0.1882, "volume": 194143.5, "quote_volume": 36599.62961, "trades": 291, "taker_buy_volume": 106890.3, "taker_buy_quote": 20152.0623}, {"ts": 1767775980000, "open": 0.1882, "high": 0.1884, "low": 0.1881, "close": 0.1883, "volume": 63264.8, "quote_volume": 11906.39082, "trades": 80, "taker_buy_volume": 15210.9, "taker_buy_quote": 2863.24402}, {"ts": 1767776040000, "open": 0.1883, "high": 0.1884, "low": 0.1881, "close": 0.1882, "volume": 95545.9, "quote_volume": 17989.903, "trades": 73, "taker_buy_volume": 31815.7, "taker_buy_quote": 5990.69019}, {"ts": 1767776100000, "open": 0.1882, "high": 0.1883, "low": 0.188, "close": 0.1882, "volume": 28109.1, "quote_volume": 5289.00339, "trades": 54, "taker_buy_volume": 4347.0, "taker_buy_quote": 817.91329}, {"ts": 1767776160000, "open": 0.1882, "high": 0.1884, "low": 0.1881, "close": 0.1882, "volume": 68166.4, "quote_volume": 12832.53506, "trades": 91, "taker_buy_volume": 35609.0, "taker_buy_quote": 6706.09159}, {"ts": 1767776220000, "open": 0.1883, "high": 0.1883, "low": 0.188, "close": 0.188, "volume": 50817.5, "quote_volume": 9559.44346, "trades": 73, "taker_buy_volume": 5162.8, "taker_buy_quote": 972.12338}, {"ts": 1767776280000, "open": 0.1881, "high": 0.1882, "low": 0.188, "close": 0.1882, "volume": 16481.2, "quote_volume": 3100.79485, "trades": 31, "taker_buy_volume": 8686.4, "taker_buy_quote": 1634.64605}, {"ts": 1767776340000, "open": 0.1883, "high": 0.1883, "low": 0.1881, "close": 0.1883, "volume": 36467.2, "quote_volume": 6864.01908, "trades": 44, "taker_buy_volume": 6352.8, "taker_buy_quote": 1196.23224}, {"ts": 1767776400000, "open": 0.1883, "high": 0.1883, "low": 0.1872, "close": 0.1875, "volume": 460570.3, "quote_volume": 86401.73934, "trades": 345, "taker_buy_volume": 116570.3, "taker_buy_quote": 21858.12662}, {"ts": 1767776460000, "open": 0.1876, "high": 0.1879, "low": 0.1874, "close": 0.1878, "volume": 226242.6, "quote_volume": 42437.33126, "trades": 140, "taker_buy_volume": 186308.3, "taker_buy_quote": 34943.19876}, {"ts": 1767776520000, "open": 0.1878, "high": 0.1879, "low": 0.1872, "close": 0.1873, "volume": 90419.7, "quote_volume": 16958.28594, "trades": 156, "taker_buy_volume": 15956.5, "taker_buy_quote": 2994.58295}, {"ts": 1767776580000, "open": 0.1874, "high": 0.1877, "low": 0.1874, "close": 0.1877, "volume": 82091.5, "quote_volume": 15393.13744, "trades": 119, "taker_buy_volume": 36574.9, "taker_buy_quote": 6859.1413}, {"ts": 1767776640000, "open": 0.1876, "high": 0.1876, "low": 0.1875, "close": 0.1875, "volume": 30422.7, "quote_volume": 5706.17542, "trades": 46, "taker_buy_volume": 2359.1, "taker_buy_quote": 442.56716}, {"ts": 1767776700000, "open": 0.1875, "high": 0.1875, "low": 0.1873, "close": 0.1873, "volume": 50924.3, "quote_volume": 9543.48639, "trades": 91, "taker_buy_volume": 11334.0, "taker_buy_quote": 2123.61255}, {"ts": 1767776760000, "open": 0.1873, "high": 0.1874, "low": 0.1866, "close": 0.1869, "volume": 225670.5, "quote_volume": 42191.76305, "trades": 305, "taker_buy_volume": 67942.0, "taker_buy_quote": 12700.84996}, {"ts": 1767776820000, "open": 0.187, "high": 0.187, "low": 0.1864, "close": 0.1868, "volume": 105695.2, "quote_volume": 19727.39434, "trades": 327, "taker_buy_volume": 42546.8, "taker_buy_quote": 7944.24404}, {"ts": 1767776880000, "open": 0.1868, "high": 0.187, "low": 0.1866, "close": 0.187, "volume": 78344.8, "quote_volume": 14640.99724, "trades": 105, "taker_buy_volume": 73641.0, "taker_buy_quote": 13763.07473}, {"ts": 1767776940000, "open": 0.187, "high": 0.1871, "low": 0.1869, "close": 0.1871, "volume": 5446.5, "quote_volume": 1018.84045, "trades": 18, "taker_buy_volume": 4531.8, "taker_buy_quote": 847.82564}, {"ts": 1767777000000, "open": 0.1871, "high": 0.1872, "low": 0.187, "close": 0.1871, "volume": 55373.5, "quote_volume": 10363.11364, "trades": 50, "taker_buy_volume": 48998.0, "taker_buy_quote": 9170.25106}, {"ts": 1767777060000, "open": 0.1871, "high": 0.1873, "low": 0.1869, "close": 0.1872, "volume": 29148.3, "quote_volume": 5453.53316, "trades": 83, "taker_buy_volume": 14888.8, "taker_buy_quote": 2785.57348}, {"ts": 1767777120000, "open": 0.1871, "high": 0.1873, "low": 0.187, "close": 0.187, "volume": 40361.9, "quote_volume": 7551.62676, "trades": 111, "taker_buy_volume": 31065.2, "taker_buy_quote": 5811.93221}, {"ts": 1767777180000, "open": 0.187, "high": 0.1871, "low": 0.1866, "close": 0.1868, "volume": 93488.3, "quote_volume": 17463.98815, "trades": 171, "taker_buy_volume": 24000.5, "taker_buy_quote": 4485.70393}, {"ts": 1767777240000, "open": 0.1868, "high": 0.1868, "low": 0.1866, "close": 0.1866, "volume": 14982.5, "quote_volume": 2797.1365, "trades": 53, "taker_buy_volume": 7458.1, "taker_buy_quote": 1392.18173}, {"ts": 1767777300000, "open": 0.1866, "high": 0.1872, "low": 0.1865, "close": 0.187, "volume": 35557.2, "quote_volume": 6647.1426, "trades": 112, "taker_buy_volume": 19748.2, "taker_buy_quote": 3692.12933}, {"ts": 1767777360000, "open": 0.187, "high": 0.1871, "low": 0.187, "close": 0.187, "volume": 19606.6, "quote_volume": 3667.22976, "trades": 50, "taker_buy_volume": 16569.0, "taker_buy_quote": 3099.06523}, {"ts": 1767777420000, "open": 0.1869, "high": 0.187, "low": 0.1868, "close": 0.187, "volume": 12146.1, "quote_volume": 2270.92042, "trades": 56, "taker_buy_volume": 5875.7, "taker_buy_quote": 1098.52614}, {"ts": 1767777480000, "open": 0.187, "high": 0.187, "low": 0.1863, "close": 0.1863, "volume": 95659.2, "quote_volume": 17845.66192, "trades": 183, "taker_buy_volume": 29075.1, "taker_buy_quote": 5426.8533}, {"ts": 1767777540000, "open": 0.1863, "high": 0.1864, "low": 0.1861, "close": 0.1861, "volume": 219934.8, "quote_volume": 40966.03344, "trades": 329, "taker_buy_volume": 154365.9, "taker_buy_quote": 28756.87674}, {"ts": 1767777600000, "open": 0.1862, "high": 0.1867, "low": 0.1861, "close": 0.1866, "volume": 98023.6, "quote_volume": 18279.54948, "trades": 238, "taker_buy_volume": 47232.5, "taker_buy_quote": 8808.54816}, {"ts": 1767777660000, "open": 0.1867, "high": 0.1868, "low": 0.1865, "close": 0.1867, "volume": 75429.6, "quote_volume": 14080.70589, "trades": 87, "taker_buy_volume": 33252.1, "taker_buy_quote": 6210.47175}, {"ts": 1767777720000, "open": 0.1868, "high": 0.1868, "low": 0.1861, "close": 0.1861, "volume": 59064.7, "quote_volume": 11008.2113, "trades": 171, "taker_buy_volume": 31489.8, "taker_buy_quote": 5870.98368}, {"ts": 1767777780000, "open": 0.1861, "high": 0.1861, "low": 0.1855, "close": 0.1856, "volume": 190136.0, "quote_volume": 35331.02652, "trades": 367, "taker_buy_volume": 84858.8, "taker_buy_quote": 15765.00722}, {"ts": 1767777840000, "open": 0.1857, "high": 0.186, "low": 0.1857, "close": 0.1858, "volume": 40356.7, "quote_volume": 7501.91724, "trades": 133, "taker_buy_volume": 21438.8, "taker_buy_quote": 3985.9092}, {"ts": 1767777900000, "open": 0.1857, "high": 0.1858, "low": 0.1855, "close": 0.1857, "volume": 66951.4, "quote_volume": 12433.49968, "trades": 181, "taker_buy_volume": 22231.0, "taker_buy_quote": 4128.17793}, {"ts": 1767777960000, "open": 0.1857, "high": 0.1857, "low": 0.1854, "close": 0.1857, "volume": 77331.8, "quote_volume": 14350.0995, "trades": 231, "taker_buy_volume": 37036.9, "taker_buy_quote": 6873.64305}, {"ts": 1767778020000, "open": 0.1857, "high": 0.1859, "low": 0.1853, "close": 0.1858, "volume": 87465.0, "quote_volume": 16234.26088, "trades": 255, "taker_buy_volume": 44756.6, "taker_buy_quote": 8303.2725}, {"ts": 1767778080000, "open": 0.1858, "high": 0.1862, "low": 0.1857, "close": 0.1857, "volume": 121634.6, "quote_volume": 22634.85634, "trades": 212, "taker_buy_volume": 100129.1, "taker_buy_quote": 18637.47345}, {"ts": 1767778140000, "open": 0.1858, "high": 0.1867, "low": 0.1857, "close": 0.1867, "volume": 371937.9, "quote_volume": 69296.16539, "trades": 291, "taker_buy_volume": 293460.5, "taker_buy_quote": 54694.34536}, {"ts": 1767778200000, "open": 0.1867, "high": 0.1874, "low": 0.1867, "close": 0.1871, "volume": 184402.0, "quote_volume": 34487.60553, "trades": 189, "taker_buy_volume": 119591.2, "taker_buy_quote": 22362.74471}, {"ts": 1767778260000, "open": 0.1871, "high": 0.1874, "low": 0.1868, "close": 0.1869, "volume": 110656.5, "quote_volume": 20713.01699, "trades": 178, "taker_buy_volume": 54949.2, "taker_buy_quote": 10292.09122}, {"ts": 1767778320000, "open": 0.187, "high": 0.187, "low": 0.1866, "close": 0.1866, "volume": 63645.0, "quote_volume": 11881.50567, "trades": 64, "taker_buy_volume": 4197.4, "taker_buy_quote": 784.12608}, {"ts": 1767778380000, "open": 0.1866, "high": 0.1867, "low": 0.1865, "close": 0.1865, "volume": 40514.6, "quote_volume": 7557.24742, "trades": 59, "taker_buy_volume": 7061.5, "taker_buy_quote": 1317.69597}, {"ts": 1767778440000, "open": 0.1864, "high": 0.1864, "low": 0.1861, "close": 0.1863, "volume": 84290.8, "quote_volume": 15704.54805, "trades": 85, "taker_buy_volume": 1783.0, "taker_buy_quote": 332.05423}, {"ts": 1767778500000, "open": 0.1864, "high": 0.187, "low": 0.1864, "close": 0.187, "volume": 144744.3, "quote_volume": 27028.04393, "trades": 134, "taker_buy_volume": 133186.3, "taker_buy_quote": 24871.36972}, {"ts": 1767778560000, "open": 0.187, "high": 0.1873, "low": 0.187, "close": 0.1872, "volume": 57452.5, "quote_volume": 10754.54277, "trades": 53, "taker_buy_volume": 42803.9, "taker_buy_quote": 8012.33145}, {"ts": 1767778620000, "open": 0.1873, "high": 0.1875, "low": 0.1872, "close": 0.1873, "volume": 83717.9, "quote_volume": 15679.4534, "trades": 93, "taker_buy_volume": 56683.7, "taker_buy_quote": 10617.14277}, {"ts": 1767778680000, "open": 0.1873, "high": 0.1873, "low": 0.1869, "close": 0.1869, "volume": 37021.3, "quote_volume": 6925.03459, "trades": 88, "taker_buy_volume": 4868.5, "taker_buy_quote": 910.92047}, {"ts": 1767778740000, "open": 0.1869, "high": 0.187, "low": 0.1869, "close": 0.187, "volume": 6158.5, "quote_volume": 1151.3216, "trades": 24, "taker_buy_volume": 5262.2, "taker_buy_quote": 983.75253}, {"ts": 1767778800000, "open": 0.187, "high": 0.1871, "low": 0.187, "close": 0.187, "volume": 19505.6, "quote_volume": 3648.48714, "trades": 36, "taker_buy_volume": 2039.0, "taker_buy_quote": 381.47154}, {"ts": 1767778860000, "open": 0.187, "high": 0.1871, "low": 0.1867, "close": 0.1868, "volume": 54146.3, "quote_volume": 10117.93379, "trades": 103, "taker_buy_volume": 11015.7, "taker_buy_quote": 2059.71603}, {"ts": 1767778920000, "open": 0.1868, "high": 0.1868, "low": 0.1864, "close": 0.1867, "volume": 89108.6, "quote_volume": 16622.02889, "trades": 115, "taker_buy_volume": 14549.0, "taker_buy_quote": 2714.4791}, {"ts": 1767778980000, "open": 0.1867, "high": 0.1869, "low": 0.1867, "close": 0.1869, "volume": 11334.4, "quote_volume": 2116.94143, "trades": 42, "taker_buy_volume": 3136.5, "taker_buy_quote": 585.6915}, {"ts": 1767779040000, "open": 0.1869, "high": 0.1869, "low": 0.1864, "close": 0.1865, "volume": 20865.0, "quote_volume": 3894.16548, "trades": 55, "taker_buy_volume": 10972.8, "taker_buy_quote": 2047.10872}, {"ts": 1767779100000, "open": 0.1865, "high": 0.1865, "low": 0.186, "close": 0.1863, "volume": 91130.0, "quote_volume": 16969.01563, "trades": 116, "taker_buy_volume": 22300.7, "taker_buy_quote": 4152.11211}, {"ts": 1767779160000, "open": 0.1864, "high": 0.1864, "low": 0.1859, "close": 0.1862, "volume": 52637.6, "quote_volume": 9794.64603, "trades": 86, "taker_buy_volume": 12976.0, "taker_buy_quote": 2415.41752}, {"ts": 1767779220000, "open": 0.1862, "high": 0.1862, "low": 0.1859, "close": 0.1859, "volume": 31286.6, "quote_volume": 5816.92455, "trades": 81, "taker_buy_volume": 22760.1, "taker_buy_quote": 4231.56449}, {"ts": 1767779280000, "open": 0.1859, "high": 0.186, "low": 0.1846, "close": 0.1853, "volume": 707078.6, "quote_volume": 130939.25946, "trades": 800, "taker_buy_volume": 342890.5, "taker_buy_quote": 63476.50316}, {"ts": 1767779340000, "open": 0.1853, "high": 0.1859, "low": 0.1853, "close": 0.1859, "volume": 175848.2, "quote_volume": 32659.61945, "trades": 149, "taker_buy_volume": 154974.2, "taker_buy_quote": 28781.76266}, {"ts": 1767779400000, "open": 0.186, "high": 0.1862, "low": 0.1859, "close": 0.1859, "volume": 125159.8, "quote_volume": 23287.05473, "trades": 140, "taker_buy_volume": 76609.9, "taker_buy_quote": 14253.53983}, {"ts": 1767779460000, "open": 0.186, "high": 0.1867, "low": 0.186, "close": 0.1865, "volume": 208523.3, "quote_volume": 38891.08063, "trades": 153, "taker_buy_volume": 144054.9, "taker_buy_quote": 26866.87232}, {"ts": 1767779520000, "open": 0.1865, "high": 0.1866, "low": 0.1862, "close": 0.1865, "volume": 92403.7, "quote_volume": 17216.28707, "trades": 107, "taker_buy_volume": 22929.9, "taker_buy_quote": 4272.2859}, {"ts": 1767779580000, "open": 0.1865, "high": 0.1865, "low": 0.1864, "close": 0.1865, "volume": 21386.6, "quote_volume": 3988.03375, "trades": 34, "taker_buy_volume": 1141.9, "taker_buy_quote": 212.94494}, {"ts": 1767779640000, "open": 0.1864, "high": 0.1869, "low": 0.1864, "close": 0.1869, "volume": 35851.7, "quote_volume": 6694.69696, "trades": 102, "taker_buy_volume": 24278.8, "taker_buy_quote": 4533.82941}, {"ts": 1767779700000, "open": 0.1868, "high": 0.187, "low": 0.1866, "close": 0.1869, "volume": 105516.6, "quote_volume": 19715.64702, "trades": 113, "taker_buy_volume": 68351.0, "taker_buy_quote": 12770.7095}, {"ts": 1767779760000, "open": 0.1869, "high": 0.1869, "low": 0.1867, "close": 0.1867, "volume": 4313.1, "quote_volume": 805.99317, "trades": 26, "taker_buy_volume": 254.1, "taker_buy_quote": 47.48525}, {"ts": 1767779820000, "open": 0.1867, "high": 0.1868, "low": 0.1866, "close": 0.1868, "volume": 22829.9, "quote_volume": 4263.13659, "trades": 38, "taker_buy_volume": 10266.1, "taker_buy_quote": 1917.40766}, {"ts": 1767779880000, "open": 0.1867, "high": 0.1867, "low": 0.1865, "close": 0.1865, "volume": 3089.3, "quote_volume": 576.48112, "trades": 20, "taker_buy_volume": 1664.9, "taker_buy_quote": 310.67034}, {"ts": 1767779940000, "open": 0.1866, "high": 0.1867, "low": 0.1865, "close": 0.1865, "volume": 14106.6, "quote_volume": 2632.29077, "trades": 36, "taker_buy_volume": 2112.1, "taker_buy_quote": 394.10447}, {"ts": 1767780000000, "open": 0.1864, "high": 0.1873, "low": 0.1864, "close": 0.1872, "volume": 55876.3, "quote_volume": 10443.12631, "trades": 100, "taker_buy_volume": 49057.6, "taker_buy_quote": 9171.63707}, {"ts": 1767780060000, "open": 0.1872, "high": 0.1873, "low": 0.1869, "close": 0.1869, "volume": 20715.3, "quote_volume": 3877.52125, "trades": 51, "taker_buy_volume": 7656.1, "taker_buy_quote": 1433.37192}, {"ts": 1767780120000, "open": 0.1869, "high": 0.1874, "low": 0.1869, "close": 0.1874, "volume": 74547.7, "quote_volume": 13961.60738, "trades": 92, "taker_buy_volume": 70036.3, "taker_buy_quote": 13117.06464}, {"ts": 1767780180000, "open": 0.1874, "high": 0.1875, "low": 0.1871, "close": 0.1875, "volume": 37429.3, "quote_volume": 7013.86337, "trades": 100, "taker_buy_volume": 26094.2, "taker_buy_quote": 4889.89305}, {"ts": 1767780240000, "open": 0.1874, "high": 0.1874, "low": 0.1872, "close": 0.1872, "volume": 12520.0, "quote_volume": 2345.3658, "trades": 31, "taker_buy_volume": 1879.8, "taker_buy_quote": 352.06185}, {"ts": 1767780300000, "open": 0.1872, "high": 0.1875, "low": 0.1872, "close": 0.1875, "volume": 54527.9, "quote_volume": 10218.01304, "trades": 55, "taker_buy_volume": 40767.5, "taker_buy_quote": 7639.42354}, {"ts": 1767780360000, "open": 0.1874, "high": 0.1884, "low": 0.1873, "close": 0.188, "volume": 488860.5, "quote_volume": 91877.05197, "trades": 335, "taker_buy_volume": 334641.2, "taker_buy_quote": 62891.69326}, {"ts": 1767780420000, "open": 0.188, "high": 0.1885, "low": 0.1879, "close": 0.1879, "volume": 149712.4, "quote_volume": 28178.52368, "trades": 251, "taker_buy_volume": 86200.8, "taker_buy_quote": 16228.74727}, {"ts": 1767780480000, "open": 0.1879, "high": 0.1888, "low": 0.1879, "close": 0.1887, "volume": 235935.3, "quote_volume": 44461.51403, "trades": 201, "taker_buy_volume": 85388.2, "taker_buy_quote": 16073.71174}, {"ts": 1767780540000, "open": 0.1886, "high": 0.1889, "low": 0.1886, "close": 0.1889, "volume": 46840.0, "quote_volume": 8842.6191, "trades": 62, "taker_buy_volume": 40995.3, "taker_buy_quote": 7739.73618}, {"ts": 1767780600000, "open": 0.189, "high": 0.1892, "low": 0.1886, "close": 0.1886, "volume": 196522.9, "quote_volume": 37154.86864, "trades": 272, "taker_buy_volume": 113085.6, "taker_buy_quote": 21385.29543}, {"ts": 1767780660000, "open": 0.1886, "high": 0.1887, "low": 0.1885, "close": 0.1885, "volume": 25864.6, "quote_volume": 4876.26247, "trades": 75, "taker_buy_volume": 14566.1, "taker_buy_quote": 2746.18455}, {"ts": 1767780720000, "open": 0.1884, "high": 0.1885, "low": 0.1883, "close": 0.1884, "volume": 81075.0, "quote_volume": 15271.65871, "trades": 63, "taker_buy_volume": 18518.6, "taker_buy_quote": 3488.90815}, {"ts": 1767780780000, "open": 0.1884, "high": 0.1884, "low": 0.1883, "close": 0.1883, "volume": 4478.3, "quote_volume": 843.64167, "trades": 11, "taker_buy_volume": 3505.4, "taker_buy_quote": 660.41736}, {"ts": 1767780840000, "open": 0.1883, "high": 0.1885, "low": 0.1878, "close": 0.1883, "volume": 303130.8, "quote_volume": 57033.30457, "trades": 243, "taker_buy_volume": 175556.6, "taker_buy_quote": 33039.34592}, {"ts": 1767780900000, "open": 0.1884, "high": 0.1885, "low": 0.1882, "close": 0.1885, "volume": 80051.7, "quote_volume": 15082.83004, "trades": 98, "taker_buy_volume": 71090.5, "taker_buy_quote": 13395.72452}, {"ts": 1767780960000, "open": 0.1885, "high": 0.1885, "low": 0.1884, "close": 0.1884, "volume": 22888.2, "quote_volume": 4314.19052, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781020000, "open": 0.1884, "high": 0.1886, "low": 0.1884, "close": 0.1886, "volume": 6468.4, "quote_volume": 1219.20792, "trades": 24, "taker_buy_volume": 4815.9, "taker_buy_quote": 907.73902}, {"ts": 1767781080000, "open": 0.1886, "high": 0.1888, "low": 0.1885, "close": 0.1885, "volume": 170623.4, "quote_volume": 32177.79781, "trades": 130, "taker_buy_volume": 135279.6, "taker_buy_quote": 25513.77406}, {"ts": 1767781140000, "open": 0.1885, "high": 0.1885, "low": 0.1882, "close": 0.1882, "volume": 25978.2, "quote_volume": 4892.04278, "trades": 64, "taker_buy_volume": 8310.2, "taker_buy_quote": 1564.84788}, {"ts": 1767781200000, "open": 0.1883, "high": 0.1883, "low": 0.188, "close": 0.188, "volume": 53380.1, "quote_volume": 10041.07952, "trades": 70, "taker_buy_volume": 850.7, "taker_buy_quote": 160.11124}, {"ts": 1767781260000, "open": 0.188, "high": 0.1881, "low": 0.188, "close": 0.1881, "volume": 4485.9, "quote_volume": 843.48469, "trades": 21, "taker_buy_volume": 4180.0, "taker_buy_quote": 785.9449}, {"ts": 1767781320000, "open": 0.1881, "high": 0.1881, "low": 0.1876, "close": 0.1877, "volume": 100697.4, "quote_volume": 18911.99105, "trades": 99, "taker_buy_volume": 29208.5, "taker_buy_quote": 5483.00167}, {"ts": 1767781380000, "open": 0.1877, "high": 0.1877, "low": 0.1876, "close": 0.1876, "volume": 35502.5, "quote_volume": 6661.75901, "trades": 21, "taker_buy_volume": 8220.3, "taker_buy_quote": 1542.95031}, {"ts": 1767781440000, "open": 0.1876, "high": 0.1878, "low": 0.1876, "close": 0.1878, "volume": 5998.3, "quote_volume": 1126.15592, "trades": 18, "taker_buy_volume": 4468.2, "taker_buy_quote": 838.81915}, {"ts": 1767781500000, "open": 0.1877, "high": 0.1878, "low": 0.1874, "close": 0.1875, "volume": 112701.7, "quote_volume": 21134.60226, "trades": 114, "taker_buy_volume": 17439.6, "taker_buy_quote": 3271.39129}, {"ts": 1767781560000, "open": 0.1876, "high": 0.1878, "low": 0.1874, "close": 0.1874, "volume": 18840.0, "quote_volume": 3535.91956, "trades": 53, "taker_buy_volume": 9775.1, "taker_buy_quote": 1834.92692}, {"ts": 1767781620000, "open": 0.1874, "high": 0.1878, "low": 0.1873, "close": 0.1878, "volume": 30944.7, "quote_volume": 5801.39763, "trades": 80, "taker_buy_volume": 14250.4, "taker_buy_quote": 2671.8867}, {"ts": 1767781680000, "open": 0.1879, "high": 0.1879, "low": 0.1878, "close": 0.1878, "volume": 32591.3, "quote_volume": 6122.85271, "trades": 37, "taker_buy_volume": 22230.8, "taker_buy_quote": 4177.15081}, {"ts": 1767781740000, "open": 0.1879, "high": 0.1882, "low": 0.1879, "close": 0.1882, "volume": 82621.3, "quote_volume": 15538.24991, "trades": 42, "taker_buy_volume": 82435.1, "taker_buy_quote": 15503.26293}, {"ts": 1767781800000, "open": 0.1883, "high": 0.1885, "low": 0.1882, "close": 0.1885, "volume": 30729.7, "quote_volume": 5789.4882, "trades": 29, "taker_buy_volume": 30054.0, "taker_buy_quote": 5662.21454}, {"ts": 1767781860000, "open": 0.1885, "high": 0.1887, "low": 0.1885, "close": 0.1887, "volume": 60244.1, "quote_volume": 11365.28333, "trades": 38, "taker_buy_volume": 54788.4, "taker_buy_quote": 10335.82098}, {"ts": 1767781920000, "open": 0.1887, "high": 0.1888, "low": 0.1884, "close": 0.1885, "volume": 20297.5, "quote_volume": 3828.06876, "trades": 46, "taker_buy_volume": 3298.9, "taker_buy_quote": 621.865}, {"ts": 1767781980000, "open": 0.1886, "high": 0.1887, "low": 0.1886, "close": 0.1886, "volume": 16523.8, "quote_volume": 3116.50822, "trades": 22, "taker_buy_volume": 12815.8, "taker_buy_quote": 2417.17942}, {"ts": 1767782040000, "open": 0.1886, "high": 0.1887, "low": 0.1886, "close": 0.1887, "volume": 3462.4, "quote_volume": 653.18192, "trades": 15, "taker_buy_volume": 1907.6, "taker_buy_quote": 359.94664}, {"ts": 1767782100000, "open": 0.1886, "high": 0.1889, "low": 0.1885, "close": 0.1888, "volume": 15515.4, "quote_volume": 2928.04102, "trades": 28, "taker_buy_volume": 12291.6, "taker_buy_quote": 2319.7002}, {"ts": 1767782160000, "open": 0.1887, "high": 0.1887, "low": 0.1885, "close": 0.1886, "volume": 60140.7, "quote_volume": 11340.27821, "trades": 59, "taker_buy_volume": 16683.7, "taker_buy_quote": 3146.00438}, {"ts": 1767782220000, "open": 0.1887, "high": 0.1888, "low": 0.1886, "close": 0.1888, "volume": 17838.3, "quote_volume": 3367.27512, "trades": 32, "taker_buy_volume": 14904.9, "taker_buy_quote": 2813.75404}, {"ts": 1767782280000, "open": 0.1888, "high": 0.1888, "low": 0.1887, "close": 0.1887, "volume": 5256.4, "quote_volume": 992.40036, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782340000, "open": 0.1888, "high": 0.1891, "low": 0.1888, "close": 0.189, "volume": 79244.8, "quote_volume": 14973.47066, "trades": 50, "taker_buy_volume": 70730.9, "taker_buy_quote": 13365.17851}, {"ts": 1767782400000, "open": 0.189, "high": 0.1895, "low": 0.1889, "close": 0.1894, "volume": 202783.3, "quote_volume": 38363.42544, "trades": 165, "taker_buy_volume": 105671.3, "taker_buy_quote": 19998.50407}, {"ts": 1767782460000, "open": 0.1894, "high": 0.1896, "low": 0.1894, "close": 0.1895, "volume": 36756.5, "quote_volume": 6964.81501, "trades": 33, "taker_buy_volume": 12094.6, "taker_buy_quote": 2292.53889}, {"ts": 1767782520000, "open": 0.1895, "high": 0.1895, "low": 0.1891, "close": 0.1891, "volume": 46739.7, "quote_volume": 8849.36364, "trades": 73, "taker_buy_volume": 9485.9, "taker_buy_quote": 1795.14918}, {"ts": 1767782580000, "open": 0.1891, "high": 0.1892, "low": 0.189, "close": 0.1891, "volume": 6663.0, "quote_volume": 1259.99467, "trades": 12, "taker_buy_volume": 417.5, "taker_buy_quote": 78.97461}, {"ts": 1767782640000, "open": 0.1891, "high": 0.1892, "low": 0.189, "close": 0.189, "volume": 22850.8, "quote_volume": 4319.93407, "trades": 37, "taker_buy_volume": 1136.7, "taker_buy_quote": 214.97641}, {"ts": 1767782700000, "open": 0.1891, "high": 0.1894, "low": 0.1888, "close": 0.1889, "volume": 93406.2, "quote_volume": 17667.54199, "trades": 136, "taker_buy_volume": 22498.3, "taker_buy_quote": 4257.88724}, {"ts": 1767782760000, "open": 0.1889, "high": 0.1893, "low": 0.1889, "close": 0.1893, "volume": 19339.9, "quote_volume": 3658.6899, "trades": 44, "taker_buy_volume": 14926.9, "taker_buy_quote": 2823.85988}, {"ts": 1767782820000, "open": 0.1893, "high": 0.1896, "low": 0.1891, "close": 0.1893, "volume": 154899.1, "quote_volume": 29317.70258, "trades": 164, "taker_buy_volume": 44153.0, "taker_buy_quote": 8357.57447}, {"ts": 1767782880000, "open": 0.1893, "high": 0.1896, "low": 0.1893, "close": 0.1894, "volume": 34261.8, "quote_volume": 6492.64571, "trades": 48, "taker_buy_volume": 27974.9, "taker_buy_quote": 5301.88766}, {"ts": 1767782940000, "open": 0.1894, "high": 0.1896, "low": 0.1893, "close": 0.1896, "volume": 62025.4, "quote_volume": 11753.72578, "trades": 70, "taker_buy_volume": 49246.9, "taker_buy_quote": 9332.96095}, {"ts": 1767783000000, "open": 0.1895, "high": 0.1897, "low": 0.1895, "close": 0.1897, "volume": 68794.6, "quote_volume": 13044.84902, "trades": 44, "taker_buy_volume": 54652.2, "taker_buy_quote": 10362.17726}, {"ts": 1767783060000, "open": 0.1897, "high": 0.1897, "low": 0.1895, "close": 0.1895, "volume": 23928.9, "quote_volume": 4537.07971, "trades": 59, "taker_buy_volume": 10119.9, "taker_buy_quote": 1919.23365}, {"ts": 1767783120000, "open": 0.1895, "high": 0.1895, "low": 0.1891, "close": 0.1891, "volume": 43443.0, "quote_volume": 8220.95277, "trades": 54, "taker_buy_volume": 3884.9, "taker_buy_quote": 735.41751}, {"ts": 1767783180000, "open": 0.1891, "high": 0.1893, "low": 0.189, "close": 0.1892, "volume": 12592.8, "quote_volume": 2383.05843, "trades": 45, "taker_buy_volume": 2280.3, "taker_buy_quote": 431.35816}, {"ts": 1767783240000, "open": 0.1892, "high": 0.1894, "low": 0.1892, "close": 0.1893, "volume": 5559.0, "quote_volume": 1052.79508, "trades": 29, "taker_buy_volume": 3560.9, "taker_buy_quote": 674.36398}, {"ts": 1767783300000, "open": 0.1893, "high": 0.1895, "low": 0.1892, "close": 0.1895, "volume": 19850.8, "quote_volume": 3757.89464, "trades": 47, "taker_buy_volume": 4168.8, "taker_buy_quote": 789.58386}, {"ts": 1767783360000, "open": 0.1895, "high": 0.1897, "low": 0.1895, "close": 0.1896, "volume": 34988.9, "quote_volume": 6634.07984, "trades": 78, "taker_buy_volume": 23041.1, "taker_buy_quote": 4368.95219}, {"ts": 1767783420000, "open": 0.1896, "high": 0.1901, "low": 0.1896, "close": 0.19, "volume": 277277.6, "quote_volume": 52671.92606, "trades": 144, "taker_buy_volume": 268670.0, "taker_buy_quote": 51037.48173}, {"ts": 1767783480000, "open": 0.19, "high": 0.1902, "low": 0.19, "close": 0.1902, "volume": 44547.8, "quote_volume": 8470.03525, "trades": 95, "taker_buy_volume": 30724.5, "taker_buy_quote": 5841.21574}, {"ts": 1767783540000, "open": 0.1902, "high": 0.1905, "low": 0.1901, "close": 0.1902, "volume": 105413.7, "quote_volume": 20062.95197, "trades": 141, "taker_buy_volume": 61108.9, "taker_buy_quote": 11634.92659}, {"ts": 1767783600000, "open": 0.1902, "high": 0.1904, "low": 0.1899, "close": 0.1903, "volume": 152655.6, "quote_volume": 29025.62121, "trades": 187, "taker_buy_volume": 75326.2, "taker_buy_quote": 14322.44203}, {"ts": 1767783660000, "open": 0.1903, "high": 0.1903, "low": 0.1901, "close": 0.1901, "volume": 41560.8, "quote_volume": 7904.6302, "trades": 84, "taker_buy_volume": 8237.1, "taker_buy_quote": 1566.41144}, {"ts": 1767783720000, "open": 0.1902, "high": 0.1905, "low": 0.1902, "close": 0.1905, "volume": 83189.9, "quote_volume": 15837.0946, "trades": 99, "taker_buy_volume": 42216.3, "taker_buy_quote": 8040.40442}, {"ts": 1767783780000, "open": 0.1904, "high": 0.1907, "low": 0.1904, "close": 0.1907, "volume": 120426.2, "quote_volume": 22945.98615, "trades": 155, "taker_buy_volume": 45309.1, "taker_buy_quote": 8633.88583}, {"ts": 1767783840000, "open": 0.1907, "high": 0.1909, "low": 0.1907, "close": 0.1908, "volume": 56832.2, "quote_volume": 10840.34589, "trades": 141, "taker_buy_volume": 15994.5, "taker_buy_quote": 3051.32383}, {"ts": 1767783900000, "open": 0.1908, "high": 0.1911, "low": 0.1901, "close": 0.1901, "volume": 207129.4, "quote_volume": 39506.91668, "trades": 276, "taker_buy_volume": 91455.2, "taker_buy_quote": 17463.6516}, {"ts": 1767783960000, "open": 0.1901, "high": 0.1902, "low": 0.1898, "close": 0.19, "volume": 263948.2, "quote_volume": 50139.53034, "trades": 193, "taker_buy_volume": 123894.3, "taker_buy_quote": 23531.81179}, {"ts": 1767784020000, "open": 0.1899, "high": 0.1902, "low": 0.1899, "close": 0.1902, "volume": 26324.7, "quote_volume": 5003.65452, "trades": 68, "taker_buy_volume": 1320.6, "taker_buy_quote": 251.03585}, {"ts": 1767784080000, "open": 0.1902, "high": 0.1905, "low": 0.19, "close": 0.1905, "volume": 30722.3, "quote_volume": 5840.96402, "trades": 81, "taker_buy_volume": 17673.0, "taker_buy_quote": 3360.83622}, {"ts": 1767784140000, "open": 0.1905, "high": 0.1905, "low": 0.1902, "close": 0.1902, "volume": 96941.5, "quote_volume": 18465.69669, "trades": 66, "taker_buy_volume": 5528.6, "taker_buy_quote": 1053.1983}, {"ts": 1767784200000, "open": 0.1902, "high": 0.1902, "low": 0.1899, "close": 0.1899, "volume": 27947.9, "quote_volume": 5308.81435, "trades": 47, "taker_buy_volume": 4126.3, "taker_buy_quote": 784.02805}, {"ts": 1767784260000, "open": 0.1899, "high": 0.19, "low": 0.1895, "close": 0.19, "volume": 129213.2, "quote_volume": 24513.16283, "trades": 144, "taker_buy_volume": 63038.4, "taker_buy_quote": 11958.47917}, {"ts": 1767784320000, "open": 0.19, "high": 0.19, "low": 0.1899, "close": 0.19, "volume": 19599.2, "quote_volume": 3723.77431, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784380000, "open": 0.19, "high": 0.1902, "low": 0.19, "close": 0.19, "volume": 57333.3, "quote_volume": 10901.69595, "trades": 72, "taker_buy_volume": 46287.3, "taker_buy_quote": 8802.50511}, {"ts": 1767784440000, "open": 0.19, "high": 0.19, "low": 0.1897, "close": 0.1899, "volume": 27839.9, "quote_volume": 5286.30591, "trades": 64, "taker_buy_volume": 9556.6, "taker_buy_quote": 1814.52783}, {"ts": 1767784500000, "open": 0.1899, "high": 0.1901, "low": 0.1898, "close": 0.19, "volume": 10059.3, "quote_volume": 1910.68388, "trades": 40, "taker_buy_volume": 4460.2, "taker_buy_quote": 847.48675}, {"ts": 1767784560000, "open": 0.19, "high": 0.19, "low": 0.1896, "close": 0.1896, "volume": 21091.6, "quote_volume": 4004.93386, "trades": 50, "taker_buy_volume": 4151.3, "taker_buy_quote": 787.92458}, {"ts": 1767784620000, "open": 0.1896, "high": 0.1896, "low": 0.1894, "close": 0.1895, "volume": 74887.5, "quote_volume": 14193.66387, "trades": 105, "taker_buy_volume": 23791.3, "taker_buy_quote": 4510.2773}, {"ts": 1767784680000, "open": 0.1895, "high": 0.1895, "low": 0.1892, "close": 0.1894, "volume": 109578.8, "quote_volume": 20747.3073, "trades": 119, "taker_buy_volume": 5336.5, "taker_buy_quote": 1010.36769}, {"ts": 1767784740000, "open": 0.1895, "high": 0.1895, "low": 0.1892, "close": 0.1893, "volume": 31865.3, "quote_volume": 6033.87178, "trades": 58, "taker_buy_volume": 11256.9, "taker_buy_quote": 2131.51456}, {"ts": 1767784800000, "open": 0.1892, "high": 0.1894, "low": 0.1891, "close": 0.1894, "volume": 24314.4, "quote_volume": 4600.60117, "trades": 49, "taker_buy_volume": 9026.2, "taker_buy_quote": 1708.03278}, {"ts": 1767784860000, "open": 0.1895, "high": 0.1896, "low": 0.1895, "close": 0.1895, "volume": 25562.9, "quote_volume": 4845.14168, "trades": 46, "taker_buy_volume": 8153.7, "taker_buy_quote": 1545.78831}, {"ts": 1767784920000, "open": 0.1894, "high": 0.1896, "low": 0.1893, "close": 0.1894, "volume": 108802.4, "quote_volume": 20607.81572, "trades": 135, "taker_buy_volume": 14488.4, "taker_buy_quote": 2744.19742}, {"ts": 1767784980000, "open": 0.1895, "high": 0.1896, "low": 0.1895, "close": 0.1896, "volume": 50633.0, "quote_volume": 9596.82769, "trades": 42, "taker_buy_volume": 24570.4, "taker_buy_quote": 4657.86306}, {"ts": 1767785040000, "open": 0.1895, "high": 0.1895, "low": 0.1894, "close": 0.1894, "volume": 11973.1, "quote_volume": 2268.45011, "trades": 37, "taker_buy_volume": 5618.8, "taker_buy_quote": 1064.72248}, {"ts": 1767785100000, "open": 0.1894, "high": 0.1896, "low": 0.1894, "close": 0.1895, "volume": 16977.0, "quote_volume": 3217.56985, "trades": 37, "taker_buy_volume": 4577.5, "taker_buy_quote": 867.358}, {"ts": 1767785160000, "open": 0.1895, "high": 0.1895, "low": 0.1894, "close": 0.1894, "volume": 17016.1, "quote_volume": 3223.19705, "trades": 37, "taker_buy_volume": 15629.7, "taker_buy_quote": 2960.56924}, {"ts": 1767785220000, "open": 0.1894, "high": 0.1894, "low": 0.1891, "close": 0.1894, "volume": 27030.2, "quote_volume": 5118.39111, "trades": 54, "taker_buy_volume": 22495.9, "taker_buy_quote": 4260.4023}, {"ts": 1767785280000, "open": 0.1893, "high": 0.1894, "low": 0.1892, "close": 0.1894, "volume": 19168.6, "quote_volume": 3628.35635, "trades": 41, "taker_buy_volume": 6515.5, "taker_buy_quote": 1233.2211}, {"ts": 1767785340000, "open": 0.1893, "high": 0.1897, "low": 0.1893, "close": 0.1894, "volume": 17401.3, "quote_volume": 3298.90808, "trades": 53, "taker_buy_volume": 12161.1, "taker_buy_quote": 2305.5795}, {"ts": 1767785400000, "open": 0.1894, "high": 0.1897, "low": 0.1893, "close": 0.1896, "volume": 32492.2, "quote_volume": 6160.70423, "trades": 62, "taker_buy_volume": 21195.6, "taker_buy_quote": 4018.39714}, {"ts": 1767785460000, "open": 0.1897, "high": 0.1897, "low": 0.1896, "close": 0.1896, "volume": 3209.7, "quote_volume": 608.83906, "trades": 17, "taker_buy_volume": 1438.3, "taker_buy_quote": 272.84551}, {"ts": 1767785520000, "open": 0.1897, "high": 0.1897, "low": 0.1895, "close": 0.1895, "volume": 2497.0, "quote_volume": 473.62199, "trades": 15, "taker_buy_volume": 1901.6, "taker_buy_quote": 360.72298}, {"ts": 1767785580000, "open": 0.1895, "high": 0.1895, "low": 0.1893, "close": 0.1893, "volume": 22781.9, "quote_volume": 4315.49862, "trades": 66, "taker_buy_volume": 9981.9, "taker_buy_quote": 1890.6102}, {"ts": 1767785640000, "open": 0.1894, "high": 0.1898, "low": 0.1894, "close": 0.1898, "volume": 10499.8, "quote_volume": 1990.16896, "trades": 38, "taker_buy_volume": 9586.3, "taker_buy_quote": 1817.03075}, {"ts": 1767785700000, "open": 0.1898, "high": 0.19, "low": 0.1898, "close": 0.19, "volume": 59469.7, "quote_volume": 11290.84495, "trades": 44, "taker_buy_volume": 57356.5, "taker_buy_quote": 10889.52109}, {"ts": 1767785760000, "open": 0.1899, "high": 0.1899, "low": 0.1896, "close": 0.1898, "volume": 22240.4, "quote_volume": 4221.48286, "trades": 79, "taker_buy_volume": 4540.7, "taker_buy_quote": 861.4332}, {"ts": 1767785820000, "open": 0.1898, "high": 0.19, "low": 0.1898, "close": 0.19, "volume": 6738.0, "quote_volume": 1279.23344, "trades": 34, "taker_buy_volume": 2034.5, "taker_buy_quote": 386.44426}, {"ts": 1767785880000, "open": 0.1899, "high": 0.1899, "low": 0.1896, "close": 0.1896, "volume": 10360.5, "quote_volume": 1965.68221, "trades": 29, "taker_buy_volume": 78.4, "taker_buy_quote": 14.87248}, {"ts": 1767785940000, "open": 0.1896, "high": 0.1896, "low": 0.1895, "close": 0.1895, "volume": 3580.1, "quote_volume": 678.46936, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786000000, "open": 0.1895, "high": 0.1896, "low": 0.1895, "close": 0.1896, "volume": 11346.9, "quote_volume": 2151.03749, "trades": 55, "taker_buy_volume": 5547.6, "taker_buy_quote": 1051.51218}, {"ts": 1767786060000, "open": 0.1896, "high": 0.1901, "low": 0.1895, "close": 0.1901, "volume": 112011.9, "quote_volume": 21250.06368, "trades": 53, "taker_buy_volume": 111440.9, "taker_buy_quote": 21141.83723}, {"ts": 1767786120000, "open": 0.19, "high": 0.1903, "low": 0.19, "close": 0.1902, "volume": 50956.9, "quote_volume": 9693.35825, "trades": 74, "taker_buy_volume": 45230.8, "taker_buy_quote": 8604.24324}, {"ts": 1767786180000, "open": 0.1903, "high": 0.1903, "low": 0.1903, "close": 0.1903, "volume": 4454.7, "quote_volume": 847.72941, "trades": 14, "taker_buy_volume": 4209.2, "taker_buy_quote": 801.01076}, {"ts": 1767786240000, "open": 0.1903, "high": 0.1903, "low": 0.1899, "close": 0.1899, "volume": 16318.8, "quote_volume": 3102.81767, "trades": 50, "taker_buy_volume": 1651.4, "taker_buy_quote": 314.13475}, {"ts": 1767786300000, "open": 0.1899, "high": 0.1899, "low": 0.1897, "close": 0.1897, "volume": 32709.3, "quote_volume": 6208.32165, "trades": 36, "taker_buy_volume": 3808.1, "taker_buy_quote": 723.09325}, {"ts": 1767786360000, "open": 0.1897, "high": 0.1897, "low": 0.1894, "close": 0.1894, "volume": 61655.6, "quote_volume": 11685.94305, "trades": 52, "taker_buy_volume": 54.9, "taker_buy_quote": 10.40904}, {"ts": 1767786420000, "open": 0.1893, "high": 0.1893, "low": 0.1892, "close": 0.1892, "volume": 76009.1, "quote_volume": 14385.22236, "trades": 60, "taker_buy_volume": 17836.5, "taker_buy_quote": 3375.84419}, {"ts": 1767786480000, "open": 0.1892, "high": 0.1893, "low": 0.1892, "close": 0.1893, "volume": 5308.8, "quote_volume": 1004.87933, "trades": 24, "taker_buy_volume": 4763.6, "taker_buy_quote": 901.72749}, {"ts": 1767786540000, "open": 0.1893, "high": 0.1893, "low": 0.1889, "close": 0.189, "volume": 107767.7, "quote_volume": 20363.70728, "trades": 86, "taker_buy_volume": 16114.6, "taker_buy_quote": 3044.89694}, {"ts": 1767786600000, "open": 0.1891, "high": 0.1893, "low": 0.1891, "close": 0.1891, "volume": 7852.0, "quote_volume": 1485.36144, "trades": 29, "taker_buy_volume": 2075.7, "taker_buy_quote": 392.69726}, {"ts": 1767786660000, "open": 0.1891, "high": 0.1894, "low": 0.1891, "close": 0.1893, "volume": 16390.3, "quote_volume": 3101.48074, "trades": 64, "taker_buy_volume": 6097.3, "taker_buy_quote": 1153.80249}, {"ts": 1767786720000, "open": 0.1894, "high": 0.1895, "low": 0.1894, "close": 0.1895, "volume": 31988.0, "quote_volume": 6061.21006, "trades": 24, "taker_buy_volume": 31887.2, "taker_buy_quote": 6042.10846}, {"ts": 1767786780000, "open": 0.1895, "high": 0.1896, "low": 0.1894, "close": 0.1895, "volume": 8034.0, "quote_volume": 1522.43594, "trades": 22, "taker_buy_volume": 1741.0, "taker_buy_quote": 329.92213}, {"ts": 1767786840000, "open": 0.1895, "high": 0.1895, "low": 0.1893, "close": 0.1893, "volume": 13137.1, "quote_volume": 2487.95591, "trades": 42, "taker_buy_volume": 2139.9, "taker_buy_quote": 405.23254}, {"ts": 1767786900000, "open": 0.1893, "high": 0.1894, "low": 0.1893, "close": 0.1894, "volume": 5333.5, "quote_volume": 1010.08886, "trades": 19, "taker_buy_volume": 3527.3, "taker_buy_quote": 668.04825}, {"ts": 1767786960000, "open": 0.1894, "high": 0.1894, "low": 0.1894, "close": 0.1894, "volume": 9536.3, "quote_volume": 1806.17522, "trades": 14, "taker_buy_volume": 8551.7, "taker_buy_quote": 1619.69198}, {"ts": 1767787020000, "open": 0.1894, "high": 0.1894, "low": 0.1891, "close": 0.1892, "volume": 17039.1, "quote_volume": 3223.79224, "trades": 51, "taker_buy_volume": 13750.0, "taker_buy_quote": 2601.45053}, {"ts": 1767787080000, "open": 0.1892, "high": 0.1896, "low": 0.1892, "close": 0.1896, "volume": 65589.7, "quote_volume": 12424.51978, "trades": 47, "taker_buy_volume": 64576.6, "taker_buy_quote": 12232.47724}, {"ts": 1767787140000, "open": 0.1896, "high": 0.1898, "low": 0.1896, "close": 0.1897, "volume": 58864.2, "quote_volume": 11171.17117, "trades": 55, "taker_buy_volume": 36404.8, "taker_buy_quote": 6909.27265}, {"ts": 1767787200000, "open": 0.1897, "high": 0.1899, "low": 0.1896, "close": 0.1896, "volume": 26441.9, "quote_volume": 5018.32981, "trades": 45, "taker_buy_volume": 14103.8, "taker_buy_quote": 2677.05192}, {"ts": 1767787260000, "open": 0.1896, "high": 0.1897, "low": 0.1896, "close": 0.1897, "volume": 8194.4, "quote_volume": 1554.1942, "trades": 40, "taker_buy_volume": 940.4, "taker_buy_quote": 178.33107}, {"ts": 1767787320000, "open": 0.1896, "high": 0.1896, "low": 0.1895, "close": 0.1895, "volume": 1453.8, "quote_volume": 275.528, "trades": 19, "taker_buy_volume": 499.3, "taker_buy_quote": 94.61735}, {"ts": 1767787380000, "open": 0.1896, "high": 0.1896, "low": 0.1895, "close": 0.1895, "volume": 2758.6, "quote_volume": 522.77027, "trades": 8, "taker_buy_volume": 1787.6, "taker_buy_quote": 338.76577}, {"ts": 1767787440000, "open": 0.1895, "high": 0.1897, "low": 0.1895, "close": 0.1896, "volume": 3007.7, "quote_volume": 570.2581, "trades": 12, "taker_buy_volume": 2891.1, "taker_buy_quote": 548.1569}, {"ts": 1767787500000, "open": 0.1897, "high": 0.1897, "low": 0.1893, "close": 0.1894, "volume": 4531.1, "quote_volume": 858.84353, "trades": 50, "taker_buy_volume": 2682.4, "taker_buy_quote": 508.56308}, {"ts": 1767787560000, "open": 0.1894, "high": 0.1894, "low": 0.1886, "close": 0.1887, "volume": 276232.4, "quote_volume": 52192.50753, "trades": 237, "taker_buy_volume": 122435.7, "taker_buy_quote": 23132.18869}, {"ts": 1767787620000, "open": 0.1887, "high": 0.1891, "low": 0.1886, "close": 0.1886, "volume": 15050.4, "quote_volume": 2841.86225, "trades": 62, "taker_buy_volume": 3340.2, "taker_buy_quote": 630.71241}, {"ts": 1767787680000, "open": 0.1887, "high": 0.1891, "low": 0.1887, "close": 0.1887, "volume": 25457.6, "quote_volume": 4807.24795, "trades": 71, "taker_buy_volume": 14250.9, "taker_buy_quote": 2691.38697}, {"ts": 1767787740000, "open": 0.1888, "high": 0.1889, "low": 0.1886, "close": 0.1886, "volume": 36389.0, "quote_volume": 6867.58981, "trades": 71, "taker_buy_volume": 7116.7, "taker_buy_quote": 1343.00043}, {"ts": 1767787800000, "open": 0.1887, "high": 0.1888, "low": 0.1886, "close": 0.1887, "volume": 36506.2, "quote_volume": 6888.72837, "trades": 80, "taker_buy_volume": 16451.8, "taker_buy_quote": 3104.86557}, {"ts": 1767787860000, "open": 0.1888, "high": 0.1889, "low": 0.1888, "close": 0.1888, "volume": 21837.9, "quote_volume": 4124.0927, "trades": 54, "taker_buy_volume": 6333.6, "taker_buy_quote": 1196.06046}, {"ts": 1767787920000, "open": 0.1888, "high": 0.1888, "low": 0.1886, "close": 0.1887, "volume": 15787.2, "quote_volume": 2979.36364, "trades": 40, "taker_buy_volume": 6030.1, "taker_buy_quote": 1137.87987}, {"ts": 1767787980000, "open": 0.1887, "high": 0.1888, "low": 0.1885, "close": 0.1886, "volume": 11945.5, "quote_volume": 2252.84844, "trades": 62, "taker_buy_volume": 3096.7, "taker_buy_quote": 584.24658}, {"ts": 1767788040000, "open": 0.1886, "high": 0.1886, "low": 0.188, "close": 0.188, "volume": 103661.4, "quote_volume": 19515.23171, "trades": 114, "taker_buy_volume": 14370.2, "taker_buy_quote": 2705.58692}, {"ts": 1767788100000, "open": 0.188, "high": 0.188, "low": 0.1875, "close": 0.1879, "volume": 536441.4, "quote_volume": 100728.24788, "trades": 333, "taker_buy_volume": 253307.6, "taker_buy_quote": 47555.55186}, {"ts": 1767788160000, "open": 0.1879, "high": 0.188, "low": 0.1878, "close": 0.1879, "volume": 25561.3, "quote_volume": 4802.54263, "trades": 36, "taker_buy_volume": 347.1, "taker_buy_quote": 65.22486}, {"ts": 1767788220000, "open": 0.1879, "high": 0.1882, "low": 0.1879, "close": 0.1881, "volume": 67482.1, "quote_volume": 12695.19091, "trades": 87, "taker_buy_volume": 38253.4, "taker_buy_quote": 7198.67823}, {"ts": 1767788280000, "open": 0.1881, "high": 0.1881, "low": 0.1857, "close": 0.1867, "volume": 1219626.1, "quote_volume": 227566.28243, "trades": 881, "taker_buy_volume": 395859.2, "taker_buy_quote": 73826.82865}, {"ts": 1767788340000, "open": 0.1868, "high": 0.1869, "low": 0.1863, "close": 0.1864, "volume": 178634.8, "quote_volume": 33346.32116, "trades": 190, "taker_buy_volume": 57184.4, "taker_buy_quote": 10680.19403}, {"ts": 1767788400000, "open": 0.1864, "high": 0.1865, "low": 0.1862, "close": 0.1863, "volume": 120117.3, "quote_volume": 22383.21661, "trades": 142, "taker_buy_volume": 43520.0, "taker_buy_quote": 8110.53222}, {"ts": 1767788460000, "open": 0.1864, "high": 0.1868, "low": 0.1863, "close": 0.1866, "volume": 228517.1, "quote_volume": 42633.69997, "trades": 232, "taker_buy_volume": 142002.7, "taker_buy_quote": 26502.47222}, {"ts": 1767788520000, "open": 0.1865, "high": 0.1867, "low": 0.1864, "close": 0.1867, "volume": 137455.1, "quote_volume": 25653.24962, "trades": 148, "taker_buy_volume": 55858.0, "taker_buy_quote": 10424.29025}, {"ts": 1767788580000, "open": 0.1866, "high": 0.1868, "low": 0.1865, "close": 0.1866, "volume": 46430.8, "quote_volume": 8664.69977, "trades": 107, "taker_buy_volume": 20176.1, "taker_buy_quote": 3765.35548}, {"ts": 1767788640000, "open": 0.1866, "high": 0.1867, "low": 0.186, "close": 0.1861, "volume": 186972.8, "quote_volume": 34836.80708, "trades": 155, "taker_buy_volume": 59667.5, "taker_buy_quote": 11122.4973}, {"ts": 1767788700000, "open": 0.1862, "high": 0.1864, "low": 0.1862, "close": 0.1863, "volume": 18300.0, "quote_volume": 3408.63534, "trades": 51, "taker_buy_volume": 13753.6, "taker_buy_quote": 2562.04566}, {"ts": 1767788760000, "open": 0.1863, "high": 0.1865, "low": 0.1863, "close": 0.1865, "volume": 59814.5, "quote_volume": 11154.72183, "trades": 75, "taker_buy_volume": 56437.8, "taker_buy_quote": 10525.16797}, {"ts": 1767788820000, "open": 0.1865, "high": 0.1865, "low": 0.1863, "close": 0.1863, "volume": 23551.9, "quote_volume": 4390.39398, "trades": 53, "taker_buy_volume": 3079.9, "taker_buy_quote": 574.27409}, {"ts": 1767788880000, "open": 0.1863, "high": 0.1866, "low": 0.1863, "close": 0.1866, "volume": 15529.3, "quote_volume": 2897.52529, "trades": 45, "taker_buy_volume": 10581.0, "taker_buy_quote": 1974.25729}, {"ts": 1767788940000, "open": 0.1866, "high": 0.1866, "low": 0.1865, "close": 0.1865, "volume": 6624.6, "quote_volume": 1235.77538, "trades": 26, "taker_buy_volume": 5218.1, "taker_buy_quote": 973.44373}, {"ts": 1767789000000, "open": 0.1865, "high": 0.1868, "low": 0.1865, "close": 0.1866, "volume": 86854.8, "quote_volume": 16220.82535, "trades": 75, "taker_buy_volume": 69437.3, "taker_buy_quote": 12967.65752}, {"ts": 1767789060000, "open": 0.1866, "high": 0.1866, "low": 0.1864, "close": 0.1864, "volume": 21659.8, "quote_volume": 4039.59208, "trades": 50, "taker_buy_volume": 11627.9, "taker_buy_quote": 2168.59105}, {"ts": 1767789120000, "open": 0.1864, "high": 0.1865, "low": 0.1863, "close": 0.1864, "volume": 29905.0, "quote_volume": 5571.37758, "trades": 31, "taker_buy_volume": 1097.5, "taker_buy_quote": 204.52737}, {"ts": 1767789180000, "open": 0.1864, "high": 0.1865, "low": 0.1863, "close": 0.1865, "volume": 95993.9, "quote_volume": 17889.23296, "trades": 122, "taker_buy_volume": 60320.8, "taker_buy_quote": 11241.51484}, {"ts": 1767789240000, "open": 0.1865, "high": 0.1865, "low": 0.1862, "close": 0.1863, "volume": 52983.0, "quote_volume": 9878.67841, "trades": 74, "taker_buy_volume": 10332.7, "taker_buy_quote": 1925.90678}, {"ts": 1767789300000, "open": 0.1863, "high": 0.1866, "low": 0.1863, "close": 0.1866, "volume": 17033.2, "quote_volume": 3176.15598, "trades": 53, "taker_buy_volume": 11190.6, "taker_buy_quote": 2086.85756}, {"ts": 1767789360000, "open": 0.1866, "high": 0.1868, "low": 0.1865, "close": 0.1865, "volume": 60530.3, "quote_volume": 11300.51736, "trades": 86, "taker_buy_volume": 27683.3, "taker_buy_quote": 5169.16518}, {"ts": 1767789420000, "open": 0.1865, "high": 0.1866, "low": 0.1863, "close": 0.1863, "volume": 70746.9, "quote_volume": 13197.33264, "trades": 98, "taker_buy_volume": 56572.2, "taker_buy_quote": 10554.30579}, {"ts": 1767789480000, "open": 0.1864, "high": 0.1864, "low": 0.1862, "close": 0.1862, "volume": 10318.0, "quote_volume": 1922.27797, "trades": 20, "taker_buy_volume": 646.0, "taker_buy_quote": 120.4144}, {"ts": 1767789540000, "open": 0.1862, "high": 0.1862, "low": 0.1861, "close": 0.1861, "volume": 5946.4, "quote_volume": 1107.21179, "trades": 14, "taker_buy_volume": 532.7, "taker_buy_quote": 99.18874}, {"ts": 1767789600000, "open": 0.1861, "high": 0.1862, "low": 0.186, "close": 0.1862, "volume": 76174.4, "quote_volume": 14174.3624, "trades": 68, "taker_buy_volume": 446.3, "taker_buy_quote": 83.06074}, {"ts": 1767789660000, "open": 0.1861, "high": 0.1861, "low": 0.186, "close": 0.186, "volume": 33469.7, "quote_volume": 6227.19406, "trades": 51, "taker_buy_volume": 15184.1, "taker_buy_quote": 2825.40995}, {"ts": 1767789720000, "open": 0.186, "high": 0.1861, "low": 0.1855, "close": 0.186, "volume": 351636.9, "quote_volume": 65306.7564, "trades": 651, "taker_buy_volume": 116587.2, "taker_buy_quote": 21655.43061}, {"ts": 1767789780000, "open": 0.186, "high": 0.1862, "low": 0.186, "close": 0.186, "volume": 65170.4, "quote_volume": 12131.15287, "trades": 115, "taker_buy_volume": 60178.7, "taker_buy_quote": 11202.35697}, {"ts": 1767789840000, "open": 0.186, "high": 0.1861, "low": 0.186, "close": 0.186, "volume": 17375.2, "quote_volume": 3233.22136, "trades": 48, "taker_buy_volume": 14207.3, "taker_buy_quote": 2643.97853}, {"ts": 1767789900000, "open": 0.186, "high": 0.1863, "low": 0.186, "close": 0.1863, "volume": 96857.9, "quote_volume": 18034.6695, "trades": 103, "taker_buy_volume": 87869.0, "taker_buy_quote": 16360.72559}, {"ts": 1767789960000, "open": 0.1863, "high": 0.1865, "low": 0.1863, "close": 0.1864, "volume": 103633.4, "quote_volume": 19309.84897, "trades": 219, "taker_buy_volume": 78136.3, "taker_buy_quote": 14559.47095}, {"ts": 1767790020000, "open": 0.1863, "high": 0.1863, "low": 0.186, "close": 0.186, "volume": 36439.0, "quote_volume": 6785.47315, "trades": 80, "taker_buy_volume": 18395.0, "taker_buy_quote": 3426.79082}, {"ts": 1767790080000, "open": 0.186, "high": 0.1864, "low": 0.186, "close": 0.1862, "volume": 89215.3, "quote_volume": 16609.63597, "trades": 96, "taker_buy_volume": 27723.2, "taker_buy_quote": 5162.60375}, {"ts": 1767790140000, "open": 0.1861, "high": 0.1861, "low": 0.186, "close": 0.186, "volume": 19059.5, "quote_volume": 3546.3291, "trades": 36, "taker_buy_volume": 7643.9, "taker_buy_quote": 1422.52979}, {"ts": 1767790200000, "open": 0.186, "high": 0.1861, "low": 0.1858, "close": 0.1859, "volume": 22743.0, "quote_volume": 4228.7399, "trades": 61, "taker_buy_volume": 4302.9, "taker_buy_quote": 800.38663}, {"ts": 1767790260000, "open": 0.1859, "high": 0.186, "low": 0.1858, "close": 0.1859, "volume": 81715.7, "quote_volume": 15188.06312, "trades": 196, "taker_buy_volume": 40395.6, "taker_buy_quote": 7509.5734}, {"ts": 1767790320000, "open": 0.1859, "high": 0.1859, "low": 0.1857, "close": 0.1857, "volume": 65371.7, "quote_volume": 12143.93194, "trades": 99, "taker_buy_volume": 25457.1, "taker_buy_quote": 4731.1341}, {"ts": 1767790380000, "open": 0.1858, "high": 0.1858, "low": 0.1853, "close": 0.1854, "volume": 175811.2, "quote_volume": 32615.15671, "trades": 155, "taker_buy_volume": 53180.0, "taker_buy_quote": 9863.60253}, {"ts": 1767790440000, "open": 0.1854, "high": 0.1855, "low": 0.1853, "close": 0.1853, "volume": 55900.5, "quote_volume": 10360.46647, "trades": 82, "taker_buy_volume": 12990.2, "taker_buy_quote": 2408.08189}, {"ts": 1767790500000, "open": 0.1853, "high": 0.1853, "low": 0.185, "close": 0.1851, "volume": 237320.7, "quote_volume": 43927.01798, "trades": 388, "taker_buy_volume": 131829.6, "taker_buy_quote": 24402.11388}, {"ts": 1767790560000, "open": 0.1851, "high": 0.1851, "low": 0.1841, "close": 0.1846, "volume": 577660.7, "quote_volume": 106639.15952, "trades": 1006, "taker_buy_volume": 278285.3, "taker_buy_quote": 51381.3176}, {"ts": 1767790620000, "open": 0.1846, "high": 0.1846, "low": 0.1842, "close": 0.1845, "volume": 215782.8, "quote_volume": 39795.32534, "trades": 136, "taker_buy_volume": 182478.4, "taker_buy_quote": 33655.10726}, {"ts": 1767790680000, "open": 0.1845, "high": 0.1851, "low": 0.1845, "close": 0.1846, "volume": 549992.8, "quote_volume": 101610.93653, "trades": 333, "taker_buy_volume": 227601.7, "taker_buy_quote": 42054.94675}, {"ts": 1767790740000, "open": 0.1846, "high": 0.1849, "low": 0.1844, "close": 0.1848, "volume": 141811.7, "quote_volume": 26189.14074, "trades": 174, "taker_buy_volume": 79081.9, "taker_buy_quote": 14611.20712}, {"ts": 1767790800000, "open": 0.1849, "high": 0.1849, "low": 0.1848, "close": 0.1848, "volume": 87827.9, "quote_volume": 16235.5734, "trades": 102, "taker_buy_volume": 26522.7, "taker_buy_quote": 4904.04723}, {"ts": 1767790860000, "open": 0.1849, "high": 0.1854, "low": 0.1848, "close": 0.1852, "volume": 259382.2, "quote_volume": 48025.68472, "trades": 261, "taker_buy_volume": 173651.8, "taker_buy_quote": 32143.98446}, {"ts": 1767790920000, "open": 0.1852, "high": 0.1855, "low": 0.1852, "close": 0.1855, "volume": 93065.3, "quote_volume": 17246.29203, "trades": 123, "taker_buy_volume": 33668.4, "taker_buy_quote": 6241.5995}, {"ts": 1767790980000, "open": 0.1854, "high": 0.1855, "low": 0.1848, "close": 0.185, "volume": 278590.1, "quote_volume": 51556.53198, "trades": 321, "taker_buy_volume": 67682.4, "taker_buy_quote": 12538.36371}, {"ts": 1767791040000, "open": 0.185, "high": 0.1853, "low": 0.1849, "close": 0.1853, "volume": 113291.1, "quote_volume": 20968.40009, "trades": 274, "taker_buy_volume": 101402.1, "taker_buy_quote": 18769.11956}, {"ts": 1767791100000, "open": 0.1852, "high": 0.1853, "low": 0.1848, "close": 0.1849, "volume": 79049.3, "quote_volume": 14632.81448, "trades": 124, "taker_buy_volume": 41333.4, "taker_buy_quote": 7652.71005}, {"ts": 1767791160000, "open": 0.185, "high": 0.1852, "low": 0.1847, "close": 0.185, "volume": 160428.2, "quote_volume": 29672.81857, "trades": 270, "taker_buy_volume": 39979.6, "taker_buy_quote": 7394.87708}, {"ts": 1767791220000, "open": 0.185, "high": 0.185, "low": 0.1842, "close": 0.1845, "volume": 247646.9, "quote_volume": 45700.35805, "trades": 454, "taker_buy_volume": 122051.7, "taker_buy_quote": 22531.10681}, {"ts": 1767791280000, "open": 0.1845, "high": 0.1851, "low": 0.1845, "close": 0.185, "volume": 296717.9, "quote_volume": 54877.83262, "trades": 406, "taker_buy_volume": 188427.5, "taker_buy_quote": 34846.98059}, {"ts": 1767791340000, "open": 0.1849, "high": 0.1849, "low": 0.1845, "close": 0.1845, "volume": 96068.6, "quote_volume": 17753.35669, "trades": 255, "taker_buy_volume": 51279.4, "taker_buy_quote": 9477.63715}, {"ts": 1767791400000, "open": 0.1845, "high": 0.1851, "low": 0.1845, "close": 0.1851, "volume": 123455.4, "quote_volume": 22830.6932, "trades": 234, "taker_buy_volume": 84091.0, "taker_buy_quote": 15556.78904}, {"ts": 1767791460000, "open": 0.1851, "high": 0.1853, "low": 0.1851, "close": 0.1852, "volume": 11887.7, "quote_volume": 2201.40043, "trades": 58, "taker_buy_volume": 4783.0, "taker_buy_quote": 885.85279}, {"ts": 1767791520000, "open": 0.1852, "high": 0.1852, "low": 0.185, "close": 0.1852, "volume": 11601.5, "quote_volume": 2148.17633, "trades": 37, "taker_buy_volume": 1673.6, "taker_buy_quote": 309.82324}, {"ts": 1767791580000, "open": 0.1852, "high": 0.1852, "low": 0.185, "close": 0.1851, "volume": 32530.4, "quote_volume": 6018.54739, "trades": 62, "taker_buy_volume": 27072.1, "taker_buy_quote": 5008.57958}, {"ts": 1767791640000, "open": 0.1851, "high": 0.1852, "low": 0.185, "close": 0.1852, "volume": 24395.2, "quote_volume": 4514.83639, "trades": 36, "taker_buy_volume": 23802.1, "taker_buy_quote": 4405.10812}, {"ts": 1767791700000, "open": 0.1851, "high": 0.1858, "low": 0.185, "close": 0.1857, "volume": 144925.8, "quote_volume": 26883.60937, "trades": 132, "taker_buy_volume": 133027.9, "taker_buy_quote": 24676.99741}, {"ts": 1767791760000, "open": 0.1857, "high": 0.1858, "low": 0.1854, "close": 0.1855, "volume": 68816.1, "quote_volume": 12780.74923, "trades": 99, "taker_buy_volume": 47252.3, "taker_buy_quote": 8777.48664}, {"ts": 1767791820000, "open": 0.1855, "high": 0.1858, "low": 0.1855, "close": 0.1858, "volume": 110924.1, "quote_volume": 20601.53214, "trades": 152, "taker_buy_volume": 52644.5, "taker_buy_quote": 9778.30051}, {"ts": 1767791880000, "open": 0.1858, "high": 0.1858, "low": 0.1852, "close": 0.1854, "volume": 86963.2, "quote_volume": 16129.01187, "trades": 137, "taker_buy_volume": 34412.6, "taker_buy_quote": 6390.04648}, {"ts": 1767791940000, "open": 0.1854, "high": 0.1854, "low": 0.185, "close": 0.1852, "volume": 59136.6, "quote_volume": 10949.8125, "trades": 141, "taker_buy_volume": 14915.2, "taker_buy_quote": 2760.91409}, {"ts": 1767792000000, "open": 0.1852, "high": 0.1855, "low": 0.1852, "close": 0.1855, "volume": 44355.3, "quote_volume": 8219.1547, "trades": 151, "taker_buy_volume": 28240.2, "taker_buy_quote": 5233.75587}, {"ts": 1767792060000, "open": 0.1856, "high": 0.1861, "low": 0.1856, "close": 0.186, "volume": 211474.1, "quote_volume": 39315.77811, "trades": 343, "taker_buy_volume": 177547.9, "taker_buy_quote": 33007.6491}, {"ts": 1767792120000, "open": 0.186, "high": 0.1869, "low": 0.186, "close": 0.1865, "volume": 1192265.6, "quote_volume": 222249.16213, "trades": 930, "taker_buy_volume": 970136.7, "taker_buy_quote": 180843.11215}, {"ts": 1767792180000, "open": 0.1864, "high": 0.1865, "low": 0.1864, "close": 0.1864, "volume": 170492.9, "quote_volume": 31791.17467, "trades": 294, "taker_buy_volume": 84944.7, "taker_buy_quote": 15841.86039}, {"ts": 1767792240000, "open": 0.1864, "high": 0.1867, "low": 0.1862, "close": 0.1865, "volume": 204127.5, "quote_volume": 38059.50601, "trades": 382, "taker_buy_volume": 111209.5, "taker_buy_quote": 20737.73513}, {"ts": 1767792300000, "open": 0.1866, "high": 0.187, "low": 0.1865, "close": 0.187, "volume": 249947.6, "quote_volume": 46682.71775, "trades": 281, "taker_buy_volume": 144797.3, "taker_buy_quote": 27043.27042}, {"ts": 1767792360000, "open": 0.187, "high": 0.1872, "low": 0.1869, "close": 0.1871, "volume": 117287.0, "quote_volume": 21942.05706, "trades": 144, "taker_buy_volume": 80868.4, "taker_buy_quote": 15130.26441}, {"ts": 1767792420000, "open": 0.1871, "high": 0.1871, "low": 0.187, "close": 0.187, "volume": 76658.0, "quote_volume": 14336.73791, "trades": 90, "taker_buy_volume": 23011.6, "taker_buy_quote": 4304.86111}, {"ts": 1767792480000, "open": 0.187, "high": 0.187, "low": 0.1866, "close": 0.1866, "volume": 232922.3, "quote_volume": 43491.79866, "trades": 259, "taker_buy_volume": 94379.8, "taker_buy_quote": 17630.52229}, {"ts": 1767792540000, "open": 0.1866, "high": 0.1867, "low": 0.1863, "close": 0.1864, "volume": 110711.9, "quote_volume": 20649.70231, "trades": 155, "taker_buy_volume": 36790.6, "taker_buy_quote": 6864.81058}, {"ts": 1767792600000, "open": 0.1864, "high": 0.1865, "low": 0.1862, "close": 0.1863, "volume": 104534.4, "quote_volume": 19484.01244, "trades": 177, "taker_buy_volume": 75692.1, "taker_buy_quote": 14109.73092}, {"ts": 1767792660000, "open": 0.1863, "high": 0.1863, "low": 0.1859, "close": 0.1859, "volume": 166309.1, "quote_volume": 30950.68763, "trades": 212, "taker_buy_volume": 29879.5, "taker_buy_quote": 5557.51509}, {"ts": 1767792720000, "open": 0.186, "high": 0.1861, "low": 0.186, "close": 0.186, "volume": 14447.7, "quote_volume": 2687.2881, "trades": 43, "taker_buy_volume": 12657.9, "taker_buy_quote": 2354.3853}, {"ts": 1767792780000, "open": 0.186, "high": 0.1864, "low": 0.1858, "close": 0.1863, "volume": 123041.8, "quote_volume": 22903.22705, "trades": 208, "taker_buy_volume": 79601.9, "taker_buy_quote": 14823.94632}, {"ts": 1767792840000, "open": 0.1863, "high": 0.1865, "low": 0.1863, "close": 0.1864, "volume": 44235.3, "quote_volume": 8246.39635, "trades": 88, "taker_buy_volume": 10089.8, "taker_buy_quote": 1880.98835}, {"ts": 1767792900000, "open": 0.1864, "high": 0.1864, "low": 0.1858, "close": 0.1858, "volume": 34139.5, "quote_volume": 6352.77177, "trades": 99, "taker_buy_volume": 5734.7, "taker_buy_quote": 1066.71}, {"ts": 1767792960000, "open": 0.1858, "high": 0.1859, "low": 0.1858, "close": 0.1858, "volume": 31994.9, "quote_volume": 5946.54676, "trades": 56, "taker_buy_volume": 8145.5, "taker_buy_quote": 1514.24845}, {"ts": 1767793020000, "open": 0.1859, "high": 0.1859, "low": 0.1857, "close": 0.1857, "volume": 53303.0, "quote_volume": 9905.50832, "trades": 81, "taker_buy_volume": 18742.8, "taker_buy_quote": 3484.03019}, {"ts": 1767793080000, "open": 0.1857, "high": 0.1857, "low": 0.1855, "close": 0.1855, "volume": 94955.9, "quote_volume": 17623.96687, "trades": 154, "taker_buy_volume": 30034.1, "taker_buy_quote": 5574.74216}, {"ts": 1767793140000, "open": 0.1855, "high": 0.1855, "low": 0.1852, "close": 0.1855, "volume": 106601.5, "quote_volume": 19759.33488, "trades": 290, "taker_buy_volume": 33045.7, "taker_buy_quote": 6126.06723}, {"ts": 1767793200000, "open": 0.1855, "high": 0.1855, "low": 0.1854, "close": 0.1854, "volume": 16527.1, "quote_volume": 3065.618, "trades": 59, "taker_buy_volume": 6630.7, "taker_buy_quote": 1229.93835}, {"ts": 1767793260000, "open": 0.1854, "high": 0.1858, "low": 0.1853, "close": 0.1857, "volume": 22504.2, "quote_volume": 4176.8257, "trades": 69, "taker_buy_volume": 14589.5, "taker_buy_quote": 2708.53991}, {"ts": 1767793320000, "open": 0.1857, "high": 0.1858, "low": 0.1857, "close": 0.1857, "volume": 13421.2, "quote_volume": 2492.85494, "trades": 23, "taker_buy_volume": 6998.8, "taker_buy_quote": 1300.21526}, {"ts": 1767793380000, "open": 0.1857, "high": 0.186, "low": 0.1856, "close": 0.1859, "volume": 59453.1, "quote_volume": 11049.55206, "trades": 67, "taker_buy_volume": 54994.1, "taker_buy_quote": 10221.48022}, {"ts": 1767793440000, "open": 0.1859, "high": 0.1859, "low": 0.1859, "close": 0.1859, "volume": 5662.0, "quote_volume": 1052.5658, "trades": 17, "taker_buy_volume": 5467.6, "taker_buy_quote": 1016.42684}, {"ts": 1767793500000, "open": 0.1859, "high": 0.186, "low": 0.1859, "close": 0.1859, "volume": 50243.9, "quote_volume": 9343.93613, "trades": 69, "taker_buy_volume": 39614.6, "taker_buy_quote": 7367.31249}, {"ts": 1767793560000, "open": 0.1859, "high": 0.1859, "low": 0.1856, "close": 0.1856, "volume": 26120.4, "quote_volume": 4851.229, "trades": 58, "taker_buy_volume": 8919.9, "taker_buy_quote": 1656.74093}, {"ts": 1767793620000, "open": 0.1857, "high": 0.1858, "low": 0.1855, "close": 0.1855, "volume": 20247.1, "quote_volume": 3758.23256, "trades": 49, "taker_buy_volume": 3017.5, "taker_buy_quote": 560.06692}, {"ts": 1767793680000, "open": 0.1856, "high": 0.1857, "low": 0.1855, "close": 0.1857, "volume": 4126.6, "quote_volume": 765.97945, "trades": 29, "taker_buy_volume": 3396.4, "taker_buy_quote": 630.38831}, {"ts": 1767793740000, "open": 0.1857, "high": 0.1857, "low": 0.1857, "close": 0.1857, "volume": 7326.8, "quote_volume": 1360.58676, "trades": 14, "taker_buy_volume": 1990.1, "taker_buy_quote": 369.56157}, {"ts": 1767793800000, "open": 0.1856, "high": 0.1856, "low": 0.1854, "close": 0.1856, "volume": 43467.2, "quote_volume": 8061.04672, "trades": 71, "taker_buy_volume": 8462.7, "taker_buy_quote": 1570.40508}, {"ts": 1767793860000, "open": 0.1856, "high": 0.1856, "low": 0.1853, "close": 0.1856, "volume": 18242.7, "quote_volume": 3382.40024, "trades": 65, "taker_buy_volume": 5540.5, "taker_buy_quote": 1027.79624}, {"ts": 1767793920000, "open": 0.1857, "high": 0.1858, "low": 0.1855, "close": 0.1858, "volume": 31037.3, "quote_volume": 5763.00166, "trades": 110, "taker_buy_volume": 20841.7, "taker_buy_quote": 3870.2689}, {"ts": 1767793980000, "open": 0.1857, "high": 0.1857, "low": 0.1855, "close": 0.1857, "volume": 19669.8, "quote_volume": 3649.94593, "trades": 42, "taker_buy_volume": 5129.0, "taker_buy_quote": 952.29409}, {"ts": 1767794040000, "open": 0.1857, "high": 0.1857, "low": 0.1853, "close": 0.1854, "volume": 9565.5, "quote_volume": 1775.38346, "trades": 31, "taker_buy_volume": 1938.9, "taker_buy_quote": 359.47206}, {"ts": 1767794100000, "open": 0.1853, "high": 0.1853, "low": 0.1853, "close": 0.1853, "volume": 3039.5, "quote_volume": 563.21935, "trades": 18, "taker_buy_volume": 1707.8, "taker_buy_quote": 316.45534}, {"ts": 1767794160000, "open": 0.1854, "high": 0.1854, "low": 0.1851, "close": 0.1851, "volume": 38639.3, "quote_volume": 7155.03016, "trades": 74, "taker_buy_volume": 2277.9, "taker_buy_quote": 421.95876}, {"ts": 1767794220000, "open": 0.1851, "high": 0.1853, "low": 0.1851, "close": 0.1853, "volume": 22279.9, "quote_volume": 4126.76054, "trades": 66, "taker_buy_volume": 21359.8, "taker_buy_quote": 3956.37291}, {"ts": 1767794280000, "open": 0.1853, "high": 0.1853, "low": 0.1852, "close": 0.1852, "volume": 18289.0, "quote_volume": 3387.55238, "trades": 30, "taker_buy_volume": 7905.6, "taker_buy_quote": 1464.36597}, {"ts": 1767794340000, "open": 0.1853, "high": 0.1854, "low": 0.1853, "close": 0.1853, "volume": 8140.8, "quote_volume": 1508.52615, "trades": 29, "taker_buy_volume": 7892.0, "taker_buy_quote": 1462.42351}, {"ts": 1767794400000, "open": 0.1852, "high": 0.1856, "low": 0.1851, "close": 0.1851, "volume": 39269.4, "quote_volume": 7285.39321, "trades": 87, "taker_buy_volume": 31821.5, "taker_buy_quote": 5904.22596}, {"ts": 1767794460000, "open": 0.1851, "high": 0.1851, "low": 0.1845, "close": 0.1846, "volume": 206108.1, "quote_volume": 38080.87368, "trades": 243, "taker_buy_volume": 69055.6, "taker_buy_quote": 12753.76738}, {"ts": 1767794520000, "open": 0.1846, "high": 0.1846, "low": 0.1808, "close": 0.1818, "volume": 2633153.2, "quote_volume": 479795.71305, "trades": 2905, "taker_buy_volume": 1174570.0, "taker_buy_quote": 213884.27479}, {"ts": 1767794580000, "open": 0.1817, "high": 0.1823, "low": 0.1817, "close": 0.1823, "volume": 314730.0, "quote_volume": 57288.36776, "trades": 399, "taker_buy_volume": 176929.4, "taker_buy_quote": 32208.74652}, {"ts": 1767794640000, "open": 0.1823, "high": 0.1825, "low": 0.182, "close": 0.1822, "volume": 336233.7, "quote_volume": 61306.52922, "trades": 274, "taker_buy_volume": 180752.5, "taker_buy_quote": 32964.36328}, {"ts": 1767794700000, "open": 0.1822, "high": 0.1824, "low": 0.1819, "close": 0.1819, "volume": 232440.8, "quote_volume": 42345.90054, "trades": 167, "taker_buy_volume": 144502.4, "taker_buy_quote": 26327.81502}, {"ts": 1767794760000, "open": 0.1819, "high": 0.182, "low": 0.1814, "close": 0.1817, "volume": 204991.2, "quote_volume": 37233.2061, "trades": 292, "taker_buy_volume": 113428.5, "taker_buy_quote": 20604.63146}, {"ts": 1767794820000, "open": 0.1817, "high": 0.1822, "low": 0.1815, "close": 0.1821, "volume": 146357.9, "quote_volume": 26610.86232, "trades": 230, "taker_buy_volume": 123562.7, "taker_buy_quote": 22469.44395}, {"ts": 1767794880000, "open": 0.1821, "high": 0.1824, "low": 0.182, "close": 0.182, "volume": 53265.8, "quote_volume": 9707.08414, "trades": 127, "taker_buy_volume": 40033.1, "taker_buy_quote": 7296.80054}, {"ts": 1767794940000, "open": 0.182, "high": 0.1821, "low": 0.1818, "close": 0.1819, "volume": 72062.7, "quote_volume": 13111.10696, "trades": 115, "taker_buy_volume": 32289.0, "taker_buy_quote": 5875.68079}, {"ts": 1767795000000, "open": 0.1819, "high": 0.1822, "low": 0.1819, "close": 0.1822, "volume": 14564.1, "quote_volume": 2651.43472, "trades": 63, "taker_buy_volume": 9753.7, "taker_buy_quote": 1775.93021}, {"ts": 1767795060000, "open": 0.1821, "high": 0.1821, "low": 0.1819, "close": 0.1819, "volume": 83259.4, "quote_volume": 15159.87337, "trades": 86, "taker_buy_volume": 36118.0, "taker_buy_quote": 6576.65902}, {"ts": 1767795120000, "open": 0.1819, "high": 0.1822, "low": 0.1818, "close": 0.1818, "volume": 63333.1, "quote_volume": 11524.74889, "trades": 151, "taker_buy_volume": 28717.1, "taker_buy_quote": 5226.52238}, {"ts": 1767795180000, "open": 0.1817, "high": 0.1823, "low": 0.1816, "close": 0.1823, "volume": 112843.6, "quote_volume": 20543.1046, "trades": 153, "taker_buy_volume": 73672.1, "taker_buy_quote": 13422.4978}, {"ts": 1767795240000, "open": 0.1823, "high": 0.1829, "low": 0.1823, "close": 0.1825, "volume": 278065.1, "quote_volume": 50774.63359, "trades": 229, "taker_buy_volume": 238231.2, "taker_buy_quote": 43500.95121}, {"ts": 1767795300000, "open": 0.1825, "high": 0.1829, "low": 0.1824, "close": 0.1828, "volume": 204006.9, "quote_volume": 37277.40838, "trades": 158, "taker_buy_volume": 67768.1, "taker_buy_quote": 12384.33699}, {"ts": 1767795360000, "open": 0.1827, "high": 0.1828, "low": 0.1821, "close": 0.1822, "volume": 65742.2, "quote_volume": 11980.61464, "trades": 102, "taker_buy_volume": 18175.8, "taker_buy_quote": 3313.58377}, {"ts": 1767795420000, "open": 0.1822, "high": 0.1824, "low": 0.1821, "close": 0.1823, "volume": 101228.6, "quote_volume": 18442.69134, "trades": 137, "taker_buy_volume": 58842.0, "taker_buy_quote": 10722.44988}, {"ts": 1767795480000, "open": 0.1823, "high": 0.1823, "low": 0.1814, "close": 0.1815, "volume": 211174.3, "quote_volume": 38401.11456, "trades": 331, "taker_buy_volume": 96532.1, "taker_buy_quote": 17566.06504}, {"ts": 1767795540000, "open": 0.1816, "high": 0.1818, "low": 0.1816, "close": 0.1818, "volume": 31687.8, "quote_volume": 5756.64483, "trades": 112, "taker_buy_volume": 23333.1, "taker_buy_quote": 4238.62931}, {"ts": 1767795600000, "open": 0.1818, "high": 0.1826, "low": 0.1818, "close": 0.1824, "volume": 152226.1, "quote_volume": 27752.2976, "trades": 141, "taker_buy_volume": 145154.5, "taker_buy_quote": 26463.23649}, {"ts": 1767795660000, "open": 0.1824, "high": 0.1824, "low": 0.1822, "close": 0.1823, "volume": 20210.5, "quote_volume": 3684.52289, "trades": 52, "taker_buy_volume": 12553.2, "taker_buy_quote": 2288.15184}, {"ts": 1767795720000, "open": 0.1822, "high": 0.1822, "low": 0.1816, "close": 0.1817, "volume": 183926.4, "quote_volume": 33470.50606, "trades": 292, "taker_buy_volume": 67005.8, "taker_buy_quote": 12204.19498}, {"ts": 1767795780000, "open": 0.1818, "high": 0.1821, "low": 0.1816, "close": 0.182, "volume": 65809.6, "quote_volume": 11964.79385, "trades": 156, "taker_buy_volume": 38226.0, "taker_buy_quote": 6950.70307}, {"ts": 1767795840000, "open": 0.1819, "high": 0.182, "low": 0.1817, "close": 0.1819, "volume": 18356.4, "quote_volume": 3339.41902, "trades": 60, "taker_buy_volume": 1716.8, "taker_buy_quote": 312.26859}, {"ts": 1767795900000, "open": 0.182, "high": 0.182, "low": 0.1817, "close": 0.1819, "volume": 17647.5, "quote_volume": 3210.99693, "trades": 82, "taker_buy_volume": 5830.9, "taker_buy_quote": 1061.06834}, {"ts": 1767795960000, "open": 0.1819, "high": 0.1821, "low": 0.1815, "close": 0.1815, "volume": 76670.9, "quote_volume": 13944.58092, "trades": 79, "taker_buy_volume": 42047.1, "taker_buy_quote": 7655.29441}, {"ts": 1767796020000, "open": 0.1816, "high": 0.1817, "low": 0.1808, "close": 0.1811, "volume": 385234.8, "quote_volume": 69801.09625, "trades": 379, "taker_buy_volume": 183927.7, "taker_buy_quote": 33336.65913}, {"ts": 1767796080000, "open": 0.181, "high": 0.181, "low": 0.1805, "close": 0.1807, "volume": 243481.8, "quote_volume": 44006.53388, "trades": 296, "taker_buy_volume": 107182.5, "taker_buy_quote": 19381.19782}, {"ts": 1767796140000, "open": 0.1807, "high": 0.1809, "low": 0.1792, "close": 0.1801, "volume": 1165714.3, "quote_volume": 209738.08196, "trades": 913, "taker_buy_volume": 523677.6, "taker_buy_quote": 94266.76583}, {"ts": 1767796200000, "open": 0.1801, "high": 0.1811, "low": 0.1798, "close": 0.1809, "volume": 409448.2, "quote_volume": 73935.76144, "trades": 474, "taker_buy_volume": 263998.0, "taker_buy_quote": 47686.80793}, {"ts": 1767796260000, "open": 0.1809, "high": 0.1809, "low": 0.1794, "close": 0.1805, "volume": 851937.9, "quote_volume": 153417.7972, "trades": 1008, "taker_buy_volume": 396464.8, "taker_buy_quote": 71389.67047}, {"ts": 1767796320000, "open": 0.1804, "high": 0.1814, "low": 0.1803, "close": 0.1814, "volume": 409238.2, "quote_volume": 74065.16728, "trades": 568, "taker_buy_volume": 250337.3, "taker_buy_quote": 45316.62479}, {"ts": 1767796380000, "open": 0.1815, "high": 0.1815, "low": 0.1807, "close": 0.1808, "volume": 145516.8, "quote_volume": 26352.36935, "trades": 262, "taker_buy_volume": 37949.0, "taker_buy_quote": 6876.23546}, {"ts": 1767796440000, "open": 0.1808, "high": 0.1812, "low": 0.1808, "close": 0.1811, "volume": 72096.2, "quote_volume": 13050.72016, "trades": 192, "taker_buy_volume": 65815.2, "taker_buy_quote": 11913.60167}, {"ts": 1767796500000, "open": 0.1811, "high": 0.1818, "low": 0.1806, "close": 0.1818, "volume": 343454.4, "quote_volume": 62187.92528, "trades": 355, "taker_buy_volume": 171250.8, "taker_buy_quote": 31058.26852}, {"ts": 1767796560000, "open": 0.1819, "high": 0.182, "low": 0.1816, "close": 0.1817, "volume": 89215.4, "quote_volume": 16229.65189, "trades": 253, "taker_buy_volume": 67838.2, "taker_buy_quote": 12342.08405}, {"ts": 1767796620000, "open": 0.1818, "high": 0.1818, "low": 0.181, "close": 0.1812, "volume": 299353.8, "quote_volume": 54267.57111, "trades": 397, "taker_buy_volume": 80928.5, "taker_buy_quote": 14674.4572}, {"ts": 1767796680000, "open": 0.1812, "high": 0.1823, "low": 0.1812, "close": 0.1822, "volume": 303628.0, "quote_volume": 55231.25335, "trades": 305, "taker_buy_volume": 219474.6, "taker_buy_quote": 39925.10799}, {"ts": 1767796740000, "open": 0.1821, "high": 0.1823, "low": 0.1818, "close": 0.1823, "volume": 100307.5, "quote_volume": 18256.80443, "trades": 169, "taker_buy_volume": 31884.5, "taker_buy_quote": 5806.10216}, {"ts": 1767796800000, "open": 0.1823, "high": 0.1825, "low": 0.1822, "close": 0.1822, "volume": 80928.8, "quote_volume": 14759.28763, "trades": 122, "taker_buy_volume": 58130.2, "taker_buy_quote": 10601.44449}, {"ts": 1767796860000, "open": 0.1822, "high": 0.1827, "low": 0.1822, "close": 0.1826, "volume": 123594.3, "quote_volume": 22554.52414, "trades": 153, "taker_buy_volume": 105211.3, "taker_buy_quote": 19201.25277}, {"ts": 1767796920000, "open": 0.1825, "high": 0.1826, "low": 0.1823, "close": 0.1825, "volume": 21487.9, "quote_volume": 3920.78041, "trades": 58, "taker_buy_volume": 14001.0, "taker_buy_quote": 2554.54039}, {"ts": 1767796980000, "open": 0.1825, "high": 0.1827, "low": 0.182, "close": 0.1822, "volume": 69214.6, "quote_volume": 12616.89879, "trades": 185, "taker_buy_volume": 29136.5, "taker_buy_quote": 5312.27669}, {"ts": 1767797040000, "open": 0.1822, "high": 0.1822, "low": 0.1817, "close": 0.1819, "volume": 248228.6, "quote_volume": 45168.70102, "trades": 234, "taker_buy_volume": 104487.4, "taker_buy_quote": 19026.30367}, {"ts": 1767797100000, "open": 0.1819, "high": 0.1828, "low": 0.1819, "close": 0.1828, "volume": 144486.6, "quote_volume": 26365.90494, "trades": 174, "taker_buy_volume": 136610.8, "taker_buy_quote": 24931.99187}, {"ts": 1767797160000, "open": 0.1828, "high": 0.1831, "low": 0.1827, "close": 0.1831, "volume": 173116.6, "quote_volume": 31674.37562, "trades": 207, "taker_buy_volume": 117049.1, "taker_buy_quote": 21419.47159}, {"ts": 1767797220000, "open": 0.1831, "high": 0.184, "low": 0.183, "close": 0.1839, "volume": 471053.5, "quote_volume": 86489.3788, "trades": 411, "taker_buy_volume": 310744.8, "taker_buy_quote": 57050.68538}, {"ts": 1767797280000, "open": 0.1838, "high": 0.1839, "low": 0.1831, "close": 0.1833, "volume": 130811.7, "quote_volume": 23985.11818, "trades": 160, "taker_buy_volume": 31831.3, "taker_buy_quote": 5841.77125}, {"ts": 1767797340000, "open": 0.1832, "high": 0.1833, "low": 0.1827, "close": 0.1829, "volume": 207866.1, "quote_volume": 38032.50703, "trades": 199, "taker_buy_volume": 72998.4, "taker_buy_quote": 13357.55297}, {"ts": 1767797400000, "open": 0.1829, "high": 0.1831, "low": 0.1828, "close": 0.183, "volume": 60183.1, "quote_volume": 11008.67137, "trades": 121, "taker_buy_volume": 31374.2, "taker_buy_quote": 5741.25039}, {"ts": 1767797460000, "open": 0.183, "high": 0.183, "low": 0.1825, "close": 0.1828, "volume": 62425.0, "quote_volume": 11409.35946, "trades": 136, "taker_buy_volume": 11286.6, "taker_buy_quote": 2063.62585}, {"ts": 1767797520000, "open": 0.1828, "high": 0.1829, "low": 0.1826, "close": 0.1829, "volume": 27305.9, "quote_volume": 4991.118, "trades": 72, "taker_buy_volume": 2315.3, "taker_buy_quote": 423.26092}, {"ts": 1767797580000, "open": 0.1829, "high": 0.1831, "low": 0.1829, "close": 0.183, "volume": 17098.4, "quote_volume": 3128.27377, "trades": 72, "taker_buy_volume": 14083.6, "taker_buy_quote": 2576.74658}, {"ts": 1767797640000, "open": 0.183, "high": 0.1831, "low": 0.1828, "close": 0.1828, "volume": 25345.1, "quote_volume": 4636.2478, "trades": 69, "taker_buy_volume": 6352.2, "taker_buy_quote": 1162.45687}, {"ts": 1767797700000, "open": 0.1828, "high": 0.1834, "low": 0.1827, "close": 0.1834, "volume": 61906.8, "quote_volume": 11342.06696, "trades": 140, "taker_buy_volume": 44860.2, "taker_buy_quote": 8221.05798}, {"ts": 1767797760000, "open": 0.1834, "high": 0.1834, "low": 0.1831, "close": 0.1833, "volume": 14870.5, "quote_volume": 2724.40839, "trades": 48, "taker_buy_volume": 5932.1, "taker_buy_quote": 1087.1818}, {"ts": 1767797820000, "open": 0.1833, "high": 0.1833, "low": 0.1826, "close": 0.1826, "volume": 74345.8, "quote_volume": 13592.79188, "trades": 176, "taker_buy_volume": 12295.7, "taker_buy_quote": 2250.14723}, {"ts": 1767797880000, "open": 0.1827, "high": 0.1834, "low": 0.1827, "close": 0.1832, "volume": 164572.2, "quote_volume": 30139.76657, "trades": 204, "taker_buy_volume": 117799.5, "taker_buy_quote": 21577.63771}, {"ts": 1767797940000, "open": 0.1831, "high": 0.1832, "low": 0.1831, "close": 0.1831, "volume": 12428.3, "quote_volume": 2275.94717, "trades": 34, "taker_buy_volume": 8931.1, "taker_buy_quote": 1635.60985}, {"ts": 1767798000000, "open": 0.1832, "high": 0.1832, "low": 0.1824, "close": 0.1824, "volume": 119302.3, "quote_volume": 21781.83775, "trades": 241, "taker_buy_volume": 17701.5, "taker_buy_quote": 3238.794}, {"ts": 1767798060000, "open": 0.1824, "high": 0.1826, "low": 0.1815, "close": 0.1817, "volume": 364613.5, "quote_volume": 66372.87649, "trades": 450, "taker_buy_volume": 185357.0, "taker_buy_quote": 33759.51834}, {"ts": 1767798120000, "open": 0.1816, "high": 0.1818, "low": 0.1812, "close": 0.1815, "volume": 303622.5, "quote_volume": 55103.19066, "trades": 455, "taker_buy_volume": 167854.1, "taker_buy_quote": 30476.70373}, {"ts": 1767798180000, "open": 0.1815, "high": 0.1815, "low": 0.1807, "close": 0.181, "volume": 298747.0, "quote_volume": 54089.50134, "trades": 333, "taker_buy_volume": 160202.8, "taker_buy_quote": 29006.65362}, {"ts": 1767798240000, "open": 0.181, "high": 0.1814, "low": 0.1808, "close": 0.1813, "volume": 142852.0, "quote_volume": 25868.17381, "trades": 281, "taker_buy_volume": 46537.6, "taker_buy_quote": 8428.65193}, {"ts": 1767798300000, "open": 0.1814, "high": 0.1817, "low": 0.181, "close": 0.1817, "volume": 125833.0, "quote_volume": 22834.22227, "trades": 173, "taker_buy_volume": 79020.8, "taker_buy_quote": 14346.1326}, {"ts": 1767798360000, "open": 0.1817, "high": 0.1818, "low": 0.1815, "close": 0.1816, "volume": 53997.5, "quote_volume": 9811.86139, "trades": 64, "taker_buy_volume": 34363.9, "taker_buy_quote": 6246.60688}, {"ts": 1767798420000, "open": 0.1817, "high": 0.1818, "low": 0.1812, "close": 0.1817, "volume": 20205.4, "quote_volume": 3665.72278, "trades": 73, "taker_buy_volume": 12920.4, "taker_buy_quote": 2344.22736}, {"ts": 1767798480000, "open": 0.1817, "high": 0.1817, "low": 0.1812, "close": 0.1814, "volume": 76349.8, "quote_volume": 13851.20723, "trades": 128, "taker_buy_volume": 21807.7, "taker_buy_quote": 3957.65564}, {"ts": 1767798540000, "open": 0.1814, "high": 0.1816, "low": 0.1809, "close": 0.1812, "volume": 284021.1, "quote_volume": 51451.48247, "trades": 231, "taker_buy_volume": 143906.0, "taker_buy_quote": 26080.64333}, {"ts": 1767798600000, "open": 0.1813, "high": 0.1816, "low": 0.1813, "close": 0.1815, "volume": 46815.6, "quote_volume": 8496.77573, "trades": 90, "taker_buy_volume": 39377.7, "taker_buy_quote": 7146.23359}, {"ts": 1767798660000, "open": 0.1815, "high": 0.1815, "low": 0.1814, "close": 0.1815, "volume": 10910.1, "quote_volume": 1979.92634, "trades": 29, "taker_buy_volume": 10230.5, "taker_buy_quote": 1856.64405}, {"ts": 1767798720000, "open": 0.1815, "high": 0.1816, "low": 0.1813, "close": 0.1815, "volume": 24793.0, "quote_volume": 4500.019, "trades": 82, "taker_buy_volume": 12314.8, "taker_buy_quote": 2235.7676}, {"ts": 1767798780000, "open": 0.1815, "high": 0.1818, "low": 0.1815, "close": 0.1816, "volume": 67836.0, "quote_volume": 12328.55153, "trades": 78, "taker_buy_volume": 62377.4, "taker_buy_quote": 11336.35118}, {"ts": 1767798840000, "open": 0.1816, "high": 0.1816, "low": 0.1814, "close": 0.1814, "volume": 3767.8, "quote_volume": 684.02899, "trades": 37, "taker_buy_volume": 783.5, "taker_buy_quote": 142.25521}, {"ts": 1767798900000, "open": 0.1815, "high": 0.1818, "low": 0.1815, "close": 0.1817, "volume": 30379.2, "quote_volume": 5518.03698, "trades": 73, "taker_buy_volume": 14150.4, "taker_buy_quote": 2570.15163}, {"ts": 1767798960000, "open": 0.1818, "high": 0.182, "low": 0.1818, "close": 0.1819, "volume": 93596.7, "quote_volume": 17032.39861, "trades": 86, "taker_buy_volume": 50399.1, "taker_buy_quote": 9171.27029}, {"ts": 1767799020000, "open": 0.182, "high": 0.182, "low": 0.1812, "close": 0.1814, "volume": 176785.5, "quote_volume": 32064.47013, "trades": 356, "taker_buy_volume": 30668.0, "taker_buy_quote": 5564.62341}, {"ts": 1767799080000, "open": 0.1814, "high": 0.1814, "low": 0.1803, "close": 0.1803, "volume": 354917.1, "quote_volume": 64160.98426, "trades": 404, "taker_buy_volume": 156946.6, "taker_buy_quote": 28383.46095}, {"ts": 1767799140000, "open": 0.1804, "high": 0.1809, "low": 0.1802, "close": 0.1808, "volume": 186469.3, "quote_volume": 33681.38588, "trades": 286, "taker_buy_volume": 108575.3, "taker_buy_quote": 19620.7508}, {"ts": 1767799200000, "open": 0.1808, "high": 0.1809, "low": 0.1801, "close": 0.1803, "volume": 150962.5, "quote_volume": 27223.9907, "trades": 218, "taker_buy_volume": 49406.5, "taker_buy_quote": 8917.27417}, {"ts": 1767799260000, "open": 0.1803, "high": 0.181, "low": 0.18, "close": 0.1809, "volume": 228486.9, "quote_volume": 41273.49466, "trades": 278, "taker_buy_volume": 152811.5, "taker_buy_quote": 27614.81669}, {"ts": 1767799320000, "open": 0.1809, "high": 0.181, "low": 0.1804, "close": 0.1807, "volume": 79197.1, "quote_volume": 14311.05656, "trades": 161, "taker_buy_volume": 24307.1, "taker_buy_quote": 4393.02308}, {"ts": 1767799380000, "open": 0.1808, "high": 0.1813, "low": 0.1808, "close": 0.1812, "volume": 109381.5, "quote_volume": 19816.29323, "trades": 147, "taker_buy_volume": 69744.9, "taker_buy_quote": 12634.27439}, {"ts": 1767799440000, "open": 0.1812, "high": 0.1816, "low": 0.1811, "close": 0.1815, "volume": 98835.7, "quote_volume": 17933.35039, "trades": 168, "taker_buy_volume": 77526.9, "taker_buy_quote": 14068.33263}, {"ts": 1767799500000, "open": 0.1815, "high": 0.1816, "low": 0.1811, "close": 0.1815, "volume": 37783.5, "quote_volume": 6849.30846, "trades": 86, "taker_buy_volume": 12164.0, "taker_buy_quote": 2206.01724}, {"ts": 1767799560000, "open": 0.1814, "high": 0.1816, "low": 0.1811, "close": 0.1813, "volume": 40838.5, "quote_volume": 7410.39782, "trades": 106, "taker_buy_volume": 26170.9, "taker_buy_quote": 4749.64614}, {"ts": 1767799620000, "open": 0.1812, "high": 0.1813, "low": 0.1812, "close": 0.1813, "volume": 12706.0, "quote_volume": 2302.39355, "trades": 35, "taker_buy_volume": 1145.7, "taker_buy_quote": 207.63764}, {"ts": 1767799680000, "open": 0.1814, "high": 0.1818, "low": 0.1812, "close": 0.1818, "volume": 121087.1, "quote_volume": 21974.56068, "trades": 145, "taker_buy_volume": 111028.9, "taker_buy_quote": 20151.29955}, {"ts": 1767799740000, "open": 0.1817, "high": 0.1819, "low": 0.181, "close": 0.1813, "volume": 366085.0, "quote_volume": 66414.45823, "trades": 208, "taker_buy_volume": 77336.2, "taker_buy_quote": 14051.37481}, {"ts": 1767799800000, "open": 0.1812, "high": 0.1813, "low": 0.1808, "close": 0.1809, "volume": 103586.0, "quote_volume": 18749.33537, "trades": 113, "taker_buy_volume": 15176.3, "taker_buy_quote": 2746.69232}, {"ts": 1767799860000, "open": 0.1808, "high": 0.181, "low": 0.1807, "close": 0.181, "volume": 51149.0, "quote_volume": 9247.53488, "trades": 68, "taker_buy_volume": 8467.6, "taker_buy_quote": 1531.34273}, {"ts": 1767799920000, "open": 0.1809, "high": 0.1814, "low": 0.1807, "close": 0.1814, "volume": 360732.5, "quote_volume": 65374.66503, "trades": 224, "taker_buy_volume": 227144.2, "taker_buy_quote": 41158.09212}, {"ts": 1767799980000, "open": 0.1814, "high": 0.1814, "low": 0.1812, "close": 0.1814, "volume": 97049.7, "quote_volume": 17598.9774, "trades": 75, "taker_buy_volume": 13064.8, "taker_buy_quote": 2368.59778}, {"ts": 1767800040000, "open": 0.1814, "high": 0.1815, "low": 0.1812, "close": 0.1815, "volume": 24112.0, "quote_volume": 4372.96313, "trades": 47, "taker_buy_volume": 11232.5, "taker_buy_quote": 2038.0012}, {"ts": 1767800100000, "open": 0.1815, "high": 0.1821, "low": 0.1815, "close": 0.182, "volume": 175944.2, "quote_volume": 32004.29656, "trades": 132, "taker_buy_volume": 126329.7, "taker_buy_quote": 22971.79205}, {"ts": 1767800160000, "open": 0.1819, "high": 0.1824, "low": 0.1819, "close": 0.1824, "volume": 68559.3, "quote_volume": 12497.42999, "trades": 91, "taker_buy_volume": 61530.1, "taker_buy_quote": 11216.05942}, {"ts": 1767800220000, "open": 0.1825, "high": 0.1827, "low": 0.1819, "close": 0.1819, "volume": 100579.5, "quote_volume": 18341.16176, "trades": 96, "taker_buy_volume": 66263.3, "taker_buy_quote": 12094.08481}, {"ts": 1767800280000, "open": 0.182, "high": 0.1823, "low": 0.1817, "close": 0.1817, "volume": 187557.0, "quote_volume": 34147.28725, "trades": 187, "taker_buy_volume": 85455.6, "taker_buy_quote": 15567.35833}, {"ts": 1767800340000, "open": 0.1816, "high": 0.1818, "low": 0.1813, "close": 0.1816, "volume": 222025.0, "quote_volume": 40320.4842, "trades": 249, "taker_buy_volume": 122301.9, "taker_buy_quote": 22220.31037}, {"ts": 1767800400000, "open": 0.1816, "high": 0.182, "low": 0.1814, "close": 0.1819, "volume": 63836.6, "quote_volume": 11603.22209, "trades": 105, "taker_buy_volume": 36214.6, "taker_buy_quote": 6585.65502}, {"ts": 1767800460000, "open": 0.182, "high": 0.1826, "low": 0.1818, "close": 0.1825, "volume": 219878.0, "quote_volume": 40090.37327, "trades": 215, "taker_buy_volume": 184811.6, "taker_buy_quote": 33699.61043}, {"ts": 1767800520000, "open": 0.1825, "high": 0.1825, "low": 0.1822, "close": 0.1823, "volume": 25417.4, "quote_volume": 4633.01455, "trades": 81, "taker_buy_volume": 3005.0, "taker_buy_quote": 547.99516}, {"ts": 1767800580000, "open": 0.1823, "high": 0.1824, "low": 0.1822, "close": 0.1823, "volume": 11606.4, "quote_volume": 2115.01763, "trades": 46, "taker_buy_volume": 4902.8, "taker_buy_quote": 893.51769}, {"ts": 1767800640000, "open": 0.1822, "high": 0.1824, "low": 0.1822, "close": 0.1823, "volume": 31234.1, "quote_volume": 5692.04057, "trades": 71, "taker_buy_volume": 15689.5, "taker_buy_quote": 2859.476}, {"ts": 1767800700000, "open": 0.1823, "high": 0.1825, "low": 0.1821, "close": 0.1822, "volume": 88983.7, "quote_volume": 16220.34235, "trades": 121, "taker_buy_volume": 60945.1, "taker_buy_quote": 11110.00322}, {"ts": 1767800760000, "open": 0.1823, "high": 0.1823, "low": 0.1821, "close": 0.1823, "volume": 27345.5, "quote_volume": 4983.00704, "trades": 71, "taker_buy_volume": 22505.6, "taker_buy_quote": 4101.2229}, {"ts": 1767800820000, "open": 0.1823, "high": 0.1828, "low": 0.1823, "close": 0.1828, "volume": 204249.3, "quote_volume": 37311.89513, "trades": 171, "taker_buy_volume": 158876.3, "taker_buy_quote": 29024.31216}, {"ts": 1767800880000, "open": 0.1828, "high": 0.1831, "low": 0.1827, "close": 0.1831, "volume": 177937.4, "quote_volume": 32562.08639, "trades": 114, "taker_buy_volume": 131511.9, "taker_buy_quote": 24065.98258}, {"ts": 1767800940000, "open": 0.1831, "high": 0.1831, "low": 0.1829, "close": 0.1829, "volume": 55272.4, "quote_volume": 10118.67075, "trades": 66, "taker_buy_volume": 41462.1, "taker_buy_quote": 7591.23623}, {"ts": 1767801000000, "open": 0.183, "high": 0.1831, "low": 0.1829, "close": 0.183, "volume": 127882.9, "quote_volume": 23410.91004, "trades": 70, "taker_buy_volume": 68060.7, "taker_buy_quote": 12458.6759}, {"ts": 1767801060000, "open": 0.183, "high": 0.1835, "low": 0.1829, "close": 0.1835, "volume": 111043.1, "quote_volume": 20354.2154, "trades": 109, "taker_buy_volume": 94121.1, "taker_buy_quote": 17254.5764}, {"ts": 1767801120000, "open": 0.1836, "high": 0.1839, "low": 0.1835, "close": 0.1838, "volume": 189627.8, "quote_volume": 34831.65778, "trades": 187, "taker_buy_volume": 117428.4, "taker_buy_quote": 21569.4397}, {"ts": 1767801180000, "open": 0.1837, "high": 0.1838, "low": 0.1833, "close": 0.1834, "volume": 98178.3, "quote_volume": 18029.06552, "trades": 90, "taker_buy_volume": 10676.1, "taker_buy_quote": 1959.95585}, {"ts": 1767801240000, "open": 0.1832, "high": 0.1833, "low": 0.1831, "close": 0.1832, "volume": 43377.4, "quote_volume": 7946.73465, "trades": 52, "taker_buy_volume": 5835.3, "taker_buy_quote": 1069.03786}, {"ts": 1767801300000, "open": 0.1832, "high": 0.1837, "low": 0.1831, "close": 0.1837, "volume": 53173.3, "quote_volume": 9744.2841, "trades": 98, "taker_buy_volume": 16880.7, "taker_buy_quote": 3097.69763}, {"ts": 1767801360000, "open": 0.1837, "high": 0.1839, "low": 0.1833, "close": 0.1833, "volume": 39044.7, "quote_volume": 7174.70852, "trades": 97, "taker_buy_volume": 28762.4, "taker_buy_quote": 5285.64672}, {"ts": 1767801420000, "open": 0.1833, "high": 0.1833, "low": 0.1832, "close": 0.1832, "volume": 689.0, "quote_volume": 126.2706, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801480000, "open": 0.1832, "high": 0.1834, "low": 0.1831, "close": 0.1834, "volume": 41451.1, "quote_volume": 7594.23617, "trades": 72, "taker_buy_volume": 3652.1, "taker_buy_quote": 669.27055}, {"ts": 1767801540000, "open": 0.1834, "high": 0.1835, "low": 0.1832, "close": 0.1832, "volume": 34612.7, "quote_volume": 6347.49433, "trades": 116, "taker_buy_volume": 16714.6, "taker_buy_quote": 3064.9952}, {"ts": 1767801600000, "open": 0.1832, "high": 0.1843, "low": 0.1832, "close": 0.1842, "volume": 288022.0, "quote_volume": 52972.15025, "trades": 325, "taker_buy_volume": 228626.2, "taker_buy_quote": 42060.96089}, {"ts": 1767801660000, "open": 0.1842, "high": 0.185, "low": 0.1842, "close": 0.1843, "volume": 471515.0, "quote_volume": 87091.22863, "trades": 386, "taker_buy_volume": 221203.2, "taker_buy_quote": 40847.2097}, {"ts": 1767801720000, "open": 0.1842, "high": 0.1843, "low": 0.1839, "close": 0.1839, "volume": 150607.6, "quote_volume": 27729.92132, "trades": 115, "taker_buy_volume": 13014.1, "taker_buy_quote": 2395.86971}, {"ts": 1767801780000, "open": 0.184, "high": 0.1852, "low": 0.184, "close": 0.1851, "volume": 205008.2, "quote_volume": 37893.85091, "trades": 188, "taker_buy_volume": 190368.9, "taker_buy_quote": 35183.79035}, {"ts": 1767801840000, "open": 0.1851, "high": 0.1851, "low": 0.1845, "close": 0.1847, "volume": 30407.1, "quote_volume": 5615.90935, "trades": 73, "taker_buy_volume": 10555.7, "taker_buy_quote": 1949.28649}, {"ts": 1767801900000, "open": 0.1847, "high": 0.1848, "low": 0.1844, "close": 0.1847, "volume": 52586.1, "quote_volume": 9705.55501, "trades": 97, "taker_buy_volume": 22339.7, "taker_buy_quote": 4123.76468}, {"ts": 1767801960000, "open": 0.1847, "high": 0.1855, "low": 0.1846, "close": 0.1854, "volume": 259733.9, "quote_volume": 48002.45401, "trades": 184, "taker_buy_volume": 102462.6, "taker_buy_quote": 18947.34092}, {"ts": 1767802020000, "open": 0.1854, "high": 0.1855, "low": 0.1849, "close": 0.1849, "volume": 85048.2, "quote_volume": 15762.91703, "trades": 169, "taker_buy_volume": 39775.6, "taker_buy_quote": 7371.5741}, {"ts": 1767802080000, "open": 0.1848, "high": 0.1848, "low": 0.1845, "close": 0.1846, "volume": 187465.8, "quote_volume": 34611.78584, "trades": 155, "taker_buy_volume": 36327.1, "taker_buy_quote": 6703.7808}, {"ts": 1767802140000, "open": 0.1846, "high": 0.1847, "low": 0.1844, "close": 0.1845, "volume": 30517.9, "quote_volume": 5629.96501, "trades": 51, "taker_buy_volume": 8710.7, "taker_buy_quote": 1607.27234}, {"ts": 1767802200000, "open": 0.1845, "high": 0.1846, "low": 0.1843, "close": 0.1846, "volume": 54879.2, "quote_volume": 10120.54185, "trades": 76, "taker_buy_volume": 30906.5, "taker_buy_quote": 5700.13523}, {"ts": 1767802260000, "open": 0.1847, "high": 0.1847, "low": 0.183, "close": 0.1834, "volume": 479637.9, "quote_volume": 88092.04685, "trades": 287, "taker_buy_volume": 56006.0, "taker_buy_quote": 10281.82889}, {"ts": 1767802320000, "open": 0.1834, "high": 0.1839, "low": 0.1833, "close": 0.1838, "volume": 241963.5, "quote_volume": 44420.63918, "trades": 213, "taker_buy_volume": 117501.5, "taker_buy_quote": 21568.32142}, {"ts": 1767802380000, "open": 0.1838, "high": 0.1838, "low": 0.1836, "close": 0.1838, "volume": 148275.8, "quote_volume": 27240.69347, "trades": 63, "taker_buy_volume": 39787.9, "taker_buy_quote": 7306.4797}, {"ts": 1767802440000, "open": 0.1838, "high": 0.184, "low": 0.1837, "close": 0.1838, "volume": 28906.7, "quote_volume": 5314.64092, "trades": 66, "taker_buy_volume": 6428.2, "taker_buy_quote": 1182.20885}, {"ts": 1767802500000, "open": 0.1837, "high": 0.1839, "low": 0.1837, "close": 0.1839, "volume": 18713.0, "quote_volume": 3439.81339, "trades": 25, "taker_buy_volume": 7476.2, "taker_buy_quote": 1374.70414}, {"ts": 1767802560000, "open": 0.1839, "high": 0.1842, "low": 0.1838, "close": 0.1838, "volume": 28676.3, "quote_volume": 5278.79305, "trades": 58, "taker_buy_volume": 25357.9, "taker_buy_quote": 4667.85122}, {"ts": 1767802620000, "open": 0.1839, "high": 0.1841, "low": 0.1836, "close": 0.1838, "volume": 99418.8, "quote_volume": 18286.14405, "trades": 115, "taker_buy_volume": 69905.8, "taker_buy_quote": 12858.36459}, {"ts": 1767802680000, "open": 0.1839, "high": 0.184, "low": 0.1835, "close": 0.1835, "volume": 57272.6, "quote_volume": 10529.55884, "trades": 94, "taker_buy_volume": 31940.6, "taker_buy_quote": 5872.11766}, {"ts": 1767802740000, "open": 0.1835, "high": 0.1838, "low": 0.1834, "close": 0.1837, "volume": 145372.6, "quote_volume": 26685.43526, "trades": 173, "taker_buy_volume": 95013.5, "taker_buy_quote": 17444.92922}, {"ts": 1767802800000, "open": 0.1836, "high": 0.1838, "low": 0.1836, "close": 0.1836, "volume": 27332.3, "quote_volume": 5021.74081, "trades": 43, "taker_buy_volume": 18078.1, "taker_buy_quote": 3321.2821}, {"ts": 1767802860000, "open": 0.1835, "high": 0.1838, "low": 0.1835, "close": 0.1838, "volume": 11901.6, "quote_volume": 2186.88309, "trades": 43, "taker_buy_volume": 8395.9, "taker_buy_quote": 1542.68919}, {"ts": 1767802920000, "open": 0.1838, "high": 0.1842, "low": 0.1838, "close": 0.184, "volume": 49337.9, "quote_volume": 9079.00902, "trades": 78, "taker_buy_volume": 39165.6, "taker_buy_quote": 7208.5378}, {"ts": 1767802980000, "open": 0.184, "high": 0.1842, "low": 0.1838, "close": 0.1842, "volume": 61021.8, "quote_volume": 11231.32526, "trades": 111, "taker_buy_volume": 54941.6, "taker_buy_quote": 10113.32342}, {"ts": 1767803040000, "open": 0.1842, "high": 0.1846, "low": 0.184, "close": 0.1841, "volume": 155911.6, "quote_volume": 28753.30669, "trades": 241, "taker_buy_volume": 119026.8, "taker_buy_quote": 21953.27383}, {"ts": 1767803100000, "open": 0.1841, "high": 0.1842, "low": 0.184, "close": 0.184, "volume": 12417.7, "quote_volume": 2286.63642, "trades": 47, "taker_buy_volume": 5375.5, "taker_buy_quote": 989.83763}, {"ts": 1767803160000, "open": 0.1841, "high": 0.1842, "low": 0.184, "close": 0.1841, "volume": 38085.0, "quote_volume": 7013.47867, "trades": 93, "taker_buy_volume": 33179.0, "taker_buy_quote": 6110.07098}, {"ts": 1767803220000, "open": 0.1841, "high": 0.1841, "low": 0.184, "close": 0.1841, "volume": 24564.8, "quote_volume": 4520.38203, "trades": 21, "taker_buy_volume": 2573.6, "taker_buy_quote": 473.79976}, {"ts": 1767803280000, "open": 0.1842, "high": 0.1842, "low": 0.1839, "close": 0.1839, "volume": 14060.0, "quote_volume": 2587.56946, "trades": 24, "taker_buy_volume": 5767.9, "taker_buy_quote": 1062.06804}, {"ts": 1767803340000, "open": 0.1839, "high": 0.1842, "low": 0.1839, "close": 0.1842, "volume": 7925.1, "quote_volume": 1458.82675, "trades": 31, "taker_buy_volume": 7702.1, "taker_buy_quote": 1417.80312}, {"ts": 1767803400000, "open": 0.1843, "high": 0.1844, "low": 0.1841, "close": 0.1841, "volume": 16631.6, "quote_volume": 3064.62709, "trades": 69, "taker_buy_volume": 7262.6, "taker_buy_quote": 1338.58269}, {"ts": 1767803460000, "open": 0.1841, "high": 0.1843, "low": 0.1841, "close": 0.1842, "volume": 29358.7, "quote_volume": 5409.75209, "trades": 64, "taker_buy_volume": 20118.8, "taker_buy_quote": 3707.55267}, {"ts": 1767803520000, "open": 0.1843, "high": 0.1844, "low": 0.1841, "close": 0.1841, "volume": 16203.8, "quote_volume": 2986.11519, "trades": 72, "taker_buy_volume": 12236.5, "taker_buy_quote": 2255.27093}, {"ts": 1767803580000, "open": 0.184, "high": 0.184, "low": 0.1837, "close": 0.1837, "volume": 57966.1, "quote_volume": 10658.93381, "trades": 140, "taker_buy_volume": 7172.2, "taker_buy_quote": 1319.6848}, {"ts": 1767803640000, "open": 0.1838, "high": 0.1838, "low": 0.1832, "close": 0.1833, "volume": 289020.3, "quote_volume": 53023.10904, "trades": 379, "taker_buy_volume": 154731.5, "taker_buy_quote": 28387.73405}, {"ts": 1767803700000, "open": 0.1833, "high": 0.1833, "low": 0.1822, "close": 0.1824, "volume": 630909.2, "quote_volume": 115234.58065, "trades": 632, "taker_buy_volume": 315094.9, "taker_buy_quote": 57546.66682}, {"ts": 1767803760000, "open": 0.1825, "high": 0.1825, "low": 0.1821, "close": 0.1822, "volume": 143297.7, "quote_volume": 26111.27916, "trades": 221, "taker_buy_volume": 44531.4, "taker_buy_quote": 8114.96831}, {"ts": 1767803820000, "open": 0.1823, "high": 0.183, "low": 0.1823, "close": 0.1828, "volume": 263876.1, "quote_volume": 48206.03014, "trades": 325, "taker_buy_volume": 157373.9, "taker_buy_quote": 28740.15514}, {"ts": 1767803880000, "open": 0.183, "high": 0.1831, "low": 0.1826, "close": 0.1828, "volume": 121394.2, "quote_volume": 22188.79654, "trades": 155, "taker_buy_volume": 39237.4, "taker_buy_quote": 7178.03844}, {"ts": 1767803940000, "open": 0.1828, "high": 0.183, "low": 0.1827, "close": 0.1829, "volume": 34681.7, "quote_volume": 6342.88485, "trades": 71, "taker_buy_volume": 1787.9, "taker_buy_quote": 327.04942}, {"ts": 1767804000000, "open": 0.183, "high": 0.183, "low": 0.1827, "close": 0.1829, "volume": 21110.8, "quote_volume": 3860.50304, "trades": 71, "taker_buy_volume": 15226.9, "taker_buy_quote": 2784.58253}, {"ts": 1767804060000, "open": 0.1829, "high": 0.183, "low": 0.1829, "close": 0.183, "volume": 1069.9, "quote_volume": 195.72983, "trades": 14, "taker_buy_volume": 647.8, "taker_buy_quote": 118.52774}, {"ts": 1767804120000, "open": 0.183, "high": 0.1833, "low": 0.183, "close": 0.1832, "volume": 69923.1, "quote_volume": 12807.28034, "trades": 55, "taker_buy_volume": 68899.1, "taker_buy_quote": 12619.69198}, {"ts": 1767804180000, "open": 0.1832, "high": 0.1833, "low": 0.1831, "close": 0.1833, "volume": 6333.4, "quote_volume": 1160.28439, "trades": 24, "taker_buy_volume": 2323.4, "taker_buy_quote": 425.66139}, {"ts": 1767804240000, "open": 0.1833, "high": 0.1833, "low": 0.1831, "close": 0.1831, "volume": 3829.3, "quote_volume": 701.53125, "trades": 19, "taker_buy_volume": 468.9, "taker_buy_quote": 85.89485}, {"ts": 1767804300000, "open": 0.1831, "high": 0.1834, "low": 0.1831, "close": 0.1832, "volume": 35814.7, "quote_volume": 6563.78809, "trades": 86, "taker_buy_volume": 23538.9, "taker_buy_quote": 4314.35899}, {"ts": 1767804360000, "open": 0.1832, "high": 0.1833, "low": 0.1831, "close": 0.1832, "volume": 7877.0, "quote_volume": 1442.95183, "trades": 46, "taker_buy_volume": 6585.9, "taker_buy_quote": 1206.4764}, {"ts": 1767804420000, "open": 0.1832, "high": 0.1835, "low": 0.1831, "close": 0.1835, "volume": 75882.9, "quote_volume": 13916.65332, "trades": 96, "taker_buy_volume": 68264.1, "taker_buy_quote": 12521.37085}, {"ts": 1767804480000, "open": 0.1834, "high": 0.1837, "low": 0.1833, "close": 0.1836, "volume": 14065.5, "quote_volume": 2582.35733, "trades": 48, "taker_buy_volume": 12355.7, "taker_buy_quote": 2268.51161}, {"ts": 1767804540000, "open": 0.1836, "high": 0.1836, "low": 0.1834, "close": 0.1834, "volume": 38537.2, "quote_volume": 7070.40174, "trades": 51, "taker_buy_volume": 11438.7, "taker_buy_quote": 2098.37962}, {"ts": 1767804600000, "open": 0.1834, "high": 0.1835, "low": 0.1833, "close": 0.1834, "volume": 4282.9, "quote_volume": 785.49839, "trades": 33, "taker_buy_volume": 2869.7, "taker_buy_quote": 526.36503}, {"ts": 1767804660000, "open": 0.1833, "high": 0.1833, "low": 0.183, "close": 0.183, "volume": 91004.1, "quote_volume": 16656.3546, "trades": 85, "taker_buy_volume": 32355.0, "taker_buy_quote": 5920.965}, {"ts": 1767804720000, "open": 0.183, "high": 0.183, "low": 0.1829, "close": 0.1829, "volume": 59284.6, "quote_volume": 10843.17867, "trades": 36, "taker_buy_volume": 247.9, "taker_buy_quote": 45.34658}, {"ts": 1767804780000, "open": 0.1828, "high": 0.1829, "low": 0.1828, "close": 0.1829, "volume": 9521.4, "quote_volume": 1740.90605, "trades": 30, "taker_buy_volume": 6114.7, "taker_buy_quote": 1118.15529}, {"ts": 1767804840000, "open": 0.1829, "high": 0.1829, "low": 0.1827, "close": 0.1828, "volume": 1244.9, "quote_volume": 227.57638, "trades": 14, "taker_buy_volume": 596.8, "taker_buy_quote": 109.09504}, {"ts": 1767804900000, "open": 0.1828, "high": 0.1828, "low": 0.1827, "close": 0.1828, "volume": 58543.1, "quote_volume": 10700.8011, "trades": 44, "taker_buy_volume": 49165.2, "taker_buy_quote": 8987.39856}, {"ts": 1767804960000, "open": 0.1829, "high": 0.1829, "low": 0.1827, "close": 0.1827, "volume": 10757.3, "quote_volume": 1966.005, "trades": 9, "taker_buy_volume": 30.3, "taker_buy_quote": 5.54187}, {"ts": 1767805020000, "open": 0.1827, "high": 0.1827, "low": 0.1825, "close": 0.1825, "volume": 67276.0, "quote_volume": 12283.01342, "trades": 50, "taker_buy_volume": 6417.7, "taker_buy_quote": 1171.58111}, {"ts": 1767805080000, "open": 0.1826, "high": 0.1827, "low": 0.1826, "close": 0.1826, "volume": 4138.6, "quote_volume": 756.04931, "trades": 24, "taker_buy_volume": 3750.9, "taker_buy_quote": 685.22467}, {"ts": 1767805140000, "open": 0.1827, "high": 0.1827, "low": 0.182, "close": 0.1821, "volume": 99025.7, "quote_volume": 18054.73571, "trades": 116, "taker_buy_volume": 31882.6, "taker_buy_quote": 5812.75879}, {"ts": 1767805200000, "open": 0.1822, "high": 0.1823, "low": 0.182, "close": 0.1821, "volume": 37999.9, "quote_volume": 6924.65115, "trades": 88, "taker_buy_volume": 18235.3, "taker_buy_quote": 3322.80069}, {"ts": 1767805260000, "open": 0.1821, "high": 0.1821, "low": 0.1816, "close": 0.1819, "volume": 96660.4, "quote_volume": 17575.65462, "trades": 152, "taker_buy_volume": 26628.6, "taker_buy_quote": 4840.50951}, {"ts": 1767805320000, "open": 0.1819, "high": 0.182, "low": 0.1817, "close": 0.1818, "volume": 29392.4, "quote_volume": 5346.14554, "trades": 44, "taker_buy_volume": 4644.5, "taker_buy_quote": 845.14404}, {"ts": 1767805380000, "open": 0.1817, "high": 0.1819, "low": 0.1815, "close": 0.1819, "volume": 43137.2, "quote_volume": 7835.74795, "trades": 79, "taker_buy_volume": 6397.3, "taker_buy_quote": 1162.52508}, {"ts": 1767805440000, "open": 0.1818, "high": 0.1822, "low": 0.1818, "close": 0.1822, "volume": 52497.2, "quote_volume": 9554.06939, "trades": 64, "taker_buy_volume": 48092.9, "taker_buy_quote": 8753.35695}, {"ts": 1767805500000, "open": 0.1822, "high": 0.1827, "low": 0.1822, "close": 0.1825, "volume": 137901.6, "quote_volume": 25158.4198, "trades": 160, "taker_buy_volume": 121219.7, "taker_buy_quote": 22113.69042}, {"ts": 1767805560000, "open": 0.1824, "high": 0.1828, "low": 0.1824, "close": 0.1826, "volume": 73774.4, "quote_volume": 13481.95905, "trades": 77, "taker_buy_volume": 65160.8, "taker_buy_quote": 11907.67788}, {"ts": 1767805620000, "open": 0.1826, "high": 0.1829, "low": 0.1826, "close": 0.1829, "volume": 19587.4, "quote_volume": 3580.87334, "trades": 61, "taker_buy_volume": 4407.4, "taker_buy_quote": 805.51019}, {"ts": 1767805680000, "open": 0.1829, "high": 0.1829, "low": 0.1826, "close": 0.1829, "volume": 28941.2, "quote_volume": 5289.3202, "trades": 77, "taker_buy_volume": 10346.7, "taker_buy_quote": 1891.24796}, {"ts": 1767805740000, "open": 0.1828, "high": 0.1829, "low": 0.1827, "close": 0.1827, "volume": 16395.7, "quote_volume": 2996.91241, "trades": 44, "taker_buy_volume": 10987.8, "taker_buy_quote": 2008.39603}, {"ts": 1767805800000, "open": 0.1827, "high": 0.1833, "low": 0.1827, "close": 0.1832, "volume": 106584.4, "quote_volume": 19517.54986, "trades": 137, "taker_buy_volume": 100305.2, "taker_buy_quote": 18367.26065}, {"ts": 1767805860000, "open": 0.1832, "high": 0.1836, "low": 0.1832, "close": 0.1836, "volume": 61403.6, "quote_volume": 11267.21319, "trades": 77, "taker_buy_volume": 56795.9, "taker_buy_quote": 10422.38594}, {"ts": 1767805920000, "open": 0.1835, "high": 0.1835, "low": 0.1833, "close": 0.1835, "volume": 17080.6, "quote_volume": 3133.4574, "trades": 45, "taker_buy_volume": 4371.5, "taker_buy_quote": 801.91936}, {"ts": 1767805980000, "open": 0.1835, "high": 0.1841, "low": 0.1835, "close": 0.184, "volume": 216885.3, "quote_volume": 39875.68726, "trades": 155, "taker_buy_volume": 91997.8, "taker_buy_quote": 16910.42575}, {"ts": 1767806040000, "open": 0.1839, "high": 0.1839, "low": 0.1835, "close": 0.1838, "volume": 20226.4, "quote_volume": 3714.72045, "trades": 67, "taker_buy_volume": 8803.3, "taker_buy_quote": 1617.98491}, {"ts": 1767806100000, "open": 0.1838, "high": 0.1839, "low": 0.1836, "close": 0.1836, "volume": 24591.8, "quote_volume": 4518.12075, "trades": 50, "taker_buy_volume": 5163.3, "taker_buy_quote": 948.96771}, {"ts": 1767806160000, "open": 0.1837, "high": 0.1844, "low": 0.1837, "close": 0.1843, "volume": 62857.0, "quote_volume": 11570.50295, "trades": 97, "taker_buy_volume": 57484.7, "taker_buy_quote": 10580.45944}, {"ts": 1767806220000, "open": 0.1844, "high": 0.1844, "low": 0.1843, "close": 0.1844, "volume": 83342.1, "quote_volume": 15368.27973, "trades": 67, "taker_buy_volume": 28585.9, "taker_buy_quote": 5271.23996}, {"ts": 1767806280000, "open": 0.1845, "high": 0.1845, "low": 0.1842, "close": 0.1842, "volume": 50233.2, "quote_volume": 9264.16778, "trades": 57, "taker_buy_volume": 34592.1, "taker_buy_quote": 6381.1388}, {"ts": 1767806340000, "open": 0.1843, "high": 0.1843, "low": 0.1841, "close": 0.1843, "volume": 23457.5, "quote_volume": 4321.68815, "trades": 69, "taker_buy_volume": 16468.2, "taker_buy_quote": 3033.69438}, {"ts": 1767806400000, "open": 0.1843, "high": 0.1844, "low": 0.1841, "close": 0.1841, "volume": 50753.6, "quote_volume": 9356.55717, "trades": 52, "taker_buy_volume": 29776.5, "taker_buy_quote": 5490.5973}, {"ts": 1767806460000, "open": 0.1841, "high": 0.1842, "low": 0.184, "close": 0.184, "volume": 6660.5, "quote_volume": 1226.16412, "trades": 26, "taker_buy_volume": 722.8, "taker_buy_quote": 133.07025}, {"ts": 1767806520000, "open": 0.184, "high": 0.184, "low": 0.1838, "close": 0.1839, "volume": 34434.2, "quote_volume": 6332.49019, "trades": 42, "taker_buy_volume": 5989.7, "taker_buy_quote": 1101.55968}, {"ts": 1767806580000, "open": 0.184, "high": 0.1841, "low": 0.1838, "close": 0.184, "volume": 30728.7, "quote_volume": 5655.30969, "trades": 82, "taker_buy_volume": 23262.4, "taker_buy_quote": 4281.4159}, {"ts": 1767806640000, "open": 0.1839, "high": 0.184, "low": 0.1838, "close": 0.1839, "volume": 6023.8, "quote_volume": 1108.23844, "trades": 39, "taker_buy_volume": 1011.2, "taker_buy_quote": 186.01619}, {"ts": 1767806700000, "open": 0.1839, "high": 0.184, "low": 0.1838, "close": 0.1838, "volume": 2770.0, "quote_volume": 509.38945, "trades": 18, "taker_buy_volume": 1998.1, "taker_buy_quote": 367.45518}, {"ts": 1767806760000, "open": 0.1839, "high": 0.1843, "low": 0.1839, "close": 0.1842, "volume": 28884.4, "quote_volume": 5318.51032, "trades": 67, "taker_buy_volume": 28321.1, "taker_buy_quote": 5214.70373}, {"ts": 1767806820000, "open": 0.1842, "high": 0.1844, "low": 0.1841, "close": 0.1843, "volume": 14087.3, "quote_volume": 2594.37579, "trades": 44, "taker_buy_volume": 1424.0, "taker_buy_quote": 262.41735}, {"ts": 1767806880000, "open": 0.1842, "high": 0.1842, "low": 0.1841, "close": 0.1841, "volume": 3775.6, "quote_volume": 695.34282, "trades": 29, "taker_buy_volume": 607.4, "taker_buy_quote": 111.82691}, {"ts": 1767806940000, "open": 0.1841, "high": 0.1841, "low": 0.184, "close": 0.184, "volume": 1615.2, "quote_volume": 297.34468, "trades": 18, "taker_buy_volume": 482.4, "taker_buy_quote": 88.80984}, {"ts": 1767807000000, "open": 0.1841, "high": 0.1842, "low": 0.184, "close": 0.184, "volume": 11189.5, "quote_volume": 2059.11082, "trades": 20, "taker_buy_volume": 2323.2, "taker_buy_quote": 427.70562}, {"ts": 1767807060000, "open": 0.184, "high": 0.1843, "low": 0.184, "close": 0.1841, "volume": 25894.6, "quote_volume": 4765.37183, "trades": 56, "taker_buy_volume": 4089.9, "taker_buy_quote": 752.82126}, {"ts": 1767807120000, "open": 0.184, "high": 0.1841, "low": 0.184, "close": 0.184, "volume": 1450.2, "quote_volume": 266.93423, "trades": 19, "taker_buy_volume": 582.8, "taker_buy_quote": 107.29348}, {"ts": 1767807180000, "open": 0.184, "high": 0.1843, "low": 0.184, "close": 0.1843, "volume": 7071.8, "quote_volume": 1302.30471, "trades": 39, "taker_buy_volume": 6430.4, "taker_buy_quote": 1184.22297}, {"ts": 1767807240000, "open": 0.1843, "high": 0.1843, "low": 0.1839, "close": 0.1839, "volume": 5888.6, "quote_volume": 1083.86787, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807300000, "open": 0.184, "high": 0.1841, "low": 0.1838, "close": 0.1841, "volume": 90648.7, "quote_volume": 16676.69195, "trades": 55, "taker_buy_volume": 6181.7, "taker_buy_quote": 1137.11789}, {"ts": 1767807360000, "open": 0.184, "high": 0.184, "low": 0.1838, "close": 0.1838, "volume": 6432.9, "quote_volume": 1183.19066, "trades": 17, "taker_buy_volume": 1176.0, "taker_buy_quote": 216.37519}, {"ts": 1767807420000, "open": 0.1839, "high": 0.1839, "low": 0.1835, "close": 0.1836, "volume": 95703.0, "quote_volume": 17581.29819, "trades": 93, "taker_buy_volume": 4922.3, "taker_buy_quote": 903.76058}, {"ts": 1767807480000, "open": 0.1836, "high": 0.1836, "low": 0.1835, "close": 0.1835, "volume": 43486.9, "quote_volume": 7979.90168, "trades": 49, "taker_buy_volume": 12777.2, "taker_buy_quote": 2344.65212}, {"ts": 1767807540000, "open": 0.1835, "high": 0.1836, "low": 0.1835, "close": 0.1835, "volume": 44085.6, "quote_volume": 8089.82826, "trades": 20, "taker_buy_volume": 43853.4, "taker_buy_quote": 8047.21956}, {"ts": 1767807600000, "open": 0.1835, "high": 0.1837, "low": 0.1834, "close": 0.1835, "volume": 53643.8, "quote_volume": 9840.4015, "trades": 66, "taker_buy_volume": 7836.4, "taker_buy_quote": 1438.12256}, {"ts": 1767807660000, "open": 0.1835, "high": 0.1837, "low": 0.1835, "close": 0.1835, "volume": 2121.4, "quote_volume": 389.33425, "trades": 16, "taker_buy_volume": 1663.8, "taker_buy_quote": 305.34081}, {"ts": 1767807720000, "open": 0.1835, "high": 0.1835, "low": 0.1833, "close": 0.1833, "volume": 43704.4, "quote_volume": 8012.17939, "trades": 56, "taker_buy_volume": 6693.3, "taker_buy_quote": 1227.52614}, {"ts": 1767807780000, "open": 0.1832, "high": 0.1836, "low": 0.1831, "close": 0.1836, "volume": 69469.4, "quote_volume": 12726.12399, "trades": 135, "taker_buy_volume": 21299.5, "taker_buy_quote": 3904.14987}, {"ts": 1767807840000, "open": 0.1835, "high": 0.1835, "low": 0.1834, "close": 0.1834, "volume": 3901.5, "quote_volume": 715.57013, "trades": 18, "taker_buy_volume": 909.2, "taker_buy_quote": 166.74728}, {"ts": 1767807900000, "open": 0.1835, "high": 0.1835, "low": 0.1834, "close": 0.1834, "volume": 3882.2, "quote_volume": 712.34719, "trades": 27, "taker_buy_volume": 2173.9, "taker_buy_quote": 398.90755}, {"ts": 1767807960000, "open": 0.1833, "high": 0.1833, "low": 0.1832, "close": 0.1832, "volume": 12673.5, "quote_volume": 2322.66746, "trades": 55, "taker_buy_volume": 11423.1, "taker_buy_quote": 2093.52572}, {"ts": 1767808020000, "open": 0.1832, "high": 0.1834, "low": 0.1831, "close": 0.1833, "volume": 27612.6, "quote_volume": 5058.71864, "trades": 55, "taker_buy_volume": 11921.6, "taker_buy_quote": 2185.07267}, {"ts": 1767808080000, "open": 0.1833, "high": 0.1834, "low": 0.1832, "close": 0.1832, "volume": 13981.1, "quote_volume": 2563.30895, "trades": 48, "taker_buy_volume": 4892.8, "taker_buy_quote": 897.0284}, {"ts": 1767808140000, "open": 0.1833, "high": 0.1835, "low": 0.1832, "close": 0.1833, "volume": 41791.5, "quote_volume": 7661.67205, "trades": 116, "taker_buy_volume": 29818.6, "taker_buy_quote": 5466.41066}, {"ts": 1767808200000, "open": 0.1832, "high": 0.1833, "low": 0.1828, "close": 0.1829, "volume": 167090.9, "quote_volume": 30583.86104, "trades": 362, "taker_buy_volume": 90144.0, "taker_buy_quote": 16508.47764}, {"ts": 1767808260000, "open": 0.1828, "high": 0.1828, "low": 0.1822, "close": 0.1825, "volume": 380301.6, "quote_volume": 69358.22421, "trades": 363, "taker_buy_volume": 196222.9, "taker_buy_quote": 35782.37516}, {"ts": 1767808320000, "open": 0.1824, "high": 0.1824, "low": 0.1818, "close": 0.1822, "volume": 500725.0, "quote_volume": 91145.63827, "trades": 477, "taker_buy_volume": 294265.5, "taker_buy_quote": 53557.96161}, {"ts": 1767808380000, "open": 0.1823, "high": 0.1823, "low": 0.1813, "close": 0.1816, "volume": 378483.2, "quote_volume": 68773.60586, "trades": 330, "taker_buy_volume": 139508.8, "taker_buy_quote": 25329.02508}, {"ts": 1767808440000, "open": 0.1816, "high": 0.182, "low": 0.1816, "close": 0.1819, "volume": 118798.4, "quote_volume": 21602.15744, "trades": 143, "taker_buy_volume": 24783.7, "taker_buy_quote": 4506.69843}, {"ts": 1767808500000, "open": 0.1819, "high": 0.1821, "low": 0.1818, "close": 0.1819, "volume": 152311.8, "quote_volume": 27714.59402, "trades": 133, "taker_buy_volume": 72093.9, "taker_buy_quote": 13121.30655}, {"ts": 1767808560000, "open": 0.182, "high": 0.182, "low": 0.1818, "close": 0.1818, "volume": 37692.9, "quote_volume": 6854.61218, "trades": 71, "taker_buy_volume": 15477.3, "taker_buy_quote": 2815.26468}, {"ts": 1767808620000, "open": 0.1818, "high": 0.1822, "low": 0.1818, "close": 0.1822, "volume": 35954.9, "quote_volume": 6542.73434, "trades": 95, "taker_buy_volume": 32857.8, "taker_buy_quote": 5979.21969}, {"ts": 1767808680000, "open": 0.1822, "high": 0.1823, "low": 0.182, "close": 0.1821, "volume": 123719.8, "quote_volume": 22542.89801, "trades": 121, "taker_buy_volume": 77729.7, "taker_buy_quote": 14166.27361}, {"ts": 1767808740000, "open": 0.1821, "high": 0.1822, "low": 0.182, "close": 0.182, "volume": 41904.8, "quote_volume": 7630.3109, "trades": 128, "taker_buy_volume": 25451.5, "taker_buy_quote": 4634.54864}, {"ts": 1767808800000, "open": 0.1821, "high": 0.1821, "low": 0.1818, "close": 0.1818, "volume": 21364.7, "quote_volume": 3889.16065, "trades": 85, "taker_buy_volume": 10999.5, "taker_buy_quote": 2002.32127}, {"ts": 1767808860000, "open": 0.1818, "high": 0.1818, "low": 0.1817, "close": 0.1818, "volume": 23410.0, "quote_volume": 4254.34416, "trades": 62, "taker_buy_volume": 6762.3, "taker_buy_quote": 1229.38614}, {"ts": 1767808920000, "open": 0.1818, "high": 0.1818, "low": 0.1816, "close": 0.1816, "volume": 55610.8, "quote_volume": 10102.90616, "trades": 137, "taker_buy_volume": 10623.2, "taker_buy_quote": 1930.23544}, {"ts": 1767808980000, "open": 0.1817, "high": 0.1819, "low": 0.1817, "close": 0.1818, "volume": 59767.2, "quote_volume": 10865.83046, "trades": 111, "taker_buy_volume": 48529.9, "taker_buy_quote": 8822.85569}, {"ts": 1767809040000, "open": 0.1818, "high": 0.1818, "low": 0.1816, "close": 0.1816, "volume": 9418.3, "quote_volume": 1711.24141, "trades": 40, "taker_buy_volume": 5175.1, "taker_buy_quote": 940.26851}, {"ts": 1767809100000, "open": 0.1817, "high": 0.1821, "low": 0.1817, "close": 0.1821, "volume": 37694.5, "quote_volume": 6862.65893, "trades": 59, "taker_buy_volume": 36372.6, "taker_buy_quote": 6621.94394}, {"ts": 1767809160000, "open": 0.1821, "high": 0.1823, "low": 0.1821, "close": 0.1823, "volume": 76116.3, "quote_volume": 13868.25206, "trades": 104, "taker_buy_volume": 54588.0, "taker_buy_quote": 9946.13147}, {"ts": 1767809220000, "open": 0.1822, "high": 0.1824, "low": 0.1822, "close": 0.1824, "volume": 4202.9, "quote_volume": 766.36882, "trades": 28, "taker_buy_volume": 3225.6, "taker_buy_quote": 588.24617}, {"ts": 1767809280000, "open": 0.1823, "high": 0.1823, "low": 0.1819, "close": 0.1819, "volume": 29193.4, "quote_volume": 5313.72811, "trades": 72, "taker_buy_volume": 11161.8, "taker_buy_quote": 2032.86016}, {"ts": 1767809340000, "open": 0.1819, "high": 0.1822, "low": 0.1819, "close": 0.1822, "volume": 9679.7, "quote_volume": 1761.54651, "trades": 45, "taker_buy_volume": 3371.0, "taker_buy_quote": 613.46669}, {"ts": 1767809400000, "open": 0.1822, "high": 0.1822, "low": 0.1821, "close": 0.1822, "volume": 2965.5, "quote_volume": 540.09769, "trades": 21, "taker_buy_volume": 2195.2, "taker_buy_quote": 399.79248}, {"ts": 1767809460000, "open": 0.1822, "high": 0.1822, "low": 0.1821, "close": 0.1822, "volume": 2613.8, "quote_volume": 476.22943, "trades": 23, "taker_buy_volume": 1636.4, "taker_buy_quote": 298.15208}, {"ts": 1767809520000, "open": 0.1821, "high": 0.1822, "low": 0.1821, "close": 0.1822, "volume": 3494.2, "quote_volume": 636.57446, "trades": 27, "taker_buy_volume": 1544.1, "taker_buy_quote": 281.30981}, {"ts": 1767809580000, "open": 0.1823, "high": 0.1823, "low": 0.182, "close": 0.1821, "volume": 10090.5, "quote_volume": 1837.28824, "trades": 34, "taker_buy_volume": 9100.3, "taker_buy_quote": 1656.99015}, {"ts": 1767809640000, "open": 0.1822, "high": 0.1822, "low": 0.182, "close": 0.182, "volume": 23528.1, "quote_volume": 4284.4291, "trades": 19, "taker_buy_volume": 493.4, "taker_buy_quote": 89.82502}, {"ts": 1767809700000, "open": 0.1821, "high": 0.1821, "low": 0.1818, "close": 0.1819, "volume": 20204.0, "quote_volume": 3674.93778, "trades": 75, "taker_buy_volume": 9582.1, "taker_buy_quote": 1742.86772}, {"ts": 1767809760000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 1231.3, "quote_volume": 224.02146, "trades": 15, "taker_buy_volume": 365.0, "taker_buy_quote": 66.43}, {"ts": 1767809820000, "open": 0.182, "high": 0.1821, "low": 0.1818, "close": 0.182, "volume": 3230.7, "quote_volume": 587.87399, "trades": 37, "taker_buy_volume": 1278.0, "taker_buy_quote": 232.61514}, {"ts": 1767809880000, "open": 0.182, "high": 0.182, "low": 0.1819, "close": 0.1819, "volume": 5288.8, "quote_volume": 962.29878, "trades": 18, "taker_buy_volume": 2499.9, "taker_buy_quote": 454.76025}, {"ts": 1767809940000, "open": 0.1819, "high": 0.1822, "low": 0.1818, "close": 0.1822, "volume": 5081.8, "quote_volume": 924.57718, "trades": 23, "taker_buy_volume": 4837.6, "taker_buy_quote": 880.15788}, {"ts": 1767810000000, "open": 0.1823, "high": 0.1823, "low": 0.1822, "close": 0.1822, "volume": 5303.2, "quote_volume": 966.64496, "trades": 32, "taker_buy_volume": 1974.0, "taker_buy_quote": 359.8317}, {"ts": 1767810060000, "open": 0.1822, "high": 0.1822, "low": 0.1822, "close": 0.1822, "volume": 5036.9, "quote_volume": 917.72318, "trades": 12, "taker_buy_volume": 4642.5, "taker_buy_quote": 845.8635}, {"ts": 1767810120000, "open": 0.1822, "high": 0.1822, "low": 0.1819, "close": 0.182, "volume": 9536.7, "quote_volume": 1735.95785, "trades": 34, "taker_buy_volume": 7505.4, "taker_buy_quote": 1366.14164}, {"ts": 1767810180000, "open": 0.1821, "high": 0.1822, "low": 0.182, "close": 0.1821, "volume": 13841.3, "quote_volume": 2520.89027, "trades": 45, "taker_buy_volume": 5462.2, "taker_buy_quote": 994.8706}, {"ts": 1767810240000, "open": 0.1821, "high": 0.1821, "low": 0.182, "close": 0.182, "volume": 5309.7, "quote_volume": 966.89237, "trades": 25, "taker_buy_volume": 3945.3, "taker_buy_quote": 718.43913}, {"ts": 1767810300000, "open": 0.182, "high": 0.182, "low": 0.1815, "close": 0.1817, "volume": 105877.5, "quote_volume": 19231.18387, "trades": 185, "taker_buy_volume": 15723.2, "taker_buy_quote": 2856.42291}, {"ts": 1767810360000, "open": 0.1817, "high": 0.1819, "low": 0.1817, "close": 0.1818, "volume": 10254.6, "quote_volume": 1863.99477, "trades": 48, "taker_buy_volume": 3834.4, "taker_buy_quote": 696.82766}, {"ts": 1767810420000, "open": 0.1818, "high": 0.1818, "low": 0.1816, "close": 0.1817, "volume": 16669.9, "quote_volume": 3029.38052, "trades": 35, "taker_buy_volume": 7315.6, "taker_buy_quote": 1329.41533}, {"ts": 1767810480000, "open": 0.1817, "high": 0.1824, "low": 0.1817, "close": 0.1824, "volume": 197458.3, "quote_volume": 35955.24089, "trades": 216, "taker_buy_volume": 178276.8, "taker_buy_quote": 32464.39361}, {"ts": 1767810540000, "open": 0.1823, "high": 0.1824, "low": 0.1823, "close": 0.1824, "volume": 14861.7, "quote_volume": 2710.58369, "trades": 42, "taker_buy_volume": 4864.9, "taker_buy_quote": 887.25621}, {"ts": 1767810600000, "open": 0.1824, "high": 0.1831, "low": 0.1824, "close": 0.183, "volume": 149385.9, "quote_volume": 27300.23066, "trades": 123, "taker_buy_volume": 143528.1, "taker_buy_quote": 26228.67752}, {"ts": 1767810660000, "open": 0.183, "high": 0.1832, "low": 0.1827, "close": 0.1827, "volume": 37955.4, "quote_volume": 6951.21137, "trades": 83, "taker_buy_volume": 31115.5, "taker_buy_quote": 5699.85819}, {"ts": 1767810720000, "open": 0.1827, "high": 0.1829, "low": 0.1827, "close": 0.1829, "volume": 3866.0, "quote_volume": 706.73964, "trades": 33, "taker_buy_volume": 2668.0, "taker_buy_quote": 487.73255}, {"ts": 1767810780000, "open": 0.1828, "high": 0.1828, "low": 0.1827, "close": 0.1827, "volume": 9897.6, "quote_volume": 1808.64481, "trades": 34, "taker_buy_volume": 8627.3, "taker_buy_quote": 1576.52218}, {"ts": 1767810840000, "open": 0.1827, "high": 0.1828, "low": 0.1826, "close": 0.1827, "volume": 10487.7, "quote_volume": 1915.82626, "trades": 38, "taker_buy_volume": 2851.2, "taker_buy_quote": 520.91956}, {"ts": 1767810900000, "open": 0.1826, "high": 0.1826, "low": 0.1824, "close": 0.1824, "volume": 46633.1, "quote_volume": 8511.50711, "trades": 56, "taker_buy_volume": 9156.4, "taker_buy_quote": 1671.45128}, {"ts": 1767810960000, "open": 0.1824, "high": 0.1824, "low": 0.1822, "close": 0.1823, "volume": 88942.8, "quote_volume": 16215.20386, "trades": 78, "taker_buy_volume": 11794.2, "taker_buy_quote": 2150.08635}, {"ts": 1767811020000, "open": 0.1823, "high": 0.1823, "low": 0.1822, "close": 0.1823, "volume": 1444.8, "quote_volume": 263.36736, "trades": 18, "taker_buy_volume": 730.0, "taker_buy_quote": 133.079}, {"ts": 1767811080000, "open": 0.1823, "high": 0.1824, "low": 0.1822, "close": 0.1822, "volume": 39983.9, "quote_volume": 7286.22583, "trades": 84, "taker_buy_volume": 8306.9, "taker_buy_quote": 1513.70333}, {"ts": 1767811140000, "open": 0.1823, "high": 0.1825, "low": 0.1823, "close": 0.1824, "volume": 14209.7, "quote_volume": 2591.4014, "trades": 54, "taker_buy_volume": 9965.2, "taker_buy_quote": 1816.86583}, {"ts": 1767811200000, "open": 0.1825, "high": 0.1826, "low": 0.1824, "close": 0.1825, "volume": 17658.3, "quote_volume": 3222.31276, "trades": 59, "taker_buy_volume": 10405.3, "taker_buy_quote": 1898.98225}, {"ts": 1767811260000, "open": 0.1824, "high": 0.1825, "low": 0.1824, "close": 0.1825, "volume": 21009.8, "quote_volume": 3832.38132, "trades": 56, "taker_buy_volume": 18108.8, "taker_buy_quote": 3303.23892}, {"ts": 1767811320000, "open": 0.1824, "high": 0.1826, "low": 0.1822, "close": 0.1822, "volume": 23844.7, "quote_volume": 4348.53308, "trades": 77, "taker_buy_volume": 9781.7, "taker_buy_quote": 1783.66757}, {"ts": 1767811380000, "open": 0.1822, "high": 0.1822, "low": 0.182, "close": 0.1821, "volume": 13196.8, "quote_volume": 2403.30477, "trades": 49, "taker_buy_volume": 7084.8, "taker_buy_quote": 1290.47896}, {"ts": 1767811440000, "open": 0.1822, "high": 0.1822, "low": 0.1819, "close": 0.182, "volume": 36314.9, "quote_volume": 6609.09119, "trades": 61, "taker_buy_volume": 4309.0, "taker_buy_quote": 784.35029}, {"ts": 1767811500000, "open": 0.182, "high": 0.182, "low": 0.1817, "close": 0.1817, "volume": 67391.1, "quote_volume": 12255.59656, "trades": 108, "taker_buy_volume": 20204.3, "taker_buy_quote": 3674.66204}, {"ts": 1767811560000, "open": 0.1818, "high": 0.1821, "low": 0.1818, "close": 0.182, "volume": 16414.7, "quote_volume": 2985.69824, "trades": 64, "taker_buy_volume": 15178.8, "taker_buy_quote": 2760.77944}, {"ts": 1767811620000, "open": 0.182, "high": 0.1823, "low": 0.182, "close": 0.1823, "volume": 4385.3, "quote_volume": 798.25959, "trades": 27, "taker_buy_volume": 2758.1, "taker_buy_quote": 502.10919}, {"ts": 1767811680000, "open": 0.1822, "high": 0.1824, "low": 0.1822, "close": 0.1824, "volume": 35104.3, "quote_volume": 6399.66603, "trades": 37, "taker_buy_volume": 33579.6, "taker_buy_quote": 6121.8005}, {"ts": 1767811740000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 2381.5, "quote_volume": 434.3856, "trades": 7, "taker_buy_volume": 1674.5, "taker_buy_quote": 305.4288}, {"ts": 1767811800000, "open": 0.1824, "high": 0.1824, "low": 0.1824, "close": 0.1824, "volume": 703.0, "quote_volume": 128.2272, "trades": 9, "taker_buy_volume": 156.6, "taker_buy_quote": 28.56384}, {"ts": 1767811860000, "open": 0.1824, "high": 0.1824, "low": 0.1823, "close": 0.1823, "volume": 3189.1, "quote_volume": 581.37918, "trades": 19, "taker_buy_volume": 1791.9, "taker_buy_quote": 326.66962}, {"ts": 1767811920000, "open": 0.1824, "high": 0.1824, "low": 0.182, "close": 0.182, "volume": 10126.7, "quote_volume": 1843.77443, "trades": 55, "taker_buy_volume": 4640.6, "taker_buy_quote": 844.82417}, {"ts": 1767811980000, "open": 0.1821, "high": 0.1821, "low": 0.1819, "close": 0.1821, "volume": 18472.4, "quote_volume": 3361.80839, "trades": 49, "taker_buy_volume": 10328.2, "taker_buy_quote": 1879.93006}, {"ts": 1767812040000, "open": 0.182, "high": 0.182, "low": 0.1817, "close": 0.1818, "volume": 41686.8, "quote_volume": 7577.97493, "trades": 92, "taker_buy_volume": 9662.3, "taker_buy_quote": 1757.07465}, {"ts": 1767812100000, "open": 0.1818, "high": 0.182, "low": 0.1817, "close": 0.1819, "volume": 39608.8, "quote_volume": 7204.67858, "trades": 89, "taker_buy_volume": 34042.0, "taker_buy_quote": 6192.10245}, {"ts": 1767812160000, "open": 0.1818, "high": 0.1818, "low": 0.1816, "close": 0.1817, "volume": 27650.1, "quote_volume": 5024.00546, "trades": 66, "taker_buy_volume": 1535.6, "taker_buy_quote": 279.02911}, {"ts": 1767812220000, "open": 0.1817, "high": 0.1818, "low": 0.181, "close": 0.181, "volume": 177638.3, "quote_volume": 32203.33773, "trades": 241, "taker_buy_volume": 33013.8, "taker_buy_quote": 5984.18477}, {"ts": 1767812280000, "open": 0.1811, "high": 0.1813, "low": 0.1811, "close": 0.1813, "volume": 23581.1, "quote_volume": 4271.31375, "trades": 53, "taker_buy_volume": 8872.3, "taker_buy_quote": 1607.11449}, {"ts": 1767812340000, "open": 0.1813, "high": 0.1814, "low": 0.1811, "close": 0.1814, "volume": 15375.4, "quote_volume": 2786.14395, "trades": 43, "taker_buy_volume": 4569.9, "taker_buy_quote": 828.48172}, {"ts": 1767812400000, "open": 0.1813, "high": 0.1816, "low": 0.1813, "close": 0.1815, "volume": 48198.9, "quote_volume": 8747.20378, "trades": 50, "taker_buy_volume": 41034.3, "taker_buy_quote": 7447.06315}, {"ts": 1767812460000, "open": 0.1816, "high": 0.1819, "low": 0.1816, "close": 0.1819, "volume": 178710.2, "quote_volume": 32479.76534, "trades": 95, "taker_buy_volume": 150482.4, "taker_buy_quote": 27352.97355}, {"ts": 1767812520000, "open": 0.182, "high": 0.182, "low": 0.1817, "close": 0.1817, "volume": 61435.9, "quote_volume": 11175.87049, "trades": 90, "taker_buy_volume": 44030.3, "taker_buy_quote": 8010.72449}, {"ts": 1767812580000, "open": 0.1817, "high": 0.1818, "low": 0.1816, "close": 0.1816, "volume": 7568.7, "quote_volume": 1375.19243, "trades": 33, "taker_buy_volume": 4359.9, "taker_buy_quote": 792.30213}, {"ts": 1767812640000, "open": 0.1816, "high": 0.1818, "low": 0.1816, "close": 0.1818, "volume": 5193.5, "quote_volume": 943.45258, "trades": 23, "taker_buy_volume": 2186.2, "taker_buy_quote": 397.2764}, {"ts": 1767812700000, "open": 0.1818, "high": 0.1818, "low": 0.1812, "close": 0.1812, "volume": 59807.9, "quote_volume": 10849.67315, "trades": 61, "taker_buy_volume": 615.3, "taker_buy_quote": 111.77798}, {"ts": 1767812760000, "open": 0.1811, "high": 0.1811, "low": 0.1808, "close": 0.1811, "volume": 126333.7, "quote_volume": 22866.30659, "trades": 106, "taker_buy_volume": 65386.7, "taker_buy_quote": 11832.81612}, {"ts": 1767812820000, "open": 0.181, "high": 0.181, "low": 0.1805, "close": 0.1805, "volume": 115877.0, "quote_volume": 20936.9565, "trades": 172, "taker_buy_volume": 56815.9, "taker_buy_quote": 10265.37889}, {"ts": 1767812880000, "open": 0.1805, "high": 0.1806, "low": 0.1805, "close": 0.1806, "volume": 13423.7, "quote_volume": 2423.50488, "trades": 38, "taker_buy_volume": 5071.9, "taker_buy_quote": 915.98514}, {"ts": 1767812940000, "open": 0.1805, "high": 0.1805, "low": 0.18, "close": 0.18, "volume": 210382.1, "quote_volume": 37894.09542, "trades": 205, "taker_buy_volume": 46125.3, "taker_buy_quote": 8305.29666}, {"ts": 1767813000000, "open": 0.1801, "high": 0.1803, "low": 0.1799, "close": 0.1799, "volume": 60696.3, "quote_volume": 10937.69958, "trades": 82, "taker_buy_volume": 37788.0, "taker_buy_quote": 6811.58956}, {"ts": 1767813060000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.1792, "volume": 539335.8, "quote_volume": 96736.58197, "trades": 520, "taker_buy_volume": 258830.1, "taker_buy_quote": 46419.63446}, {"ts": 1767813120000, "open": 0.1792, "high": 0.1796, "low": 0.179, "close": 0.179, "volume": 106908.2, "quote_volume": 19170.87693, "trades": 177, "taker_buy_volume": 52885.6, "taker_buy_quote": 9483.98668}, {"ts": 1767813180000, "open": 0.1791, "high": 0.1792, "low": 0.1789, "close": 0.1791, "volume": 129233.8, "quote_volume": 23141.71584, "trades": 204, "taker_buy_volume": 43060.2, "taker_buy_quote": 7713.45716}, {"ts": 1767813240000, "open": 0.1791, "high": 0.1795, "low": 0.1791, "close": 0.1792, "volume": 165729.6, "quote_volume": 29718.91369, "trades": 165, "taker_buy_volume": 93516.5, "taker_buy_quote": 16773.01635}, {"ts": 1767813300000, "open": 0.1793, "high": 0.1794, "low": 0.1792, "close": 0.1793, "volume": 47469.7, "quote_volume": 8512.36753, "trades": 131, "taker_buy_volume": 14549.4, "taker_buy_quote": 2609.42149}, {"ts": 1767813360000, "open": 0.1794, "high": 0.1794, "low": 0.1789, "close": 0.179, "volume": 50454.9, "quote_volume": 9037.50366, "trades": 145, "taker_buy_volume": 22524.3, "taker_buy_quote": 4035.36271}, {"ts": 1767813420000, "open": 0.179, "high": 0.179, "low": 0.1774, "close": 0.1783, "volume": 1179856.9, "quote_volume": 210146.17237, "trades": 1155, "taker_buy_volume": 542665.8, "taker_buy_quote": 96659.89006}, {"ts": 1767813480000, "open": 0.1783, "high": 0.1786, "low": 0.1783, "close": 0.1785, "volume": 185926.3, "quote_volume": 33181.963, "trades": 214, "taker_buy_volume": 86298.1, "taker_buy_quote": 15404.14587}, {"ts": 1767813540000, "open": 0.1786, "high": 0.1787, "low": 0.1783, "close": 0.1785, "volume": 153016.3, "quote_volume": 27312.00827, "trades": 135, "taker_buy_volume": 63235.3, "taker_buy_quote": 11290.43431}, {"ts": 1767813600000, "open": 0.1784, "high": 0.1784, "low": 0.1778, "close": 0.1779, "volume": 200900.8, "quote_volume": 35775.86747, "trades": 194, "taker_buy_volume": 33732.8, "taker_buy_quote": 6010.84462}, {"ts": 1767813660000, "open": 0.1778, "high": 0.1779, "low": 0.1776, "close": 0.1776, "volume": 189729.0, "quote_volume": 33717.41721, "trades": 264, "taker_buy_volume": 91164.1, "taker_buy_quote": 16200.55167}, {"ts": 1767813720000, "open": 0.1777, "high": 0.1777, "low": 0.1774, "close": 0.1775, "volume": 41984.6, "quote_volume": 7456.9694, "trades": 100, "taker_buy_volume": 29379.5, "taker_buy_quote": 5218.6976}, {"ts": 1767813780000, "open": 0.1775, "high": 0.1777, "low": 0.1775, "close": 0.1776, "volume": 47161.3, "quote_volume": 8374.14069, "trades": 97, "taker_buy_volume": 30461.3, "taker_buy_quote": 5409.08591}, {"ts": 1767813840000, "open": 0.1776, "high": 0.1779, "low": 0.1775, "close": 0.1776, "volume": 69914.1, "quote_volume": 12425.52628, "trades": 108, "taker_buy_volume": 41717.8, "taker_buy_quote": 7413.79715}, {"ts": 1767813900000, "open": 0.1777, "high": 0.1781, "low": 0.1775, "close": 0.1775, "volume": 291736.5, "quote_volume": 51853.34036, "trades": 214, "taker_buy_volume": 214394.9, "taker_buy_quote": 38109.66101}, {"ts": 1767813960000, "open": 0.1775, "high": 0.178, "low": 0.1775, "close": 0.1779, "volume": 274227.2, "quote_volume": 48759.46488, "trades": 224, "taker_buy_volume": 249120.8, "taker_buy_quote": 44296.8989}, {"ts": 1767814020000, "open": 0.1779, "high": 0.178, "low": 0.1777, "close": 0.1777, "volume": 51296.9, "quote_volume": 9125.113, "trades": 96, "taker_buy_volume": 26468.7, "taker_buy_quote": 4708.83226}, {"ts": 1767814080000, "open": 0.1778, "high": 0.1779, "low": 0.1777, "close": 0.1777, "volume": 36872.2, "quote_volume": 6556.10818, "trades": 80, "taker_buy_volume": 17846.0, "taker_buy_quote": 3173.54599}, {"ts": 1767814140000, "open": 0.1777, "high": 0.178, "low": 0.1776, "close": 0.1779, "volume": 104632.1, "quote_volume": 18608.34377, "trades": 125, "taker_buy_volume": 53960.6, "taker_buy_quote": 9598.50073}, {"ts": 1767814200000, "open": 0.1779, "high": 0.178, "low": 0.1773, "close": 0.1777, "volume": 294186.6, "quote_volume": 52263.08613, "trades": 296, "taker_buy_volume": 93634.2, "taker_buy_quote": 16637.27676}, {"ts": 1767814260000, "open": 0.1778, "high": 0.1779, "low": 0.1777, "close": 0.1777, "volume": 95998.9, "quote_volume": 17071.26066, "trades": 165, "taker_buy_volume": 67930.9, "taker_buy_quote": 12080.3312}, {"ts": 1767814320000, "open": 0.1777, "high": 0.1781, "low": 0.1777, "close": 0.178, "volume": 160465.2, "quote_volume": 28559.56615, "trades": 185, "taker_buy_volume": 117490.2, "taker_buy_quote": 20915.71056}, {"ts": 1767814380000, "open": 0.178, "high": 0.1783, "low": 0.178, "close": 0.1781, "volume": 75936.6, "quote_volume": 13532.1603, "trades": 88, "taker_buy_volume": 52874.1, "taker_buy_quote": 9422.70415}, {"ts": 1767814440000, "open": 0.1781, "high": 0.1784, "low": 0.1779, "close": 0.1779, "volume": 204776.8, "quote_volume": 36497.41374, "trades": 176, "taker_buy_volume": 119007.2, "taker_buy_quote": 21213.05727}, {"ts": 1767814500000, "open": 0.178, "high": 0.1784, "low": 0.1779, "close": 0.1783, "volume": 91948.4, "quote_volume": 16389.32699, "trades": 193, "taker_buy_volume": 70747.4, "taker_buy_quote": 12608.33446}, {"ts": 1767814560000, "open": 0.1783, "high": 0.1793, "low": 0.1783, "close": 0.1793, "volume": 217009.4, "quote_volume": 38804.70023, "trades": 194, "taker_buy_volume": 212141.8, "taker_buy_quote": 37933.9942}, {"ts": 1767814620000, "open": 0.1794, "high": 0.1803, "low": 0.1794, "close": 0.1803, "volume": 297918.9, "quote_volume": 53568.19038, "trades": 259, "taker_buy_volume": 248941.1, "taker_buy_quote": 44763.81028}, {"ts": 1767814680000, "open": 0.1803, "high": 0.1803, "low": 0.1798, "close": 0.1798, "volume": 86038.5, "quote_volume": 15490.65903, "trades": 155, "taker_buy_volume": 27700.3, "taker_buy_quote": 4988.00237}, {"ts": 1767814740000, "open": 0.1798, "high": 0.1798, "low": 0.1794, "close": 0.1794, "volume": 47772.2, "quote_volume": 8580.24362, "trades": 54, "taker_buy_volume": 4291.0, "taker_buy_quote": 771.50189}, {"ts": 1767814800000, "open": 0.1794, "high": 0.1795, "low": 0.1791, "close": 0.1794, "volume": 109745.6, "quote_volume": 19679.11274, "trades": 132, "taker_buy_volume": 20334.6, "taker_buy_quote": 3648.1274}, {"ts": 1767814860000, "open": 0.1794, "high": 0.1794, "low": 0.1792, "close": 0.1793, "volume": 8829.5, "quote_volume": 1582.35874, "trades": 33, "taker_buy_volume": 4578.9, "taker_buy_quote": 820.60494}, {"ts": 1767814920000, "open": 0.1793, "high": 0.1793, "low": 0.179, "close": 0.1793, "volume": 93068.6, "quote_volume": 16671.54133, "trades": 101, "taker_buy_volume": 3145.3, "taker_buy_quote": 563.65602}, {"ts": 1767814980000, "open": 0.1792, "high": 0.1798, "low": 0.1792, "close": 0.1795, "volume": 194558.9, "quote_volume": 34951.12288, "trades": 215, "taker_buy_volume": 152410.8, "taker_buy_quote": 27380.11228}, {"ts": 1767815040000, "open": 0.1795, "high": 0.1796, "low": 0.1794, "close": 0.1794, "volume": 6613.3, "quote_volume": 1187.08964, "trades": 31, "taker_buy_volume": 3677.9, "taker_buy_quote": 660.19479}, {"ts": 1767815100000, "open": 0.1795, "high": 0.1795, "low": 0.1794, "close": 0.1794, "volume": 22453.5, "quote_volume": 4029.29399, "trades": 70, "taker_buy_volume": 21403.1, "taker_buy_quote": 3840.84623}, {"ts": 1767815160000, "open": 0.1794, "high": 0.1795, "low": 0.1794, "close": 0.1795, "volume": 21575.1, "quote_volume": 3872.31259, "trades": 57, "taker_buy_volume": 7309.3, "taker_buy_quote": 1311.65051}, {"ts": 1767815220000, "open": 0.1796, "high": 0.1796, "low": 0.1793, "close": 0.1795, "volume": 27583.6, "quote_volume": 4949.04632, "trades": 54, "taker_buy_volume": 15719.2, "taker_buy_quote": 2819.65599}, {"ts": 1767815280000, "open": 0.1794, "high": 0.1796, "low": 0.1792, "close": 0.1793, "volume": 61690.6, "quote_volume": 11070.79315, "trades": 110, "taker_buy_volume": 10951.2, "taker_buy_quote": 1964.84641}, {"ts": 1767815340000, "open": 0.1793, "high": 0.1793, "low": 0.1792, "close": 0.1792, "volume": 13742.2, "quote_volume": 2462.97918, "trades": 33, "taker_buy_volume": 10797.9, "taker_buy_quote": 1935.34068}, {"ts": 1767815400000, "open": 0.1793, "high": 0.1798, "low": 0.1792, "close": 0.1797, "volume": 131380.5, "quote_volume": 23577.45984, "trades": 175, "taker_buy_volume": 102600.5, "taker_buy_quote": 18414.40996}, {"ts": 1767815460000, "open": 0.1797, "high": 0.1802, "low": 0.1797, "close": 0.1801, "volume": 98510.9, "quote_volume": 17722.78614, "trades": 149, "taker_buy_volume": 96184.1, "taker_buy_quote": 17303.90256}, {"ts": 1767815520000, "open": 0.1801, "high": 0.1803, "low": 0.18, "close": 0.1801, "volume": 80115.5, "quote_volume": 14436.50856, "trades": 97, "taker_buy_volume": 52309.5, "taker_buy_quote": 9426.4436}, {"ts": 1767815580000, "open": 0.18, "high": 0.1801, "low": 0.1798, "close": 0.1798, "volume": 10002.8, "quote_volume": 1799.42249, "trades": 41, "taker_buy_volume": 4808.2, "taker_buy_quote": 865.006}, {"ts": 1767815640000, "open": 0.1798, "high": 0.1798, "low": 0.1795, "close": 0.1796, "volume": 37422.0, "quote_volume": 6721.26249, "trades": 58, "taker_buy_volume": 3969.4, "taker_buy_quote": 713.18217}, {"ts": 1767815700000, "open": 0.1796, "high": 0.1797, "low": 0.1796, "close": 0.1797, "volume": 4309.8, "quote_volume": 774.296, "trades": 23, "taker_buy_volume": 3705.5, "taker_buy_quote": 665.70329}, {"ts": 1767815760000, "open": 0.1797, "high": 0.1799, "low": 0.1797, "close": 0.1799, "volume": 8372.4, "quote_volume": 1505.95083, "trades": 45, "taker_buy_volume": 3708.7, "taker_buy_quote": 667.00302}, {"ts": 1767815820000, "open": 0.1799, "high": 0.1801, "low": 0.1799, "close": 0.18, "volume": 3815.5, "quote_volume": 687.06639, "trades": 25, "taker_buy_volume": 3737.9, "taker_buy_quote": 673.10239}, {"ts": 1767815880000, "open": 0.1801, "high": 0.1801, "low": 0.1798, "close": 0.1798, "volume": 1011.1, "quote_volume": 181.89654, "trades": 16, "taker_buy_volume": 33.6, "taker_buy_quote": 6.05136}, {"ts": 1767815940000, "open": 0.1797, "high": 0.1797, "low": 0.1795, "close": 0.1795, "volume": 6322.7, "quote_volume": 1135.1749, "trades": 20, "taker_buy_volume": 70.3, "taker_buy_quote": 12.62588}, {"ts": 1767816000000, "open": 0.1795, "high": 0.1796, "low": 0.1794, "close": 0.1796, "volume": 31538.6, "quote_volume": 5661.19097, "trades": 45, "taker_buy_volume": 6620.7, "taker_buy_quote": 1188.44408}, {"ts": 1767816060000, "open": 0.1796, "high": 0.1797, "low": 0.1796, "close": 0.1797, "volume": 3010.7, "quote_volume": 540.96964, "trades": 23, "taker_buy_volume": 2748.8, "taker_buy_quote": 493.9324}, {"ts": 1767816120000, "open": 0.1798, "high": 0.18, "low": 0.1797, "close": 0.1797, "volume": 8642.1, "quote_volume": 1554.15187, "trades": 60, "taker_buy_volume": 5883.9, "taker_buy_quote": 1058.27452}, {"ts": 1767816180000, "open": 0.1796, "high": 0.1796, "low": 0.1791, "close": 0.1791, "volume": 143762.3, "quote_volume": 25777.69416, "trades": 195, "taker_buy_volume": 60220.3, "taker_buy_quote": 10796.34651}, {"ts": 1767816240000, "open": 0.1791, "high": 0.1792, "low": 0.179, "close": 0.1791, "volume": 58068.4, "quote_volume": 10398.68298, "trades": 85, "taker_buy_volume": 6549.6, "taker_buy_quote": 1173.22386}, {"ts": 1767816300000, "open": 0.179, "high": 0.1793, "low": 0.179, "close": 0.1792, "volume": 50310.2, "quote_volume": 9015.17313, "trades": 112, "taker_buy_volume": 42045.0, "taker_buy_quote": 7534.85499}, {"ts": 1767816360000, "open": 0.1793, "high": 0.1796, "low": 0.1793, "close": 0.1795, "volume": 28798.4, "quote_volume": 5167.60613, "trades": 113, "taker_buy_volume": 16412.0, "taker_buy_quote": 2944.59499}, {"ts": 1767816420000, "open": 0.1794, "high": 0.1795, "low": 0.1793, "close": 0.1793, "volume": 9093.3, "quote_volume": 1631.31938, "trades": 30, "taker_buy_volume": 2715.3, "taker_buy_quote": 487.39635}, {"ts": 1767816480000, "open": 0.1794, "high": 0.1794, "low": 0.1793, "close": 0.1793, "volume": 13071.6, "quote_volume": 2344.35072, "trades": 47, "taker_buy_volume": 7672.8, "taker_buy_quote": 1376.33138}, {"ts": 1767816540000, "open": 0.1793, "high": 0.1793, "low": 0.1786, "close": 0.179, "volume": 101795.7, "quote_volume": 18206.55364, "trades": 145, "taker_buy_volume": 16031.0, "taker_buy_quote": 2867.58315}, {"ts": 1767816600000, "open": 0.179, "high": 0.1792, "low": 0.1789, "close": 0.179, "volume": 21481.8, "quote_volume": 3846.3863, "trades": 63, "taker_buy_volume": 8703.4, "taker_buy_quote": 1558.24584}, {"ts": 1767816660000, "open": 0.1789, "high": 0.179, "low": 0.1789, "close": 0.1789, "volume": 12516.9, "quote_volume": 2239.36657, "trades": 40, "taker_buy_volume": 1363.2, "taker_buy_quote": 243.96964}, {"ts": 1767816720000, "open": 0.1789, "high": 0.1789, "low": 0.1786, "close": 0.1786, "volume": 52639.3, "quote_volume": 9407.41284, "trades": 117, "taker_buy_volume": 32041.8, "taker_buy_quote": 5725.86966}, {"ts": 1767816780000, "open": 0.1786, "high": 0.1791, "low": 0.1778, "close": 0.1781, "volume": 1163186.5, "quote_volume": 207631.78487, "trades": 1071, "taker_buy_volume": 447804.4, "taker_buy_quote": 79969.86888}, {"ts": 1767816840000, "open": 0.178, "high": 0.1782, "low": 0.1779, "close": 0.178, "volume": 183577.7, "quote_volume": 32686.97015, "trades": 286, "taker_buy_volume": 110789.5, "taker_buy_quote": 19731.31271}, {"ts": 1767816900000, "open": 0.178, "high": 0.178, "low": 0.1775, "close": 0.1779, "volume": 199598.6, "quote_volume": 35486.56901, "trades": 269, "taker_buy_volume": 93754.4, "taker_buy_quote": 16673.34828}, {"ts": 1767816960000, "open": 0.1779, "high": 0.1779, "low": 0.1766, "close": 0.1771, "volume": 739727.0, "quote_volume": 131082.27112, "trades": 753, "taker_buy_volume": 163720.1, "taker_buy_quote": 29014.41}, {"ts": 1767817020000, "open": 0.1772, "high": 0.1774, "low": 0.177, "close": 0.1772, "volume": 135916.7, "quote_volume": 24082.29532, "trades": 189, "taker_buy_volume": 46072.8, "taker_buy_quote": 8166.64689}, {"ts": 1767817080000, "open": 0.1773, "high": 0.1777, "low": 0.1773, "close": 0.1776, "volume": 120646.3, "quote_volume": 21420.47252, "trades": 141, "taker_buy_volume": 93176.1, "taker_buy_quote": 16543.86325}, {"ts": 1767817140000, "open": 0.1776, "high": 0.1778, "low": 0.1776, "close": 0.1777, "volume": 69906.5, "quote_volume": 12423.32605, "trades": 62, "taker_buy_volume": 44117.5, "taker_buy_quote": 7841.57478}, {"ts": 1767817200000, "open": 0.1778, "high": 0.1781, "low": 0.1778, "close": 0.1779, "volume": 75492.7, "quote_volume": 13434.24833, "trades": 80, "taker_buy_volume": 67084.2, "taker_buy_quote": 11938.3042}, {"ts": 1767817260000, "open": 0.178, "high": 0.1781, "low": 0.1779, "close": 0.1779, "volume": 38142.2, "quote_volume": 6789.4065, "trades": 46, "taker_buy_volume": 24880.0, "taker_buy_quote": 4429.33575}, {"ts": 1767817320000, "open": 0.1779, "high": 0.1781, "low": 0.1779, "close": 0.1781, "volume": 25945.7, "quote_volume": 4616.45742, "trades": 48, "taker_buy_volume": 13383.2, "taker_buy_quote": 2381.54861}, {"ts": 1767817380000, "open": 0.178, "high": 0.1781, "low": 0.1778, "close": 0.1781, "volume": 35273.0, "quote_volume": 6278.2007, "trades": 81, "taker_buy_volume": 18534.0, "taker_buy_quote": 3299.15631}, {"ts": 1767817440000, "open": 0.178, "high": 0.178, "low": 0.1778, "close": 0.1779, "volume": 28980.3, "quote_volume": 5155.00082, "trades": 85, "taker_buy_volume": 10830.5, "taker_buy_quote": 1926.6548}, {"ts": 1767817500000, "open": 0.178, "high": 0.1782, "low": 0.178, "close": 0.1782, "volume": 24716.2, "quote_volume": 4401.61799, "trades": 77, "taker_buy_volume": 18622.9, "taker_buy_quote": 3316.40526}, {"ts": 1767817560000, "open": 0.1782, "high": 0.1783, "low": 0.1782, "close": 0.1783, "volume": 80320.6, "quote_volume": 14317.26912, "trades": 78, "taker_buy_volume": 72570.2, "taker_buy_quote": 12936.14784}, {"ts": 1767817620000, "open": 0.1783, "high": 0.1784, "low": 0.1782, "close": 0.1782, "volume": 52318.3, "quote_volume": 9331.73046, "trades": 47, "taker_buy_volume": 45564.0, "taker_buy_quote": 8127.67066}, {"ts": 1767817680000, "open": 0.1781, "high": 0.1781, "low": 0.1779, "close": 0.1781, "volume": 19277.8, "quote_volume": 3431.66824, "trades": 50, "taker_buy_volume": 8457.8, "taker_buy_quote": 1505.4431}, {"ts": 1767817740000, "open": 0.1781, "high": 0.1783, "low": 0.1781, "close": 0.1783, "volume": 5033.5, "quote_volume": 897.25288, "trades": 15, "taker_buy_volume": 3800.4, "taker_buy_quote": 677.51446}, {"ts": 1767817800000, "open": 0.1783, "high": 0.1784, "low": 0.1782, "close": 0.1782, "volume": 23125.7, "quote_volume": 4123.87426, "trades": 38, "taker_buy_volume": 16998.8, "taker_buy_quote": 3031.42209}, {"ts": 1767817860000, "open": 0.1783, "high": 0.1788, "low": 0.1783, "close": 0.1788, "volume": 111263.5, "quote_volume": 19875.10389, "trades": 90, "taker_buy_volume": 97237.2, "taker_buy_quote": 17370.93582}, {"ts": 1767817920000, "open": 0.1789, "high": 0.1789, "low": 0.1786, "close": 0.1786, "volume": 13844.3, "quote_volume": 2473.98134, "trades": 51, "taker_buy_volume": 2637.7, "taker_buy_quote": 471.28018}, {"ts": 1767817980000, "open": 0.1786, "high": 0.1791, "low": 0.1786, "close": 0.1791, "volume": 61365.8, "quote_volume": 10986.65706, "trades": 71, "taker_buy_volume": 52586.1, "taker_buy_quote": 9415.23813}, {"ts": 1767818040000, "open": 0.1791, "high": 0.1791, "low": 0.1788, "close": 0.1789, "volume": 26161.9, "quote_volume": 4679.14111, "trades": 49, "taker_buy_volume": 19706.3, "taker_buy_quote": 3524.1077}, {"ts": 1767818100000, "open": 0.179, "high": 0.179, "low": 0.1786, "close": 0.1787, "volume": 40334.5, "quote_volume": 7206.05712, "trades": 43, "taker_buy_volume": 4088.6, "taker_buy_quote": 731.14286}, {"ts": 1767818160000, "open": 0.1788, "high": 0.179, "low": 0.1787, "close": 0.179, "volume": 15422.2, "quote_volume": 2758.86483, "trades": 55, "taker_buy_volume": 10993.6, "taker_buy_quote": 1966.36105}, {"ts": 1767818220000, "open": 0.179, "high": 0.1792, "low": 0.179, "close": 0.1792, "volume": 226218.5, "quote_volume": 40518.07809, "trades": 142, "taker_buy_volume": 201281.6, "taker_buy_quote": 36049.40463}, {"ts": 1767818280000, "open": 0.1792, "high": 0.1797, "low": 0.1792, "close": 0.1796, "volume": 372492.7, "quote_volume": 66839.74962, "trades": 277, "taker_buy_volume": 309699.5, "taker_buy_quote": 55564.80803}, {"ts": 1767818340000, "open": 0.1796, "high": 0.1797, "low": 0.1795, "close": 0.1796, "volume": 50692.9, "quote_volume": 9105.14968, "trades": 93, "taker_buy_volume": 19800.1, "taker_buy_quote": 3556.881}, {"ts": 1767818400000, "open": 0.1796, "high": 0.1797, "low": 0.1795, "close": 0.1796, "volume": 11314.4, "quote_volume": 2031.67112, "trades": 36, "taker_buy_volume": 5000.8, "taker_buy_quote": 898.07796}, {"ts": 1767818460000, "open": 0.1797, "high": 0.1798, "low": 0.1797, "close": 0.1797, "volume": 41479.9, "quote_volume": 7454.04448, "trades": 100, "taker_buy_volume": 25823.9, "taker_buy_quote": 4640.66128}, {"ts": 1767818520000, "open": 0.1798, "high": 0.1799, "low": 0.1795, "close": 0.1795, "volume": 36575.8, "quote_volume": 6571.41168, "trades": 93, "taker_buy_volume": 8976.4, "taker_buy_quote": 1613.02553}, {"ts": 1767818580000, "open": 0.1796, "high": 0.1799, "low": 0.1796, "close": 0.1798, "volume": 9807.6, "quote_volume": 1763.27219, "trades": 56, "taker_buy_volume": 5016.9, "taker_buy_quote": 901.95997}, {"ts": 1767818640000, "open": 0.1798, "high": 0.1799, "low": 0.1796, "close": 0.1797, "volume": 8375.8, "quote_volume": 1505.42921, "trades": 44, "taker_buy_volume": 1548.6, "taker_buy_quote": 278.36194}, {"ts": 1767818700000, "open": 0.1798, "high": 0.1799, "low": 0.1797, "close": 0.1799, "volume": 24068.6, "quote_volume": 4327.46951, "trades": 46, "taker_buy_volume": 12422.3, "taker_buy_quote": 2233.93914}, {"ts": 1767818760000, "open": 0.1799, "high": 0.1801, "low": 0.1799, "close": 0.1801, "volume": 53445.4, "quote_volume": 9623.19937, "trades": 89, "taker_buy_volume": 35387.1, "taker_buy_quote": 6372.31101}, {"ts": 1767818820000, "open": 0.18, "high": 0.1802, "low": 0.18, "close": 0.18, "volume": 26050.1, "quote_volume": 4692.54589, "trades": 75, "taker_buy_volume": 15699.5, "taker_buy_quote": 2827.95713}, {"ts": 1767818880000, "open": 0.1801, "high": 0.1803, "low": 0.1801, "close": 0.1803, "volume": 84050.0, "quote_volume": 15151.81809, "trades": 115, "taker_buy_volume": 73905.0, "taker_buy_quote": 13323.68909}, {"ts": 1767818940000, "open": 0.1804, "high": 0.1805, "low": 0.1802, "close": 0.1805, "volume": 72750.3, "quote_volume": 13122.84659, "trades": 121, "taker_buy_volume": 31824.6, "taker_buy_quote": 5743.59621}, {"ts": 1767819000000, "open": 0.1806, "high": 0.1811, "low": 0.1806, "close": 0.1811, "volume": 112422.2, "quote_volume": 20335.16314, "trades": 162, "taker_buy_volume": 106899.8, "taker_buy_quote": 19337.57105}, {"ts": 1767819060000, "open": 0.1811, "high": 0.1812, "low": 0.1803, "close": 0.1803, "volume": 109017.6, "quote_volume": 19713.11291, "trades": 163, "taker_buy_volume": 22583.6, "taker_buy_quote": 4090.19949}, {"ts": 1767819120000, "open": 0.1802, "high": 0.1804, "low": 0.18, "close": 0.1801, "volume": 290556.9, "quote_volume": 52345.70886, "trades": 203, "taker_buy_volume": 121600.8, "taker_buy_quote": 21915.09491}, {"ts": 1767819180000, "open": 0.1801, "high": 0.1802, "low": 0.1798, "close": 0.1802, "volume": 35357.0, "quote_volume": 6360.34893, "trades": 76, "taker_buy_volume": 5738.4, "taker_buy_quote": 1032.84253}, {"ts": 1767819240000, "open": 0.1803, "high": 0.1803, "low": 0.18, "close": 0.18, "volume": 31146.0, "quote_volume": 5608.33041, "trades": 55, "taker_buy_volume": 5111.5, "taker_buy_quote": 920.4582}, {"ts": 1767819300000, "open": 0.1801, "high": 0.1804, "low": 0.18, "close": 0.1802, "volume": 33623.1, "quote_volume": 6058.45158, "trades": 90, "taker_buy_volume": 9866.0, "taker_buy_quote": 1778.02604}, {"ts": 1767819360000, "open": 0.1803, "high": 0.1807, "low": 0.1802, "close": 0.1807, "volume": 103644.7, "quote_volume": 18703.52594, "trades": 109, "taker_buy_volume": 87701.0, "taker_buy_quote": 15829.32212}, {"ts": 1767819420000, "open": 0.1806, "high": 0.1806, "low": 0.1804, "close": 0.1806, "volume": 19308.6, "quote_volume": 3485.04742, "trades": 45, "taker_buy_volume": 990.2, "taker_buy_quote": 178.76503}, {"ts": 1767819480000, "open": 0.1806, "high": 0.1806, "low": 0.1803, "close": 0.1803, "volume": 14862.4, "quote_volume": 2681.96963, "trades": 49, "taker_buy_volume": 3395.5, "taker_buy_quote": 612.85646}, {"ts": 1767819540000, "open": 0.1803, "high": 0.181, "low": 0.1803, "close": 0.1808, "volume": 119482.7, "quote_volume": 21609.06664, "trades": 152, "taker_buy_volume": 82455.2, "taker_buy_quote": 14910.78382}, {"ts": 1767819600000, "open": 0.1808, "high": 0.1817, "low": 0.1808, "close": 0.1817, "volume": 93544.1, "quote_volume": 16981.68491, "trades": 160, "taker_buy_volume": 69914.0, "taker_buy_quote": 12690.22357}, {"ts": 1767819660000, "open": 0.1816, "high": 0.1816, "low": 0.1808, "close": 0.1808, "volume": 124205.6, "quote_volume": 22519.45713, "trades": 205, "taker_buy_volume": 33749.5, "taker_buy_quote": 6125.20891}, {"ts": 1767819720000, "open": 0.1808, "high": 0.1808, "low": 0.1805, "close": 0.1807, "volume": 112831.8, "quote_volume": 20385.99401, "trades": 119, "taker_buy_volume": 65354.1, "taker_buy_quote": 11808.63294}, {"ts": 1767819780000, "open": 0.1806, "high": 0.1808, "low": 0.1804, "close": 0.1808, "volume": 84809.1, "quote_volume": 15304.9156, "trades": 100, "taker_buy_volume": 11184.2, "taker_buy_quote": 2020.24293}, {"ts": 1767819840000, "open": 0.1807, "high": 0.1808, "low": 0.1805, "close": 0.1807, "volume": 63449.1, "quote_volume": 11462.6528, "trades": 100, "taker_buy_volume": 9444.0, "taker_buy_quote": 1706.42963}, {"ts": 1767819900000, "open": 0.1807, "high": 0.1809, "low": 0.1807, "close": 0.1809, "volume": 17160.9, "quote_volume": 3103.02066, "trades": 64, "taker_buy_volume": 6769.0, "taker_buy_quote": 1224.345}, {"ts": 1767819960000, "open": 0.1808, "high": 0.181, "low": 0.1807, "close": 0.1808, "volume": 42779.0, "quote_volume": 7736.35305, "trades": 83, "taker_buy_volume": 32707.8, "taker_buy_quote": 5914.4307}, {"ts": 1767820020000, "open": 0.1808, "high": 0.1814, "low": 0.1808, "close": 0.1814, "volume": 122934.0, "quote_volume": 22275.65532, "trades": 158, "taker_buy_volume": 84534.7, "taker_buy_quote": 15319.26304}, {"ts": 1767820080000, "open": 0.1814, "high": 0.1817, "low": 0.1813, "close": 0.1815, "volume": 235840.5, "quote_volume": 42827.09863, "trades": 95, "taker_buy_volume": 52120.2, "taker_buy_quote": 9465.88735}, {"ts": 1767820140000, "open": 0.1816, "high": 0.1818, "low": 0.1816, "close": 0.1818, "volume": 79243.7, "quote_volume": 14405.43135, "trades": 56, "taker_buy_volume": 58281.1, "taker_buy_quote": 10594.67935}, {"ts": 1767820200000, "open": 0.1818, "high": 0.1819, "low": 0.1816, "close": 0.1816, "volume": 57930.1, "quote_volume": 10533.21188, "trades": 66, "taker_buy_volume": 29798.4, "taker_buy_quote": 5418.51658}, {"ts": 1767820260000, "open": 0.1817, "high": 0.182, "low": 0.1817, "close": 0.182, "volume": 51927.2, "quote_volume": 9441.7457, "trades": 66, "taker_buy_volume": 5457.7, "taker_buy_quote": 992.60845}, {"ts": 1767820320000, "open": 0.182, "high": 0.182, "low": 0.1818, "close": 0.182, "volume": 21584.4, "quote_volume": 3926.41966, "trades": 55, "taker_buy_volume": 2133.6, "taker_buy_quote": 388.23947}, {"ts": 1767820380000, "open": 0.1821, "high": 0.1823, "low": 0.1821, "close": 0.1822, "volume": 2791.9, "quote_volume": 508.52794, "trades": 31, "taker_buy_volume": 2027.7, "taker_buy_quote": 369.32141}, {"ts": 1767820440000, "open": 0.1822, "high": 0.1822, "low": 0.1819, "close": 0.1819, "volume": 9870.6, "quote_volume": 1796.35701, "trades": 38, "taker_buy_volume": 307.2, "taker_buy_quote": 55.87968}, {"ts": 1767820500000, "open": 0.182, "high": 0.182, "low": 0.1815, "close": 0.1816, "volume": 26289.5, "quote_volume": 4775.49395, "trades": 71, "taker_buy_volume": 8536.5, "taker_buy_quote": 1551.16419}, {"ts": 1767820560000, "open": 0.1816, "high": 0.1816, "low": 0.1812, "close": 0.1813, "volume": 87334.6, "quote_volume": 15841.78072, "trades": 58, "taker_buy_volume": 8739.0, "taker_buy_quote": 1585.36368}, {"ts": 1767820620000, "open": 0.1813, "high": 0.1816, "low": 0.1813, "close": 0.1814, "volume": 41045.9, "quote_volume": 7448.9328, "trades": 59, "taker_buy_volume": 34363.5, "taker_buy_quote": 6236.01275}, {"ts": 1767820680000, "open": 0.1814, "high": 0.1818, "low": 0.1814, "close": 0.1817, "volume": 22625.1, "quote_volume": 4109.01558, "trades": 53, "taker_buy_volume": 18126.8, "taker_buy_quote": 3291.23887}, {"ts": 1767820740000, "open": 0.1817, "high": 0.1817, "low": 0.1815, "close": 0.1815, "volume": 2960.0, "quote_volume": 537.53232, "trades": 21, "taker_buy_volume": 1747.6, "taker_buy_quote": 317.36416}, {"ts": 1767820800000, "open": 0.1815, "high": 0.1815, "low": 0.1814, "close": 0.1815, "volume": 18889.0, "quote_volume": 3428.28692, "trades": 35, "taker_buy_volume": 18219.3, "taker_buy_quote": 3306.77767}, {"ts": 1767820860000, "open": 0.1814, "high": 0.1814, "low": 0.1813, "close": 0.1813, "volume": 2403.0, "quote_volume": 435.6754, "trades": 14, "taker_buy_volume": 482.9, "taker_buy_quote": 87.54977}, {"ts": 1767820920000, "open": 0.1812, "high": 0.1812, "low": 0.181, "close": 0.1811, "volume": 105863.8, "quote_volume": 19174.33301, "trades": 101, "taker_buy_volume": 34313.7, "taker_buy_quote": 6213.91806}, {"ts": 1767820980000, "open": 0.1811, "high": 0.1815, "low": 0.1809, "close": 0.1815, "volume": 58336.4, "quote_volume": 10569.64822, "trades": 117, "taker_buy_volume": 36354.7, "taker_buy_quote": 6589.36523}, {"ts": 1767821040000, "open": 0.1814, "high": 0.1821, "low": 0.1814, "close": 0.1818, "volume": 173189.4, "quote_volume": 31451.67932, "trades": 157, "taker_buy_volume": 104953.0, "taker_buy_quote": 19069.36111}, {"ts": 1767821100000, "open": 0.1818, "high": 0.1818, "low": 0.1817, "close": 0.1817, "volume": 5751.0, "quote_volume": 1044.99862, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821160000, "open": 0.1817, "high": 0.1818, "low": 0.1815, "close": 0.1817, "volume": 38307.6, "quote_volume": 6956.64665, "trades": 35, "taker_buy_volume": 3127.3, "taker_buy_quote": 568.11182}, {"ts": 1767821220000, "open": 0.1817, "high": 0.1818, "low": 0.1817, "close": 0.1818, "volume": 3880.2, "quote_volume": 705.10323, "trades": 23, "taker_buy_volume": 3372.3, "taker_buy_quote": 612.78966}, {"ts": 1767821280000, "open": 0.1817, "high": 0.1818, "low": 0.1817, "close": 0.1817, "volume": 2477.6, "quote_volume": 450.21363, "trades": 22, "taker_buy_volume": 618.5, "taker_buy_quote": 112.41516}, {"ts": 1767821340000, "open": 0.1818, "high": 0.1831, "low": 0.1818, "close": 0.1825, "volume": 288740.5, "quote_volume": 52681.69026, "trades": 268, "taker_buy_volume": 225785.9, "taker_buy_quote": 41186.5922}, {"ts": 1767821400000, "open": 0.1826, "high": 0.1827, "low": 0.182, "close": 0.1821, "volume": 201698.9, "quote_volume": 36815.45147, "trades": 190, "taker_buy_volume": 167607.1, "taker_buy_quote": 30594.51609}, {"ts": 1767821460000, "open": 0.182, "high": 0.1822, "low": 0.182, "close": 0.1822, "volume": 5687.1, "quote_volume": 1036.06703, "trades": 31, "taker_buy_volume": 1119.5, "taker_buy_quote": 203.89765}, {"ts": 1767821520000, "open": 0.1823, "high": 0.1825, "low": 0.1822, "close": 0.1822, "volume": 17197.5, "quote_volume": 3135.36757, "trades": 77, "taker_buy_volume": 5300.3, "taker_buy_quote": 966.47199}, {"ts": 1767821580000, "open": 0.1822, "high": 0.1822, "low": 0.1818, "close": 0.1819, "volume": 107660.7, "quote_volume": 19585.38048, "trades": 117, "taker_buy_volume": 12953.9, "taker_buy_quote": 2356.87946}, {"ts": 1767821640000, "open": 0.1818, "high": 0.182, "low": 0.1814, "close": 0.1814, "volume": 117273.3, "quote_volume": 21293.80936, "trades": 107, "taker_buy_volume": 19179.3, "taker_buy_quote": 3484.33917}, {"ts": 1767821700000, "open": 0.1814, "high": 0.1814, "low": 0.1807, "close": 0.1809, "volume": 218286.6, "quote_volume": 39501.57962, "trades": 159, "taker_buy_volume": 80246.1, "taker_buy_quote": 14516.0503}, {"ts": 1767821760000, "open": 0.181, "high": 0.1812, "low": 0.1809, "close": 0.1809, "volume": 25628.6, "quote_volume": 4640.80664, "trades": 50, "taker_buy_volume": 14913.1, "taker_buy_quote": 2700.77079}, {"ts": 1767821820000, "open": 0.1809, "high": 0.181, "low": 0.1808, "close": 0.181, "volume": 13098.0, "quote_volume": 2369.68726, "trades": 23, "taker_buy_volume": 5587.3, "taker_buy_quote": 1011.3013}, {"ts": 1767821880000, "open": 0.181, "high": 0.1812, "low": 0.1809, "close": 0.1812, "volume": 19018.8, "quote_volume": 3443.28492, "trades": 47, "taker_buy_volume": 11990.7, "taker_buy_quote": 2170.92327}, {"ts": 1767821940000, "open": 0.1812, "high": 0.1823, "low": 0.181, "close": 0.1821, "volume": 466250.0, "quote_volume": 84752.8049, "trades": 312, "taker_buy_volume": 358242.4, "taker_buy_quote": 65110.96416}, {"ts": 1767822000000, "open": 0.182, "high": 0.1821, "low": 0.1819, "close": 0.182, "volume": 16960.0, "quote_volume": 3086.68466, "trades": 32, "taker_buy_volume": 7017.9, "taker_buy_quote": 1277.26458}, {"ts": 1767822060000, "open": 0.1821, "high": 0.1823, "low": 0.1821, "close": 0.1823, "volume": 115428.2, "quote_volume": 21031.62107, "trades": 71, "taker_buy_volume": 96219.7, "taker_buy_quote": 17531.83237}, {"ts": 1767822120000, "open": 0.1823, "high": 0.1823, "low": 0.1821, "close": 0.1821, "volume": 58818.8, "quote_volume": 10721.88012, "trades": 98, "taker_buy_volume": 20084.9, "taker_buy_quote": 3661.47727}, {"ts": 1767822180000, "open": 0.1822, "high": 0.1823, "low": 0.1821, "close": 0.1821, "volume": 8593.5, "quote_volume": 1565.9348, "trades": 34, "taker_buy_volume": 2185.0, "taker_buy_quote": 398.29702}, {"ts": 1767822240000, "open": 0.1821, "high": 0.1822, "low": 0.1817, "close": 0.1817, "volume": 11528.6, "quote_volume": 2096.70392, "trades": 51, "taker_buy_volume": 6561.0, "taker_buy_quote": 1193.00824}, {"ts": 1767822300000, "open": 0.1817, "high": 0.1817, "low": 0.1814, "close": 0.1815, "volume": 109665.4, "quote_volume": 19901.81194, "trades": 115, "taker_buy_volume": 27006.5, "taker_buy_quote": 4901.65224}, {"ts": 1767822360000, "open": 0.1815, "high": 0.1816, "low": 0.1815, "close": 0.1816, "volume": 10388.8, "quote_volume": 1886.34973, "trades": 28, "taker_buy_volume": 9637.2, "taker_buy_quote": 1749.90907}, {"ts": 1767822420000, "open": 0.1816, "high": 0.1816, "low": 0.1815, "close": 0.1815, "volume": 12566.0, "quote_volume": 2280.87052, "trades": 35, "taker_buy_volume": 1470.3, "taker_buy_quote": 266.98121}, {"ts": 1767822480000, "open": 0.1815, "high": 0.1817, "low": 0.1815, "close": 0.1816, "volume": 11673.2, "quote_volume": 2119.89641, "trades": 23, "taker_buy_volume": 9991.3, "taker_buy_quote": 1814.62489}, {"ts": 1767822540000, "open": 0.1817, "high": 0.1824, "low": 0.1817, "close": 0.1823, "volume": 153574.4, "quote_volume": 27973.15376, "trades": 168, "taker_buy_volume": 102397.6, "taker_buy_quote": 18649.07322}, {"ts": 1767822600000, "open": 0.1823, "high": 0.1827, "low": 0.1822, "close": 0.1824, "volume": 193195.8, "quote_volume": 35253.8358, "trades": 240, "taker_buy_volume": 113625.6, "taker_buy_quote": 20735.19886}, {"ts": 1767822660000, "open": 0.1824, "high": 0.1824, "low": 0.1821, "close": 0.1821, "volume": 16197.0, "quote_volume": 2952.82531, "trades": 59, "taker_buy_volume": 3522.8, "taker_buy_quote": 642.54272}, {"ts": 1767822720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 36526.5, "quote_volume": 6647.823, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822780000, "open": 0.1819, "high": 0.182, "low": 0.1819, "close": 0.182, "volume": 30361.9, "quote_volume": 5522.83317, "trades": 21, "taker_buy_volume": 375.8, "taker_buy_quote": 68.36158}, {"ts": 1767822840000, "open": 0.182, "high": 0.182, "low": 0.1811, "close": 0.1811, "volume": 227537.0, "quote_volume": 41286.24955, "trades": 174, "taker_buy_volume": 17917.8, "taker_buy_quote": 3251.41067}, {"ts": 1767822900000, "open": 0.181, "high": 0.1812, "low": 0.1806, "close": 0.1807, "volume": 154505.3, "quote_volume": 27957.28122, "trades": 138, "taker_buy_volume": 59156.9, "taker_buy_quote": 10711.95296}, {"ts": 1767822960000, "open": 0.1807, "high": 0.181, "low": 0.1806, "close": 0.1809, "volume": 18585.5, "quote_volume": 3360.67083, "trades": 44, "taker_buy_volume": 8649.8, "taker_buy_quote": 1563.99671}, {"ts": 1767823020000, "open": 0.1808, "high": 0.1808, "low": 0.1807, "close": 0.1808, "volume": 12356.3, "quote_volume": 2233.28082, "trades": 34, "taker_buy_volume": 4827.9, "taker_buy_quote": 872.88432}, {"ts": 1767823080000, "open": 0.1807, "high": 0.1811, "low": 0.1807, "close": 0.1811, "volume": 135625.8, "quote_volume": 24524.35512, "trades": 65, "taker_buy_volume": 127616.8, "taker_buy_quote": 23075.35111}, {"ts": 1767823140000, "open": 0.181, "high": 0.181, "low": 0.1809, "close": 0.181, "volume": 15039.0, "quote_volume": 2721.57683, "trades": 28, "taker_buy_volume": 6026.4, "taker_buy_quote": 1090.7784}, {"ts": 1767823200000, "open": 0.1809, "high": 0.1809, "low": 0.1807, "close": 0.1807, "volume": 14527.1, "quote_volume": 2625.84677, "trades": 51, "taker_buy_volume": 3762.7, "taker_buy_quote": 680.25658}, {"ts": 1767823260000, "open": 0.1806, "high": 0.181, "low": 0.1806, "close": 0.1809, "volume": 31764.6, "quote_volume": 5741.29589, "trades": 77, "taker_buy_volume": 13453.2, "taker_buy_quote": 2432.14178}, {"ts": 1767823320000, "open": 0.1808, "high": 0.1808, "low": 0.1804, "close": 0.1804, "volume": 63611.3, "quote_volume": 11483.1079, "trades": 90, "taker_buy_volume": 7670.3, "taker_buy_quote": 1385.54667}, {"ts": 1767823380000, "open": 0.1803, "high": 0.1805, "low": 0.1803, "close": 0.1805, "volume": 38321.6, "quote_volume": 6914.40547, "trades": 43, "taker_buy_volume": 35015.6, "taker_buy_quote": 6318.27353}, {"ts": 1767823440000, "open": 0.1804, "high": 0.1804, "low": 0.1801, "close": 0.1803, "volume": 49055.0, "quote_volume": 8842.31319, "trades": 82, "taker_buy_volume": 11252.8, "taker_buy_quote": 2028.464}, {"ts": 1767823500000, "open": 0.1802, "high": 0.1807, "low": 0.1801, "close": 0.1806, "volume": 14323.2, "quote_volume": 2584.83645, "trades": 77, "taker_buy_volume": 3535.7, "taker_buy_quote": 637.7959}, {"ts": 1767823560000, "open": 0.1805, "high": 0.1809, "low": 0.1805, "close": 0.1809, "volume": 34461.9, "quote_volume": 6230.33328, "trades": 39, "taker_buy_volume": 33976.0, "taker_buy_quote": 6142.57761}, {"ts": 1767823620000, "open": 0.1808, "high": 0.1808, "low": 0.1807, "close": 0.1808, "volume": 10738.1, "quote_volume": 1941.2949, "trades": 39, "taker_buy_volume": 2524.3, "taker_buy_quote": 456.31434}, {"ts": 1767823680000, "open": 0.1807, "high": 0.1809, "low": 0.1807, "close": 0.1809, "volume": 5305.2, "quote_volume": 959.18112, "trades": 27, "taker_buy_volume": 1513.7, "taker_buy_quote": 273.71404}, {"ts": 1767823740000, "open": 0.1808, "high": 0.1809, "low": 0.1808, "close": 0.1809, "volume": 7433.6, "quote_volume": 1344.67579, "trades": 8, "taker_buy_volume": 6809.1, "taker_buy_quote": 1231.76619}, {"ts": 1767823800000, "open": 0.1808, "high": 0.1809, "low": 0.1808, "close": 0.1809, "volume": 40731.5, "quote_volume": 7367.15061, "trades": 48, "taker_buy_volume": 24104.9, "taker_buy_quote": 4360.57641}, {"ts": 1767823860000, "open": 0.1809, "high": 0.181, "low": 0.1809, "close": 0.181, "volume": 2488.5, "quote_volume": 450.36965, "trades": 7, "taker_buy_volume": 2227.2, "taker_buy_quote": 403.10048}, {"ts": 1767823920000, "open": 0.1809, "high": 0.181, "low": 0.1805, "close": 0.1809, "volume": 111867.0, "quote_volume": 20210.3339, "trades": 102, "taker_buy_volume": 23797.9, "taker_buy_quote": 4300.12423}, {"ts": 1767823980000, "open": 0.181, "high": 0.1811, "low": 0.1808, "close": 0.1809, "volume": 48487.9, "quote_volume": 8776.29351, "trades": 65, "taker_buy_volume": 38611.3, "taker_buy_quote": 6989.02047}, {"ts": 1767824040000, "open": 0.1808, "high": 0.1808, "low": 0.1806, "close": 0.1806, "volume": 617.8, "quote_volume": 111.65561, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824100000, "open": 0.1807, "high": 0.1809, "low": 0.1807, "close": 0.1808, "volume": 3674.2, "quote_volume": 664.21671, "trades": 42, "taker_buy_volume": 2145.4, "taker_buy_quote": 387.90762}, {"ts": 1767824160000, "open": 0.1808, "high": 0.181, "low": 0.1808, "close": 0.1809, "volume": 21138.0, "quote_volume": 3824.60886, "trades": 29, "taker_buy_volume": 20576.3, "taker_buy_quote": 3723.0535}, {"ts": 1767824220000, "open": 0.1809, "high": 0.1809, "low": 0.1807, "close": 0.1807, "volume": 23556.4, "quote_volume": 4257.01243, "trades": 20, "taker_buy_volume": 656.6, "taker_buy_quote": 118.70538}, {"ts": 1767824280000, "open": 0.1806, "high": 0.1807, "low": 0.1806, "close": 0.1807, "volume": 5047.6, "quote_volume": 912.07713, "trades": 16, "taker_buy_volume": 4805.7, "taker_buy_quote": 868.38999}, {"ts": 1767824340000, "open": 0.1807, "high": 0.1809, "low": 0.1807, "close": 0.1809, "volume": 8242.0, "quote_volume": 1490.37406, "trades": 41, "taker_buy_volume": 7016.7, "taker_buy_quote": 1268.79043}, {"ts": 1767824400000, "open": 0.1809, "high": 0.181, "low": 0.1808, "close": 0.1808, "volume": 23504.9, "quote_volume": 4252.637, "trades": 67, "taker_buy_volume": 6593.3, "taker_buy_quote": 1193.31764}, {"ts": 1767824460000, "open": 0.1809, "high": 0.1809, "low": 0.1809, "close": 0.1809, "volume": 613.6, "quote_volume": 111.00024, "trades": 5, "taker_buy_volume": 613.6, "taker_buy_quote": 111.00024}, {"ts": 1767824520000, "open": 0.1808, "high": 0.1813, "low": 0.1808, "close": 0.1811, "volume": 110741.8, "quote_volume": 20054.13241, "trades": 92, "taker_buy_volume": 89405.2, "taker_buy_quote": 16190.10758}, {"ts": 1767824580000, "open": 0.181, "high": 0.1812, "low": 0.181, "close": 0.1812, "volume": 7426.6, "quote_volume": 1344.97029, "trades": 19, "taker_buy_volume": 7259.9, "taker_buy_quote": 1314.79759}, {"ts": 1767824640000, "open": 0.1811, "high": 0.1811, "low": 0.1809, "close": 0.1811, "volume": 17747.3, "quote_volume": 3212.45201, "trades": 26, "taker_buy_volume": 12181.7, "taker_buy_quote": 2204.91761}, {"ts": 1767824700000, "open": 0.181, "high": 0.181, "low": 0.1809, "close": 0.181, "volume": 4020.5, "quote_volume": 727.706, "trades": 14, "taker_buy_volume": 377.1, "taker_buy_quote": 68.2551}, {"ts": 1767824760000, "open": 0.1809, "high": 0.181, "low": 0.1809, "close": 0.1809, "volume": 1292.9, "quote_volume": 233.89519, "trades": 8, "taker_buy_volume": 95.8, "taker_buy_quote": 17.3398}, {"ts": 1767824820000, "open": 0.1809, "high": 0.1809, "low": 0.1804, "close": 0.1806, "volume": 70653.6, "quote_volume": 12761.45151, "trades": 95, "taker_buy_volume": 23378.1, "taker_buy_quote": 4223.05809}, {"ts": 1767824880000, "open": 0.1805, "high": 0.1805, "low": 0.1804, "close": 0.1804, "volume": 1343.6, "quote_volume": 242.51093, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824940000, "open": 0.1804, "high": 0.1805, "low": 0.1804, "close": 0.1805, "volume": 37687.4, "quote_volume": 6799.42297, "trades": 45, "taker_buy_volume": 8419.2, "taker_buy_quote": 1519.40647}, {"ts": 1767825000000, "open": 0.1804, "high": 0.1805, "low": 0.1803, "close": 0.1804, "volume": 35153.0, "quote_volume": 6343.06239, "trades": 65, "taker_buy_volume": 19804.3, "taker_buy_quote": 3573.72783}, {"ts": 1767825060000, "open": 0.1804, "high": 0.1805, "low": 0.1804, "close": 0.1805, "volume": 7457.4, "quote_volume": 1346.0281, "trades": 16, "taker_buy_volume": 7075.7, "taker_buy_quote": 1277.16385}, {"ts": 1767825120000, "open": 0.1805, "high": 0.1808, "low": 0.1805, "close": 0.1808, "volume": 18412.7, "quote_volume": 3325.40444, "trades": 52, "taker_buy_volume": 7862.1, "taker_buy_quote": 1420.33167}, {"ts": 1767825180000, "open": 0.1808, "high": 0.181, "low": 0.1807, "close": 0.1809, "volume": 60601.0, "quote_volume": 10963.57568, "trades": 79, "taker_buy_volume": 54066.2, "taker_buy_quote": 9781.76669}, {"ts": 1767825240000, "open": 0.1808, "high": 0.1808, "low": 0.1806, "close": 0.1807, "volume": 39846.1, "quote_volume": 7201.99077, "trades": 71, "taker_buy_volume": 20028.0, "taker_buy_quote": 3619.6706}, {"ts": 1767825300000, "open": 0.1807, "high": 0.1807, "low": 0.1801, "close": 0.1801, "volume": 129127.3, "quote_volume": 23281.87678, "trades": 98, "taker_buy_volume": 55449.1, "taker_buy_quote": 9998.64798}, {"ts": 1767825360000, "open": 0.1802, "high": 0.1805, "low": 0.1801, "close": 0.1803, "volume": 14687.2, "quote_volume": 2648.01348, "trades": 39, "taker_buy_volume": 3495.2, "taker_buy_quote": 630.27158}, {"ts": 1767825420000, "open": 0.1805, "high": 0.1807, "low": 0.1803, "close": 0.1806, "volume": 35871.3, "quote_volume": 6478.58505, "trades": 58, "taker_buy_volume": 22410.7, "taker_buy_quote": 4048.48717}, {"ts": 1767825480000, "open": 0.1806, "high": 0.1806, "low": 0.1805, "close": 0.1805, "volume": 21554.4, "quote_volume": 3892.19047, "trades": 21, "taker_buy_volume": 4595.8, "taker_buy_quote": 830.00148}, {"ts": 1767825540000, "open": 0.1805, "high": 0.1805, "low": 0.1802, "close": 0.1802, "volume": 119070.3, "quote_volume": 21473.03951, "trades": 59, "taker_buy_volume": 9137.4, "taker_buy_quote": 1646.55948}, {"ts": 1767825600000, "open": 0.1803, "high": 0.1804, "low": 0.1801, "close": 0.1803, "volume": 35608.0, "quote_volume": 6417.65914, "trades": 62, "taker_buy_volume": 10337.3, "taker_buy_quote": 1863.81656}, {"ts": 1767825660000, "open": 0.1803, "high": 0.1803, "low": 0.1801, "close": 0.1801, "volume": 37962.1, "quote_volume": 6837.91076, "trades": 43, "taker_buy_volume": 8640.9, "taker_buy_quote": 1556.99369}, {"ts": 1767825720000, "open": 0.1801, "high": 0.1803, "low": 0.18, "close": 0.1801, "volume": 30970.7, "quote_volume": 5580.62887, "trades": 71, "taker_buy_volume": 7773.4, "taker_buy_quote": 1401.0528}, {"ts": 1767825780000, "open": 0.18, "high": 0.1801, "low": 0.1799, "close": 0.18, "volume": 41702.7, "quote_volume": 7507.96728, "trades": 73, "taker_buy_volume": 8079.6, "taker_buy_quote": 1455.11736}, {"ts": 1767825840000, "open": 0.18, "high": 0.1801, "low": 0.1799, "close": 0.18, "volume": 7118.9, "quote_volume": 1281.32901, "trades": 29, "taker_buy_volume": 1681.5, "taker_buy_quote": 302.73959}, {"ts": 1767825900000, "open": 0.18, "high": 0.1801, "low": 0.1799, "close": 0.1801, "volume": 28917.4, "quote_volume": 5205.32498, "trades": 36, "taker_buy_volume": 20676.6, "taker_buy_quote": 3721.9862}, {"ts": 1767825960000, "open": 0.1801, "high": 0.1804, "low": 0.18, "close": 0.1804, "volume": 55354.9, "quote_volume": 9974.36667, "trades": 59, "taker_buy_volume": 54351.6, "taker_buy_quote": 9793.67875}, {"ts": 1767826020000, "open": 0.1802, "high": 0.1802, "low": 0.1802, "close": 0.1802, "volume": 2470.5, "quote_volume": 445.1841, "trades": 13, "taker_buy_volume": 200.0, "taker_buy_quote": 36.04}, {"ts": 1767826080000, "open": 0.1801, "high": 0.1801, "low": 0.18, "close": 0.18, "volume": 1824.9, "quote_volume": 328.66033, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3756.6, "quote_volume": 676.188, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826200000, "open": 0.1799, "high": 0.18, "low": 0.1799, "close": 0.1799, "volume": 41985.5, "quote_volume": 7554.52256, "trades": 30, "taker_buy_volume": 10544.2, "taker_buy_quote": 1897.95223}, {"ts": 1767826260000, "open": 0.1798, "high": 0.1799, "low": 0.1793, "close": 0.1793, "volume": 148119.2, "quote_volume": 26583.57396, "trades": 90, "taker_buy_volume": 27880.1, "taker_buy_quote": 5004.51475}, {"ts": 1767826320000, "open": 0.1794, "high": 0.1796, "low": 0.1793, "close": 0.1796, "volume": 8847.1, "quote_volume": 1587.50257, "trades": 27, "taker_buy_volume": 5347.2, "taker_buy_quote": 959.82016}, {"ts": 1767826380000, "open": 0.1796, "high": 0.1799, "low": 0.1796, "close": 0.1798, "volume": 19189.6, "quote_volume": 3449.30195, "trades": 34, "taker_buy_volume": 16005.1, "taker_buy_quote": 2877.11789}, {"ts": 1767826440000, "open": 0.1798, "high": 0.1802, "low": 0.1798, "close": 0.1802, "volume": 89490.4, "quote_volume": 16113.66282, "trades": 53, "taker_buy_volume": 88110.2, "taker_buy_quote": 15865.44089}, {"ts": 1767826500000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 11696.5, "quote_volume": 2108.87895, "trades": 15, "taker_buy_volume": 11696.5, "taker_buy_quote": 2108.87895}, {"ts": 1767826560000, "open": 0.1802, "high": 0.1802, "low": 0.1801, "close": 0.1801, "volume": 1618.1, "quote_volume": 291.57762, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826620000, "open": 0.1802, "high": 0.1803, "low": 0.1802, "close": 0.1803, "volume": 33653.4, "quote_volume": 6066.06772, "trades": 19, "taker_buy_volume": 33653.4, "taker_buy_quote": 6066.06772}, {"ts": 1767826680000, "open": 0.1803, "high": 0.1803, "low": 0.1803, "close": 0.1803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826740000, "open": 0.1803, "high": 0.1804, "low": 0.1802, "close": 0.1802, "volume": 57475.4, "quote_volume": 10363.12437, "trades": 65, "taker_buy_volume": 30075.0, "taker_buy_quote": 5424.8937}, {"ts": 1767826800000, "open": 0.1802, "high": 0.1802, "low": 0.1794, "close": 0.1794, "volume": 216715.7, "quote_volume": 38913.42504, "trades": 182, "taker_buy_volume": 72614.9, "taker_buy_quote": 13037.93636}, {"ts": 1767826860000, "open": 0.1795, "high": 0.1796, "low": 0.1794, "close": 0.1796, "volume": 17338.0, "quote_volume": 3112.81814, "trades": 50, "taker_buy_volume": 9715.6, "taker_buy_quote": 1744.48677}, {"ts": 1767826920000, "open": 0.1796, "high": 0.1796, "low": 0.1794, "close": 0.1795, "volume": 6506.6, "quote_volume": 1167.61446, "trades": 25, "taker_buy_volume": 84.5, "taker_buy_quote": 15.16775}, {"ts": 1767826980000, "open": 0.1794, "high": 0.1794, "low": 0.179, "close": 0.179, "volume": 71130.4, "quote_volume": 12744.02021, "trades": 98, "taker_buy_volume": 4418.8, "taker_buy_quote": 791.47301}, {"ts": 1767827040000, "open": 0.179, "high": 0.1792, "low": 0.1789, "close": 0.1789, "volume": 19179.7, "quote_volume": 3432.07274, "trades": 73, "taker_buy_volume": 2051.2, "taker_buy_quote": 367.33415}, {"ts": 1767827100000, "open": 0.1789, "high": 0.1789, "low": 0.1782, "close": 0.1784, "volume": 403273.6, "quote_volume": 71994.02446, "trades": 368, "taker_buy_volume": 126077.8, "taker_buy_quote": 22515.14123}, {"ts": 1767827160000, "open": 0.1785, "high": 0.1786, "low": 0.1783, "close": 0.1785, "volume": 90750.3, "quote_volume": 16187.75976, "trades": 96, "taker_buy_volume": 13790.9, "taker_buy_quote": 2461.60728}, {"ts": 1767827220000, "open": 0.1786, "high": 0.1789, "low": 0.1786, "close": 0.1788, "volume": 117612.6, "quote_volume": 21030.54122, "trades": 69, "taker_buy_volume": 88402.3, "taker_buy_quote": 15806.03404}, {"ts": 1767827280000, "open": 0.1789, "high": 0.1792, "low": 0.1789, "close": 0.179, "volume": 75099.5, "quote_volume": 13453.73884, "trades": 69, "taker_buy_volume": 69053.6, "taker_buy_quote": 12371.30843}, {"ts": 1767827340000, "open": 0.1791, "high": 0.1792, "low": 0.179, "close": 0.1791, "volume": 7846.8, "quote_volume": 1405.29643, "trades": 22, "taker_buy_volume": 5005.1, "taker_buy_quote": 896.51054}, {"ts": 1767827400000, "open": 0.1791, "high": 0.1792, "low": 0.179, "close": 0.179, "volume": 3958.7, "quote_volume": 708.958, "trades": 28, "taker_buy_volume": 911.1, "taker_buy_quote": 163.23927}, {"ts": 1767827460000, "open": 0.179, "high": 0.1792, "low": 0.1789, "close": 0.179, "volume": 33252.0, "quote_volume": 5952.5549, "trades": 59, "taker_buy_volume": 26997.9, "taker_buy_quote": 4832.91337}, {"ts": 1767827520000, "open": 0.1791, "high": 0.1792, "low": 0.1791, "close": 0.1792, "volume": 13040.4, "quote_volume": 2336.81147, "trades": 25, "taker_buy_volume": 12380.4, "taker_buy_quote": 2218.53947}, {"ts": 1767827580000, "open": 0.1792, "high": 0.1795, "low": 0.1792, "close": 0.1795, "volume": 76145.0, "quote_volume": 13662.26178, "trades": 39, "taker_buy_volume": 76145.0, "taker_buy_quote": 13662.26178}, {"ts": 1767827640000, "open": 0.1795, "high": 0.1797, "low": 0.1794, "close": 0.1797, "volume": 63326.8, "quote_volume": 11375.86113, "trades": 47, "taker_buy_volume": 61326.6, "taker_buy_quote": 11016.84803}, {"ts": 1767827700000, "open": 0.1798, "high": 0.1802, "low": 0.1798, "close": 0.1799, "volume": 113870.4, "quote_volume": 20495.35144, "trades": 156, "taker_buy_volume": 90352.6, "taker_buy_quote": 16262.79235}, {"ts": 1767827760000, "open": 0.1798, "high": 0.1802, "low": 0.1798, "close": 0.1801, "volume": 55562.5, "quote_volume": 10005.3189, "trades": 129, "taker_buy_volume": 33449.4, "taker_buy_quote": 6023.21683}, {"ts": 1767827820000, "open": 0.1801, "high": 0.1809, "low": 0.1798, "close": 0.1807, "volume": 380922.8, "quote_volume": 68784.4096, "trades": 233, "taker_buy_volume": 262135.9, "taker_buy_quote": 47330.23979}, {"ts": 1767827880000, "open": 0.1807, "high": 0.1811, "low": 0.1804, "close": 0.181, "volume": 82268.4, "quote_volume": 14879.64621, "trades": 108, "taker_buy_volume": 77554.4, "taker_buy_quote": 14027.60951}, {"ts": 1767827940000, "open": 0.181, "high": 0.1811, "low": 0.1808, "close": 0.181, "volume": 43777.5, "quote_volume": 7925.37984, "trades": 74, "taker_buy_volume": 41882.8, "taker_buy_quote": 7582.49118}, {"ts": 1767828000000, "open": 0.1809, "high": 0.1809, "low": 0.1806, "close": 0.1808, "volume": 57023.2, "quote_volume": 10303.00934, "trades": 63, "taker_buy_volume": 14177.0, "taker_buy_quote": 2562.06618}, {"ts": 1767828060000, "open": 0.1807, "high": 0.1807, "low": 0.1803, "close": 0.1803, "volume": 113774.8, "quote_volume": 20532.82603, "trades": 98, "taker_buy_volume": 16020.0, "taker_buy_quote": 2890.80367}, {"ts": 1767828120000, "open": 0.1802, "high": 0.1803, "low": 0.1801, "close": 0.1803, "volume": 71126.5, "quote_volume": 12818.38062, "trades": 104, "taker_buy_volume": 20551.4, "taker_buy_quote": 3704.74825}, {"ts": 1767828180000, "open": 0.1802, "high": 0.1804, "low": 0.1802, "close": 0.1804, "volume": 40509.7, "quote_volume": 7301.45291, "trades": 59, "taker_buy_volume": 23793.2, "taker_buy_quote": 4288.70756}, {"ts": 1767828240000, "open": 0.1805, "high": 0.1805, "low": 0.1805, "close": 0.1805, "volume": 17607.2, "quote_volume": 3178.0996, "trades": 38, "taker_buy_volume": 4941.0, "taker_buy_quote": 891.8505}, {"ts": 1767828300000, "open": 0.1806, "high": 0.1806, "low": 0.1802, "close": 0.1802, "volume": 3970.0, "quote_volume": 716.13457, "trades": 29, "taker_buy_volume": 1132.2, "taker_buy_quote": 204.47532}, {"ts": 1767828360000, "open": 0.1801, "high": 0.1804, "low": 0.1801, "close": 0.1804, "volume": 65908.5, "quote_volume": 11874.66811, "trades": 60, "taker_buy_volume": 10076.0, "taker_buy_quote": 1816.3136}, {"ts": 1767828420000, "open": 0.1804, "high": 0.1804, "low": 0.1801, "close": 0.1801, "volume": 13293.5, "quote_volume": 2395.32076, "trades": 50, "taker_buy_volume": 8369.9, "taker_buy_quote": 1508.03493}, {"ts": 1767828480000, "open": 0.1801, "high": 0.1802, "low": 0.1801, "close": 0.1802, "volume": 133557.8, "quote_volume": 24067.08347, "trades": 46, "taker_buy_volume": 127552.9, "taker_buy_quote": 22985.00049}, {"ts": 1767828540000, "open": 0.1802, "high": 0.1802, "low": 0.1799, "close": 0.1799, "volume": 16490.0, "quote_volume": 2970.90068, "trades": 23, "taker_buy_volume": 13391.0, "taker_buy_quote": 2413.0582}, {"ts": 1767828600000, "open": 0.18, "high": 0.1802, "low": 0.1797, "close": 0.18, "volume": 135824.2, "quote_volume": 24435.87836, "trades": 117, "taker_buy_volume": 14121.6, "taker_buy_quote": 2542.67435}, {"ts": 1767828660000, "open": 0.1799, "high": 0.18, "low": 0.1798, "close": 0.1798, "volume": 57800.9, "quote_volume": 10393.93638, "trades": 72, "taker_buy_volume": 15418.2, "taker_buy_quote": 2772.49502}, {"ts": 1767828720000, "open": 0.1798, "high": 0.1799, "low": 0.1798, "close": 0.1798, "volume": 9488.0, "quote_volume": 1705.95258, "trades": 17, "taker_buy_volume": 2508.7, "taker_buy_quote": 451.07444}, {"ts": 1767828780000, "open": 0.1798, "high": 0.1798, "low": 0.1797, "close": 0.1797, "volume": 7670.6, "quote_volume": 1378.88365, "trades": 18, "taker_buy_volume": 4370.3, "taker_buy_quote": 785.77994}, {"ts": 1767828840000, "open": 0.1796, "high": 0.1796, "low": 0.179, "close": 0.179, "volume": 166533.3, "quote_volume": 29868.42624, "trades": 102, "taker_buy_volume": 25847.8, "taker_buy_quote": 4636.46584}, {"ts": 1767828900000, "open": 0.179, "high": 0.1791, "low": 0.1789, "close": 0.179, "volume": 106262.0, "quote_volume": 19019.22686, "trades": 118, "taker_buy_volume": 65588.5, "taker_buy_quote": 11742.09162}, {"ts": 1767828960000, "open": 0.1789, "high": 0.1793, "low": 0.1788, "close": 0.1792, "volume": 41584.7, "quote_volume": 7452.15275, "trades": 66, "taker_buy_volume": 32533.4, "taker_buy_quote": 5831.99975}, {"ts": 1767829020000, "open": 0.1792, "high": 0.1794, "low": 0.1791, "close": 0.1792, "volume": 11716.5, "quote_volume": 2099.39595, "trades": 31, "taker_buy_volume": 4954.9, "taker_buy_quote": 887.98331}, {"ts": 1767829080000, "open": 0.1792, "high": 0.1796, "low": 0.1792, "close": 0.1796, "volume": 74088.3, "quote_volume": 13296.57377, "trades": 64, "taker_buy_volume": 69886.0, "taker_buy_quote": 12543.34605}, {"ts": 1767829140000, "open": 0.1796, "high": 0.1796, "low": 0.1795, "close": 0.1795, "volume": 20632.6, "quote_volume": 3704.78945, "trades": 33, "taker_buy_volume": 4820.3, "taker_buy_quote": 865.39831}, {"ts": 1767829200000, "open": 0.1794, "high": 0.1794, "low": 0.1794, "close": 0.1794, "volume": 6568.0, "quote_volume": 1178.2992, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829260000, "open": 0.1794, "high": 0.1794, "low": 0.1791, "close": 0.1793, "volume": 41095.5, "quote_volume": 7367.42513, "trades": 119, "taker_buy_volume": 19469.2, "taker_buy_quote": 3489.76937}, {"ts": 1767829320000, "open": 0.1794, "high": 0.1794, "low": 0.1791, "close": 0.1792, "volume": 7680.1, "quote_volume": 1376.86465, "trades": 33, "taker_buy_volume": 2621.4, "taker_buy_quote": 470.09266}, {"ts": 1767829380000, "open": 0.1792, "high": 0.1792, "low": 0.1791, "close": 0.1791, "volume": 11745.2, "quote_volume": 2103.86717, "trades": 40, "taker_buy_volume": 6549.4, "taker_buy_quote": 1173.26787}, {"ts": 1767829440000, "open": 0.1791, "high": 0.1791, "low": 0.179, "close": 0.1791, "volume": 33615.2, "quote_volume": 6019.47732, "trades": 49, "taker_buy_volume": 13786.8, "taker_buy_quote": 2469.21588}, {"ts": 1767829500000, "open": 0.179, "high": 0.1792, "low": 0.179, "close": 0.1792, "volume": 35944.3, "quote_volume": 6436.5195, "trades": 70, "taker_buy_volume": 9802.3, "taker_buy_quote": 1755.69342}, {"ts": 1767829560000, "open": 0.1792, "high": 0.1792, "low": 0.1783, "close": 0.1784, "volume": 288994.6, "quote_volume": 51624.38966, "trades": 251, "taker_buy_volume": 42949.6, "taker_buy_quote": 7675.14805}, {"ts": 1767829620000, "open": 0.1784, "high": 0.1786, "low": 0.1775, "close": 0.178, "volume": 593505.8, "quote_volume": 105754.00574, "trades": 508, "taker_buy_volume": 273061.2, "taker_buy_quote": 48690.5278}, {"ts": 1767829680000, "open": 0.178, "high": 0.1783, "low": 0.178, "close": 0.1782, "volume": 64064.3, "quote_volume": 11413.4113, "trades": 75, "taker_buy_volume": 44534.5, "taker_buy_quote": 7934.7758}, {"ts": 1767829740000, "open": 0.1783, "high": 0.1785, "low": 0.1782, "close": 0.1783, "volume": 100859.5, "quote_volume": 17994.79923, "trades": 73, "taker_buy_volume": 82583.6, "taker_buy_quote": 14736.03875}, {"ts": 1767829800000, "open": 0.1783, "high": 0.1785, "low": 0.1783, "close": 0.1783, "volume": 24846.9, "quote_volume": 4431.15833, "trades": 34, "taker_buy_volume": 2494.5, "taker_buy_quote": 445.02496}, {"ts": 1767829860000, "open": 0.1784, "high": 0.1784, "low": 0.1777, "close": 0.1781, "volume": 85491.1, "quote_volume": 15210.87092, "trades": 115, "taker_buy_volume": 6677.5, "taker_buy_quote": 1188.92809}, {"ts": 1767829920000, "open": 0.1782, "high": 0.1783, "low": 0.1781, "close": 0.1782, "volume": 21024.6, "quote_volume": 3745.47988, "trades": 62, "taker_buy_volume": 5031.6, "taker_buy_quote": 896.72492}, {"ts": 1767829980000, "open": 0.1782, "high": 0.1784, "low": 0.1782, "close": 0.1784, "volume": 13343.1, "quote_volume": 2379.24651, "trades": 49, "taker_buy_volume": 4749.6, "taker_buy_quote": 847.13508}, {"ts": 1767830040000, "open": 0.1784, "high": 0.1786, "low": 0.1784, "close": 0.1786, "volume": 69873.4, "quote_volume": 12474.64888, "trades": 60, "taker_buy_volume": 69614.3, "taker_buy_quote": 12428.42544}, {"ts": 1767830100000, "open": 0.1786, "high": 0.1787, "low": 0.1786, "close": 0.1786, "volume": 6087.7, "quote_volume": 1087.35272, "trades": 22, "taker_buy_volume": 1353.6, "taker_buy_quote": 241.84246}, {"ts": 1767830160000, "open": 0.1787, "high": 0.179, "low": 0.1787, "close": 0.1789, "volume": 49827.2, "quote_volume": 8908.19736, "trades": 67, "taker_buy_volume": 39528.3, "taker_buy_quote": 7065.81079}, {"ts": 1767830220000, "open": 0.1788, "high": 0.1788, "low": 0.1788, "close": 0.1788, "volume": 26624.6, "quote_volume": 4760.47848, "trades": 16, "taker_buy_volume": 19627.6, "taker_buy_quote": 3509.41488}, {"ts": 1767830280000, "open": 0.1788, "high": 0.179, "low": 0.1788, "close": 0.179, "volume": 20470.7, "quote_volume": 3660.45541, "trades": 21, "taker_buy_volume": 19202.8, "taker_buy_quote": 3433.6281}, {"ts": 1767830340000, "open": 0.179, "high": 0.179, "low": 0.1788, "close": 0.1788, "volume": 12280.7, "quote_volume": 2196.96596, "trades": 20, "taker_buy_volume": 2136.5, "taker_buy_quote": 382.22692}, {"ts": 1767830400000, "open": 0.1789, "high": 0.1789, "low": 0.1784, "close": 0.1784, "volume": 4487.6, "quote_volume": 801.25593, "trades": 35, "taker_buy_volume": 873.6, "taker_buy_quote": 156.09709}, {"ts": 1767830460000, "open": 0.1784, "high": 0.1784, "low": 0.178, "close": 0.1783, "volume": 325192.9, "quote_volume": 57946.57986, "trades": 122, "taker_buy_volume": 3488.1, "taker_buy_quote": 621.67672}, {"ts": 1767830520000, "open": 0.1784, "high": 0.1788, "low": 0.1784, "close": 0.1785, "volume": 26639.5, "quote_volume": 4761.14818, "trades": 71, "taker_buy_volume": 22282.3, "taker_buy_quote": 3982.87049}, {"ts": 1767830580000, "open": 0.1786, "high": 0.1787, "low": 0.1784, "close": 0.1787, "volume": 50864.2, "quote_volume": 9081.82753, "trades": 95, "taker_buy_volume": 22188.1, "taker_buy_quote": 3961.21932}, {"ts": 1767830640000, "open": 0.1787, "high": 0.1787, "low": 0.1783, "close": 0.1785, "volume": 52822.8, "quote_volume": 9434.60454, "trades": 105, "taker_buy_volume": 15782.5, "taker_buy_quote": 2818.99559}, {"ts": 1767830700000, "open": 0.1785, "high": 0.1786, "low": 0.1785, "close": 0.1786, "volume": 26623.1, "quote_volume": 4753.50599, "trades": 44, "taker_buy_volume": 25344.9, "taker_buy_quote": 4525.34729}, {"ts": 1767830760000, "open": 0.1786, "high": 0.1788, "low": 0.1786, "close": 0.1788, "volume": 38584.6, "quote_volume": 6897.03786, "trades": 72, "taker_buy_volume": 36502.4, "taker_buy_quote": 6524.97991}, {"ts": 1767830820000, "open": 0.1788, "high": 0.1788, "low": 0.1786, "close": 0.1786, "volume": 1612.5, "quote_volume": 288.22007, "trades": 18, "taker_buy_volume": 498.6, "taker_buy_quote": 89.14968}, {"ts": 1767830880000, "open": 0.1786, "high": 0.1786, "low": 0.1782, "close": 0.1783, "volume": 32843.5, "quote_volume": 5858.96659, "trades": 96, "taker_buy_volume": 29737.3, "taker_buy_quote": 5304.95809}, {"ts": 1767830940000, "open": 0.1783, "high": 0.1785, "low": 0.1783, "close": 0.1785, "volume": 29524.9, "quote_volume": 5266.50156, "trades": 71, "taker_buy_volume": 14536.5, "taker_buy_quote": 2593.32694}, {"ts": 1767831000000, "open": 0.1786, "high": 0.1786, "low": 0.1785, "close": 0.1785, "volume": 1638.0, "quote_volume": 292.46059, "trades": 14, "taker_buy_volume": 1012.4, "taker_buy_quote": 180.79099}, {"ts": 1767831060000, "open": 0.1785, "high": 0.1785, "low": 0.1784, "close": 0.1784, "volume": 1364.7, "quote_volume": 243.50508, "trades": 9, "taker_buy_volume": 187.0, "taker_buy_quote": 33.3795}, {"ts": 1767831120000, "open": 0.1784, "high": 0.1784, "low": 0.1782, "close": 0.1782, "volume": 1357.3, "quote_volume": 242.027, "trades": 12, "taker_buy_volume": 286.3, "taker_buy_quote": 51.07592}, {"ts": 1767831180000, "open": 0.1783, "high": 0.1783, "low": 0.1782, "close": 0.1783, "volume": 575.8, "quote_volume": 102.66214, "trades": 9, "taker_buy_volume": 545.8, "taker_buy_quote": 97.31614}, {"ts": 1767831240000, "open": 0.1783, "high": 0.1784, "low": 0.1783, "close": 0.1783, "volume": 5993.2, "quote_volume": 1068.82373, "trades": 26, "taker_buy_volume": 5312.6, "taker_buy_quote": 947.47275}, {"ts": 1767831300000, "open": 0.1784, "high": 0.1784, "low": 0.178, "close": 0.178, "volume": 59667.9, "quote_volume": 10629.53296, "trades": 58, "taker_buy_volume": 5719.1, "taker_buy_quote": 1019.20257}, {"ts": 1767831360000, "open": 0.1779, "high": 0.1782, "low": 0.1778, "close": 0.1781, "volume": 37534.1, "quote_volume": 6678.39928, "trades": 57, "taker_buy_volume": 4998.6, "taker_buy_quote": 889.6377}, {"ts": 1767831420000, "open": 0.1782, "high": 0.1786, "low": 0.1779, "close": 0.1782, "volume": 152205.3, "quote_volume": 27132.58717, "trades": 134, "taker_buy_volume": 42908.9, "taker_buy_quote": 7655.66535}, {"ts": 1767831480000, "open": 0.1782, "high": 0.1786, "low": 0.1782, "close": 0.1784, "volume": 28104.0, "quote_volume": 5012.61296, "trades": 55, "taker_buy_volume": 27678.4, "taker_buy_quote": 4936.64912}, {"ts": 1767831540000, "open": 0.1785, "high": 0.1786, "low": 0.1785, "close": 0.1786, "volume": 30313.1, "quote_volume": 5413.89237, "trades": 25, "taker_buy_volume": 30313.1, "taker_buy_quote": 5413.89237}, {"ts": 1767831600000, "open": 0.1787, "high": 0.1788, "low": 0.1784, "close": 0.1784, "volume": 44923.1, "quote_volume": 8026.86429, "trades": 68, "taker_buy_volume": 26301.1, "taker_buy_quote": 4700.09294}, {"ts": 1767831660000, "open": 0.1785, "high": 0.1786, "low": 0.1784, "close": 0.1784, "volume": 23536.7, "quote_volume": 4200.70251, "trades": 48, "taker_buy_volume": 8878.5, "taker_buy_quote": 1584.91542}, {"ts": 1767831720000, "open": 0.1784, "high": 0.1786, "low": 0.1782, "close": 0.1782, "volume": 48660.3, "quote_volume": 8675.40405, "trades": 54, "taker_buy_volume": 14636.6, "taker_buy_quote": 2611.34532}, {"ts": 1767831780000, "open": 0.1782, "high": 0.1783, "low": 0.1777, "close": 0.1778, "volume": 113357.9, "quote_volume": 20170.78822, "trades": 163, "taker_buy_volume": 12592.0, "taker_buy_quote": 2241.59822}, {"ts": 1767831840000, "open": 0.1778, "high": 0.178, "low": 0.1775, "close": 0.1779, "volume": 164441.1, "quote_volume": 29227.78838, "trades": 258, "taker_buy_volume": 66017.5, "taker_buy_quote": 11734.76254}, {"ts": 1767831900000, "open": 0.178, "high": 0.1781, "low": 0.177, "close": 0.1773, "volume": 169512.8, "quote_volume": 30072.57629, "trades": 283, "taker_buy_volume": 19631.6, "taker_buy_quote": 3486.60387}, {"ts": 1767831960000, "open": 0.1772, "high": 0.1774, "low": 0.1766, "close": 0.1771, "volume": 311863.2, "quote_volume": 55153.59976, "trades": 238, "taker_buy_volume": 113334.5, "taker_buy_quote": 20060.49631}, {"ts": 1767832020000, "open": 0.1771, "high": 0.1772, "low": 0.1766, "close": 0.1767, "volume": 159531.4, "quote_volume": 28218.1422, "trades": 131, "taker_buy_volume": 32450.8, "taker_buy_quote": 5741.36777}, {"ts": 1767832080000, "open": 0.1768, "high": 0.177, "low": 0.1768, "close": 0.177, "volume": 25938.1, "quote_volume": 4589.30568, "trades": 44, "taker_buy_volume": 16368.4, "taker_buy_quote": 2896.42575}, {"ts": 1767832140000, "open": 0.1771, "high": 0.1775, "low": 0.1771, "close": 0.1775, "volume": 163745.4, "quote_volume": 29039.35478, "trades": 114, "taker_buy_volume": 141841.6, "taker_buy_quote": 25155.51523}, {"ts": 1767832200000, "open": 0.1775, "high": 0.178, "low": 0.1775, "close": 0.1779, "volume": 132223.2, "quote_volume": 23510.23829, "trades": 141, "taker_buy_volume": 104713.4, "taker_buy_quote": 18618.14787}, {"ts": 1767832260000, "open": 0.1778, "high": 0.1779, "low": 0.1776, "close": 0.1779, "volume": 37722.7, "quote_volume": 6705.96168, "trades": 64, "taker_buy_volume": 9117.5, "taker_buy_quote": 1621.02916}, {"ts": 1767832320000, "open": 0.178, "high": 0.1781, "low": 0.1776, "close": 0.1777, "volume": 25832.8, "quote_volume": 4595.50281, "trades": 67, "taker_buy_volume": 9795.4, "taker_buy_quote": 1742.9761}, {"ts": 1767832380000, "open": 0.1778, "high": 0.178, "low": 0.1776, "close": 0.178, "volume": 25033.0, "quote_volume": 4450.12401, "trades": 55, "taker_buy_volume": 16205.8, "taker_buy_quote": 2881.33701}, {"ts": 1767832440000, "open": 0.178, "high": 0.1781, "low": 0.1779, "close": 0.178, "volume": 47566.3, "quote_volume": 8470.58139, "trades": 65, "taker_buy_volume": 39617.5, "taker_buy_quote": 7055.01061}, {"ts": 1767832500000, "open": 0.178, "high": 0.1781, "low": 0.178, "close": 0.1781, "volume": 16497.5, "quote_volume": 2937.26425, "trades": 23, "taker_buy_volume": 6080.4, "taker_buy_quote": 1082.71274}, {"ts": 1767832560000, "open": 0.178, "high": 0.1781, "low": 0.1779, "close": 0.1779, "volume": 18195.7, "quote_volume": 3238.26333, "trades": 62, "taker_buy_volume": 9537.2, "taker_buy_quote": 1697.45514}, {"ts": 1767832620000, "open": 0.178, "high": 0.178, "low": 0.1779, "close": 0.1779, "volume": 8312.7, "quote_volume": 1479.60334, "trades": 34, "taker_buy_volume": 4028.6, "taker_buy_quote": 717.06217}, {"ts": 1767832680000, "open": 0.178, "high": 0.1781, "low": 0.1779, "close": 0.1779, "volume": 56979.0, "quote_volume": 10137.5802, "trades": 59, "taker_buy_volume": 3978.6, "taker_buy_quote": 708.36825}, {"ts": 1767832740000, "open": 0.1779, "high": 0.1781, "low": 0.1779, "close": 0.178, "volume": 11620.2, "quote_volume": 2068.22667, "trades": 29, "taker_buy_volume": 6991.4, "taker_buy_quote": 1244.30027}, {"ts": 1767832800000, "open": 0.1781, "high": 0.1782, "low": 0.1781, "close": 0.1781, "volume": 8988.4, "quote_volume": 1600.8528, "trades": 36, "taker_buy_volume": 5701.6, "taker_buy_quote": 1015.47372}, {"ts": 1767832860000, "open": 0.1782, "high": 0.1783, "low": 0.1782, "close": 0.1783, "volume": 85177.4, "quote_volume": 15182.96319, "trades": 52, "taker_buy_volume": 79737.6, "taker_buy_quote": 14213.59083}, {"ts": 1767832920000, "open": 0.1783, "high": 0.1783, "low": 0.1781, "close": 0.1781, "volume": 15240.0, "quote_volume": 2715.10341, "trades": 24, "taker_buy_volume": 2769.5, "taker_buy_quote": 493.80185}, {"ts": 1767832980000, "open": 0.1781, "high": 0.1784, "low": 0.1781, "close": 0.1784, "volume": 13385.7, "quote_volume": 2387.10453, "trades": 30, "taker_buy_volume": 13385.7, "taker_buy_quote": 2387.10453}, {"ts": 1767833040000, "open": 0.1784, "high": 0.1784, "low": 0.1782, "close": 0.1782, "volume": 52055.8, "quote_volume": 9284.37966, "trades": 73, "taker_buy_volume": 24340.6, "taker_buy_quote": 4342.36304}, {"ts": 1767833100000, "open": 0.1783, "high": 0.1794, "low": 0.1783, "close": 0.1792, "volume": 1360809.9, "quote_volume": 243921.67308, "trades": 240, "taker_buy_volume": 1317929.2, "taker_buy_quote": 236236.88053}, {"ts": 1767833160000, "open": 0.1793, "high": 0.1796, "low": 0.1793, "close": 0.1796, "volume": 174731.9, "quote_volume": 31343.05941, "trades": 194, "taker_buy_volume": 112600.9, "taker_buy_quote": 20197.85379}, {"ts": 1767833220000, "open": 0.1795, "high": 0.1798, "low": 0.1794, "close": 0.1797, "volume": 249440.3, "quote_volume": 44792.66568, "trades": 272, "taker_buy_volume": 108202.4, "taker_buy_quote": 19435.1927}, {"ts": 1767833280000, "open": 0.1796, "high": 0.1797, "low": 0.1795, "close": 0.1797, "volume": 49953.6, "quote_volume": 8972.78432, "trades": 80, "taker_buy_volume": 23108.1, "taker_buy_quote": 4151.01465}, {"ts": 1767833340000, "open": 0.1796, "high": 0.1796, "low": 0.1792, "close": 0.1793, "volume": 56669.0, "quote_volume": 10166.85525, "trades": 146, "taker_buy_volume": 9785.9, "taker_buy_quote": 1754.27367}, {"ts": 1767833400000, "open": 0.1793, "high": 0.1793, "low": 0.1792, "close": 0.1793, "volume": 37384.1, "quote_volume": 6702.39762, "trades": 19, "taker_buy_volume": 2195.0, "taker_buy_quote": 393.5635}, {"ts": 1767833460000, "open": 0.1792, "high": 0.1792, "low": 0.1791, "close": 0.1792, "volume": 35283.3, "quote_volume": 6319.64556, "trades": 31, "taker_buy_volume": 3327.6, "taker_buy_quote": 596.00081}, {"ts": 1767833520000, "open": 0.1792, "high": 0.1798, "low": 0.1792, "close": 0.1797, "volume": 119885.9, "quote_volume": 21523.26157, "trades": 172, "taker_buy_volume": 51277.9, "taker_buy_quote": 9214.01598}, {"ts": 1767833580000, "open": 0.1796, "high": 0.1798, "low": 0.1795, "close": 0.1798, "volume": 117377.9, "quote_volume": 21086.46237, "trades": 104, "taker_buy_volume": 33987.7, "taker_buy_quote": 6109.20987}, {"ts": 1767833640000, "open": 0.1797, "high": 0.1799, "low": 0.1797, "close": 0.1797, "volume": 145217.1, "quote_volume": 26107.04368, "trades": 61, "taker_buy_volume": 40195.2, "taker_buy_quote": 7225.94996}, {"ts": 1767833700000, "open": 0.1797, "high": 0.1798, "low": 0.1797, "close": 0.1798, "volume": 31948.9, "quote_volume": 5743.62039, "trades": 75, "taker_buy_volume": 24030.6, "taker_buy_quote": 4320.70188}, {"ts": 1767833760000, "open": 0.1797, "high": 0.1798, "low": 0.1797, "close": 0.1798, "volume": 67664.5, "quote_volume": 12163.87841, "trades": 108, "taker_buy_volume": 45876.7, "taker_buy_quote": 8248.61075}, {"ts": 1767833820000, "open": 0.1797, "high": 0.1798, "low": 0.1796, "close": 0.1797, "volume": 66056.4, "quote_volume": 11869.80538, "trades": 122, "taker_buy_volume": 36822.4, "taker_buy_quote": 6616.50877}, {"ts": 1767833880000, "open": 0.1797, "high": 0.18, "low": 0.1797, "close": 0.18, "volume": 281230.4, "quote_volume": 50604.31135, "trades": 122, "taker_buy_volume": 192527.1, "taker_buy_quote": 34641.7753}, {"ts": 1767833940000, "open": 0.18, "high": 0.18, "low": 0.1793, "close": 0.1793, "volume": 78422.4, "quote_volume": 14077.37546, "trades": 75, "taker_buy_volume": 24096.7, "taker_buy_quote": 4324.19598}, {"ts": 1767834000000, "open": 0.1794, "high": 0.1795, "low": 0.1792, "close": 0.1793, "volume": 108557.8, "quote_volume": 19470.47565, "trades": 104, "taker_buy_volume": 57997.5, "taker_buy_quote": 10405.67545}, {"ts": 1767834060000, "open": 0.1793, "high": 0.1795, "low": 0.1793, "close": 0.1794, "volume": 24565.6, "quote_volume": 4406.88281, "trades": 81, "taker_buy_volume": 18537.1, "taker_buy_quote": 3325.84122}, {"ts": 1767834120000, "open": 0.1794, "high": 0.1796, "low": 0.1787, "close": 0.1787, "volume": 349026.3, "quote_volume": 62468.37436, "trades": 232, "taker_buy_volume": 77294.9, "taker_buy_quote": 13834.92815}, {"ts": 1767834180000, "open": 0.1787, "high": 0.1789, "low": 0.1786, "close": 0.1786, "volume": 56695.7, "quote_volume": 10130.56752, "trades": 66, "taker_buy_volume": 15605.7, "taker_buy_quote": 2788.37304}, {"ts": 1767834240000, "open": 0.1787, "high": 0.179, "low": 0.1787, "close": 0.1789, "volume": 5047.5, "quote_volume": 903.16946, "trades": 25, "taker_buy_volume": 5007.5, "taker_buy_quote": 896.01346}, {"ts": 1767834300000, "open": 0.1789, "high": 0.1793, "low": 0.1789, "close": 0.1793, "volume": 53809.7, "quote_volume": 9638.65415, "trades": 49, "taker_buy_volume": 47331.7, "taker_buy_quote": 8477.82627}, {"ts": 1767834360000, "open": 0.1792, "high": 0.1792, "low": 0.179, "close": 0.1791, "volume": 44373.6, "quote_volume": 7947.5641, "trades": 47, "taker_buy_volume": 10573.5, "taker_buy_quote": 1893.71385}, {"ts": 1767834420000, "open": 0.179, "high": 0.179, "low": 0.1789, "close": 0.179, "volume": 2402.7, "quote_volume": 430.07693, "trades": 16, "taker_buy_volume": 1602.8, "taker_buy_quote": 286.9012}, {"ts": 1767834480000, "open": 0.179, "high": 0.179, "low": 0.1789, "close": 0.179, "volume": 44924.0, "quote_volume": 8036.94753, "trades": 47, "taker_buy_volume": 16247.0, "taker_buy_quote": 2906.60828}, {"ts": 1767834540000, "open": 0.179, "high": 0.1791, "low": 0.1789, "close": 0.179, "volume": 26353.0, "quote_volume": 4718.21056, "trades": 49, "taker_buy_volume": 7282.1, "taker_buy_quote": 1303.65028}, {"ts": 1767834600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4123.6, "quote_volume": 738.1244, "trades": 16, "taker_buy_volume": 2234.8, "taker_buy_quote": 400.0292}, {"ts": 1767834660000, "open": 0.179, "high": 0.1793, "low": 0.179, "close": 0.1792, "volume": 8410.0, "quote_volume": 1506.685, "trades": 43, "taker_buy_volume": 7168.0, "taker_buy_quote": 1284.24886}, {"ts": 1767834720000, "open": 0.1792, "high": 0.1793, "low": 0.1792, "close": 0.1793, "volume": 13684.9, "quote_volume": 2453.62551, "trades": 18, "taker_buy_volume": 3966.0, "taker_buy_quote": 711.1038}, {"ts": 1767834780000, "open": 0.1793, "high": 0.1794, "low": 0.1792, "close": 0.1793, "volume": 41142.5, "quote_volume": 7377.33862, "trades": 83, "taker_buy_volume": 7212.6, "taker_buy_quote": 1293.73621}, {"ts": 1767834840000, "open": 0.1793, "high": 0.1794, "low": 0.1792, "close": 0.1793, "volume": 22104.5, "quote_volume": 3962.25718, "trades": 26, "taker_buy_volume": 6572.0, "taker_buy_quote": 1178.36467}, {"ts": 1767834900000, "open": 0.1793, "high": 0.1793, "low": 0.1791, "close": 0.1792, "volume": 3847.2, "quote_volume": 689.54297, "trades": 15, "taker_buy_volume": 100.0, "taker_buy_quote": 17.92}, {"ts": 1767834960000, "open": 0.1791, "high": 0.1791, "low": 0.1787, "close": 0.1787, "volume": 35693.4, "quote_volume": 6388.51388, "trades": 74, "taker_buy_volume": 6131.4, "taker_buy_quote": 1096.89348}, {"ts": 1767835020000, "open": 0.1787, "high": 0.1787, "low": 0.1785, "close": 0.1785, "volume": 133855.3, "quote_volume": 23906.46745, "trades": 105, "taker_buy_volume": 40150.7, "taker_buy_quote": 7170.84305}, {"ts": 1767835080000, "open": 0.1785, "high": 0.1787, "low": 0.1785, "close": 0.1787, "volume": 12708.3, "quote_volume": 2269.39804, "trades": 16, "taker_buy_volume": 3324.6, "taker_buy_quote": 593.77863}, {"ts": 1767835140000, "open": 0.1786, "high": 0.1786, "low": 0.1785, "close": 0.1786, "volume": 3817.2, "quote_volume": 681.42166, "trades": 31, "taker_buy_volume": 1889.3, "taker_buy_quote": 337.26858}, {"ts": 1767835200000, "open": 0.1786, "high": 0.1787, "low": 0.1785, "close": 0.1785, "volume": 3865.0, "quote_volume": 690.48138, "trades": 26, "taker_buy_volume": 2677.4, "taker_buy_quote": 478.35108}, {"ts": 1767835260000, "open": 0.1785, "high": 0.1786, "low": 0.1785, "close": 0.1785, "volume": 46732.1, "quote_volume": 8341.71084, "trades": 49, "taker_buy_volume": 41652.7, "taker_buy_quote": 7435.03794}, {"ts": 1767835320000, "open": 0.1784, "high": 0.1788, "low": 0.1784, "close": 0.1788, "volume": 2734.8, "quote_volume": 488.51304, "trades": 38, "taker_buy_volume": 1819.5, "taker_buy_quote": 325.053}, {"ts": 1767835380000, "open": 0.1787, "high": 0.1789, "low": 0.1787, "close": 0.1789, "volume": 5435.9, "quote_volume": 972.41634, "trades": 25, "taker_buy_volume": 679.2, "taker_buy_quote": 121.47813}, {"ts": 1767835440000, "open": 0.1788, "high": 0.1793, "low": 0.1786, "close": 0.1791, "volume": 107625.6, "quote_volume": 19269.12522, "trades": 127, "taker_buy_volume": 97525.6, "taker_buy_quote": 17461.28987}, {"ts": 1767835500000, "open": 0.1791, "high": 0.1795, "low": 0.179, "close": 0.1792, "volume": 134804.9, "quote_volume": 24171.15979, "trades": 228, "taker_buy_volume": 82747.1, "taker_buy_quote": 14835.24432}, {"ts": 1767835560000, "open": 0.1791, "high": 0.1792, "low": 0.179, "close": 0.1792, "volume": 4521.5, "quote_volume": 809.75288, "trades": 33, "taker_buy_volume": 2500.5, "taker_buy_quote": 447.87361}, {"ts": 1767835620000, "open": 0.1791, "high": 0.1791, "low": 0.179, "close": 0.179, "volume": 7777.0, "quote_volume": 1392.8567, "trades": 31, "taker_buy_volume": 284.7, "taker_buy_quote": 50.98977}, {"ts": 1767835680000, "open": 0.1791, "high": 0.1791, "low": 0.179, "close": 0.179, "volume": 14858.7, "quote_volume": 2660.19005, "trades": 42, "taker_buy_volume": 10885.4, "taker_buy_quote": 1948.82988}, {"ts": 1767835740000, "open": 0.179, "high": 0.1795, "low": 0.179, "close": 0.1791, "volume": 113292.0, "quote_volume": 20309.23509, "trades": 152, "taker_buy_volume": 88169.2, "taker_buy_quote": 15806.05814}, {"ts": 1767835800000, "open": 0.1791, "high": 0.1791, "low": 0.1789, "close": 0.179, "volume": 44885.0, "quote_volume": 8033.98111, "trades": 71, "taker_buy_volume": 32596.1, "taker_buy_quote": 5834.72022}, {"ts": 1767835860000, "open": 0.1789, "high": 0.1789, "low": 0.1786, "close": 0.1788, "volume": 100106.7, "quote_volume": 17896.74958, "trades": 99, "taker_buy_volume": 34514.0, "taker_buy_quote": 6170.05796}, {"ts": 1767835920000, "open": 0.1789, "high": 0.1792, "low": 0.1789, "close": 0.1792, "volume": 7568.3, "quote_volume": 1355.16022, "trades": 38, "taker_buy_volume": 6700.5, "taker_buy_quote": 1199.8561}, {"ts": 1767835980000, "open": 0.1791, "high": 0.1791, "low": 0.179, "close": 0.1791, "volume": 8590.6, "quote_volume": 1538.57306, "trades": 26, "taker_buy_volume": 2432.0, "taker_buy_quote": 435.5712}, {"ts": 1767836040000, "open": 0.1791, "high": 0.1792, "low": 0.179, "close": 0.1792, "volume": 8717.0, "quote_volume": 1561.54035, "trades": 19, "taker_buy_volume": 5050.7, "taker_buy_quote": 905.05991}, {"ts": 1767836100000, "open": 0.1791, "high": 0.1791, "low": 0.179, "close": 0.179, "volume": 2107.3, "quote_volume": 377.41343, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 38870.1, "quote_volume": 6957.7479, "trades": 35, "taker_buy_volume": 3566.9, "taker_buy_quote": 638.4751}, {"ts": 1767836220000, "open": 0.179, "high": 0.179, "low": 0.1789, "close": 0.179, "volume": 1721.7, "quote_volume": 308.14342, "trades": 13, "taker_buy_volume": 1001.0, "taker_buy_quote": 179.179}, {"ts": 1767836280000, "open": 0.179, "high": 0.1796, "low": 0.179, "close": 0.1795, "volume": 432595.8, "quote_volume": 77612.51706, "trades": 143, "taker_buy_volume": 292064.7, "taker_buy_quote": 52393.51703}, {"ts": 1767836340000, "open": 0.1795, "high": 0.1796, "low": 0.1794, "close": 0.1796, "volume": 42768.1, "quote_volume": 7680.61504, "trades": 42, "taker_buy_volume": 38059.0, "taker_buy_quote": 6835.36201}, {"ts": 1767836400000, "open": 0.1797, "high": 0.1798, "low": 0.1796, "close": 0.1797, "volume": 67008.1, "quote_volume": 12043.02772, "trades": 73, "taker_buy_volume": 47894.9, "taker_buy_quote": 8607.63979}, {"ts": 1767836460000, "open": 0.1797, "high": 0.1799, "low": 0.1797, "close": 0.1797, "volume": 72550.4, "quote_volume": 13045.42668, "trades": 58, "taker_buy_volume": 57551.4, "taker_buy_quote": 10349.15146}, {"ts": 1767836520000, "open": 0.1797, "high": 0.1798, "low": 0.1796, "close": 0.1797, "volume": 9990.5, "quote_volume": 1795.6798, "trades": 24, "taker_buy_volume": 3211.3, "taker_buy_quote": 577.23716}, {"ts": 1767836580000, "open": 0.1796, "high": 0.1796, "low": 0.1795, "close": 0.1795, "volume": 15076.5, "quote_volume": 2707.73465, "trades": 22, "taker_buy_volume": 4902.9, "taker_buy_quote": 880.56084}, {"ts": 1767836640000, "open": 0.1795, "high": 0.1795, "low": 0.1795, "close": 0.1795, "volume": 3299.9, "quote_volume": 592.33205, "trades": 13, "taker_buy_volume": 66.5, "taker_buy_quote": 11.93675}, {"ts": 1767836700000, "open": 0.1794, "high": 0.1794, "low": 0.1791, "close": 0.1793, "volume": 144432.6, "quote_volume": 25886.12931, "trades": 120, "taker_buy_volume": 95310.5, "taker_buy_quote": 17081.1412}, {"ts": 1767836760000, "open": 0.1794, "high": 0.1795, "low": 0.1794, "close": 0.1795, "volume": 826.6, "quote_volume": 148.34627, "trades": 15, "taker_buy_volume": 738.9, "taker_buy_quote": 132.60412}, {"ts": 1767836820000, "open": 0.1795, "high": 0.1796, "low": 0.1794, "close": 0.1795, "volume": 18020.9, "quote_volume": 3235.52626, "trades": 42, "taker_buy_volume": 11635.2, "taker_buy_quote": 2089.33157}, {"ts": 1767836880000, "open": 0.1794, "high": 0.1794, "low": 0.1793, "close": 0.1794, "volume": 3570.3, "quote_volume": 640.49985, "trades": 7, "taker_buy_volume": 33.7, "taker_buy_quote": 6.04578}, {"ts": 1767836940000, "open": 0.1794, "high": 0.1794, "low": 0.179, "close": 0.179, "volume": 41687.6, "quote_volume": 7468.13666, "trades": 45, "taker_buy_volume": 4439.5, "taker_buy_quote": 796.27406}, {"ts": 1767837000000, "open": 0.179, "high": 0.179, "low": 0.1788, "close": 0.1788, "volume": 151000.9, "quote_volume": 27008.74588, "trades": 66, "taker_buy_volume": 51520.6, "taker_buy_quote": 9211.96916}, {"ts": 1767837060000, "open": 0.1788, "high": 0.1788, "low": 0.1785, "close": 0.1786, "volume": 37160.1, "quote_volume": 6636.92251, "trades": 33, "taker_buy_volume": 6399.7, "taker_buy_quote": 1142.98642}, {"ts": 1767837120000, "open": 0.1785, "high": 0.1786, "low": 0.1785, "close": 0.1786, "volume": 11659.0, "quote_volume": 2081.95961, "trades": 14, "taker_buy_volume": 11593.0, "taker_buy_quote": 2070.17861}, {"ts": 1767837180000, "open": 0.1787, "high": 0.1788, "low": 0.1787, "close": 0.1787, "volume": 31835.9, "quote_volume": 5691.58691, "trades": 32, "taker_buy_volume": 30231.2, "taker_buy_quote": 5404.72766}, {"ts": 1767837240000, "open": 0.1787, "high": 0.1789, "low": 0.1786, "close": 0.1787, "volume": 36547.0, "quote_volume": 6532.31761, "trades": 55, "taker_buy_volume": 30631.4, "taker_buy_quote": 5475.18998}, {"ts": 1767837300000, "open": 0.1787, "high": 0.1788, "low": 0.1787, "close": 0.1788, "volume": 6966.1, "quote_volume": 1245.43807, "trades": 7, "taker_buy_volume": 5841.7, "taker_buy_quote": 1044.49596}, {"ts": 1767837360000, "open": 0.1789, "high": 0.179, "low": 0.1789, "close": 0.179, "volume": 5206.8, "quote_volume": 931.98315, "trades": 16, "taker_buy_volume": 5121.8, "taker_buy_quote": 916.77665}, {"ts": 1767837420000, "open": 0.179, "high": 0.1791, "low": 0.179, "close": 0.1791, "volume": 13947.7, "quote_volume": 2497.16889, "trades": 27, "taker_buy_volume": 10561.9, "taker_buy_quote": 1891.08516}, {"ts": 1767837480000, "open": 0.179, "high": 0.1791, "low": 0.179, "close": 0.179, "volume": 29404.5, "quote_volume": 5263.51716, "trades": 12, "taker_buy_volume": 1116.6, "taker_buy_quote": 199.98306}, {"ts": 1767837540000, "open": 0.179, "high": 0.1796, "low": 0.1789, "close": 0.1795, "volume": 221450.1, "quote_volume": 39686.14328, "trades": 215, "taker_buy_volume": 126888.5, "taker_buy_quote": 22750.35923}, {"ts": 1767837600000, "open": 0.1794, "high": 0.1794, "low": 0.1791, "close": 0.1793, "volume": 218445.6, "quote_volume": 39169.18709, "trades": 149, "taker_buy_volume": 27343.4, "taker_buy_quote": 4901.17691}, {"ts": 1767837660000, "open": 0.1793, "high": 0.1793, "low": 0.179, "close": 0.1792, "volume": 61102.0, "quote_volume": 10942.11931, "trades": 126, "taker_buy_volume": 14238.6, "taker_buy_quote": 2549.94977}, {"ts": 1767837720000, "open": 0.1791, "high": 0.1791, "low": 0.1789, "close": 0.1789, "volume": 23968.7, "quote_volume": 4289.65681, "trades": 48, "taker_buy_volume": 20372.0, "taker_buy_quote": 3645.85086}, {"ts": 1767837780000, "open": 0.1789, "high": 0.1789, "low": 0.1788, "close": 0.1788, "volume": 59540.4, "quote_volume": 10645.99337, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837840000, "open": 0.1787, "high": 0.1788, "low": 0.1787, "close": 0.1788, "volume": 5792.4, "quote_volume": 1035.66603, "trades": 23, "taker_buy_volume": 3854.1, "taker_buy_quote": 689.11308}, {"ts": 1767837900000, "open": 0.1789, "high": 0.179, "low": 0.1789, "close": 0.179, "volume": 6690.3, "quote_volume": 1197.05341, "trades": 28, "taker_buy_volume": 4936.0, "taker_buy_quote": 883.20914}, {"ts": 1767837960000, "open": 0.179, "high": 0.1791, "low": 0.179, "close": 0.1791, "volume": 38445.0, "quote_volume": 6883.73564, "trades": 77, "taker_buy_volume": 16367.9, "taker_buy_quote": 2930.97957}, {"ts": 1767838020000, "open": 0.179, "high": 0.1792, "low": 0.1788, "close": 0.1792, "volume": 19467.4, "quote_volume": 3484.21038, "trades": 67, "taker_buy_volume": 9094.4, "taker_buy_quote": 1628.3712}, {"ts": 1767838080000, "open": 0.1792, "high": 0.1792, "low": 0.1789, "close": 0.1789, "volume": 65056.6, "quote_volume": 11652.36867, "trades": 85, "taker_buy_volume": 49118.2, "taker_buy_quote": 8797.93798}, {"ts": 1767838140000, "open": 0.1789, "high": 0.1789, "low": 0.1788, "close": 0.1788, "volume": 12144.8, "quote_volume": 2171.63229, "trades": 37, "taker_buy_volume": 1019.8, "taker_buy_quote": 182.44222}, {"ts": 1767838200000, "open": 0.1789, "high": 0.1789, "low": 0.1789, "close": 0.1789, "volume": 3217.4, "quote_volume": 575.59286, "trades": 6, "taker_buy_volume": 3172.4, "taker_buy_quote": 567.54236}, {"ts": 1767838260000, "open": 0.1789, "high": 0.1789, "low": 0.1787, "close": 0.1787, "volume": 11911.3, "quote_volume": 2129.68874, "trades": 50, "taker_buy_volume": 2357.8, "taker_buy_quote": 421.34609}, {"ts": 1767838320000, "open": 0.1787, "high": 0.1788, "low": 0.1787, "close": 0.1788, "volume": 37546.4, "quote_volume": 6712.31831, "trades": 62, "taker_buy_volume": 36202.6, "taker_buy_quote": 6472.15274}, {"ts": 1767838380000, "open": 0.1788, "high": 0.1788, "low": 0.1786, "close": 0.1787, "volume": 60364.4, "quote_volume": 10783.05564, "trades": 72, "taker_buy_volume": 20579.0, "taker_buy_quote": 3676.20626}, {"ts": 1767838440000, "open": 0.1788, "high": 0.179, "low": 0.1788, "close": 0.179, "volume": 14355.9, "quote_volume": 2567.75269, "trades": 64, "taker_buy_volume": 7232.6, "taker_buy_quote": 1293.84188}, {"ts": 1767838500000, "open": 0.1789, "high": 0.1789, "low": 0.1787, "close": 0.1787, "volume": 9249.6, "quote_volume": 1653.92784, "trades": 41, "taker_buy_volume": 1885.9, "taker_buy_quote": 337.32837}, {"ts": 1767838560000, "open": 0.1788, "high": 0.179, "low": 0.1788, "close": 0.1789, "volume": 49002.8, "quote_volume": 8768.11935, "trades": 82, "taker_buy_volume": 18655.1, "taker_buy_quote": 3336.92197}, {"ts": 1767838620000, "open": 0.179, "high": 0.1791, "low": 0.179, "close": 0.1791, "volume": 54061.2, "quote_volume": 9678.94526, "trades": 138, "taker_buy_volume": 23111.2, "taker_buy_quote": 4138.89526}, {"ts": 1767838680000, "open": 0.1791, "high": 0.1793, "low": 0.1791, "close": 0.1791, "volume": 74418.0, "quote_volume": 13333.20852, "trades": 86, "taker_buy_volume": 55926.6, "taker_buy_quote": 10019.64556}, {"ts": 1767838740000, "open": 0.179, "high": 0.179, "low": 0.1789, "close": 0.1789, "volume": 7656.9, "quote_volume": 1369.85699, "trades": 45, "taker_buy_volume": 4199.6, "taker_buy_quote": 751.30844}, {"ts": 1767838800000, "open": 0.1789, "high": 0.1789, "low": 0.1787, "close": 0.1788, "volume": 2591.9, "quote_volume": 463.29734, "trades": 26, "taker_buy_volume": 511.5, "taker_buy_quote": 91.42504}, {"ts": 1767838860000, "open": 0.1788, "high": 0.1788, "low": 0.1785, "close": 0.1786, "volume": 39721.7, "quote_volume": 7095.26465, "trades": 48, "taker_buy_volume": 7195.0, "taker_buy_quote": 1285.7162}, {"ts": 1767838920000, "open": 0.1786, "high": 0.1786, "low": 0.1784, "close": 0.1784, "volume": 43883.6, "quote_volume": 7833.14447, "trades": 47, "taker_buy_volume": 1707.4, "taker_buy_quote": 304.81314}, {"ts": 1767838980000, "open": 0.1785, "high": 0.1785, "low": 0.1782, "close": 0.1782, "volume": 50179.6, "quote_volume": 8946.26417, "trades": 33, "taker_buy_volume": 170.9, "taker_buy_quote": 30.49566}, {"ts": 1767839040000, "open": 0.1781, "high": 0.1781, "low": 0.1778, "close": 0.1779, "volume": 189403.6, "quote_volume": 33703.61744, "trades": 146, "taker_buy_volume": 100143.1, "taker_buy_quote": 17822.157}, {"ts": 1767839100000, "open": 0.178, "high": 0.178, "low": 0.1778, "close": 0.1778, "volume": 17124.7, "quote_volume": 3046.80084, "trades": 41, "taker_buy_volume": 9003.2, "taker_buy_quote": 1602.09664}, {"ts": 1767839160000, "open": 0.1779, "high": 0.1781, "low": 0.1779, "close": 0.1781, "volume": 21491.0, "quote_volume": 3824.38956, "trades": 46, "taker_buy_volume": 11326.5, "taker_buy_quote": 2015.69295}, {"ts": 1767839220000, "open": 0.1781, "high": 0.1782, "low": 0.178, "close": 0.178, "volume": 73223.2, "quote_volume": 13039.6972, "trades": 69, "taker_buy_volume": 36220.8, "taker_buy_quote": 6451.00577}, {"ts": 1767839280000, "open": 0.1779, "high": 0.1779, "low": 0.1777, "close": 0.1778, "volume": 42349.6, "quote_volume": 7529.82231, "trades": 56, "taker_buy_volume": 31589.4, "taker_buy_quote": 5616.59532}, {"ts": 1767839340000, "open": 0.1778, "high": 0.1778, "low": 0.1774, "close": 0.1778, "volume": 265294.8, "quote_volume": 47130.92781, "trades": 165, "taker_buy_volume": 170813.4, "taker_buy_quote": 30350.01147}, {"ts": 1767839400000, "open": 0.1778, "high": 0.1778, "low": 0.1774, "close": 0.1774, "volume": 28022.2, "quote_volume": 4977.45705, "trades": 69, "taker_buy_volume": 9935.3, "taker_buy_quote": 1764.41095}, {"ts": 1767839460000, "open": 0.1774, "high": 0.1775, "low": 0.1774, "close": 0.1775, "volume": 40196.4, "quote_volume": 7134.10732, "trades": 53, "taker_buy_volume": 32659.6, "taker_buy_quote": 5797.079}, {"ts": 1767839520000, "open": 0.1775, "high": 0.1775, "low": 0.1773, "close": 0.1773, "volume": 30041.2, "quote_volume": 5328.34005, "trades": 24, "taker_buy_volume": 168.2, "taker_buy_quote": 29.8555}, {"ts": 1767839580000, "open": 0.1773, "high": 0.1774, "low": 0.1772, "close": 0.1774, "volume": 92312.1, "quote_volume": 16367.44046, "trades": 86, "taker_buy_volume": 48410.5, "taker_buy_quote": 8583.79189}, {"ts": 1767839640000, "open": 0.1775, "high": 0.1775, "low": 0.1774, "close": 0.1774, "volume": 11417.0, "quote_volume": 2026.50755, "trades": 21, "taker_buy_volume": 3786.0, "taker_buy_quote": 672.015}, {"ts": 1767839700000, "open": 0.1775, "high": 0.1775, "low": 0.1773, "close": 0.1774, "volume": 43201.8, "quote_volume": 7666.1235, "trades": 74, "taker_buy_volume": 11777.9, "taker_buy_quote": 2090.33846}, {"ts": 1767839760000, "open": 0.1773, "high": 0.1774, "low": 0.1773, "close": 0.1774, "volume": 27005.4, "quote_volume": 4790.13642, "trades": 39, "taker_buy_volume": 10624.6, "taker_buy_quote": 1884.49644}, {"ts": 1767839820000, "open": 0.1773, "high": 0.1773, "low": 0.177, "close": 0.1771, "volume": 41310.5, "quote_volume": 7316.0611, "trades": 80, "taker_buy_volume": 9556.8, "taker_buy_quote": 1692.35077}, {"ts": 1767839880000, "open": 0.1771, "high": 0.1772, "low": 0.1769, "close": 0.1771, "volume": 94728.7, "quote_volume": 16763.99889, "trades": 101, "taker_buy_volume": 11568.5, "taker_buy_quote": 2048.51008}, {"ts": 1767839940000, "open": 0.1772, "high": 0.1775, "low": 0.1772, "close": 0.1775, "volume": 112139.4, "quote_volume": 19890.30542, "trades": 63, "taker_buy_volume": 111042.3, "taker_buy_quote": 19695.71246}, {"ts": 1767840000000, "open": 0.1775, "high": 0.1779, "low": 0.1775, "close": 0.1777, "volume": 126039.4, "quote_volume": 22398.74336, "trades": 113, "taker_buy_volume": 68364.6, "taker_buy_quote": 12149.62499}, {"ts": 1767840060000, "open": 0.1777, "high": 0.1777, "low": 0.1776, "close": 0.1776, "volume": 7946.2, "quote_volume": 1411.29486, "trades": 14, "taker_buy_volume": 256.8, "taker_buy_quote": 45.63336}, {"ts": 1767840120000, "open": 0.1776, "high": 0.1777, "low": 0.1775, "close": 0.1775, "volume": 16169.0, "quote_volume": 2873.1031, "trades": 36, "taker_buy_volume": 13599.5, "taker_buy_quote": 2416.60545}, {"ts": 1767840180000, "open": 0.1776, "high": 0.1777, "low": 0.1776, "close": 0.1777, "volume": 1321.8, "quote_volume": 234.78936, "trades": 11, "taker_buy_volume": 1161.8, "taker_buy_quote": 206.36136}, {"ts": 1767840240000, "open": 0.1777, "high": 0.1779, "low": 0.1777, "close": 0.1778, "volume": 11279.4, "quote_volume": 2005.18276, "trades": 31, "taker_buy_volume": 995.8, "taker_buy_quote": 177.09219}, {"ts": 1767840300000, "open": 0.1777, "high": 0.1779, "low": 0.1777, "close": 0.1778, "volume": 38314.5, "quote_volume": 6814.7447, "trades": 46, "taker_buy_volume": 32508.1, "taker_buy_quote": 5782.44895}, {"ts": 1767840360000, "open": 0.1777, "high": 0.1777, "low": 0.1773, "close": 0.1773, "volume": 83175.1, "quote_volume": 14763.70406, "trades": 104, "taker_buy_volume": 8029.2, "taker_buy_quote": 1425.29981}, {"ts": 1767840420000, "open": 0.1773, "high": 0.1774, "low": 0.1773, "close": 0.1773, "volume": 6152.1, "quote_volume": 1090.77046, "trades": 25, "taker_buy_volume": 1107.5, "taker_buy_quote": 196.36288}, {"ts": 1767840480000, "open": 0.1772, "high": 0.1773, "low": 0.1771, "close": 0.1773, "volume": 193515.2, "quote_volume": 34287.15914, "trades": 102, "taker_buy_volume": 18309.6, "taker_buy_quote": 3245.36992}, {"ts": 1767840540000, "open": 0.1773, "high": 0.1773, "low": 0.1772, "close": 0.1773, "volume": 6173.8, "quote_volume": 1094.11474, "trades": 31, "taker_buy_volume": 762.8, "taker_buy_quote": 135.24444}, {"ts": 1767840600000, "open": 0.1774, "high": 0.1774, "low": 0.1773, "close": 0.1773, "volume": 18781.2, "quote_volume": 3331.38428, "trades": 45, "taker_buy_volume": 2156.1, "taker_buy_quote": 382.49214}, {"ts": 1767840660000, "open": 0.1773, "high": 0.1774, "low": 0.1772, "close": 0.1772, "volume": 18307.2, "quote_volume": 3247.01472, "trades": 51, "taker_buy_volume": 1828.2, "taker_buy_quote": 324.32268}, {"ts": 1767840720000, "open": 0.1771, "high": 0.1772, "low": 0.177, "close": 0.1772, "volume": 2275.8, "quote_volume": 402.98998, "trades": 22, "taker_buy_volume": 857.0, "taker_buy_quote": 151.8204}, {"ts": 1767840780000, "open": 0.1772, "high": 0.1772, "low": 0.1772, "close": 0.1772, "volume": 316.8, "quote_volume": 56.13696, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840840000, "open": 0.1772, "high": 0.1773, "low": 0.1772, "close": 0.1772, "volume": 1162.0, "quote_volume": 205.96955, "trades": 18, "taker_buy_volume": 862.2, "taker_buy_quote": 152.84499}, {"ts": 1767840900000, "open": 0.1772, "high": 0.1772, "low": 0.1753, "close": 0.1758, "volume": 907398.1, "quote_volume": 159709.83884, "trades": 820, "taker_buy_volume": 313034.7, "taker_buy_quote": 55055.8514}, {"ts": 1767840960000, "open": 0.1758, "high": 0.1761, "low": 0.1755, "close": 0.1759, "volume": 214566.2, "quote_volume": 37736.93371, "trades": 206, "taker_buy_volume": 130981.8, "taker_buy_quote": 23044.59954}, {"ts": 1767841020000, "open": 0.176, "high": 0.1763, "low": 0.176, "close": 0.176, "volume": 112319.0, "quote_volume": 19780.62353, "trades": 133, "taker_buy_volume": 43428.7, "taker_buy_quote": 7650.42191}, {"ts": 1767841080000, "open": 0.176, "high": 0.176, "low": 0.1752, "close": 0.1758, "volume": 355884.2, "quote_volume": 62533.27737, "trades": 309, "taker_buy_volume": 58005.2, "taker_buy_quote": 10188.21435}, {"ts": 1767841140000, "open": 0.1758, "high": 0.1762, "low": 0.1758, "close": 0.1758, "volume": 184198.5, "quote_volume": 32412.0723, "trades": 181, "taker_buy_volume": 65803.7, "taker_buy_quote": 11584.76181}, {"ts": 1767841200000, "open": 0.1759, "high": 0.1761, "low": 0.1758, "close": 0.1759, "volume": 145339.8, "quote_volume": 25568.96864, "trades": 129, "taker_buy_volume": 68245.6, "taker_buy_quote": 12006.85194}, {"ts": 1767841260000, "open": 0.1759, "high": 0.1762, "low": 0.1759, "close": 0.1761, "volume": 45624.8, "quote_volume": 8030.62541, "trades": 84, "taker_buy_volume": 18865.9, "taker_buy_quote": 3321.64048}, {"ts": 1767841320000, "open": 0.1761, "high": 0.1764, "low": 0.176, "close": 0.1762, "volume": 222356.3, "quote_volume": 39176.90766, "trades": 187, "taker_buy_volume": 140674.2, "taker_buy_quote": 24788.58932}, {"ts": 1767841380000, "open": 0.1763, "high": 0.1767, "low": 0.1763, "close": 0.1766, "volume": 113494.9, "quote_volume": 20033.24109, "trades": 132, "taker_buy_volume": 95900.8, "taker_buy_quote": 16926.12603}, {"ts": 1767841440000, "open": 0.1766, "high": 0.1768, "low": 0.1766, "close": 0.1768, "volume": 93198.5, "quote_volume": 16471.91451, "trades": 95, "taker_buy_volume": 88240.0, "taker_buy_quote": 15596.24341}, {"ts": 1767841500000, "open": 0.1769, "high": 0.1771, "low": 0.1768, "close": 0.1768, "volume": 116396.4, "quote_volume": 20597.76362, "trades": 129, "taker_buy_volume": 60195.1, "taker_buy_quote": 10653.2172}, {"ts": 1767841560000, "open": 0.1769, "high": 0.1771, "low": 0.1768, "close": 0.1768, "volume": 56198.4, "quote_volume": 9944.33246, "trades": 99, "taker_buy_volume": 14546.5, "taker_buy_quote": 2573.55402}, {"ts": 1767841620000, "open": 0.1768, "high": 0.1768, "low": 0.1764, "close": 0.1766, "volume": 116508.4, "quote_volume": 20584.51233, "trades": 139, "taker_buy_volume": 72534.4, "taker_buy_quote": 12816.13963}, {"ts": 1767841680000, "open": 0.1767, "high": 0.1769, "low": 0.1767, "close": 0.1767, "volume": 37415.7, "quote_volume": 6614.7294, "trades": 88, "taker_buy_volume": 5236.7, "taker_buy_quote": 925.79857}, {"ts": 1767841740000, "open": 0.1768, "high": 0.177, "low": 0.1767, "close": 0.1768, "volume": 42327.6, "quote_volume": 7482.94195, "trades": 80, "taker_buy_volume": 15088.7, "taker_buy_quote": 2668.60162}, {"ts": 1767841800000, "open": 0.1768, "high": 0.1769, "low": 0.1765, "close": 0.1768, "volume": 225540.2, "quote_volume": 39849.08031, "trades": 211, "taker_buy_volume": 52019.0, "taker_buy_quote": 9193.14553}, {"ts": 1767841860000, "open": 0.1768, "high": 0.177, "low": 0.1768, "close": 0.177, "volume": 14320.9, "quote_volume": 2534.7574, "trades": 26, "taker_buy_volume": 7183.1, "taker_buy_quote": 1271.37726}, {"ts": 1767841920000, "open": 0.177, "high": 0.177, "low": 0.1768, "close": 0.1769, "volume": 85503.8, "quote_volume": 15125.43021, "trades": 104, "taker_buy_volume": 20420.0, "taker_buy_quote": 3612.21367}, {"ts": 1767841980000, "open": 0.177, "high": 0.1773, "low": 0.177, "close": 0.1772, "volume": 80110.6, "quote_volume": 14192.45811, "trades": 97, "taker_buy_volume": 67347.7, "taker_buy_quote": 11930.88404}, {"ts": 1767842040000, "open": 0.1771, "high": 0.1772, "low": 0.1769, "close": 0.1769, "volume": 28264.9, "quote_volume": 5005.36303, "trades": 52, "taker_buy_volume": 6818.4, "taker_buy_quote": 1207.57004}, {"ts": 1767842100000, "open": 0.1769, "high": 0.1771, "low": 0.1769, "close": 0.1769, "volume": 51297.8, "quote_volume": 9079.32547, "trades": 91, "taker_buy_volume": 20323.3, "taker_buy_quote": 3597.93223}, {"ts": 1767842160000, "open": 0.177, "high": 0.177, "low": 0.1768, "close": 0.1768, "volume": 23265.1, "quote_volume": 4117.8128, "trades": 45, "taker_buy_volume": 7074.2, "taker_buy_quote": 1252.1334}, {"ts": 1767842220000, "open": 0.1769, "high": 0.1769, "low": 0.1767, "close": 0.1767, "volume": 12995.9, "quote_volume": 2298.13806, "trades": 33, "taker_buy_volume": 515.7, "taker_buy_quote": 91.17575}, {"ts": 1767842280000, "open": 0.1767, "high": 0.1767, "low": 0.1762, "close": 0.1763, "volume": 165619.0, "quote_volume": 29218.90653, "trades": 83, "taker_buy_volume": 14212.8, "taker_buy_quote": 2505.9514}, {"ts": 1767842340000, "open": 0.1763, "high": 0.1764, "low": 0.176, "close": 0.1762, "volume": 123234.0, "quote_volume": 21709.91172, "trades": 124, "taker_buy_volume": 49318.4, "taker_buy_quote": 8692.15407}, {"ts": 1767842400000, "open": 0.1763, "high": 0.1763, "low": 0.1762, "close": 0.1762, "volume": 13589.0, "quote_volume": 2395.7302, "trades": 29, "taker_buy_volume": 13168.6, "taker_buy_quote": 2321.62418}, {"ts": 1767842460000, "open": 0.1762, "high": 0.1762, "low": 0.1761, "close": 0.1761, "volume": 15965.6, "quote_volume": 2813.13472, "trades": 25, "taker_buy_volume": 5779.2, "taker_buy_quote": 1018.29504}, {"ts": 1767842520000, "open": 0.1762, "high": 0.1763, "low": 0.1762, "close": 0.1762, "volume": 14159.2, "quote_volume": 2494.85671, "trades": 18, "taker_buy_volume": 352.7, "taker_buy_quote": 62.15141}, {"ts": 1767842580000, "open": 0.1762, "high": 0.1763, "low": 0.1761, "close": 0.1762, "volume": 91739.2, "quote_volume": 16163.49979, "trades": 105, "taker_buy_volume": 24492.6, "taker_buy_quote": 4315.77675}, {"ts": 1767842640000, "open": 0.1763, "high": 0.1763, "low": 0.1761, "close": 0.1762, "volume": 15714.6, "quote_volume": 2768.46907, "trades": 32, "taker_buy_volume": 1083.5, "taker_buy_quote": 190.94857}, {"ts": 1767842700000, "open": 0.1762, "high": 0.1763, "low": 0.1762, "close": 0.1762, "volume": 3398.0, "quote_volume": 598.74166, "trades": 22, "taker_buy_volume": 2741.5, "taker_buy_quote": 483.06636}, {"ts": 1767842760000, "open": 0.1762, "high": 0.1762, "low": 0.1755, "close": 0.1756, "volume": 235543.9, "quote_volume": 41405.95345, "trades": 150, "taker_buy_volume": 34510.5, "taker_buy_quote": 6062.93765}, {"ts": 1767842820000, "open": 0.1756, "high": 0.1757, "low": 0.1754, "close": 0.1755, "volume": 248569.4, "quote_volume": 43638.7115, "trades": 159, "taker_buy_volume": 140167.6, "taker_buy_quote": 24616.15685}, {"ts": 1767842880000, "open": 0.1755, "high": 0.1755, "low": 0.1751, "close": 0.1751, "volume": 53358.3, "quote_volume": 9350.78213, "trades": 73, "taker_buy_volume": 350.6, "taker_buy_quote": 61.4884}, {"ts": 1767842940000, "open": 0.1751, "high": 0.1751, "low": 0.1735, "close": 0.1742, "volume": 1492451.0, "quote_volume": 260159.6295, "trades": 1039, "taker_buy_volume": 534916.9, "taker_buy_quote": 93294.13599}, {"ts": 1767843000000, "open": 0.1742, "high": 0.1746, "low": 0.1742, "close": 0.1746, "volume": 228946.2, "quote_volume": 39947.98032, "trades": 202, "taker_buy_volume": 78949.5, "taker_buy_quote": 13778.60514}, {"ts": 1767843060000, "open": 0.1747, "high": 0.1749, "low": 0.1745, "close": 0.1745, "volume": 176417.3, "quote_volume": 30822.89652, "trades": 174, "taker_buy_volume": 91939.1, "taker_buy_quote": 16067.85894}, {"ts": 1767843120000, "open": 0.1746, "high": 0.1747, "low": 0.1743, "close": 0.1746, "volume": 74064.8, "quote_volume": 12925.57781, "trades": 112, "taker_buy_volume": 18295.9, "taker_buy_quote": 3193.63486}, {"ts": 1767843180000, "open": 0.1746, "high": 0.1747, "low": 0.1745, "close": 0.1747, "volume": 42612.5, "quote_volume": 7437.59199, "trades": 99, "taker_buy_volume": 13667.3, "taker_buy_quote": 2386.07977}, {"ts": 1767843240000, "open": 0.1747, "high": 0.1749, "low": 0.1745, "close": 0.1749, "volume": 80886.4, "quote_volume": 14131.84651, "trades": 84, "taker_buy_volume": 69184.1, "taker_buy_quote": 12088.3378}, {"ts": 1767843300000, "open": 0.175, "high": 0.1751, "low": 0.1749, "close": 0.175, "volume": 90809.9, "quote_volume": 15896.19025, "trades": 61, "taker_buy_volume": 69061.0, "taker_buy_quote": 12088.6468}, {"ts": 1767843360000, "open": 0.1749, "high": 0.1751, "low": 0.1747, "close": 0.1751, "volume": 23165.0, "quote_volume": 4050.01419, "trades": 65, "taker_buy_volume": 8204.0, "taker_buy_quote": 1434.71778}, {"ts": 1767843420000, "open": 0.1751, "high": 0.1753, "low": 0.1751, "close": 0.1751, "volume": 44820.9, "quote_volume": 7851.77515, "trades": 61, "taker_buy_volume": 37110.1, "taker_buy_quote": 6501.47909}, {"ts": 1767843480000, "open": 0.1751, "high": 0.1752, "low": 0.1749, "close": 0.175, "volume": 77195.4, "quote_volume": 13516.02294, "trades": 70, "taker_buy_volume": 55864.9, "taker_buy_quote": 9781.80114}, {"ts": 1767843540000, "open": 0.1751, "high": 0.1753, "low": 0.1751, "close": 0.1752, "volume": 64762.5, "quote_volume": 11347.0275, "trades": 51, "taker_buy_volume": 48114.7, "taker_buy_quote": 8430.33294}, {"ts": 1767843600000, "open": 0.1752, "high": 0.1752, "low": 0.1751, "close": 0.1751, "volume": 60375.0, "quote_volume": 10571.70291, "trades": 36, "taker_buy_volume": 59448.3, "taker_buy_quote": 10409.40513}, {"ts": 1767843660000, "open": 0.1751, "high": 0.1751, "low": 0.1745, "close": 0.1747, "volume": 109468.5, "quote_volume": 19123.94298, "trades": 100, "taker_buy_volume": 18056.4, "taker_buy_quote": 3154.53946}, {"ts": 1767843720000, "open": 0.1746, "high": 0.1746, "low": 0.1744, "close": 0.1744, "volume": 59315.3, "quote_volume": 10349.56261, "trades": 71, "taker_buy_volume": 13895.6, "taker_buy_quote": 2424.81698}, {"ts": 1767843780000, "open": 0.1744, "high": 0.1745, "low": 0.174, "close": 0.174, "volume": 65662.8, "quote_volume": 11442.69129, "trades": 85, "taker_buy_volume": 7797.4, "taker_buy_quote": 1359.24338}, {"ts": 1767843840000, "open": 0.174, "high": 0.174, "low": 0.1727, "close": 0.1739, "volume": 1332292.1, "quote_volume": 230868.41702, "trades": 1010, "taker_buy_volume": 603723.3, "taker_buy_quote": 104631.20777}, {"ts": 1767843900000, "open": 0.1739, "high": 0.1741, "low": 0.1737, "close": 0.1737, "volume": 221324.5, "quote_volume": 38494.09299, "trades": 225, "taker_buy_volume": 79772.1, "taker_buy_quote": 13880.9192}, {"ts": 1767843960000, "open": 0.1737, "high": 0.1741, "low": 0.1737, "close": 0.1738, "volume": 90836.1, "quote_volume": 15791.60799, "trades": 131, "taker_buy_volume": 14761.3, "taker_buy_quote": 2566.39321}, {"ts": 1767844020000, "open": 0.1739, "high": 0.174, "low": 0.1735, "close": 0.1738, "volume": 465103.1, "quote_volume": 80829.45904, "trades": 248, "taker_buy_volume": 134875.4, "taker_buy_quote": 23438.85084}, {"ts": 1767844080000, "open": 0.1738, "high": 0.1739, "low": 0.1734, "close": 0.1738, "volume": 615911.8, "quote_volume": 107011.52524, "trades": 281, "taker_buy_volume": 102205.9, "taker_buy_quote": 17750.63485}, {"ts": 1767844140000, "open": 0.1739, "high": 0.1742, "low": 0.1739, "close": 0.1742, "volume": 185260.1, "quote_volume": 32260.25034, "trades": 104, "taker_buy_volume": 143632.2, "taker_buy_quote": 25010.38978}, {"ts": 1767844200000, "open": 0.1742, "high": 0.1744, "low": 0.1742, "close": 0.1743, "volume": 63764.6, "quote_volume": 11113.86288, "trades": 61, "taker_buy_volume": 33058.2, "taker_buy_quote": 5761.74286}, {"ts": 1767844260000, "open": 0.1742, "high": 0.1743, "low": 0.1742, "close": 0.1742, "volume": 29435.4, "quote_volume": 5129.03317, "trades": 51, "taker_buy_volume": 7730.2, "taker_buy_quote": 1346.64977}, {"ts": 1767844320000, "open": 0.1743, "high": 0.1743, "low": 0.174, "close": 0.1743, "volume": 37078.1, "quote_volume": 6454.35479, "trades": 98, "taker_buy_volume": 12848.1, "taker_buy_quote": 2236.04478}, {"ts": 1767844380000, "open": 0.1743, "high": 0.1744, "low": 0.1738, "close": 0.1738, "volume": 88599.0, "quote_volume": 15421.62426, "trades": 95, "taker_buy_volume": 28987.2, "taker_buy_quote": 5049.64727}, {"ts": 1767844440000, "open": 0.1739, "high": 0.174, "low": 0.1737, "close": 0.1737, "volume": 37499.3, "quote_volume": 6518.35365, "trades": 49, "taker_buy_volume": 2385.0, "taker_buy_quote": 414.65082}, {"ts": 1767844500000, "open": 0.1738, "high": 0.1738, "low": 0.1736, "close": 0.1737, "volume": 17485.4, "quote_volume": 3038.44863, "trades": 45, "taker_buy_volume": 10304.6, "taker_buy_quote": 1790.91334}, {"ts": 1767844560000, "open": 0.1737, "high": 0.1738, "low": 0.1737, "close": 0.1738, "volume": 57705.7, "quote_volume": 10027.19428, "trades": 70, "taker_buy_volume": 24859.9, "taker_buy_quote": 4320.20339}, {"ts": 1767844620000, "open": 0.1737, "high": 0.1738, "low": 0.1736, "close": 0.1737, "volume": 34492.9, "quote_volume": 5989.18484, "trades": 37, "taker_buy_volume": 1732.2, "taker_buy_quote": 300.89204}, {"ts": 1767844680000, "open": 0.1738, "high": 0.1739, "low": 0.1736, "close": 0.1736, "volume": 5502.0, "quote_volume": 956.21285, "trades": 23, "taker_buy_volume": 1149.5, "taker_buy_quote": 199.79111}, {"ts": 1767844740000, "open": 0.1736, "high": 0.1737, "low": 0.1736, "close": 0.1736, "volume": 44603.1, "quote_volume": 7743.1392, "trades": 31, "taker_buy_volume": 2194.1, "taker_buy_quote": 380.9219}, {"ts": 1767844800000, "open": 0.1737, "high": 0.174, "low": 0.1736, "close": 0.174, "volume": 50792.0, "quote_volume": 8829.95673, "trades": 87, "taker_buy_volume": 38959.1, "taker_buy_quote": 6773.1149}, {"ts": 1767844860000, "open": 0.174, "high": 0.1743, "low": 0.174, "close": 0.1741, "volume": 40676.0, "quote_volume": 7086.46815, "trades": 61, "taker_buy_volume": 37108.4, "taker_buy_quote": 6464.80863}, {"ts": 1767844920000, "open": 0.1741, "high": 0.1742, "low": 0.1741, "close": 0.1742, "volume": 41319.3, "quote_volume": 7197.767, "trades": 29, "taker_buy_volume": 31880.9, "taker_buy_quote": 5553.60072}, {"ts": 1767844980000, "open": 0.1743, "high": 0.1744, "low": 0.1743, "close": 0.1744, "volume": 36183.0, "quote_volume": 6310.17327, "trades": 46, "taker_buy_volume": 32342.7, "taker_buy_quote": 5640.42495}, {"ts": 1767845040000, "open": 0.1744, "high": 0.1748, "low": 0.1744, "close": 0.1747, "volume": 85863.2, "quote_volume": 14993.11268, "trades": 89, "taker_buy_volume": 76697.2, "taker_buy_quote": 13392.62837}, {"ts": 1767845100000, "open": 0.1747, "high": 0.1749, "low": 0.1747, "close": 0.1748, "volume": 26876.3, "quote_volume": 4698.17814, "trades": 45, "taker_buy_volume": 25959.4, "taker_buy_quote": 4537.83258}, {"ts": 1767845160000, "open": 0.1749, "high": 0.175, "low": 0.1747, "close": 0.1749, "volume": 81963.3, "quote_volume": 14333.12397, "trades": 98, "taker_buy_volume": 50050.8, "taker_buy_quote": 8754.5078}, {"ts": 1767845220000, "open": 0.1749, "high": 0.1749, "low": 0.1746, "close": 0.1747, "volume": 36471.2, "quote_volume": 6373.99462, "trades": 57, "taker_buy_volume": 4422.3, "taker_buy_quote": 773.04283}, {"ts": 1767845280000, "open": 0.1746, "high": 0.1749, "low": 0.1744, "close": 0.1744, "volume": 72331.0, "quote_volume": 12623.56619, "trades": 101, "taker_buy_volume": 21564.3, "taker_buy_quote": 3764.83108}, {"ts": 1767845340000, "open": 0.1743, "high": 0.1743, "low": 0.1737, "close": 0.1738, "volume": 234510.6, "quote_volume": 40819.89832, "trades": 177, "taker_buy_volume": 95240.4, "taker_buy_quote": 16576.42862}, {"ts": 1767845400000, "open": 0.1738, "high": 0.1743, "low": 0.1738, "close": 0.1742, "volume": 58011.9, "quote_volume": 10104.72848, "trades": 110, "taker_buy_volume": 42451.3, "taker_buy_quote": 7394.8131}, {"ts": 1767845460000, "open": 0.1742, "high": 0.1744, "low": 0.1742, "close": 0.1744, "volume": 56450.6, "quote_volume": 9841.45273, "trades": 70, "taker_buy_volume": 37009.0, "taker_buy_quote": 6453.47623}, {"ts": 1767845520000, "open": 0.1745, "high": 0.1745, "low": 0.1742, "close": 0.1744, "volume": 21647.3, "quote_volume": 3775.09281, "trades": 50, "taker_buy_volume": 2965.7, "taker_buy_quote": 517.51067}, {"ts": 1767845580000, "open": 0.1743, "high": 0.1743, "low": 0.1741, "close": 0.1743, "volume": 31366.9, "quote_volume": 5465.25552, "trades": 60, "taker_buy_volume": 13192.2, "taker_buy_quote": 2299.17384}, {"ts": 1767845640000, "open": 0.1743, "high": 0.1743, "low": 0.1741, "close": 0.1742, "volume": 39040.5, "quote_volume": 6801.0193, "trades": 36, "taker_buy_volume": 1223.0, "taker_buy_quote": 213.0466}, {"ts": 1767845700000, "open": 0.1742, "high": 0.1745, "low": 0.1742, "close": 0.1745, "volume": 15168.0, "quote_volume": 2644.33929, "trades": 45, "taker_buy_volume": 9722.6, "taker_buy_quote": 1694.69503}, {"ts": 1767845760000, "open": 0.1744, "high": 0.1744, "low": 0.1741, "close": 0.1743, "volume": 26665.8, "quote_volume": 4646.09689, "trades": 66, "taker_buy_volume": 18139.6, "taker_buy_quote": 3160.675}, {"ts": 1767845820000, "open": 0.1742, "high": 0.1743, "low": 0.1742, "close": 0.1742, "volume": 9233.9, "quote_volume": 1608.63489, "trades": 11, "taker_buy_volume": 895.1, "taker_buy_quote": 156.01593}, {"ts": 1767845880000, "open": 0.1743, "high": 0.1745, "low": 0.1743, "close": 0.1743, "volume": 11119.1, "quote_volume": 1938.75141, "trades": 39, "taker_buy_volume": 6721.7, "taker_buy_quote": 1171.98605}, {"ts": 1767845940000, "open": 0.1742, "high": 0.1745, "low": 0.1742, "close": 0.1744, "volume": 10954.3, "quote_volume": 1911.00833, "trades": 32, "taker_buy_volume": 5679.2, "taker_buy_quote": 990.54144}, {"ts": 1767846000000, "open": 0.1744, "high": 0.1744, "low": 0.1743, "close": 0.1744, "volume": 4984.9, "quote_volume": 868.97988, "trades": 20, "taker_buy_volume": 4088.0, "taker_buy_quote": 712.62591}, {"ts": 1767846060000, "open": 0.1742, "high": 0.1742, "low": 0.1742, "close": 0.1742, "volume": 489.2, "quote_volume": 85.21864, "trades": 10, "taker_buy_volume": 90.2, "taker_buy_quote": 15.71284}, {"ts": 1767846120000, "open": 0.1743, "high": 0.1743, "low": 0.1742, "close": 0.1743, "volume": 2215.1, "quote_volume": 385.99723, "trades": 27, "taker_buy_volume": 781.3, "taker_buy_quote": 136.18059}, {"ts": 1767846180000, "open": 0.1744, "high": 0.1744, "low": 0.1743, "close": 0.1743, "volume": 102329.3, "quote_volume": 17846.06649, "trades": 72, "taker_buy_volume": 12723.2, "taker_buy_quote": 2218.92608}, {"ts": 1767846240000, "open": 0.1744, "high": 0.1746, "low": 0.1744, "close": 0.1746, "volume": 113382.9, "quote_volume": 19786.53463, "trades": 63, "taker_buy_volume": 32223.4, "taker_buy_quote": 5625.98304}, {"ts": 1767846300000, "open": 0.1747, "high": 0.1754, "low": 0.1747, "close": 0.1754, "volume": 194064.5, "quote_volume": 33972.56217, "trades": 169, "taker_buy_volume": 180459.4, "taker_buy_quote": 31587.59708}, {"ts": 1767846360000, "open": 0.1755, "high": 0.1757, "low": 0.1754, "close": 0.1757, "volume": 124284.4, "quote_volume": 21817.09584, "trades": 164, "taker_buy_volume": 91229.5, "taker_buy_quote": 16013.63274}, {"ts": 1767846420000, "open": 0.1758, "high": 0.1758, "low": 0.1757, "close": 0.1758, "volume": 25259.5, "quote_volume": 4440.28906, "trades": 43, "taker_buy_volume": 22293.1, "taker_buy_quote": 3918.89669}, {"ts": 1767846480000, "open": 0.1757, "high": 0.1757, "low": 0.1756, "close": 0.1757, "volume": 4136.7, "quote_volume": 726.81291, "trades": 21, "taker_buy_volume": 289.0, "taker_buy_quote": 50.7773}, {"ts": 1767846540000, "open": 0.1757, "high": 0.1757, "low": 0.1755, "close": 0.1755, "volume": 14518.9, "quote_volume": 2549.52595, "trades": 48, "taker_buy_volume": 7087.6, "taker_buy_quote": 1244.66105}, {"ts": 1767846600000, "open": 0.1756, "high": 0.1757, "low": 0.1753, "close": 0.1753, "volume": 24714.0, "quote_volume": 4337.96097, "trades": 51, "taker_buy_volume": 2769.6, "taker_buy_quote": 486.38181}, {"ts": 1767846660000, "open": 0.1753, "high": 0.1754, "low": 0.1752, "close": 0.1752, "volume": 45164.9, "quote_volume": 7915.82881, "trades": 57, "taker_buy_volume": 7908.0, "taker_buy_quote": 1385.4982}, {"ts": 1767846720000, "open": 0.1751, "high": 0.1751, "low": 0.1749, "close": 0.175, "volume": 104286.1, "quote_volume": 18253.38426, "trades": 75, "taker_buy_volume": 25937.6, "taker_buy_quote": 4540.68734}, {"ts": 1767846780000, "open": 0.1751, "high": 0.1754, "low": 0.1751, "close": 0.1754, "volume": 7730.0, "quote_volume": 1355.02993, "trades": 44, "taker_buy_volume": 6007.2, "taker_buy_quote": 1052.976}, {"ts": 1767846840000, "open": 0.1754, "high": 0.1754, "low": 0.1751, "close": 0.1753, "volume": 3878.9, "quote_volume": 679.93511, "trades": 40, "taker_buy_volume": 1158.3, "taker_buy_quote": 203.04428}, {"ts": 1767846900000, "open": 0.1753, "high": 0.1753, "low": 0.1752, "close": 0.1753, "volume": 8934.3, "quote_volume": 1566.05175, "trades": 38, "taker_buy_volume": 5602.0, "taker_buy_quote": 982.0306}, {"ts": 1767846960000, "open": 0.1753, "high": 0.1753, "low": 0.1748, "close": 0.1749, "volume": 42418.3, "quote_volume": 7421.13541, "trades": 65, "taker_buy_volume": 4886.4, "taker_buy_quote": 855.2335}, {"ts": 1767847020000, "open": 0.1748, "high": 0.1749, "low": 0.1748, "close": 0.1748, "volume": 29112.4, "quote_volume": 5089.44885, "trades": 30, "taker_buy_volume": 5684.8, "taker_buy_quote": 994.2455}, {"ts": 1767847080000, "open": 0.1747, "high": 0.1747, "low": 0.1745, "close": 0.1746, "volume": 66151.2, "quote_volume": 11549.78645, "trades": 62, "taker_buy_volume": 1184.9, "taker_buy_quote": 206.84261}, {"ts": 1767847140000, "open": 0.1747, "high": 0.1749, "low": 0.1746, "close": 0.1747, "volume": 20701.4, "quote_volume": 3616.44268, "trades": 56, "taker_buy_volume": 16461.8, "taker_buy_quote": 2875.51781}, {"ts": 1767847200000, "open": 0.1748, "high": 0.1749, "low": 0.1747, "close": 0.1747, "volume": 13795.6, "quote_volume": 2412.09655, "trades": 25, "taker_buy_volume": 10011.0, "taker_buy_quote": 1750.56197}, {"ts": 1767847260000, "open": 0.1747, "high": 0.1747, "low": 0.1745, "close": 0.1746, "volume": 33138.2, "quote_volume": 5785.72265, "trades": 47, "taker_buy_volume": 1271.9, "taker_buy_quote": 222.07374}, {"ts": 1767847320000, "open": 0.1747, "high": 0.1747, "low": 0.1746, "close": 0.1746, "volume": 7280.2, "quote_volume": 1271.78513, "trades": 12, "taker_buy_volume": 5399.1, "taker_buy_quote": 943.22277}, {"ts": 1767847380000, "open": 0.1747, "high": 0.1748, "low": 0.1747, "close": 0.1748, "volume": 6406.8, "quote_volume": 1119.73913, "trades": 32, "taker_buy_volume": 932.7, "taker_buy_quote": 163.01565}, {"ts": 1767847440000, "open": 0.1749, "high": 0.175, "low": 0.1746, "close": 0.1746, "volume": 15920.8, "quote_volume": 2781.59303, "trades": 52, "taker_buy_volume": 2366.0, "taker_buy_quote": 413.70347}, {"ts": 1767847500000, "open": 0.1747, "high": 0.1749, "low": 0.1746, "close": 0.1749, "volume": 14714.6, "quote_volume": 2572.61285, "trades": 42, "taker_buy_volume": 10612.3, "taker_buy_quote": 1855.88489}, {"ts": 1767847560000, "open": 0.175, "high": 0.1751, "low": 0.1747, "close": 0.1747, "volume": 16630.5, "quote_volume": 2907.9002, "trades": 49, "taker_buy_volume": 1499.5, "taker_buy_quote": 262.41258}, {"ts": 1767847620000, "open": 0.1747, "high": 0.1747, "low": 0.1744, "close": 0.1745, "volume": 12335.2, "quote_volume": 2152.62579, "trades": 55, "taker_buy_volume": 9309.9, "taker_buy_quote": 1624.88003}, {"ts": 1767847680000, "open": 0.1745, "high": 0.1746, "low": 0.1744, "close": 0.1744, "volume": 9546.7, "quote_volume": 1665.9964, "trades": 48, "taker_buy_volume": 7876.4, "taker_buy_quote": 1374.47819}, {"ts": 1767847740000, "open": 0.1745, "high": 0.1746, "low": 0.1744, "close": 0.1744, "volume": 3756.0, "quote_volume": 655.2752, "trades": 16, "taker_buy_volume": 437.7, "taker_buy_quote": 76.39035}, {"ts": 1767847800000, "open": 0.1745, "high": 0.1746, "low": 0.1742, "close": 0.1744, "volume": 39300.8, "quote_volume": 6853.59346, "trades": 70, "taker_buy_volume": 2887.5, "taker_buy_quote": 503.64082}, {"ts": 1767847860000, "open": 0.1744, "high": 0.1745, "low": 0.1744, "close": 0.1744, "volume": 12329.4, "quote_volume": 2150.44474, "trades": 41, "taker_buy_volume": 4352.5, "taker_buy_quote": 759.12396}, {"ts": 1767847920000, "open": 0.1743, "high": 0.1744, "low": 0.1742, "close": 0.1743, "volume": 8365.4, "quote_volume": 1457.74371, "trades": 38, "taker_buy_volume": 782.4, "taker_buy_quote": 136.39842}, {"ts": 1767847980000, "open": 0.1743, "high": 0.1744, "low": 0.1743, "close": 0.1744, "volume": 29855.2, "quote_volume": 5206.7062, "trades": 24, "taker_buy_volume": 29651.8, "taker_buy_quote": 5171.25358}, {"ts": 1767848040000, "open": 0.1745, "high": 0.1745, "low": 0.1744, "close": 0.1744, "volume": 15151.3, "quote_volume": 2642.3992, "trades": 18, "taker_buy_volume": 124.8, "taker_buy_quote": 21.7776}, {"ts": 1767848100000, "open": 0.1744, "high": 0.1745, "low": 0.1744, "close": 0.1744, "volume": 5635.6, "quote_volume": 982.90594, "trades": 13, "taker_buy_volume": 807.4, "taker_buy_quote": 140.86786}, {"ts": 1767848160000, "open": 0.1744, "high": 0.1745, "low": 0.1744, "close": 0.1744, "volume": 38779.0, "quote_volume": 6765.2509, "trades": 57, "taker_buy_volume": 21795.1, "taker_buy_quote": 3802.97945}, {"ts": 1767848220000, "open": 0.1745, "high": 0.1746, "low": 0.1744, "close": 0.1745, "volume": 3372.3, "quote_volume": 588.53268, "trades": 12, "taker_buy_volume": 3282.3, "taker_buy_quote": 572.83218}, {"ts": 1767848280000, "open": 0.1746, "high": 0.1748, "low": 0.1746, "close": 0.1747, "volume": 2483.0, "quote_volume": 433.63132, "trades": 17, "taker_buy_volume": 2313.0, "taker_buy_quote": 403.93632}, {"ts": 1767848340000, "open": 0.1748, "high": 0.1748, "low": 0.1747, "close": 0.1748, "volume": 9194.5, "quote_volume": 1607.18889, "trades": 26, "taker_buy_volume": 8256.3, "taker_buy_quote": 1443.20124}, {"ts": 1767848400000, "open": 0.1748, "high": 0.1748, "low": 0.1746, "close": 0.1747, "volume": 5282.3, "quote_volume": 923.19601, "trades": 27, "taker_buy_volume": 3698.1, "taker_buy_quote": 646.41868}, {"ts": 1767848460000, "open": 0.1747, "high": 0.1747, "low": 0.1743, "close": 0.1743, "volume": 47304.4, "quote_volume": 8250.7371, "trades": 83, "taker_buy_volume": 31602.2, "taker_buy_quote": 5511.55747}, {"ts": 1767848520000, "open": 0.1744, "high": 0.1744, "low": 0.1743, "close": 0.1744, "volume": 3688.8, "quote_volume": 643.32322, "trades": 18, "taker_buy_volume": 3035.5, "taker_buy_quote": 529.3912}, {"ts": 1767848580000, "open": 0.1745, "high": 0.1748, "low": 0.1745, "close": 0.1748, "volume": 17375.8, "quote_volume": 3033.98487, "trades": 47, "taker_buy_volume": 14542.7, "taker_buy_quote": 2539.32561}, {"ts": 1767848640000, "open": 0.1747, "high": 0.175, "low": 0.1747, "close": 0.1749, "volume": 34735.9, "quote_volume": 6075.26262, "trades": 33, "taker_buy_volume": 32000.3, "taker_buy_quote": 5597.08442}, {"ts": 1767848700000, "open": 0.175, "high": 0.1752, "low": 0.175, "close": 0.1751, "volume": 75253.2, "quote_volume": 13177.66093, "trades": 60, "taker_buy_volume": 73511.5, "taker_buy_quote": 12872.69539}, {"ts": 1767848760000, "open": 0.1751, "high": 0.1752, "low": 0.1749, "close": 0.175, "volume": 28800.6, "quote_volume": 5044.79646, "trades": 39, "taker_buy_volume": 22444.5, "taker_buy_quote": 3931.62675}, {"ts": 1767848820000, "open": 0.175, "high": 0.1755, "low": 0.175, "close": 0.1755, "volume": 67314.3, "quote_volume": 11803.34067, "trades": 96, "taker_buy_volume": 63950.4, "taker_buy_quote": 11213.80042}, {"ts": 1767848880000, "open": 0.1754, "high": 0.1755, "low": 0.1754, "close": 0.1754, "volume": 26912.1, "quote_volume": 4722.01316, "trades": 53, "taker_buy_volume": 21722.0, "taker_buy_quote": 3811.58969}, {"ts": 1767848940000, "open": 0.1755, "high": 0.1757, "low": 0.1755, "close": 0.1756, "volume": 48849.1, "quote_volume": 8580.95911, "trades": 62, "taker_buy_volume": 38967.4, "taker_buy_quote": 6845.65325}, {"ts": 1767849000000, "open": 0.1755, "high": 0.1755, "low": 0.1753, "close": 0.1753, "volume": 18704.5, "quote_volume": 3281.27738, "trades": 52, "taker_buy_volume": 12957.6, "taker_buy_quote": 2273.23884}, {"ts": 1767849060000, "open": 0.1753, "high": 0.1753, "low": 0.1752, "close": 0.1752, "volume": 26122.1, "quote_volume": 4576.64304, "trades": 31, "taker_buy_volume": 79.8, "taker_buy_quote": 13.98894}, {"ts": 1767849120000, "open": 0.1751, "high": 0.1752, "low": 0.1751, "close": 0.1752, "volume": 32350.5, "quote_volume": 5667.57748, "trades": 53, "taker_buy_volume": 28581.0, "taker_buy_quote": 5007.3912}, {"ts": 1767849180000, "open": 0.1752, "high": 0.1752, "low": 0.1751, "close": 0.1751, "volume": 61017.2, "quote_volume": 10687.39599, "trades": 59, "taker_buy_volume": 32842.7, "taker_buy_quote": 5754.04104}, {"ts": 1767849240000, "open": 0.1751, "high": 0.1751, "low": 0.175, "close": 0.1751, "volume": 14656.3, "quote_volume": 2566.312, "trades": 13, "taker_buy_volume": 14595.0, "taker_buy_quote": 2555.5845}, {"ts": 1767849300000, "open": 0.1751, "high": 0.1752, "low": 0.175, "close": 0.175, "volume": 19225.2, "quote_volume": 3365.75366, "trades": 55, "taker_buy_volume": 9210.9, "taker_buy_quote": 1612.9915}, {"ts": 1767849360000, "open": 0.175, "high": 0.175, "low": 0.1749, "close": 0.1749, "volume": 10446.9, "quote_volume": 1827.72669, "trades": 32, "taker_buy_volume": 3077.3, "taker_buy_quote": 538.5275}, {"ts": 1767849420000, "open": 0.175, "high": 0.175, "low": 0.1749, "close": 0.1749, "volume": 52542.4, "quote_volume": 9192.04732, "trades": 32, "taker_buy_volume": 21948.8, "taker_buy_quote": 3841.04}, {"ts": 1767849480000, "open": 0.1748, "high": 0.1748, "low": 0.1746, "close": 0.1748, "volume": 68926.6, "quote_volume": 12046.13026, "trades": 60, "taker_buy_volume": 7347.6, "taker_buy_quote": 1283.80471}, {"ts": 1767849540000, "open": 0.1749, "high": 0.1751, "low": 0.1749, "close": 0.1749, "volume": 60038.6, "quote_volume": 10509.13985, "trades": 81, "taker_buy_volume": 26454.6, "taker_buy_quote": 4629.6994}, {"ts": 1767849600000, "open": 0.175, "high": 0.175, "low": 0.1748, "close": 0.1749, "volume": 27104.3, "quote_volume": 4741.93973, "trades": 43, "taker_buy_volume": 16838.8, "taker_buy_quote": 2946.764}, {"ts": 1767849660000, "open": 0.1749, "high": 0.1751, "low": 0.1749, "close": 0.175, "volume": 1359.5, "quote_volume": 237.97508, "trades": 21, "taker_buy_volume": 638.2, "taker_buy_quote": 111.71416}, {"ts": 1767849720000, "open": 0.1749, "high": 0.175, "low": 0.1748, "close": 0.1749, "volume": 14636.5, "quote_volume": 2559.79531, "trades": 58, "taker_buy_volume": 4212.9, "taker_buy_quote": 736.965}, {"ts": 1767849780000, "open": 0.1749, "high": 0.1749, "low": 0.1747, "close": 0.1749, "volume": 12685.1, "quote_volume": 2217.5995, "trades": 38, "taker_buy_volume": 3390.7, "taker_buy_quote": 592.83349}, {"ts": 1767849840000, "open": 0.1748, "high": 0.175, "low": 0.1748, "close": 0.175, "volume": 42150.7, "quote_volume": 7375.10853, "trades": 83, "taker_buy_volume": 30395.7, "taker_buy_quote": 5319.06317}, {"ts": 1767849900000, "open": 0.175, "high": 0.175, "low": 0.1747, "close": 0.1747, "volume": 13771.4, "quote_volume": 2407.13246, "trades": 46, "taker_buy_volume": 538.1, "taker_buy_quote": 94.08319}, {"ts": 1767849960000, "open": 0.1746, "high": 0.1747, "low": 0.1744, "close": 0.1746, "volume": 37156.8, "quote_volume": 6486.77199, "trades": 32, "taker_buy_volume": 684.3, "taker_buy_quote": 119.48336}, {"ts": 1767850020000, "open": 0.1746, "high": 0.1747, "low": 0.1745, "close": 0.1745, "volume": 11527.4, "quote_volume": 2012.33833, "trades": 36, "taker_buy_volume": 1463.5, "taker_buy_quote": 255.56459}, {"ts": 1767850080000, "open": 0.1745, "high": 0.1745, "low": 0.1744, "close": 0.1745, "volume": 45452.1, "quote_volume": 7929.48889, "trades": 29, "taker_buy_volume": 4351.0, "taker_buy_quote": 759.2495}, {"ts": 1767850140000, "open": 0.1745, "high": 0.1745, "low": 0.1742, "close": 0.1742, "volume": 14325.7, "quote_volume": 2497.88466, "trades": 20, "taker_buy_volume": 296.6, "taker_buy_quote": 51.7567}, {"ts": 1767850200000, "open": 0.1744, "high": 0.1745, "low": 0.1743, "close": 0.1745, "volume": 25709.7, "quote_volume": 4483.36199, "trades": 44, "taker_buy_volume": 17310.0, "taker_buy_quote": 3018.97954}, {"ts": 1767850260000, "open": 0.1745, "high": 0.1745, "low": 0.1742, "close": 0.1745, "volume": 24488.1, "quote_volume": 4270.47304, "trades": 57, "taker_buy_volume": 12543.1, "taker_buy_quote": 2188.23451}, {"ts": 1767850320000, "open": 0.1745, "high": 0.1749, "low": 0.1745, "close": 0.1749, "volume": 63966.7, "quote_volume": 11184.33673, "trades": 80, "taker_buy_volume": 47045.9, "taker_buy_quote": 8224.91393}, {"ts": 1767850380000, "open": 0.1749, "high": 0.1751, "low": 0.1748, "close": 0.1749, "volume": 42553.6, "quote_volume": 7445.13957, "trades": 61, "taker_buy_volume": 35413.5, "taker_buy_quote": 6196.5649}, {"ts": 1767850440000, "open": 0.175, "high": 0.175, "low": 0.1748, "close": 0.1748, "volume": 5596.4, "quote_volume": 979.01691, "trades": 17, "taker_buy_volume": 2280.5, "taker_buy_quote": 399.0875}, {"ts": 1767850500000, "open": 0.1748, "high": 0.1749, "low": 0.1746, "close": 0.1747, "volume": 12098.1, "quote_volume": 2114.1298, "trades": 45, "taker_buy_volume": 1872.0, "taker_buy_quote": 327.14128}, {"ts": 1767850560000, "open": 0.1748, "high": 0.1748, "low": 0.1745, "close": 0.1745, "volume": 25774.4, "quote_volume": 4500.67972, "trades": 45, "taker_buy_volume": 1770.8, "taker_buy_quote": 309.53584}, {"ts": 1767850620000, "open": 0.1746, "high": 0.1747, "low": 0.1746, "close": 0.1746, "volume": 18166.0, "quote_volume": 3173.06289, "trades": 37, "taker_buy_volume": 7193.9, "taker_buy_quote": 1256.65904}, {"ts": 1767850680000, "open": 0.1747, "high": 0.1747, "low": 0.1746, "close": 0.1747, "volume": 45819.0, "quote_volume": 8001.85078, "trades": 50, "taker_buy_volume": 4417.9, "taker_buy_quote": 771.68266}, {"ts": 1767850740000, "open": 0.1747, "high": 0.1748, "low": 0.1746, "close": 0.1747, "volume": 22699.6, "quote_volume": 3964.50977, "trades": 45, "taker_buy_volume": 2383.2, "taker_buy_quote": 416.41406}, {"ts": 1767850800000, "open": 0.1748, "high": 0.1748, "low": 0.1745, "close": 0.1746, "volume": 16727.8, "quote_volume": 2920.58633, "trades": 50, "taker_buy_volume": 6694.6, "taker_buy_quote": 1169.15334}, {"ts": 1767850860000, "open": 0.1747, "high": 0.1749, "low": 0.1744, "close": 0.1744, "volume": 63303.3, "quote_volume": 11061.21505, "trades": 108, "taker_buy_volume": 38074.7, "taker_buy_quote": 6656.56131}, {"ts": 1767850920000, "open": 0.1744, "high": 0.1744, "low": 0.1741, "close": 0.1741, "volume": 125585.7, "quote_volume": 21885.92549, "trades": 72, "taker_buy_volume": 5309.2, "taker_buy_quote": 925.10962}, {"ts": 1767850980000, "open": 0.1741, "high": 0.1741, "low": 0.1734, "close": 0.1738, "volume": 330536.5, "quote_volume": 57447.66409, "trades": 297, "taker_buy_volume": 140694.8, "taker_buy_quote": 24454.99611}, {"ts": 1767851040000, "open": 0.1739, "high": 0.174, "low": 0.1738, "close": 0.1738, "volume": 23795.9, "quote_volume": 4137.81645, "trades": 49, "taker_buy_volume": 7397.9, "taker_buy_quote": 1286.52481}, {"ts": 1767851100000, "open": 0.1739, "high": 0.174, "low": 0.1736, "close": 0.1738, "volume": 69933.2, "quote_volume": 12162.1386, "trades": 113, "taker_buy_volume": 25667.6, "taker_buy_quote": 4465.05661}, {"ts": 1767851160000, "open": 0.1738, "high": 0.1739, "low": 0.1737, "close": 0.1738, "volume": 52595.7, "quote_volume": 9141.83905, "trades": 100, "taker_buy_volume": 11821.2, "taker_buy_quote": 2054.78269}, {"ts": 1767851220000, "open": 0.1738, "high": 0.1739, "low": 0.1736, "close": 0.1737, "volume": 94617.7, "quote_volume": 16443.5477, "trades": 179, "taker_buy_volume": 53942.2, "taker_buy_quote": 9374.93021}, {"ts": 1767851280000, "open": 0.1738, "high": 0.1739, "low": 0.1737, "close": 0.1738, "volume": 31540.7, "quote_volume": 5482.83228, "trades": 68, "taker_buy_volume": 14671.8, "taker_buy_quote": 2550.91586}, {"ts": 1767851340000, "open": 0.1739, "high": 0.1741, "low": 0.1739, "close": 0.1741, "volume": 17302.6, "quote_volume": 3010.48462, "trades": 37, "taker_buy_volume": 6618.2, "taker_buy_quote": 1151.39902}, {"ts": 1767851400000, "open": 0.174, "high": 0.1745, "low": 0.174, "close": 0.1742, "volume": 143750.4, "quote_volume": 25058.91101, "trades": 97, "taker_buy_volume": 104828.1, "taker_buy_quote": 18273.11269}, {"ts": 1767851460000, "open": 0.1743, "high": 0.1743, "low": 0.174, "close": 0.1741, "volume": 31526.1, "quote_volume": 5491.08244, "trades": 87, "taker_buy_volume": 6212.0, "taker_buy_quote": 1082.33342}, {"ts": 1767851520000, "open": 0.174, "high": 0.174, "low": 0.1739, "close": 0.1739, "volume": 12426.7, "quote_volume": 2161.16855, "trades": 25, "taker_buy_volume": 1198.0, "taker_buy_quote": 208.452}, {"ts": 1767851580000, "open": 0.1738, "high": 0.1738, "low": 0.1736, "close": 0.1738, "volume": 46546.7, "quote_volume": 8087.78257, "trades": 53, "taker_buy_volume": 5404.8, "taker_buy_quote": 938.84868}, {"ts": 1767851640000, "open": 0.1738, "high": 0.1738, "low": 0.1736, "close": 0.1736, "volume": 46290.1, "quote_volume": 8038.15315, "trades": 44, "taker_buy_volume": 4326.4, "taker_buy_quote": 751.49568}, {"ts": 1767851700000, "open": 0.1735, "high": 0.1735, "low": 0.1733, "close": 0.1735, "volume": 59102.7, "quote_volume": 10252.96838, "trades": 60, "taker_buy_volume": 10565.6, "taker_buy_quote": 1833.1316}, {"ts": 1767851760000, "open": 0.1735, "high": 0.1737, "low": 0.1734, "close": 0.1735, "volume": 13696.0, "quote_volume": 2376.36498, "trades": 46, "taker_buy_volume": 2539.2, "taker_buy_quote": 440.82846}, {"ts": 1767851820000, "open": 0.1735, "high": 0.1736, "low": 0.1734, "close": 0.1735, "volume": 12604.4, "quote_volume": 2186.86276, "trades": 29, "taker_buy_volume": 1025.1, "taker_buy_quote": 177.9111}, {"ts": 1767851880000, "open": 0.1736, "high": 0.1737, "low": 0.1736, "close": 0.1737, "volume": 15488.1, "quote_volume": 2689.97717, "trades": 37, "taker_buy_volume": 3016.2, "taker_buy_quote": 523.89354}, {"ts": 1767851940000, "open": 0.1737, "high": 0.1741, "low": 0.1737, "close": 0.1741, "volume": 102818.7, "quote_volume": 17880.43072, "trades": 136, "taker_buy_volume": 62047.4, "taker_buy_quote": 10791.18547}, {"ts": 1767852000000, "open": 0.174, "high": 0.1744, "low": 0.174, "close": 0.1743, "volume": 125997.4, "quote_volume": 21944.87672, "trades": 148, "taker_buy_volume": 105313.0, "taker_buy_quote": 18343.58978}, {"ts": 1767852060000, "open": 0.1744, "high": 0.1745, "low": 0.1742, "close": 0.1744, "volume": 62331.4, "quote_volume": 10868.52423, "trades": 122, "taker_buy_volume": 36683.2, "taker_buy_quote": 6397.22657}, {"ts": 1767852120000, "open": 0.1744, "high": 0.1745, "low": 0.1743, "close": 0.1745, "volume": 63968.0, "quote_volume": 11160.66503, "trades": 112, "taker_buy_volume": 36112.1, "taker_buy_quote": 6301.552}, {"ts": 1767852180000, "open": 0.1745, "high": 0.1745, "low": 0.1744, "close": 0.1745, "volume": 16575.4, "quote_volume": 2891.85424, "trades": 55, "taker_buy_volume": 678.7, "taker_buy_quote": 118.43315}, {"ts": 1767852240000, "open": 0.1745, "high": 0.1745, "low": 0.1741, "close": 0.1741, "volume": 26276.9, "quote_volume": 4578.26026, "trades": 85, "taker_buy_volume": 6553.1, "taker_buy_quote": 1141.64595}, {"ts": 1767852300000, "open": 0.1741, "high": 0.1741, "low": 0.1736, "close": 0.1737, "volume": 232941.5, "quote_volume": 40481.13101, "trades": 226, "taker_buy_volume": 82121.2, "taker_buy_quote": 14268.51879}, {"ts": 1767852360000, "open": 0.1737, "high": 0.1742, "low": 0.1737, "close": 0.174, "volume": 74906.5, "quote_volume": 13033.81461, "trades": 129, "taker_buy_volume": 55125.0, "taker_buy_quote": 9592.07047}, {"ts": 1767852420000, "open": 0.174, "high": 0.1742, "low": 0.1738, "close": 0.1739, "volume": 53195.6, "quote_volume": 9255.86333, "trades": 133, "taker_buy_volume": 9813.4, "taker_buy_quote": 1707.92113}, {"ts": 1767852480000, "open": 0.1739, "high": 0.1741, "low": 0.1737, "close": 0.1737, "volume": 29688.3, "quote_volume": 5163.34839, "trades": 84, "taker_buy_volume": 5264.6, "taker_buy_quote": 915.36391}, {"ts": 1767852540000, "open": 0.1737, "high": 0.1742, "low": 0.1736, "close": 0.174, "volume": 43104.1, "quote_volume": 7497.86073, "trades": 131, "taker_buy_volume": 9333.1, "taker_buy_quote": 1623.93141}, {"ts": 1767852600000, "open": 0.1741, "high": 0.1745, "low": 0.1741, "close": 0.1741, "volume": 104624.1, "quote_volume": 18233.5342, "trades": 155, "taker_buy_volume": 74782.6, "taker_buy_quote": 13033.94092}, {"ts": 1767852660000, "open": 0.1741, "high": 0.1741, "low": 0.1735, "close": 0.1735, "volume": 121488.2, "quote_volume": 21099.6123, "trades": 92, "taker_buy_volume": 11659.8, "taker_buy_quote": 2024.19486}, {"ts": 1767852720000, "open": 0.1734, "high": 0.1737, "low": 0.1734, "close": 0.1736, "volume": 54459.3, "quote_volume": 9451.40107, "trades": 123, "taker_buy_volume": 13915.2, "taker_buy_quote": 2415.49945}, {"ts": 1767852780000, "open": 0.1737, "high": 0.1738, "low": 0.1736, "close": 0.1737, "volume": 29047.9, "quote_volume": 5045.30093, "trades": 91, "taker_buy_volume": 6292.4, "taker_buy_quote": 1093.11285}, {"ts": 1767852840000, "open": 0.1737, "high": 0.1738, "low": 0.1736, "close": 0.1738, "volume": 18068.4, "quote_volume": 3138.94946, "trades": 50, "taker_buy_volume": 1429.2, "taker_buy_quote": 248.36882}, {"ts": 1767852900000, "open": 0.1738, "high": 0.1738, "low": 0.1736, "close": 0.1737, "volume": 25026.0, "quote_volume": 4347.11718, "trades": 80, "taker_buy_volume": 1648.3, "taker_buy_quote": 286.42019}, {"ts": 1767852960000, "open": 0.1738, "high": 0.1738, "low": 0.1736, "close": 0.1737, "volume": 20395.8, "quote_volume": 3543.13198, "trades": 61, "taker_buy_volume": 5184.4, "taker_buy_quote": 900.77543}, {"ts": 1767853020000, "open": 0.1737, "high": 0.1737, "low": 0.1732, "close": 0.1736, "volume": 153974.4, "quote_volume": 26698.61848, "trades": 293, "taker_buy_volume": 66447.0, "taker_buy_quote": 11523.13184}, {"ts": 1767853080000, "open": 0.1735, "high": 0.1736, "low": 0.1733, "close": 0.1733, "volume": 55849.9, "quote_volume": 9690.14771, "trades": 161, "taker_buy_volume": 15312.4, "taker_buy_quote": 2657.7173}, {"ts": 1767853140000, "open": 0.1732, "high": 0.1732, "low": 0.1727, "close": 0.1727, "volume": 241409.9, "quote_volume": 41757.64479, "trades": 215, "taker_buy_volume": 13859.2, "taker_buy_quote": 2397.34462}, {"ts": 1767853200000, "open": 0.1728, "high": 0.1734, "low": 0.1728, "close": 0.1734, "volume": 95509.7, "quote_volume": 16529.53276, "trades": 121, "taker_buy_volume": 72313.0, "taker_buy_quote": 12519.00532}, {"ts": 1767853260000, "open": 0.1735, "high": 0.1738, "low": 0.1734, "close": 0.1735, "volume": 116266.8, "quote_volume": 20187.71829, "trades": 104, "taker_buy_volume": 96521.0, "taker_buy_quote": 16758.65222}, {"ts": 1767853320000, "open": 0.1736, "high": 0.1736, "low": 0.173, "close": 0.173, "volume": 30964.1, "quote_volume": 5370.57789, "trades": 98, "taker_buy_volume": 6784.0, "taker_buy_quote": 1176.4824}, {"ts": 1767853380000, "open": 0.1729, "high": 0.173, "low": 0.1728, "close": 0.173, "volume": 42545.0, "quote_volume": 7356.11921, "trades": 40, "taker_buy_volume": 1637.3, "taker_buy_quote": 283.1154}, {"ts": 1767853440000, "open": 0.173, "high": 0.1732, "low": 0.1728, "close": 0.1728, "volume": 65682.9, "quote_volume": 11358.20157, "trades": 113, "taker_buy_volume": 13439.3, "taker_buy_quote": 2325.50735}, {"ts": 1767853500000, "open": 0.1727, "high": 0.1731, "low": 0.1726, "close": 0.1731, "volume": 79517.5, "quote_volume": 13730.03407, "trades": 91, "taker_buy_volume": 28557.7, "taker_buy_quote": 4931.1387}, {"ts": 1767853560000, "open": 0.173, "high": 0.1731, "low": 0.1727, "close": 0.1731, "volume": 144964.0, "quote_volume": 25065.34099, "trades": 128, "taker_buy_volume": 12202.0, "taker_buy_quote": 2111.74469}, {"ts": 1767853620000, "open": 0.173, "high": 0.1733, "low": 0.173, "close": 0.1732, "volume": 46911.8, "quote_volume": 8124.456, "trades": 54, "taker_buy_volume": 30442.0, "taker_buy_quote": 5272.44939}, {"ts": 1767853680000, "open": 0.1733, "high": 0.1733, "low": 0.1729, "close": 0.173, "volume": 63895.6, "quote_volume": 11063.1326, "trades": 85, "taker_buy_volume": 32124.1, "taker_buy_quote": 5566.5038}, {"ts": 1767853740000, "open": 0.173, "high": 0.173, "low": 0.1729, "close": 0.173, "volume": 9230.7, "quote_volume": 1596.55101, "trades": 33, "taker_buy_volume": 3511.0, "taker_buy_quote": 607.07813}, {"ts": 1767853800000, "open": 0.173, "high": 0.173, "low": 0.1728, "close": 0.1729, "volume": 46915.6, "quote_volume": 8111.83922, "trades": 44, "taker_buy_volume": 41851.6, "taker_buy_quote": 7236.23043}, {"ts": 1767853860000, "open": 0.173, "high": 0.1732, "low": 0.173, "close": 0.173, "volume": 58687.9, "quote_volume": 10154.60517, "trades": 106, "taker_buy_volume": 42531.1, "taker_buy_quote": 7358.83582}, {"ts": 1767853920000, "open": 0.1729, "high": 0.1729, "low": 0.1722, "close": 0.1727, "volume": 395233.2, "quote_volume": 68187.95568, "trades": 272, "taker_buy_volume": 93502.0, "taker_buy_quote": 16134.59618}, {"ts": 1767853980000, "open": 0.1728, "high": 0.1731, "low": 0.1727, "close": 0.1731, "volume": 126992.5, "quote_volume": 21964.51499, "trades": 103, "taker_buy_volume": 75057.9, "taker_buy_quote": 12985.0957}, {"ts": 1767854040000, "open": 0.1731, "high": 0.1731, "low": 0.1727, "close": 0.1728, "volume": 15689.2, "quote_volume": 2713.45127, "trades": 51, "taker_buy_volume": 3225.8, "taker_buy_quote": 557.68167}, {"ts": 1767854100000, "open": 0.1728, "high": 0.1728, "low": 0.1725, "close": 0.1725, "volume": 96993.2, "quote_volume": 16739.89559, "trades": 82, "taker_buy_volume": 8927.9, "taker_buy_quote": 1541.51479}, {"ts": 1767854160000, "open": 0.1724, "high": 0.1726, "low": 0.1724, "close": 0.1726, "volume": 50237.2, "quote_volume": 8663.37609, "trades": 45, "taker_buy_volume": 12573.9, "taker_buy_quote": 2170.05129}, {"ts": 1767854220000, "open": 0.1727, "high": 0.1731, "low": 0.1727, "close": 0.1731, "volume": 124702.5, "quote_volume": 21569.86175, "trades": 105, "taker_buy_volume": 115554.8, "taker_buy_quote": 19986.79582}, {"ts": 1767854280000, "open": 0.1732, "high": 0.1732, "low": 0.173, "close": 0.173, "volume": 47239.1, "quote_volume": 8181.50417, "trades": 91, "taker_buy_volume": 30017.4, "taker_buy_quote": 5198.98096}, {"ts": 1767854340000, "open": 0.1729, "high": 0.1729, "low": 0.1727, "close": 0.1727, "volume": 17618.0, "quote_volume": 3045.14095, "trades": 39, "taker_buy_volume": 326.6, "taker_buy_quote": 56.43648}, {"ts": 1767854400000, "open": 0.1727, "high": 0.1727, "low": 0.1726, "close": 0.1727, "volume": 33722.0, "quote_volume": 5823.49502, "trades": 39, "taker_buy_volume": 972.4, "taker_buy_quote": 167.93348}, {"ts": 1767854460000, "open": 0.1727, "high": 0.1728, "low": 0.1727, "close": 0.1727, "volume": 5321.7, "quote_volume": 919.19437, "trades": 23, "taker_buy_volume": 877.0, "taker_buy_quote": 151.5456}, {"ts": 1767854520000, "open": 0.1728, "high": 0.173, "low": 0.1727, "close": 0.1729, "volume": 17437.0, "quote_volume": 3014.14072, "trades": 41, "taker_buy_volume": 14309.9, "taker_buy_quote": 2474.00365}, {"ts": 1767854580000, "open": 0.1729, "high": 0.1729, "low": 0.1728, "close": 0.1729, "volume": 1171.8, "quote_volume": 202.54284, "trades": 12, "taker_buy_volume": 558.0, "taker_buy_quote": 96.4782}, {"ts": 1767854640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1231.9, "quote_volume": 213.1187, "trades": 17, "taker_buy_volume": 469.3, "taker_buy_quote": 81.1889}, {"ts": 1767854700000, "open": 0.1729, "high": 0.1729, "low": 0.1724, "close": 0.1724, "volume": 119436.0, "quote_volume": 20615.25556, "trades": 118, "taker_buy_volume": 16755.8, "taker_buy_quote": 2893.73919}, {"ts": 1767854760000, "open": 0.1724, "high": 0.1725, "low": 0.1723, "close": 0.1723, "volume": 7671.9, "quote_volume": 1322.63585, "trades": 34, "taker_buy_volume": 2831.1, "taker_buy_quote": 488.09506}, {"ts": 1767854820000, "open": 0.1723, "high": 0.1724, "low": 0.1723, "close": 0.1723, "volume": 40487.1, "quote_volume": 6977.27625, "trades": 71, "taker_buy_volume": 28847.6, "taker_buy_quote": 4971.42004}, {"ts": 1767854880000, "open": 0.1722, "high": 0.1722, "low": 0.172, "close": 0.172, "volume": 107540.8, "quote_volume": 18504.53821, "trades": 88, "taker_buy_volume": 14741.2, "taker_buy_quote": 2535.53088}, {"ts": 1767854940000, "open": 0.1721, "high": 0.1721, "low": 0.1719, "close": 0.1719, "volume": 29143.0, "quote_volume": 5012.70991, "trades": 71, "taker_buy_volume": 3187.5, "taker_buy_quote": 548.4402}, {"ts": 1767855000000, "open": 0.1719, "high": 0.172, "low": 0.1713, "close": 0.1714, "volume": 182123.1, "quote_volume": 31254.79018, "trades": 183, "taker_buy_volume": 78346.9, "taker_buy_quote": 13450.70137}, {"ts": 1767855060000, "open": 0.1714, "high": 0.1718, "low": 0.1714, "close": 0.1718, "volume": 257466.2, "quote_volume": 44184.84719, "trades": 121, "taker_buy_volume": 217888.0, "taker_buy_quote": 37394.95947}, {"ts": 1767855120000, "open": 0.1717, "high": 0.1717, "low": 0.1714, "close": 0.1714, "volume": 39769.5, "quote_volume": 6826.86617, "trades": 71, "taker_buy_volume": 29445.5, "taker_buy_quote": 5055.2451}, {"ts": 1767855180000, "open": 0.1714, "high": 0.1714, "low": 0.1709, "close": 0.171, "volume": 220672.4, "quote_volume": 37739.21361, "trades": 210, "taker_buy_volume": 23643.7, "taker_buy_quote": 4044.79545}, {"ts": 1767855240000, "open": 0.1711, "high": 0.1712, "low": 0.1702, "close": 0.1708, "volume": 863381.1, "quote_volume": 147403.51009, "trades": 503, "taker_buy_volume": 447311.4, "taker_buy_quote": 76391.06857}, {"ts": 1767855300000, "open": 0.1709, "high": 0.1711, "low": 0.1708, "close": 0.1711, "volume": 339134.7, "quote_volume": 57986.0181, "trades": 213, "taker_buy_volume": 201354.4, "taker_buy_quote": 34428.1591}, {"ts": 1767855360000, "open": 0.1711, "high": 0.1714, "low": 0.1708, "close": 0.171, "volume": 222369.5, "quote_volume": 38069.04028, "trades": 252, "taker_buy_volume": 149172.7, "taker_buy_quote": 25542.22797}, {"ts": 1767855420000, "open": 0.171, "high": 0.171, "low": 0.1708, "close": 0.1708, "volume": 72271.0, "quote_volume": 12351.47039, "trades": 85, "taker_buy_volume": 16001.2, "taker_buy_quote": 2735.83187}, {"ts": 1767855480000, "open": 0.1709, "high": 0.1713, "low": 0.1709, "close": 0.1712, "volume": 106831.2, "quote_volume": 18276.15139, "trades": 155, "taker_buy_volume": 54317.1, "taker_buy_quote": 9293.02228}, {"ts": 1767855540000, "open": 0.1713, "high": 0.1713, "low": 0.1708, "close": 0.1711, "volume": 197221.9, "quote_volume": 33736.2585, "trades": 225, "taker_buy_volume": 22639.2, "taker_buy_quote": 3871.70513}, {"ts": 1767855600000, "open": 0.1712, "high": 0.1724, "low": 0.1712, "close": 0.1717, "volume": 560592.6, "quote_volume": 96279.2909, "trades": 510, "taker_buy_volume": 433381.3, "taker_buy_quote": 74435.6237}, {"ts": 1767855660000, "open": 0.1717, "high": 0.1718, "low": 0.1708, "close": 0.1711, "volume": 324828.4, "quote_volume": 55581.83905, "trades": 491, "taker_buy_volume": 105249.4, "taker_buy_quote": 18012.0519}, {"ts": 1767855720000, "open": 0.1711, "high": 0.1721, "low": 0.1711, "close": 0.172, "volume": 261466.0, "quote_volume": 44906.86399, "trades": 330, "taker_buy_volume": 229736.5, "taker_buy_quote": 39460.76459}, {"ts": 1767855780000, "open": 0.172, "high": 0.1722, "low": 0.1716, "close": 0.1716, "volume": 99596.8, "quote_volume": 17126.36632, "trades": 190, "taker_buy_volume": 29987.6, "taker_buy_quote": 5157.42768}, {"ts": 1767855840000, "open": 0.1717, "high": 0.172, "low": 0.1717, "close": 0.1718, "volume": 56888.1, "quote_volume": 9777.09685, "trades": 120, "taker_buy_volume": 33675.7, "taker_buy_quote": 5787.82615}, {"ts": 1767855900000, "open": 0.1718, "high": 0.1718, "low": 0.1714, "close": 0.1718, "volume": 83263.3, "quote_volume": 14286.06993, "trades": 114, "taker_buy_volume": 38457.9, "taker_buy_quote": 6599.24413}, {"ts": 1767855960000, "open": 0.1718, "high": 0.1718, "low": 0.1713, "close": 0.1716, "volume": 125720.7, "quote_volume": 21561.20975, "trades": 194, "taker_buy_volume": 49311.2, "taker_buy_quote": 8456.95333}, {"ts": 1767856020000, "open": 0.1715, "high": 0.172, "low": 0.1715, "close": 0.1718, "volume": 34620.8, "quote_volume": 5946.858, "trades": 90, "taker_buy_volume": 18091.3, "taker_buy_quote": 3108.37262}, {"ts": 1767856080000, "open": 0.1718, "high": 0.1719, "low": 0.1717, "close": 0.1718, "volume": 15684.7, "quote_volume": 2695.11475, "trades": 40, "taker_buy_volume": 4235.8, "taker_buy_quote": 727.88062}, {"ts": 1767856140000, "open": 0.1718, "high": 0.172, "low": 0.1717, "close": 0.1719, "volume": 30850.9, "quote_volume": 5304.65714, "trades": 75, "taker_buy_volume": 25962.3, "taker_buy_quote": 4464.75804}, {"ts": 1767856200000, "open": 0.172, "high": 0.1723, "low": 0.172, "close": 0.1723, "volume": 112873.3, "quote_volume": 19437.53482, "trades": 66, "taker_buy_volume": 98811.1, "taker_buy_quote": 17015.48084}, {"ts": 1767856260000, "open": 0.1722, "high": 0.1723, "low": 0.1719, "close": 0.172, "volume": 35183.6, "quote_volume": 6057.67861, "trades": 87, "taker_buy_volume": 16710.9, "taker_buy_quote": 2876.83899}, {"ts": 1767856320000, "open": 0.172, "high": 0.172, "low": 0.1718, "close": 0.1718, "volume": 30556.7, "quote_volume": 5254.30169, "trades": 24, "taker_buy_volume": 23395.9, "taker_buy_quote": 4023.36467}, {"ts": 1767856380000, "open": 0.1719, "high": 0.172, "low": 0.1719, "close": 0.172, "volume": 6654.7, "quote_volume": 1144.37618, "trades": 19, "taker_buy_volume": 4415.8, "taker_buy_quote": 759.28538}, {"ts": 1767856440000, "open": 0.172, "high": 0.172, "low": 0.1719, "close": 0.1719, "volume": 5994.4, "quote_volume": 1030.7753, "trades": 18, "taker_buy_volume": 5228.4, "taker_buy_quote": 899.04965}, {"ts": 1767856500000, "open": 0.1719, "high": 0.1719, "low": 0.1717, "close": 0.1719, "volume": 3451.9, "quote_volume": 593.21982, "trades": 20, "taker_buy_volume": 2782.3, "taker_buy_quote": 478.18406}, {"ts": 1767856560000, "open": 0.1719, "high": 0.1721, "low": 0.1718, "close": 0.1721, "volume": 16211.8, "quote_volume": 2786.79636, "trades": 61, "taker_buy_volume": 9327.7, "taker_buy_quote": 1603.84527}, {"ts": 1767856620000, "open": 0.172, "high": 0.1721, "low": 0.1719, "close": 0.1719, "volume": 6159.2, "quote_volume": 1058.87477, "trades": 23, "taker_buy_volume": 1133.8, "taker_buy_quote": 194.90636}, {"ts": 1767856680000, "open": 0.1718, "high": 0.1719, "low": 0.1717, "close": 0.1718, "volume": 31027.9, "quote_volume": 5330.88944, "trades": 40, "taker_buy_volume": 29079.8, "taker_buy_quote": 4996.20928}, {"ts": 1767856740000, "open": 0.1719, "high": 0.172, "low": 0.1717, "close": 0.172, "volume": 52878.9, "quote_volume": 9084.91426, "trades": 50, "taker_buy_volume": 5709.0, "taker_buy_quote": 981.5125}, {"ts": 1767856800000, "open": 0.172, "high": 0.172, "low": 0.1719, "close": 0.172, "volume": 10391.5, "quote_volume": 1787.32867, "trades": 28, "taker_buy_volume": 3797.1, "taker_buy_quote": 653.1012}, {"ts": 1767856860000, "open": 0.1719, "high": 0.1722, "low": 0.1719, "close": 0.1722, "volume": 14052.8, "quote_volume": 2419.48973, "trades": 52, "taker_buy_volume": 10491.3, "taker_buy_quote": 1806.26116}, {"ts": 1767856920000, "open": 0.1721, "high": 0.1723, "low": 0.172, "close": 0.1723, "volume": 31728.2, "quote_volume": 5465.42443, "trades": 56, "taker_buy_volume": 7493.7, "taker_buy_quote": 1290.81897}, {"ts": 1767856980000, "open": 0.1723, "high": 0.1729, "low": 0.1723, "close": 0.1726, "volume": 205230.8, "quote_volume": 35438.25837, "trades": 283, "taker_buy_volume": 161023.2, "taker_buy_quote": 27805.57618}, {"ts": 1767857040000, "open": 0.1727, "high": 0.1728, "low": 0.1724, "close": 0.1725, "volume": 29283.3, "quote_volume": 5053.76052, "trades": 94, "taker_buy_volume": 18366.2, "taker_buy_quote": 3169.63677}, {"ts": 1767857100000, "open": 0.1724, "high": 0.1725, "low": 0.1724, "close": 0.1724, "volume": 18935.6, "quote_volume": 3264.91602, "trades": 38, "taker_buy_volume": 6616.4, "taker_buy_quote": 1141.07689}, {"ts": 1767857160000, "open": 0.1724, "high": 0.1725, "low": 0.1723, "close": 0.1724, "volume": 60795.8, "quote_volume": 10475.78619, "trades": 68, "taker_buy_volume": 27933.3, "taker_buy_quote": 4813.23087}, {"ts": 1767857220000, "open": 0.1725, "high": 0.1725, "low": 0.1723, "close": 0.1724, "volume": 8482.3, "quote_volume": 1462.24106, "trades": 38, "taker_buy_volume": 7587.1, "taker_buy_quote": 1307.90309}, {"ts": 1767857280000, "open": 0.1723, "high": 0.1726, "low": 0.1723, "close": 0.1726, "volume": 13429.3, "quote_volume": 2315.50845, "trades": 47, "taker_buy_volume": 13054.7, "taker_buy_quote": 2250.91538}, {"ts": 1767857340000, "open": 0.1726, "high": 0.1728, "low": 0.1726, "close": 0.1728, "volume": 11671.4, "quote_volume": 2016.33359, "trades": 27, "taker_buy_volume": 5184.2, "taker_buy_quote": 895.46129}, {"ts": 1767857400000, "open": 0.1728, "high": 0.1728, "low": 0.1723, "close": 0.1725, "volume": 102817.6, "quote_volume": 17738.49591, "trades": 94, "taker_buy_volume": 12193.8, "taker_buy_quote": 2103.15694}, {"ts": 1767857460000, "open": 0.1724, "high": 0.1725, "low": 0.1724, "close": 0.1724, "volume": 15960.7, "quote_volume": 2752.11724, "trades": 46, "taker_buy_volume": 9133.1, "taker_buy_quote": 1574.72857}, {"ts": 1767857520000, "open": 0.1724, "high": 0.1726, "low": 0.1724, "close": 0.1726, "volume": 21837.9, "quote_volume": 3767.94627, "trades": 64, "taker_buy_volume": 6692.6, "taker_buy_quote": 1154.93675}, {"ts": 1767857580000, "open": 0.1726, "high": 0.1731, "low": 0.1726, "close": 0.1728, "volume": 166059.0, "quote_volume": 28703.07855, "trades": 237, "taker_buy_volume": 74497.0, "taker_buy_quote": 12881.34558}, {"ts": 1767857640000, "open": 0.1728, "high": 0.173, "low": 0.1727, "close": 0.173, "volume": 21159.0, "quote_volume": 3657.51859, "trades": 52, "taker_buy_volume": 17819.0, "taker_buy_quote": 3079.97665}, {"ts": 1767857700000, "open": 0.173, "high": 0.1731, "low": 0.1729, "close": 0.1731, "volume": 27577.2, "quote_volume": 4772.10363, "trades": 86, "taker_buy_volume": 17807.7, "taker_buy_quote": 3082.25619}, {"ts": 1767857760000, "open": 0.1731, "high": 0.1731, "low": 0.1726, "close": 0.1726, "volume": 26986.8, "quote_volume": 4667.83265, "trades": 76, "taker_buy_volume": 4021.5, "taker_buy_quote": 695.8058}, {"ts": 1767857820000, "open": 0.1726, "high": 0.1726, "low": 0.1725, "close": 0.1726, "volume": 47759.5, "quote_volume": 8242.32759, "trades": 89, "taker_buy_volume": 13292.1, "taker_buy_quote": 2293.68018}, {"ts": 1767857880000, "open": 0.1726, "high": 0.1726, "low": 0.1723, "close": 0.1723, "volume": 49244.2, "quote_volume": 8489.94691, "trades": 50, "taker_buy_volume": 13306.5, "taker_buy_quote": 2294.0626}, {"ts": 1767857940000, "open": 0.1724, "high": 0.1725, "low": 0.1723, "close": 0.1723, "volume": 112291.0, "quote_volume": 19358.7744, "trades": 104, "taker_buy_volume": 61071.0, "taker_buy_quote": 10531.17189}, {"ts": 1767858000000, "open": 0.1723, "high": 0.1728, "low": 0.1723, "close": 0.1726, "volume": 20082.3, "quote_volume": 3468.56938, "trades": 65, "taker_buy_volume": 18549.9, "taker_buy_quote": 3203.97579}, {"ts": 1767858060000, "open": 0.1727, "high": 0.1731, "low": 0.1727, "close": 0.1731, "volume": 59548.4, "quote_volume": 10299.03738, "trades": 80, "taker_buy_volume": 57410.2, "taker_buy_quote": 9928.93879}, {"ts": 1767858120000, "open": 0.1731, "high": 0.1735, "low": 0.1731, "close": 0.1734, "volume": 78013.2, "quote_volume": 13518.18927, "trades": 87, "taker_buy_volume": 70173.6, "taker_buy_quote": 12159.17488}, {"ts": 1767858180000, "open": 0.1733, "high": 0.1733, "low": 0.1729, "close": 0.1729, "volume": 22386.9, "quote_volume": 3876.4238, "trades": 47, "taker_buy_volume": 8535.2, "taker_buy_quote": 1477.61631}, {"ts": 1767858240000, "open": 0.1729, "high": 0.173, "low": 0.1729, "close": 0.1729, "volume": 7495.4, "quote_volume": 1296.18565, "trades": 23, "taker_buy_volume": 6650.7, "taker_buy_quote": 1150.08226}, {"ts": 1767858300000, "open": 0.1729, "high": 0.1731, "low": 0.1729, "close": 0.1731, "volume": 12108.9, "quote_volume": 2095.21532, "trades": 41, "taker_buy_volume": 11042.9, "taker_buy_quote": 1910.79732}, {"ts": 1767858360000, "open": 0.1731, "high": 0.1731, "low": 0.173, "close": 0.1731, "volume": 20714.1, "quote_volume": 3585.39244, "trades": 46, "taker_buy_volume": 7042.7, "taker_buy_quote": 1219.06524}, {"ts": 1767858420000, "open": 0.1732, "high": 0.1734, "low": 0.1731, "close": 0.1731, "volume": 17928.8, "quote_volume": 3106.53983, "trades": 55, "taker_buy_volume": 7843.2, "taker_buy_quote": 1359.05568}, {"ts": 1767858480000, "open": 0.1732, "high": 0.1733, "low": 0.173, "close": 0.1731, "volume": 36931.7, "quote_volume": 6394.02758, "trades": 85, "taker_buy_volume": 17764.9, "taker_buy_quote": 3076.35988}, {"ts": 1767858540000, "open": 0.1731, "high": 0.1731, "low": 0.1729, "close": 0.173, "volume": 89366.6, "quote_volume": 15458.8315, "trades": 53, "taker_buy_volume": 698.9, "taker_buy_quote": 120.91282}, {"ts": 1767858600000, "open": 0.173, "high": 0.1731, "low": 0.173, "close": 0.1731, "volume": 32149.6, "quote_volume": 5563.24551, "trades": 37, "taker_buy_volume": 2715.2, "taker_buy_quote": 469.98067}, {"ts": 1767858660000, "open": 0.173, "high": 0.1731, "low": 0.173, "close": 0.1731, "volume": 15383.1, "quote_volume": 2662.3026, "trades": 30, "taker_buy_volume": 7661.8, "taker_buy_quote": 1326.25758}, {"ts": 1767858720000, "open": 0.1731, "high": 0.1733, "low": 0.1731, "close": 0.1732, "volume": 34217.3, "quote_volume": 5926.81103, "trades": 61, "taker_buy_volume": 4566.3, "taker_buy_quote": 791.09607}, {"ts": 1767858780000, "open": 0.1732, "high": 0.1735, "low": 0.1732, "close": 0.1735, "volume": 273638.9, "quote_volume": 47474.00575, "trades": 81, "taker_buy_volume": 13885.2, "taker_buy_quote": 2407.09819}, {"ts": 1767858840000, "open": 0.1736, "high": 0.1736, "low": 0.1735, "close": 0.1735, "volume": 2839.0, "quote_volume": 492.83414, "trades": 11, "taker_buy_volume": 2676.4, "taker_buy_quote": 464.62304}, {"ts": 1767858900000, "open": 0.1735, "high": 0.1735, "low": 0.1733, "close": 0.1733, "volume": 44301.8, "quote_volume": 7684.26483, "trades": 39, "taker_buy_volume": 41.0, "taker_buy_quote": 7.1094}, {"ts": 1767858960000, "open": 0.1732, "high": 0.1735, "low": 0.1732, "close": 0.1734, "volume": 16623.9, "quote_volume": 2881.3937, "trades": 42, "taker_buy_volume": 12875.9, "taker_buy_quote": 2231.57207}, {"ts": 1767859020000, "open": 0.1734, "high": 0.1734, "low": 0.1733, "close": 0.1734, "volume": 4869.0, "quote_volume": 844.2726, "trades": 21, "taker_buy_volume": 1840.2, "taker_buy_quote": 319.09068}, {"ts": 1767859080000, "open": 0.1733, "high": 0.1734, "low": 0.1732, "close": 0.1734, "volume": 2738.0, "quote_volume": 474.4949, "trades": 19, "taker_buy_volume": 1529.1, "taker_buy_quote": 264.99591}, {"ts": 1767859140000, "open": 0.1733, "high": 0.1733, "low": 0.1728, "close": 0.1728, "volume": 89530.5, "quote_volume": 15488.12623, "trades": 54, "taker_buy_volume": 34.7, "taker_buy_quote": 6.0031}, {"ts": 1767859200000, "open": 0.1728, "high": 0.1728, "low": 0.1727, "close": 0.1727, "volume": 68881.6, "quote_volume": 11900.73161, "trades": 49, "taker_buy_volume": 32245.8, "taker_buy_quote": 5572.07424}, {"ts": 1767859260000, "open": 0.1727, "high": 0.1731, "low": 0.1727, "close": 0.1727, "volume": 72376.5, "quote_volume": 12513.884, "trades": 139, "taker_buy_volume": 31854.0, "taker_buy_quote": 5508.60855}, {"ts": 1767859320000, "open": 0.1727, "high": 0.173, "low": 0.1727, "close": 0.1728, "volume": 12744.4, "quote_volume": 2201.79002, "trades": 52, "taker_buy_volume": 8548.9, "taker_buy_quote": 1476.82608}, {"ts": 1767859380000, "open": 0.1728, "high": 0.1728, "low": 0.1725, "close": 0.1727, "volume": 53581.6, "quote_volume": 9248.87746, "trades": 85, "taker_buy_volume": 12929.3, "taker_buy_quote": 2231.99494}, {"ts": 1767859440000, "open": 0.1726, "high": 0.1728, "low": 0.1726, "close": 0.1728, "volume": 4202.7, "quote_volume": 726.17014, "trades": 22, "taker_buy_volume": 3789.4, "taker_buy_quote": 654.77858}, {"ts": 1767859500000, "open": 0.1729, "high": 0.1732, "low": 0.1729, "close": 0.1731, "volume": 23070.8, "quote_volume": 3992.58817, "trades": 62, "taker_buy_volume": 19116.5, "taker_buy_quote": 3308.04784}, {"ts": 1767859560000, "open": 0.1731, "high": 0.1731, "low": 0.1727, "close": 0.1729, "volume": 12137.6, "quote_volume": 2098.97744, "trades": 51, "taker_buy_volume": 5361.6, "taker_buy_quote": 927.18258}, {"ts": 1767859620000, "open": 0.1729, "high": 0.173, "low": 0.1727, "close": 0.1728, "volume": 2782.2, "quote_volume": 480.91697, "trades": 32, "taker_buy_volume": 769.1, "taker_buy_quote": 132.93571}, {"ts": 1767859680000, "open": 0.1727, "high": 0.1729, "low": 0.1727, "close": 0.1728, "volume": 6611.4, "quote_volume": 1142.81547, "trades": 32, "taker_buy_volume": 5777.3, "taker_buy_quote": 998.70092}, {"ts": 1767859740000, "open": 0.1728, "high": 0.1728, "low": 0.1727, "close": 0.1727, "volume": 3837.9, "quote_volume": 662.93331, "trades": 24, "taker_buy_volume": 3076.6, "taker_buy_quote": 531.41577}, {"ts": 1767859800000, "open": 0.1727, "high": 0.1727, "low": 0.1725, "close": 0.1725, "volume": 6784.3, "quote_volume": 1171.5925, "trades": 27, "taker_buy_volume": 3600.8, "taker_buy_quote": 621.85816}, {"ts": 1767859860000, "open": 0.1726, "high": 0.1727, "low": 0.1726, "close": 0.1726, "volume": 7304.0, "quote_volume": 1260.95838, "trades": 39, "taker_buy_volume": 2525.3, "taker_buy_quote": 436.05505}, {"ts": 1767859920000, "open": 0.1727, "high": 0.1727, "low": 0.1725, "close": 0.1727, "volume": 22342.6, "quote_volume": 3857.16074, "trades": 54, "taker_buy_volume": 15098.2, "taker_buy_quote": 2606.82282}, {"ts": 1767859980000, "open": 0.1728, "high": 0.1728, "low": 0.1726, "close": 0.1727, "volume": 8777.7, "quote_volume": 1515.49325, "trades": 49, "taker_buy_volume": 685.7, "taker_buy_quote": 118.42444}, {"ts": 1767860040000, "open": 0.1727, "high": 0.1727, "low": 0.1726, "close": 0.1726, "volume": 3078.8, "quote_volume": 531.45334, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860100000, "open": 0.1727, "high": 0.173, "low": 0.1727, "close": 0.173, "volume": 7399.8, "quote_volume": 1278.86363, "trades": 43, "taker_buy_volume": 6766.7, "taker_buy_quote": 1169.33733}, {"ts": 1767860160000, "open": 0.173, "high": 0.1733, "low": 0.173, "close": 0.1733, "volume": 9452.6, "quote_volume": 1637.79746, "trades": 25, "taker_buy_volume": 9316.6, "taker_buy_quote": 1614.26946}, {"ts": 1767860220000, "open": 0.1732, "high": 0.1735, "low": 0.1732, "close": 0.1735, "volume": 58973.1, "quote_volume": 10224.08047, "trades": 65, "taker_buy_volume": 58760.4, "taker_buy_quote": 10187.24083}, {"ts": 1767860280000, "open": 0.1736, "high": 0.1736, "low": 0.1735, "close": 0.1736, "volume": 3991.6, "quote_volume": 692.93676, "trades": 8, "taker_buy_volume": 3941.6, "taker_buy_quote": 684.26176}, {"ts": 1767860340000, "open": 0.1735, "high": 0.1735, "low": 0.1729, "close": 0.1731, "volume": 30196.8, "quote_volume": 5233.4131, "trades": 90, "taker_buy_volume": 22567.9, "taker_buy_quote": 3910.51527}, {"ts": 1767860400000, "open": 0.1732, "high": 0.1733, "low": 0.1732, "close": 0.1733, "volume": 49451.0, "quote_volume": 8569.12573, "trades": 48, "taker_buy_volume": 11471.1, "taker_buy_quote": 1987.20906}, {"ts": 1767860460000, "open": 0.1732, "high": 0.1732, "low": 0.173, "close": 0.1731, "volume": 10864.6, "quote_volume": 1880.41112, "trades": 52, "taker_buy_volume": 6616.5, "taker_buy_quote": 1144.91206}, {"ts": 1767860520000, "open": 0.1731, "high": 0.1731, "low": 0.1728, "close": 0.1728, "volume": 41225.0, "quote_volume": 7129.03709, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860580000, "open": 0.1729, "high": 0.173, "low": 0.1729, "close": 0.173, "volume": 23596.6, "quote_volume": 4081.18907, "trades": 36, "taker_buy_volume": 21805.2, "taker_buy_quote": 3771.45601}, {"ts": 1767860640000, "open": 0.173, "high": 0.1732, "low": 0.173, "close": 0.1731, "volume": 13678.3, "quote_volume": 2368.38487, "trades": 39, "taker_buy_volume": 11691.1, "taker_buy_quote": 2024.23811}, {"ts": 1767860700000, "open": 0.1732, "high": 0.1733, "low": 0.1732, "close": 0.1732, "volume": 13476.7, "quote_volume": 2334.8326, "trades": 32, "taker_buy_volume": 7254.7, "taker_buy_quote": 1257.02196}, {"ts": 1767860760000, "open": 0.1732, "high": 0.1732, "low": 0.1732, "close": 0.1732, "volume": 4422.6, "quote_volume": 765.99432, "trades": 21, "taker_buy_volume": 3366.0, "taker_buy_quote": 582.9912}, {"ts": 1767860820000, "open": 0.1733, "high": 0.1734, "low": 0.1732, "close": 0.1734, "volume": 17241.5, "quote_volume": 2987.60211, "trades": 29, "taker_buy_volume": 8463.9, "taker_buy_quote": 1466.80194}, {"ts": 1767860880000, "open": 0.1733, "high": 0.1734, "low": 0.1733, "close": 0.1733, "volume": 19448.3, "quote_volume": 3370.84185, "trades": 43, "taker_buy_volume": 7775.5, "taker_buy_quote": 1347.94561}, {"ts": 1767860940000, "open": 0.1733, "high": 0.1733, "low": 0.1733, "close": 0.1733, "volume": 8996.1, "quote_volume": 1559.02413, "trades": 21, "taker_buy_volume": 4031.7, "taker_buy_quote": 698.69361}, {"ts": 1767861000000, "open": 0.1733, "high": 0.1733, "low": 0.1731, "close": 0.1731, "volume": 55251.2, "quote_volume": 9574.57625, "trades": 52, "taker_buy_volume": 51479.7, "taker_buy_quote": 8921.17584}, {"ts": 1767861060000, "open": 0.1732, "high": 0.1732, "low": 0.173, "close": 0.173, "volume": 13469.4, "quote_volume": 2332.03109, "trades": 39, "taker_buy_volume": 7264.1, "taker_buy_quote": 1257.81857}, {"ts": 1767861120000, "open": 0.173, "high": 0.1731, "low": 0.1728, "close": 0.1728, "volume": 356714.6, "quote_volume": 61706.13208, "trades": 107, "taker_buy_volume": 6566.2, "taker_buy_quote": 1136.10424}, {"ts": 1767861180000, "open": 0.1727, "high": 0.1727, "low": 0.1726, "close": 0.1726, "volume": 82131.3, "quote_volume": 14180.88139, "trades": 47, "taker_buy_volume": 22143.8, "taker_buy_quote": 3823.98466}, {"ts": 1767861240000, "open": 0.1725, "high": 0.1725, "low": 0.1723, "close": 0.1724, "volume": 75427.6, "quote_volume": 13004.2254, "trades": 58, "taker_buy_volume": 35470.2, "taker_buy_quote": 6115.06248}, {"ts": 1767861300000, "open": 0.1724, "high": 0.1725, "low": 0.1723, "close": 0.1724, "volume": 89312.7, "quote_volume": 15396.57392, "trades": 79, "taker_buy_volume": 66997.1, "taker_buy_quote": 11550.32034}, {"ts": 1767861360000, "open": 0.1724, "high": 0.1724, "low": 0.1721, "close": 0.1721, "volume": 74578.4, "quote_volume": 12841.71043, "trades": 70, "taker_buy_volume": 37066.3, "taker_buy_quote": 6382.26043}, {"ts": 1767861420000, "open": 0.172, "high": 0.1721, "low": 0.172, "close": 0.172, "volume": 64160.9, "quote_volume": 11036.91582, "trades": 31, "taker_buy_volume": 5798.3, "taker_buy_quote": 997.88743}, {"ts": 1767861480000, "open": 0.172, "high": 0.172, "low": 0.1719, "close": 0.1719, "volume": 23814.3, "quote_volume": 4094.09648, "trades": 38, "taker_buy_volume": 9742.7, "taker_buy_quote": 1674.9495}, {"ts": 1767861540000, "open": 0.1719, "high": 0.172, "low": 0.1718, "close": 0.1719, "volume": 26894.0, "quote_volume": 4622.76655, "trades": 36, "taker_buy_volume": 8444.3, "taker_buy_quote": 1452.19176}, {"ts": 1767861600000, "open": 0.1718, "high": 0.172, "low": 0.1717, "close": 0.1717, "volume": 43603.6, "quote_volume": 7492.84687, "trades": 55, "taker_buy_volume": 11861.2, "taker_buy_quote": 2038.96779}, {"ts": 1767861660000, "open": 0.1718, "high": 0.1719, "low": 0.1717, "close": 0.1718, "volume": 71724.7, "quote_volume": 12326.06973, "trades": 89, "taker_buy_volume": 55097.5, "taker_buy_quote": 9468.3186}, {"ts": 1767861720000, "open": 0.1717, "high": 0.1719, "low": 0.1717, "close": 0.1718, "volume": 47342.8, "quote_volume": 8129.77286, "trades": 26, "taker_buy_volume": 44557.6, "taker_buy_quote": 7651.54928}, {"ts": 1767861780000, "open": 0.1718, "high": 0.1718, "low": 0.1717, "close": 0.1718, "volume": 303002.3, "quote_volume": 52055.78931, "trades": 43, "taker_buy_volume": 287248.9, "taker_buy_quote": 49349.36102}, {"ts": 1767861840000, "open": 0.1718, "high": 0.1718, "low": 0.1717, "close": 0.1717, "volume": 46312.8, "quote_volume": 7952.83028, "trades": 50, "taker_buy_volume": 26769.0, "taker_buy_quote": 4597.15982}, {"ts": 1767861900000, "open": 0.1717, "high": 0.1718, "low": 0.1715, "close": 0.1716, "volume": 45992.1, "quote_volume": 7892.52791, "trades": 67, "taker_buy_volume": 4908.1, "taker_buy_quote": 842.576}, {"ts": 1767861960000, "open": 0.1716, "high": 0.1717, "low": 0.1715, "close": 0.1715, "volume": 10160.0, "quote_volume": 1743.52323, "trades": 32, "taker_buy_volume": 1056.5, "taker_buy_quote": 181.40105}, {"ts": 1767862020000, "open": 0.1715, "high": 0.1715, "low": 0.1712, "close": 0.1712, "volume": 81340.7, "quote_volume": 13938.02326, "trades": 108, "taker_buy_volume": 9794.4, "taker_buy_quote": 1678.26678}, {"ts": 1767862080000, "open": 0.1712, "high": 0.1713, "low": 0.1712, "close": 0.1713, "volume": 617818.3, "quote_volume": 105770.67263, "trades": 65, "taker_buy_volume": 589248.5, "taker_buy_quote": 100879.52287}, {"ts": 1767862140000, "open": 0.1712, "high": 0.1712, "low": 0.1711, "close": 0.1711, "volume": 2786.0, "quote_volume": 476.70855, "trades": 14, "taker_buy_volume": 809.7, "taker_buy_quote": 138.53967}, {"ts": 1767862200000, "open": 0.1712, "high": 0.1712, "low": 0.1711, "close": 0.1711, "volume": 9801.1, "quote_volume": 1676.99741, "trades": 10, "taker_buy_volume": 292.0, "taker_buy_quote": 49.9904}, {"ts": 1767862260000, "open": 0.1712, "high": 0.1714, "low": 0.171, "close": 0.171, "volume": 48957.9, "quote_volume": 8383.21121, "trades": 89, "taker_buy_volume": 20228.7, "taker_buy_quote": 3465.89734}, {"ts": 1767862320000, "open": 0.171, "high": 0.171, "low": 0.1707, "close": 0.1708, "volume": 118671.2, "quote_volume": 20277.72051, "trades": 154, "taker_buy_volume": 54269.2, "taker_buy_quote": 9273.75315}, {"ts": 1767862380000, "open": 0.1708, "high": 0.1708, "low": 0.1695, "close": 0.1701, "volume": 720614.3, "quote_volume": 122521.47647, "trades": 536, "taker_buy_volume": 347967.0, "taker_buy_quote": 59169.84807}, {"ts": 1767862440000, "open": 0.1701, "high": 0.1702, "low": 0.17, "close": 0.1702, "volume": 270940.3, "quote_volume": 46103.70255, "trades": 170, "taker_buy_volume": 124486.2, "taker_buy_quote": 21181.68049}, {"ts": 1767862500000, "open": 0.1701, "high": 0.1704, "low": 0.1701, "close": 0.1704, "volume": 158109.7, "quote_volume": 26929.0168, "trades": 138, "taker_buy_volume": 102091.4, "taker_buy_quote": 17389.04939}, {"ts": 1767862560000, "open": 0.1704, "high": 0.1704, "low": 0.1696, "close": 0.1698, "volume": 137091.6, "quote_volume": 23288.34215, "trades": 161, "taker_buy_volume": 15284.4, "taker_buy_quote": 2597.10593}, {"ts": 1767862620000, "open": 0.1699, "high": 0.1699, "low": 0.1696, "close": 0.1697, "volume": 180448.4, "quote_volume": 30624.4629, "trades": 125, "taker_buy_volume": 53923.4, "taker_buy_quote": 9151.16221}, {"ts": 1767862680000, "open": 0.1697, "high": 0.1701, "low": 0.1696, "close": 0.17, "volume": 110625.4, "quote_volume": 18792.58593, "trades": 101, "taker_buy_volume": 68502.4, "taker_buy_quote": 11631.95033}, {"ts": 1767862740000, "open": 0.17, "high": 0.1701, "low": 0.17, "close": 0.1701, "volume": 36943.1, "quote_volume": 6283.42777, "trades": 44, "taker_buy_volume": 34553.5, "taker_buy_quote": 5877.19577}, {"ts": 1767862800000, "open": 0.1702, "high": 0.1705, "low": 0.1702, "close": 0.1704, "volume": 109724.3, "quote_volume": 18691.96133, "trades": 114, "taker_buy_volume": 74194.1, "taker_buy_quote": 12638.25428}, {"ts": 1767862860000, "open": 0.1704, "high": 0.1705, "low": 0.1704, "close": 0.1704, "volume": 36906.7, "quote_volume": 6291.87296, "trades": 39, "taker_buy_volume": 32795.8, "taker_buy_quote": 5591.3756}, {"ts": 1767862920000, "open": 0.1703, "high": 0.1703, "low": 0.17, "close": 0.1701, "volume": 9010.2, "quote_volume": 1533.11926, "trades": 47, "taker_buy_volume": 4992.3, "taker_buy_quote": 849.56286}, {"ts": 1767862980000, "open": 0.1701, "high": 0.1707, "low": 0.17, "close": 0.1707, "volume": 28172.2, "quote_volume": 4800.71091, "trades": 61, "taker_buy_volume": 23635.6, "taker_buy_quote": 4029.44752}, {"ts": 1767863040000, "open": 0.1706, "high": 0.1706, "low": 0.1704, "close": 0.1705, "volume": 39420.5, "quote_volume": 6720.78126, "trades": 68, "taker_buy_volume": 31428.5, "taker_buy_quote": 5358.71297}, {"ts": 1767863100000, "open": 0.1705, "high": 0.1705, "low": 0.1702, "close": 0.1704, "volume": 10565.0, "quote_volume": 1800.63469, "trades": 56, "taker_buy_volume": 3413.1, "taker_buy_quote": 581.82508}, {"ts": 1767863160000, "open": 0.1704, "high": 0.1705, "low": 0.1703, "close": 0.1705, "volume": 18527.6, "quote_volume": 3157.27313, "trades": 39, "taker_buy_volume": 8314.3, "taker_buy_quote": 1416.01662}, {"ts": 1767863220000, "open": 0.1706, "high": 0.1707, "low": 0.1705, "close": 0.1706, "volume": 37483.7, "quote_volume": 6397.01756, "trades": 42, "taker_buy_volume": 37105.2, "taker_buy_quote": 6332.48331}, {"ts": 1767863280000, "open": 0.1706, "high": 0.1708, "low": 0.1706, "close": 0.1707, "volume": 24587.4, "quote_volume": 4196.60914, "trades": 52, "taker_buy_volume": 22266.8, "taker_buy_quote": 3800.56565}, {"ts": 1767863340000, "open": 0.1707, "high": 0.1708, "low": 0.1707, "close": 0.1707, "volume": 39973.7, "quote_volume": 6827.30308, "trades": 34, "taker_buy_volume": 32446.5, "taker_buy_quote": 5541.73333}, {"ts": 1767863400000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 1839.4, "quote_volume": 313.88587, "trades": 11, "taker_buy_volume": 495.9, "taker_buy_quote": 84.65013}, {"ts": 1767863460000, "open": 0.1706, "high": 0.1706, "low": 0.1705, "close": 0.1705, "volume": 7470.0, "quote_volume": 1273.67583, "trades": 22, "taker_buy_volume": 206.6, "taker_buy_quote": 35.2253}, {"ts": 1767863520000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 15325.8, "quote_volume": 2613.0489, "trades": 20, "taker_buy_volume": 10988.3, "taker_buy_quote": 1873.50515}, {"ts": 1767863580000, "open": 0.1705, "high": 0.1706, "low": 0.1704, "close": 0.1705, "volume": 5677.7, "quote_volume": 968.07229, "trades": 30, "taker_buy_volume": 2401.7, "taker_buy_quote": 409.51822}, {"ts": 1767863640000, "open": 0.1705, "high": 0.1705, "low": 0.1702, "close": 0.1704, "volume": 145422.9, "quote_volume": 24768.55359, "trades": 53, "taker_buy_volume": 2791.3, "taker_buy_quote": 475.53134}, {"ts": 1767863700000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1703, "volume": 50003.8, "quote_volume": 8511.25856, "trades": 42, "taker_buy_volume": 487.8, "taker_buy_quote": 83.07234}, {"ts": 1767863760000, "open": 0.1703, "high": 0.1705, "low": 0.1702, "close": 0.1702, "volume": 10558.7, "quote_volume": 1798.96825, "trades": 38, "taker_buy_volume": 5432.8, "taker_buy_quote": 925.77272}, {"ts": 1767863820000, "open": 0.1702, "high": 0.1703, "low": 0.1701, "close": 0.1703, "volume": 42382.8, "quote_volume": 7212.29107, "trades": 44, "taker_buy_volume": 14582.1, "taker_buy_quote": 2482.87711}, {"ts": 1767863880000, "open": 0.1702, "high": 0.1702, "low": 0.1698, "close": 0.1699, "volume": 63010.0, "quote_volume": 10706.34296, "trades": 63, "taker_buy_volume": 3660.0, "taker_buy_quote": 621.81328}, {"ts": 1767863940000, "open": 0.1699, "high": 0.1699, "low": 0.1689, "close": 0.1691, "volume": 617726.0, "quote_volume": 104520.70875, "trades": 371, "taker_buy_volume": 216835.7, "taker_buy_quote": 36688.76923}, {"ts": 1767864000000, "open": 0.1692, "high": 0.1693, "low": 0.1691, "close": 0.1692, "volume": 144222.7, "quote_volume": 24402.15002, "trades": 117, "taker_buy_volume": 97221.4, "taker_buy_quote": 16452.42017}, {"ts": 1767864060000, "open": 0.1693, "high": 0.1694, "low": 0.1689, "close": 0.169, "volume": 159980.6, "quote_volume": 27056.19387, "trades": 161, "taker_buy_volume": 36960.4, "taker_buy_quote": 6259.23909}, {"ts": 1767864120000, "open": 0.169, "high": 0.1691, "low": 0.1686, "close": 0.1689, "volume": 226805.3, "quote_volume": 38265.79661, "trades": 181, "taker_buy_volume": 51337.4, "taker_buy_quote": 8663.14094}, {"ts": 1767864180000, "open": 0.1689, "high": 0.1689, "low": 0.1685, "close": 0.1686, "volume": 80200.6, "quote_volume": 13533.27939, "trades": 106, "taker_buy_volume": 4624.0, "taker_buy_quote": 780.04918}, {"ts": 1767864240000, "open": 0.1687, "high": 0.1688, "low": 0.1685, "close": 0.1686, "volume": 103830.6, "quote_volume": 17506.03014, "trades": 93, "taker_buy_volume": 9226.6, "taker_buy_quote": 1556.54844}, {"ts": 1767864300000, "open": 0.1686, "high": 0.1688, "low": 0.1685, "close": 0.1685, "volume": 63359.4, "quote_volume": 10688.29844, "trades": 67, "taker_buy_volume": 2542.3, "taker_buy_quote": 428.96384}, {"ts": 1767864360000, "open": 0.1685, "high": 0.1689, "low": 0.1685, "close": 0.1689, "volume": 103613.5, "quote_volume": 17492.59768, "trades": 110, "taker_buy_volume": 80828.4, "taker_buy_quote": 13649.32868}, {"ts": 1767864420000, "open": 0.1688, "high": 0.1688, "low": 0.1685, "close": 0.1687, "volume": 25859.0, "quote_volume": 4361.14122, "trades": 49, "taker_buy_volume": 3692.4, "taker_buy_quote": 622.86453}, {"ts": 1767864480000, "open": 0.1686, "high": 0.1687, "low": 0.1686, "close": 0.1687, "volume": 24768.8, "quote_volume": 4177.39001, "trades": 48, "taker_buy_volume": 14526.4, "taker_buy_quote": 2450.37938}, {"ts": 1767864540000, "open": 0.1686, "high": 0.1687, "low": 0.1683, "close": 0.1683, "volume": 126416.4, "quote_volume": 21292.01717, "trades": 84, "taker_buy_volume": 9165.3, "taker_buy_quote": 1545.52272}, {"ts": 1767864600000, "open": 0.1684, "high": 0.1685, "low": 0.1682, "close": 0.1682, "volume": 56902.6, "quote_volume": 9577.96067, "trades": 92, "taker_buy_volume": 21182.1, "taker_buy_quote": 3565.51778}, {"ts": 1767864660000, "open": 0.1682, "high": 0.1682, "low": 0.1676, "close": 0.1677, "volume": 295247.6, "quote_volume": 49559.43563, "trades": 370, "taker_buy_volume": 83015.6, "taker_buy_quote": 13937.60703}, {"ts": 1767864720000, "open": 0.1678, "high": 0.1684, "low": 0.1678, "close": 0.1684, "volume": 258816.1, "quote_volume": 43533.42817, "trades": 214, "taker_buy_volume": 211983.2, "taker_buy_quote": 35658.19495}, {"ts": 1767864780000, "open": 0.1683, "high": 0.1691, "low": 0.1683, "close": 0.1687, "volume": 367692.7, "quote_volume": 62042.46695, "trades": 287, "taker_buy_volume": 332773.7, "taker_buy_quote": 56148.97226}, {"ts": 1767864840000, "open": 0.1687, "high": 0.1687, "low": 0.1685, "close": 0.1685, "volume": 19468.3, "quote_volume": 3282.39709, "trades": 44, "taker_buy_volume": 8370.5, "taker_buy_quote": 1410.94513}, {"ts": 1767864900000, "open": 0.1686, "high": 0.1687, "low": 0.1685, "close": 0.1686, "volume": 56985.7, "quote_volume": 9611.03878, "trades": 67, "taker_buy_volume": 11112.6, "taker_buy_quote": 1873.94093}, {"ts": 1767864960000, "open": 0.1685, "high": 0.1685, "low": 0.1683, "close": 0.1683, "volume": 53754.9, "quote_volume": 9050.14392, "trades": 56, "taker_buy_volume": 5335.3, "taker_buy_quote": 897.94481}, {"ts": 1767865020000, "open": 0.1683, "high": 0.1683, "low": 0.1681, "close": 0.1681, "volume": 63968.0, "quote_volume": 10760.63052, "trades": 79, "taker_buy_volume": 10679.8, "taker_buy_quote": 1797.10054}, {"ts": 1767865080000, "open": 0.168, "high": 0.1682, "low": 0.168, "close": 0.1682, "volume": 73470.9, "quote_volume": 12344.7168, "trades": 65, "taker_buy_volume": 25049.0, "taker_buy_quote": 4209.8263}, {"ts": 1767865140000, "open": 0.1682, "high": 0.1682, "low": 0.168, "close": 0.168, "volume": 28217.2, "quote_volume": 4744.08384, "trades": 60, "taker_buy_volume": 16771.3, "taker_buy_quote": 2820.13589}, {"ts": 1767865200000, "open": 0.168, "high": 0.168, "low": 0.1676, "close": 0.1676, "volume": 185585.1, "quote_volume": 31122.9384, "trades": 140, "taker_buy_volume": 11254.6, "taker_buy_quote": 1888.38193}, {"ts": 1767865260000, "open": 0.1677, "high": 0.1677, "low": 0.167, "close": 0.1673, "volume": 287206.8, "quote_volume": 48039.73668, "trades": 309, "taker_buy_volume": 98287.4, "taker_buy_quote": 16443.87927}, {"ts": 1767865320000, "open": 0.1672, "high": 0.1674, "low": 0.1672, "close": 0.1673, "volume": 32112.9, "quote_volume": 5374.24732, "trades": 66, "taker_buy_volume": 9528.6, "taker_buy_quote": 1594.6547}, {"ts": 1767865380000, "open": 0.1674, "high": 0.168, "low": 0.1674, "close": 0.1677, "volume": 266113.7, "quote_volume": 44631.22929, "trades": 194, "taker_buy_volume": 224670.5, "taker_buy_quote": 37681.31}, {"ts": 1767865440000, "open": 0.1677, "high": 0.1679, "low": 0.1676, "close": 0.1678, "volume": 22096.3, "quote_volume": 3707.70847, "trades": 29, "taker_buy_volume": 15993.2, "taker_buy_quote": 2683.66483}, {"ts": 1767865500000, "open": 0.1677, "high": 0.1681, "low": 0.1676, "close": 0.1681, "volume": 136643.9, "quote_volume": 22955.57997, "trades": 93, "taker_buy_volume": 132336.7, "taker_buy_quote": 22232.20795}, {"ts": 1767865560000, "open": 0.1681, "high": 0.1682, "low": 0.1676, "close": 0.1679, "volume": 77488.7, "quote_volume": 13021.36985, "trades": 111, "taker_buy_volume": 61143.4, "taker_buy_quote": 10277.17951}, {"ts": 1767865620000, "open": 0.1679, "high": 0.1684, "low": 0.1679, "close": 0.1684, "volume": 104235.0, "quote_volume": 17537.74075, "trades": 70, "taker_buy_volume": 96332.4, "taker_buy_quote": 16210.00273}, {"ts": 1767865680000, "open": 0.1684, "high": 0.1688, "low": 0.1684, "close": 0.1688, "volume": 204458.5, "quote_volume": 34481.7262, "trades": 209, "taker_buy_volume": 131671.6, "taker_buy_quote": 22208.27644}, {"ts": 1767865740000, "open": 0.1688, "high": 0.169, "low": 0.1687, "close": 0.1689, "volume": 112276.2, "quote_volume": 18957.77058, "trades": 142, "taker_buy_volume": 77354.5, "taker_buy_quote": 13062.71352}, {"ts": 1767865800000, "open": 0.1688, "high": 0.1689, "low": 0.1688, "close": 0.1689, "volume": 13154.3, "quote_volume": 2221.18194, "trades": 37, "taker_buy_volume": 6092.9, "taker_buy_quote": 1029.06408}, {"ts": 1767865860000, "open": 0.1688, "high": 0.1688, "low": 0.1683, "close": 0.1683, "volume": 49285.4, "quote_volume": 8307.42214, "trades": 87, "taker_buy_volume": 3470.9, "taker_buy_quote": 584.81694}, {"ts": 1767865920000, "open": 0.1683, "high": 0.1684, "low": 0.168, "close": 0.1683, "volume": 186687.8, "quote_volume": 31413.08655, "trades": 99, "taker_buy_volume": 74782.0, "taker_buy_quote": 12586.99569}, {"ts": 1767865980000, "open": 0.1683, "high": 0.1686, "low": 0.1683, "close": 0.1683, "volume": 114590.4, "quote_volume": 19299.19521, "trades": 122, "taker_buy_volume": 54869.0, "taker_buy_quote": 9244.1109}, {"ts": 1767866040000, "open": 0.1683, "high": 0.1683, "low": 0.1682, "close": 0.1682, "volume": 17841.6, "quote_volume": 3001.51655, "trades": 38, "taker_buy_volume": 7453.8, "taker_buy_quote": 1253.72916}, {"ts": 1767866100000, "open": 0.1682, "high": 0.1682, "low": 0.168, "close": 0.168, "volume": 47253.4, "quote_volume": 7940.25562, "trades": 40, "taker_buy_volume": 4241.8, "taker_buy_quote": 713.04658}, {"ts": 1767866160000, "open": 0.168, "high": 0.168, "low": 0.1676, "close": 0.1676, "volume": 103932.9, "quote_volume": 17438.27772, "trades": 95, "taker_buy_volume": 9080.9, "taker_buy_quote": 1523.82212}, {"ts": 1767866220000, "open": 0.1676, "high": 0.1676, "low": 0.1668, "close": 0.167, "volume": 296631.6, "quote_volume": 49592.69585, "trades": 177, "taker_buy_volume": 94955.5, "taker_buy_quote": 15871.70254}, {"ts": 1767866280000, "open": 0.1671, "high": 0.1672, "low": 0.1668, "close": 0.1671, "volume": 50555.0, "quote_volume": 8443.35694, "trades": 81, "taker_buy_volume": 34166.6, "taker_buy_quote": 5706.84768}, {"ts": 1767866340000, "open": 0.1672, "high": 0.1672, "low": 0.1666, "close": 0.1669, "volume": 658477.7, "quote_volume": 109821.09596, "trades": 244, "taker_buy_volume": 62288.1, "taker_buy_quote": 10395.23865}, {"ts": 1767866400000, "open": 0.167, "high": 0.1671, "low": 0.1665, "close": 0.1665, "volume": 223217.1, "quote_volume": 37211.64878, "trades": 183, "taker_buy_volume": 82238.7, "taker_buy_quote": 13714.13424}, {"ts": 1767866460000, "open": 0.1666, "high": 0.1667, "low": 0.1658, "close": 0.1659, "volume": 240142.7, "quote_volume": 39945.49927, "trades": 280, "taker_buy_volume": 98176.5, "taker_buy_quote": 16347.88495}, {"ts": 1767866520000, "open": 0.1659, "high": 0.166, "low": 0.1654, "close": 0.1659, "volume": 344903.1, "quote_volume": 57170.01029, "trades": 405, "taker_buy_volume": 184903.4, "taker_buy_quote": 30660.08647}, {"ts": 1767866580000, "open": 0.1659, "high": 0.1659, "low": 0.1648, "close": 0.1653, "volume": 695995.9, "quote_volume": 115051.2044, "trades": 570, "taker_buy_volume": 252973.8, "taker_buy_quote": 41808.25741}, {"ts": 1767866640000, "open": 0.1654, "high": 0.1656, "low": 0.1653, "close": 0.1654, "volume": 188776.6, "quote_volume": 31246.50945, "trades": 158, "taker_buy_volume": 69290.1, "taker_buy_quote": 11469.33538}, {"ts": 1767866700000, "open": 0.1655, "high": 0.1663, "low": 0.1655, "close": 0.166, "volume": 264263.5, "quote_volume": 43833.78056, "trades": 361, "taker_buy_volume": 152340.6, "taker_buy_quote": 25269.50855}, {"ts": 1767866760000, "open": 0.166, "high": 0.166, "low": 0.1656, "close": 0.1656, "volume": 138843.9, "quote_volume": 23024.43672, "trades": 142, "taker_buy_volume": 102297.0, "taker_buy_quote": 16967.58256}, {"ts": 1767866820000, "open": 0.1656, "high": 0.1658, "low": 0.1654, "close": 0.1658, "volume": 74386.6, "quote_volume": 12328.68986, "trades": 120, "taker_buy_volume": 60100.6, "taker_buy_quote": 9961.53806}, {"ts": 1767866880000, "open": 0.1657, "high": 0.1658, "low": 0.1653, "close": 0.1655, "volume": 207997.1, "quote_volume": 34437.92968, "trades": 180, "taker_buy_volume": 124459.0, "taker_buy_quote": 20611.59251}, {"ts": 1767866940000, "open": 0.1655, "high": 0.1656, "low": 0.1652, "close": 0.1653, "volume": 99848.6, "quote_volume": 16520.21801, "trades": 158, "taker_buy_volume": 20423.7, "taker_buy_quote": 3380.42995}, {"ts": 1767867000000, "open": 0.1653, "high": 0.1653, "low": 0.165, "close": 0.1651, "volume": 195647.3, "quote_volume": 32302.65573, "trades": 169, "taker_buy_volume": 94032.8, "taker_buy_quote": 15528.95811}, {"ts": 1767867060000, "open": 0.1652, "high": 0.1654, "low": 0.165, "close": 0.1653, "volume": 86832.9, "quote_volume": 14345.54367, "trades": 130, "taker_buy_volume": 51584.6, "taker_buy_quote": 8524.97264}, {"ts": 1767867120000, "open": 0.1653, "high": 0.1654, "low": 0.1651, "close": 0.1653, "volume": 100038.7, "quote_volume": 16538.73571, "trades": 151, "taker_buy_volume": 38197.1, "taker_buy_quote": 6315.6738}, {"ts": 1767867180000, "open": 0.1653, "high": 0.1653, "low": 0.1651, "close": 0.1653, "volume": 42040.2, "quote_volume": 6943.43833, "trades": 83, "taker_buy_volume": 23557.4, "taker_buy_quote": 3891.48626}, {"ts": 1767867240000, "open": 0.1653, "high": 0.1656, "low": 0.1653, "close": 0.1655, "volume": 59088.2, "quote_volume": 9777.14409, "trades": 72, "taker_buy_volume": 50571.7, "taker_buy_quote": 8368.12323}, {"ts": 1767867300000, "open": 0.1654, "high": 0.1654, "low": 0.1649, "close": 0.1649, "volume": 94302.3, "quote_volume": 15565.84254, "trades": 162, "taker_buy_volume": 15778.1, "taker_buy_quote": 2605.14462}, {"ts": 1767867360000, "open": 0.165, "high": 0.165, "low": 0.1647, "close": 0.1649, "volume": 63349.5, "quote_volume": 10444.34342, "trades": 107, "taker_buy_volume": 17929.2, "taker_buy_quote": 2955.80247}, {"ts": 1767867420000, "open": 0.1649, "high": 0.1651, "low": 0.1649, "close": 0.1651, "volume": 94575.7, "quote_volume": 15603.93691, "trades": 106, "taker_buy_volume": 77535.4, "taker_buy_quote": 12791.60227}, {"ts": 1767867480000, "open": 0.1652, "high": 0.1653, "low": 0.1651, "close": 0.1653, "volume": 39656.2, "quote_volume": 6552.85721, "trades": 85, "taker_buy_volume": 31899.4, "taker_buy_quote": 5271.74243}, {"ts": 1767867540000, "open": 0.1653, "high": 0.1655, "low": 0.1651, "close": 0.1655, "volume": 261824.9, "quote_volume": 43291.44815, "trades": 376, "taker_buy_volume": 151098.0, "taker_buy_quote": 24993.39887}, {"ts": 1767867600000, "open": 0.1654, "high": 0.1655, "low": 0.1647, "close": 0.1648, "volume": 175428.1, "quote_volume": 28947.51826, "trades": 202, "taker_buy_volume": 22170.2, "taker_buy_quote": 3662.66969}, {"ts": 1767867660000, "open": 0.1648, "high": 0.1651, "low": 0.1647, "close": 0.1647, "volume": 299317.1, "quote_volume": 49397.20002, "trades": 160, "taker_buy_volume": 63724.3, "taker_buy_quote": 10517.57524}, {"ts": 1767867720000, "open": 0.1647, "high": 0.1651, "low": 0.1647, "close": 0.165, "volume": 30167.2, "quote_volume": 4974.64747, "trades": 38, "taker_buy_volume": 24987.0, "taker_buy_quote": 4120.81243}, {"ts": 1767867780000, "open": 0.165, "high": 0.1653, "low": 0.165, "close": 0.1652, "volume": 91561.3, "quote_volume": 15118.29939, "trades": 78, "taker_buy_volume": 78861.7, "taker_buy_quote": 13020.78162}, {"ts": 1767867840000, "open": 0.1652, "high": 0.1654, "low": 0.1651, "close": 0.1651, "volume": 121870.8, "quote_volume": 20147.76803, "trades": 89, "taker_buy_volume": 62800.1, "taker_buy_quote": 10384.44306}, {"ts": 1767867900000, "open": 0.1651, "high": 0.1651, "low": 0.1648, "close": 0.1651, "volume": 40269.0, "quote_volume": 6641.31033, "trades": 83, "taker_buy_volume": 24954.9, "taker_buy_quote": 4115.32653}, {"ts": 1767867960000, "open": 0.1651, "high": 0.1653, "low": 0.1649, "close": 0.1651, "volume": 199817.3, "quote_volume": 33004.81189, "trades": 218, "taker_buy_volume": 120163.1, "taker_buy_quote": 19851.3876}, {"ts": 1767868020000, "open": 0.1651, "high": 0.1651, "low": 0.1647, "close": 0.1648, "volume": 145002.3, "quote_volume": 23900.47016, "trades": 115, "taker_buy_volume": 100630.5, "taker_buy_quote": 16587.62814}, {"ts": 1767868080000, "open": 0.1648, "high": 0.1648, "low": 0.1617, "close": 0.1627, "volume": 2886498.7, "quote_volume": 470809.612, "trades": 1906, "taker_buy_volume": 965640.7, "taker_buy_quote": 157231.08343}, {"ts": 1767868140000, "open": 0.1627, "high": 0.1632, "low": 0.1626, "close": 0.1632, "volume": 668742.7, "quote_volume": 108945.9241, "trades": 388, "taker_buy_volume": 453319.1, "taker_buy_quote": 73871.39327}, {"ts": 1767868200000, "open": 0.1633, "high": 0.1641, "low": 0.163, "close": 0.1638, "volume": 700088.1, "quote_volume": 114528.74665, "trades": 443, "taker_buy_volume": 498228.7, "taker_buy_quote": 81528.85456}, {"ts": 1767868260000, "open": 0.1638, "high": 0.1638, "low": 0.1631, "close": 0.1631, "volume": 284466.5, "quote_volume": 46476.01474, "trades": 159, "taker_buy_volume": 60249.7, "taker_buy_quote": 9848.14867}, {"ts": 1767868320000, "open": 0.163, "high": 0.163, "low": 0.1627, "close": 0.1628, "volume": 291813.5, "quote_volume": 47519.4186, "trades": 178, "taker_buy_volume": 93379.8, "taker_buy_quote": 15205.43908}, {"ts": 1767868380000, "open": 0.1628, "high": 0.163, "low": 0.1626, "close": 0.1627, "volume": 337682.5, "quote_volume": 54998.49345, "trades": 219, "taker_buy_volume": 246328.5, "taker_buy_quote": 40126.38876}, {"ts": 1767868440000, "open": 0.1626, "high": 0.163, "low": 0.1625, "close": 0.1629, "volume": 100596.3, "quote_volume": 16375.17834, "trades": 92, "taker_buy_volume": 70276.5, "taker_buy_quote": 11444.13104}, {"ts": 1767868500000, "open": 0.163, "high": 0.1634, "low": 0.163, "close": 0.1631, "volume": 146738.0, "quote_volume": 23950.67354, "trades": 149, "taker_buy_volume": 107319.4, "taker_buy_quote": 17518.87006}, {"ts": 1767868560000, "open": 0.163, "high": 0.1631, "low": 0.1629, "close": 0.1631, "volume": 38614.6, "quote_volume": 6294.25611, "trades": 73, "taker_buy_volume": 21421.2, "taker_buy_quote": 3492.79056}, {"ts": 1767868620000, "open": 0.1631, "high": 0.1635, "low": 0.1631, "close": 0.1631, "volume": 468162.3, "quote_volume": 76406.50755, "trades": 268, "taker_buy_volume": 311424.3, "taker_buy_quote": 50834.0166}, {"ts": 1767868680000, "open": 0.1631, "high": 0.1632, "low": 0.1626, "close": 0.1626, "volume": 124568.3, "quote_volume": 20277.93014, "trades": 133, "taker_buy_volume": 61451.1, "taker_buy_quote": 10001.44241}, {"ts": 1767868740000, "open": 0.1626, "high": 0.1628, "low": 0.162, "close": 0.1621, "volume": 363433.1, "quote_volume": 58968.94682, "trades": 282, "taker_buy_volume": 56029.9, "taker_buy_quote": 9094.5036}, {"ts": 1767868800000, "open": 0.1621, "high": 0.1626, "low": 0.1621, "close": 0.1624, "volume": 263259.5, "quote_volume": 42763.26361, "trades": 173, "taker_buy_volume": 135741.9, "taker_buy_quote": 22043.7131}, {"ts": 1767868860000, "open": 0.1624, "high": 0.1626, "low": 0.1622, "close": 0.1623, "volume": 97261.1, "quote_volume": 15793.23901, "trades": 136, "taker_buy_volume": 71952.7, "taker_buy_quote": 11685.19648}, {"ts": 1767868920000, "open": 0.1623, "high": 0.1623, "low": 0.162, "close": 0.1621, "volume": 164298.7, "quote_volume": 26644.98393, "trades": 106, "taker_buy_volume": 116806.0, "taker_buy_quote": 18944.65275}, {"ts": 1767868980000, "open": 0.1622, "high": 0.1623, "low": 0.1621, "close": 0.1621, "volume": 127416.4, "quote_volume": 20665.65286, "trades": 130, "taker_buy_volume": 99342.2, "taker_buy_quote": 16112.7734}, {"ts": 1767869040000, "open": 0.1622, "high": 0.1626, "low": 0.1622, "close": 0.1625, "volume": 242027.8, "quote_volume": 39322.75205, "trades": 163, "taker_buy_volume": 188165.8, "taker_buy_quote": 30573.16432}, {"ts": 1767869100000, "open": 0.1625, "high": 0.1626, "low": 0.1623, "close": 0.1624, "volume": 143769.1, "quote_volume": 23365.17708, "trades": 180, "taker_buy_volume": 78157.6, "taker_buy_quote": 12701.8595}, {"ts": 1767869160000, "open": 0.1624, "high": 0.1624, "low": 0.1619, "close": 0.162, "volume": 207093.8, "quote_volume": 33572.83859, "trades": 217, "taker_buy_volume": 70688.5, "taker_buy_quote": 11465.5434}, {"ts": 1767869220000, "open": 0.162, "high": 0.1621, "low": 0.1619, "close": 0.1619, "volume": 49524.4, "quote_volume": 8021.1207, "trades": 90, "taker_buy_volume": 39881.7, "taker_buy_quote": 6459.23231}, {"ts": 1767869280000, "open": 0.162, "high": 0.1621, "low": 0.1619, "close": 0.1621, "volume": 65391.4, "quote_volume": 10596.33305, "trades": 97, "taker_buy_volume": 35301.3, "taker_buy_quote": 5721.45174}, {"ts": 1767869340000, "open": 0.1621, "high": 0.1624, "low": 0.1621, "close": 0.1623, "volume": 44726.4, "quote_volume": 7257.06949, "trades": 88, "taker_buy_volume": 31052.2, "taker_buy_quote": 5038.63557}, {"ts": 1767869400000, "open": 0.1623, "high": 0.1624, "low": 0.162, "close": 0.1623, "volume": 69234.4, "quote_volume": 11235.15585, "trades": 107, "taker_buy_volume": 44225.4, "taker_buy_quote": 7177.69608}, {"ts": 1767869460000, "open": 0.1623, "high": 0.1624, "low": 0.1621, "close": 0.1622, "volume": 66802.5, "quote_volume": 10840.07333, "trades": 128, "taker_buy_volume": 25279.1, "taker_buy_quote": 4101.96763}, {"ts": 1767869520000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 76034.2, "quote_volume": 12339.55671, "trades": 70, "taker_buy_volume": 37838.3, "taker_buy_quote": 6140.84644}, {"ts": 1767869580000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 20777.0, "quote_volume": 3370.03867, "trades": 31, "taker_buy_volume": 5833.0, "taker_buy_quote": 946.12187}, {"ts": 1767869640000, "open": 0.1622, "high": 0.1622, "low": 0.1619, "close": 0.162, "volume": 55299.5, "quote_volume": 8961.13831, "trades": 89, "taker_buy_volume": 35866.9, "taker_buy_quote": 5811.84212}, {"ts": 1767869700000, "open": 0.162, "high": 0.1622, "low": 0.1619, "close": 0.1621, "volume": 45277.8, "quote_volume": 7333.82375, "trades": 99, "taker_buy_volume": 29157.0, "taker_buy_quote": 4722.58702}, {"ts": 1767869760000, "open": 0.1621, "high": 0.1624, "low": 0.1619, "close": 0.1623, "volume": 150500.6, "quote_volume": 24418.01404, "trades": 169, "taker_buy_volume": 97047.9, "taker_buy_quote": 15746.52617}, {"ts": 1767869820000, "open": 0.1623, "high": 0.1623, "low": 0.1617, "close": 0.1619, "volume": 129198.3, "quote_volume": 20947.08927, "trades": 197, "taker_buy_volume": 53210.1, "taker_buy_quote": 8622.52006}, {"ts": 1767869880000, "open": 0.1618, "high": 0.1618, "low": 0.1614, "close": 0.1616, "volume": 195757.1, "quote_volume": 31639.70326, "trades": 185, "taker_buy_volume": 103369.7, "taker_buy_quote": 16707.81407}, {"ts": 1767869940000, "open": 0.1615, "high": 0.162, "low": 0.1615, "close": 0.1619, "volume": 179811.5, "quote_volume": 29095.79842, "trades": 203, "taker_buy_volume": 114416.9, "taker_buy_quote": 18513.0406}, {"ts": 1767870000000, "open": 0.162, "high": 0.1627, "low": 0.162, "close": 0.1627, "volume": 392785.2, "quote_volume": 63770.98143, "trades": 432, "taker_buy_volume": 295950.7, "taker_buy_quote": 48053.77981}, {"ts": 1767870060000, "open": 0.1627, "high": 0.1628, "low": 0.1623, "close": 0.1624, "volume": 136375.4, "quote_volume": 22158.52997, "trades": 186, "taker_buy_volume": 58283.5, "taker_buy_quote": 9469.92735}, {"ts": 1767870120000, "open": 0.1624, "high": 0.1625, "low": 0.1622, "close": 0.1624, "volume": 321698.7, "quote_volume": 52234.40202, "trades": 165, "taker_buy_volume": 65712.9, "taker_buy_quote": 10665.13188}, {"ts": 1767870180000, "open": 0.1623, "high": 0.1623, "low": 0.1618, "close": 0.1619, "volume": 148883.5, "quote_volume": 24114.76375, "trades": 133, "taker_buy_volume": 62151.7, "taker_buy_quote": 10067.97385}, {"ts": 1767870240000, "open": 0.1619, "high": 0.1621, "low": 0.1617, "close": 0.1618, "volume": 73946.0, "quote_volume": 11970.4498, "trades": 74, "taker_buy_volume": 32456.8, "taker_buy_quote": 5257.36835}, {"ts": 1767870300000, "open": 0.1617, "high": 0.1617, "low": 0.1607, "close": 0.1609, "volume": 621978.9, "quote_volume": 100161.69332, "trades": 348, "taker_buy_volume": 267886.8, "taker_buy_quote": 43137.23653}, {"ts": 1767870360000, "open": 0.1609, "high": 0.1611, "low": 0.1605, "close": 0.1607, "volume": 545107.8, "quote_volume": 87672.98745, "trades": 351, "taker_buy_volume": 356660.0, "taker_buy_quote": 57381.60198}, {"ts": 1767870420000, "open": 0.1607, "high": 0.1611, "low": 0.1606, "close": 0.161, "volume": 182106.6, "quote_volume": 29277.118, "trades": 179, "taker_buy_volume": 113559.8, "taker_buy_quote": 18256.24004}, {"ts": 1767870480000, "open": 0.161, "high": 0.161, "low": 0.1608, "close": 0.1608, "volume": 79583.7, "quote_volume": 12804.20641, "trades": 77, "taker_buy_volume": 31.0, "taker_buy_quote": 4.991}, {"ts": 1767870540000, "open": 0.1608, "high": 0.1611, "low": 0.1608, "close": 0.161, "volume": 97597.6, "quote_volume": 15706.06729, "trades": 73, "taker_buy_volume": 77581.8, "taker_buy_quote": 12485.11026}, {"ts": 1767870600000, "open": 0.1609, "high": 0.1616, "low": 0.1604, "close": 0.1605, "volume": 689216.4, "quote_volume": 110967.52366, "trades": 535, "taker_buy_volume": 294388.6, "taker_buy_quote": 47426.11242}, {"ts": 1767870660000, "open": 0.1605, "high": 0.1608, "low": 0.1605, "close": 0.1606, "volume": 253064.8, "quote_volume": 40646.58602, "trades": 178, "taker_buy_volume": 194067.0, "taker_buy_quote": 31172.35389}, {"ts": 1767870720000, "open": 0.1605, "high": 0.1605, "low": 0.1599, "close": 0.1603, "volume": 297154.5, "quote_volume": 47585.52293, "trades": 268, "taker_buy_volume": 100149.1, "taker_buy_quote": 16041.36566}, {"ts": 1767870780000, "open": 0.1604, "high": 0.1604, "low": 0.1601, "close": 0.1602, "volume": 85763.6, "quote_volume": 13743.28436, "trades": 98, "taker_buy_volume": 34042.9, "taker_buy_quote": 5456.11968}, {"ts": 1767870840000, "open": 0.1602, "high": 0.1607, "low": 0.16, "close": 0.1604, "volume": 178301.5, "quote_volume": 28605.52271, "trades": 124, "taker_buy_volume": 83301.8, "taker_buy_quote": 13364.84491}, {"ts": 1767870900000, "open": 0.1605, "high": 0.1607, "low": 0.1603, "close": 0.1605, "volume": 66078.3, "quote_volume": 10606.01422, "trades": 89, "taker_buy_volume": 58290.2, "taker_buy_quote": 9355.72546}, {"ts": 1767870960000, "open": 0.1606, "high": 0.1609, "low": 0.1606, "close": 0.1607, "volume": 220088.2, "quote_volume": 35392.97785, "trades": 154, "taker_buy_volume": 197845.4, "taker_buy_quote": 31816.15146}, {"ts": 1767871020000, "open": 0.1606, "high": 0.161, "low": 0.1604, "close": 0.1607, "volume": 383216.9, "quote_volume": 61598.50194, "trades": 253, "taker_buy_volume": 271959.2, "taker_buy_quote": 43721.59902}, {"ts": 1767871080000, "open": 0.1608, "high": 0.1608, "low": 0.1605, "close": 0.1605, "volume": 72416.0, "quote_volume": 11633.76671, "trades": 78, "taker_buy_volume": 27441.7, "taker_buy_quote": 4410.35308}, {"ts": 1767871140000, "open": 0.1604, "high": 0.161, "low": 0.1604, "close": 0.161, "volume": 74192.4, "quote_volume": 11923.2733, "trades": 96, "taker_buy_volume": 72744.0, "taker_buy_quote": 11690.94994}, {"ts": 1767871200000, "open": 0.1609, "high": 0.1609, "low": 0.1598, "close": 0.16, "volume": 751191.6, "quote_volume": 120300.50489, "trades": 680, "taker_buy_volume": 225175.2, "taker_buy_quote": 36070.48987}, {"ts": 1767871260000, "open": 0.1601, "high": 0.1604, "low": 0.16, "close": 0.1602, "volume": 146122.1, "quote_volume": 23408.94333, "trades": 134, "taker_buy_volume": 96316.1, "taker_buy_quote": 15429.629}, {"ts": 1767871320000, "open": 0.1601, "high": 0.1603, "low": 0.16, "close": 0.1602, "volume": 92224.7, "quote_volume": 14771.6603, "trades": 108, "taker_buy_volume": 63469.7, "taker_buy_quote": 10166.45355}, {"ts": 1767871380000, "open": 0.1602, "high": 0.1603, "low": 0.16, "close": 0.1602, "volume": 128901.8, "quote_volume": 20651.65644, "trades": 134, "taker_buy_volume": 97417.6, "taker_buy_quote": 15609.09068}, {"ts": 1767871440000, "open": 0.1602, "high": 0.1602, "low": 0.16, "close": 0.16, "volume": 85220.1, "quote_volume": 13642.7317, "trades": 82, "taker_buy_volume": 20514.5, "taker_buy_quote": 3285.25685}, {"ts": 1767871500000, "open": 0.1601, "high": 0.1603, "low": 0.16, "close": 0.1602, "volume": 196338.8, "quote_volume": 31442.39184, "trades": 144, "taker_buy_volume": 120624.4, "taker_buy_quote": 19318.65899}, {"ts": 1767871560000, "open": 0.1603, "high": 0.1606, "low": 0.1603, "close": 0.1606, "volume": 177767.2, "quote_volume": 28519.45404, "trades": 82, "taker_buy_volume": 166434.5, "taker_buy_quote": 26702.04745}, {"ts": 1767871620000, "open": 0.1607, "high": 0.1611, "low": 0.1607, "close": 0.1611, "volume": 205218.0, "quote_volume": 33021.71541, "trades": 124, "taker_buy_volume": 185705.5, "taker_buy_quote": 29880.19372}, {"ts": 1767871680000, "open": 0.1611, "high": 0.1618, "low": 0.1611, "close": 0.1618, "volume": 540901.5, "quote_volume": 87358.89151, "trades": 409, "taker_buy_volume": 410650.6, "taker_buy_quote": 66330.23025}, {"ts": 1767871740000, "open": 0.1618, "high": 0.1618, "low": 0.1616, "close": 0.1616, "volume": 81999.4, "quote_volume": 13259.62286, "trades": 95, "taker_buy_volume": 20313.0, "taker_buy_quote": 3283.79098}, {"ts": 1767871800000, "open": 0.1616, "high": 0.1618, "low": 0.1615, "close": 0.1618, "volume": 82181.1, "quote_volume": 13288.7817, "trades": 115, "taker_buy_volume": 71922.6, "taker_buy_quote": 11630.59523}, {"ts": 1767871860000, "open": 0.1618, "high": 0.1631, "low": 0.1617, "close": 0.1627, "volume": 691218.1, "quote_volume": 112212.6991, "trades": 774, "taker_buy_volume": 477527.7, "taker_buy_quote": 77535.24587}, {"ts": 1767871920000, "open": 0.1627, "high": 0.1627, "low": 0.1618, "close": 0.1618, "volume": 291077.1, "quote_volume": 47226.73279, "trades": 286, "taker_buy_volume": 69523.3, "taker_buy_quote": 11288.29749}, {"ts": 1767871980000, "open": 0.1618, "high": 0.162, "low": 0.1617, "close": 0.1619, "volume": 180227.7, "quote_volume": 29174.30256, "trades": 156, "taker_buy_volume": 107732.1, "taker_buy_quote": 17441.96411}, {"ts": 1767872040000, "open": 0.1619, "high": 0.1623, "low": 0.1619, "close": 0.1622, "volume": 103329.4, "quote_volume": 16745.53446, "trades": 135, "taker_buy_volume": 41556.3, "taker_buy_quote": 6735.77025}, {"ts": 1767872100000, "open": 0.1621, "high": 0.1621, "low": 0.1614, "close": 0.1615, "volume": 149608.6, "quote_volume": 24186.87041, "trades": 155, "taker_buy_volume": 25094.5, "taker_buy_quote": 4054.16747}, {"ts": 1767872160000, "open": 0.1615, "high": 0.1616, "low": 0.1614, "close": 0.1615, "volume": 77031.8, "quote_volume": 12440.66214, "trades": 87, "taker_buy_volume": 34931.3, "taker_buy_quote": 5641.71388}, {"ts": 1767872220000, "open": 0.1614, "high": 0.1616, "low": 0.1614, "close": 0.1615, "volume": 154940.8, "quote_volume": 25022.72157, "trades": 114, "taker_buy_volume": 86487.2, "taker_buy_quote": 13967.79548}, {"ts": 1767872280000, "open": 0.1615, "high": 0.1616, "low": 0.1614, "close": 0.1616, "volume": 43713.9, "quote_volume": 7060.48068, "trades": 64, "taker_buy_volume": 35809.2, "taker_buy_quote": 5784.00297}, {"ts": 1767872340000, "open": 0.1616, "high": 0.1618, "low": 0.1616, "close": 0.1617, "volume": 124074.0, "quote_volume": 20066.2105, "trades": 131, "taker_buy_volume": 88185.9, "taker_buy_quote": 14263.64435}, {"ts": 1767872400000, "open": 0.1617, "high": 0.1622, "low": 0.1617, "close": 0.1621, "volume": 146524.9, "quote_volume": 23740.34849, "trades": 146, "taker_buy_volume": 123811.5, "taker_buy_quote": 20060.92722}, {"ts": 1767872460000, "open": 0.1621, "high": 0.1624, "low": 0.162, "close": 0.1624, "volume": 258571.9, "quote_volume": 41928.8884, "trades": 178, "taker_buy_volume": 158773.7, "taker_buy_quote": 25756.7728}, {"ts": 1767872520000, "open": 0.1624, "high": 0.1625, "low": 0.1623, "close": 0.1624, "volume": 180618.7, "quote_volume": 29341.43073, "trades": 140, "taker_buy_volume": 122273.8, "taker_buy_quote": 19862.6054}, {"ts": 1767872580000, "open": 0.1623, "high": 0.1627, "low": 0.1623, "close": 0.1626, "volume": 145513.3, "quote_volume": 23649.27489, "trades": 175, "taker_buy_volume": 121362.5, "taker_buy_quote": 19726.36947}, {"ts": 1767872640000, "open": 0.1626, "high": 0.1631, "low": 0.1624, "close": 0.1624, "volume": 234012.9, "quote_volume": 38086.88921, "trades": 282, "taker_buy_volume": 139791.1, "taker_buy_quote": 22753.41255}, {"ts": 1767872700000, "open": 0.1623, "high": 0.1624, "low": 0.162, "close": 0.1621, "volume": 222707.8, "quote_volume": 36131.01526, "trades": 135, "taker_buy_volume": 113088.7, "taker_buy_quote": 18345.10811}, {"ts": 1767872760000, "open": 0.162, "high": 0.162, "low": 0.1616, "close": 0.1616, "volume": 225927.9, "quote_volume": 36563.51268, "trades": 173, "taker_buy_volume": 50718.0, "taker_buy_quote": 8210.96264}, {"ts": 1767872820000, "open": 0.1615, "high": 0.1618, "low": 0.1615, "close": 0.1618, "volume": 275559.7, "quote_volume": 44514.11465, "trades": 161, "taker_buy_volume": 129444.6, "taker_buy_quote": 20912.25677}, {"ts": 1767872880000, "open": 0.1618, "high": 0.1619, "low": 0.1617, "close": 0.1618, "volume": 52406.4, "quote_volume": 8480.21437, "trades": 83, "taker_buy_volume": 22076.9, "taker_buy_quote": 3573.54049}, {"ts": 1767872940000, "open": 0.1619, "high": 0.1619, "low": 0.1617, "close": 0.1618, "volume": 56387.8, "quote_volume": 9124.48295, "trades": 114, "taker_buy_volume": 27515.5, "taker_buy_quote": 4453.08616}, {"ts": 1767873000000, "open": 0.1618, "high": 0.162, "low": 0.1617, "close": 0.1619, "volume": 99458.5, "quote_volume": 16096.89648, "trades": 136, "taker_buy_volume": 53118.0, "taker_buy_quote": 8596.47387}, {"ts": 1767873060000, "open": 0.1618, "high": 0.162, "low": 0.1617, "close": 0.162, "volume": 114394.7, "quote_volume": 18516.67881, "trades": 106, "taker_buy_volume": 81912.3, "taker_buy_quote": 13261.32116}, {"ts": 1767873120000, "open": 0.1619, "high": 0.1619, "low": 0.1617, "close": 0.1619, "volume": 96982.8, "quote_volume": 15693.42431, "trades": 109, "taker_buy_volume": 58725.9, "taker_buy_quote": 9504.20679}, {"ts": 1767873180000, "open": 0.1618, "high": 0.162, "low": 0.1617, "close": 0.162, "volume": 37356.9, "quote_volume": 6047.32386, "trades": 63, "taker_buy_volume": 30385.4, "taker_buy_quote": 4918.88968}, {"ts": 1767873240000, "open": 0.1619, "high": 0.1619, "low": 0.1617, "close": 0.1617, "volume": 8588.6, "quote_volume": 1389.60868, "trades": 27, "taker_buy_volume": 6277.8, "taker_buy_quote": 1015.75424}, {"ts": 1767873300000, "open": 0.1617, "high": 0.1619, "low": 0.1615, "close": 0.1619, "volume": 81986.3, "quote_volume": 13257.04555, "trades": 106, "taker_buy_volume": 39762.5, "taker_buy_quote": 6431.76048}, {"ts": 1767873360000, "open": 0.1619, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 12839.0, "quote_volume": 2079.0394, "trades": 26, "taker_buy_volume": 8476.9, "taker_buy_quote": 1372.82611}, {"ts": 1767873420000, "open": 0.1618, "high": 0.1619, "low": 0.1617, "close": 0.1618, "volume": 2456.6, "quote_volume": 397.48165, "trades": 15, "taker_buy_volume": 373.7, "taker_buy_quote": 60.47336}, {"ts": 1767873480000, "open": 0.1618, "high": 0.1619, "low": 0.1616, "close": 0.1617, "volume": 24883.5, "quote_volume": 4024.70225, "trades": 44, "taker_buy_volume": 13150.4, "taker_buy_quote": 2127.08474}, {"ts": 1767873540000, "open": 0.1618, "high": 0.162, "low": 0.1618, "close": 0.162, "volume": 32979.9, "quote_volume": 5336.58627, "trades": 50, "taker_buy_volume": 23444.0, "taker_buy_quote": 3793.67765}, {"ts": 1767873600000, "open": 0.1621, "high": 0.1624, "low": 0.1621, "close": 0.1622, "volume": 119499.3, "quote_volume": 19392.8843, "trades": 101, "taker_buy_volume": 57230.7, "taker_buy_quote": 9286.78029}, {"ts": 1767873660000, "open": 0.1622, "high": 0.1623, "low": 0.1621, "close": 0.1623, "volume": 66143.3, "quote_volume": 10731.36659, "trades": 91, "taker_buy_volume": 53805.9, "taker_buy_quote": 8729.61608}, {"ts": 1767873720000, "open": 0.1622, "high": 0.1622, "low": 0.1618, "close": 0.1618, "volume": 34045.7, "quote_volume": 5519.17554, "trades": 73, "taker_buy_volume": 10470.9, "taker_buy_quote": 1697.87219}, {"ts": 1767873780000, "open": 0.1619, "high": 0.1619, "low": 0.1616, "close": 0.1616, "volume": 81504.6, "quote_volume": 13179.19433, "trades": 103, "taker_buy_volume": 6383.4, "taker_buy_quote": 1033.07098}, {"ts": 1767873840000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 25328.5, "quote_volume": 4094.4046, "trades": 55, "taker_buy_volume": 24251.0, "taker_buy_quote": 3920.23585}, {"ts": 1767873900000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 11959.3, "quote_volume": 1936.02559, "trades": 42, "taker_buy_volume": 6819.8, "taker_buy_quote": 1103.9524}, {"ts": 1767873960000, "open": 0.1619, "high": 0.162, "low": 0.1618, "close": 0.1619, "volume": 33600.4, "quote_volume": 5441.04343, "trades": 77, "taker_buy_volume": 25196.6, "taker_buy_quote": 4080.22501}, {"ts": 1767874020000, "open": 0.1618, "high": 0.1618, "low": 0.1611, "close": 0.1613, "volume": 224030.4, "quote_volume": 36143.10268, "trades": 210, "taker_buy_volume": 101858.6, "taker_buy_quote": 16431.42195}, {"ts": 1767874080000, "open": 0.1612, "high": 0.1613, "low": 0.1609, "close": 0.1609, "volume": 316266.8, "quote_volume": 50924.16261, "trades": 164, "taker_buy_volume": 41004.9, "taker_buy_quote": 6604.016}, {"ts": 1767874140000, "open": 0.1609, "high": 0.1611, "low": 0.1609, "close": 0.161, "volume": 91392.3, "quote_volume": 14709.83742, "trades": 113, "taker_buy_volume": 20370.4, "taker_buy_quote": 3279.30971}, {"ts": 1767874200000, "open": 0.1609, "high": 0.161, "low": 0.1607, "close": 0.1609, "volume": 50581.8, "quote_volume": 8137.14035, "trades": 89, "taker_buy_volume": 23532.9, "taker_buy_quote": 3786.91288}, {"ts": 1767874260000, "open": 0.1608, "high": 0.1608, "low": 0.1605, "close": 0.1605, "volume": 117640.9, "quote_volume": 18897.6095, "trades": 153, "taker_buy_volume": 16200.1, "taker_buy_quote": 2602.78301}, {"ts": 1767874320000, "open": 0.1605, "high": 0.1606, "low": 0.1602, "close": 0.1606, "volume": 106127.9, "quote_volume": 17021.42078, "trades": 138, "taker_buy_volume": 40644.9, "taker_buy_quote": 6519.05308}, {"ts": 1767874380000, "open": 0.1606, "high": 0.1607, "low": 0.1603, "close": 0.1604, "volume": 43656.9, "quote_volume": 7008.48412, "trades": 121, "taker_buy_volume": 19305.5, "taker_buy_quote": 3100.46866}, {"ts": 1767874440000, "open": 0.1604, "high": 0.1604, "low": 0.1603, "close": 0.1603, "volume": 19778.1, "quote_volume": 3170.70307, "trades": 58, "taker_buy_volume": 2300.9, "taker_buy_quote": 369.06436}, {"ts": 1767874500000, "open": 0.1602, "high": 0.1606, "low": 0.1602, "close": 0.1604, "volume": 38663.2, "quote_volume": 6201.89791, "trades": 88, "taker_buy_volume": 25499.3, "taker_buy_quote": 4089.92642}, {"ts": 1767874560000, "open": 0.1604, "high": 0.1605, "low": 0.1602, "close": 0.1602, "volume": 17857.3, "quote_volume": 2864.50392, "trades": 73, "taker_buy_volume": 11521.8, "taker_buy_quote": 1848.43597}, {"ts": 1767874620000, "open": 0.1603, "high": 0.1604, "low": 0.1602, "close": 0.1602, "volume": 57070.7, "quote_volume": 9149.65946, "trades": 71, "taker_buy_volume": 42074.7, "taker_buy_quote": 6745.91618}, {"ts": 1767874680000, "open": 0.1602, "high": 0.1602, "low": 0.16, "close": 0.16, "volume": 59070.7, "quote_volume": 9451.79858, "trades": 82, "taker_buy_volume": 17700.1, "taker_buy_quote": 2832.08895}, {"ts": 1767874740000, "open": 0.1601, "high": 0.1604, "low": 0.16, "close": 0.1604, "volume": 86602.7, "quote_volume": 13873.55832, "trades": 102, "taker_buy_volume": 38808.0, "taker_buy_quote": 6215.71684}, {"ts": 1767874800000, "open": 0.1604, "high": 0.1605, "low": 0.1603, "close": 0.1604, "volume": 74601.1, "quote_volume": 11963.81735, "trades": 71, "taker_buy_volume": 43326.5, "taker_buy_quote": 6949.74163}, {"ts": 1767874860000, "open": 0.1604, "high": 0.1604, "low": 0.1603, "close": 0.1604, "volume": 30568.7, "quote_volume": 4902.85145, "trades": 43, "taker_buy_volume": 9224.2, "taker_buy_quote": 1479.38242}, {"ts": 1767874920000, "open": 0.1605, "high": 0.1605, "low": 0.1603, "close": 0.1603, "volume": 40872.5, "quote_volume": 6553.35583, "trades": 63, "taker_buy_volume": 6500.1, "taker_buy_quote": 1042.65277}, {"ts": 1767874980000, "open": 0.1604, "high": 0.1604, "low": 0.1603, "close": 0.1604, "volume": 16362.7, "quote_volume": 2624.13357, "trades": 46, "taker_buy_volume": 14572.2, "taker_buy_quote": 2337.03627}, {"ts": 1767875040000, "open": 0.1604, "high": 0.1605, "low": 0.1603, "close": 0.1605, "volume": 41654.7, "quote_volume": 6681.07667, "trades": 49, "taker_buy_volume": 10551.1, "taker_buy_quote": 1692.68318}, {"ts": 1767875100000, "open": 0.1604, "high": 0.1605, "low": 0.1603, "close": 0.1603, "volume": 24217.9, "quote_volume": 3885.22913, "trades": 45, "taker_buy_volume": 14277.0, "taker_buy_quote": 2290.77504}, {"ts": 1767875160000, "open": 0.1603, "high": 0.1605, "low": 0.1603, "close": 0.1605, "volume": 19331.2, "quote_volume": 3101.53528, "trades": 41, "taker_buy_volume": 13095.9, "taker_buy_quote": 2100.77663}, {"ts": 1767875220000, "open": 0.1604, "high": 0.1606, "low": 0.1604, "close": 0.1604, "volume": 40615.2, "quote_volume": 6517.58063, "trades": 59, "taker_buy_volume": 13735.8, "taker_buy_quote": 2204.68284}, {"ts": 1767875280000, "open": 0.1605, "high": 0.1605, "low": 0.1601, "close": 0.1603, "volume": 19395.7, "quote_volume": 3107.71583, "trades": 60, "taker_buy_volume": 12605.7, "taker_buy_quote": 2020.24423}, {"ts": 1767875340000, "open": 0.1603, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 22541.5, "quote_volume": 3613.04149, "trades": 30, "taker_buy_volume": 1970.2, "taker_buy_quote": 315.82306}, {"ts": 1767875400000, "open": 0.1603, "high": 0.1603, "low": 0.1601, "close": 0.1602, "volume": 24793.5, "quote_volume": 3973.35091, "trades": 34, "taker_buy_volume": 13867.8, "taker_buy_quote": 2222.06773}, {"ts": 1767875460000, "open": 0.1602, "high": 0.1604, "low": 0.1601, "close": 0.1602, "volume": 96757.7, "quote_volume": 15502.36851, "trades": 114, "taker_buy_volume": 43526.2, "taker_buy_quote": 6973.72393}, {"ts": 1767875520000, "open": 0.1601, "high": 0.1601, "low": 0.1594, "close": 0.1595, "volume": 220760.7, "quote_volume": 35248.09312, "trades": 213, "taker_buy_volume": 93281.2, "taker_buy_quote": 14893.88167}, {"ts": 1767875580000, "open": 0.1595, "high": 0.1596, "low": 0.1592, "close": 0.1594, "volume": 114115.3, "quote_volume": 18196.00339, "trades": 123, "taker_buy_volume": 85822.3, "taker_buy_quote": 13685.8923}, {"ts": 1767875640000, "open": 0.1595, "high": 0.1595, "low": 0.1592, "close": 0.1594, "volume": 66806.8, "quote_volume": 10646.35519, "trades": 77, "taker_buy_volume": 9725.5, "taker_buy_quote": 1549.6023}, {"ts": 1767875700000, "open": 0.1593, "high": 0.1594, "low": 0.1589, "close": 0.1591, "volume": 257583.2, "quote_volume": 40960.28743, "trades": 278, "taker_buy_volume": 41047.3, "taker_buy_quote": 6528.31167}, {"ts": 1767875760000, "open": 0.1591, "high": 0.1592, "low": 0.1588, "close": 0.1589, "volume": 166260.4, "quote_volume": 26438.17421, "trades": 247, "taker_buy_volume": 98702.1, "taker_buy_quote": 15701.45428}, {"ts": 1767875820000, "open": 0.1589, "high": 0.1591, "low": 0.1589, "close": 0.1589, "volume": 68154.3, "quote_volume": 10834.43264, "trades": 77, "taker_buy_volume": 30759.6, "taker_buy_quote": 4889.96326}, {"ts": 1767875880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 20471.5, "quote_volume": 3254.9685, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875940000, "open": 0.159, "high": 0.1593, "low": 0.1589, "close": 0.1592, "volume": 49597.8, "quote_volume": 7888.69398, "trades": 74, "taker_buy_volume": 23294.5, "taker_buy_quote": 3706.53924}, {"ts": 1767876000000, "open": 0.1592, "high": 0.1595, "low": 0.1589, "close": 0.1595, "volume": 270997.3, "quote_volume": 43154.06555, "trades": 128, "taker_buy_volume": 125083.5, "taker_buy_quote": 19936.01714}, {"ts": 1767876060000, "open": 0.1594, "high": 0.16, "low": 0.1593, "close": 0.1599, "volume": 305327.9, "quote_volume": 48765.04184, "trades": 149, "taker_buy_volume": 272264.5, "taker_buy_quote": 43487.84448}, {"ts": 1767876120000, "open": 0.1599, "high": 0.1607, "low": 0.1599, "close": 0.1602, "volume": 284894.6, "quote_volume": 45666.89621, "trades": 250, "taker_buy_volume": 163833.6, "taker_buy_quote": 26255.61536}, {"ts": 1767876180000, "open": 0.1603, "high": 0.1609, "low": 0.1603, "close": 0.1606, "volume": 256606.8, "quote_volume": 41207.76812, "trades": 179, "taker_buy_volume": 190338.9, "taker_buy_quote": 30569.71922}, {"ts": 1767876240000, "open": 0.1606, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 106943.8, "quote_volume": 17180.84603, "trades": 134, "taker_buy_volume": 62459.1, "taker_buy_quote": 10035.89476}, {"ts": 1767876300000, "open": 0.1606, "high": 0.1607, "low": 0.1603, "close": 0.1603, "volume": 56167.4, "quote_volume": 9012.11388, "trades": 105, "taker_buy_volume": 32337.9, "taker_buy_quote": 5189.46914}, {"ts": 1767876360000, "open": 0.1602, "high": 0.1603, "low": 0.1602, "close": 0.1603, "volume": 52539.3, "quote_volume": 8420.14417, "trades": 67, "taker_buy_volume": 32969.7, "taker_buy_quote": 5283.97533}, {"ts": 1767876420000, "open": 0.1604, "high": 0.1609, "low": 0.1604, "close": 0.1609, "volume": 63246.8, "quote_volume": 10169.17831, "trades": 78, "taker_buy_volume": 57634.2, "taker_buy_quote": 9266.67223}, {"ts": 1767876480000, "open": 0.161, "high": 0.1612, "low": 0.1609, "close": 0.1609, "volume": 112305.2, "quote_volume": 18087.68304, "trades": 95, "taker_buy_volume": 89820.4, "taker_buy_quote": 14466.34628}, {"ts": 1767876540000, "open": 0.1609, "high": 0.161, "low": 0.1607, "close": 0.1607, "volume": 79097.8, "quote_volume": 12716.08963, "trades": 63, "taker_buy_volume": 4227.3, "taker_buy_quote": 680.43506}, {"ts": 1767876600000, "open": 0.1607, "high": 0.1607, "low": 0.1605, "close": 0.1605, "volume": 62355.1, "quote_volume": 10010.46742, "trades": 96, "taker_buy_volume": 14418.1, "taker_buy_quote": 2315.34343}, {"ts": 1767876660000, "open": 0.1605, "high": 0.161, "low": 0.1605, "close": 0.1608, "volume": 96275.8, "quote_volume": 15479.90353, "trades": 148, "taker_buy_volume": 36723.5, "taker_buy_quote": 5902.77275}, {"ts": 1767876720000, "open": 0.1607, "high": 0.1618, "low": 0.1605, "close": 0.1612, "volume": 558997.2, "quote_volume": 90197.80788, "trades": 517, "taker_buy_volume": 395822.1, "taker_buy_quote": 63868.52114}, {"ts": 1767876780000, "open": 0.1613, "high": 0.1616, "low": 0.161, "close": 0.161, "volume": 347999.7, "quote_volume": 56107.24572, "trades": 488, "taker_buy_volume": 137921.8, "taker_buy_quote": 22238.15649}, {"ts": 1767876840000, "open": 0.1611, "high": 0.1613, "low": 0.1611, "close": 0.1613, "volume": 113319.2, "quote_volume": 18262.47086, "trades": 133, "taker_buy_volume": 94383.0, "taker_buy_quote": 15211.19552}, {"ts": 1767876900000, "open": 0.1613, "high": 0.1615, "low": 0.1613, "close": 0.1614, "volume": 42083.1, "quote_volume": 6793.77362, "trades": 68, "taker_buy_volume": 28196.2, "taker_buy_quote": 4551.18044}, {"ts": 1767876960000, "open": 0.1614, "high": 0.1615, "low": 0.1612, "close": 0.1614, "volume": 125731.5, "quote_volume": 20278.96132, "trades": 151, "taker_buy_volume": 51437.2, "taker_buy_quote": 8296.96385}, {"ts": 1767877020000, "open": 0.1614, "high": 0.1614, "low": 0.161, "close": 0.1611, "volume": 121549.3, "quote_volume": 19587.04626, "trades": 137, "taker_buy_volume": 42475.3, "taker_buy_quote": 6848.93841}, {"ts": 1767877080000, "open": 0.161, "high": 0.1611, "low": 0.1607, "close": 0.1609, "volume": 210172.4, "quote_volume": 33812.29439, "trades": 247, "taker_buy_volume": 91437.2, "taker_buy_quote": 14711.57755}, {"ts": 1767877140000, "open": 0.1609, "high": 0.1609, "low": 0.1607, "close": 0.1609, "volume": 42042.3, "quote_volume": 6760.68174, "trades": 57, "taker_buy_volume": 34868.7, "taker_buy_quote": 5607.11351}, {"ts": 1767877200000, "open": 0.1609, "high": 0.1612, "low": 0.1609, "close": 0.1611, "volume": 75814.8, "quote_volume": 12213.40653, "trades": 136, "taker_buy_volume": 59483.6, "taker_buy_quote": 9582.3233}, {"ts": 1767877260000, "open": 0.1612, "high": 0.1612, "low": 0.1608, "close": 0.1611, "volume": 72710.0, "quote_volume": 11698.56991, "trades": 117, "taker_buy_volume": 10981.1, "taker_buy_quote": 1767.70661}, {"ts": 1767877320000, "open": 0.1612, "high": 0.1612, "low": 0.161, "close": 0.1612, "volume": 10962.2, "quote_volume": 1766.27482, "trades": 40, "taker_buy_volume": 9432.7, "taker_buy_quote": 1519.88137}, {"ts": 1767877380000, "open": 0.1611, "high": 0.1615, "low": 0.1611, "close": 0.1611, "volume": 129403.9, "quote_volume": 20877.94365, "trades": 158, "taker_buy_volume": 70232.0, "taker_buy_quote": 11328.52329}, {"ts": 1767877440000, "open": 0.1612, "high": 0.1615, "low": 0.1612, "close": 0.1615, "volume": 71016.4, "quote_volume": 11459.72201, "trades": 98, "taker_buy_volume": 64107.9, "taker_buy_quote": 10344.85355}, {"ts": 1767877500000, "open": 0.1614, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 43886.0, "quote_volume": 7087.08796, "trades": 59, "taker_buy_volume": 38746.1, "taker_buy_quote": 6257.20341}, {"ts": 1767877560000, "open": 0.1615, "high": 0.1618, "low": 0.1615, "close": 0.1617, "volume": 142342.9, "quote_volume": 23008.488, "trades": 125, "taker_buy_volume": 89778.1, "taker_buy_quote": 14510.35759}, {"ts": 1767877620000, "open": 0.1616, "high": 0.1617, "low": 0.1613, "close": 0.1613, "volume": 101644.6, "quote_volume": 16416.59418, "trades": 144, "taker_buy_volume": 24412.3, "taker_buy_quote": 3943.566}, {"ts": 1767877680000, "open": 0.1613, "high": 0.1613, "low": 0.1611, "close": 0.1612, "volume": 85356.7, "quote_volume": 13760.87683, "trades": 97, "taker_buy_volume": 26472.3, "taker_buy_quote": 4268.08789}, {"ts": 1767877740000, "open": 0.1613, "high": 0.1614, "low": 0.1612, "close": 0.1613, "volume": 21379.7, "quote_volume": 3448.5433, "trades": 41, "taker_buy_volume": 15637.7, "taker_buy_quote": 2522.36985}, {"ts": 1767877800000, "open": 0.1614, "high": 0.1614, "low": 0.1612, "close": 0.1613, "volume": 5353.0, "quote_volume": 863.89814, "trades": 31, "taker_buy_volume": 4240.7, "taker_buy_quote": 684.44181}, {"ts": 1767877860000, "open": 0.1613, "high": 0.1619, "low": 0.1613, "close": 0.1619, "volume": 100486.9, "quote_volume": 16254.60462, "trades": 108, "taker_buy_volume": 88787.4, "taker_buy_quote": 14360.99769}, {"ts": 1767877920000, "open": 0.1618, "high": 0.1618, "low": 0.1615, "close": 0.1616, "volume": 82427.4, "quote_volume": 13326.21357, "trades": 152, "taker_buy_volume": 18140.3, "taker_buy_quote": 2933.79851}, {"ts": 1767877980000, "open": 0.1616, "high": 0.1617, "low": 0.1614, "close": 0.1614, "volume": 66642.1, "quote_volume": 10768.00993, "trades": 76, "taker_buy_volume": 5475.6, "taker_buy_quote": 884.52822}, {"ts": 1767878040000, "open": 0.1614, "high": 0.1614, "low": 0.1608, "close": 0.1609, "volume": 324373.8, "quote_volume": 52230.90413, "trades": 205, "taker_buy_volume": 68313.0, "taker_buy_quote": 10994.38567}, {"ts": 1767878100000, "open": 0.1609, "high": 0.161, "low": 0.1602, "close": 0.1609, "volume": 369116.7, "quote_volume": 59313.48951, "trades": 247, "taker_buy_volume": 117952.5, "taker_buy_quote": 18966.41915}, {"ts": 1767878160000, "open": 0.1609, "high": 0.1609, "low": 0.1604, "close": 0.1604, "volume": 187519.6, "quote_volume": 30132.07636, "trades": 111, "taker_buy_volume": 20573.1, "taker_buy_quote": 3305.26078}, {"ts": 1767878220000, "open": 0.1604, "high": 0.1605, "low": 0.1602, "close": 0.1604, "volume": 95255.2, "quote_volume": 15271.41489, "trades": 92, "taker_buy_volume": 14350.2, "taker_buy_quote": 2301.95281}, {"ts": 1767878280000, "open": 0.1604, "high": 0.1612, "low": 0.16, "close": 0.1611, "volume": 1342266.8, "quote_volume": 215167.57557, "trades": 414, "taker_buy_volume": 405614.9, "taker_buy_quote": 65125.19226}, {"ts": 1767878340000, "open": 0.1611, "high": 0.1611, "low": 0.1608, "close": 0.1611, "volume": 60333.3, "quote_volume": 9707.91369, "trades": 103, "taker_buy_volume": 40605.2, "taker_buy_quote": 6532.99153}, {"ts": 1767878400000, "open": 0.1612, "high": 0.1616, "low": 0.1608, "close": 0.1616, "volume": 410052.5, "quote_volume": 66136.47582, "trades": 379, "taker_buy_volume": 223864.7, "taker_buy_quote": 36109.91716}, {"ts": 1767878460000, "open": 0.1616, "high": 0.1619, "low": 0.1613, "close": 0.1615, "volume": 269267.7, "quote_volume": 43514.87256, "trades": 302, "taker_buy_volume": 117660.8, "taker_buy_quote": 19023.17136}, {"ts": 1767878520000, "open": 0.1615, "high": 0.162, "low": 0.1615, "close": 0.162, "volume": 151289.5, "quote_volume": 24474.93317, "trades": 272, "taker_buy_volume": 87232.4, "taker_buy_quote": 14117.02091}, {"ts": 1767878580000, "open": 0.1619, "high": 0.1624, "low": 0.1618, "close": 0.1622, "volume": 285628.5, "quote_volume": 46307.4792, "trades": 471, "taker_buy_volume": 182503.3, "taker_buy_quote": 29591.96349}, {"ts": 1767878640000, "open": 0.1622, "high": 0.163, "low": 0.1621, "close": 0.163, "volume": 339087.5, "quote_volume": 55171.92001, "trades": 381, "taker_buy_volume": 208405.5, "taker_buy_quote": 33914.18706}, {"ts": 1767878700000, "open": 0.1629, "high": 0.1632, "low": 0.1629, "close": 0.1629, "volume": 282940.6, "quote_volume": 46132.47104, "trades": 379, "taker_buy_volume": 93539.2, "taker_buy_quote": 15252.16202}, {"ts": 1767878760000, "open": 0.1629, "high": 0.1636, "low": 0.1622, "close": 0.1622, "volume": 310252.5, "quote_volume": 50594.83154, "trades": 481, "taker_buy_volume": 117356.4, "taker_buy_quote": 19160.80344}, {"ts": 1767878820000, "open": 0.1621, "high": 0.1624, "low": 0.1618, "close": 0.1623, "volume": 300084.4, "quote_volume": 48644.35694, "trades": 330, "taker_buy_volume": 177016.4, "taker_buy_quote": 28692.45174}, {"ts": 1767878880000, "open": 0.1623, "high": 0.1629, "low": 0.162, "close": 0.1622, "volume": 137922.1, "quote_volume": 22414.57479, "trades": 221, "taker_buy_volume": 42477.6, "taker_buy_quote": 6905.7439}, {"ts": 1767878940000, "open": 0.1622, "high": 0.1625, "low": 0.1621, "close": 0.1625, "volume": 102637.9, "quote_volume": 16655.31774, "trades": 127, "taker_buy_volume": 51083.2, "taker_buy_quote": 8289.70772}, {"ts": 1767879000000, "open": 0.1624, "high": 0.1626, "low": 0.1622, "close": 0.1625, "volume": 70754.6, "quote_volume": 11492.6415, "trades": 113, "taker_buy_volume": 58558.7, "taker_buy_quote": 9512.13529}, {"ts": 1767879060000, "open": 0.1624, "high": 0.1626, "low": 0.1621, "close": 0.1624, "volume": 47387.2, "quote_volume": 7693.72189, "trades": 95, "taker_buy_volume": 35364.6, "taker_buy_quote": 5741.69219}, {"ts": 1767879120000, "open": 0.1623, "high": 0.1623, "low": 0.1619, "close": 0.162, "volume": 56952.6, "quote_volume": 9228.92261, "trades": 110, "taker_buy_volume": 26814.0, "taker_buy_quote": 4346.19949}, {"ts": 1767879180000, "open": 0.162, "high": 0.1622, "low": 0.1619, "close": 0.1619, "volume": 70513.1, "quote_volume": 11425.00557, "trades": 95, "taker_buy_volume": 38714.9, "taker_buy_quote": 6274.3682}, {"ts": 1767879240000, "open": 0.1619, "high": 0.1619, "low": 0.1614, "close": 0.1617, "volume": 57356.8, "quote_volume": 9276.14935, "trades": 98, "taker_buy_volume": 11459.7, "taker_buy_quote": 1852.11078}, {"ts": 1767879300000, "open": 0.1616, "high": 0.1619, "low": 0.1616, "close": 0.1618, "volume": 146794.2, "quote_volume": 23750.2517, "trades": 70, "taker_buy_volume": 140533.8, "taker_buy_quote": 22737.67568}, {"ts": 1767879360000, "open": 0.1617, "high": 0.162, "low": 0.1616, "close": 0.1616, "volume": 7339.7, "quote_volume": 1187.48977, "trades": 55, "taker_buy_volume": 4180.9, "taker_buy_quote": 676.63265}, {"ts": 1767879420000, "open": 0.1616, "high": 0.1616, "low": 0.1614, "close": 0.1616, "volume": 12525.8, "quote_volume": 2023.6709, "trades": 48, "taker_buy_volume": 9151.6, "taker_buy_quote": 1478.74707}, {"ts": 1767879480000, "open": 0.1616, "high": 0.162, "low": 0.1616, "close": 0.1619, "volume": 19182.2, "quote_volume": 3101.37022, "trades": 49, "taker_buy_volume": 18158.2, "taker_buy_quote": 2935.85689}, {"ts": 1767879540000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.162, "volume": 22637.9, "quote_volume": 3666.75462, "trades": 56, "taker_buy_volume": 16212.1, "taker_buy_quote": 2625.88148}, {"ts": 1767879600000, "open": 0.162, "high": 0.1622, "low": 0.1618, "close": 0.1618, "volume": 35540.7, "quote_volume": 5759.28114, "trades": 59, "taker_buy_volume": 7366.3, "taker_buy_quote": 1193.88517}, {"ts": 1767879660000, "open": 0.1619, "high": 0.1624, "low": 0.1619, "close": 0.1622, "volume": 51957.9, "quote_volume": 8426.51154, "trades": 59, "taker_buy_volume": 34810.6, "taker_buy_quote": 5645.33956}, {"ts": 1767879720000, "open": 0.1622, "high": 0.1624, "low": 0.1622, "close": 0.1624, "volume": 35135.9, "quote_volume": 5700.23107, "trades": 43, "taker_buy_volume": 20339.7, "taker_buy_quote": 3300.27793}, {"ts": 1767879780000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 31642.2, "quote_volume": 5135.4914, "trades": 15, "taker_buy_volume": 61.6, "taker_buy_quote": 9.99768}, {"ts": 1767879840000, "open": 0.1622, "high": 0.1622, "low": 0.162, "close": 0.1622, "volume": 83712.3, "quote_volume": 13576.51048, "trades": 55, "taker_buy_volume": 20459.9, "taker_buy_quote": 3317.0885}, {"ts": 1767879900000, "open": 0.1622, "high": 0.1625, "low": 0.1622, "close": 0.1625, "volume": 20002.8, "quote_volume": 3246.81695, "trades": 47, "taker_buy_volume": 8026.7, "taker_buy_quote": 1302.99615}, {"ts": 1767879960000, "open": 0.1624, "high": 0.1627, "low": 0.1623, "close": 0.1626, "volume": 131948.0, "quote_volume": 21455.30119, "trades": 127, "taker_buy_volume": 90887.9, "taker_buy_quote": 14776.99735}, {"ts": 1767880020000, "open": 0.1625, "high": 0.1625, "low": 0.1623, "close": 0.1623, "volume": 17948.3, "quote_volume": 2914.80089, "trades": 60, "taker_buy_volume": 8367.0, "taker_buy_quote": 1359.08022}, {"ts": 1767880080000, "open": 0.1622, "high": 0.1626, "low": 0.1621, "close": 0.1624, "volume": 195011.8, "quote_volume": 31647.655, "trades": 144, "taker_buy_volume": 95616.7, "taker_buy_quote": 15522.71383}, {"ts": 1767880140000, "open": 0.1624, "high": 0.1626, "low": 0.1624, "close": 0.1625, "volume": 13846.1, "quote_volume": 2250.01686, "trades": 28, "taker_buy_volume": 4235.3, "taker_buy_quote": 688.2674}, {"ts": 1767880200000, "open": 0.1625, "high": 0.1626, "low": 0.1623, "close": 0.1626, "volume": 43374.6, "quote_volume": 7045.8726, "trades": 87, "taker_buy_volume": 22316.9, "taker_buy_quote": 3625.20733}, {"ts": 1767880260000, "open": 0.1626, "high": 0.1641, "low": 0.1624, "close": 0.1636, "volume": 821322.6, "quote_volume": 134192.48936, "trades": 532, "taker_buy_volume": 755557.1, "taker_buy_quote": 123455.73365}, {"ts": 1767880320000, "open": 0.1635, "high": 0.1635, "low": 0.163, "close": 0.1632, "volume": 488765.7, "quote_volume": 79767.07054, "trades": 264, "taker_buy_volume": 44319.7, "taker_buy_quote": 7239.84455}, {"ts": 1767880380000, "open": 0.1631, "high": 0.1632, "low": 0.1629, "close": 0.1632, "volume": 189500.0, "quote_volume": 30893.16416, "trades": 156, "taker_buy_volume": 109991.2, "taker_buy_quote": 17931.38039}, {"ts": 1767880440000, "open": 0.1631, "high": 0.1635, "low": 0.163, "close": 0.1635, "volume": 47532.6, "quote_volume": 7757.7649, "trades": 72, "taker_buy_volume": 28567.9, "taker_buy_quote": 4664.8355}, {"ts": 1767880500000, "open": 0.1634, "high": 0.1636, "low": 0.1634, "close": 0.1636, "volume": 212607.8, "quote_volume": 34769.83331, "trades": 121, "taker_buy_volume": 157102.7, "taker_buy_quote": 25696.53479}, {"ts": 1767880560000, "open": 0.1636, "high": 0.1636, "low": 0.1631, "close": 0.1632, "volume": 122187.1, "quote_volume": 19950.61664, "trades": 128, "taker_buy_volume": 29993.0, "taker_buy_quote": 4897.43255}, {"ts": 1767880620000, "open": 0.1631, "high": 0.1632, "low": 0.163, "close": 0.1631, "volume": 37838.3, "quote_volume": 6172.57609, "trades": 70, "taker_buy_volume": 19806.2, "taker_buy_quote": 3231.52527}, {"ts": 1767880680000, "open": 0.1632, "high": 0.1634, "low": 0.1632, "close": 0.1632, "volume": 39564.7, "quote_volume": 6458.2147, "trades": 70, "taker_buy_volume": 14496.5, "taker_buy_quote": 2367.05095}, {"ts": 1767880740000, "open": 0.1632, "high": 0.1636, "low": 0.1632, "close": 0.1635, "volume": 40539.1, "quote_volume": 6624.34318, "trades": 79, "taker_buy_volume": 29500.9, "taker_buy_quote": 4821.77577}, {"ts": 1767880800000, "open": 0.1634, "high": 0.1635, "low": 0.1633, "close": 0.1635, "volume": 8082.8, "quote_volume": 1321.18307, "trades": 32, "taker_buy_volume": 6101.2, "taker_buy_quote": 997.27652}, {"ts": 1767880860000, "open": 0.1635, "high": 0.1638, "low": 0.1634, "close": 0.1637, "volume": 86122.8, "quote_volume": 14089.65568, "trades": 134, "taker_buy_volume": 40297.1, "taker_buy_quote": 6595.68297}, {"ts": 1767880920000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 5615.8, "quote_volume": 919.14768, "trades": 28, "taker_buy_volume": 2531.5, "taker_buy_quote": 414.40655}, {"ts": 1767880980000, "open": 0.1638, "high": 0.1638, "low": 0.1632, "close": 0.1632, "volume": 68731.8, "quote_volume": 11225.30644, "trades": 92, "taker_buy_volume": 17495.6, "taker_buy_quote": 2858.99135}, {"ts": 1767881040000, "open": 0.1631, "high": 0.1634, "low": 0.1631, "close": 0.1633, "volume": 26705.3, "quote_volume": 4359.87702, "trades": 69, "taker_buy_volume": 20369.7, "taker_buy_quote": 3325.99231}, {"ts": 1767881100000, "open": 0.1632, "high": 0.1636, "low": 0.1631, "close": 0.1634, "volume": 105772.9, "quote_volume": 17271.8345, "trades": 158, "taker_buy_volume": 47243.1, "taker_buy_quote": 7719.26586}, {"ts": 1767881160000, "open": 0.1633, "high": 0.1639, "low": 0.1633, "close": 0.1638, "volume": 108140.0, "quote_volume": 17706.24503, "trades": 95, "taker_buy_volume": 90711.1, "taker_buy_quote": 14852.60158}, {"ts": 1767881220000, "open": 0.1638, "high": 0.1639, "low": 0.1637, "close": 0.1639, "volume": 31229.8, "quote_volume": 5117.82672, "trades": 41, "taker_buy_volume": 27726.0, "taker_buy_quote": 4543.94978}, {"ts": 1767881280000, "open": 0.164, "high": 0.1641, "low": 0.1637, "close": 0.1638, "volume": 90274.2, "quote_volume": 14793.52392, "trades": 104, "taker_buy_volume": 49957.7, "taker_buy_quote": 8189.70105}, {"ts": 1767881340000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 7295.0, "quote_volume": 1195.22563, "trades": 16, "taker_buy_volume": 7295.0, "taker_buy_quote": 1195.22563}, {"ts": 1767881400000, "open": 0.164, "high": 0.1642, "low": 0.1639, "close": 0.164, "volume": 39375.8, "quote_volume": 6458.39794, "trades": 76, "taker_buy_volume": 13734.8, "taker_buy_quote": 2253.16144}, {"ts": 1767881460000, "open": 0.1641, "high": 0.1649, "low": 0.1641, "close": 0.1645, "volume": 425744.8, "quote_volume": 70067.27231, "trades": 198, "taker_buy_volume": 352824.5, "taker_buy_quote": 58061.16693}, {"ts": 1767881520000, "open": 0.1645, "high": 0.1647, "low": 0.1645, "close": 0.1646, "volume": 14118.2, "quote_volume": 2323.18403, "trades": 55, "taker_buy_volume": 9228.5, "taker_buy_quote": 1518.56249}, {"ts": 1767881580000, "open": 0.1646, "high": 0.1646, "low": 0.164, "close": 0.1641, "volume": 48590.1, "quote_volume": 7980.67615, "trades": 92, "taker_buy_volume": 20291.4, "taker_buy_quote": 3333.37129}, {"ts": 1767881640000, "open": 0.164, "high": 0.1642, "low": 0.164, "close": 0.1641, "volume": 34648.0, "quote_volume": 5685.56095, "trades": 45, "taker_buy_volume": 26484.0, "taker_buy_quote": 4346.08526}, {"ts": 1767881700000, "open": 0.1641, "high": 0.1644, "low": 0.1641, "close": 0.1643, "volume": 51734.9, "quote_volume": 8492.3564, "trades": 70, "taker_buy_volume": 36052.6, "taker_buy_quote": 5918.59799}, {"ts": 1767881760000, "open": 0.1642, "high": 0.1642, "low": 0.1638, "close": 0.164, "volume": 78590.8, "quote_volume": 12889.10046, "trades": 94, "taker_buy_volume": 17789.0, "taker_buy_quote": 2917.16653}, {"ts": 1767881820000, "open": 0.164, "high": 0.1644, "low": 0.164, "close": 0.1641, "volume": 37099.6, "quote_volume": 6090.98906, "trades": 70, "taker_buy_volume": 26356.6, "taker_buy_quote": 4326.17522}, {"ts": 1767881880000, "open": 0.1642, "high": 0.1644, "low": 0.164, "close": 0.1643, "volume": 61825.4, "quote_volume": 10149.64276, "trades": 93, "taker_buy_volume": 32945.8, "taker_buy_quote": 5410.22087}, {"ts": 1767881940000, "open": 0.1643, "high": 0.1643, "low": 0.1638, "close": 0.1639, "volume": 29387.6, "quote_volume": 4816.36912, "trades": 56, "taker_buy_volume": 17771.1, "taker_buy_quote": 2912.79213}, {"ts": 1767882000000, "open": 0.1639, "high": 0.1641, "low": 0.1638, "close": 0.1641, "volume": 37301.6, "quote_volume": 6112.26745, "trades": 65, "taker_buy_volume": 19629.0, "taker_buy_quote": 3217.11338}, {"ts": 1767882060000, "open": 0.164, "high": 0.164, "low": 0.1634, "close": 0.1636, "volume": 212133.3, "quote_volume": 34712.2469, "trades": 218, "taker_buy_volume": 100099.3, "taker_buy_quote": 16380.31134}, {"ts": 1767882120000, "open": 0.1636, "high": 0.164, "low": 0.1636, "close": 0.1639, "volume": 36621.4, "quote_volume": 5997.68071, "trades": 53, "taker_buy_volume": 35920.3, "taker_buy_quote": 5882.77678}, {"ts": 1767882180000, "open": 0.1639, "high": 0.1642, "low": 0.1639, "close": 0.1641, "volume": 64076.1, "quote_volume": 10513.20432, "trades": 87, "taker_buy_volume": 30384.9, "taker_buy_quote": 4984.21703}, {"ts": 1767882240000, "open": 0.1641, "high": 0.1642, "low": 0.164, "close": 0.1641, "volume": 112952.9, "quote_volume": 18537.05903, "trades": 104, "taker_buy_volume": 60793.8, "taker_buy_quote": 9980.8608}, {"ts": 1767882300000, "open": 0.1641, "high": 0.1644, "low": 0.164, "close": 0.1641, "volume": 44731.0, "quote_volume": 7346.0443, "trades": 118, "taker_buy_volume": 25527.7, "taker_buy_quote": 4192.26469}, {"ts": 1767882360000, "open": 0.1641, "high": 0.1641, "low": 0.1637, "close": 0.1639, "volume": 195465.8, "quote_volume": 32011.24011, "trades": 358, "taker_buy_volume": 60794.9, "taker_buy_quote": 9956.68631}, {"ts": 1767882420000, "open": 0.1639, "high": 0.1642, "low": 0.1638, "close": 0.1638, "volume": 30297.2, "quote_volume": 4968.0241, "trades": 116, "taker_buy_volume": 13829.8, "taker_buy_quote": 2268.91222}, {"ts": 1767882480000, "open": 0.1639, "high": 0.164, "low": 0.1636, "close": 0.1637, "volume": 65978.7, "quote_volume": 10797.79712, "trades": 111, "taker_buy_volume": 21278.0, "taker_buy_quote": 3483.38353}, {"ts": 1767882540000, "open": 0.1637, "high": 0.1638, "low": 0.1636, "close": 0.1638, "volume": 30061.7, "quote_volume": 4922.37138, "trades": 74, "taker_buy_volume": 16419.9, "taker_buy_quote": 2689.25207}, {"ts": 1767882600000, "open": 0.1637, "high": 0.1638, "low": 0.1636, "close": 0.1636, "volume": 44913.6, "quote_volume": 7352.58798, "trades": 131, "taker_buy_volume": 24492.7, "taker_buy_quote": 4010.78762}, {"ts": 1767882660000, "open": 0.1637, "high": 0.1639, "low": 0.1634, "close": 0.1636, "volume": 162039.5, "quote_volume": 26503.67389, "trades": 245, "taker_buy_volume": 50979.1, "taker_buy_quote": 8344.98714}, {"ts": 1767882720000, "open": 0.1637, "high": 0.164, "low": 0.1637, "close": 0.1638, "volume": 158814.3, "quote_volume": 26025.07782, "trades": 206, "taker_buy_volume": 104784.6, "taker_buy_quote": 17169.88683}, {"ts": 1767882780000, "open": 0.1638, "high": 0.1641, "low": 0.1635, "close": 0.1635, "volume": 123144.3, "quote_volume": 20165.10866, "trades": 209, "taker_buy_volume": 50910.4, "taker_buy_quote": 8348.16808}, {"ts": 1767882840000, "open": 0.1635, "high": 0.1637, "low": 0.1632, "close": 0.1633, "volume": 228286.2, "quote_volume": 37315.56396, "trades": 296, "taker_buy_volume": 87608.4, "taker_buy_quote": 14326.13208}, {"ts": 1767882900000, "open": 0.1632, "high": 0.1636, "low": 0.163, "close": 0.1634, "volume": 349356.1, "quote_volume": 57054.19302, "trades": 340, "taker_buy_volume": 212708.4, "taker_buy_quote": 34751.77351}, {"ts": 1767882960000, "open": 0.1635, "high": 0.1642, "low": 0.1635, "close": 0.1637, "volume": 161745.5, "quote_volume": 26507.82273, "trades": 190, "taker_buy_volume": 112494.3, "taker_buy_quote": 18434.26499}, {"ts": 1767883020000, "open": 0.1638, "high": 0.164, "low": 0.1638, "close": 0.1639, "volume": 46436.2, "quote_volume": 7610.68435, "trades": 86, "taker_buy_volume": 23548.9, "taker_buy_quote": 3859.28779}, {"ts": 1767883080000, "open": 0.1639, "high": 0.1641, "low": 0.1638, "close": 0.1641, "volume": 58397.4, "quote_volume": 9572.16311, "trades": 94, "taker_buy_volume": 40515.5, "taker_buy_quote": 6640.68113}, {"ts": 1767883140000, "open": 0.1641, "high": 0.1641, "low": 0.1638, "close": 0.1641, "volume": 91711.6, "quote_volume": 15035.65251, "trades": 158, "taker_buy_volume": 57058.8, "taker_buy_quote": 9354.64124}, {"ts": 1767883200000, "open": 0.1642, "high": 0.1646, "low": 0.1642, "close": 0.1645, "volume": 134478.0, "quote_volume": 22104.94842, "trades": 138, "taker_buy_volume": 104949.1, "taker_buy_quote": 17250.25299}, {"ts": 1767883260000, "open": 0.1645, "high": 0.1649, "low": 0.1644, "close": 0.1648, "volume": 243209.4, "quote_volume": 40064.54801, "trades": 269, "taker_buy_volume": 133802.6, "taker_buy_quote": 22038.58865}, {"ts": 1767883320000, "open": 0.1647, "high": 0.1647, "low": 0.1641, "close": 0.1641, "volume": 169596.1, "quote_volume": 27870.29232, "trades": 200, "taker_buy_volume": 11885.5, "taker_buy_quote": 1955.21093}, {"ts": 1767883380000, "open": 0.164, "high": 0.1643, "low": 0.1639, "close": 0.1639, "volume": 155978.7, "quote_volume": 25590.8636, "trades": 102, "taker_buy_volume": 79105.3, "taker_buy_quote": 12986.5105}, {"ts": 1767883440000, "open": 0.1639, "high": 0.1641, "low": 0.1633, "close": 0.1639, "volume": 378459.7, "quote_volume": 61928.96103, "trades": 286, "taker_buy_volume": 100417.3, "taker_buy_quote": 16446.75433}, {"ts": 1767883500000, "open": 0.1638, "high": 0.1641, "low": 0.1633, "close": 0.1641, "volume": 192916.7, "quote_volume": 31577.11211, "trades": 245, "taker_buy_volume": 75668.6, "taker_buy_quote": 12394.52237}, {"ts": 1767883560000, "open": 0.1641, "high": 0.1643, "low": 0.164, "close": 0.1642, "volume": 146905.0, "quote_volume": 24117.84971, "trades": 223, "taker_buy_volume": 78283.5, "taker_buy_quote": 12853.07495}, {"ts": 1767883620000, "open": 0.1643, "high": 0.1646, "low": 0.1643, "close": 0.1645, "volume": 227496.7, "quote_volume": 37424.11753, "trades": 171, "taker_buy_volume": 180819.3, "taker_buy_quote": 29745.4648}, {"ts": 1767883680000, "open": 0.1645, "high": 0.1646, "low": 0.1641, "close": 0.1644, "volume": 71461.0, "quote_volume": 11735.68734, "trades": 122, "taker_buy_volume": 6258.5, "taker_buy_quote": 1028.92855}, {"ts": 1767883740000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 52189.6, "quote_volume": 8574.08443, "trades": 58, "taker_buy_volume": 39349.0, "taker_buy_quote": 6464.86977}, {"ts": 1767883800000, "open": 0.1642, "high": 0.1642, "low": 0.1639, "close": 0.1642, "volume": 50159.3, "quote_volume": 8226.40788, "trades": 95, "taker_buy_volume": 11402.3, "taker_buy_quote": 1870.19771}, {"ts": 1767883860000, "open": 0.1641, "high": 0.1644, "low": 0.1638, "close": 0.1639, "volume": 142367.5, "quote_volume": 23361.18325, "trades": 155, "taker_buy_volume": 58017.6, "taker_buy_quote": 9533.75071}, {"ts": 1767883920000, "open": 0.164, "high": 0.1645, "low": 0.1638, "close": 0.1644, "volume": 96451.5, "quote_volume": 15847.01262, "trades": 146, "taker_buy_volume": 84212.3, "taker_buy_quote": 13837.36876}, {"ts": 1767883980000, "open": 0.1644, "high": 0.1651, "low": 0.1643, "close": 0.165, "volume": 308503.2, "quote_volume": 50870.4327, "trades": 205, "taker_buy_volume": 205866.6, "taker_buy_quote": 33935.42354}, {"ts": 1767884040000, "open": 0.165, "high": 0.165, "low": 0.1608, "close": 0.1621, "volume": 1989810.8, "quote_volume": 323542.78914, "trades": 1325, "taker_buy_volume": 824693.9, "taker_buy_quote": 133931.66642}, {"ts": 1767884100000, "open": 0.162, "high": 0.1631, "low": 0.1616, "close": 0.1626, "volume": 1468873.3, "quote_volume": 238613.98529, "trades": 1198, "taker_buy_volume": 809367.3, "taker_buy_quote": 131519.67556}, {"ts": 1767884160000, "open": 0.1626, "high": 0.163, "low": 0.1622, "close": 0.1627, "volume": 282356.8, "quote_volume": 45875.08947, "trades": 305, "taker_buy_volume": 122195.7, "taker_buy_quote": 19868.37922}, {"ts": 1767884220000, "open": 0.1626, "high": 0.1626, "low": 0.1623, "close": 0.1624, "volume": 72998.3, "quote_volume": 11857.97577, "trades": 158, "taker_buy_volume": 16928.3, "taker_buy_quote": 2750.26651}, {"ts": 1767884280000, "open": 0.1624, "high": 0.1627, "low": 0.1623, "close": 0.1624, "volume": 80990.1, "quote_volume": 13161.23438, "trades": 122, "taker_buy_volume": 58262.9, "taker_buy_quote": 9469.60194}, {"ts": 1767884340000, "open": 0.1624, "high": 0.1625, "low": 0.1622, "close": 0.1625, "volume": 60463.2, "quote_volume": 9816.15204, "trades": 94, "taker_buy_volume": 26454.7, "taker_buy_quote": 4296.50269}, {"ts": 1767884400000, "open": 0.1625, "high": 0.1625, "low": 0.16, "close": 0.1605, "volume": 1188951.1, "quote_volume": 191443.00387, "trades": 798, "taker_buy_volume": 313111.3, "taker_buy_quote": 50390.53011}, {"ts": 1767884460000, "open": 0.1604, "high": 0.1608, "low": 0.16, "close": 0.1608, "volume": 487040.3, "quote_volume": 78144.7617, "trades": 434, "taker_buy_volume": 324507.4, "taker_buy_quote": 52086.64235}, {"ts": 1767884520000, "open": 0.1608, "high": 0.1608, "low": 0.1594, "close": 0.1596, "volume": 597190.2, "quote_volume": 95554.60558, "trades": 502, "taker_buy_volume": 118581.1, "taker_buy_quote": 18969.96305}, {"ts": 1767884580000, "open": 0.1595, "high": 0.1598, "low": 0.1578, "close": 0.1587, "volume": 1595222.1, "quote_volume": 253124.66588, "trades": 1157, "taker_buy_volume": 677212.9, "taker_buy_quote": 107529.95295}, {"ts": 1767884640000, "open": 0.1588, "high": 0.1595, "low": 0.1586, "close": 0.1595, "volume": 366181.0, "quote_volume": 58242.96363, "trades": 447, "taker_buy_volume": 199904.8, "taker_buy_quote": 31805.07626}, {"ts": 1767884700000, "open": 0.1596, "high": 0.1601, "low": 0.1593, "close": 0.1601, "volume": 280552.4, "quote_volume": 44815.3922, "trades": 291, "taker_buy_volume": 213254.3, "taker_buy_quote": 34082.10902}, {"ts": 1767884760000, "open": 0.1602, "high": 0.1612, "low": 0.1602, "close": 0.1612, "volume": 484408.2, "quote_volume": 77839.12352, "trades": 428, "taker_buy_volume": 355436.9, "taker_buy_quote": 57106.09913}, {"ts": 1767884820000, "open": 0.1611, "high": 0.1625, "low": 0.161, "close": 0.1624, "volume": 898051.4, "quote_volume": 145489.65189, "trades": 575, "taker_buy_volume": 702142.6, "taker_buy_quote": 113732.44261}, {"ts": 1767884880000, "open": 0.1624, "high": 0.1626, "low": 0.1622, "close": 0.1625, "volume": 233285.4, "quote_volume": 37881.9589, "trades": 164, "taker_buy_volume": 122741.0, "taker_buy_quote": 19940.76749}, {"ts": 1767884940000, "open": 0.1625, "high": 0.1625, "low": 0.1621, "close": 0.1624, "volume": 17159.3, "quote_volume": 2785.20761, "trades": 96, "taker_buy_volume": 8518.9, "taker_buy_quote": 1382.63917}, {"ts": 1767885000000, "open": 0.1625, "high": 0.1627, "low": 0.1622, "close": 0.1625, "volume": 59327.8, "quote_volume": 9641.25869, "trades": 143, "taker_buy_volume": 47031.5, "taker_buy_quote": 7645.79558}, {"ts": 1767885060000, "open": 0.1625, "high": 0.1628, "low": 0.1619, "close": 0.1622, "volume": 194920.8, "quote_volume": 31635.72122, "trades": 258, "taker_buy_volume": 63024.1, "taker_buy_quote": 10247.80816}, {"ts": 1767885120000, "open": 0.1622, "high": 0.1625, "low": 0.1622, "close": 0.1622, "volume": 82179.1, "quote_volume": 13344.5833, "trades": 159, "taker_buy_volume": 55400.1, "taker_buy_quote": 8996.9702}, {"ts": 1767885180000, "open": 0.1622, "high": 0.1624, "low": 0.162, "close": 0.162, "volume": 68148.2, "quote_volume": 11051.94755, "trades": 129, "taker_buy_volume": 39972.0, "taker_buy_quote": 6484.26144}, {"ts": 1767885240000, "open": 0.1621, "high": 0.1622, "low": 0.1619, "close": 0.1622, "volume": 61631.8, "quote_volume": 9987.58088, "trades": 127, "taker_buy_volume": 25520.7, "taker_buy_quote": 4136.65928}, {"ts": 1767885300000, "open": 0.1621, "high": 0.1627, "low": 0.1621, "close": 0.1626, "volume": 189281.2, "quote_volume": 30765.15413, "trades": 191, "taker_buy_volume": 172875.7, "taker_buy_quote": 28103.28523}, {"ts": 1767885360000, "open": 0.1626, "high": 0.1631, "low": 0.1625, "close": 0.1631, "volume": 158629.3, "quote_volume": 25847.32058, "trades": 179, "taker_buy_volume": 124013.0, "taker_buy_quote": 20208.90488}, {"ts": 1767885420000, "open": 0.1632, "high": 0.1634, "low": 0.1628, "close": 0.1629, "volume": 60746.4, "quote_volume": 9909.93046, "trades": 130, "taker_buy_volume": 18222.8, "taker_buy_quote": 2971.19947}, {"ts": 1767885480000, "open": 0.163, "high": 0.1634, "low": 0.1629, "close": 0.1632, "volume": 133090.3, "quote_volume": 21709.12389, "trades": 167, "taker_buy_volume": 117623.0, "taker_buy_quote": 19185.49607}, {"ts": 1767885540000, "open": 0.1631, "high": 0.1636, "low": 0.1631, "close": 0.1635, "volume": 94685.7, "quote_volume": 15469.56303, "trades": 140, "taker_buy_volume": 73477.8, "taker_buy_quote": 12006.02455}, {"ts": 1767885600000, "open": 0.1635, "high": 0.1644, "low": 0.1634, "close": 0.1643, "volume": 113349.8, "quote_volume": 18586.99854, "trades": 205, "taker_buy_volume": 87657.0, "taker_buy_quote": 14371.90224}, {"ts": 1767885660000, "open": 0.1643, "high": 0.1658, "low": 0.1642, "close": 0.1652, "volume": 657924.8, "quote_volume": 108713.33924, "trades": 675, "taker_buy_volume": 456373.1, "taker_buy_quote": 75384.82241}, {"ts": 1767885720000, "open": 0.1651, "high": 0.1651, "low": 0.1647, "close": 0.1649, "volume": 129199.6, "quote_volume": 21312.61308, "trades": 222, "taker_buy_volume": 87932.9, "taker_buy_quote": 14505.78204}, {"ts": 1767885780000, "open": 0.1649, "high": 0.1654, "low": 0.1647, "close": 0.165, "volume": 327565.4, "quote_volume": 54057.85634, "trades": 387, "taker_buy_volume": 114652.6, "taker_buy_quote": 18922.43777}, {"ts": 1767885840000, "open": 0.1649, "high": 0.165, "low": 0.1644, "close": 0.1645, "volume": 348745.9, "quote_volume": 57463.42177, "trades": 319, "taker_buy_volume": 197602.8, "taker_buy_quote": 32571.01276}, {"ts": 1767885900000, "open": 0.1645, "high": 0.1652, "low": 0.1645, "close": 0.1651, "volume": 104113.9, "quote_volume": 17153.46192, "trades": 214, "taker_buy_volume": 51985.7, "taker_buy_quote": 8567.06135}, {"ts": 1767885960000, "open": 0.1651, "high": 0.1651, "low": 0.1643, "close": 0.1643, "volume": 112718.2, "quote_volume": 18542.16258, "trades": 155, "taker_buy_volume": 61797.8, "taker_buy_quote": 10162.0064}, {"ts": 1767886020000, "open": 0.1643, "high": 0.1644, "low": 0.1642, "close": 0.1643, "volume": 22977.1, "quote_volume": 3773.35414, "trades": 60, "taker_buy_volume": 10547.9, "taker_buy_quote": 1732.21955}, {"ts": 1767886080000, "open": 0.1644, "high": 0.1655, "low": 0.1644, "close": 0.1649, "volume": 202713.0, "quote_volume": 33466.64136, "trades": 249, "taker_buy_volume": 154883.4, "taker_buy_quote": 25565.65753}, {"ts": 1767886140000, "open": 0.1649, "high": 0.1652, "low": 0.1649, "close": 0.165, "volume": 45258.5, "quote_volume": 7469.15289, "trades": 97, "taker_buy_volume": 19447.8, "taker_buy_quote": 3209.00503}, {"ts": 1767886200000, "open": 0.165, "high": 0.165, "low": 0.1646, "close": 0.1646, "volume": 19107.9, "quote_volume": 3152.2157, "trades": 75, "taker_buy_volume": 11095.2, "taker_buy_quote": 1830.56094}, {"ts": 1767886260000, "open": 0.1646, "high": 0.1648, "low": 0.1644, "close": 0.1648, "volume": 30074.9, "quote_volume": 4948.4464, "trades": 115, "taker_buy_volume": 18894.3, "taker_buy_quote": 3108.58428}, {"ts": 1767886320000, "open": 0.1649, "high": 0.1653, "low": 0.1647, "close": 0.1648, "volume": 266099.7, "quote_volume": 43904.45262, "trades": 237, "taker_buy_volume": 133490.5, "taker_buy_quote": 22036.59402}, {"ts": 1767886380000, "open": 0.1648, "high": 0.1648, "low": 0.1642, "close": 0.1643, "volume": 86756.4, "quote_volume": 14266.1877, "trades": 157, "taker_buy_volume": 21971.7, "taker_buy_quote": 3615.9252}, {"ts": 1767886440000, "open": 0.1643, "high": 0.1644, "low": 0.1642, "close": 0.1643, "volume": 33402.1, "quote_volume": 5487.59785, "trades": 111, "taker_buy_volume": 18242.1, "taker_buy_quote": 2996.92552}, {"ts": 1767886500000, "open": 0.1643, "high": 0.1645, "low": 0.1642, "close": 0.1644, "volume": 69749.9, "quote_volume": 11461.6908, "trades": 123, "taker_buy_volume": 38472.1, "taker_buy_quote": 6325.18856}, {"ts": 1767886560000, "open": 0.1644, "high": 0.1644, "low": 0.1637, "close": 0.1642, "volume": 306575.5, "quote_volume": 50279.3025, "trades": 269, "taker_buy_volume": 115408.7, "taker_buy_quote": 18934.26252}, {"ts": 1767886620000, "open": 0.1641, "high": 0.1643, "low": 0.164, "close": 0.1641, "volume": 211253.4, "quote_volume": 34663.62291, "trades": 156, "taker_buy_volume": 113732.1, "taker_buy_quote": 18665.04627}, {"ts": 1767886680000, "open": 0.1642, "high": 0.1645, "low": 0.164, "close": 0.164, "volume": 203563.2, "quote_volume": 33456.68143, "trades": 194, "taker_buy_volume": 75767.0, "taker_buy_quote": 12455.70908}, {"ts": 1767886740000, "open": 0.1641, "high": 0.1645, "low": 0.1641, "close": 0.1645, "volume": 21007.8, "quote_volume": 3454.0614, "trades": 63, "taker_buy_volume": 7818.1, "taker_buy_quote": 1284.57133}, {"ts": 1767886800000, "open": 0.1645, "high": 0.1648, "low": 0.1645, "close": 0.1648, "volume": 115190.2, "quote_volume": 18965.15713, "trades": 130, "taker_buy_volume": 77622.7, "taker_buy_quote": 12783.02768}, {"ts": 1767886860000, "open": 0.1649, "high": 0.1659, "low": 0.1649, "close": 0.1658, "volume": 576506.1, "quote_volume": 95482.45715, "trades": 334, "taker_buy_volume": 443138.4, "taker_buy_quote": 73379.86937}, {"ts": 1767886920000, "open": 0.1658, "high": 0.1664, "low": 0.1658, "close": 0.1664, "volume": 250738.1, "quote_volume": 41674.13967, "trades": 300, "taker_buy_volume": 178107.4, "taker_buy_quote": 29603.65964}, {"ts": 1767886980000, "open": 0.1664, "high": 0.1667, "low": 0.1659, "close": 0.1664, "volume": 368647.7, "quote_volume": 61371.99081, "trades": 349, "taker_buy_volume": 201035.1, "taker_buy_quote": 33474.5761}, {"ts": 1767887040000, "open": 0.1664, "high": 0.1664, "low": 0.1661, "close": 0.1661, "volume": 149334.0, "quote_volume": 24834.73909, "trades": 96, "taker_buy_volume": 22241.9, "taker_buy_quote": 3699.99243}, {"ts": 1767887100000, "open": 0.1662, "high": 0.1671, "low": 0.1659, "close": 0.1668, "volume": 360114.9, "quote_volume": 59982.31981, "trades": 428, "taker_buy_volume": 202584.0, "taker_buy_quote": 33742.3078}, {"ts": 1767887160000, "open": 0.1668, "high": 0.1676, "low": 0.1668, "close": 0.167, "volume": 381608.4, "quote_volume": 63833.59984, "trades": 345, "taker_buy_volume": 252435.3, "taker_buy_quote": 42221.64774}, {"ts": 1767887220000, "open": 0.167, "high": 0.1671, "low": 0.1667, "close": 0.167, "volume": 83669.4, "quote_volume": 13967.87372, "trades": 167, "taker_buy_volume": 48949.2, "taker_buy_quote": 8170.86809}, {"ts": 1767887280000, "open": 0.1669, "high": 0.1676, "low": 0.1665, "close": 0.1676, "volume": 171558.8, "quote_volume": 28648.37512, "trades": 265, "taker_buy_volume": 127544.9, "taker_buy_quote": 21298.4446}, {"ts": 1767887340000, "open": 0.1676, "high": 0.1679, "low": 0.1672, "close": 0.1679, "volume": 244066.9, "quote_volume": 40881.21157, "trades": 250, "taker_buy_volume": 86194.2, "taker_buy_quote": 14440.88892}, {"ts": 1767887400000, "open": 0.1679, "high": 0.168, "low": 0.1678, "close": 0.168, "volume": 61536.6, "quote_volume": 10332.61328, "trades": 139, "taker_buy_volume": 38028.8, "taker_buy_quote": 6384.66244}, {"ts": 1767887460000, "open": 0.1681, "high": 0.1681, "low": 0.1678, "close": 0.168, "volume": 85915.1, "quote_volume": 14430.38134, "trades": 162, "taker_buy_volume": 43832.1, "taker_buy_quote": 7363.18017}, {"ts": 1767887520000, "open": 0.168, "high": 0.1682, "low": 0.1674, "close": 0.1675, "volume": 161302.7, "quote_volume": 27109.98897, "trades": 192, "taker_buy_volume": 146538.0, "taker_buy_quote": 24632.54054}, {"ts": 1767887580000, "open": 0.1675, "high": 0.1675, "low": 0.167, "close": 0.1674, "volume": 89123.8, "quote_volume": 14900.30859, "trades": 161, "taker_buy_volume": 34779.5, "taker_buy_quote": 5816.36424}, {"ts": 1767887640000, "open": 0.1674, "high": 0.1675, "low": 0.1672, "close": 0.1674, "volume": 11780.9, "quote_volume": 1971.14304, "trades": 48, "taker_buy_volume": 5298.2, "taker_buy_quote": 886.50861}, {"ts": 1767887700000, "open": 0.1674, "high": 0.1675, "low": 0.1672, "close": 0.1673, "volume": 194730.3, "quote_volume": 32611.00281, "trades": 153, "taker_buy_volume": 96485.0, "taker_buy_quote": 16157.47324}, {"ts": 1767887760000, "open": 0.1673, "high": 0.1674, "low": 0.167, "close": 0.1673, "volume": 158582.9, "quote_volume": 26515.09115, "trades": 152, "taker_buy_volume": 112184.4, "taker_buy_quote": 18758.64526}, {"ts": 1767887820000, "open": 0.1672, "high": 0.1678, "low": 0.1672, "close": 0.1676, "volume": 133600.0, "quote_volume": 22384.47868, "trades": 102, "taker_buy_volume": 119164.7, "taker_buy_quote": 19963.04988}, {"ts": 1767887880000, "open": 0.1676, "high": 0.1678, "low": 0.1676, "close": 0.1677, "volume": 11992.4, "quote_volume": 2011.05056, "trades": 39, "taker_buy_volume": 8594.1, "taker_buy_quote": 1441.18102}, {"ts": 1767887940000, "open": 0.1678, "high": 0.1684, "low": 0.1678, "close": 0.1682, "volume": 347046.6, "quote_volume": 58302.49327, "trades": 259, "taker_buy_volume": 267300.0, "taker_buy_quote": 44913.77774}, {"ts": 1767888000000, "open": 0.1682, "high": 0.169, "low": 0.1679, "close": 0.1683, "volume": 412397.9, "quote_volume": 69467.24251, "trades": 343, "taker_buy_volume": 286481.3, "taker_buy_quote": 48268.32646}, {"ts": 1767888060000, "open": 0.1682, "high": 0.1684, "low": 0.1678, "close": 0.168, "volume": 136944.2, "quote_volume": 23014.26962, "trades": 227, "taker_buy_volume": 37735.7, "taker_buy_quote": 6342.36992}, {"ts": 1767888120000, "open": 0.168, "high": 0.1681, "low": 0.1673, "close": 0.1674, "volume": 101091.2, "quote_volume": 16945.80722, "trades": 164, "taker_buy_volume": 44955.8, "taker_buy_quote": 7541.15793}, {"ts": 1767888180000, "open": 0.1673, "high": 0.1674, "low": 0.1668, "close": 0.1669, "volume": 112558.1, "quote_volume": 18819.21197, "trades": 175, "taker_buy_volume": 57479.0, "taker_buy_quote": 9611.55023}, {"ts": 1767888240000, "open": 0.167, "high": 0.167, "low": 0.1668, "close": 0.1669, "volume": 55357.5, "quote_volume": 9241.89081, "trades": 101, "taker_buy_volume": 17229.0, "taker_buy_quote": 2876.90571}, {"ts": 1767888300000, "open": 0.1669, "high": 0.1673, "low": 0.1669, "close": 0.1673, "volume": 77366.7, "quote_volume": 12931.36076, "trades": 159, "taker_buy_volume": 47525.7, "taker_buy_quote": 7942.95533}, {"ts": 1767888360000, "open": 0.1673, "high": 0.1676, "low": 0.1672, "close": 0.1673, "volume": 133335.1, "quote_volume": 22329.07891, "trades": 155, "taker_buy_volume": 95587.8, "taker_buy_quote": 16009.38978}, {"ts": 1767888420000, "open": 0.1673, "high": 0.1678, "low": 0.1672, "close": 0.1675, "volume": 53678.8, "quote_volume": 9000.92138, "trades": 98, "taker_buy_volume": 46449.6, "taker_buy_quote": 7789.00731}, {"ts": 1767888480000, "open": 0.1675, "high": 0.1675, "low": 0.167, "close": 0.167, "volume": 99008.7, "quote_volume": 16539.92036, "trades": 106, "taker_buy_volume": 32916.8, "taker_buy_quote": 5499.86782}, {"ts": 1767888540000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 27830.9, "quote_volume": 4650.16086, "trades": 47, "taker_buy_volume": 14019.4, "taker_buy_quote": 2342.61479}, {"ts": 1767888600000, "open": 0.1672, "high": 0.1674, "low": 0.1668, "close": 0.167, "volume": 70961.0, "quote_volume": 11858.67466, "trades": 133, "taker_buy_volume": 42273.9, "taker_buy_quote": 7064.10269}, {"ts": 1767888660000, "open": 0.1669, "high": 0.167, "low": 0.166, "close": 0.1666, "volume": 135290.9, "quote_volume": 22512.21088, "trades": 229, "taker_buy_volume": 59183.9, "taker_buy_quote": 9845.94652}, {"ts": 1767888720000, "open": 0.1667, "high": 0.1671, "low": 0.1666, "close": 0.1668, "volume": 160089.3, "quote_volume": 26723.39701, "trades": 150, "taker_buy_volume": 116463.8, "taker_buy_quote": 19446.56889}, {"ts": 1767888780000, "open": 0.1669, "high": 0.1669, "low": 0.1664, "close": 0.1664, "volume": 134913.3, "quote_volume": 22475.72404, "trades": 134, "taker_buy_volume": 25400.5, "taker_buy_quote": 4233.44599}, {"ts": 1767888840000, "open": 0.1664, "high": 0.1664, "low": 0.166, "close": 0.166, "volume": 6025.5, "quote_volume": 1000.77551, "trades": 53, "taker_buy_volume": 1432.7, "taker_buy_quote": 237.8583}, {"ts": 1767888900000, "open": 0.166, "high": 0.1661, "low": 0.1658, "close": 0.1658, "volume": 26446.2, "quote_volume": 4389.31358, "trades": 81, "taker_buy_volume": 15605.9, "taker_buy_quote": 2590.20146}, {"ts": 1767888960000, "open": 0.1659, "high": 0.1659, "low": 0.165, "close": 0.1657, "volume": 732314.1, "quote_volume": 121112.56623, "trades": 408, "taker_buy_volume": 228839.1, "taker_buy_quote": 37876.1613}, {"ts": 1767889020000, "open": 0.1657, "high": 0.1658, "low": 0.1655, "close": 0.1655, "volume": 70219.2, "quote_volume": 11632.44856, "trades": 96, "taker_buy_volume": 11737.5, "taker_buy_quote": 1945.36774}, {"ts": 1767889080000, "open": 0.1655, "high": 0.1656, "low": 0.1653, "close": 0.1656, "volume": 79185.4, "quote_volume": 13098.1876, "trades": 105, "taker_buy_volume": 71318.7, "taker_buy_quote": 11797.36537}, {"ts": 1767889140000, "open": 0.1656, "high": 0.1656, "low": 0.1653, "close": 0.1653, "volume": 22192.0, "quote_volume": 3671.11646, "trades": 68, "taker_buy_volume": 18047.5, "taker_buy_quote": 2985.72116}, {"ts": 1767889200000, "open": 0.1654, "high": 0.1657, "low": 0.1654, "close": 0.1654, "volume": 27902.2, "quote_volume": 4618.28745, "trades": 113, "taker_buy_volume": 13118.2, "taker_buy_quote": 2171.70395}, {"ts": 1767889260000, "open": 0.1655, "high": 0.1659, "low": 0.1655, "close": 0.1657, "volume": 142739.7, "quote_volume": 23635.68089, "trades": 97, "taker_buy_volume": 128080.2, "taker_buy_quote": 21204.58214}, {"ts": 1767889320000, "open": 0.1657, "high": 0.1657, "low": 0.1655, "close": 0.1655, "volume": 6086.6, "quote_volume": 1007.54731, "trades": 48, "taker_buy_volume": 3031.5, "taker_buy_quote": 501.82937}, {"ts": 1767889380000, "open": 0.1655, "high": 0.166, "low": 0.1655, "close": 0.1659, "volume": 9775.3, "quote_volume": 1619.77945, "trades": 57, "taker_buy_volume": 8261.6, "taker_buy_quote": 1368.67291}, {"ts": 1767889440000, "open": 0.1659, "high": 0.1662, "low": 0.1659, "close": 0.166, "volume": 31448.1, "quote_volume": 5222.69208, "trades": 85, "taker_buy_volume": 15213.1, "taker_buy_quote": 2526.59268}, {"ts": 1767889500000, "open": 0.166, "high": 0.1661, "low": 0.1656, "close": 0.1656, "volume": 30545.3, "quote_volume": 5067.7609, "trades": 98, "taker_buy_volume": 10569.9, "taker_buy_quote": 1754.26819}, {"ts": 1767889560000, "open": 0.1657, "high": 0.1662, "low": 0.1656, "close": 0.1658, "volume": 65398.8, "quote_volume": 10840.88108, "trades": 131, "taker_buy_volume": 17745.0, "taker_buy_quote": 2943.98861}, {"ts": 1767889620000, "open": 0.1658, "high": 0.1658, "low": 0.1656, "close": 0.1657, "volume": 31181.1, "quote_volume": 5165.18016, "trades": 76, "taker_buy_volume": 11843.5, "taker_buy_quote": 1961.86859}, {"ts": 1767889680000, "open": 0.1656, "high": 0.1656, "low": 0.1653, "close": 0.1654, "volume": 42234.8, "quote_volume": 6987.47585, "trades": 63, "taker_buy_volume": 10446.8, "taker_buy_quote": 1727.42481}, {"ts": 1767889740000, "open": 0.1654, "high": 0.1657, "low": 0.1653, "close": 0.1657, "volume": 27631.5, "quote_volume": 4573.71391, "trades": 93, "taker_buy_volume": 26175.4, "taker_buy_quote": 4332.77618}, {"ts": 1767889800000, "open": 0.1657, "high": 0.1657, "low": 0.1654, "close": 0.1657, "volume": 57979.8, "quote_volume": 9599.6921, "trades": 129, "taker_buy_volume": 25090.1, "taker_buy_quote": 4154.34318}, {"ts": 1767889860000, "open": 0.1657, "high": 0.1658, "low": 0.1655, "close": 0.1655, "volume": 51120.8, "quote_volume": 8465.52544, "trades": 63, "taker_buy_volume": 16576.2, "taker_buy_quote": 2744.55735}, {"ts": 1767889920000, "open": 0.1655, "high": 0.1656, "low": 0.1654, "close": 0.1654, "volume": 33304.8, "quote_volume": 5511.6904, "trades": 87, "taker_buy_volume": 13060.8, "taker_buy_quote": 2162.31848}, {"ts": 1767889980000, "open": 0.1655, "high": 0.166, "low": 0.1655, "close": 0.166, "volume": 330699.9, "quote_volume": 54760.50656, "trades": 205, "taker_buy_volume": 306150.9, "taker_buy_quote": 50690.75099}, {"ts": 1767890040000, "open": 0.166, "high": 0.1661, "low": 0.1657, "close": 0.1657, "volume": 36105.8, "quote_volume": 5989.68115, "trades": 89, "taker_buy_volume": 16752.5, "taker_buy_quote": 2779.88262}, {"ts": 1767890100000, "open": 0.1657, "high": 0.1657, "low": 0.1655, "close": 0.1657, "volume": 11567.2, "quote_volume": 1916.12722, "trades": 47, "taker_buy_volume": 7647.2, "taker_buy_quote": 1266.83619}, {"ts": 1767890160000, "open": 0.1657, "high": 0.1657, "low": 0.1652, "close": 0.1653, "volume": 16022.8, "quote_volume": 2650.70005, "trades": 80, "taker_buy_volume": 3693.4, "taker_buy_quote": 610.68409}, {"ts": 1767890220000, "open": 0.1652, "high": 0.1654, "low": 0.1651, "close": 0.1654, "volume": 35195.7, "quote_volume": 5815.68973, "trades": 73, "taker_buy_volume": 17349.6, "taker_buy_quote": 2867.67435}, {"ts": 1767890280000, "open": 0.1653, "high": 0.1656, "low": 0.1652, "close": 0.1655, "volume": 151938.5, "quote_volume": 25133.79595, "trades": 138, "taker_buy_volume": 106392.9, "taker_buy_quote": 17598.06571}, {"ts": 1767890340000, "open": 0.1654, "high": 0.1655, "low": 0.1653, "close": 0.1654, "volume": 86001.1, "quote_volume": 14226.78973, "trades": 104, "taker_buy_volume": 16753.2, "taker_buy_quote": 2771.33016}, {"ts": 1767890400000, "open": 0.1654, "high": 0.1654, "low": 0.1653, "close": 0.1653, "volume": 10488.3, "quote_volume": 1733.88178, "trades": 37, "taker_buy_volume": 1967.2, "taker_buy_quote": 325.34395}, {"ts": 1767890460000, "open": 0.1653, "high": 0.1654, "low": 0.1652, "close": 0.1653, "volume": 19489.4, "quote_volume": 3221.86098, "trades": 49, "taker_buy_volume": 7819.5, "taker_buy_quote": 1292.8708}, {"ts": 1767890520000, "open": 0.1654, "high": 0.166, "low": 0.1654, "close": 0.166, "volume": 128266.8, "quote_volume": 21250.26027, "trades": 149, "taker_buy_volume": 113281.6, "taker_buy_quote": 18766.05956}, {"ts": 1767890580000, "open": 0.1661, "high": 0.1668, "low": 0.1661, "close": 0.1668, "volume": 129421.1, "quote_volume": 21545.28214, "trades": 364, "taker_buy_volume": 89956.0, "taker_buy_quote": 14970.47364}, {"ts": 1767890640000, "open": 0.1668, "high": 0.1674, "low": 0.1667, "close": 0.1672, "volume": 243376.3, "quote_volume": 40653.49793, "trades": 305, "taker_buy_volume": 112322.0, "taker_buy_quote": 18763.13969}, {"ts": 1767890700000, "open": 0.1671, "high": 0.1675, "low": 0.1671, "close": 0.1674, "volume": 114748.8, "quote_volume": 19211.9289, "trades": 121, "taker_buy_volume": 86846.6, "taker_buy_quote": 14542.39283}, {"ts": 1767890760000, "open": 0.1674, "high": 0.1674, "low": 0.167, "close": 0.167, "volume": 79975.3, "quote_volume": 13368.10955, "trades": 138, "taker_buy_volume": 50677.0, "taker_buy_quote": 8471.78352}, {"ts": 1767890820000, "open": 0.1669, "high": 0.167, "low": 0.1667, "close": 0.167, "volume": 21711.8, "quote_volume": 3622.15666, "trades": 70, "taker_buy_volume": 10368.5, "taker_buy_quote": 1729.83376}, {"ts": 1767890880000, "open": 0.1669, "high": 0.1675, "low": 0.1669, "close": 0.1674, "volume": 65514.1, "quote_volume": 10957.11481, "trades": 123, "taker_buy_volume": 51352.3, "taker_buy_quote": 8590.24237}, {"ts": 1767890940000, "open": 0.1674, "high": 0.1674, "low": 0.167, "close": 0.167, "volume": 65747.8, "quote_volume": 10985.69978, "trades": 75, "taker_buy_volume": 6628.8, "taker_buy_quote": 1107.48388}, {"ts": 1767891000000, "open": 0.1669, "high": 0.1674, "low": 0.1669, "close": 0.1671, "volume": 166933.7, "quote_volume": 27900.49004, "trades": 125, "taker_buy_volume": 134347.8, "taker_buy_quote": 22451.49585}, {"ts": 1767891060000, "open": 0.167, "high": 0.167, "low": 0.1666, "close": 0.1667, "volume": 17199.1, "quote_volume": 2867.90907, "trades": 80, "taker_buy_volume": 2657.4, "taker_buy_quote": 443.08928}, {"ts": 1767891120000, "open": 0.1667, "high": 0.1667, "low": 0.1664, "close": 0.1664, "volume": 76611.8, "quote_volume": 12759.89021, "trades": 89, "taker_buy_volume": 14285.3, "taker_buy_quote": 2378.89644}, {"ts": 1767891180000, "open": 0.1664, "high": 0.1664, "low": 0.1662, "close": 0.1664, "volume": 71579.8, "quote_volume": 11903.15951, "trades": 68, "taker_buy_volume": 49701.5, "taker_buy_quote": 8265.31989}, {"ts": 1767891240000, "open": 0.1663, "high": 0.1666, "low": 0.1663, "close": 0.1666, "volume": 136996.8, "quote_volume": 22818.83407, "trades": 69, "taker_buy_volume": 75512.0, "taker_buy_quote": 12576.01836}, {"ts": 1767891300000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1668, "volume": 17282.9, "quote_volume": 2881.44874, "trades": 39, "taker_buy_volume": 5767.3, "taker_buy_quote": 961.87457}, {"ts": 1767891360000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 8238.3, "quote_volume": 1374.16397, "trades": 21, "taker_buy_volume": 2800.4, "taker_buy_quote": 467.12225}, {"ts": 1767891420000, "open": 0.1667, "high": 0.1667, "low": 0.1665, "close": 0.1666, "volume": 15948.0, "quote_volume": 2656.01223, "trades": 55, "taker_buy_volume": 11236.7, "taker_buy_quote": 1871.1874}, {"ts": 1767891480000, "open": 0.1666, "high": 0.1669, "low": 0.1666, "close": 0.1669, "volume": 21434.3, "quote_volume": 3572.5009, "trades": 42, "taker_buy_volume": 9989.1, "taker_buy_quote": 1665.00647}, {"ts": 1767891540000, "open": 0.1669, "high": 0.1673, "low": 0.1669, "close": 0.1673, "volume": 40367.6, "quote_volume": 6747.43871, "trades": 77, "taker_buy_volume": 30116.4, "taker_buy_quote": 5034.50571}, {"ts": 1767891600000, "open": 0.1674, "high": 0.1679, "low": 0.1674, "close": 0.1678, "volume": 94225.9, "quote_volume": 15802.52442, "trades": 164, "taker_buy_volume": 65481.4, "taker_buy_quote": 10982.78516}, {"ts": 1767891660000, "open": 0.1679, "high": 0.1682, "low": 0.1679, "close": 0.1682, "volume": 100104.9, "quote_volume": 16822.38003, "trades": 107, "taker_buy_volume": 92337.9, "taker_buy_quote": 15516.69898}, {"ts": 1767891720000, "open": 0.1683, "high": 0.1687, "low": 0.1682, "close": 0.1682, "volume": 132708.5, "quote_volume": 22358.96202, "trades": 166, "taker_buy_volume": 64092.0, "taker_buy_quote": 10798.52866}, {"ts": 1767891780000, "open": 0.1682, "high": 0.1684, "low": 0.1681, "close": 0.1683, "volume": 20344.9, "quote_volume": 3425.35812, "trades": 59, "taker_buy_volume": 4326.9, "taker_buy_quote": 728.09488}, {"ts": 1767891840000, "open": 0.1684, "high": 0.1688, "low": 0.1684, "close": 0.1686, "volume": 102867.5, "quote_volume": 17348.84165, "trades": 111, "taker_buy_volume": 81259.1, "taker_buy_quote": 13703.8443}, {"ts": 1767891900000, "open": 0.1686, "high": 0.1686, "low": 0.1682, "close": 0.1682, "volume": 60326.9, "quote_volume": 10161.99212, "trades": 64, "taker_buy_volume": 4692.7, "taker_buy_quote": 789.51314}, {"ts": 1767891960000, "open": 0.1683, "high": 0.1688, "low": 0.1682, "close": 0.1688, "volume": 68911.5, "quote_volume": 11606.72523, "trades": 103, "taker_buy_volume": 59098.3, "taker_buy_quote": 9952.57583}, {"ts": 1767892020000, "open": 0.1689, "high": 0.1691, "low": 0.1685, "close": 0.1685, "volume": 34022.7, "quote_volume": 5746.63413, "trades": 97, "taker_buy_volume": 20807.1, "taker_buy_quote": 3514.68162}, {"ts": 1767892080000, "open": 0.1685, "high": 0.1687, "low": 0.1685, "close": 0.1686, "volume": 49741.5, "quote_volume": 8390.78725, "trades": 59, "taker_buy_volume": 44496.8, "taker_buy_quote": 7506.45878}, {"ts": 1767892140000, "open": 0.1686, "high": 0.1688, "low": 0.1686, "close": 0.1686, "volume": 32345.3, "quote_volume": 5455.20124, "trades": 73, "taker_buy_volume": 4911.0, "taker_buy_quote": 828.42061}, {"ts": 1767892200000, "open": 0.1686, "high": 0.1688, "low": 0.1685, "close": 0.1688, "volume": 41460.2, "quote_volume": 6994.30617, "trades": 71, "taker_buy_volume": 20119.1, "taker_buy_quote": 3394.43991}, {"ts": 1767892260000, "open": 0.1688, "high": 0.1691, "low": 0.1687, "close": 0.169, "volume": 107651.3, "quote_volume": 18184.57131, "trades": 140, "taker_buy_volume": 83462.7, "taker_buy_quote": 14098.17037}, {"ts": 1767892320000, "open": 0.1691, "high": 0.1696, "low": 0.1691, "close": 0.1695, "volume": 61642.4, "quote_volume": 10443.4232, "trades": 129, "taker_buy_volume": 35395.2, "taker_buy_quote": 5995.14409}, {"ts": 1767892380000, "open": 0.1694, "high": 0.1694, "low": 0.1686, "close": 0.1686, "volume": 163263.8, "quote_volume": 27606.3909, "trades": 128, "taker_buy_volume": 51411.1, "taker_buy_quote": 8699.78574}, {"ts": 1767892440000, "open": 0.1686, "high": 0.1686, "low": 0.1683, "close": 0.1685, "volume": 103150.4, "quote_volume": 17375.97333, "trades": 109, "taker_buy_volume": 70205.6, "taker_buy_quote": 11826.96102}, {"ts": 1767892500000, "open": 0.1685, "high": 0.1687, "low": 0.1682, "close": 0.1682, "volume": 25001.8, "quote_volume": 4213.29763, "trades": 78, "taker_buy_volume": 10260.7, "taker_buy_quote": 1730.0525}, {"ts": 1767892560000, "open": 0.1682, "high": 0.1684, "low": 0.1682, "close": 0.1683, "volume": 19610.3, "quote_volume": 3300.58684, "trades": 75, "taker_buy_volume": 8927.7, "taker_buy_quote": 1502.84646}, {"ts": 1767892620000, "open": 0.1684, "high": 0.1685, "low": 0.1681, "close": 0.1681, "volume": 25992.0, "quote_volume": 4373.76048, "trades": 53, "taker_buy_volume": 5880.9, "taker_buy_quote": 990.29758}, {"ts": 1767892680000, "open": 0.1682, "high": 0.1682, "low": 0.168, "close": 0.168, "volume": 12028.2, "quote_volume": 2022.15921, "trades": 46, "taker_buy_volume": 4486.8, "taker_buy_quote": 754.64982}, {"ts": 1767892740000, "open": 0.168, "high": 0.168, "low": 0.1677, "close": 0.1677, "volume": 62696.0, "quote_volume": 10522.82153, "trades": 118, "taker_buy_volume": 12832.9, "taker_buy_quote": 2153.46833}, {"ts": 1767892800000, "open": 0.1678, "high": 0.1678, "low": 0.1676, "close": 0.1677, "volume": 20556.0, "quote_volume": 3445.79102, "trades": 61, "taker_buy_volume": 4195.1, "taker_buy_quote": 703.5263}, {"ts": 1767892860000, "open": 0.1677, "high": 0.1679, "low": 0.1676, "close": 0.1676, "volume": 22134.6, "quote_volume": 3714.00928, "trades": 64, "taker_buy_volume": 7147.8, "taker_buy_quote": 1199.4435}, {"ts": 1767892920000, "open": 0.1677, "high": 0.1677, "low": 0.1674, "close": 0.1674, "volume": 33621.7, "quote_volume": 5631.65526, "trades": 102, "taker_buy_volume": 8702.0, "taker_buy_quote": 1457.39939}, {"ts": 1767892980000, "open": 0.1675, "high": 0.1675, "low": 0.1668, "close": 0.1668, "volume": 72970.3, "quote_volume": 12193.70125, "trades": 149, "taker_buy_volume": 22273.7, "taker_buy_quote": 3722.43898}, {"ts": 1767893040000, "open": 0.1669, "high": 0.167, "low": 0.1668, "close": 0.167, "volume": 10532.5, "quote_volume": 1758.55332, "trades": 52, "taker_buy_volume": 8538.8, "taker_buy_quote": 1425.77344}, {"ts": 1767893100000, "open": 0.167, "high": 0.167, "low": 0.1668, "close": 0.1668, "volume": 20065.2, "quote_volume": 3348.07846, "trades": 63, "taker_buy_volume": 5880.2, "taker_buy_quote": 981.4389}, {"ts": 1767893160000, "open": 0.1668, "high": 0.1668, "low": 0.1663, "close": 0.1665, "volume": 146816.5, "quote_volume": 24451.6201, "trades": 165, "taker_buy_volume": 85965.1, "taker_buy_quote": 14325.77013}, {"ts": 1767893220000, "open": 0.1664, "high": 0.1664, "low": 0.1658, "close": 0.1662, "volume": 446779.9, "quote_volume": 74175.70918, "trades": 281, "taker_buy_volume": 165821.8, "taker_buy_quote": 27532.43649}, {"ts": 1767893280000, "open": 0.1663, "high": 0.1663, "low": 0.1661, "close": 0.1662, "volume": 40313.2, "quote_volume": 6697.99637, "trades": 66, "taker_buy_volume": 20478.0, "taker_buy_quote": 3402.20599}, {"ts": 1767893340000, "open": 0.1662, "high": 0.1664, "low": 0.1661, "close": 0.1663, "volume": 30246.1, "quote_volume": 5027.68794, "trades": 57, "taker_buy_volume": 8921.0, "taker_buy_quote": 1484.01142}, {"ts": 1767893400000, "open": 0.1663, "high": 0.1667, "low": 0.1663, "close": 0.1665, "volume": 112305.8, "quote_volume": 18693.82408, "trades": 107, "taker_buy_volume": 78563.2, "taker_buy_quote": 13078.94326}, {"ts": 1767893460000, "open": 0.1665, "high": 0.1667, "low": 0.1665, "close": 0.1665, "volume": 37451.9, "quote_volume": 6237.64058, "trades": 82, "taker_buy_volume": 10691.7, "taker_buy_quote": 1780.62114}, {"ts": 1767893520000, "open": 0.1664, "high": 0.1666, "low": 0.1662, "close": 0.1663, "volume": 24703.9, "quote_volume": 4112.70031, "trades": 76, "taker_buy_volume": 2090.9, "taker_buy_quote": 348.20585}, {"ts": 1767893580000, "open": 0.1664, "high": 0.1664, "low": 0.1661, "close": 0.1661, "volume": 22368.5, "quote_volume": 3720.08736, "trades": 47, "taker_buy_volume": 6000.1, "taker_buy_quote": 998.41664}, {"ts": 1767893640000, "open": 0.1661, "high": 0.1663, "low": 0.1661, "close": 0.1663, "volume": 26332.1, "quote_volume": 4375.76581, "trades": 45, "taker_buy_volume": 4233.7, "taker_buy_quote": 703.4731}, {"ts": 1767893700000, "open": 0.1664, "high": 0.1671, "low": 0.1663, "close": 0.1669, "volume": 23444.1, "quote_volume": 3906.34408, "trades": 70, "taker_buy_volume": 21492.0, "taker_buy_quote": 3580.88788}, {"ts": 1767893760000, "open": 0.1669, "high": 0.1673, "low": 0.1669, "close": 0.167, "volume": 15769.9, "quote_volume": 2635.02666, "trades": 59, "taker_buy_volume": 9492.7, "taker_buy_quote": 1586.1845}, {"ts": 1767893820000, "open": 0.167, "high": 0.167, "low": 0.1665, "close": 0.1665, "volume": 9480.7, "quote_volume": 1579.70593, "trades": 37, "taker_buy_volume": 29.9, "taker_buy_quote": 4.98433}, {"ts": 1767893880000, "open": 0.1664, "high": 0.1667, "low": 0.1664, "close": 0.1666, "volume": 45811.7, "quote_volume": 7631.57169, "trades": 50, "taker_buy_volume": 43228.9, "taker_buy_quote": 7201.68639}, {"ts": 1767893940000, "open": 0.1666, "high": 0.1669, "low": 0.1666, "close": 0.1669, "volume": 3190.8, "quote_volume": 531.97081, "trades": 20, "taker_buy_volume": 3106.4, "taker_buy_quote": 517.90977}, {"ts": 1767894000000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 9103.8, "quote_volume": 1520.68566, "trades": 41, "taker_buy_volume": 7401.5, "taker_buy_quote": 1236.30144}, {"ts": 1767894060000, "open": 0.167, "high": 0.167, "low": 0.1669, "close": 0.1669, "volume": 7029.2, "quote_volume": 1173.40524, "trades": 27, "taker_buy_volume": 6106.2, "taker_buy_quote": 1019.3086}, {"ts": 1767894120000, "open": 0.167, "high": 0.167, "low": 0.1669, "close": 0.1669, "volume": 7894.8, "quote_volume": 1318.19431, "trades": 30, "taker_buy_volume": 6075.1, "taker_buy_quote": 1014.34186}, {"ts": 1767894180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1430.2, "quote_volume": 238.8434, "trades": 9, "taker_buy_volume": 329.5, "taker_buy_quote": 55.0265}, {"ts": 1767894240000, "open": 0.167, "high": 0.1671, "low": 0.1669, "close": 0.1669, "volume": 12280.3, "quote_volume": 2051.95854, "trades": 36, "taker_buy_volume": 4466.8, "taker_buy_quote": 746.36414}, {"ts": 1767894300000, "open": 0.167, "high": 0.1673, "low": 0.167, "close": 0.1671, "volume": 9300.3, "quote_volume": 1554.5543, "trades": 47, "taker_buy_volume": 6578.7, "taker_buy_quote": 1099.58072}, {"ts": 1767894360000, "open": 0.167, "high": 0.167, "low": 0.1669, "close": 0.167, "volume": 6384.8, "quote_volume": 1066.12168, "trades": 24, "taker_buy_volume": 1534.1, "taker_buy_quote": 256.1947}, {"ts": 1767894420000, "open": 0.1671, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 1685.2, "quote_volume": 281.67413, "trades": 21, "taker_buy_volume": 1041.8, "taker_buy_quote": 174.12908}, {"ts": 1767894480000, "open": 0.1671, "high": 0.168, "low": 0.1671, "close": 0.1678, "volume": 222179.2, "quote_volume": 37270.93239, "trades": 211, "taker_buy_volume": 198830.3, "taker_buy_quote": 33352.18432}, {"ts": 1767894540000, "open": 0.1678, "high": 0.1678, "low": 0.1674, "close": 0.1674, "volume": 44478.5, "quote_volume": 7450.50986, "trades": 66, "taker_buy_volume": 7859.4, "taker_buy_quote": 1316.19358}, {"ts": 1767894600000, "open": 0.1675, "high": 0.1677, "low": 0.1675, "close": 0.1675, "volume": 36062.8, "quote_volume": 6043.58463, "trades": 54, "taker_buy_volume": 30409.3, "taker_buy_quote": 5096.12501}, {"ts": 1767894660000, "open": 0.1675, "high": 0.1679, "low": 0.1675, "close": 0.1677, "volume": 45608.7, "quote_volume": 7650.74776, "trades": 72, "taker_buy_volume": 24088.2, "taker_buy_quote": 4039.69891}, {"ts": 1767894720000, "open": 0.1678, "high": 0.168, "low": 0.1678, "close": 0.1679, "volume": 45339.7, "quote_volume": 7613.91983, "trades": 71, "taker_buy_volume": 23523.7, "taker_buy_quote": 3950.75164}, {"ts": 1767894780000, "open": 0.1679, "high": 0.1679, "low": 0.1677, "close": 0.1677, "volume": 2064.7, "quote_volume": 346.47928, "trades": 8, "taker_buy_volume": 354.3, "taker_buy_quote": 59.48131}, {"ts": 1767894840000, "open": 0.1678, "high": 0.1681, "low": 0.1678, "close": 0.168, "volume": 42458.6, "quote_volume": 7131.19568, "trades": 75, "taker_buy_volume": 9203.7, "taker_buy_quote": 1546.28308}, {"ts": 1767894900000, "open": 0.168, "high": 0.168, "low": 0.1677, "close": 0.1679, "volume": 20530.8, "quote_volume": 3446.98289, "trades": 61, "taker_buy_volume": 5239.1, "taker_buy_quote": 879.404}, {"ts": 1767894960000, "open": 0.1679, "high": 0.168, "low": 0.1678, "close": 0.168, "volume": 11111.7, "quote_volume": 1865.91196, "trades": 32, "taker_buy_volume": 3587.3, "taker_buy_quote": 602.61928}, {"ts": 1767895020000, "open": 0.1681, "high": 0.1684, "low": 0.1679, "close": 0.1684, "volume": 44457.9, "quote_volume": 7476.2393, "trades": 92, "taker_buy_volume": 30020.4, "taker_buy_quote": 5047.86354}, {"ts": 1767895080000, "open": 0.1684, "high": 0.1684, "low": 0.1682, "close": 0.1683, "volume": 4297.5, "quote_volume": 723.07243, "trades": 24, "taker_buy_volume": 3395.4, "taker_buy_quote": 571.26628}, {"ts": 1767895140000, "open": 0.1683, "high": 0.1684, "low": 0.1681, "close": 0.1684, "volume": 33286.5, "quote_volume": 5597.92851, "trades": 66, "taker_buy_volume": 6162.5, "taker_buy_quote": 1037.39453}, {"ts": 1767895200000, "open": 0.1683, "high": 0.1684, "low": 0.1681, "close": 0.1684, "volume": 7480.3, "quote_volume": 1258.13095, "trades": 49, "taker_buy_volume": 3295.7, "taker_buy_quote": 554.46231}, {"ts": 1767895260000, "open": 0.1685, "high": 0.1685, "low": 0.1682, "close": 0.1682, "volume": 9662.3, "quote_volume": 1627.37623, "trades": 50, "taker_buy_volume": 2306.5, "taker_buy_quote": 388.35982}, {"ts": 1767895320000, "open": 0.1683, "high": 0.1687, "low": 0.1682, "close": 0.1687, "volume": 34190.5, "quote_volume": 5758.11228, "trades": 61, "taker_buy_volume": 22067.2, "taker_buy_quote": 3714.243}, {"ts": 1767895380000, "open": 0.1686, "high": 0.169, "low": 0.1686, "close": 0.1689, "volume": 72643.1, "quote_volume": 12267.46983, "trades": 74, "taker_buy_volume": 32733.3, "taker_buy_quote": 5527.69855}, {"ts": 1767895440000, "open": 0.1689, "high": 0.169, "low": 0.1687, "close": 0.1687, "volume": 200030.1, "quote_volume": 33780.98912, "trades": 111, "taker_buy_volume": 99196.5, "taker_buy_quote": 16756.96669}, {"ts": 1767895500000, "open": 0.1687, "high": 0.1689, "low": 0.1686, "close": 0.1687, "volume": 40284.5, "quote_volume": 6793.44741, "trades": 94, "taker_buy_volume": 28424.3, "taker_buy_quote": 4793.15841}, {"ts": 1767895560000, "open": 0.1688, "high": 0.1688, "low": 0.1686, "close": 0.1686, "volume": 4674.8, "quote_volume": 788.42578, "trades": 34, "taker_buy_volume": 1283.8, "taker_buy_quote": 216.53364}, {"ts": 1767895620000, "open": 0.1686, "high": 0.1689, "low": 0.1686, "close": 0.1689, "volume": 15217.3, "quote_volume": 2567.50876, "trades": 50, "taker_buy_volume": 7193.0, "taker_buy_quote": 1213.84551}, {"ts": 1767895680000, "open": 0.1689, "high": 0.1689, "low": 0.1688, "close": 0.1688, "volume": 8488.6, "quote_volume": 1433.03432, "trades": 23, "taker_buy_volume": 1030.6, "taker_buy_quote": 173.96972}, {"ts": 1767895740000, "open": 0.1689, "high": 0.1689, "low": 0.1687, "close": 0.1689, "volume": 3305.4, "quote_volume": 558.15331, "trades": 33, "taker_buy_volume": 2247.8, "taker_buy_quote": 379.62669}, {"ts": 1767895800000, "open": 0.169, "high": 0.169, "low": 0.1688, "close": 0.1688, "volume": 13069.3, "quote_volume": 2207.60234, "trades": 37, "taker_buy_volume": 10883.6, "taker_buy_quote": 1838.46172}, {"ts": 1767895860000, "open": 0.1688, "high": 0.1688, "low": 0.1683, "close": 0.1685, "volume": 40884.6, "quote_volume": 6887.3654, "trades": 83, "taker_buy_volume": 15555.0, "taker_buy_quote": 2619.17165}, {"ts": 1767895920000, "open": 0.1686, "high": 0.1686, "low": 0.1682, "close": 0.1684, "volume": 22726.9, "quote_volume": 3827.65203, "trades": 73, "taker_buy_volume": 9709.1, "taker_buy_quote": 1635.19825}, {"ts": 1767895980000, "open": 0.1684, "high": 0.1686, "low": 0.1683, "close": 0.1685, "volume": 130603.5, "quote_volume": 22004.24745, "trades": 89, "taker_buy_volume": 112351.9, "taker_buy_quote": 18928.14932}, {"ts": 1767896040000, "open": 0.1686, "high": 0.1687, "low": 0.1685, "close": 0.1685, "volume": 52471.5, "quote_volume": 8843.29482, "trades": 61, "taker_buy_volume": 11149.2, "taker_buy_quote": 1878.76388}, {"ts": 1767896100000, "open": 0.1686, "high": 0.1686, "low": 0.1685, "close": 0.1686, "volume": 9408.9, "quote_volume": 1585.89212, "trades": 37, "taker_buy_volume": 4057.7, "taker_buy_quote": 684.08922}, {"ts": 1767896160000, "open": 0.1687, "high": 0.1688, "low": 0.1686, "close": 0.1688, "volume": 25704.8, "quote_volume": 4336.38006, "trades": 35, "taker_buy_volume": 14287.6, "taker_buy_quote": 2410.32464}, {"ts": 1767896220000, "open": 0.1688, "high": 0.1691, "low": 0.1688, "close": 0.1691, "volume": 11042.6, "quote_volume": 1865.45859, "trades": 31, "taker_buy_volume": 10977.5, "taker_buy_quote": 1854.4632}, {"ts": 1767896280000, "open": 0.169, "high": 0.169, "low": 0.1688, "close": 0.1688, "volume": 53429.0, "quote_volume": 9024.72308, "trades": 75, "taker_buy_volume": 31921.0, "taker_buy_quote": 5393.40089}, {"ts": 1767896340000, "open": 0.1688, "high": 0.1691, "low": 0.1688, "close": 0.1691, "volume": 7291.4, "quote_volume": 1231.88593, "trades": 42, "taker_buy_volume": 4678.0, "taker_buy_quote": 790.46615}, {"ts": 1767896400000, "open": 0.1692, "high": 0.1694, "low": 0.1692, "close": 0.1694, "volume": 14710.3, "quote_volume": 2489.12414, "trades": 56, "taker_buy_volume": 3090.2, "taker_buy_quote": 523.00322}, {"ts": 1767896460000, "open": 0.1693, "high": 0.1696, "low": 0.1692, "close": 0.1696, "volume": 40789.2, "quote_volume": 6912.39635, "trades": 70, "taker_buy_volume": 10370.5, "taker_buy_quote": 1757.83895}, {"ts": 1767896520000, "open": 0.1695, "high": 0.1696, "low": 0.1692, "close": 0.1692, "volume": 72792.8, "quote_volume": 12330.15617, "trades": 125, "taker_buy_volume": 10695.5, "taker_buy_quote": 1812.97282}, {"ts": 1767896580000, "open": 0.1692, "high": 0.1692, "low": 0.1689, "close": 0.1692, "volume": 13880.1, "quote_volume": 2347.19949, "trades": 62, "taker_buy_volume": 11031.2, "taker_buy_quote": 1865.78135}, {"ts": 1767896640000, "open": 0.1692, "high": 0.1692, "low": 0.169, "close": 0.169, "volume": 24483.9, "quote_volume": 4139.72124, "trades": 50, "taker_buy_volume": 2719.1, "taker_buy_quote": 459.8546}, {"ts": 1767896700000, "open": 0.169, "high": 0.1691, "low": 0.169, "close": 0.169, "volume": 6407.7, "quote_volume": 1083.11026, "trades": 18, "taker_buy_volume": 6168.7, "taker_buy_quote": 1042.71926}, {"ts": 1767896760000, "open": 0.169, "high": 0.1692, "low": 0.1689, "close": 0.1692, "volume": 23751.8, "quote_volume": 4013.97749, "trades": 73, "taker_buy_volume": 7624.6, "taker_buy_quote": 1289.39869}, {"ts": 1767896820000, "open": 0.1691, "high": 0.1692, "low": 0.169, "close": 0.1691, "volume": 40392.5, "quote_volume": 6827.57244, "trades": 44, "taker_buy_volume": 4115.9, "taker_buy_quote": 696.3792}, {"ts": 1767896880000, "open": 0.1692, "high": 0.1696, "low": 0.1691, "close": 0.1696, "volume": 14461.2, "quote_volume": 2449.98958, "trades": 59, "taker_buy_volume": 4608.7, "taker_buy_quote": 780.86351}, {"ts": 1767896940000, "open": 0.1696, "high": 0.1696, "low": 0.169, "close": 0.169, "volume": 102355.3, "quote_volume": 17350.60166, "trades": 110, "taker_buy_volume": 498.1, "taker_buy_quote": 84.3583}, {"ts": 1767897000000, "open": 0.1689, "high": 0.1689, "low": 0.1687, "close": 0.1688, "volume": 5572.0, "quote_volume": 940.6874, "trades": 33, "taker_buy_volume": 1122.8, "taker_buy_quote": 189.55262}, {"ts": 1767897060000, "open": 0.1687, "high": 0.169, "low": 0.1686, "close": 0.1687, "volume": 162243.0, "quote_volume": 27370.03539, "trades": 144, "taker_buy_volume": 23980.0, "taker_buy_quote": 4046.71256}, {"ts": 1767897120000, "open": 0.1687, "high": 0.1687, "low": 0.1683, "close": 0.1683, "volume": 15712.2, "quote_volume": 2648.50103, "trades": 48, "taker_buy_volume": 4902.0, "taker_buy_quote": 826.6295}, {"ts": 1767897180000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 3364.1, "quote_volume": 566.17803, "trades": 5, "taker_buy_volume": 3364.1, "taker_buy_quote": 566.17803}, {"ts": 1767897240000, "open": 0.1683, "high": 0.1683, "low": 0.1678, "close": 0.1678, "volume": 22110.5, "quote_volume": 3713.37231, "trades": 55, "taker_buy_volume": 565.7, "taker_buy_quote": 95.06734}, {"ts": 1767897300000, "open": 0.1679, "high": 0.1682, "low": 0.1679, "close": 0.1682, "volume": 57523.6, "quote_volume": 9661.05, "trades": 61, "taker_buy_volume": 52004.9, "taker_buy_quote": 8733.9084}, {"ts": 1767897360000, "open": 0.1683, "high": 0.1685, "low": 0.1681, "close": 0.1682, "volume": 66619.0, "quote_volume": 11209.07986, "trades": 72, "taker_buy_volume": 8748.5, "taker_buy_quote": 1473.12387}, {"ts": 1767897420000, "open": 0.1682, "high": 0.1682, "low": 0.168, "close": 0.168, "volume": 43998.0, "quote_volume": 7393.49029, "trades": 73, "taker_buy_volume": 7855.3, "taker_buy_quote": 1320.47112}, {"ts": 1767897480000, "open": 0.1681, "high": 0.1683, "low": 0.1679, "close": 0.1679, "volume": 10939.9, "quote_volume": 1839.33235, "trades": 51, "taker_buy_volume": 7108.2, "taker_buy_quote": 1195.53292}, {"ts": 1767897540000, "open": 0.1679, "high": 0.1679, "low": 0.1676, "close": 0.1677, "volume": 116239.7, "quote_volume": 19493.55301, "trades": 85, "taker_buy_volume": 29591.4, "taker_buy_quote": 4961.76479}, {"ts": 1767897600000, "open": 0.1677, "high": 0.1678, "low": 0.1674, "close": 0.1674, "volume": 31469.8, "quote_volume": 5271.11873, "trades": 52, "taker_buy_volume": 19490.3, "taker_buy_quote": 3264.40351}, {"ts": 1767897660000, "open": 0.1675, "high": 0.1677, "low": 0.1675, "close": 0.1677, "volume": 16998.5, "quote_volume": 2849.51619, "trades": 23, "taker_buy_volume": 16998.5, "taker_buy_quote": 2849.51619}, {"ts": 1767897720000, "open": 0.1677, "high": 0.1678, "low": 0.1677, "close": 0.1678, "volume": 25461.7, "quote_volume": 4271.10811, "trades": 68, "taker_buy_volume": 12403.3, "taker_buy_quote": 2080.89527}, {"ts": 1767897780000, "open": 0.1679, "high": 0.168, "low": 0.1679, "close": 0.168, "volume": 20013.7, "quote_volume": 3362.10204, "trades": 31, "taker_buy_volume": 9616.0, "taker_buy_quote": 1615.38593}, {"ts": 1767897840000, "open": 0.1681, "high": 0.1681, "low": 0.168, "close": 0.168, "volume": 7165.5, "quote_volume": 1203.8422, "trades": 23, "taker_buy_volume": 3610.8, "taker_buy_quote": 606.6526}, {"ts": 1767897900000, "open": 0.168, "high": 0.1682, "low": 0.168, "close": 0.1681, "volume": 15356.3, "quote_volume": 2581.1399, "trades": 50, "taker_buy_volume": 11480.7, "taker_buy_quote": 1929.62595}, {"ts": 1767897960000, "open": 0.1682, "high": 0.1684, "low": 0.1682, "close": 0.1684, "volume": 41142.6, "quote_volume": 6924.55486, "trades": 54, "taker_buy_volume": 17734.4, "taker_buy_quote": 2984.9548}, {"ts": 1767898020000, "open": 0.1684, "high": 0.1684, "low": 0.1672, "close": 0.1677, "volume": 671446.1, "quote_volume": 112530.59421, "trades": 379, "taker_buy_volume": 143261.3, "taker_buy_quote": 23993.85748}, {"ts": 1767898080000, "open": 0.1677, "high": 0.1677, "low": 0.1675, "close": 0.1676, "volume": 58399.7, "quote_volume": 9787.104, "trades": 74, "taker_buy_volume": 15285.1, "taker_buy_quote": 2561.84969}, {"ts": 1767898140000, "open": 0.1676, "high": 0.1679, "low": 0.1676, "close": 0.1678, "volume": 115377.8, "quote_volume": 19355.26143, "trades": 115, "taker_buy_volume": 79842.2, "taker_buy_quote": 13395.32144}, {"ts": 1767898200000, "open": 0.1679, "high": 0.1679, "low": 0.1678, "close": 0.1678, "volume": 14703.3, "quote_volume": 2467.57184, "trades": 31, "taker_buy_volume": 1942.1, "taker_buy_quote": 326.07859}, {"ts": 1767898260000, "open": 0.1678, "high": 0.1678, "low": 0.1676, "close": 0.1676, "volume": 19902.9, "quote_volume": 3338.11465, "trades": 27, "taker_buy_volume": 135.9, "taker_buy_quote": 22.79043}, {"ts": 1767898320000, "open": 0.1676, "high": 0.1676, "low": 0.1672, "close": 0.1674, "volume": 140810.9, "quote_volume": 23561.13174, "trades": 153, "taker_buy_volume": 40063.6, "taker_buy_quote": 6705.6786}, {"ts": 1767898380000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1673, "volume": 27108.6, "quote_volume": 4534.96758, "trades": 47, "taker_buy_volume": 5965.8, "taker_buy_quote": 998.07834}, {"ts": 1767898440000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1674, "volume": 9342.9, "quote_volume": 1563.87311, "trades": 16, "taker_buy_volume": 3175.4, "taker_buy_quote": 531.56196}, {"ts": 1767898500000, "open": 0.1674, "high": 0.1674, "low": 0.1672, "close": 0.1672, "volume": 41635.3, "quote_volume": 6963.43391, "trades": 45, "taker_buy_volume": 26677.3, "taker_buy_quote": 4460.98075}, {"ts": 1767898560000, "open": 0.1672, "high": 0.1673, "low": 0.1672, "close": 0.1673, "volume": 57481.2, "quote_volume": 9615.23228, "trades": 66, "taker_buy_volume": 37634.7, "taker_buy_quote": 6296.23384}, {"ts": 1767898620000, "open": 0.1673, "high": 0.1675, "low": 0.1672, "close": 0.1675, "volume": 5763.0, "quote_volume": 964.15223, "trades": 41, "taker_buy_volume": 3088.5, "taker_buy_quote": 516.93622}, {"ts": 1767898680000, "open": 0.1676, "high": 0.1679, "low": 0.1676, "close": 0.1679, "volume": 4409.4, "quote_volume": 739.38483, "trades": 29, "taker_buy_volume": 4290.3, "taker_buy_quote": 719.39985}, {"ts": 1767898740000, "open": 0.1678, "high": 0.1681, "low": 0.1677, "close": 0.168, "volume": 67327.5, "quote_volume": 11313.41827, "trades": 89, "taker_buy_volume": 51605.8, "taker_buy_quote": 8672.04232}, {"ts": 1767898800000, "open": 0.168, "high": 0.1681, "low": 0.1676, "close": 0.1677, "volume": 30970.4, "quote_volume": 5198.6707, "trades": 66, "taker_buy_volume": 8818.5, "taker_buy_quote": 1482.23717}, {"ts": 1767898860000, "open": 0.1677, "high": 0.1677, "low": 0.1674, "close": 0.1675, "volume": 1698.0, "quote_volume": 284.45932, "trades": 23, "taker_buy_volume": 650.3, "taker_buy_quote": 108.93485}, {"ts": 1767898920000, "open": 0.1674, "high": 0.1676, "low": 0.1674, "close": 0.1676, "volume": 5401.8, "quote_volume": 904.5623, "trades": 28, "taker_buy_volume": 3862.2, "taker_buy_quote": 646.76489}, {"ts": 1767898980000, "open": 0.1677, "high": 0.1681, "low": 0.1677, "close": 0.1681, "volume": 13509.9, "quote_volume": 2268.87743, "trades": 53, "taker_buy_volume": 12303.6, "taker_buy_quote": 2066.11748}, {"ts": 1767899040000, "open": 0.1681, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 2120.6, "quote_volume": 356.61598, "trades": 20, "taker_buy_volume": 1397.7, "taker_buy_quote": 235.06532}, {"ts": 1767899100000, "open": 0.1683, "high": 0.1686, "low": 0.1683, "close": 0.1686, "volume": 25079.3, "quote_volume": 4222.4233, "trades": 69, "taker_buy_volume": 17494.4, "taker_buy_quote": 2945.55696}, {"ts": 1767899160000, "open": 0.1686, "high": 0.1687, "low": 0.1685, "close": 0.1685, "volume": 35344.7, "quote_volume": 5960.77738, "trades": 55, "taker_buy_volume": 30555.0, "taker_buy_quote": 5153.39313}, {"ts": 1767899220000, "open": 0.1685, "high": 0.1686, "low": 0.1683, "close": 0.1686, "volume": 17363.6, "quote_volume": 2924.52987, "trades": 55, "taker_buy_volume": 15854.0, "taker_buy_quote": 2670.32991}, {"ts": 1767899280000, "open": 0.1687, "high": 0.1693, "low": 0.1687, "close": 0.1693, "volume": 120838.5, "quote_volume": 20418.53231, "trades": 120, "taker_buy_volume": 115110.1, "taker_buy_quote": 19450.59837}, {"ts": 1767899340000, "open": 0.1693, "high": 0.1695, "low": 0.1693, "close": 0.1694, "volume": 78009.8, "quote_volume": 13214.42324, "trades": 102, "taker_buy_volume": 50803.5, "taker_buy_quote": 8608.27853}, {"ts": 1767899400000, "open": 0.1694, "high": 0.1694, "low": 0.1689, "close": 0.1691, "volume": 96715.0, "quote_volume": 16365.72525, "trades": 105, "taker_buy_volume": 79016.3, "taker_buy_quote": 13371.03806}, {"ts": 1767899460000, "open": 0.1691, "high": 0.1697, "low": 0.1689, "close": 0.1694, "volume": 222438.5, "quote_volume": 37652.74496, "trades": 172, "taker_buy_volume": 183191.6, "taker_buy_quote": 31010.01647}, {"ts": 1767899520000, "open": 0.1695, "high": 0.1697, "low": 0.1695, "close": 0.1695, "volume": 41342.2, "quote_volume": 7011.14533, "trades": 56, "taker_buy_volume": 3593.1, "taker_buy_quote": 609.63351}, {"ts": 1767899580000, "open": 0.1694, "high": 0.1699, "low": 0.1693, "close": 0.1699, "volume": 195148.1, "quote_volume": 33097.83772, "trades": 147, "taker_buy_volume": 153703.5, "taker_buy_quote": 26066.66338}, {"ts": 1767899640000, "open": 0.1699, "high": 0.17, "low": 0.1696, "close": 0.1697, "volume": 48020.3, "quote_volume": 8156.2927, "trades": 77, "taker_buy_volume": 28553.6, "taker_buy_quote": 4850.80851}, {"ts": 1767899700000, "open": 0.1696, "high": 0.1699, "low": 0.1696, "close": 0.1699, "volume": 60915.3, "quote_volume": 10337.56936, "trades": 100, "taker_buy_volume": 15913.5, "taker_buy_quote": 2701.37151}, {"ts": 1767899760000, "open": 0.1699, "high": 0.1699, "low": 0.1693, "close": 0.1696, "volume": 35710.0, "quote_volume": 6054.24338, "trades": 96, "taker_buy_volume": 14387.3, "taker_buy_quote": 2439.36212}, {"ts": 1767899820000, "open": 0.1695, "high": 0.1695, "low": 0.1694, "close": 0.1695, "volume": 36481.5, "quote_volume": 6180.39828, "trades": 46, "taker_buy_volume": 695.1, "taker_buy_quote": 117.81945}, {"ts": 1767899880000, "open": 0.1695, "high": 0.1696, "low": 0.1694, "close": 0.1694, "volume": 15939.3, "quote_volume": 2703.08592, "trades": 68, "taker_buy_volume": 10764.7, "taker_buy_quote": 1825.60955}, {"ts": 1767899940000, "open": 0.1694, "high": 0.1695, "low": 0.1693, "close": 0.1693, "volume": 9972.6, "quote_volume": 1688.92578, "trades": 35, "taker_buy_volume": 776.4, "taker_buy_quote": 131.54879}, {"ts": 1767900000000, "open": 0.1693, "high": 0.1694, "low": 0.1691, "close": 0.1691, "volume": 60374.1, "quote_volume": 10224.63232, "trades": 52, "taker_buy_volume": 39402.4, "taker_buy_quote": 6674.12969}, {"ts": 1767900060000, "open": 0.1691, "high": 0.1691, "low": 0.1685, "close": 0.1685, "volume": 129476.7, "quote_volume": 21844.6849, "trades": 116, "taker_buy_volume": 8533.9, "taker_buy_quote": 1440.85751}, {"ts": 1767900120000, "open": 0.1685, "high": 0.169, "low": 0.1685, "close": 0.169, "volume": 33594.3, "quote_volume": 5671.77408, "trades": 42, "taker_buy_volume": 30255.6, "taker_buy_quote": 5108.86991}, {"ts": 1767900180000, "open": 0.1689, "high": 0.1689, "low": 0.1687, "close": 0.1689, "volume": 59269.8, "quote_volume": 10006.4401, "trades": 70, "taker_buy_volume": 17618.8, "taker_buy_quote": 2974.83509}, {"ts": 1767900240000, "open": 0.1689, "high": 0.1689, "low": 0.1685, "close": 0.1687, "volume": 46893.6, "quote_volume": 7912.79401, "trades": 85, "taker_buy_volume": 18459.3, "taker_buy_quote": 3116.3002}, {"ts": 1767900300000, "open": 0.1688, "high": 0.1688, "low": 0.1683, "close": 0.1684, "volume": 26275.9, "quote_volume": 4432.67643, "trades": 57, "taker_buy_volume": 10111.8, "taker_buy_quote": 1706.62948}, {"ts": 1767900360000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 14482.4, "quote_volume": 2438.83616, "trades": 21, "taker_buy_volume": 11705.1, "taker_buy_quote": 1971.13884}, {"ts": 1767900420000, "open": 0.1684, "high": 0.1685, "low": 0.1684, "close": 0.1685, "volume": 1773.9, "quote_volume": 298.72772, "trades": 6, "taker_buy_volume": 1565.5, "taker_buy_quote": 263.63316}, {"ts": 1767900480000, "open": 0.1684, "high": 0.1684, "low": 0.1677, "close": 0.1678, "volume": 90981.0, "quote_volume": 15288.7694, "trades": 88, "taker_buy_volume": 24555.8, "taker_buy_quote": 4125.48554}, {"ts": 1767900540000, "open": 0.1678, "high": 0.1681, "low": 0.1678, "close": 0.1678, "volume": 12442.8, "quote_volume": 2089.13748, "trades": 33, "taker_buy_volume": 4972.4, "taker_buy_quote": 834.99985}, {"ts": 1767900600000, "open": 0.1678, "high": 0.1681, "low": 0.1678, "close": 0.168, "volume": 15377.5, "quote_volume": 2582.84229, "trades": 44, "taker_buy_volume": 10962.3, "taker_buy_quote": 1841.09656}, {"ts": 1767900660000, "open": 0.1681, "high": 0.1683, "low": 0.1681, "close": 0.1683, "volume": 15001.6, "quote_volume": 2523.70557, "trades": 33, "taker_buy_volume": 12139.1, "taker_buy_quote": 2042.23307}, {"ts": 1767900720000, "open": 0.1684, "high": 0.1686, "low": 0.1676, "close": 0.1678, "volume": 273022.2, "quote_volume": 45907.29713, "trades": 229, "taker_buy_volume": 58389.9, "taker_buy_quote": 9816.54678}, {"ts": 1767900780000, "open": 0.1679, "high": 0.1681, "low": 0.1673, "close": 0.1678, "volume": 273366.0, "quote_volume": 45827.12121, "trades": 201, "taker_buy_volume": 159891.7, "taker_buy_quote": 26808.79848}, {"ts": 1767900840000, "open": 0.1678, "high": 0.1681, "low": 0.1678, "close": 0.1681, "volume": 15369.1, "quote_volume": 2581.01535, "trades": 47, "taker_buy_volume": 8523.7, "taker_buy_quote": 1431.93973}, {"ts": 1767900900000, "open": 0.1682, "high": 0.1683, "low": 0.1681, "close": 0.1682, "volume": 39620.0, "quote_volume": 6663.36088, "trades": 58, "taker_buy_volume": 15239.4, "taker_buy_quote": 2563.30974}, {"ts": 1767900960000, "open": 0.1682, "high": 0.1683, "low": 0.1681, "close": 0.1683, "volume": 25440.7, "quote_volume": 4279.54642, "trades": 26, "taker_buy_volume": 14548.2, "taker_buy_quote": 2447.73884}, {"ts": 1767901020000, "open": 0.1683, "high": 0.1684, "low": 0.168, "close": 0.168, "volume": 37419.6, "quote_volume": 6299.09401, "trades": 56, "taker_buy_volume": 6337.6, "taker_buy_quote": 1067.25184}, {"ts": 1767901080000, "open": 0.1681, "high": 0.1683, "low": 0.1681, "close": 0.1683, "volume": 7359.8, "quote_volume": 1237.70235, "trades": 20, "taker_buy_volume": 2092.7, "taker_buy_quote": 352.02539}, {"ts": 1767901140000, "open": 0.1682, "high": 0.1682, "low": 0.168, "close": 0.1681, "volume": 11281.9, "quote_volume": 1896.64917, "trades": 20, "taker_buy_volume": 427.3, "taker_buy_quote": 71.82913}, {"ts": 1767901200000, "open": 0.168, "high": 0.1682, "low": 0.1679, "close": 0.1679, "volume": 16763.0, "quote_volume": 2816.48309, "trades": 45, "taker_buy_volume": 1690.1, "taker_buy_quote": 284.04837}, {"ts": 1767901260000, "open": 0.168, "high": 0.168, "low": 0.1677, "close": 0.1677, "volume": 15867.8, "quote_volume": 2662.76694, "trades": 36, "taker_buy_volume": 2971.6, "taker_buy_quote": 498.69572}, {"ts": 1767901320000, "open": 0.1676, "high": 0.1676, "low": 0.1674, "close": 0.1675, "volume": 7304.5, "quote_volume": 1223.59634, "trades": 34, "taker_buy_volume": 2655.3, "taker_buy_quote": 444.76931}, {"ts": 1767901380000, "open": 0.1675, "high": 0.1676, "low": 0.1674, "close": 0.1674, "volume": 28517.2, "quote_volume": 4776.66139, "trades": 50, "taker_buy_volume": 9084.8, "taker_buy_quote": 1521.74902}, {"ts": 1767901440000, "open": 0.1673, "high": 0.1674, "low": 0.1672, "close": 0.1673, "volume": 5532.5, "quote_volume": 925.51457, "trades": 27, "taker_buy_volume": 1162.0, "taker_buy_quote": 194.47992}, {"ts": 1767901500000, "open": 0.1673, "high": 0.1674, "low": 0.1671, "close": 0.1671, "volume": 36533.4, "quote_volume": 6111.23593, "trades": 53, "taker_buy_volume": 22558.2, "taker_buy_quote": 3773.84164}, {"ts": 1767901560000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 23673.5, "quote_volume": 3954.55952, "trades": 42, "taker_buy_volume": 2491.0, "taker_buy_quote": 416.2461}, {"ts": 1767901620000, "open": 0.1671, "high": 0.1673, "low": 0.1671, "close": 0.1672, "volume": 12263.1, "quote_volume": 2050.00031, "trades": 25, "taker_buy_volume": 2734.0, "taker_buy_quote": 457.12958}, {"ts": 1767901680000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 36641.3, "quote_volume": 6119.77567, "trades": 65, "taker_buy_volume": 12623.4, "taker_buy_quote": 2108.14034}, {"ts": 1767901740000, "open": 0.167, "high": 0.167, "low": 0.1668, "close": 0.1668, "volume": 51592.6, "quote_volume": 8607.37248, "trades": 58, "taker_buy_volume": 35407.1, "taker_buy_quote": 5905.90428}, {"ts": 1767901800000, "open": 0.1668, "high": 0.1671, "low": 0.1668, "close": 0.167, "volume": 34902.5, "quote_volume": 5829.53742, "trades": 56, "taker_buy_volume": 19913.2, "taker_buy_quote": 3326.47559}, {"ts": 1767901860000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 12713.6, "quote_volume": 2123.23403, "trades": 32, "taker_buy_volume": 1236.3, "taker_buy_quote": 206.52493}, {"ts": 1767901920000, "open": 0.1671, "high": 0.1671, "low": 0.1668, "close": 0.1668, "volume": 28530.0, "quote_volume": 4762.74514, "trades": 54, "taker_buy_volume": 2357.8, "taker_buy_quote": 393.55128}, {"ts": 1767901980000, "open": 0.1667, "high": 0.1669, "low": 0.1667, "close": 0.1668, "volume": 7884.8, "quote_volume": 1314.51826, "trades": 27, "taker_buy_volume": 1430.5, "taker_buy_quote": 238.57447}, {"ts": 1767902040000, "open": 0.1668, "high": 0.1669, "low": 0.1667, "close": 0.1668, "volume": 8080.5, "quote_volume": 1347.81633, "trades": 17, "taker_buy_volume": 4706.6, "taker_buy_quote": 785.06998}, {"ts": 1767902100000, "open": 0.1668, "high": 0.1668, "low": 0.1665, "close": 0.1668, "volume": 16178.7, "quote_volume": 2696.60945, "trades": 40, "taker_buy_volume": 8838.3, "taker_buy_quote": 1472.84839}, {"ts": 1767902160000, "open": 0.1667, "high": 0.1667, "low": 0.1664, "close": 0.1664, "volume": 45103.9, "quote_volume": 7514.57114, "trades": 43, "taker_buy_volume": 1669.4, "taker_buy_quote": 277.78816}, {"ts": 1767902220000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 28712.1, "quote_volume": 4776.56962, "trades": 72, "taker_buy_volume": 1861.8, "taker_buy_quote": 309.70143}, {"ts": 1767902280000, "open": 0.1663, "high": 0.1665, "low": 0.1663, "close": 0.1665, "volume": 12497.8, "quote_volume": 2079.156, "trades": 30, "taker_buy_volume": 4523.5, "taker_buy_quote": 752.81073}, {"ts": 1767902340000, "open": 0.1664, "high": 0.1665, "low": 0.1664, "close": 0.1665, "volume": 11347.0, "quote_volume": 1889.25845, "trades": 28, "taker_buy_volume": 7674.3, "taker_buy_quote": 1277.77095}, {"ts": 1767902400000, "open": 0.1665, "high": 0.1666, "low": 0.1662, "close": 0.1664, "volume": 31448.2, "quote_volume": 5232.62481, "trades": 92, "taker_buy_volume": 13972.6, "taker_buy_quote": 2324.86032}, {"ts": 1767902460000, "open": 0.1664, "high": 0.1664, "low": 0.1657, "close": 0.1658, "volume": 129948.6, "quote_volume": 21565.03385, "trades": 187, "taker_buy_volume": 72245.7, "taker_buy_quote": 11992.94854}, {"ts": 1767902520000, "open": 0.1658, "high": 0.1658, "low": 0.1655, "close": 0.1657, "volume": 184619.9, "quote_volume": 30593.63396, "trades": 174, "taker_buy_volume": 133564.9, "taker_buy_quote": 22136.14066}, {"ts": 1767902580000, "open": 0.1657, "high": 0.1657, "low": 0.165, "close": 0.1653, "volume": 334729.7, "quote_volume": 55321.16165, "trades": 267, "taker_buy_volume": 110784.7, "taker_buy_quote": 18320.87417}, {"ts": 1767902640000, "open": 0.1652, "high": 0.1655, "low": 0.1647, "close": 0.1649, "volume": 634976.9, "quote_volume": 104801.9502, "trades": 449, "taker_buy_volume": 269996.2, "taker_buy_quote": 44566.08054}, {"ts": 1767902700000, "open": 0.165, "high": 0.1651, "low": 0.1648, "close": 0.1649, "volume": 240636.2, "quote_volume": 39681.31897, "trades": 219, "taker_buy_volume": 58183.0, "taker_buy_quote": 9599.89895}, {"ts": 1767902760000, "open": 0.1649, "high": 0.1649, "low": 0.1644, "close": 0.1647, "volume": 250439.7, "quote_volume": 41210.46266, "trades": 269, "taker_buy_volume": 44070.3, "taker_buy_quote": 7254.04506}, {"ts": 1767902820000, "open": 0.1647, "high": 0.1648, "low": 0.1643, "close": 0.1644, "volume": 133153.3, "quote_volume": 21903.55814, "trades": 164, "taker_buy_volume": 36323.9, "taker_buy_quote": 5977.00582}, {"ts": 1767902880000, "open": 0.1645, "high": 0.1648, "low": 0.1645, "close": 0.1646, "volume": 41670.7, "quote_volume": 6862.07605, "trades": 76, "taker_buy_volume": 9223.7, "taker_buy_quote": 1518.98664}, {"ts": 1767902940000, "open": 0.1646, "high": 0.1647, "low": 0.1643, "close": 0.1647, "volume": 28408.0, "quote_volume": 4672.3888, "trades": 62, "taker_buy_volume": 17168.1, "taker_buy_quote": 2824.92618}, {"ts": 1767903000000, "open": 0.1648, "high": 0.1652, "low": 0.1648, "close": 0.1651, "volume": 21985.3, "quote_volume": 3629.01952, "trades": 80, "taker_buy_volume": 14144.0, "taker_buy_quote": 2334.04868}, {"ts": 1767903060000, "open": 0.1651, "high": 0.1651, "low": 0.1647, "close": 0.1648, "volume": 49425.9, "quote_volume": 8152.59372, "trades": 88, "taker_buy_volume": 15134.8, "taker_buy_quote": 2495.6063}, {"ts": 1767903120000, "open": 0.1648, "high": 0.1648, "low": 0.1645, "close": 0.1645, "volume": 36399.7, "quote_volume": 5991.32148, "trades": 60, "taker_buy_volume": 10310.0, "taker_buy_quote": 1697.03312}, {"ts": 1767903180000, "open": 0.1645, "high": 0.1649, "low": 0.1645, "close": 0.1648, "volume": 57262.2, "quote_volume": 9434.96067, "trades": 95, "taker_buy_volume": 23721.4, "taker_buy_quote": 3907.54312}, {"ts": 1767903240000, "open": 0.1647, "high": 0.1648, "low": 0.1646, "close": 0.1646, "volume": 62973.7, "quote_volume": 10370.08226, "trades": 83, "taker_buy_volume": 28474.1, "taker_buy_quote": 4689.64814}, {"ts": 1767903300000, "open": 0.1646, "high": 0.1646, "low": 0.1644, "close": 0.1645, "volume": 53474.8, "quote_volume": 8791.67917, "trades": 55, "taker_buy_volume": 27408.1, "taker_buy_quote": 4505.96454}, {"ts": 1767903360000, "open": 0.1644, "high": 0.1644, "low": 0.1642, "close": 0.1643, "volume": 64899.8, "quote_volume": 10660.54975, "trades": 65, "taker_buy_volume": 3737.7, "taker_buy_quote": 614.43542}, {"ts": 1767903420000, "open": 0.1643, "high": 0.1644, "low": 0.1638, "close": 0.164, "volume": 118591.1, "quote_volume": 19472.82749, "trades": 153, "taker_buy_volume": 56983.5, "taker_buy_quote": 9362.44395}, {"ts": 1767903480000, "open": 0.164, "high": 0.1644, "low": 0.164, "close": 0.1643, "volume": 152176.7, "quote_volume": 24978.97529, "trades": 174, "taker_buy_volume": 103526.3, "taker_buy_quote": 16995.50824}, {"ts": 1767903540000, "open": 0.1643, "high": 0.1644, "low": 0.1638, "close": 0.1638, "volume": 123110.8, "quote_volume": 20188.53952, "trades": 153, "taker_buy_volume": 49140.9, "taker_buy_quote": 8060.75761}, {"ts": 1767903600000, "open": 0.1639, "high": 0.1639, "low": 0.1635, "close": 0.1637, "volume": 87748.7, "quote_volume": 14367.70917, "trades": 130, "taker_buy_volume": 37785.4, "taker_buy_quote": 6187.16944}, {"ts": 1767903660000, "open": 0.1637, "high": 0.164, "low": 0.1631, "close": 0.1631, "volume": 440885.3, "quote_volume": 72105.62755, "trades": 258, "taker_buy_volume": 307751.1, "taker_buy_quote": 50324.58658}, {"ts": 1767903720000, "open": 0.163, "high": 0.1637, "low": 0.1624, "close": 0.1636, "volume": 672111.4, "quote_volume": 109490.13249, "trades": 485, "taker_buy_volume": 337978.3, "taker_buy_quote": 55085.28531}, {"ts": 1767903780000, "open": 0.1637, "high": 0.1639, "low": 0.1635, "close": 0.1637, "volume": 162313.3, "quote_volume": 26578.62239, "trades": 145, "taker_buy_volume": 90868.8, "taker_buy_quote": 14886.27105}, {"ts": 1767903840000, "open": 0.1638, "high": 0.1638, "low": 0.1633, "close": 0.1633, "volume": 72639.8, "quote_volume": 11882.25961, "trades": 99, "taker_buy_volume": 19405.0, "taker_buy_quote": 3176.09243}, {"ts": 1767903900000, "open": 0.1634, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 86226.6, "quote_volume": 14092.6904, "trades": 109, "taker_buy_volume": 28853.7, "taker_buy_quote": 4716.44987}, {"ts": 1767903960000, "open": 0.1632, "high": 0.1632, "low": 0.163, "close": 0.1632, "volume": 104684.1, "quote_volume": 17072.92692, "trades": 101, "taker_buy_volume": 49315.1, "taker_buy_quote": 8044.95885}, {"ts": 1767904020000, "open": 0.1633, "high": 0.1634, "low": 0.163, "close": 0.163, "volume": 53961.4, "quote_volume": 8805.55382, "trades": 78, "taker_buy_volume": 20190.7, "taker_buy_quote": 3293.24474}, {"ts": 1767904080000, "open": 0.1631, "high": 0.1633, "low": 0.1631, "close": 0.1633, "volume": 4554.7, "quote_volume": 743.03091, "trades": 20, "taker_buy_volume": 1566.1, "taker_buy_quote": 255.59025}, {"ts": 1767904140000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 10314.3, "quote_volume": 1686.35728, "trades": 33, "taker_buy_volume": 1838.4, "taker_buy_quote": 300.54763}, {"ts": 1767904200000, "open": 0.1635, "high": 0.1637, "low": 0.1635, "close": 0.1636, "volume": 28902.2, "quote_volume": 4728.71147, "trades": 76, "taker_buy_volume": 12934.4, "taker_buy_quote": 2116.14786}, {"ts": 1767904260000, "open": 0.1637, "high": 0.1637, "low": 0.1633, "close": 0.1634, "volume": 12566.3, "quote_volume": 2053.63294, "trades": 61, "taker_buy_volume": 2033.8, "taker_buy_quote": 332.50414}, {"ts": 1767904320000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1635, "volume": 26731.5, "quote_volume": 4370.29547, "trades": 50, "taker_buy_volume": 7604.2, "taker_buy_quote": 1243.10306}, {"ts": 1767904380000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 10698.2, "quote_volume": 1750.19751, "trades": 37, "taker_buy_volume": 2392.8, "taker_buy_quote": 391.44079}, {"ts": 1767904440000, "open": 0.1636, "high": 0.1636, "low": 0.1634, "close": 0.1635, "volume": 12309.5, "quote_volume": 2012.88415, "trades": 25, "taker_buy_volume": 832.8, "taker_buy_quote": 136.18408}, {"ts": 1767904500000, "open": 0.1635, "high": 0.1637, "low": 0.1634, "close": 0.1634, "volume": 91981.4, "quote_volume": 15040.96191, "trades": 103, "taker_buy_volume": 50700.3, "taker_buy_quote": 8289.84787}, {"ts": 1767904560000, "open": 0.1635, "high": 0.1637, "low": 0.1635, "close": 0.1635, "volume": 35683.6, "quote_volume": 5837.4117, "trades": 62, "taker_buy_volume": 24161.2, "taker_buy_quote": 3952.64661}, {"ts": 1767904620000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 48527.1, "quote_volume": 7930.10117, "trades": 38, "taker_buy_volume": 45107.6, "taker_buy_quote": 7371.35487}, {"ts": 1767904680000, "open": 0.1635, "high": 0.1637, "low": 0.1634, "close": 0.1635, "volume": 81536.8, "quote_volume": 13336.2716, "trades": 175, "taker_buy_volume": 42585.8, "taker_buy_quote": 6965.47351}, {"ts": 1767904740000, "open": 0.1634, "high": 0.1638, "low": 0.1634, "close": 0.1635, "volume": 169799.0, "quote_volume": 27795.37135, "trades": 102, "taker_buy_volume": 79887.8, "taker_buy_quote": 13077.77592}, {"ts": 1767904800000, "open": 0.1634, "high": 0.1636, "low": 0.1634, "close": 0.1636, "volume": 73424.5, "quote_volume": 12004.74737, "trades": 108, "taker_buy_volume": 34291.5, "taker_buy_quote": 5606.22388}, {"ts": 1767904860000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1634, "volume": 45120.9, "quote_volume": 7375.09642, "trades": 45, "taker_buy_volume": 8247.5, "taker_buy_quote": 1347.32905}, {"ts": 1767904920000, "open": 0.1634, "high": 0.1636, "low": 0.1633, "close": 0.1635, "volume": 26561.1, "quote_volume": 4340.89906, "trades": 47, "taker_buy_volume": 25845.3, "taker_buy_quote": 4223.942}, {"ts": 1767904980000, "open": 0.1636, "high": 0.1637, "low": 0.1635, "close": 0.1635, "volume": 15707.5, "quote_volume": 2569.84204, "trades": 34, "taker_buy_volume": 3650.2, "taker_buy_quote": 597.35598}, {"ts": 1767905040000, "open": 0.1636, "high": 0.1639, "low": 0.1636, "close": 0.1637, "volume": 12747.0, "quote_volume": 2088.00187, "trades": 65, "taker_buy_volume": 9294.8, "taker_buy_quote": 1522.3665}, {"ts": 1767905100000, "open": 0.1637, "high": 0.1637, "low": 0.1635, "close": 0.1635, "volume": 30311.0, "quote_volume": 4957.90219, "trades": 59, "taker_buy_volume": 11463.9, "taker_buy_quote": 1874.95465}, {"ts": 1767905160000, "open": 0.1635, "high": 0.1637, "low": 0.1635, "close": 0.1636, "volume": 21745.6, "quote_volume": 3556.28606, "trades": 46, "taker_buy_volume": 15231.5, "taker_buy_quote": 2490.74899}, {"ts": 1767905220000, "open": 0.1637, "high": 0.1638, "low": 0.1636, "close": 0.1638, "volume": 6868.0, "quote_volume": 1124.30971, "trades": 42, "taker_buy_volume": 4748.6, "taker_buy_quote": 777.36123}, {"ts": 1767905280000, "open": 0.1638, "high": 0.1638, "low": 0.1637, "close": 0.1637, "volume": 4850.3, "quote_volume": 794.20515, "trades": 26, "taker_buy_volume": 710.1, "taker_buy_quote": 116.24337}, {"ts": 1767905340000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1637, "volume": 15264.4, "quote_volume": 2498.80925, "trades": 21, "taker_buy_volume": 5210.4, "taker_buy_quote": 852.96945}, {"ts": 1767905400000, "open": 0.1636, "high": 0.1636, "low": 0.1633, "close": 0.1634, "volume": 28392.5, "quote_volume": 4640.29716, "trades": 45, "taker_buy_volume": 24303.3, "taker_buy_quote": 3971.66285}, {"ts": 1767905460000, "open": 0.1634, "high": 0.1635, "low": 0.1633, "close": 0.1635, "volume": 16157.9, "quote_volume": 2640.61483, "trades": 48, "taker_buy_volume": 7078.3, "taker_buy_quote": 1157.15751}, {"ts": 1767905520000, "open": 0.1634, "high": 0.1636, "low": 0.1634, "close": 0.1635, "volume": 4625.9, "quote_volume": 756.49147, "trades": 37, "taker_buy_volume": 3063.1, "taker_buy_quote": 500.98211}, {"ts": 1767905580000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 7822.3, "quote_volume": 1279.71615, "trades": 20, "taker_buy_volume": 7211.0, "taker_buy_quote": 1179.7196}, {"ts": 1767905640000, "open": 0.1636, "high": 0.164, "low": 0.1636, "close": 0.1637, "volume": 40305.1, "quote_volume": 6600.34178, "trades": 95, "taker_buy_volume": 28636.3, "taker_buy_quote": 4689.27313}, {"ts": 1767905700000, "open": 0.1637, "high": 0.164, "low": 0.1637, "close": 0.164, "volume": 7583.9, "quote_volume": 1242.49172, "trades": 34, "taker_buy_volume": 7238.1, "taker_buy_quote": 1185.88426}, {"ts": 1767905760000, "open": 0.164, "high": 0.1643, "low": 0.164, "close": 0.1642, "volume": 24364.5, "quote_volume": 4001.88059, "trades": 61, "taker_buy_volume": 4095.9, "taker_buy_quote": 672.39555}, {"ts": 1767905820000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.164, "volume": 21540.6, "quote_volume": 3534.53303, "trades": 51, "taker_buy_volume": 13270.7, "taker_buy_quote": 2177.80932}, {"ts": 1767905880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 9216.9, "quote_volume": 1511.5716, "trades": 17, "taker_buy_volume": 4957.6, "taker_buy_quote": 813.0464}, {"ts": 1767905940000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 3430.8, "quote_volume": 562.50559, "trades": 31, "taker_buy_volume": 2580.7, "taker_buy_quote": 423.12601}, {"ts": 1767906000000, "open": 0.1641, "high": 0.1643, "low": 0.1641, "close": 0.1643, "volume": 9575.4, "quote_volume": 1572.36824, "trades": 40, "taker_buy_volume": 5523.7, "taker_buy_quote": 907.08456}, {"ts": 1767906060000, "open": 0.1643, "high": 0.1646, "low": 0.1643, "close": 0.1644, "volume": 8803.4, "quote_volume": 1448.23177, "trades": 48, "taker_buy_volume": 3125.6, "taker_buy_quote": 514.04084}, {"ts": 1767906120000, "open": 0.1644, "high": 0.1647, "low": 0.1644, "close": 0.1647, "volume": 12557.3, "quote_volume": 2066.42676, "trades": 27, "taker_buy_volume": 10463.5, "taker_buy_quote": 1721.78728}, {"ts": 1767906180000, "open": 0.1647, "high": 0.1648, "low": 0.1645, "close": 0.1645, "volume": 12829.8, "quote_volume": 2111.66024, "trades": 49, "taker_buy_volume": 3546.8, "taker_buy_quote": 583.97177}, {"ts": 1767906240000, "open": 0.1645, "high": 0.1646, "low": 0.1644, "close": 0.1646, "volume": 21831.6, "quote_volume": 3591.38972, "trades": 54, "taker_buy_volume": 1742.5, "taker_buy_quote": 286.67356}, {"ts": 1767906300000, "open": 0.1646, "high": 0.1649, "low": 0.1646, "close": 0.1649, "volume": 7756.2, "quote_volume": 1278.25385, "trades": 35, "taker_buy_volume": 7031.2, "taker_buy_quote": 1158.74359}, {"ts": 1767906360000, "open": 0.1648, "high": 0.1649, "low": 0.1647, "close": 0.1647, "volume": 17801.2, "quote_volume": 2934.99433, "trades": 46, "taker_buy_volume": 9143.5, "taker_buy_quote": 1507.48186}, {"ts": 1767906420000, "open": 0.1647, "high": 0.1647, "low": 0.1643, "close": 0.1643, "volume": 12532.0, "quote_volume": 2060.44292, "trades": 40, "taker_buy_volume": 5841.7, "taker_buy_quote": 960.43756}, {"ts": 1767906480000, "open": 0.1644, "high": 0.1646, "low": 0.1644, "close": 0.1646, "volume": 4824.1, "quote_volume": 793.64268, "trades": 38, "taker_buy_volume": 2172.2, "taker_buy_quote": 357.40513}, {"ts": 1767906540000, "open": 0.1647, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 6095.1, "quote_volume": 1004.03771, "trades": 30, "taker_buy_volume": 1113.6, "taker_buy_quote": 183.46508}, {"ts": 1767906600000, "open": 0.1647, "high": 0.1647, "low": 0.1646, "close": 0.1647, "volume": 21401.1, "quote_volume": 3524.7527, "trades": 21, "taker_buy_volume": 1166.2, "taker_buy_quote": 192.07314}, {"ts": 1767906660000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 3486.8, "quote_volume": 573.92728, "trades": 16, "taker_buy_volume": 2296.6, "taker_buy_quote": 378.02036}, {"ts": 1767906720000, "open": 0.1645, "high": 0.1648, "low": 0.1644, "close": 0.1648, "volume": 19590.1, "quote_volume": 3223.93154, "trades": 44, "taker_buy_volume": 2393.0, "taker_buy_quote": 393.90708}, {"ts": 1767906780000, "open": 0.1647, "high": 0.1648, "low": 0.1645, "close": 0.1648, "volume": 71305.7, "quote_volume": 11741.72058, "trades": 90, "taker_buy_volume": 59362.8, "taker_buy_quote": 9774.75331}, {"ts": 1767906840000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 5736.4, "quote_volume": 945.29796, "trades": 26, "taker_buy_volume": 2022.3, "taker_buy_quote": 333.27504}, {"ts": 1767906900000, "open": 0.1647, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 14692.5, "quote_volume": 2421.17528, "trades": 47, "taker_buy_volume": 5201.5, "taker_buy_quote": 857.09661}, {"ts": 1767906960000, "open": 0.1648, "high": 0.1648, "low": 0.1646, "close": 0.1646, "volume": 2409.6, "quote_volume": 396.8998, "trades": 15, "taker_buy_volume": 125.3, "taker_buy_quote": 20.63691}, {"ts": 1767907020000, "open": 0.1646, "high": 0.1646, "low": 0.164, "close": 0.1642, "volume": 28881.5, "quote_volume": 4742.81026, "trades": 73, "taker_buy_volume": 13674.7, "taker_buy_quote": 2245.20983}, {"ts": 1767907080000, "open": 0.1642, "high": 0.1645, "low": 0.1642, "close": 0.1645, "volume": 13876.2, "quote_volume": 2279.78998, "trades": 57, "taker_buy_volume": 8253.9, "taker_buy_quote": 1356.04609}, {"ts": 1767907140000, "open": 0.1645, "high": 0.1649, "low": 0.1645, "close": 0.1647, "volume": 116479.7, "quote_volume": 19185.23184, "trades": 103, "taker_buy_volume": 75501.2, "taker_buy_quote": 12439.42569}, {"ts": 1767907200000, "open": 0.1647, "high": 0.1648, "low": 0.1645, "close": 0.1645, "volume": 125209.1, "quote_volume": 20609.4612, "trades": 127, "taker_buy_volume": 30787.3, "taker_buy_quote": 5066.49743}, {"ts": 1767907260000, "open": 0.1645, "high": 0.1647, "low": 0.1643, "close": 0.1646, "volume": 79209.3, "quote_volume": 13037.6454, "trades": 70, "taker_buy_volume": 52747.9, "taker_buy_quote": 8683.269}, {"ts": 1767907320000, "open": 0.1645, "high": 0.1645, "low": 0.1642, "close": 0.1642, "volume": 13500.3, "quote_volume": 2219.87553, "trades": 42, "taker_buy_volume": 4664.3, "taker_buy_quote": 766.82637}, {"ts": 1767907380000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 4102.1, "quote_volume": 673.97503, "trades": 14, "taker_buy_volume": 2507.8, "taker_buy_quote": 412.03154}, {"ts": 1767907440000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1644, "volume": 7880.3, "quote_volume": 1296.07979, "trades": 24, "taker_buy_volume": 4958.0, "taker_buy_quote": 815.41302}, {"ts": 1767907500000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1642, "volume": 4168.0, "quote_volume": 684.42081, "trades": 20, "taker_buy_volume": 789.1, "taker_buy_quote": 129.57022}, {"ts": 1767907560000, "open": 0.1643, "high": 0.1645, "low": 0.1643, "close": 0.1645, "volume": 27821.8, "quote_volume": 4573.89044, "trades": 42, "taker_buy_volume": 26013.8, "taker_buy_quote": 4276.65524}, {"ts": 1767907620000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 421.1, "quote_volume": 69.27095, "trades": 6, "taker_buy_volume": 366.4, "taker_buy_quote": 60.2728}, {"ts": 1767907680000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 6774.5, "quote_volume": 1114.40525, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907740000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907800000, "open": 0.1644, "high": 0.1644, "low": 0.1641, "close": 0.1641, "volume": 2634.3, "quote_volume": 432.94896, "trades": 22, "taker_buy_volume": 42.0, "taker_buy_quote": 6.9006}, {"ts": 1767907860000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 4936.4, "quote_volume": 809.64724, "trades": 23, "taker_buy_volume": 152.0, "taker_buy_quote": 24.9432}, {"ts": 1767907920000, "open": 0.164, "high": 0.164, "low": 0.1637, "close": 0.1639, "volume": 12384.4, "quote_volume": 2029.24205, "trades": 50, "taker_buy_volume": 5248.2, "taker_buy_quote": 860.1977}, {"ts": 1767907980000, "open": 0.164, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 720.0, "quote_volume": 118.08548, "trades": 10, "taker_buy_volume": 720.0, "taker_buy_quote": 118.08548}, {"ts": 1767908040000, "open": 0.1641, "high": 0.1643, "low": 0.1641, "close": 0.1643, "volume": 853.7, "quote_volume": 140.15284, "trades": 14, "taker_buy_volume": 798.9, "taker_buy_quote": 131.15468}, {"ts": 1767908100000, "open": 0.1643, "high": 0.1645, "low": 0.1643, "close": 0.1644, "volume": 5456.8, "quote_volume": 897.12271, "trades": 36, "taker_buy_volume": 5102.7, "taker_buy_quote": 838.91354}, {"ts": 1767908160000, "open": 0.1644, "high": 0.1646, "low": 0.1644, "close": 0.1646, "volume": 16454.5, "quote_volume": 2706.51718, "trades": 48, "taker_buy_volume": 6711.9, "taker_buy_quote": 1104.12184}, {"ts": 1767908220000, "open": 0.1646, "high": 0.1648, "low": 0.1645, "close": 0.1647, "volume": 29774.7, "quote_volume": 4906.11235, "trades": 65, "taker_buy_volume": 11748.5, "taker_buy_quote": 1935.55257}, {"ts": 1767908280000, "open": 0.1646, "high": 0.1651, "low": 0.1646, "close": 0.1651, "volume": 12686.1, "quote_volume": 2091.7328, "trades": 51, "taker_buy_volume": 12144.8, "taker_buy_quote": 2002.60457}, {"ts": 1767908340000, "open": 0.1652, "high": 0.1655, "low": 0.1652, "close": 0.1653, "volume": 52508.0, "quote_volume": 8681.90237, "trades": 77, "taker_buy_volume": 35883.1, "taker_buy_quote": 5932.3791}, {"ts": 1767908400000, "open": 0.1652, "high": 0.1652, "low": 0.1651, "close": 0.1651, "volume": 6419.4, "quote_volume": 1059.90951, "trades": 34, "taker_buy_volume": 5275.5, "taker_buy_quote": 871.00733}, {"ts": 1767908460000, "open": 0.1652, "high": 0.1653, "low": 0.1651, "close": 0.1653, "volume": 54519.1, "quote_volume": 9011.36896, "trades": 53, "taker_buy_volume": 54109.2, "taker_buy_quote": 8943.66673}, {"ts": 1767908520000, "open": 0.1654, "high": 0.1655, "low": 0.1653, "close": 0.1654, "volume": 15977.6, "quote_volume": 2642.68199, "trades": 50, "taker_buy_volume": 6364.7, "taker_buy_quote": 1053.0042}, {"ts": 1767908580000, "open": 0.1653, "high": 0.1654, "low": 0.1653, "close": 0.1653, "volume": 6107.9, "quote_volume": 1010.01068, "trades": 24, "taker_buy_volume": 5528.4, "taker_buy_quote": 914.21933}, {"ts": 1767908640000, "open": 0.1654, "high": 0.1655, "low": 0.1652, "close": 0.1652, "volume": 15343.8, "quote_volume": 2537.54307, "trades": 43, "taker_buy_volume": 13879.1, "taker_buy_quote": 2295.45481}, {"ts": 1767908700000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 2164.4, "quote_volume": 357.18137, "trades": 24, "taker_buy_volume": 39.0, "taker_buy_quote": 6.435}, {"ts": 1767908760000, "open": 0.165, "high": 0.1651, "low": 0.165, "close": 0.1651, "volume": 2899.5, "quote_volume": 478.57849, "trades": 30, "taker_buy_volume": 2116.0, "taker_buy_quote": 349.26411}, {"ts": 1767908820000, "open": 0.165, "high": 0.165, "low": 0.1649, "close": 0.1649, "volume": 1149.6, "quote_volume": 189.6023, "trades": 14, "taker_buy_volume": 272.2, "taker_buy_quote": 44.88578}, {"ts": 1767908880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1710.5, "quote_volume": 282.2325, "trades": 13, "taker_buy_volume": 1327.5, "taker_buy_quote": 219.0375}, {"ts": 1767908940000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 2896.9, "quote_volume": 477.69403, "trades": 11, "taker_buy_volume": 1128.0, "taker_buy_quote": 186.0072}, {"ts": 1767909000000, "open": 0.1649, "high": 0.165, "low": 0.1649, "close": 0.165, "volume": 2648.6, "quote_volume": 436.84598, "trades": 16, "taker_buy_volume": 2088.6, "taker_buy_quote": 344.45659}, {"ts": 1767909060000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 3009.9, "quote_volume": 496.93449, "trades": 9, "taker_buy_volume": 3009.9, "taker_buy_quote": 496.93449}, {"ts": 1767909120000, "open": 0.1652, "high": 0.1653, "low": 0.1652, "close": 0.1653, "volume": 8728.0, "quote_volume": 1442.58524, "trades": 17, "taker_buy_volume": 3587.4, "taker_buy_quote": 592.84406}, {"ts": 1767909180000, "open": 0.1653, "high": 0.1654, "low": 0.1653, "close": 0.1653, "volume": 8450.2, "quote_volume": 1397.08267, "trades": 31, "taker_buy_volume": 4979.2, "taker_buy_quote": 823.32637}, {"ts": 1767909240000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 2398.1, "quote_volume": 396.16612, "trades": 7, "taker_buy_volume": 1623.6, "taker_buy_quote": 268.21872}, {"ts": 1767909300000, "open": 0.1652, "high": 0.1652, "low": 0.1651, "close": 0.1652, "volume": 28886.1, "quote_volume": 4769.96505, "trades": 45, "taker_buy_volume": 14296.1, "taker_buy_quote": 2361.15605}, {"ts": 1767909360000, "open": 0.1653, "high": 0.1654, "low": 0.1653, "close": 0.1653, "volume": 7096.5, "quote_volume": 1173.09305, "trades": 25, "taker_buy_volume": 4862.0, "taker_buy_quote": 803.7302}, {"ts": 1767909420000, "open": 0.1654, "high": 0.1658, "low": 0.1654, "close": 0.1657, "volume": 25601.4, "quote_volume": 4242.32232, "trades": 84, "taker_buy_volume": 18581.0, "taker_buy_quote": 3078.38085}, {"ts": 1767909480000, "open": 0.1657, "high": 0.1657, "low": 0.1654, "close": 0.1654, "volume": 5848.6, "quote_volume": 968.48495, "trades": 41, "taker_buy_volume": 654.8, "taker_buy_quote": 108.47087}, {"ts": 1767909540000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 3987.1, "quote_volume": 659.06763, "trades": 19, "taker_buy_volume": 3204.8, "taker_buy_quote": 529.75344}, {"ts": 1767909600000, "open": 0.1653, "high": 0.1656, "low": 0.1653, "close": 0.1654, "volume": 30352.3, "quote_volume": 5021.7764, "trades": 63, "taker_buy_volume": 22370.1, "taker_buy_quote": 3700.72605}, {"ts": 1767909660000, "open": 0.1655, "high": 0.1658, "low": 0.1655, "close": 0.1658, "volume": 4816.1, "quote_volume": 797.90194, "trades": 28, "taker_buy_volume": 4816.1, "taker_buy_quote": 797.90194}, {"ts": 1767909720000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 68164.4, "quote_volume": 11314.3741, "trades": 51, "taker_buy_volume": 49802.7, "taker_buy_quote": 8266.3319}, {"ts": 1767909780000, "open": 0.166, "high": 0.1662, "low": 0.166, "close": 0.1662, "volume": 23636.6, "quote_volume": 3926.26543, "trades": 52, "taker_buy_volume": 20003.5, "taker_buy_quote": 3322.76687}, {"ts": 1767909840000, "open": 0.1661, "high": 0.1661, "low": 0.1659, "close": 0.166, "volume": 25191.8, "quote_volume": 4182.91234, "trades": 38, "taker_buy_volume": 9447.5, "taker_buy_quote": 1568.285}, {"ts": 1767909900000, "open": 0.166, "high": 0.166, "low": 0.1658, "close": 0.1658, "volume": 20272.2, "quote_volume": 3362.09365, "trades": 42, "taker_buy_volume": 19261.1, "taker_buy_quote": 3194.41999}, {"ts": 1767909960000, "open": 0.1658, "high": 0.1658, "low": 0.1654, "close": 0.1655, "volume": 43156.9, "quote_volume": 7142.00508, "trades": 63, "taker_buy_volume": 17521.5, "taker_buy_quote": 2899.22672}, {"ts": 1767910020000, "open": 0.1655, "high": 0.1656, "low": 0.1655, "close": 0.1656, "volume": 25664.2, "quote_volume": 4249.10258, "trades": 44, "taker_buy_volume": 13997.8, "taker_buy_quote": 2317.42404}, {"ts": 1767910080000, "open": 0.1657, "high": 0.1658, "low": 0.1657, "close": 0.1658, "volume": 4888.3, "quote_volume": 810.4282, "trades": 21, "taker_buy_volume": 1365.9, "taker_buy_quote": 226.41428}, {"ts": 1767910140000, "open": 0.1657, "high": 0.1657, "low": 0.1655, "close": 0.1656, "volume": 22497.3, "quote_volume": 3726.59658, "trades": 49, "taker_buy_volume": 8220.1, "taker_buy_quote": 1361.31212}, {"ts": 1767910200000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 2582.8, "quote_volume": 427.96996, "trades": 10, "taker_buy_volume": 2014.6, "taker_buy_quote": 333.81922}, {"ts": 1767910260000, "open": 0.1657, "high": 0.1657, "low": 0.1656, "close": 0.1657, "volume": 4683.2, "quote_volume": 775.84597, "trades": 18, "taker_buy_volume": 2658.6, "taker_buy_quote": 440.53002}, {"ts": 1767910320000, "open": 0.1658, "high": 0.1659, "low": 0.1658, "close": 0.1658, "volume": 3713.6, "quote_volume": 615.99998, "trades": 17, "taker_buy_volume": 3323.0, "taker_buy_quote": 551.2385}, {"ts": 1767910380000, "open": 0.1658, "high": 0.1666, "low": 0.1658, "close": 0.1664, "volume": 20571.8, "quote_volume": 3422.06698, "trades": 103, "taker_buy_volume": 10494.4, "taker_buy_quote": 1745.5418}, {"ts": 1767910440000, "open": 0.1664, "high": 0.1664, "low": 0.1662, "close": 0.1662, "volume": 6515.4, "quote_volume": 1083.42414, "trades": 32, "taker_buy_volume": 4637.9, "taker_buy_quote": 771.28624}, {"ts": 1767910500000, "open": 0.1662, "high": 0.1663, "low": 0.1656, "close": 0.1656, "volume": 139613.5, "quote_volume": 23172.88784, "trades": 150, "taker_buy_volume": 115706.6, "taker_buy_quote": 19205.07728}, {"ts": 1767910560000, "open": 0.1657, "high": 0.166, "low": 0.1656, "close": 0.1658, "volume": 15240.6, "quote_volume": 2528.38658, "trades": 71, "taker_buy_volume": 3700.7, "taker_buy_quote": 613.8466}, {"ts": 1767910620000, "open": 0.1657, "high": 0.1657, "low": 0.1656, "close": 0.1656, "volume": 7587.0, "quote_volume": 1257.05424, "trades": 36, "taker_buy_volume": 1208.7, "taker_buy_quote": 200.28159}, {"ts": 1767910680000, "open": 0.1656, "high": 0.1659, "low": 0.1655, "close": 0.1659, "volume": 11068.7, "quote_volume": 1834.69981, "trades": 46, "taker_buy_volume": 7027.8, "taker_buy_quote": 1165.14353}, {"ts": 1767910740000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1658, "volume": 14551.0, "quote_volume": 2413.71262, "trades": 34, "taker_buy_volume": 5686.2, "taker_buy_quote": 943.29825}, {"ts": 1767910800000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 14133.0, "quote_volume": 2345.17194, "trades": 59, "taker_buy_volume": 3253.0, "taker_buy_quote": 539.80858}, {"ts": 1767910860000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1658, "volume": 9780.3, "quote_volume": 1622.05035, "trades": 63, "taker_buy_volume": 4290.3, "taker_buy_quote": 711.72447}, {"ts": 1767910920000, "open": 0.1659, "high": 0.1661, "low": 0.1659, "close": 0.1659, "volume": 16188.6, "quote_volume": 2687.94569, "trades": 45, "taker_buy_volume": 6268.5, "taker_buy_quote": 1040.99844}, {"ts": 1767910980000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 15780.2, "quote_volume": 2617.80471, "trades": 41, "taker_buy_volume": 10288.9, "taker_buy_quote": 1706.92851}, {"ts": 1767911040000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1658, "volume": 8657.9, "quote_volume": 1435.50261, "trades": 23, "taker_buy_volume": 4928.4, "taker_buy_quote": 817.15151}, {"ts": 1767911100000, "open": 0.1658, "high": 0.1658, "low": 0.1655, "close": 0.1655, "volume": 17297.2, "quote_volume": 2864.67886, "trades": 47, "taker_buy_volume": 10096.0, "taker_buy_quote": 1671.66637}, {"ts": 1767911160000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 5087.6, "quote_volume": 841.9978, "trades": 25, "taker_buy_volume": 1441.0, "taker_buy_quote": 238.4855}, {"ts": 1767911220000, "open": 0.1655, "high": 0.1655, "low": 0.1653, "close": 0.1654, "volume": 13526.0, "quote_volume": 2237.38981, "trades": 56, "taker_buy_volume": 9954.5, "taker_buy_quote": 1646.71545}, {"ts": 1767911280000, "open": 0.1654, "high": 0.1655, "low": 0.1653, "close": 0.1655, "volume": 8122.9, "quote_volume": 1343.83934, "trades": 25, "taker_buy_volume": 5326.8, "taker_buy_quote": 881.43161}, {"ts": 1767911340000, "open": 0.1656, "high": 0.1656, "low": 0.1655, "close": 0.1655, "volume": 3749.7, "quote_volume": 620.74554, "trades": 17, "taker_buy_volume": 1370.3, "taker_buy_quote": 226.92168}, {"ts": 1767911400000, "open": 0.1655, "high": 0.1655, "low": 0.1652, "close": 0.1652, "volume": 8571.2, "quote_volume": 1417.59123, "trades": 38, "taker_buy_volume": 5268.3, "taker_buy_quote": 871.45571}, {"ts": 1767911460000, "open": 0.1652, "high": 0.1653, "low": 0.1649, "close": 0.165, "volume": 15379.4, "quote_volume": 2539.95324, "trades": 61, "taker_buy_volume": 8256.9, "taker_buy_quote": 1364.10186}, {"ts": 1767911520000, "open": 0.165, "high": 0.165, "low": 0.1646, "close": 0.1646, "volume": 16521.8, "quote_volume": 2723.46981, "trades": 56, "taker_buy_volume": 5148.1, "taker_buy_quote": 848.51589}, {"ts": 1767911580000, "open": 0.1647, "high": 0.1647, "low": 0.1643, "close": 0.1644, "volume": 4779.7, "quote_volume": 785.89753, "trades": 36, "taker_buy_volume": 1160.2, "taker_buy_quote": 190.82793}, {"ts": 1767911640000, "open": 0.1644, "high": 0.1645, "low": 0.1643, "close": 0.1645, "volume": 35892.7, "quote_volume": 5899.96268, "trades": 75, "taker_buy_volume": 13844.3, "taker_buy_quote": 2275.32995}, {"ts": 1767911700000, "open": 0.1645, "high": 0.1647, "low": 0.1644, "close": 0.1645, "volume": 27422.7, "quote_volume": 4515.07647, "trades": 60, "taker_buy_volume": 21676.7, "taker_buy_quote": 3569.80008}, {"ts": 1767911760000, "open": 0.1645, "high": 0.1645, "low": 0.1639, "close": 0.1641, "volume": 79423.0, "quote_volume": 13027.31867, "trades": 102, "taker_buy_volume": 34748.5, "taker_buy_quote": 5700.56565}, {"ts": 1767911820000, "open": 0.1642, "high": 0.1643, "low": 0.1641, "close": 0.1642, "volume": 13082.5, "quote_volume": 2148.50952, "trades": 41, "taker_buy_volume": 8663.9, "taker_buy_quote": 1422.95154}, {"ts": 1767911880000, "open": 0.1642, "high": 0.1642, "low": 0.1637, "close": 0.1637, "volume": 53434.9, "quote_volume": 8753.96501, "trades": 78, "taker_buy_volume": 12221.0, "taker_buy_quote": 2001.66355}, {"ts": 1767911940000, "open": 0.1637, "high": 0.1638, "low": 0.163, "close": 0.1633, "volume": 282931.0, "quote_volume": 46198.0292, "trades": 220, "taker_buy_volume": 132871.0, "taker_buy_quote": 21694.71165}, {"ts": 1767912000000, "open": 0.1633, "high": 0.1634, "low": 0.1632, "close": 0.1632, "volume": 17216.9, "quote_volume": 2812.28515, "trades": 40, "taker_buy_volume": 12329.1, "taker_buy_quote": 2014.1205}, {"ts": 1767912060000, "open": 0.1632, "high": 0.1632, "low": 0.1631, "close": 0.1631, "volume": 43060.1, "quote_volume": 7026.66291, "trades": 60, "taker_buy_volume": 27260.0, "taker_buy_quote": 4448.832}, {"ts": 1767912120000, "open": 0.1632, "high": 0.1634, "low": 0.1632, "close": 0.1634, "volume": 52389.6, "quote_volume": 8560.0795, "trades": 34, "taker_buy_volume": 48411.8, "taker_buy_quote": 7910.22724}, {"ts": 1767912180000, "open": 0.1634, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 14113.6, "quote_volume": 2306.64868, "trades": 29, "taker_buy_volume": 7936.1, "taker_buy_quote": 1297.52494}, {"ts": 1767912240000, "open": 0.1633, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 2876.9, "quote_volume": 469.81001, "trades": 3, "taker_buy_volume": 61.2, "taker_buy_quote": 10.0062}, {"ts": 1767912300000, "open": 0.1633, "high": 0.1637, "low": 0.1632, "close": 0.1637, "volume": 28012.9, "quote_volume": 4579.08142, "trades": 47, "taker_buy_volume": 25156.2, "taker_buy_quote": 4112.61122}, {"ts": 1767912360000, "open": 0.1637, "high": 0.164, "low": 0.1637, "close": 0.164, "volume": 36548.6, "quote_volume": 5987.3913, "trades": 56, "taker_buy_volume": 22296.4, "taker_buy_quote": 3653.67226}, {"ts": 1767912420000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 76298.1, "quote_volume": 12517.40437, "trades": 66, "taker_buy_volume": 27331.0, "taker_buy_quote": 4485.0171}, {"ts": 1767912480000, "open": 0.164, "high": 0.1642, "low": 0.1639, "close": 0.1642, "volume": 5893.4, "quote_volume": 966.82577, "trades": 30, "taker_buy_volume": 3637.9, "taker_buy_quote": 596.96153}, {"ts": 1767912540000, "open": 0.1641, "high": 0.1642, "low": 0.164, "close": 0.164, "volume": 3406.7, "quote_volume": 558.76074, "trades": 11, "taker_buy_volume": 67.0, "taker_buy_quote": 11.0014}, {"ts": 1767912600000, "open": 0.1641, "high": 0.1641, "low": 0.1638, "close": 0.1639, "volume": 4332.3, "quote_volume": 710.09904, "trades": 22, "taker_buy_volume": 437.2, "taker_buy_quote": 71.7008}, {"ts": 1767912660000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 5498.5, "quote_volume": 901.2792, "trades": 22, "taker_buy_volume": 787.5, "taker_buy_quote": 129.1463}, {"ts": 1767912720000, "open": 0.1639, "high": 0.164, "low": 0.1638, "close": 0.164, "volume": 7811.2, "quote_volume": 1280.02919, "trades": 33, "taker_buy_volume": 3566.4, "taker_buy_quote": 584.56942}, {"ts": 1767912780000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 2567.5, "quote_volume": 420.64882, "trades": 16, "taker_buy_volume": 68.0, "taker_buy_quote": 11.1452}, {"ts": 1767912840000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 2363.7, "quote_volume": 387.19558, "trades": 15, "taker_buy_volume": 215.2, "taker_buy_quote": 35.27128}, {"ts": 1767912900000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 12015.6, "quote_volume": 1969.2742, "trades": 36, "taker_buy_volume": 9742.8, "taker_buy_quote": 1596.84492}, {"ts": 1767912960000, "open": 0.1639, "high": 0.164, "low": 0.1638, "close": 0.1639, "volume": 13715.1, "quote_volume": 2247.10895, "trades": 46, "taker_buy_volume": 11790.3, "taker_buy_quote": 1931.67278}, {"ts": 1767913020000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 2377.8, "quote_volume": 389.73775, "trades": 14, "taker_buy_volume": 163.3, "taker_buy_quote": 26.7812}, {"ts": 1767913080000, "open": 0.164, "high": 0.1645, "low": 0.1639, "close": 0.1644, "volume": 74551.9, "quote_volume": 12239.35155, "trades": 99, "taker_buy_volume": 31038.9, "taker_buy_quote": 5096.91105}, {"ts": 1767913140000, "open": 0.1643, "high": 0.1644, "low": 0.1642, "close": 0.1642, "volume": 9191.8, "quote_volume": 1510.12477, "trades": 32, "taker_buy_volume": 2790.8, "taker_buy_quote": 458.53453}, {"ts": 1767913200000, "open": 0.1642, "high": 0.1642, "low": 0.1639, "close": 0.1639, "volume": 9333.0, "quote_volume": 1531.32345, "trades": 45, "taker_buy_volume": 4764.9, "taker_buy_quote": 781.91558}, {"ts": 1767913260000, "open": 0.1639, "high": 0.1639, "low": 0.163, "close": 0.1634, "volume": 2076287.9, "quote_volume": 339193.27929, "trades": 323, "taker_buy_volume": 242400.3, "taker_buy_quote": 39608.39763}, {"ts": 1767913320000, "open": 0.1633, "high": 0.1635, "low": 0.1633, "close": 0.1634, "volume": 44720.6, "quote_volume": 7308.33131, "trades": 51, "taker_buy_volume": 32121.8, "taker_buy_quote": 5249.95464}, {"ts": 1767913380000, "open": 0.1633, "high": 0.1636, "low": 0.1633, "close": 0.1635, "volume": 82210.5, "quote_volume": 13435.5552, "trades": 79, "taker_buy_volume": 50503.2, "taker_buy_quote": 8253.58858}, {"ts": 1767913440000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 1240.2, "quote_volume": 202.88992, "trades": 5, "taker_buy_volume": 1172.2, "taker_buy_quote": 191.77192}, {"ts": 1767913500000, "open": 0.1636, "high": 0.164, "low": 0.1636, "close": 0.164, "volume": 78457.9, "quote_volume": 12845.84263, "trades": 69, "taker_buy_volume": 76652.9, "taker_buy_quote": 12550.0297}, {"ts": 1767913560000, "open": 0.164, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 3106.8, "quote_volume": 509.5213, "trades": 9, "taker_buy_volume": 3052.0, "taker_buy_quote": 500.5341}, {"ts": 1767913620000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 26378.9, "quote_volume": 4325.35768, "trades": 33, "taker_buy_volume": 7229.7, "taker_buy_quote": 1184.94783}, {"ts": 1767913680000, "open": 0.1639, "high": 0.1645, "low": 0.1639, "close": 0.1641, "volume": 110681.0, "quote_volume": 18183.55479, "trades": 102, "taker_buy_volume": 63381.4, "taker_buy_quote": 10413.23734}, {"ts": 1767913740000, "open": 0.164, "high": 0.164, "low": 0.1638, "close": 0.1639, "volume": 24368.2, "quote_volume": 3993.52685, "trades": 40, "taker_buy_volume": 13946.6, "taker_buy_quote": 2285.46564}, {"ts": 1767913800000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 54295.9, "quote_volume": 8898.36756, "trades": 31, "taker_buy_volume": 52241.8, "taker_buy_quote": 8561.90598}, {"ts": 1767913860000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 156.0, "quote_volume": 25.5684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913920000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 8630.0, "quote_volume": 1414.457, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913980000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 907.4, "quote_volume": 148.7016, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914040000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 9616.7, "quote_volume": 1574.58138, "trades": 17, "taker_buy_volume": 3275.9, "taker_buy_quote": 536.59242}, {"ts": 1767914100000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 19741.4, "quote_volume": 3235.5572, "trades": 25, "taker_buy_volume": 19158.8, "taker_buy_quote": 3140.12732}, {"ts": 1767914160000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 25982.4, "quote_volume": 4259.86663, "trades": 28, "taker_buy_volume": 19013.2, "taker_buy_quote": 3117.19564}, {"ts": 1767914220000, "open": 0.1641, "high": 0.1644, "low": 0.1641, "close": 0.1643, "volume": 35633.2, "quote_volume": 5855.3023, "trades": 43, "taker_buy_volume": 15405.4, "taker_buy_quote": 2530.68735}, {"ts": 1767914280000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 1407.6, "quote_volume": 231.12792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914340000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914400000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 59006.2, "quote_volume": 9679.27827, "trades": 60, "taker_buy_volume": 18484.8, "taker_buy_quote": 3033.07473}, {"ts": 1767914460000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 8844.2, "quote_volume": 1451.09699, "trades": 15, "taker_buy_volume": 3844.2, "taker_buy_quote": 630.83322}, {"ts": 1767914520000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 13481.4, "quote_volume": 2213.3269, "trades": 17, "taker_buy_volume": 13162.6, "taker_buy_quote": 2161.01182}, {"ts": 1767914580000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 1617.5, "quote_volume": 265.43175, "trades": 4, "taker_buy_volume": 1617.5, "taker_buy_quote": 265.43175}, {"ts": 1767914640000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 15845.3, "quote_volume": 2600.76533, "trades": 21, "taker_buy_volume": 11077.0, "taker_buy_quote": 1818.2873}, {"ts": 1767914700000, "open": 0.1641, "high": 0.1643, "low": 0.1641, "close": 0.1642, "volume": 32254.3, "quote_volume": 5296.36465, "trades": 26, "taker_buy_volume": 31798.2, "taker_buy_quote": 5221.47303}, {"ts": 1767914760000, "open": 0.1642, "high": 0.1644, "low": 0.1642, "close": 0.1643, "volume": 7698.0, "quote_volume": 1264.49875, "trades": 17, "taker_buy_volume": 7643.3, "taker_buy_quote": 1255.51154}, {"ts": 1767914820000, "open": 0.1643, "high": 0.1646, "low": 0.1643, "close": 0.1646, "volume": 13770.7, "quote_volume": 2265.13837, "trades": 22, "taker_buy_volume": 13732.8, "taker_buy_quote": 2258.9114}, {"ts": 1767914880000, "open": 0.1645, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 18353.4, "quote_volume": 3020.90502, "trades": 15, "taker_buy_volume": 11189.2, "taker_buy_quote": 1841.74232}, {"ts": 1767914940000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915000000, "open": 0.1646, "high": 0.1649, "low": 0.1646, "close": 0.1649, "volume": 36497.8, "quote_volume": 6013.15141, "trades": 56, "taker_buy_volume": 30699.1, "taker_buy_quote": 5058.68539}, {"ts": 1767915060000, "open": 0.1649, "high": 0.1651, "low": 0.1648, "close": 0.1649, "volume": 36981.6, "quote_volume": 6101.90215, "trades": 54, "taker_buy_volume": 13624.6, "taker_buy_quote": 2247.59825}, {"ts": 1767915120000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 453.7, "quote_volume": 74.81023, "trades": 5, "taker_buy_volume": 404.7, "taker_buy_quote": 66.73503}, {"ts": 1767915180000, "open": 0.1649, "high": 0.1649, "low": 0.1644, "close": 0.1644, "volume": 32241.6, "quote_volume": 5307.93395, "trades": 54, "taker_buy_volume": 19999.6, "taker_buy_quote": 3290.81575}, {"ts": 1767915240000, "open": 0.1644, "high": 0.1645, "low": 0.1643, "close": 0.1643, "volume": 60994.0, "quote_volume": 10026.89136, "trades": 23, "taker_buy_volume": 48318.3, "taker_buy_quote": 7943.53817}, {"ts": 1767915300000, "open": 0.1643, "high": 0.1646, "low": 0.1643, "close": 0.1646, "volume": 12975.8, "quote_volume": 2133.59438, "trades": 25, "taker_buy_volume": 12871.8, "taker_buy_quote": 2116.48692}, {"ts": 1767915360000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 2548.6, "quote_volume": 419.49956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915420000, "open": 0.1647, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 6533.2, "quote_volume": 1076.24058, "trades": 23, "taker_buy_volume": 6466.5, "taker_buy_quote": 1065.25509}, {"ts": 1767915480000, "open": 0.1647, "high": 0.1647, "low": 0.1644, "close": 0.1645, "volume": 45154.3, "quote_volume": 7433.28307, "trades": 43, "taker_buy_volume": 5060.6, "taker_buy_quote": 832.4687}, {"ts": 1767915540000, "open": 0.1646, "high": 0.1647, "low": 0.1646, "close": 0.1647, "volume": 15656.4, "quote_volume": 2578.18217, "trades": 26, "taker_buy_volume": 15656.4, "taker_buy_quote": 2578.18217}, {"ts": 1767915600000, "open": 0.1648, "high": 0.165, "low": 0.1648, "close": 0.165, "volume": 7678.6, "quote_volume": 1265.90475, "trades": 21, "taker_buy_volume": 7327.3, "taker_buy_quote": 1208.01051}, {"ts": 1767915660000, "open": 0.165, "high": 0.165, "low": 0.1649, "close": 0.1649, "volume": 23157.7, "quote_volume": 3818.71473, "trades": 24, "taker_buy_volume": 100.0, "taker_buy_quote": 16.5}, {"ts": 1767915720000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 21961.9, "quote_volume": 3621.24429, "trades": 29, "taker_buy_volume": 6672.5, "taker_buy_quote": 1100.29525}, {"ts": 1767915780000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 10971.5, "quote_volume": 1809.20035, "trades": 16, "taker_buy_volume": 10939.6, "taker_buy_quote": 1803.94004}, {"ts": 1767915840000, "open": 0.1649, "high": 0.165, "low": 0.1649, "close": 0.165, "volume": 22876.3, "quote_volume": 3773.06846, "trades": 32, "taker_buy_volume": 5811.6, "taker_buy_quote": 958.72793}, {"ts": 1767915900000, "open": 0.165, "high": 0.1652, "low": 0.1648, "close": 0.1652, "volume": 71368.2, "quote_volume": 11770.4505, "trades": 64, "taker_buy_volume": 23700.6, "taker_buy_quote": 3911.14917}, {"ts": 1767915960000, "open": 0.1652, "high": 0.166, "low": 0.1652, "close": 0.1659, "volume": 965067.4, "quote_volume": 159782.28938, "trades": 292, "taker_buy_volume": 788729.5, "taker_buy_quote": 130568.06957}, {"ts": 1767916020000, "open": 0.1658, "high": 0.1659, "low": 0.1657, "close": 0.1657, "volume": 259123.4, "quote_volume": 42942.57091, "trades": 132, "taker_buy_volume": 34929.7, "taker_buy_quote": 5791.36226}, {"ts": 1767916080000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 9774.5, "quote_volume": 1620.6121, "trades": 16, "taker_buy_volume": 9459.5, "taker_buy_quote": 1568.3851}, {"ts": 1767916140000, "open": 0.1658, "high": 0.166, "low": 0.1658, "close": 0.1659, "volume": 15948.0, "quote_volume": 2646.91415, "trades": 37, "taker_buy_volume": 8806.6, "taker_buy_quote": 1461.54238}, {"ts": 1767916200000, "open": 0.166, "high": 0.166, "low": 0.1657, "close": 0.1658, "volume": 3363.1, "quote_volume": 557.75616, "trades": 19, "taker_buy_volume": 576.5, "taker_buy_quote": 95.59428}, {"ts": 1767916260000, "open": 0.1657, "high": 0.1657, "low": 0.1652, "close": 0.1653, "volume": 189340.6, "quote_volume": 31348.75732, "trades": 93, "taker_buy_volume": 39482.7, "taker_buy_quote": 6525.54252}, {"ts": 1767916320000, "open": 0.1652, "high": 0.1652, "low": 0.1651, "close": 0.1652, "volume": 33475.0, "quote_volume": 5526.89846, "trades": 45, "taker_buy_volume": 29632.8, "taker_buy_quote": 4892.38202}, {"ts": 1767916380000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 11063.2, "quote_volume": 1826.46479, "trades": 28, "taker_buy_volume": 3675.5, "taker_buy_quote": 606.82505}, {"ts": 1767916440000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 14176.5, "quote_volume": 2340.50365, "trades": 25, "taker_buy_volume": 10983.8, "taker_buy_quote": 1813.42538}, {"ts": 1767916500000, "open": 0.1651, "high": 0.1652, "low": 0.1651, "close": 0.1652, "volume": 14900.5, "quote_volume": 2460.78811, "trades": 28, "taker_buy_volume": 12329.5, "taker_buy_quote": 2036.05891}, {"ts": 1767916560000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 30.2, "quote_volume": 4.99206, "trades": 1, "taker_buy_volume": 30.2, "taker_buy_quote": 4.99206}, {"ts": 1767916620000, "open": 0.1653, "high": 0.1653, "low": 0.1652, "close": 0.1652, "volume": 7066.7, "quote_volume": 1168.11744, "trades": 21, "taker_buy_volume": 6986.0, "taker_buy_quote": 1154.7858}, {"ts": 1767916680000, "open": 0.1653, "high": 0.1653, "low": 0.1652, "close": 0.1652, "volume": 10739.1, "quote_volume": 1774.10733, "trades": 17, "taker_buy_volume": 2667.8, "taker_buy_quote": 440.72857}, {"ts": 1767916740000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 5701.0, "quote_volume": 942.3753, "trades": 21, "taker_buy_volume": 4999.8, "taker_buy_quote": 826.46694}, {"ts": 1767916800000, "open": 0.1653, "high": 0.1653, "low": 0.1649, "close": 0.1651, "volume": 75185.1, "quote_volume": 12417.39444, "trades": 124, "taker_buy_volume": 37900.1, "taker_buy_quote": 6258.9715}, {"ts": 1767916860000, "open": 0.165, "high": 0.1651, "low": 0.1649, "close": 0.1651, "volume": 8529.2, "quote_volume": 1407.32187, "trades": 28, "taker_buy_volume": 3385.8, "taker_buy_quote": 558.70603}, {"ts": 1767916920000, "open": 0.1652, "high": 0.1652, "low": 0.165, "close": 0.165, "volume": 23879.3, "quote_volume": 3944.37577, "trades": 42, "taker_buy_volume": 14101.5, "taker_buy_quote": 2329.5678}, {"ts": 1767916980000, "open": 0.165, "high": 0.1651, "low": 0.1648, "close": 0.165, "volume": 57951.1, "quote_volume": 9559.4691, "trades": 71, "taker_buy_volume": 30814.1, "taker_buy_quote": 5082.62368}, {"ts": 1767917040000, "open": 0.1651, "high": 0.1653, "low": 0.1651, "close": 0.1652, "volume": 27061.7, "quote_volume": 4471.16436, "trades": 57, "taker_buy_volume": 8581.0, "taker_buy_quote": 1417.60144}, {"ts": 1767917100000, "open": 0.1652, "high": 0.1652, "low": 0.1651, "close": 0.1651, "volume": 22858.5, "quote_volume": 3774.31163, "trades": 42, "taker_buy_volume": 11556.8, "taker_buy_quote": 1908.02768}, {"ts": 1767917160000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.1651, "volume": 29129.7, "quote_volume": 4807.97319, "trades": 54, "taker_buy_volume": 10218.8, "taker_buy_quote": 1686.77727}, {"ts": 1767917220000, "open": 0.165, "high": 0.165, "low": 0.1648, "close": 0.1649, "volume": 11398.3, "quote_volume": 1880.01248, "trades": 28, "taker_buy_volume": 5805.1, "taker_buy_quote": 957.26099}, {"ts": 1767917280000, "open": 0.1649, "high": 0.1649, "low": 0.1646, "close": 0.1646, "volume": 255011.7, "quote_volume": 42025.8143, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917340000, "open": 0.1646, "high": 0.1648, "low": 0.1646, "close": 0.1647, "volume": 9329.7, "quote_volume": 1536.48119, "trades": 22, "taker_buy_volume": 5749.5, "taker_buy_quote": 946.94942}, {"ts": 1767917400000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 2400.6, "quote_volume": 395.37882, "trades": 8, "taker_buy_volume": 1426.0, "taker_buy_quote": 234.8622}, {"ts": 1767917460000, "open": 0.1646, "high": 0.1648, "low": 0.1645, "close": 0.1648, "volume": 33938.2, "quote_volume": 5587.31075, "trades": 52, "taker_buy_volume": 17010.4, "taker_buy_quote": 2801.02012}, {"ts": 1767917520000, "open": 0.1649, "high": 0.165, "low": 0.1647, "close": 0.1647, "volume": 72737.7, "quote_volume": 11991.76504, "trades": 120, "taker_buy_volume": 6062.4, "taker_buy_quote": 999.85365}, {"ts": 1767917580000, "open": 0.1647, "high": 0.1647, "low": 0.1645, "close": 0.1645, "volume": 27010.2, "quote_volume": 4446.36282, "trades": 88, "taker_buy_volume": 66.8, "taker_buy_quote": 11.00196}, {"ts": 1767917640000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 24916.2, "quote_volume": 4101.20652, "trades": 48, "taker_buy_volume": 24855.5, "taker_buy_quote": 4091.2153}, {"ts": 1767917700000, "open": 0.1647, "high": 0.1647, "low": 0.1646, "close": 0.1646, "volume": 50150.5, "quote_volume": 8257.82122, "trades": 68, "taker_buy_volume": 25075.0, "taker_buy_quote": 4128.7285}, {"ts": 1767917760000, "open": 0.1646, "high": 0.1646, "low": 0.1644, "close": 0.1644, "volume": 26421.4, "quote_volume": 4345.48296, "trades": 55, "taker_buy_volume": 824.8, "taker_buy_quote": 135.75722}, {"ts": 1767917820000, "open": 0.1644, "high": 0.1644, "low": 0.1643, "close": 0.1644, "volume": 13831.9, "quote_volume": 2273.89672, "trades": 23, "taker_buy_volume": 13155.5, "taker_buy_quote": 2162.7642}, {"ts": 1767917880000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 17259.3, "quote_volume": 2837.42892, "trades": 25, "taker_buy_volume": 11977.9, "taker_buy_quote": 1969.16676}, {"ts": 1767917940000, "open": 0.1644, "high": 0.1648, "low": 0.1644, "close": 0.1647, "volume": 88425.3, "quote_volume": 14555.97846, "trades": 175, "taker_buy_volume": 56426.2, "taker_buy_quote": 9286.02635}, {"ts": 1767918000000, "open": 0.1647, "high": 0.1648, "low": 0.1646, "close": 0.1648, "volume": 38580.7, "quote_volume": 6355.65718, "trades": 62, "taker_buy_volume": 23608.4, "taker_buy_quote": 3889.94135}, {"ts": 1767918060000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 48861.4, "quote_volume": 8052.39439, "trades": 37, "taker_buy_volume": 35531.4, "taker_buy_quote": 5855.61039}, {"ts": 1767918120000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 8189.4, "quote_volume": 1349.60161, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918180000, "open": 0.1648, "high": 0.1651, "low": 0.1648, "close": 0.165, "volume": 80523.6, "quote_volume": 13284.13776, "trades": 102, "taker_buy_volume": 33436.6, "taker_buy_quote": 5516.08294}, {"ts": 1767918240000, "open": 0.165, "high": 0.1651, "low": 0.1649, "close": 0.165, "volume": 32180.0, "quote_volume": 5310.58792, "trades": 51, "taker_buy_volume": 13790.4, "taker_buy_quote": 2275.94293}, {"ts": 1767918300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 13914.1, "quote_volume": 2295.8265, "trades": 42, "taker_buy_volume": 8167.1, "taker_buy_quote": 1347.5715}, {"ts": 1767918360000, "open": 0.1649, "high": 0.1649, "low": 0.1645, "close": 0.1645, "volume": 43435.8, "quote_volume": 7154.05537, "trades": 64, "taker_buy_volume": 60.7, "taker_buy_quote": 10.00336}, {"ts": 1767918420000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 34294.5, "quote_volume": 5638.0158, "trades": 51, "taker_buy_volume": 23398.5, "taker_buy_quote": 3846.7134}, {"ts": 1767918480000, "open": 0.1645, "high": 0.1645, "low": 0.1644, "close": 0.1644, "volume": 33128.8, "quote_volume": 5448.69887, "trades": 73, "taker_buy_volume": 18351.7, "taker_buy_quote": 3018.85465}, {"ts": 1767918540000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1645, "volume": 46398.7, "quote_volume": 7632.52413, "trades": 22, "taker_buy_volume": 44156.9, "taker_buy_quote": 7263.81005}, {"ts": 1767918600000, "open": 0.1645, "high": 0.1648, "low": 0.1645, "close": 0.1648, "volume": 48315.5, "quote_volume": 7950.7443, "trades": 51, "taker_buy_volume": 45736.5, "taker_buy_quote": 7526.46544}, {"ts": 1767918660000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 54366.3, "quote_volume": 8962.57651, "trades": 70, "taker_buy_volume": 15486.4, "taker_buy_quote": 2553.48504}, {"ts": 1767918720000, "open": 0.1649, "high": 0.165, "low": 0.1648, "close": 0.165, "volume": 32626.0, "quote_volume": 5379.60407, "trades": 67, "taker_buy_volume": 20290.7, "taker_buy_quote": 3346.09426}, {"ts": 1767918780000, "open": 0.165, "high": 0.165, "low": 0.1648, "close": 0.1648, "volume": 34380.6, "quote_volume": 5669.36807, "trades": 60, "taker_buy_volume": 3447.2, "taker_buy_quote": 568.788}, {"ts": 1767918840000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 7276.3, "quote_volume": 1199.86187, "trades": 10, "taker_buy_volume": 7276.3, "taker_buy_quote": 1199.86187}, {"ts": 1767918900000, "open": 0.1649, "high": 0.1649, "low": 0.1645, "close": 0.1645, "volume": 80027.7, "quote_volume": 13176.5126, "trades": 98, "taker_buy_volume": 12884.9, "taker_buy_quote": 2121.10058}, {"ts": 1767918960000, "open": 0.1646, "high": 0.165, "low": 0.1646, "close": 0.165, "volume": 192615.8, "quote_volume": 31755.42474, "trades": 224, "taker_buy_volume": 170247.4, "taker_buy_quote": 28068.11029}, {"ts": 1767919020000, "open": 0.1651, "high": 0.1653, "low": 0.1651, "close": 0.1653, "volume": 54924.8, "quote_volume": 9070.92559, "trades": 77, "taker_buy_volume": 28127.1, "taker_buy_quote": 4645.22169}, {"ts": 1767919080000, "open": 0.1653, "high": 0.1657, "low": 0.1653, "close": 0.1657, "volume": 46354.7, "quote_volume": 7674.65024, "trades": 99, "taker_buy_volume": 30439.4, "taker_buy_quote": 5038.9433}, {"ts": 1767919140000, "open": 0.1656, "high": 0.1656, "low": 0.1651, "close": 0.1651, "volume": 83908.2, "quote_volume": 13876.40171, "trades": 164, "taker_buy_volume": 6641.5, "taker_buy_quote": 1097.55932}, {"ts": 1767919200000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 17350.7, "quote_volume": 2864.60057, "trades": 14, "taker_buy_volume": 17078.8, "taker_buy_quote": 2819.70988}, {"ts": 1767919260000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.1651, "volume": 4613.8, "quote_volume": 761.68235, "trades": 25, "taker_buy_volume": 3521.8, "taker_buy_quote": 581.44918}, {"ts": 1767919320000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 36114.1, "quote_volume": 5959.2792, "trades": 24, "taker_buy_volume": 1292.0, "taker_buy_quote": 213.3092}, {"ts": 1767919380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 7745.6, "quote_volume": 1278.024, "trades": 22, "taker_buy_volume": 7195.4, "taker_buy_quote": 1187.241}, {"ts": 1767919440000, "open": 0.1651, "high": 0.1654, "low": 0.1651, "close": 0.1653, "volume": 53065.3, "quote_volume": 8769.05738, "trades": 128, "taker_buy_volume": 49116.2, "taker_buy_quote": 8116.27115}, {"ts": 1767919500000, "open": 0.1652, "high": 0.1654, "low": 0.1652, "close": 0.1653, "volume": 58415.5, "quote_volume": 9656.1595, "trades": 112, "taker_buy_volume": 41818.4, "taker_buy_quote": 6911.69264}, {"ts": 1767919560000, "open": 0.1653, "high": 0.1653, "low": 0.1651, "close": 0.1651, "volume": 38606.2, "quote_volume": 6375.84298, "trades": 79, "taker_buy_volume": 16243.4, "taker_buy_quote": 2682.58108}, {"ts": 1767919620000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.1651, "volume": 26530.8, "quote_volume": 4380.19871, "trades": 74, "taker_buy_volume": 25427.0, "taker_buy_quote": 4197.9977}, {"ts": 1767919680000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 15325.5, "quote_volume": 2530.24005, "trades": 26, "taker_buy_volume": 7087.8, "taker_buy_quote": 1170.19578}, {"ts": 1767919740000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 8133.8, "quote_volume": 1343.70376, "trades": 25, "taker_buy_volume": 7239.1, "taker_buy_quote": 1195.89932}, {"ts": 1767919800000, "open": 0.1652, "high": 0.1653, "low": 0.1652, "close": 0.1653, "volume": 24114.6, "quote_volume": 3985.94056, "trades": 37, "taker_buy_volume": 10938.4, "taker_buy_quote": 1807.94079}, {"ts": 1767919860000, "open": 0.1652, "high": 0.1654, "low": 0.1652, "close": 0.1654, "volume": 10075.5, "quote_volume": 1665.88331, "trades": 40, "taker_buy_volume": 9644.6, "taker_buy_quote": 1594.67433}, {"ts": 1767919920000, "open": 0.1654, "high": 0.1654, "low": 0.1653, "close": 0.1653, "volume": 2891.8, "quote_volume": 478.29502, "trades": 20, "taker_buy_volume": 2258.6, "taker_buy_quote": 373.57244}, {"ts": 1767919980000, "open": 0.1653, "high": 0.1653, "low": 0.1652, "close": 0.1652, "volume": 11451.5, "quote_volume": 1891.93084, "trades": 37, "taker_buy_volume": 7034.2, "taker_buy_quote": 1162.04984}, {"ts": 1767920040000, "open": 0.1652, "high": 0.1652, "low": 0.1651, "close": 0.1651, "volume": 4324.8, "quote_volume": 714.42174, "trades": 29, "taker_buy_volume": 3832.4, "taker_buy_quote": 633.11248}, {"ts": 1767920100000, "open": 0.1651, "high": 0.1652, "low": 0.165, "close": 0.1651, "volume": 30657.8, "quote_volume": 5061.32916, "trades": 55, "taker_buy_volume": 14085.9, "taker_buy_quote": 2325.58651}, {"ts": 1767920160000, "open": 0.1651, "high": 0.1653, "low": 0.1651, "close": 0.1653, "volume": 3988.5, "quote_volume": 658.6896, "trades": 25, "taker_buy_volume": 3647.9, "taker_buy_quote": 602.4511}, {"ts": 1767920220000, "open": 0.1652, "high": 0.1654, "low": 0.1652, "close": 0.1654, "volume": 12896.2, "quote_volume": 2131.99691, "trades": 68, "taker_buy_volume": 11327.1, "taker_buy_quote": 1872.59136}, {"ts": 1767920280000, "open": 0.1653, "high": 0.1655, "low": 0.1651, "close": 0.1654, "volume": 34196.2, "quote_volume": 5654.62519, "trades": 86, "taker_buy_volume": 24264.9, "taker_buy_quote": 4012.51488}, {"ts": 1767920340000, "open": 0.1654, "high": 0.1656, "low": 0.1654, "close": 0.1655, "volume": 79844.8, "quote_volume": 13219.98879, "trades": 66, "taker_buy_volume": 67692.2, "taker_buy_quote": 11208.20207}, {"ts": 1767920400000, "open": 0.1656, "high": 0.1659, "low": 0.1656, "close": 0.1658, "volume": 45635.8, "quote_volume": 7564.84482, "trades": 88, "taker_buy_volume": 42796.7, "taker_buy_quote": 7093.93564}, {"ts": 1767920460000, "open": 0.1659, "high": 0.1662, "low": 0.1659, "close": 0.1661, "volume": 29154.1, "quote_volume": 4842.8768, "trades": 77, "taker_buy_volume": 13522.2, "taker_buy_quote": 2245.98334}, {"ts": 1767920520000, "open": 0.1661, "high": 0.1663, "low": 0.1661, "close": 0.1663, "volume": 11875.2, "quote_volume": 1974.12428, "trades": 35, "taker_buy_volume": 11228.4, "taker_buy_quote": 1866.62232}, {"ts": 1767920580000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 12583.3, "quote_volume": 2093.86112, "trades": 33, "taker_buy_volume": 5730.0, "taker_buy_quote": 953.472}, {"ts": 1767920640000, "open": 0.1665, "high": 0.1666, "low": 0.1663, "close": 0.1664, "volume": 57141.4, "quote_volume": 9512.53205, "trades": 94, "taker_buy_volume": 30106.2, "taker_buy_quote": 5012.45224}, {"ts": 1767920700000, "open": 0.1663, "high": 0.1663, "low": 0.1659, "close": 0.166, "volume": 18462.1, "quote_volume": 3065.83466, "trades": 57, "taker_buy_volume": 15884.5, "taker_buy_quote": 2637.61847}, {"ts": 1767920760000, "open": 0.166, "high": 0.166, "low": 0.1658, "close": 0.1658, "volume": 92049.5, "quote_volume": 15272.68029, "trades": 48, "taker_buy_volume": 16788.3, "taker_buy_quote": 2786.82844}, {"ts": 1767920820000, "open": 0.1658, "high": 0.1658, "low": 0.1656, "close": 0.1656, "volume": 4898.7, "quote_volume": 812.08976, "trades": 22, "taker_buy_volume": 1766.3, "taker_buy_quote": 292.85254}, {"ts": 1767920880000, "open": 0.1656, "high": 0.1656, "low": 0.1654, "close": 0.1655, "volume": 29324.9, "quote_volume": 4852.72692, "trades": 51, "taker_buy_volume": 26540.1, "taker_buy_quote": 4392.0105}, {"ts": 1767920940000, "open": 0.1655, "high": 0.1656, "low": 0.1655, "close": 0.1656, "volume": 9541.1, "quote_volume": 1579.51148, "trades": 31, "taker_buy_volume": 8645.1, "taker_buy_quote": 1431.22348}, {"ts": 1767921000000, "open": 0.1656, "high": 0.1657, "low": 0.1656, "close": 0.1657, "volume": 5442.3, "quote_volume": 901.45925, "trades": 26, "taker_buy_volume": 5192.6, "taker_buy_quote": 860.10553}, {"ts": 1767921060000, "open": 0.1657, "high": 0.1657, "low": 0.1655, "close": 0.1656, "volume": 6848.5, "quote_volume": 1134.18143, "trades": 33, "taker_buy_volume": 5314.8, "taker_buy_quote": 880.17437}, {"ts": 1767921120000, "open": 0.1656, "high": 0.1658, "low": 0.1656, "close": 0.1658, "volume": 5076.2, "quote_volume": 841.36354, "trades": 16, "taker_buy_volume": 4624.2, "taker_buy_quote": 766.4781}, {"ts": 1767921180000, "open": 0.1658, "high": 0.166, "low": 0.1657, "close": 0.166, "volume": 7390.5, "quote_volume": 1225.81425, "trades": 34, "taker_buy_volume": 7089.9, "taker_buy_quote": 1175.98376}, {"ts": 1767921240000, "open": 0.1661, "high": 0.1661, "low": 0.1658, "close": 0.1658, "volume": 95020.3, "quote_volume": 15769.3896, "trades": 66, "taker_buy_volume": 5783.8, "taker_buy_quote": 959.0845}, {"ts": 1767921300000, "open": 0.1658, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 2280.3, "quote_volume": 378.28367, "trades": 13, "taker_buy_volume": 1774.3, "taker_buy_quote": 294.35637}, {"ts": 1767921360000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 7864.6, "quote_volume": 1303.95068, "trades": 30, "taker_buy_volume": 6173.9, "taker_buy_quote": 1023.63262}, {"ts": 1767921420000, "open": 0.1657, "high": 0.1658, "low": 0.1657, "close": 0.1658, "volume": 10009.4, "quote_volume": 1659.54322, "trades": 22, "taker_buy_volume": 6669.8, "taker_buy_quote": 1105.85284}, {"ts": 1767921480000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 13436.0, "quote_volume": 2229.0324, "trades": 33, "taker_buy_volume": 12725.7, "taker_buy_quote": 2111.19363}, {"ts": 1767921540000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 2541.2, "quote_volume": 421.58508, "trades": 17, "taker_buy_volume": 1990.1, "taker_buy_quote": 330.15759}, {"ts": 1767921600000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 29421.2, "quote_volume": 4878.03496, "trades": 40, "taker_buy_volume": 1933.3, "taker_buy_quote": 320.54114}, {"ts": 1767921660000, "open": 0.1657, "high": 0.1657, "low": 0.1656, "close": 0.1656, "volume": 1114.4, "quote_volume": 184.60111, "trades": 19, "taker_buy_volume": 153.0, "taker_buy_quote": 25.3368}, {"ts": 1767921720000, "open": 0.1655, "high": 0.1655, "low": 0.1652, "close": 0.1654, "volume": 29521.3, "quote_volume": 4878.42605, "trades": 89, "taker_buy_volume": 17038.5, "taker_buy_quote": 2814.88615}, {"ts": 1767921780000, "open": 0.1653, "high": 0.1653, "low": 0.1652, "close": 0.1652, "volume": 22232.5, "quote_volume": 3674.74463, "trades": 43, "taker_buy_volume": 5676.0, "taker_buy_quote": 938.05851}, {"ts": 1767921840000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.1651, "volume": 13492.4, "quote_volume": 2227.53821, "trades": 37, "taker_buy_volume": 8572.2, "taker_buy_quote": 1415.27022}, {"ts": 1767921900000, "open": 0.1651, "high": 0.1651, "low": 0.1647, "close": 0.1648, "volume": 79754.9, "quote_volume": 13141.18551, "trades": 79, "taker_buy_volume": 460.3, "taker_buy_quote": 75.90347}, {"ts": 1767921960000, "open": 0.1648, "high": 0.1649, "low": 0.1646, "close": 0.1648, "volume": 32768.3, "quote_volume": 5400.65218, "trades": 76, "taker_buy_volume": 15344.0, "taker_buy_quote": 2529.04889}, {"ts": 1767922020000, "open": 0.1647, "high": 0.1647, "low": 0.1645, "close": 0.1645, "volume": 6100.7, "quote_volume": 1003.6971, "trades": 29, "taker_buy_volume": 1812.8, "taker_buy_quote": 298.21532}, {"ts": 1767922080000, "open": 0.1645, "high": 0.1659, "low": 0.1644, "close": 0.1658, "volume": 222602.3, "quote_volume": 36745.98111, "trades": 379, "taker_buy_volume": 194389.8, "taker_buy_quote": 32084.85174}, {"ts": 1767922140000, "open": 0.1659, "high": 0.1669, "low": 0.1659, "close": 0.1668, "volume": 195349.6, "quote_volume": 32537.04193, "trades": 398, "taker_buy_volume": 131151.7, "taker_buy_quote": 21838.86497}, {"ts": 1767922200000, "open": 0.1668, "high": 0.1671, "low": 0.1661, "close": 0.1661, "volume": 118980.0, "quote_volume": 19862.48926, "trades": 186, "taker_buy_volume": 81870.4, "taker_buy_quote": 13670.30409}, {"ts": 1767922260000, "open": 0.166, "high": 0.1661, "low": 0.1657, "close": 0.1658, "volume": 110527.7, "quote_volume": 18340.85813, "trades": 149, "taker_buy_volume": 73220.5, "taker_buy_quote": 12152.31739}, {"ts": 1767922320000, "open": 0.1658, "high": 0.1658, "low": 0.1656, "close": 0.1658, "volume": 86610.9, "quote_volume": 14352.29573, "trades": 130, "taker_buy_volume": 67724.4, "taker_buy_quote": 11223.53741}, {"ts": 1767922380000, "open": 0.1657, "high": 0.1657, "low": 0.1654, "close": 0.1654, "volume": 21980.2, "quote_volume": 3638.86512, "trades": 44, "taker_buy_volume": 349.9, "taker_buy_quote": 57.90845}, {"ts": 1767922440000, "open": 0.1654, "high": 0.1654, "low": 0.1646, "close": 0.1646, "volume": 100509.9, "quote_volume": 16574.74322, "trades": 134, "taker_buy_volume": 5142.7, "taker_buy_quote": 848.94327}, {"ts": 1767922500000, "open": 0.1645, "high": 0.1645, "low": 0.1642, "close": 0.1642, "volume": 223084.4, "quote_volume": 36667.53997, "trades": 199, "taker_buy_volume": 154476.7, "taker_buy_quote": 25393.48545}, {"ts": 1767922560000, "open": 0.1642, "high": 0.1642, "low": 0.1635, "close": 0.1638, "volume": 119025.1, "quote_volume": 19499.76351, "trades": 192, "taker_buy_volume": 29822.8, "taker_buy_quote": 4883.36778}, {"ts": 1767922620000, "open": 0.1637, "high": 0.1637, "low": 0.1631, "close": 0.1633, "volume": 69667.1, "quote_volume": 11380.34165, "trades": 161, "taker_buy_volume": 14490.7, "taker_buy_quote": 2365.84798}, {"ts": 1767922680000, "open": 0.1632, "high": 0.1638, "low": 0.1632, "close": 0.1637, "volume": 93431.1, "quote_volume": 15268.69358, "trades": 202, "taker_buy_volume": 40370.5, "taker_buy_quote": 6597.67538}, {"ts": 1767922740000, "open": 0.1638, "high": 0.164, "low": 0.1638, "close": 0.1638, "volume": 23912.2, "quote_volume": 3919.19997, "trades": 81, "taker_buy_volume": 3081.7, "taker_buy_quote": 505.11288}, {"ts": 1767922800000, "open": 0.1639, "high": 0.1641, "low": 0.1639, "close": 0.1641, "volume": 29319.3, "quote_volume": 4808.84055, "trades": 68, "taker_buy_volume": 6128.4, "taker_buy_quote": 1005.10759}, {"ts": 1767922860000, "open": 0.1641, "high": 0.1641, "low": 0.1637, "close": 0.1638, "volume": 71838.8, "quote_volume": 11763.52658, "trades": 74, "taker_buy_volume": 4544.4, "taker_buy_quote": 744.69021}, {"ts": 1767922920000, "open": 0.1639, "high": 0.1639, "low": 0.1637, "close": 0.1638, "volume": 51563.9, "quote_volume": 8446.50194, "trades": 47, "taker_buy_volume": 2951.7, "taker_buy_quote": 483.56168}, {"ts": 1767922980000, "open": 0.1637, "high": 0.1642, "low": 0.1637, "close": 0.1642, "volume": 84228.9, "quote_volume": 13796.77664, "trades": 153, "taker_buy_volume": 45785.5, "taker_buy_quote": 7501.28402}, {"ts": 1767923040000, "open": 0.1641, "high": 0.1644, "low": 0.164, "close": 0.1643, "volume": 54600.8, "quote_volume": 8960.55875, "trades": 54, "taker_buy_volume": 8938.7, "taker_buy_quote": 1467.12466}, {"ts": 1767923100000, "open": 0.1644, "high": 0.1647, "low": 0.1643, "close": 0.1645, "volume": 67842.2, "quote_volume": 11155.6878, "trades": 119, "taker_buy_volume": 16988.7, "taker_buy_quote": 2794.36504}, {"ts": 1767923160000, "open": 0.1646, "high": 0.165, "low": 0.1646, "close": 0.165, "volume": 18698.1, "quote_volume": 3081.89398, "trades": 64, "taker_buy_volume": 15380.7, "taker_buy_quote": 2535.34843}, {"ts": 1767923220000, "open": 0.165, "high": 0.165, "low": 0.1649, "close": 0.165, "volume": 6448.9, "quote_volume": 1063.85393, "trades": 25, "taker_buy_volume": 3475.5, "taker_buy_quote": 573.4575}, {"ts": 1767923280000, "open": 0.1651, "high": 0.1655, "low": 0.1651, "close": 0.1655, "volume": 23317.8, "quote_volume": 3856.42666, "trades": 54, "taker_buy_volume": 22825.9, "taker_buy_quote": 3775.0664}, {"ts": 1767923340000, "open": 0.1656, "high": 0.1661, "low": 0.1656, "close": 0.1661, "volume": 112333.0, "quote_volume": 18639.33741, "trades": 148, "taker_buy_volume": 66997.0, "taker_buy_quote": 11115.44312}, {"ts": 1767923400000, "open": 0.1661, "high": 0.1665, "low": 0.1661, "close": 0.1661, "volume": 273645.4, "quote_volume": 45499.30291, "trades": 232, "taker_buy_volume": 108706.4, "taker_buy_quote": 18080.05939}, {"ts": 1767923460000, "open": 0.166, "high": 0.166, "low": 0.1657, "close": 0.1657, "volume": 106412.9, "quote_volume": 17654.82931, "trades": 106, "taker_buy_volume": 11977.5, "taker_buy_quote": 1988.25958}, {"ts": 1767923520000, "open": 0.1658, "high": 0.1658, "low": 0.1657, "close": 0.1657, "volume": 35020.1, "quote_volume": 5806.32808, "trades": 47, "taker_buy_volume": 24322.7, "taker_buy_quote": 4032.70366}, {"ts": 1767923580000, "open": 0.1658, "high": 0.1662, "low": 0.1658, "close": 0.1661, "volume": 138457.3, "quote_volume": 23000.16266, "trades": 216, "taker_buy_volume": 34646.1, "taker_buy_quote": 5753.8054}, {"ts": 1767923640000, "open": 0.166, "high": 0.1662, "low": 0.1657, "close": 0.1661, "volume": 192816.1, "quote_volume": 32004.75226, "trades": 176, "taker_buy_volume": 93383.0, "taker_buy_quote": 15509.81186}, {"ts": 1767923700000, "open": 0.1661, "high": 0.1663, "low": 0.1661, "close": 0.1662, "volume": 18720.7, "quote_volume": 3111.68568, "trades": 48, "taker_buy_volume": 16619.7, "taker_buy_quote": 2762.49948}, {"ts": 1767923760000, "open": 0.1661, "high": 0.1661, "low": 0.166, "close": 0.1661, "volume": 13084.2, "quote_volume": 2172.24338, "trades": 49, "taker_buy_volume": 11244.6, "taker_buy_quote": 1866.72226}, {"ts": 1767923820000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 9465.0, "quote_volume": 1572.77407, "trades": 40, "taker_buy_volume": 8689.1, "taker_buy_quote": 1443.86159}, {"ts": 1767923880000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 10673.5, "quote_volume": 1772.86835, "trades": 24, "taker_buy_volume": 5056.2, "taker_buy_quote": 839.83482}, {"ts": 1767923940000, "open": 0.1661, "high": 0.1661, "low": 0.1654, "close": 0.1655, "volume": 317962.4, "quote_volume": 52672.95893, "trades": 372, "taker_buy_volume": 148936.0, "taker_buy_quote": 24665.29549}, {"ts": 1767924000000, "open": 0.1655, "high": 0.1657, "low": 0.1653, "close": 0.1654, "volume": 218097.4, "quote_volume": 36083.64137, "trades": 332, "taker_buy_volume": 157940.7, "taker_buy_quote": 26134.47499}, {"ts": 1767924060000, "open": 0.1654, "high": 0.1654, "low": 0.1652, "close": 0.1652, "volume": 62899.6, "quote_volume": 10395.37692, "trades": 115, "taker_buy_volume": 10080.6, "taker_buy_quote": 1666.32318}, {"ts": 1767924120000, "open": 0.1653, "high": 0.1654, "low": 0.1652, "close": 0.1653, "volume": 24754.9, "quote_volume": 4091.87088, "trades": 45, "taker_buy_volume": 6276.3, "taker_buy_quote": 1037.54587}, {"ts": 1767924180000, "open": 0.1653, "high": 0.1656, "low": 0.1653, "close": 0.1656, "volume": 26639.9, "quote_volume": 4409.96376, "trades": 57, "taker_buy_volume": 11528.9, "taker_buy_quote": 1908.75463}, {"ts": 1767924240000, "open": 0.1656, "high": 0.1658, "low": 0.1656, "close": 0.1656, "volume": 53483.1, "quote_volume": 8865.08012, "trades": 65, "taker_buy_volume": 34567.9, "taker_buy_quote": 5730.75313}, {"ts": 1767924300000, "open": 0.1657, "high": 0.1659, "low": 0.1657, "close": 0.1658, "volume": 46338.4, "quote_volume": 7682.76988, "trades": 116, "taker_buy_volume": 23383.4, "taker_buy_quote": 3877.08658}, {"ts": 1767924360000, "open": 0.1659, "high": 0.1666, "low": 0.1659, "close": 0.1665, "volume": 195026.9, "quote_volume": 32418.16712, "trades": 203, "taker_buy_volume": 169069.1, "taker_buy_quote": 28106.57434}, {"ts": 1767924420000, "open": 0.1665, "high": 0.1667, "low": 0.166, "close": 0.1662, "volume": 108950.4, "quote_volume": 18130.34613, "trades": 157, "taker_buy_volume": 57352.8, "taker_buy_quote": 9547.62819}, {"ts": 1767924480000, "open": 0.1663, "high": 0.1666, "low": 0.1662, "close": 0.1662, "volume": 115263.9, "quote_volume": 19182.34794, "trades": 138, "taker_buy_volume": 74511.9, "taker_buy_quote": 12401.93545}, {"ts": 1767924540000, "open": 0.1662, "high": 0.1665, "low": 0.1661, "close": 0.1665, "volume": 31822.8, "quote_volume": 5290.72593, "trades": 75, "taker_buy_volume": 20906.6, "taker_buy_quote": 3476.10493}, {"ts": 1767924600000, "open": 0.1666, "high": 0.167, "low": 0.1666, "close": 0.167, "volume": 74207.8, "quote_volume": 12384.47756, "trades": 69, "taker_buy_volume": 73566.7, "taker_buy_quote": 12277.42464}, {"ts": 1767924660000, "open": 0.1671, "high": 0.1671, "low": 0.1669, "close": 0.167, "volume": 23331.3, "quote_volume": 3897.06001, "trades": 57, "taker_buy_volume": 8451.2, "taker_buy_quote": 1411.79428}, {"ts": 1767924720000, "open": 0.167, "high": 0.1672, "low": 0.1669, "close": 0.1669, "volume": 32943.8, "quote_volume": 5503.88708, "trades": 67, "taker_buy_volume": 6040.7, "taker_buy_quote": 1009.50943}, {"ts": 1767924780000, "open": 0.1669, "high": 0.167, "low": 0.1667, "close": 0.1667, "volume": 22433.0, "quote_volume": 3741.24985, "trades": 42, "taker_buy_volume": 1210.2, "taker_buy_quote": 201.98356}, {"ts": 1767924840000, "open": 0.1668, "high": 0.1668, "low": 0.1666, "close": 0.1666, "volume": 7321.0, "quote_volume": 1219.87637, "trades": 28, "taker_buy_volume": 881.7, "taker_buy_quote": 146.9986}, {"ts": 1767924900000, "open": 0.1665, "high": 0.1667, "low": 0.1665, "close": 0.1666, "volume": 17448.5, "quote_volume": 2906.56754, "trades": 53, "taker_buy_volume": 9099.1, "taker_buy_quote": 1515.53213}, {"ts": 1767924960000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 9422.7, "quote_volume": 1570.63538, "trades": 23, "taker_buy_volume": 1139.8, "taker_buy_quote": 189.94766}, {"ts": 1767925020000, "open": 0.1667, "high": 0.1669, "low": 0.1666, "close": 0.1667, "volume": 59366.4, "quote_volume": 9899.87311, "trades": 123, "taker_buy_volume": 27153.5, "taker_buy_quote": 4529.9448}, {"ts": 1767925080000, "open": 0.1667, "high": 0.1667, "low": 0.1665, "close": 0.1667, "volume": 34621.7, "quote_volume": 5767.7624, "trades": 36, "taker_buy_volume": 2992.0, "taker_buy_quote": 498.5839}, {"ts": 1767925140000, "open": 0.1666, "high": 0.1666, "low": 0.1664, "close": 0.1665, "volume": 34486.6, "quote_volume": 5742.64161, "trades": 48, "taker_buy_volume": 7379.0, "taker_buy_quote": 1229.2545}, {"ts": 1767925200000, "open": 0.1666, "high": 0.1669, "low": 0.1666, "close": 0.1668, "volume": 18891.9, "quote_volume": 3149.39948, "trades": 70, "taker_buy_volume": 13699.4, "taker_buy_quote": 2283.80453}, {"ts": 1767925260000, "open": 0.1668, "high": 0.1669, "low": 0.1667, "close": 0.1667, "volume": 18169.0, "quote_volume": 3030.07062, "trades": 48, "taker_buy_volume": 10627.5, "taker_buy_quote": 1772.68771}, {"ts": 1767925320000, "open": 0.1666, "high": 0.1669, "low": 0.1666, "close": 0.1669, "volume": 26449.1, "quote_volume": 4408.93505, "trades": 71, "taker_buy_volume": 22673.3, "taker_buy_quote": 3779.21055}, {"ts": 1767925380000, "open": 0.1669, "high": 0.1671, "low": 0.1669, "close": 0.1669, "volume": 76441.0, "quote_volume": 12771.07311, "trades": 89, "taker_buy_volume": 65687.1, "taker_buy_quote": 10975.43626}, {"ts": 1767925440000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 4324.3, "quote_volume": 721.29324, "trades": 21, "taker_buy_volume": 3849.1, "taker_buy_quote": 642.02988}, {"ts": 1767925500000, "open": 0.1667, "high": 0.1667, "low": 0.1665, "close": 0.1666, "volume": 56738.7, "quote_volume": 9451.98346, "trades": 72, "taker_buy_volume": 5906.5, "taker_buy_quote": 984.0417}, {"ts": 1767925560000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1667, "volume": 8803.4, "quote_volume": 1466.96718, "trades": 32, "taker_buy_volume": 8374.4, "taker_buy_quote": 1395.45604}, {"ts": 1767925620000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 31431.3, "quote_volume": 5233.42826, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925680000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 49677.3, "quote_volume": 8264.43377, "trades": 70, "taker_buy_volume": 13747.9, "taker_buy_quote": 2286.27577}, {"ts": 1767925740000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925800000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 1014.1, "quote_volume": 168.74624, "trades": 10, "taker_buy_volume": 1014.1, "taker_buy_quote": 168.74624}, {"ts": 1767925860000, "open": 0.1665, "high": 0.1666, "low": 0.1664, "close": 0.1664, "volume": 16418.5, "quote_volume": 2735.1413, "trades": 57, "taker_buy_volume": 2476.7, "taker_buy_quote": 412.54032}, {"ts": 1767925920000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 39514.2, "quote_volume": 6567.62392, "trades": 78, "taker_buy_volume": 5168.1, "taker_buy_quote": 859.09295}, {"ts": 1767925980000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 1536.1, "quote_volume": 255.29379, "trades": 15, "taker_buy_volume": 630.6, "taker_buy_quote": 104.80572}, {"ts": 1767926040000, "open": 0.1662, "high": 0.1664, "low": 0.1662, "close": 0.1662, "volume": 8139.6, "quote_volume": 1353.48837, "trades": 39, "taker_buy_volume": 5007.8, "taker_buy_quote": 832.70762}, {"ts": 1767926100000, "open": 0.1663, "high": 0.1665, "low": 0.1663, "close": 0.1664, "volume": 7947.0, "quote_volume": 1322.37418, "trades": 23, "taker_buy_volume": 2013.9, "taker_buy_quote": 335.10634}, {"ts": 1767926160000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 1411.5, "quote_volume": 234.8736, "trades": 7, "taker_buy_volume": 1340.4, "taker_buy_quote": 223.04256}, {"ts": 1767926220000, "open": 0.1664, "high": 0.1665, "low": 0.1663, "close": 0.1664, "volume": 28038.9, "quote_volume": 4665.60325, "trades": 50, "taker_buy_volume": 8743.3, "taker_buy_quote": 1454.90052}, {"ts": 1767926280000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 4831.0, "quote_volume": 803.8784, "trades": 26, "taker_buy_volume": 4100.4, "taker_buy_quote": 682.30656}, {"ts": 1767926340000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 9082.8, "quote_volume": 1511.23603, "trades": 24, "taker_buy_volume": 4073.5, "taker_buy_quote": 677.8304}, {"ts": 1767926400000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 1056.3, "quote_volume": 175.73473, "trades": 11, "taker_buy_volume": 510.2, "taker_buy_quote": 84.89728}, {"ts": 1767926460000, "open": 0.1663, "high": 0.1665, "low": 0.1663, "close": 0.1665, "volume": 3234.2, "quote_volume": 538.32058, "trades": 26, "taker_buy_volume": 2994.2, "taker_buy_quote": 498.36058}, {"ts": 1767926520000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 33708.6, "quote_volume": 5615.84676, "trades": 41, "taker_buy_volume": 11978.0, "taker_buy_quote": 1995.5348}, {"ts": 1767926580000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 7173.2, "quote_volume": 1195.60262, "trades": 25, "taker_buy_volume": 3629.2, "taker_buy_quote": 604.828}, {"ts": 1767926640000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 4965.4, "quote_volume": 827.23564, "trades": 16, "taker_buy_volume": 659.5, "taker_buy_quote": 109.8727}, {"ts": 1767926700000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1667, "volume": 7100.4, "quote_volume": 1183.74792, "trades": 25, "taker_buy_volume": 5480.5, "taker_buy_quote": 913.66563}, {"ts": 1767926760000, "open": 0.1666, "high": 0.1667, "low": 0.1665, "close": 0.1666, "volume": 4800.3, "quote_volume": 799.46459, "trades": 34, "taker_buy_volume": 1635.4, "taker_buy_quote": 272.36974}, {"ts": 1767926820000, "open": 0.1667, "high": 0.1672, "low": 0.1667, "close": 0.1669, "volume": 105940.8, "quote_volume": 17688.11551, "trades": 132, "taker_buy_volume": 65441.4, "taker_buy_quote": 10921.70822}, {"ts": 1767926880000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 10506.4, "quote_volume": 1752.73374, "trades": 22, "taker_buy_volume": 3861.2, "taker_buy_quote": 644.31438}, {"ts": 1767926940000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 14874.1, "quote_volume": 2480.99988, "trades": 26, "taker_buy_volume": 14874.1, "taker_buy_quote": 2480.99988}, {"ts": 1767927000000, "open": 0.1667, "high": 0.1667, "low": 0.1662, "close": 0.1662, "volume": 211380.0, "quote_volume": 35192.9834, "trades": 213, "taker_buy_volume": 20813.8, "taker_buy_quote": 3465.50385}, {"ts": 1767927060000, "open": 0.1663, "high": 0.1664, "low": 0.1662, "close": 0.1662, "volume": 65016.7, "quote_volume": 10811.9384, "trades": 128, "taker_buy_volume": 39170.9, "taker_buy_quote": 6515.13418}, {"ts": 1767927120000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 22379.1, "quote_volume": 3719.35272, "trades": 52, "taker_buy_volume": 7966.1, "taker_buy_quote": 1323.96582}, {"ts": 1767927180000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 690.2, "quote_volume": 114.69334, "trades": 4, "taker_buy_volume": 300.8, "taker_buy_quote": 49.99296}, {"ts": 1767927240000, "open": 0.1662, "high": 0.1662, "low": 0.1659, "close": 0.1659, "volume": 61188.6, "quote_volume": 10161.13287, "trades": 90, "taker_buy_volume": 6516.3, "taker_buy_quote": 1083.00906}, {"ts": 1767927300000, "open": 0.166, "high": 0.166, "low": 0.1658, "close": 0.1658, "volume": 70946.7, "quote_volume": 11767.94113, "trades": 74, "taker_buy_volume": 10151.7, "taker_buy_quote": 1685.1822}, {"ts": 1767927360000, "open": 0.1658, "high": 0.1658, "low": 0.1656, "close": 0.1657, "volume": 48405.8, "quote_volume": 8020.80313, "trades": 106, "taker_buy_volume": 32569.6, "taker_buy_quote": 5396.78622}, {"ts": 1767927420000, "open": 0.1657, "high": 0.1657, "low": 0.1654, "close": 0.1655, "volume": 42640.3, "quote_volume": 7060.0694, "trades": 106, "taker_buy_volume": 42.4, "taker_buy_quote": 7.0172}, {"ts": 1767927480000, "open": 0.1655, "high": 0.1657, "low": 0.1655, "close": 0.1655, "volume": 3130.4, "quote_volume": 518.24613, "trades": 17, "taker_buy_volume": 1265.3, "taker_buy_quote": 209.44996}, {"ts": 1767927540000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 1596.5, "quote_volume": 264.3804, "trades": 9, "taker_buy_volume": 265.2, "taker_buy_quote": 43.91712}, {"ts": 1767927600000, "open": 0.1656, "high": 0.1657, "low": 0.1656, "close": 0.1656, "volume": 5464.4, "quote_volume": 904.91068, "trades": 17, "taker_buy_volume": 2234.2, "taker_buy_quote": 369.98956}, {"ts": 1767927660000, "open": 0.1656, "high": 0.1657, "low": 0.1655, "close": 0.1657, "volume": 14341.2, "quote_volume": 2375.68309, "trades": 39, "taker_buy_volume": 12612.7, "taker_buy_quote": 2089.44892}, {"ts": 1767927720000, "open": 0.1658, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 13836.2, "quote_volume": 2294.19217, "trades": 48, "taker_buy_volume": 13006.7, "taker_buy_quote": 2156.57812}, {"ts": 1767927780000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 9373.0, "quote_volume": 1555.914, "trades": 29, "taker_buy_volume": 8548.1, "taker_buy_quote": 1418.9846}, {"ts": 1767927840000, "open": 0.166, "high": 0.1662, "low": 0.166, "close": 0.1662, "volume": 36850.4, "quote_volume": 6121.03197, "trades": 37, "taker_buy_volume": 34716.0, "taker_buy_quote": 5766.51183}, {"ts": 1767927900000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 34237.9, "quote_volume": 5690.33293, "trades": 19, "taker_buy_volume": 32053.3, "taker_buy_quote": 5327.25846}, {"ts": 1767927960000, "open": 0.1662, "high": 0.1665, "low": 0.1662, "close": 0.1664, "volume": 75843.0, "quote_volume": 12617.30819, "trades": 69, "taker_buy_volume": 71312.8, "taker_buy_quote": 11863.45543}, {"ts": 1767928020000, "open": 0.1665, "high": 0.1666, "low": 0.1663, "close": 0.1663, "volume": 40466.5, "quote_volume": 6739.85094, "trades": 72, "taker_buy_volume": 36650.5, "taker_buy_quote": 6104.70408}, {"ts": 1767928080000, "open": 0.1664, "high": 0.1665, "low": 0.1663, "close": 0.1663, "volume": 6684.8, "quote_volume": 1112.92387, "trades": 36, "taker_buy_volume": 4357.7, "taker_buy_quote": 725.52687}, {"ts": 1767928140000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 4259.0, "quote_volume": 708.30207, "trades": 24, "taker_buy_volume": 3521.7, "taker_buy_quote": 585.68908}, {"ts": 1767928200000, "open": 0.1664, "high": 0.1667, "low": 0.1664, "close": 0.1667, "volume": 14024.4, "quote_volume": 2337.42259, "trades": 37, "taker_buy_volume": 12961.0, "taker_buy_quote": 2160.26015}, {"ts": 1767928260000, "open": 0.1667, "high": 0.1669, "low": 0.1667, "close": 0.1667, "volume": 27889.9, "quote_volume": 4649.98634, "trades": 42, "taker_buy_volume": 24534.1, "taker_buy_quote": 4090.25923}, {"ts": 1767928320000, "open": 0.1668, "high": 0.1668, "low": 0.1667, "close": 0.1667, "volume": 4834.2, "quote_volume": 806.26982, "trades": 24, "taker_buy_volume": 3674.2, "taker_buy_quote": 612.85656}, {"ts": 1767928380000, "open": 0.1668, "high": 0.167, "low": 0.1668, "close": 0.167, "volume": 33083.5, "quote_volume": 5521.7382, "trades": 37, "taker_buy_volume": 32676.8, "taker_buy_quote": 5453.87175}, {"ts": 1767928440000, "open": 0.167, "high": 0.1672, "low": 0.167, "close": 0.1672, "volume": 63271.3, "quote_volume": 10575.76913, "trades": 42, "taker_buy_volume": 63151.7, "taker_buy_quote": 10555.77739}, {"ts": 1767928500000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 9155.7, "quote_volume": 1531.74861, "trades": 27, "taker_buy_volume": 3215.9, "taker_buy_quote": 538.02007}, {"ts": 1767928560000, "open": 0.1674, "high": 0.1674, "low": 0.1673, "close": 0.1673, "volume": 2472.2, "quote_volume": 413.66742, "trades": 10, "taker_buy_volume": 683.6, "taker_buy_quote": 114.43464}, {"ts": 1767928620000, "open": 0.1674, "high": 0.1674, "low": 0.1668, "close": 0.1668, "volume": 24980.9, "quote_volume": 4176.04354, "trades": 51, "taker_buy_volume": 7713.1, "taker_buy_quote": 1289.22214}, {"ts": 1767928680000, "open": 0.1668, "high": 0.1669, "low": 0.1665, "close": 0.1668, "volume": 167617.3, "quote_volume": 27948.86561, "trades": 101, "taker_buy_volume": 109100.5, "taker_buy_quote": 18195.91727}, {"ts": 1767928740000, "open": 0.1668, "high": 0.1674, "low": 0.1668, "close": 0.1674, "volume": 74809.2, "quote_volume": 12502.32567, "trades": 77, "taker_buy_volume": 66140.2, "taker_buy_quote": 11054.12839}, {"ts": 1767928800000, "open": 0.1675, "high": 0.1677, "low": 0.1675, "close": 0.1675, "volume": 86057.7, "quote_volume": 14426.20977, "trades": 82, "taker_buy_volume": 63756.7, "taker_buy_quote": 10688.69217}, {"ts": 1767928860000, "open": 0.1675, "high": 0.1675, "low": 0.1674, "close": 0.1674, "volume": 15112.0, "quote_volume": 2530.89391, "trades": 28, "taker_buy_volume": 1672.2, "taker_buy_quote": 280.0935}, {"ts": 1767928920000, "open": 0.1674, "high": 0.1674, "low": 0.1671, "close": 0.1672, "volume": 22572.5, "quote_volume": 3776.40943, "trades": 46, "taker_buy_volume": 3765.0, "taker_buy_quote": 629.5326}, {"ts": 1767928980000, "open": 0.1672, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 13582.7, "quote_volume": 2271.03282, "trades": 21, "taker_buy_volume": 1684.4, "taker_buy_quote": 281.63706}, {"ts": 1767929040000, "open": 0.1671, "high": 0.1679, "low": 0.167, "close": 0.1678, "volume": 1371139.5, "quote_volume": 229866.04803, "trades": 288, "taker_buy_volume": 1244586.8, "taker_buy_quote": 208668.16733}, {"ts": 1767929100000, "open": 0.1678, "high": 0.1678, "low": 0.1677, "close": 0.1677, "volume": 42991.4, "quote_volume": 7213.26501, "trades": 44, "taker_buy_volume": 8797.5, "taker_buy_quote": 1476.2205}, {"ts": 1767929160000, "open": 0.1677, "high": 0.1679, "low": 0.1677, "close": 0.1678, "volume": 95783.8, "quote_volume": 16071.15607, "trades": 63, "taker_buy_volume": 25623.2, "taker_buy_quote": 4299.57658}, {"ts": 1767929220000, "open": 0.1678, "high": 0.1678, "low": 0.1669, "close": 0.1677, "volume": 1561424.5, "quote_volume": 261247.20341, "trades": 403, "taker_buy_volume": 139950.6, "taker_buy_quote": 23411.86497}, {"ts": 1767929280000, "open": 0.1677, "high": 0.1688, "low": 0.1677, "close": 0.1686, "volume": 1743316.3, "quote_volume": 293711.60328, "trades": 466, "taker_buy_volume": 940230.1, "taker_buy_quote": 158364.58764}, {"ts": 1767929340000, "open": 0.1687, "high": 0.1688, "low": 0.1684, "close": 0.1684, "volume": 121931.7, "quote_volume": 20563.82714, "trades": 142, "taker_buy_volume": 33807.2, "taker_buy_quote": 5703.91315}, {"ts": 1767929400000, "open": 0.1683, "high": 0.1686, "low": 0.1682, "close": 0.1684, "volume": 106217.3, "quote_volume": 17888.39683, "trades": 159, "taker_buy_volume": 56007.7, "taker_buy_quote": 9437.66557}, {"ts": 1767929460000, "open": 0.1683, "high": 0.1685, "low": 0.1683, "close": 0.1685, "volume": 16652.3, "quote_volume": 2805.34238, "trades": 31, "taker_buy_volume": 14427.0, "taker_buy_quote": 2430.80896}, {"ts": 1767929520000, "open": 0.1685, "high": 0.1687, "low": 0.1685, "close": 0.1687, "volume": 18822.4, "quote_volume": 3172.72276, "trades": 46, "taker_buy_volume": 15851.5, "taker_buy_quote": 2672.12611}, {"ts": 1767929580000, "open": 0.1688, "high": 0.1692, "low": 0.1688, "close": 0.1692, "volume": 84007.7, "quote_volume": 14199.797, "trades": 92, "taker_buy_volume": 76168.6, "taker_buy_quote": 12875.04493}, {"ts": 1767929640000, "open": 0.1691, "high": 0.1691, "low": 0.1689, "close": 0.1689, "volume": 15911.7, "quote_volume": 2688.68857, "trades": 36, "taker_buy_volume": 3970.1, "taker_buy_quote": 670.54989}, {"ts": 1767929700000, "open": 0.169, "high": 0.1695, "low": 0.1688, "close": 0.1694, "volume": 65012.5, "quote_volume": 10996.10752, "trades": 94, "taker_buy_volume": 25094.2, "taker_buy_quote": 4249.0835}, {"ts": 1767929760000, "open": 0.1694, "high": 0.1712, "low": 0.1694, "close": 0.1709, "volume": 643162.8, "quote_volume": 109612.72054, "trades": 395, "taker_buy_volume": 460619.9, "taker_buy_quote": 78460.33533}, {"ts": 1767929820000, "open": 0.1709, "high": 0.1714, "low": 0.1708, "close": 0.1713, "volume": 257080.0, "quote_volume": 43964.25551, "trades": 220, "taker_buy_volume": 129925.1, "taker_buy_quote": 22227.75779}, {"ts": 1767929880000, "open": 0.1713, "high": 0.1722, "low": 0.1713, "close": 0.1718, "volume": 167491.9, "quote_volume": 28795.5044, "trades": 229, "taker_buy_volume": 95240.0, "taker_buy_quote": 16375.57971}, {"ts": 1767929940000, "open": 0.1717, "high": 0.1721, "low": 0.1714, "close": 0.1716, "volume": 126778.8, "quote_volume": 21772.5727, "trades": 162, "taker_buy_volume": 36700.4, "taker_buy_quote": 6297.34513}, {"ts": 1767930000000, "open": 0.1716, "high": 0.1722, "low": 0.1716, "close": 0.172, "volume": 150048.1, "quote_volume": 25801.65689, "trades": 157, "taker_buy_volume": 72992.0, "taker_buy_quote": 12550.705}, {"ts": 1767930060000, "open": 0.1719, "high": 0.172, "low": 0.1715, "close": 0.172, "volume": 100144.2, "quote_volume": 17210.03203, "trades": 168, "taker_buy_volume": 60717.9, "taker_buy_quote": 10436.37311}, {"ts": 1767930120000, "open": 0.1719, "high": 0.1721, "low": 0.1711, "close": 0.1711, "volume": 132799.2, "quote_volume": 22777.91479, "trades": 135, "taker_buy_volume": 8084.6, "taker_buy_quote": 1388.35859}, {"ts": 1767930180000, "open": 0.1711, "high": 0.1713, "low": 0.1708, "close": 0.1712, "volume": 239861.2, "quote_volume": 41037.28993, "trades": 177, "taker_buy_volume": 105819.2, "taker_buy_quote": 18110.24582}, {"ts": 1767930240000, "open": 0.1712, "high": 0.1713, "low": 0.1704, "close": 0.1708, "volume": 298551.3, "quote_volume": 51001.27999, "trades": 228, "taker_buy_volume": 87311.9, "taker_buy_quote": 14918.27313}, {"ts": 1767930300000, "open": 0.1707, "high": 0.1714, "low": 0.1707, "close": 0.171, "volume": 100011.4, "quote_volume": 17127.07904, "trades": 123, "taker_buy_volume": 46116.5, "taker_buy_quote": 7896.3585}, {"ts": 1767930360000, "open": 0.1709, "high": 0.1713, "low": 0.1707, "close": 0.1713, "volume": 80251.8, "quote_volume": 13727.41454, "trades": 171, "taker_buy_volume": 34670.7, "taker_buy_quote": 5929.71072}, {"ts": 1767930420000, "open": 0.1713, "high": 0.1719, "low": 0.1713, "close": 0.1716, "volume": 201590.9, "quote_volume": 34610.45736, "trades": 161, "taker_buy_volume": 168155.2, "taker_buy_quote": 28870.59165}, {"ts": 1767930480000, "open": 0.1717, "high": 0.1719, "low": 0.1716, "close": 0.1716, "volume": 41642.6, "quote_volume": 7154.27795, "trades": 87, "taker_buy_volume": 20767.5, "taker_buy_quote": 3567.30475}, {"ts": 1767930540000, "open": 0.1716, "high": 0.1719, "low": 0.1715, "close": 0.1715, "volume": 26928.8, "quote_volume": 4624.18098, "trades": 74, "taker_buy_volume": 9173.5, "taker_buy_quote": 1575.2421}, {"ts": 1767930600000, "open": 0.1715, "high": 0.1717, "low": 0.1715, "close": 0.1717, "volume": 15648.9, "quote_volume": 2684.41413, "trades": 45, "taker_buy_volume": 12229.3, "taker_buy_quote": 2097.92523}, {"ts": 1767930660000, "open": 0.1718, "high": 0.1725, "low": 0.1717, "close": 0.1724, "volume": 178200.8, "quote_volume": 30665.9236, "trades": 241, "taker_buy_volume": 143175.4, "taker_buy_quote": 24636.01321}, {"ts": 1767930720000, "open": 0.1724, "high": 0.1725, "low": 0.1722, "close": 0.1723, "volume": 143275.0, "quote_volume": 24687.49145, "trades": 130, "taker_buy_volume": 13061.0, "taker_buy_quote": 2251.00412}, {"ts": 1767930780000, "open": 0.1723, "high": 0.1723, "low": 0.1719, "close": 0.1721, "volume": 149097.0, "quote_volume": 25649.9389, "trades": 161, "taker_buy_volume": 75065.7, "taker_buy_quote": 12916.00351}, {"ts": 1767930840000, "open": 0.1721, "high": 0.1727, "low": 0.1721, "close": 0.1725, "volume": 78206.1, "quote_volume": 13496.0689, "trades": 102, "taker_buy_volume": 63997.4, "taker_buy_quote": 11044.34692}, {"ts": 1767930900000, "open": 0.1724, "high": 0.1724, "low": 0.1719, "close": 0.1719, "volume": 106256.2, "quote_volume": 18274.83606, "trades": 102, "taker_buy_volume": 23809.6, "taker_buy_quote": 4094.85088}, {"ts": 1767930960000, "open": 0.1719, "high": 0.1719, "low": 0.1715, "close": 0.1716, "volume": 123099.8, "quote_volume": 21129.65005, "trades": 99, "taker_buy_volume": 50881.5, "taker_buy_quote": 8734.53161}, {"ts": 1767931020000, "open": 0.1716, "high": 0.1716, "low": 0.1711, "close": 0.1712, "volume": 252797.4, "quote_volume": 43305.89929, "trades": 146, "taker_buy_volume": 105800.0, "taker_buy_quote": 18133.24372}, {"ts": 1767931080000, "open": 0.1711, "high": 0.1715, "low": 0.1708, "close": 0.1715, "volume": 196256.7, "quote_volume": 33572.94392, "trades": 161, "taker_buy_volume": 92275.0, "taker_buy_quote": 15793.32201}, {"ts": 1767931140000, "open": 0.1714, "high": 0.1714, "low": 0.1709, "close": 0.171, "volume": 92231.4, "quote_volume": 15772.04473, "trades": 86, "taker_buy_volume": 12343.9, "taker_buy_quote": 2112.22609}, {"ts": 1767931200000, "open": 0.171, "high": 0.1714, "low": 0.1709, "close": 0.1713, "volume": 61056.3, "quote_volume": 10446.7026, "trades": 111, "taker_buy_volume": 29932.9, "taker_buy_quote": 5121.19717}, {"ts": 1767931260000, "open": 0.1712, "high": 0.1714, "low": 0.1708, "close": 0.1709, "volume": 69851.8, "quote_volume": 11940.76608, "trades": 96, "taker_buy_volume": 19411.7, "taker_buy_quote": 3321.14755}, {"ts": 1767931320000, "open": 0.1709, "high": 0.171, "low": 0.1706, "close": 0.1707, "volume": 50668.5, "quote_volume": 8650.66233, "trades": 65, "taker_buy_volume": 2954.0, "taker_buy_quote": 504.48457}, {"ts": 1767931380000, "open": 0.1708, "high": 0.1709, "low": 0.1707, "close": 0.1708, "volume": 50686.2, "quote_volume": 8658.74687, "trades": 70, "taker_buy_volume": 19265.1, "taker_buy_quote": 3291.84351}, {"ts": 1767931440000, "open": 0.1708, "high": 0.1709, "low": 0.1705, "close": 0.1706, "volume": 76369.7, "quote_volume": 13037.16908, "trades": 71, "taker_buy_volume": 41859.3, "taker_buy_quote": 7148.60295}, {"ts": 1767931500000, "open": 0.1706, "high": 0.1706, "low": 0.1699, "close": 0.17, "volume": 250818.8, "quote_volume": 42686.99337, "trades": 207, "taker_buy_volume": 69776.8, "taker_buy_quote": 11877.30637}, {"ts": 1767931560000, "open": 0.1701, "high": 0.1704, "low": 0.17, "close": 0.1703, "volume": 81071.5, "quote_volume": 13798.7155, "trades": 92, "taker_buy_volume": 57559.3, "taker_buy_quote": 9796.61724}, {"ts": 1767931620000, "open": 0.1704, "high": 0.1706, "low": 0.1704, "close": 0.1704, "volume": 23992.1, "quote_volume": 4092.23657, "trades": 56, "taker_buy_volume": 22814.9, "taker_buy_quote": 3891.55847}, {"ts": 1767931680000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 5061.4, "quote_volume": 861.94035, "trades": 19, "taker_buy_volume": 4211.3, "taker_buy_quote": 717.18439}, {"ts": 1767931740000, "open": 0.1703, "high": 0.1705, "low": 0.1702, "close": 0.1703, "volume": 40814.2, "quote_volume": 6951.90786, "trades": 58, "taker_buy_volume": 31911.5, "taker_buy_quote": 5434.96928}, {"ts": 1767931800000, "open": 0.1703, "high": 0.1703, "low": 0.1699, "close": 0.1699, "volume": 51769.1, "quote_volume": 8797.97676, "trades": 53, "taker_buy_volume": 13686.5, "taker_buy_quote": 2325.7879}, {"ts": 1767931860000, "open": 0.1699, "high": 0.1701, "low": 0.1698, "close": 0.1701, "volume": 8831.3, "quote_volume": 1500.18244, "trades": 30, "taker_buy_volume": 3551.8, "taker_buy_quote": 603.49324}, {"ts": 1767931920000, "open": 0.17, "high": 0.1702, "low": 0.17, "close": 0.1702, "volume": 4231.1, "quote_volume": 719.74181, "trades": 35, "taker_buy_volume": 3563.0, "taker_buy_quote": 606.08847}, {"ts": 1767931980000, "open": 0.1703, "high": 0.1704, "low": 0.1701, "close": 0.1702, "volume": 13091.3, "quote_volume": 2228.59242, "trades": 44, "taker_buy_volume": 9430.0, "taker_buy_quote": 1605.20305}, {"ts": 1767932040000, "open": 0.1702, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 18633.3, "quote_volume": 3171.52862, "trades": 25, "taker_buy_volume": 3481.3, "taker_buy_quote": 592.65822}, {"ts": 1767932100000, "open": 0.1701, "high": 0.1701, "low": 0.1696, "close": 0.1696, "volume": 76750.5, "quote_volume": 13031.54413, "trades": 64, "taker_buy_volume": 135.1, "taker_buy_quote": 22.92886}, {"ts": 1767932160000, "open": 0.1696, "high": 0.1697, "low": 0.1695, "close": 0.1695, "volume": 172034.2, "quote_volume": 29177.25437, "trades": 69, "taker_buy_volume": 143210.8, "taker_buy_quote": 24288.74653}, {"ts": 1767932220000, "open": 0.1696, "high": 0.1697, "low": 0.1695, "close": 0.1696, "volume": 123236.6, "quote_volume": 20893.43797, "trades": 66, "taker_buy_volume": 80831.0, "taker_buy_quote": 13704.99226}, {"ts": 1767932280000, "open": 0.1695, "high": 0.1695, "low": 0.169, "close": 0.1691, "volume": 114657.2, "quote_volume": 19404.29868, "trades": 81, "taker_buy_volume": 2754.1, "taker_buy_quote": 465.81574}, {"ts": 1767932340000, "open": 0.1691, "high": 0.1692, "low": 0.169, "close": 0.169, "volume": 80705.8, "quote_volume": 13645.32051, "trades": 66, "taker_buy_volume": 19669.1, "taker_buy_quote": 3327.00505}, {"ts": 1767932400000, "open": 0.1691, "high": 0.1695, "low": 0.1691, "close": 0.1694, "volume": 20174.0, "quote_volume": 3414.92111, "trades": 45, "taker_buy_volume": 19659.9, "taker_buy_quote": 3327.84453}, {"ts": 1767932460000, "open": 0.1694, "high": 0.1696, "low": 0.1692, "close": 0.1696, "volume": 17050.7, "quote_volume": 2888.35756, "trades": 53, "taker_buy_volume": 12539.8, "taker_buy_quote": 2124.48462}, {"ts": 1767932520000, "open": 0.1696, "high": 0.1697, "low": 0.1695, "close": 0.1697, "volume": 53449.7, "quote_volume": 9069.87489, "trades": 48, "taker_buy_volume": 39063.8, "taker_buy_quote": 6628.6146}, {"ts": 1767932580000, "open": 0.1697, "high": 0.1697, "low": 0.1695, "close": 0.1696, "volume": 13450.3, "quote_volume": 2281.26401, "trades": 24, "taker_buy_volume": 5551.6, "taker_buy_quote": 940.99974}, {"ts": 1767932640000, "open": 0.1696, "high": 0.1696, "low": 0.1694, "close": 0.1696, "volume": 11979.2, "quote_volume": 2031.02905, "trades": 44, "taker_buy_volume": 7936.8, "taker_buy_quote": 1345.51628}, {"ts": 1767932700000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 7404.9, "quote_volume": 1255.87104, "trades": 14, "taker_buy_volume": 5729.2, "taker_buy_quote": 971.67232}, {"ts": 1767932760000, "open": 0.1696, "high": 0.17, "low": 0.1696, "close": 0.1699, "volume": 207818.4, "quote_volume": 35312.71758, "trades": 114, "taker_buy_volume": 175864.9, "taker_buy_quote": 29881.2852}, {"ts": 1767932820000, "open": 0.1698, "high": 0.17, "low": 0.1697, "close": 0.1697, "volume": 37852.9, "quote_volume": 6433.63978, "trades": 33, "taker_buy_volume": 34490.3, "taker_buy_quote": 5862.45351}, {"ts": 1767932880000, "open": 0.1696, "high": 0.1699, "low": 0.1696, "close": 0.1698, "volume": 59258.0, "quote_volume": 10056.61904, "trades": 66, "taker_buy_volume": 44423.5, "taker_buy_quote": 7538.80666}, {"ts": 1767932940000, "open": 0.1697, "high": 0.1698, "low": 0.1697, "close": 0.1698, "volume": 1763.4, "quote_volume": 299.42132, "trades": 6, "taker_buy_volume": 1723.4, "taker_buy_quote": 292.63332}, {"ts": 1767933000000, "open": 0.1698, "high": 0.1702, "low": 0.1698, "close": 0.1701, "volume": 62010.1, "quote_volume": 10546.56779, "trades": 46, "taker_buy_volume": 61818.7, "taker_buy_quote": 10514.05007}, {"ts": 1767933060000, "open": 0.1702, "high": 0.1705, "low": 0.1702, "close": 0.1703, "volume": 123025.9, "quote_volume": 20962.3355, "trades": 72, "taker_buy_volume": 92601.6, "taker_buy_quote": 15777.32339}, {"ts": 1767933120000, "open": 0.1703, "high": 0.1703, "low": 0.1698, "close": 0.1698, "volume": 143159.1, "quote_volume": 24320.47743, "trades": 126, "taker_buy_volume": 46722.0, "taker_buy_quote": 7935.5844}, {"ts": 1767933180000, "open": 0.1698, "high": 0.1698, "low": 0.1695, "close": 0.1695, "volume": 138389.5, "quote_volume": 23475.71064, "trades": 66, "taker_buy_volume": 17775.7, "taker_buy_quote": 3016.59518}, {"ts": 1767933240000, "open": 0.1695, "high": 0.1696, "low": 0.1694, "close": 0.1694, "volume": 22393.1, "quote_volume": 3795.79266, "trades": 36, "taker_buy_volume": 625.9, "taker_buy_quote": 106.15264}, {"ts": 1767933300000, "open": 0.1694, "high": 0.1695, "low": 0.1692, "close": 0.1692, "volume": 94953.6, "quote_volume": 16079.05171, "trades": 74, "taker_buy_volume": 24398.1, "taker_buy_quote": 4133.22444}, {"ts": 1767933360000, "open": 0.1691, "high": 0.1691, "low": 0.1686, "close": 0.1687, "volume": 120139.4, "quote_volume": 20287.6192, "trades": 95, "taker_buy_volume": 9087.4, "taker_buy_quote": 1534.60964}, {"ts": 1767933420000, "open": 0.1688, "high": 0.1688, "low": 0.1685, "close": 0.1688, "volume": 39514.5, "quote_volume": 6665.4088, "trades": 104, "taker_buy_volume": 17003.6, "taker_buy_quote": 2869.13221}, {"ts": 1767933480000, "open": 0.1688, "high": 0.1688, "low": 0.1687, "close": 0.1687, "volume": 5400.6, "quote_volume": 911.58685, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933540000, "open": 0.1687, "high": 0.1687, "low": 0.1686, "close": 0.1686, "volume": 4344.0, "quote_volume": 732.58609, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933600000, "open": 0.1686, "high": 0.1691, "low": 0.1686, "close": 0.169, "volume": 39593.0, "quote_volume": 6693.9241, "trades": 65, "taker_buy_volume": 34650.9, "taker_buy_quote": 5858.54119}, {"ts": 1767933660000, "open": 0.169, "high": 0.169, "low": 0.1687, "close": 0.1687, "volume": 2332.4, "quote_volume": 393.91679, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933720000, "open": 0.1688, "high": 0.169, "low": 0.1688, "close": 0.169, "volume": 51335.6, "quote_volume": 8668.02514, "trades": 79, "taker_buy_volume": 36893.0, "taker_buy_quote": 6229.85872}, {"ts": 1767933780000, "open": 0.1689, "high": 0.1694, "low": 0.1689, "close": 0.1692, "volume": 101964.4, "quote_volume": 17253.67202, "trades": 83, "taker_buy_volume": 76244.8, "taker_buy_quote": 12901.86951}, {"ts": 1767933840000, "open": 0.1692, "high": 0.1692, "low": 0.169, "close": 0.169, "volume": 13378.5, "quote_volume": 2262.30334, "trades": 60, "taker_buy_volume": 7188.8, "taker_buy_quote": 1215.82512}, {"ts": 1767933900000, "open": 0.1691, "high": 0.1694, "low": 0.1691, "close": 0.1694, "volume": 6706.9, "quote_volume": 1135.61991, "trades": 30, "taker_buy_volume": 5282.8, "taker_buy_quote": 894.55013}, {"ts": 1767933960000, "open": 0.1693, "high": 0.1695, "low": 0.1693, "close": 0.1695, "volume": 57444.5, "quote_volume": 9736.38865, "trades": 79, "taker_buy_volume": 50314.2, "taker_buy_quote": 8527.85716}, {"ts": 1767934020000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1694, "volume": 6800.3, "quote_volume": 1151.33403, "trades": 24, "taker_buy_volume": 5950.3, "taker_buy_quote": 1007.39928}, {"ts": 1767934080000, "open": 0.1693, "high": 0.1693, "low": 0.1692, "close": 0.1692, "volume": 8272.7, "quote_volume": 1399.77382, "trades": 36, "taker_buy_volume": 701.6, "taker_buy_quote": 118.71072}, {"ts": 1767934140000, "open": 0.1692, "high": 0.1694, "low": 0.1691, "close": 0.1693, "volume": 66308.3, "quote_volume": 11225.29096, "trades": 69, "taker_buy_volume": 53697.2, "taker_buy_quote": 9090.59831}, {"ts": 1767934200000, "open": 0.1692, "high": 0.1695, "low": 0.1692, "close": 0.1694, "volume": 18433.2, "quote_volume": 3120.89083, "trades": 44, "taker_buy_volume": 12853.6, "taker_buy_quote": 2175.76881}, {"ts": 1767934260000, "open": 0.1694, "high": 0.1694, "low": 0.1694, "close": 0.1694, "volume": 8140.5, "quote_volume": 1379.0007, "trades": 19, "taker_buy_volume": 3221.4, "taker_buy_quote": 545.70516}, {"ts": 1767934320000, "open": 0.1693, "high": 0.1696, "low": 0.1693, "close": 0.1694, "volume": 39496.1, "quote_volume": 6695.90912, "trades": 44, "taker_buy_volume": 25414.4, "taker_buy_quote": 4309.11789}, {"ts": 1767934380000, "open": 0.1695, "high": 0.1695, "low": 0.1693, "close": 0.1693, "volume": 74257.6, "quote_volume": 12585.75932, "trades": 42, "taker_buy_volume": 60903.2, "taker_buy_quote": 10323.0924}, {"ts": 1767934440000, "open": 0.1693, "high": 0.1693, "low": 0.1691, "close": 0.1691, "volume": 2708.1, "quote_volume": 458.03034, "trades": 21, "taker_buy_volume": 53.2, "taker_buy_quote": 9.00144}, {"ts": 1767934500000, "open": 0.1691, "high": 0.1693, "low": 0.1691, "close": 0.1693, "volume": 41732.9, "quote_volume": 7061.44741, "trades": 35, "taker_buy_volume": 39741.2, "taker_buy_quote": 6724.27962}, {"ts": 1767934560000, "open": 0.1693, "high": 0.1693, "low": 0.1692, "close": 0.1692, "volume": 6468.1, "quote_volume": 1094.73781, "trades": 12, "taker_buy_volume": 231.2, "taker_buy_quote": 39.14216}, {"ts": 1767934620000, "open": 0.1693, "high": 0.1695, "low": 0.1693, "close": 0.1695, "volume": 2903.8, "quote_volume": 491.69096, "trades": 16, "taker_buy_volume": 2750.2, "taker_buy_quote": 465.68648}, {"ts": 1767934680000, "open": 0.1695, "high": 0.1695, "low": 0.1694, "close": 0.1695, "volume": 5627.1, "quote_volume": 953.26901, "trades": 16, "taker_buy_volume": 3601.0, "taker_buy_quote": 610.04273}, {"ts": 1767934740000, "open": 0.1696, "high": 0.1696, "low": 0.1695, "close": 0.1696, "volume": 33234.9, "quote_volume": 5635.48248, "trades": 41, "taker_buy_volume": 17227.6, "taker_buy_quote": 2921.61906}, {"ts": 1767934800000, "open": 0.1696, "high": 0.1698, "low": 0.1696, "close": 0.1697, "volume": 79897.5, "quote_volume": 13561.3731, "trades": 64, "taker_buy_volume": 65718.3, "taker_buy_quote": 11155.23999}, {"ts": 1767934860000, "open": 0.1697, "high": 0.17, "low": 0.1697, "close": 0.1699, "volume": 82588.1, "quote_volume": 14027.89279, "trades": 53, "taker_buy_volume": 78356.6, "taker_buy_quote": 13308.65382}, {"ts": 1767934920000, "open": 0.1699, "high": 0.1699, "low": 0.1699, "close": 0.1699, "volume": 7087.2, "quote_volume": 1204.11528, "trades": 19, "taker_buy_volume": 500.6, "taker_buy_quote": 85.05194}, {"ts": 1767934980000, "open": 0.1699, "high": 0.1703, "low": 0.1699, "close": 0.1702, "volume": 79508.8, "quote_volume": 13532.42418, "trades": 76, "taker_buy_volume": 68805.1, "taker_buy_quote": 11710.39766}, {"ts": 1767935040000, "open": 0.1702, "high": 0.1703, "low": 0.1697, "close": 0.1697, "volume": 34978.0, "quote_volume": 5945.616, "trades": 63, "taker_buy_volume": 5216.9, "taker_buy_quote": 886.38895}, {"ts": 1767935100000, "open": 0.1698, "high": 0.1699, "low": 0.1696, "close": 0.1697, "volume": 46139.5, "quote_volume": 7830.65687, "trades": 68, "taker_buy_volume": 8803.5, "taker_buy_quote": 1494.52418}, {"ts": 1767935160000, "open": 0.1697, "high": 0.1698, "low": 0.1695, "close": 0.1695, "volume": 72655.7, "quote_volume": 12319.24788, "trades": 60, "taker_buy_volume": 2470.2, "taker_buy_quote": 419.09425}, {"ts": 1767935220000, "open": 0.1694, "high": 0.1695, "low": 0.1694, "close": 0.1694, "volume": 8421.3, "quote_volume": 1426.84859, "trades": 32, "taker_buy_volume": 4131.8, "taker_buy_quote": 700.20729}, {"ts": 1767935280000, "open": 0.1695, "high": 0.1695, "low": 0.1693, "close": 0.1694, "volume": 4999.9, "quote_volume": 846.68518, "trades": 20, "taker_buy_volume": 1813.7, "taker_buy_quote": 307.24867}, {"ts": 1767935340000, "open": 0.1695, "high": 0.1696, "low": 0.1693, "close": 0.1696, "volume": 51124.2, "quote_volume": 8656.89489, "trades": 41, "taker_buy_volume": 766.9, "taker_buy_quote": 130.00125}, {"ts": 1767935400000, "open": 0.1695, "high": 0.1695, "low": 0.1691, "close": 0.1691, "volume": 36714.7, "quote_volume": 6212.50267, "trades": 51, "taker_buy_volume": 2841.7, "taker_buy_quote": 481.03741}, {"ts": 1767935460000, "open": 0.1692, "high": 0.1693, "low": 0.1691, "close": 0.1693, "volume": 5802.4, "quote_volume": 982.05547, "trades": 19, "taker_buy_volume": 5764.0, "taker_buy_quote": 975.56203}, {"ts": 1767935520000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1693, "volume": 216.8, "quote_volume": 36.71488, "trades": 3, "taker_buy_volume": 106.4, "taker_buy_quote": 18.02416}, {"ts": 1767935580000, "open": 0.1693, "high": 0.1695, "low": 0.1693, "close": 0.1694, "volume": 12403.7, "quote_volume": 2101.76253, "trades": 37, "taker_buy_volume": 5379.8, "taker_buy_quote": 911.70417}, {"ts": 1767935640000, "open": 0.1694, "high": 0.1697, "low": 0.1694, "close": 0.1697, "volume": 55414.0, "quote_volume": 9402.51481, "trades": 55, "taker_buy_volume": 39981.1, "taker_buy_quote": 6783.65638}, {"ts": 1767935700000, "open": 0.1696, "high": 0.1696, "low": 0.1693, "close": 0.1694, "volume": 32106.5, "quote_volume": 5440.39796, "trades": 70, "taker_buy_volume": 15308.8, "taker_buy_quote": 2592.96108}, {"ts": 1767935760000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 10796.8, "quote_volume": 1827.89824, "trades": 32, "taker_buy_volume": 9332.2, "taker_buy_quote": 1579.94146}, {"ts": 1767935820000, "open": 0.1693, "high": 0.1693, "low": 0.1693, "close": 0.1693, "volume": 4907.8, "quote_volume": 830.89054, "trades": 11, "taker_buy_volume": 4653.0, "taker_buy_quote": 787.7529}, {"ts": 1767935880000, "open": 0.1692, "high": 0.1692, "low": 0.1689, "close": 0.1689, "volume": 97671.2, "quote_volume": 16512.06269, "trades": 60, "taker_buy_volume": 508.0, "taker_buy_quote": 85.8012}, {"ts": 1767935940000, "open": 0.1688, "high": 0.1688, "low": 0.1684, "close": 0.1685, "volume": 127338.2, "quote_volume": 21468.4571, "trades": 97, "taker_buy_volume": 2641.8, "taker_buy_quote": 444.99133}, {"ts": 1767936000000, "open": 0.1684, "high": 0.1687, "low": 0.1684, "close": 0.1685, "volume": 130915.6, "quote_volume": 22061.43873, "trades": 70, "taker_buy_volume": 122455.9, "taker_buy_quote": 20634.99014}, {"ts": 1767936060000, "open": 0.1686, "high": 0.1687, "low": 0.1686, "close": 0.1687, "volume": 7613.4, "quote_volume": 1284.32664, "trades": 25, "taker_buy_volume": 1677.2, "taker_buy_quote": 282.8897}, {"ts": 1767936120000, "open": 0.1686, "high": 0.169, "low": 0.1686, "close": 0.169, "volume": 89831.4, "quote_volume": 15172.69709, "trades": 106, "taker_buy_volume": 78509.2, "taker_buy_quote": 13259.71929}, {"ts": 1767936180000, "open": 0.169, "high": 0.1691, "low": 0.169, "close": 0.1691, "volume": 30501.9, "quote_volume": 5157.86635, "trades": 20, "taker_buy_volume": 30452.5, "taker_buy_quote": 5149.51775}, {"ts": 1767936240000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 85.0, "quote_volume": 14.3735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936300000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 30392.4, "quote_volume": 5142.39408, "trades": 9, "taker_buy_volume": 30392.4, "taker_buy_quote": 5142.39408}, {"ts": 1767936360000, "open": 0.1693, "high": 0.1694, "low": 0.1692, "close": 0.1692, "volume": 9476.1, "quote_volume": 1604.66693, "trades": 25, "taker_buy_volume": 7690.8, "taker_buy_quote": 1302.43085}, {"ts": 1767936420000, "open": 0.1692, "high": 0.1692, "low": 0.1691, "close": 0.1692, "volume": 1809.3, "quote_volume": 306.07938, "trades": 18, "taker_buy_volume": 571.3, "taker_buy_quote": 96.66396}, {"ts": 1767936480000, "open": 0.1692, "high": 0.1692, "low": 0.1691, "close": 0.1691, "volume": 2324.8, "quote_volume": 393.14756, "trades": 10, "taker_buy_volume": 1711.8, "taker_buy_quote": 289.46538}, {"ts": 1767936540000, "open": 0.1691, "high": 0.1694, "low": 0.1691, "close": 0.1694, "volume": 4543.2, "quote_volume": 768.85714, "trades": 18, "taker_buy_volume": 4543.2, "taker_buy_quote": 768.85714}, {"ts": 1767936600000, "open": 0.1693, "high": 0.1693, "low": 0.169, "close": 0.169, "volume": 7484.1, "quote_volume": 1266.90042, "trades": 22, "taker_buy_volume": 89.9, "taker_buy_quote": 15.20209}, {"ts": 1767936660000, "open": 0.1691, "high": 0.1691, "low": 0.1689, "close": 0.169, "volume": 4219.3, "quote_volume": 713.17275, "trades": 32, "taker_buy_volume": 3501.1, "taker_buy_quote": 591.80346}, {"ts": 1767936720000, "open": 0.169, "high": 0.169, "low": 0.1689, "close": 0.1689, "volume": 1518.6, "quote_volume": 256.53064, "trades": 21, "taker_buy_volume": 574.1, "taker_buy_quote": 96.96899}, {"ts": 1767936780000, "open": 0.169, "high": 0.169, "low": 0.1687, "close": 0.1688, "volume": 29625.6, "quote_volume": 5001.47209, "trades": 41, "taker_buy_volume": 7736.0, "taker_buy_quote": 1306.40532}, {"ts": 1767936840000, "open": 0.1688, "high": 0.1688, "low": 0.1686, "close": 0.1686, "volume": 65628.4, "quote_volume": 11065.10854, "trades": 71, "taker_buy_volume": 7228.4, "taker_buy_quote": 1218.70824}, {"ts": 1767936900000, "open": 0.1686, "high": 0.1688, "low": 0.1685, "close": 0.1688, "volume": 2497.3, "quote_volume": 421.13132, "trades": 20, "taker_buy_volume": 1627.7, "taker_buy_quote": 274.5829}, {"ts": 1767936960000, "open": 0.1688, "high": 0.1688, "low": 0.1687, "close": 0.1687, "volume": 1430.1, "quote_volume": 241.27868, "trades": 15, "taker_buy_volume": 652.4, "taker_buy_quote": 110.05988}, {"ts": 1767937020000, "open": 0.1687, "high": 0.1687, "low": 0.1686, "close": 0.1686, "volume": 326.8, "quote_volume": 55.1193, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937080000, "open": 0.1687, "high": 0.1689, "low": 0.1687, "close": 0.1689, "volume": 2097.6, "quote_volume": 354.09388, "trades": 13, "taker_buy_volume": 1947.2, "taker_buy_quote": 328.70636}, {"ts": 1767937140000, "open": 0.1689, "high": 0.169, "low": 0.1689, "close": 0.169, "volume": 6428.0, "quote_volume": 1085.75714, "trades": 19, "taker_buy_volume": 4939.0, "taker_buy_quote": 834.26504}, {"ts": 1767937200000, "open": 0.1691, "high": 0.1693, "low": 0.1691, "close": 0.1692, "volume": 81874.9, "quote_volume": 13853.98471, "trades": 77, "taker_buy_volume": 38935.1, "taker_buy_quote": 6588.57055}, {"ts": 1767937260000, "open": 0.1692, "high": 0.1693, "low": 0.1692, "close": 0.1692, "volume": 34357.9, "quote_volume": 5813.36318, "trades": 25, "taker_buy_volume": 30831.4, "taker_buy_quote": 5216.67938}, {"ts": 1767937320000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 4474.6, "quote_volume": 757.10232, "trades": 11, "taker_buy_volume": 560.9, "taker_buy_quote": 94.90428}, {"ts": 1767937380000, "open": 0.1692, "high": 0.1693, "low": 0.1692, "close": 0.1692, "volume": 555.3, "quote_volume": 93.96916, "trades": 6, "taker_buy_volume": 124.0, "taker_buy_quote": 20.9932}, {"ts": 1767937440000, "open": 0.1693, "high": 0.1693, "low": 0.1692, "close": 0.1692, "volume": 259.1, "quote_volume": 43.85763, "trades": 5, "taker_buy_volume": 179.1, "taker_buy_quote": 30.32163}, {"ts": 1767937500000, "open": 0.1692, "high": 0.1694, "low": 0.1691, "close": 0.1693, "volume": 43429.2, "quote_volume": 7350.92486, "trades": 79, "taker_buy_volume": 33395.9, "taker_buy_quote": 5653.34835}, {"ts": 1767937560000, "open": 0.1693, "high": 0.1697, "low": 0.1693, "close": 0.1697, "volume": 68472.7, "quote_volume": 11608.98285, "trades": 83, "taker_buy_volume": 65956.0, "taker_buy_quote": 11182.7308}, {"ts": 1767937620000, "open": 0.1697, "high": 0.1702, "low": 0.1696, "close": 0.1702, "volume": 165643.3, "quote_volume": 28146.08792, "trades": 128, "taker_buy_volume": 136771.7, "taker_buy_quote": 23244.32976}, {"ts": 1767937680000, "open": 0.1702, "high": 0.1703, "low": 0.1702, "close": 0.1703, "volume": 89763.4, "quote_volume": 15285.29706, "trades": 85, "taker_buy_volume": 65478.8, "taker_buy_quote": 11150.27004}, {"ts": 1767937740000, "open": 0.1702, "high": 0.1702, "low": 0.17, "close": 0.17, "volume": 55558.9, "quote_volume": 9450.85835, "trades": 97, "taker_buy_volume": 4880.7, "taker_buy_quote": 830.49684}, {"ts": 1767937800000, "open": 0.17, "high": 0.17, "low": 0.1699, "close": 0.1699, "volume": 51792.4, "quote_volume": 8801.23978, "trades": 62, "taker_buy_volume": 32756.8, "taker_buy_quote": 5567.08225}, {"ts": 1767937860000, "open": 0.17, "high": 0.1701, "low": 0.17, "close": 0.1701, "volume": 3697.4, "quote_volume": 628.6365, "trades": 23, "taker_buy_volume": 3340.9, "taker_buy_quote": 568.0315}, {"ts": 1767937920000, "open": 0.1702, "high": 0.1703, "low": 0.1702, "close": 0.1703, "volume": 34263.6, "quote_volume": 5835.01505, "trades": 42, "taker_buy_volume": 15019.0, "taker_buy_quote": 2557.66693}, {"ts": 1767937980000, "open": 0.1704, "high": 0.1704, "low": 0.1703, "close": 0.1703, "volume": 16221.3, "quote_volume": 2762.49837, "trades": 24, "taker_buy_volume": 109.8, "taker_buy_quote": 18.70992}, {"ts": 1767938040000, "open": 0.1702, "high": 0.1702, "low": 0.17, "close": 0.17, "volume": 41628.9, "quote_volume": 7081.83585, "trades": 77, "taker_buy_volume": 14396.9, "taker_buy_quote": 2448.91269}, {"ts": 1767938100000, "open": 0.1699, "high": 0.17, "low": 0.1699, "close": 0.17, "volume": 12289.7, "quote_volume": 2089.24576, "trades": 15, "taker_buy_volume": 8149.0, "taker_buy_quote": 1385.33}, {"ts": 1767938160000, "open": 0.17, "high": 0.1703, "low": 0.17, "close": 0.1702, "volume": 39712.5, "quote_volume": 6756.98037, "trades": 95, "taker_buy_volume": 12277.6, "taker_buy_quote": 2088.86961}, {"ts": 1767938220000, "open": 0.1702, "high": 0.1703, "low": 0.17, "close": 0.1702, "volume": 118789.5, "quote_volume": 20214.1093, "trades": 92, "taker_buy_volume": 47263.7, "taker_buy_quote": 8046.12295}, {"ts": 1767938280000, "open": 0.1701, "high": 0.1703, "low": 0.1701, "close": 0.1703, "volume": 33547.4, "quote_volume": 5711.35895, "trades": 59, "taker_buy_volume": 3173.1, "taker_buy_quote": 540.23482}, {"ts": 1767938340000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1703, "volume": 2134.4, "quote_volume": 363.506, "trades": 10, "taker_buy_volume": 176.8, "taker_buy_quote": 30.12672}, {"ts": 1767938400000, "open": 0.1703, "high": 0.1708, "low": 0.1703, "close": 0.1706, "volume": 84465.0, "quote_volume": 14403.51017, "trades": 117, "taker_buy_volume": 46722.8, "taker_buy_quote": 7966.03503}, {"ts": 1767938460000, "open": 0.1705, "high": 0.1706, "low": 0.1704, "close": 0.1706, "volume": 46670.5, "quote_volume": 7956.86043, "trades": 97, "taker_buy_volume": 26240.4, "taker_buy_quote": 4473.57476}, {"ts": 1767938520000, "open": 0.1706, "high": 0.1707, "low": 0.1705, "close": 0.1707, "volume": 17740.5, "quote_volume": 3026.01486, "trades": 49, "taker_buy_volume": 5861.0, "taker_buy_quote": 999.99241}, {"ts": 1767938580000, "open": 0.1706, "high": 0.1707, "low": 0.1705, "close": 0.1705, "volume": 13758.2, "quote_volume": 2346.75838, "trades": 44, "taker_buy_volume": 3312.0, "taker_buy_quote": 564.7741}, {"ts": 1767938640000, "open": 0.1705, "high": 0.1705, "low": 0.1703, "close": 0.1705, "volume": 7000.3, "quote_volume": 1193.37059, "trades": 24, "taker_buy_volume": 5987.2, "taker_buy_quote": 1020.7006}, {"ts": 1767938700000, "open": 0.1705, "high": 0.1707, "low": 0.1705, "close": 0.1705, "volume": 24007.1, "quote_volume": 4096.02988, "trades": 59, "taker_buy_volume": 6354.6, "taker_buy_quote": 1084.48635}, {"ts": 1767938760000, "open": 0.1704, "high": 0.1704, "low": 0.1703, "close": 0.1703, "volume": 4944.5, "quote_volume": 842.09752, "trades": 23, "taker_buy_volume": 2854.0, "taker_buy_quote": 486.0362}, {"ts": 1767938820000, "open": 0.1704, "high": 0.1706, "low": 0.1704, "close": 0.1706, "volume": 13311.5, "quote_volume": 2270.39423, "trades": 44, "taker_buy_volume": 7370.5, "taker_buy_quote": 1256.86436}, {"ts": 1767938880000, "open": 0.1706, "high": 0.1708, "low": 0.1706, "close": 0.1708, "volume": 8582.7, "quote_volume": 1464.63046, "trades": 29, "taker_buy_volume": 2590.2, "taker_buy_quote": 442.29656}, {"ts": 1767938940000, "open": 0.1709, "high": 0.1711, "low": 0.1709, "close": 0.1709, "volume": 37394.4, "quote_volume": 6392.74745, "trades": 64, "taker_buy_volume": 21749.7, "taker_buy_quote": 3717.56453}, {"ts": 1767939000000, "open": 0.1709, "high": 0.171, "low": 0.1709, "close": 0.171, "volume": 4634.7, "quote_volume": 792.34195, "trades": 27, "taker_buy_volume": 3940.7, "taker_buy_quote": 673.73092}, {"ts": 1767939060000, "open": 0.171, "high": 0.1717, "low": 0.1709, "close": 0.1714, "volume": 168184.5, "quote_volume": 28817.59416, "trades": 161, "taker_buy_volume": 69469.9, "taker_buy_quote": 11894.61506}, {"ts": 1767939120000, "open": 0.1714, "high": 0.1718, "low": 0.1713, "close": 0.1718, "volume": 177346.6, "quote_volume": 30411.04741, "trades": 160, "taker_buy_volume": 96329.3, "taker_buy_quote": 16523.0038}, {"ts": 1767939180000, "open": 0.1717, "high": 0.1719, "low": 0.1713, "close": 0.1718, "volume": 49594.8, "quote_volume": 8511.67067, "trades": 99, "taker_buy_volume": 23352.9, "taker_buy_quote": 4009.59188}, {"ts": 1767939240000, "open": 0.1719, "high": 0.1719, "low": 0.1717, "close": 0.1717, "volume": 24271.3, "quote_volume": 4171.60197, "trades": 40, "taker_buy_volume": 20455.3, "taker_buy_quote": 3516.05946}, {"ts": 1767939300000, "open": 0.1716, "high": 0.172, "low": 0.1716, "close": 0.1719, "volume": 11451.5, "quote_volume": 1968.36008, "trades": 62, "taker_buy_volume": 6856.8, "taker_buy_quote": 1178.3696}, {"ts": 1767939360000, "open": 0.172, "high": 0.172, "low": 0.1719, "close": 0.172, "volume": 6072.3, "quote_volume": 1044.10109, "trades": 26, "taker_buy_volume": 1709.6, "taker_buy_quote": 293.9976}, {"ts": 1767939420000, "open": 0.172, "high": 0.1727, "low": 0.172, "close": 0.1725, "volume": 225447.6, "quote_volume": 38862.81091, "trades": 253, "taker_buy_volume": 157936.1, "taker_buy_quote": 27225.26915}, {"ts": 1767939480000, "open": 0.1725, "high": 0.1725, "low": 0.1718, "close": 0.1718, "volume": 129348.4, "quote_volume": 22241.33629, "trades": 115, "taker_buy_volume": 6575.6, "taker_buy_quote": 1130.73821}, {"ts": 1767939540000, "open": 0.1718, "high": 0.1719, "low": 0.1718, "close": 0.1719, "volume": 10477.6, "quote_volume": 1800.13877, "trades": 22, "taker_buy_volume": 4189.4, "taker_buy_quote": 719.80547}, {"ts": 1767939600000, "open": 0.1718, "high": 0.1718, "low": 0.1716, "close": 0.1716, "volume": 32869.2, "quote_volume": 5643.94652, "trades": 35, "taker_buy_volume": 1761.1, "taker_buy_quote": 302.55247}, {"ts": 1767939660000, "open": 0.1716, "high": 0.1716, "low": 0.1709, "close": 0.171, "volume": 212764.5, "quote_volume": 36449.86941, "trades": 141, "taker_buy_volume": 12182.4, "taker_buy_quote": 2087.28627}, {"ts": 1767939720000, "open": 0.1711, "high": 0.1712, "low": 0.171, "close": 0.1712, "volume": 34339.1, "quote_volume": 5875.307, "trades": 47, "taker_buy_volume": 28267.4, "taker_buy_quote": 4837.02159}, {"ts": 1767939780000, "open": 0.1713, "high": 0.1718, "low": 0.1713, "close": 0.1718, "volume": 102697.2, "quote_volume": 17613.456, "trades": 94, "taker_buy_volume": 95208.2, "taker_buy_quote": 16330.22077}, {"ts": 1767939840000, "open": 0.1718, "high": 0.1719, "low": 0.1717, "close": 0.1717, "volume": 45852.1, "quote_volume": 7880.91159, "trades": 64, "taker_buy_volume": 35931.1, "taker_buy_quote": 6176.30199}, {"ts": 1767939900000, "open": 0.1717, "high": 0.1717, "low": 0.1717, "close": 0.1717, "volume": 2572.7, "quote_volume": 441.73259, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939960000, "open": 0.1716, "high": 0.172, "low": 0.1715, "close": 0.1716, "volume": 113592.3, "quote_volume": 19518.98276, "trades": 173, "taker_buy_volume": 48418.2, "taker_buy_quote": 8324.49314}, {"ts": 1767940020000, "open": 0.1715, "high": 0.1716, "low": 0.1713, "close": 0.1714, "volume": 40073.3, "quote_volume": 6874.31712, "trades": 62, "taker_buy_volume": 32008.2, "taker_buy_quote": 5491.85005}, {"ts": 1767940080000, "open": 0.1714, "high": 0.1716, "low": 0.1714, "close": 0.1716, "volume": 21778.8, "quote_volume": 3735.10646, "trades": 42, "taker_buy_volume": 18005.8, "taker_buy_quote": 3087.96798}, {"ts": 1767940140000, "open": 0.1716, "high": 0.1717, "low": 0.1713, "close": 0.1717, "volume": 131778.1, "quote_volume": 22593.54413, "trades": 130, "taker_buy_volume": 64070.8, "taker_buy_quote": 10989.84863}, {"ts": 1767940200000, "open": 0.1717, "high": 0.1721, "low": 0.1714, "close": 0.1716, "volume": 363663.7, "quote_volume": 62439.93482, "trades": 377, "taker_buy_volume": 185876.0, "taker_buy_quote": 31924.0379}, {"ts": 1767940260000, "open": 0.1717, "high": 0.1718, "low": 0.1715, "close": 0.1715, "volume": 21486.3, "quote_volume": 3690.8725, "trades": 41, "taker_buy_volume": 4411.3, "taker_buy_quote": 757.5722}, {"ts": 1767940320000, "open": 0.1714, "high": 0.1716, "low": 0.1714, "close": 0.1715, "volume": 15689.3, "quote_volume": 2691.08764, "trades": 36, "taker_buy_volume": 7983.6, "taker_buy_quote": 1369.57937}, {"ts": 1767940380000, "open": 0.1714, "high": 0.1717, "low": 0.1714, "close": 0.1717, "volume": 23046.2, "quote_volume": 3953.45872, "trades": 49, "taker_buy_volume": 19175.8, "taker_buy_quote": 3289.66544}, {"ts": 1767940440000, "open": 0.1718, "high": 0.172, "low": 0.1717, "close": 0.1717, "volume": 28903.5, "quote_volume": 4966.81855, "trades": 50, "taker_buy_volume": 5036.2, "taker_buy_quote": 865.65006}, {"ts": 1767940500000, "open": 0.1716, "high": 0.1716, "low": 0.1712, "close": 0.1713, "volume": 37917.3, "quote_volume": 6495.42847, "trades": 42, "taker_buy_volume": 4395.5, "taker_buy_quote": 752.54187}, {"ts": 1767940560000, "open": 0.1714, "high": 0.1715, "low": 0.1713, "close": 0.1715, "volume": 31308.7, "quote_volume": 5367.32433, "trades": 31, "taker_buy_volume": 28949.1, "taker_buy_quote": 4962.85068}, {"ts": 1767940620000, "open": 0.1715, "high": 0.1716, "low": 0.1714, "close": 0.1715, "volume": 6923.4, "quote_volume": 1187.39201, "trades": 20, "taker_buy_volume": 2240.9, "taker_buy_quote": 384.35904}, {"ts": 1767940680000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 17395.4, "quote_volume": 2981.8694, "trades": 25, "taker_buy_volume": 3381.0, "taker_buy_quote": 579.5358}, {"ts": 1767940740000, "open": 0.1715, "high": 0.1717, "low": 0.1715, "close": 0.1717, "volume": 984.3, "quote_volume": 168.91724, "trades": 14, "taker_buy_volume": 984.3, "taker_buy_quote": 168.91724}, {"ts": 1767940800000, "open": 0.1717, "high": 0.1718, "low": 0.1715, "close": 0.1718, "volume": 32530.7, "quote_volume": 5581.2259, "trades": 51, "taker_buy_volume": 10444.6, "taker_buy_quote": 1793.13969}, {"ts": 1767940860000, "open": 0.1717, "high": 0.1717, "low": 0.1715, "close": 0.1715, "volume": 15563.6, "quote_volume": 2671.77078, "trades": 29, "taker_buy_volume": 1941.4, "taker_buy_quote": 332.9501}, {"ts": 1767940920000, "open": 0.1716, "high": 0.1716, "low": 0.1715, "close": 0.1716, "volume": 17845.0, "quote_volume": 3062.19834, "trades": 19, "taker_buy_volume": 7154.8, "taker_buy_quote": 1227.76368}, {"ts": 1767940980000, "open": 0.1715, "high": 0.1716, "low": 0.171, "close": 0.1712, "volume": 116352.5, "quote_volume": 19920.4309, "trades": 93, "taker_buy_volume": 21139.5, "taker_buy_quote": 3619.88691}, {"ts": 1767941040000, "open": 0.1712, "high": 0.1712, "low": 0.1708, "close": 0.1711, "volume": 196364.5, "quote_volume": 33570.94846, "trades": 173, "taker_buy_volume": 42921.6, "taker_buy_quote": 7342.39892}, {"ts": 1767941100000, "open": 0.1711, "high": 0.1712, "low": 0.171, "close": 0.1712, "volume": 4845.1, "quote_volume": 829.03651, "trades": 20, "taker_buy_volume": 4243.8, "taker_buy_quote": 726.19429}, {"ts": 1767941160000, "open": 0.1712, "high": 0.1714, "low": 0.1712, "close": 0.1714, "volume": 72845.1, "quote_volume": 12483.94836, "trades": 38, "taker_buy_volume": 43793.6, "taker_buy_quote": 7504.62934}, {"ts": 1767941220000, "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 10244.1, "quote_volume": 1754.81433, "trades": 24, "taker_buy_volume": 1495.3, "taker_buy_quote": 256.14489}, {"ts": 1767941280000, "open": 0.1713, "high": 0.1713, "low": 0.1712, "close": 0.1712, "volume": 277.3, "quote_volume": 47.49435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941340000, "open": 0.1713, "high": 0.1714, "low": 0.171, "close": 0.1713, "volume": 98977.2, "quote_volume": 16950.66882, "trades": 105, "taker_buy_volume": 30090.4, "taker_buy_quote": 5154.73598}, {"ts": 1767941400000, "open": 0.1713, "high": 0.1716, "low": 0.1713, "close": 0.1715, "volume": 93803.9, "quote_volume": 16091.24743, "trades": 73, "taker_buy_volume": 64221.1, "taker_buy_quote": 11016.72037}, {"ts": 1767941460000, "open": 0.1714, "high": 0.1714, "low": 0.1712, "close": 0.1713, "volume": 11871.4, "quote_volume": 2033.90765, "trades": 49, "taker_buy_volume": 4261.1, "taker_buy_quote": 729.79399}, {"ts": 1767941520000, "open": 0.1713, "high": 0.1713, "low": 0.1711, "close": 0.1711, "volume": 44286.8, "quote_volume": 7579.14497, "trades": 70, "taker_buy_volume": 7827.8, "taker_buy_quote": 1339.33658}, {"ts": 1767941580000, "open": 0.1711, "high": 0.1712, "low": 0.171, "close": 0.1712, "volume": 274644.0, "quote_volume": 46987.52201, "trades": 149, "taker_buy_volume": 225222.7, "taker_buy_quote": 38535.33011}, {"ts": 1767941640000, "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 17089.7, "quote_volume": 2924.04767, "trades": 28, "taker_buy_volume": 5441.6, "taker_buy_quote": 931.05776}, {"ts": 1767941700000, "open": 0.1711, "high": 0.1715, "low": 0.1711, "close": 0.1715, "volume": 35911.0, "quote_volume": 6155.56253, "trades": 58, "taker_buy_volume": 23048.8, "taker_buy_quote": 3950.34484}, {"ts": 1767941760000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1715, "volume": 25535.7, "quote_volume": 4376.82364, "trades": 37, "taker_buy_volume": 13465.1, "taker_buy_quote": 2307.9228}, {"ts": 1767941820000, "open": 0.1715, "high": 0.1717, "low": 0.1715, "close": 0.1717, "volume": 69499.1, "quote_volume": 11926.44362, "trades": 55, "taker_buy_volume": 15342.3, "taker_buy_quote": 2633.13674}, {"ts": 1767941880000, "open": 0.1716, "high": 0.1717, "low": 0.1715, "close": 0.1716, "volume": 18819.4, "quote_volume": 3229.40753, "trades": 21, "taker_buy_volume": 7938.3, "taker_buy_quote": 1362.21694}, {"ts": 1767941940000, "open": 0.1717, "high": 0.1717, "low": 0.1714, "close": 0.1714, "volume": 42746.9, "quote_volume": 7335.71037, "trades": 62, "taker_buy_volume": 26070.0, "taker_buy_quote": 4476.21375}, {"ts": 1767942000000, "open": 0.1714, "high": 0.1714, "low": 0.1714, "close": 0.1714, "volume": 553.0, "quote_volume": 94.7842, "trades": 2, "taker_buy_volume": 553.0, "taker_buy_quote": 94.7842}, {"ts": 1767942060000, "open": 0.1714, "high": 0.1715, "low": 0.1714, "close": 0.1715, "volume": 28002.2, "quote_volume": 4801.80776, "trades": 40, "taker_buy_volume": 7136.6, "taker_buy_quote": 1223.35736}, {"ts": 1767942120000, "open": 0.1716, "high": 0.1717, "low": 0.1715, "close": 0.1715, "volume": 75750.7, "quote_volume": 13003.28021, "trades": 90, "taker_buy_volume": 54272.6, "taker_buy_quote": 9318.00557}, {"ts": 1767942180000, "open": 0.1715, "high": 0.1717, "low": 0.1715, "close": 0.1715, "volume": 51245.7, "quote_volume": 8792.64249, "trades": 93, "taker_buy_volume": 14890.7, "taker_buy_quote": 2555.77927}, {"ts": 1767942240000, "open": 0.1714, "high": 0.1716, "low": 0.1714, "close": 0.1716, "volume": 21973.4, "quote_volume": 3769.69168, "trades": 28, "taker_buy_volume": 21253.8, "taker_buy_quote": 3646.26496}, {"ts": 1767942300000, "open": 0.1716, "high": 0.1717, "low": 0.1715, "close": 0.1715, "volume": 9875.9, "quote_volume": 1694.70327, "trades": 28, "taker_buy_volume": 46.6, "taker_buy_quote": 8.00122}, {"ts": 1767942360000, "open": 0.1715, "high": 0.1716, "low": 0.1712, "close": 0.1716, "volume": 84529.6, "quote_volume": 14486.37327, "trades": 170, "taker_buy_volume": 29307.2, "taker_buy_quote": 5022.37}, {"ts": 1767942420000, "open": 0.1716, "high": 0.1717, "low": 0.1715, "close": 0.1716, "volume": 29592.5, "quote_volume": 5079.69245, "trades": 53, "taker_buy_volume": 18855.6, "taker_buy_quote": 3237.09765}, {"ts": 1767942480000, "open": 0.1716, "high": 0.1716, "low": 0.1714, "close": 0.1714, "volume": 17109.0, "quote_volume": 2933.88047, "trades": 43, "taker_buy_volume": 2433.3, "taker_buy_quote": 417.45307}, {"ts": 1767942540000, "open": 0.1715, "high": 0.1715, "low": 0.1712, "close": 0.1713, "volume": 55412.5, "quote_volume": 9490.26313, "trades": 72, "taker_buy_volume": 21848.9, "taker_buy_quote": 3743.20882}, {"ts": 1767942600000, "open": 0.1714, "high": 0.1714, "low": 0.1711, "close": 0.1711, "volume": 17084.2, "quote_volume": 2924.54209, "trades": 37, "taker_buy_volume": 472.7, "taker_buy_quote": 80.94956}, {"ts": 1767942660000, "open": 0.1711, "high": 0.1712, "low": 0.1711, "close": 0.1712, "volume": 126746.9, "quote_volume": 21691.27453, "trades": 70, "taker_buy_volume": 66752.4, "taker_buy_quote": 11426.17611}, {"ts": 1767942720000, "open": 0.1712, "high": 0.1716, "low": 0.1712, "close": 0.1715, "volume": 57408.7, "quote_volume": 9846.30075, "trades": 49, "taker_buy_volume": 43351.1, "taker_buy_quote": 7434.427}, {"ts": 1767942780000, "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 17826.9, "quote_volume": 3057.31335, "trades": 27, "taker_buy_volume": 6402.0, "taker_buy_quote": 1097.943}, {"ts": 1767942840000, "open": 0.1715, "high": 0.1715, "low": 0.1714, "close": 0.1714, "volume": 649.9, "quote_volume": 111.42201, "trades": 9, "taker_buy_volume": 291.5, "taker_buy_quote": 49.99225}, {"ts": 1767942900000, "open": 0.1713, "high": 0.1713, "low": 0.1708, "close": 0.1708, "volume": 68985.0, "quote_volume": 11791.82291, "trades": 86, "taker_buy_volume": 2638.2, "taker_buy_quote": 450.89637}, {"ts": 1767942960000, "open": 0.1708, "high": 0.1708, "low": 0.1706, "close": 0.1707, "volume": 57476.1, "quote_volume": 9815.9947, "trades": 39, "taker_buy_volume": 7149.8, "taker_buy_quote": 1220.47671}, {"ts": 1767943020000, "open": 0.1708, "high": 0.1709, "low": 0.1707, "close": 0.1709, "volume": 85603.7, "quote_volume": 14622.26382, "trades": 68, "taker_buy_volume": 58503.2, "taker_buy_quote": 9992.02596}, {"ts": 1767943080000, "open": 0.171, "high": 0.1711, "low": 0.1706, "close": 0.1706, "volume": 41720.6, "quote_volume": 7123.03545, "trades": 64, "taker_buy_volume": 3004.7, "taker_buy_quote": 513.9858}, {"ts": 1767943140000, "open": 0.1706, "high": 0.1706, "low": 0.1703, "close": 0.1704, "volume": 99663.3, "quote_volume": 16985.90066, "trades": 66, "taker_buy_volume": 1402.7, "taker_buy_quote": 239.15566}, {"ts": 1767943200000, "open": 0.1704, "high": 0.1706, "low": 0.1704, "close": 0.1705, "volume": 9552.6, "quote_volume": 1628.36977, "trades": 26, "taker_buy_volume": 7625.5, "taker_buy_quote": 1299.80567}, {"ts": 1767943260000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 9119.6, "quote_volume": 1554.8918, "trades": 13, "taker_buy_volume": 6095.5, "taker_buy_quote": 1039.28275}, {"ts": 1767943320000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 1262.5, "quote_volume": 215.25625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943380000, "open": 0.1705, "high": 0.1708, "low": 0.1704, "close": 0.1707, "volume": 22974.5, "quote_volume": 3917.51685, "trades": 56, "taker_buy_volume": 11474.0, "taker_buy_quote": 1956.8066}, {"ts": 1767943440000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 268.2, "quote_volume": 45.80856, "trades": 4, "taker_buy_volume": 268.2, "taker_buy_quote": 45.80856}, {"ts": 1767943500000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 27234.0, "quote_volume": 4648.28264, "trades": 34, "taker_buy_volume": 8888.7, "taker_buy_quote": 1516.91484}, {"ts": 1767943560000, "open": 0.1707, "high": 0.1707, "low": 0.1707, "close": 0.1707, "volume": 351.0, "quote_volume": 59.9157, "trades": 8, "taker_buy_volume": 351.0, "taker_buy_quote": 59.9157}, {"ts": 1767943620000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 5338.3, "quote_volume": 911.20654, "trades": 18, "taker_buy_volume": 3086.8, "taker_buy_quote": 526.91676}, {"ts": 1767943680000, "open": 0.1706, "high": 0.1707, "low": 0.1705, "close": 0.1707, "volume": 24689.8, "quote_volume": 4210.49111, "trades": 30, "taker_buy_volume": 3584.1, "taker_buy_quote": 611.47725}, {"ts": 1767943740000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 3911.8, "quote_volume": 668.17914, "trades": 17, "taker_buy_volume": 3748.4, "taker_buy_quote": 640.27042}, {"ts": 1767943800000, "open": 0.1708, "high": 0.1708, "low": 0.1705, "close": 0.1707, "volume": 38425.4, "quote_volume": 6557.30628, "trades": 77, "taker_buy_volume": 11952.3, "taker_buy_quote": 2038.89994}, {"ts": 1767943860000, "open": 0.1707, "high": 0.1707, "low": 0.1703, "close": 0.1703, "volume": 13475.9, "quote_volume": 2300.07958, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943920000, "open": 0.1703, "high": 0.1707, "low": 0.1703, "close": 0.1707, "volume": 6397.4, "quote_volume": 1090.337, "trades": 30, "taker_buy_volume": 4672.3, "taker_buy_quote": 796.30141}, {"ts": 1767943980000, "open": 0.1707, "high": 0.1707, "low": 0.1704, "close": 0.1704, "volume": 10197.9, "quote_volume": 1739.60055, "trades": 31, "taker_buy_volume": 415.7, "taker_buy_quote": 70.92366}, {"ts": 1767944040000, "open": 0.1704, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 2135.7, "quote_volume": 363.81497, "trades": 11, "taker_buy_volume": 787.3, "taker_buy_quote": 134.15592}, {"ts": 1767944100000, "open": 0.1705, "high": 0.1707, "low": 0.1705, "close": 0.1706, "volume": 33811.8, "quote_volume": 5771.24521, "trades": 40, "taker_buy_volume": 31260.8, "taker_buy_quote": 5336.04461}, {"ts": 1767944160000, "open": 0.1706, "high": 0.1708, "low": 0.1706, "close": 0.1708, "volume": 14047.3, "quote_volume": 2397.81345, "trades": 36, "taker_buy_volume": 6738.0, "taker_buy_quote": 1150.26003}, {"ts": 1767944220000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 6117.7, "quote_volume": 1044.90901, "trades": 21, "taker_buy_volume": 3723.2, "taker_buy_quote": 635.92841}, {"ts": 1767944280000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 15234.5, "quote_volume": 2602.50604, "trades": 39, "taker_buy_volume": 9966.6, "taker_buy_quote": 1702.74872}, {"ts": 1767944340000, "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 7175.1, "quote_volume": 1225.50708, "trades": 15, "taker_buy_volume": 4481.9, "taker_buy_quote": 765.50852}, {"ts": 1767944400000, "open": 0.1708, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 7898.3, "quote_volume": 1348.28971, "trades": 24, "taker_buy_volume": 3572.3, "taker_buy_quote": 609.82088}, {"ts": 1767944460000, "open": 0.1707, "high": 0.1708, "low": 0.1707, "close": 0.1707, "volume": 8411.6, "quote_volume": 1436.62764, "trades": 23, "taker_buy_volume": 4321.2, "taker_buy_quote": 738.04032}, {"ts": 1767944520000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1707, "volume": 14004.1, "quote_volume": 2389.67765, "trades": 35, "taker_buy_volume": 11103.7, "taker_buy_quote": 1894.72825}, {"ts": 1767944580000, "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 1254.3, "quote_volume": 213.98358, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944640000, "open": 0.1706, "high": 0.1706, "low": 0.1705, "close": 0.1705, "volume": 788.3, "quote_volume": 134.46748, "trades": 14, "taker_buy_volume": 623.3, "taker_buy_quote": 106.33498}, {"ts": 1767944700000, "open": 0.1705, "high": 0.1705, "low": 0.1704, "close": 0.1704, "volume": 13320.7, "quote_volume": 2270.28355, "trades": 35, "taker_buy_volume": 4370.0, "taker_buy_quote": 744.65625}, {"ts": 1767944760000, "open": 0.1703, "high": 0.1703, "low": 0.17, "close": 0.1701, "volume": 149948.6, "quote_volume": 25511.1323, "trades": 130, "taker_buy_volume": 47306.0, "taker_buy_quote": 8050.54107}, {"ts": 1767944820000, "open": 0.1702, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 16206.8, "quote_volume": 2759.04391, "trades": 42, "taker_buy_volume": 9267.6, "taker_buy_quote": 1577.70378}, {"ts": 1767944880000, "open": 0.1702, "high": 0.1702, "low": 0.17, "close": 0.1701, "volume": 34448.7, "quote_volume": 5857.85848, "trades": 70, "taker_buy_volume": 9941.3, "taker_buy_quote": 1690.53185}, {"ts": 1767944940000, "open": 0.17, "high": 0.17, "low": 0.1699, "close": 0.1699, "volume": 1474.3, "quote_volume": 250.625, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945000000, "open": 0.1699, "high": 0.1699, "low": 0.1698, "close": 0.1699, "volume": 6088.7, "quote_volume": 1034.43725, "trades": 31, "taker_buy_volume": 3504.7, "taker_buy_quote": 595.44853}, {"ts": 1767945060000, "open": 0.1699, "high": 0.17, "low": 0.1699, "close": 0.17, "volume": 23980.1, "quote_volume": 4074.60564, "trades": 26, "taker_buy_volume": 23943.8, "taker_buy_quote": 4068.43827}, {"ts": 1767945120000, "open": 0.1701, "high": 0.1708, "low": 0.1701, "close": 0.1707, "volume": 213671.4, "quote_volume": 36412.65533, "trades": 206, "taker_buy_volume": 171570.2, "taker_buy_quote": 29239.35315}, {"ts": 1767945180000, "open": 0.1707, "high": 0.1708, "low": 0.1704, "close": 0.1704, "volume": 102551.5, "quote_volume": 17507.14354, "trades": 104, "taker_buy_volume": 46047.3, "taker_buy_quote": 7863.36557}, {"ts": 1767945240000, "open": 0.1704, "high": 0.1705, "low": 0.1704, "close": 0.1704, "volume": 611.6, "quote_volume": 104.23775, "trades": 7, "taker_buy_volume": 211.1, "taker_buy_quote": 35.99255}, {"ts": 1767945300000, "open": 0.1704, "high": 0.1704, "low": 0.1701, "close": 0.1701, "volume": 12880.3, "quote_volume": 2193.85672, "trades": 49, "taker_buy_volume": 91.7, "taker_buy_quote": 15.62568}, {"ts": 1767945360000, "open": 0.1701, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 89835.8, "quote_volume": 15275.18929, "trades": 49, "taker_buy_volume": 24904.0, "taker_buy_quote": 4233.79516}, {"ts": 1767945420000, "open": 0.1701, "high": 0.1702, "low": 0.1701, "close": 0.1702, "volume": 18303.3, "quote_volume": 3113.51837, "trades": 29, "taker_buy_volume": 17963.4, "taker_buy_quote": 3055.70138}, {"ts": 1767945480000, "open": 0.1702, "high": 0.1702, "low": 0.1701, "close": 0.1701, "volume": 21313.2, "quote_volume": 3627.40827, "trades": 40, "taker_buy_volume": 5414.0, "taker_buy_quote": 921.4628}, {"ts": 1767945540000, "open": 0.1701, "high": 0.1701, "low": 0.1699, "close": 0.17, "volume": 163903.0, "quote_volume": 27857.14652, "trades": 131, "taker_buy_volume": 45387.5, "taker_buy_quote": 7713.356}, {"ts": 1767945600000, "open": 0.17, "high": 0.1704, "low": 0.17, "close": 0.1702, "volume": 93395.9, "quote_volume": 15902.89042, "trades": 80, "taker_buy_volume": 48380.2, "taker_buy_quote": 8237.47157}, {"ts": 1767945660000, "open": 0.1703, "high": 0.1705, "low": 0.1702, "close": 0.1702, "volume": 60505.9, "quote_volume": 10310.18739, "trades": 78, "taker_buy_volume": 44001.6, "taker_buy_quote": 7497.03518}, {"ts": 1767945720000, "open": 0.1701, "high": 0.1701, "low": 0.1699, "close": 0.1699, "volume": 18814.8, "quote_volume": 3198.17068, "trades": 43, "taker_buy_volume": 1470.5, "taker_buy_quote": 249.985}, {"ts": 1767945780000, "open": 0.1698, "high": 0.17, "low": 0.1698, "close": 0.1699, "volume": 84621.8, "quote_volume": 14373.24526, "trades": 96, "taker_buy_volume": 16187.6, "taker_buy_quote": 2749.985}, {"ts": 1767945840000, "open": 0.1699, "high": 0.1699, "low": 0.1694, "close": 0.1698, "volume": 119959.7, "quote_volume": 20347.91703, "trades": 114, "taker_buy_volume": 9095.5, "taker_buy_quote": 1543.0545}, {"ts": 1767945900000, "open": 0.1698, "high": 0.1699, "low": 0.1695, "close": 0.1696, "volume": 54790.3, "quote_volume": 9296.99279, "trades": 123, "taker_buy_volume": 27600.0, "taker_buy_quote": 4682.98945}, {"ts": 1767945960000, "open": 0.1697, "high": 0.1699, "low": 0.1696, "close": 0.1697, "volume": 78253.9, "quote_volume": 13284.28663, "trades": 107, "taker_buy_volume": 46179.5, "taker_buy_quote": 7840.5071}, {"ts": 1767946020000, "open": 0.1698, "high": 0.1701, "low": 0.1694, "close": 0.1694, "volume": 145629.5, "quote_volume": 24719.34619, "trades": 103, "taker_buy_volume": 64947.4, "taker_buy_quote": 11043.21715}, {"ts": 1767946080000, "open": 0.1693, "high": 0.1696, "low": 0.1691, "close": 0.1696, "volume": 49116.5, "quote_volume": 8318.50405, "trades": 85, "taker_buy_volume": 12948.6, "taker_buy_quote": 2194.70285}, {"ts": 1767946140000, "open": 0.1697, "high": 0.1698, "low": 0.1697, "close": 0.1697, "volume": 28330.0, "quote_volume": 4809.6104, "trades": 35, "taker_buy_volume": 26660.4, "taker_buy_quote": 4526.27928}, {"ts": 1767946200000, "open": 0.1697, "high": 0.1699, "low": 0.1694, "close": 0.1699, "volume": 153602.1, "quote_volume": 26063.58351, "trades": 187, "taker_buy_volume": 109410.9, "taker_buy_quote": 18568.02615}, {"ts": 1767946260000, "open": 0.17, "high": 0.1702, "low": 0.1696, "close": 0.1696, "volume": 126537.5, "quote_volume": 21510.47205, "trades": 126, "taker_buy_volume": 77051.7, "taker_buy_quote": 13104.81078}, {"ts": 1767946320000, "open": 0.1696, "high": 0.1696, "low": 0.169, "close": 0.169, "volume": 147880.1, "quote_volume": 25016.93009, "trades": 135, "taker_buy_volume": 15615.7, "taker_buy_quote": 2639.47601}, {"ts": 1767946380000, "open": 0.1689, "high": 0.1691, "low": 0.1684, "close": 0.1685, "volume": 304460.1, "quote_volume": 51383.41598, "trades": 249, "taker_buy_volume": 168143.2, "taker_buy_quote": 28391.55638}, {"ts": 1767946440000, "open": 0.1686, "high": 0.1687, "low": 0.1684, "close": 0.1685, "volume": 40815.8, "quote_volume": 6879.12173, "trades": 76, "taker_buy_volume": 11329.9, "taker_buy_quote": 1909.58119}, {"ts": 1767946500000, "open": 0.1686, "high": 0.1689, "low": 0.1686, "close": 0.1688, "volume": 31798.6, "quote_volume": 5364.73418, "trades": 65, "taker_buy_volume": 12752.5, "taker_buy_quote": 2151.97751}, {"ts": 1767946560000, "open": 0.1688, "high": 0.1688, "low": 0.1687, "close": 0.1688, "volume": 24009.9, "quote_volume": 4052.6518, "trades": 56, "taker_buy_volume": 8783.9, "taker_buy_quote": 1482.72232}, {"ts": 1767946620000, "open": 0.1688, "high": 0.1696, "low": 0.1688, "close": 0.1693, "volume": 359248.9, "quote_volume": 60839.65454, "trades": 221, "taker_buy_volume": 308929.5, "taker_buy_quote": 52315.6179}, {"ts": 1767946680000, "open": 0.1693, "high": 0.1693, "low": 0.169, "close": 0.1691, "volume": 77056.3, "quote_volume": 13040.36026, "trades": 125, "taker_buy_volume": 17854.6, "taker_buy_quote": 3021.76516}, {"ts": 1767946740000, "open": 0.1691, "high": 0.1693, "low": 0.1691, "close": 0.1691, "volume": 52499.2, "quote_volume": 8882.9349, "trades": 76, "taker_buy_volume": 40860.4, "taker_buy_quote": 6914.42348}, {"ts": 1767946800000, "open": 0.1692, "high": 0.1692, "low": 0.1683, "close": 0.1685, "volume": 127185.4, "quote_volume": 21439.70223, "trades": 141, "taker_buy_volume": 1507.7, "taker_buy_quote": 254.13307}, {"ts": 1767946860000, "open": 0.1684, "high": 0.1687, "low": 0.1683, "close": 0.1687, "volume": 74800.3, "quote_volume": 12600.12358, "trades": 87, "taker_buy_volume": 57064.8, "taker_buy_quote": 9613.945}, {"ts": 1767946920000, "open": 0.1687, "high": 0.1689, "low": 0.1687, "close": 0.1689, "volume": 48546.8, "quote_volume": 8197.99023, "trades": 41, "taker_buy_volume": 40150.5, "taker_buy_quote": 6780.87232}, {"ts": 1767946980000, "open": 0.1689, "high": 0.1689, "low": 0.1689, "close": 0.1689, "volume": 15585.2, "quote_volume": 2632.34028, "trades": 29, "taker_buy_volume": 3213.7, "taker_buy_quote": 542.79393}, {"ts": 1767947040000, "open": 0.169, "high": 0.1691, "low": 0.169, "close": 0.169, "volume": 58533.7, "quote_volume": 9893.0583, "trades": 82, "taker_buy_volume": 45938.5, "taker_buy_quote": 7764.4695}, {"ts": 1767947100000, "open": 0.1691, "high": 0.1691, "low": 0.1688, "close": 0.1691, "volume": 112595.7, "quote_volume": 19026.67295, "trades": 126, "taker_buy_volume": 28986.7, "taker_buy_quote": 4901.24208}, {"ts": 1767947160000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2304.3, "quote_volume": 389.4267, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947220000, "open": 0.169, "high": 0.1694, "low": 0.1688, "close": 0.1692, "volume": 220195.4, "quote_volume": 37254.70087, "trades": 188, "taker_buy_volume": 181525.5, "taker_buy_quote": 30714.93927}, {"ts": 1767947280000, "open": 0.1693, "high": 0.1694, "low": 0.169, "close": 0.169, "volume": 41457.8, "quote_volume": 7017.58934, "trades": 66, "taker_buy_volume": 22391.9, "taker_buy_quote": 3791.27839}, {"ts": 1767947340000, "open": 0.1689, "high": 0.1692, "low": 0.1687, "close": 0.1691, "volume": 52100.0, "quote_volume": 8796.62751, "trades": 69, "taker_buy_volume": 19464.6, "taker_buy_quote": 3287.4095}, {"ts": 1767947400000, "open": 0.1691, "high": 0.1693, "low": 0.1691, "close": 0.1692, "volume": 10077.0, "quote_volume": 1704.5437, "trades": 29, "taker_buy_volume": 9835.8, "taker_buy_quote": 1663.75256}, {"ts": 1767947460000, "open": 0.1693, "high": 0.1694, "low": 0.169, "close": 0.169, "volume": 15444.6, "quote_volume": 2613.06746, "trades": 62, "taker_buy_volume": 2311.6, "taker_buy_quote": 391.24142}, {"ts": 1767947520000, "open": 0.169, "high": 0.1691, "low": 0.1686, "close": 0.1686, "volume": 70292.5, "quote_volume": 11862.80969, "trades": 98, "taker_buy_volume": 18734.9, "taker_buy_quote": 3163.69712}, {"ts": 1767947580000, "open": 0.1687, "high": 0.1687, "low": 0.168, "close": 0.168, "volume": 255736.0, "quote_volume": 43058.55104, "trades": 218, "taker_buy_volume": 78594.8, "taker_buy_quote": 13243.29191}, {"ts": 1767947640000, "open": 0.168, "high": 0.1683, "low": 0.1672, "close": 0.1679, "volume": 1556709.5, "quote_volume": 261185.54496, "trades": 1102, "taker_buy_volume": 638877.6, "taker_buy_quote": 107274.95471}, {"ts": 1767947700000, "open": 0.168, "high": 0.1683, "low": 0.168, "close": 0.1681, "volume": 123708.9, "quote_volume": 20805.77841, "trades": 218, "taker_buy_volume": 49262.4, "taker_buy_quote": 8285.86327}, {"ts": 1767947760000, "open": 0.168, "high": 0.1681, "low": 0.1678, "close": 0.1678, "volume": 90349.9, "quote_volume": 15175.89933, "trades": 99, "taker_buy_volume": 11665.9, "taker_buy_quote": 1960.27036}, {"ts": 1767947820000, "open": 0.1678, "high": 0.1679, "low": 0.1671, "close": 0.1676, "volume": 404868.4, "quote_volume": 67853.79029, "trades": 392, "taker_buy_volume": 145846.0, "taker_buy_quote": 24457.4222}, {"ts": 1767947880000, "open": 0.1676, "high": 0.1677, "low": 0.1675, "close": 0.1675, "volume": 40664.3, "quote_volume": 6814.18272, "trades": 88, "taker_buy_volume": 15830.9, "taker_buy_quote": 2653.37584}, {"ts": 1767947940000, "open": 0.1675, "high": 0.1678, "low": 0.1674, "close": 0.1675, "volume": 66150.3, "quote_volume": 11077.3931, "trades": 93, "taker_buy_volume": 18954.0, "taker_buy_quote": 3176.00957}, {"ts": 1767948000000, "open": 0.1674, "high": 0.1675, "low": 0.1674, "close": 0.1674, "volume": 68562.2, "quote_volume": 11480.64644, "trades": 91, "taker_buy_volume": 25085.3, "taker_buy_quote": 4200.09683}, {"ts": 1767948060000, "open": 0.1675, "high": 0.1675, "low": 0.1672, "close": 0.1673, "volume": 21186.5, "quote_volume": 3545.93416, "trades": 54, "taker_buy_volume": 4792.5, "taker_buy_quote": 802.50431}, {"ts": 1767948120000, "open": 0.1673, "high": 0.1674, "low": 0.1672, "close": 0.1672, "volume": 95576.5, "quote_volume": 15988.40061, "trades": 107, "taker_buy_volume": 17145.1, "taker_buy_quote": 2868.02634}, {"ts": 1767948180000, "open": 0.1672, "high": 0.1673, "low": 0.1671, "close": 0.1672, "volume": 117811.9, "quote_volume": 19700.49085, "trades": 197, "taker_buy_volume": 49954.3, "taker_buy_quote": 8353.50103}, {"ts": 1767948240000, "open": 0.1672, "high": 0.1672, "low": 0.1671, "close": 0.1672, "volume": 50742.0, "quote_volume": 8481.09661, "trades": 112, "taker_buy_volume": 23139.1, "taker_buy_quote": 3867.8804}, {"ts": 1767948300000, "open": 0.1672, "high": 0.1672, "low": 0.1668, "close": 0.1668, "volume": 70528.2, "quote_volume": 11780.4767, "trades": 121, "taker_buy_volume": 18912.9, "taker_buy_quote": 3158.98654}, {"ts": 1767948360000, "open": 0.1669, "high": 0.167, "low": 0.1665, "close": 0.1665, "volume": 183433.6, "quote_volume": 30565.96828, "trades": 206, "taker_buy_volume": 24556.6, "taker_buy_quote": 4091.38576}, {"ts": 1767948420000, "open": 0.1665, "high": 0.1668, "low": 0.1661, "close": 0.1663, "volume": 148577.8, "quote_volume": 24736.78434, "trades": 217, "taker_buy_volume": 54530.4, "taker_buy_quote": 9080.75088}, {"ts": 1767948480000, "open": 0.1663, "high": 0.1664, "low": 0.166, "close": 0.1661, "volume": 102648.7, "quote_volume": 17065.19353, "trades": 106, "taker_buy_volume": 50012.7, "taker_buy_quote": 8319.84821}, {"ts": 1767948540000, "open": 0.1661, "high": 0.1662, "low": 0.1655, "close": 0.1662, "volume": 464119.9, "quote_volume": 76979.25393, "trades": 382, "taker_buy_volume": 198639.3, "taker_buy_quote": 32967.1892}, {"ts": 1767948600000, "open": 0.1661, "high": 0.1662, "low": 0.1656, "close": 0.1659, "volume": 451842.8, "quote_volume": 74933.27892, "trades": 423, "taker_buy_volume": 234306.3, "taker_buy_quote": 38873.60438}, {"ts": 1767948660000, "open": 0.166, "high": 0.166, "low": 0.1656, "close": 0.1656, "volume": 156938.4, "quote_volume": 26042.31237, "trades": 110, "taker_buy_volume": 113001.4, "taker_buy_quote": 18755.9854}, {"ts": 1767948720000, "open": 0.1656, "high": 0.1656, "low": 0.164, "close": 0.1648, "volume": 1138579.9, "quote_volume": 187653.90426, "trades": 825, "taker_buy_volume": 476684.3, "taker_buy_quote": 78599.8063}, {"ts": 1767948780000, "open": 0.1648, "high": 0.1652, "low": 0.1645, "close": 0.1651, "volume": 466001.6, "quote_volume": 76823.59045, "trades": 395, "taker_buy_volume": 211852.5, "taker_buy_quote": 34939.78432}, {"ts": 1767948840000, "open": 0.1651, "high": 0.1651, "low": 0.1645, "close": 0.1646, "volume": 146653.6, "quote_volume": 24156.72555, "trades": 167, "taker_buy_volume": 28470.6, "taker_buy_quote": 4690.4505}, {"ts": 1767948900000, "open": 0.1647, "high": 0.1652, "low": 0.1647, "close": 0.1651, "volume": 101808.6, "quote_volume": 16793.67939, "trades": 135, "taker_buy_volume": 40500.2, "taker_buy_quote": 6685.93204}, {"ts": 1767948960000, "open": 0.1652, "high": 0.1656, "low": 0.1651, "close": 0.1656, "volume": 167670.4, "quote_volume": 27725.38869, "trades": 207, "taker_buy_volume": 136359.8, "taker_buy_quote": 22552.88357}, {"ts": 1767949020000, "open": 0.1657, "high": 0.1665, "low": 0.1657, "close": 0.1659, "volume": 701627.6, "quote_volume": 116612.93565, "trades": 484, "taker_buy_volume": 506766.6, "taker_buy_quote": 84236.09285}, {"ts": 1767949080000, "open": 0.1659, "high": 0.1663, "low": 0.1659, "close": 0.1661, "volume": 179050.7, "quote_volume": 29744.94505, "trades": 131, "taker_buy_volume": 136540.1, "taker_buy_quote": 22680.48685}, {"ts": 1767949140000, "open": 0.1661, "high": 0.1662, "low": 0.1658, "close": 0.1661, "volume": 138326.9, "quote_volume": 22965.51304, "trades": 180, "taker_buy_volume": 49101.2, "taker_buy_quote": 8152.67361}, {"ts": 1767949200000, "open": 0.1662, "high": 0.1671, "low": 0.1661, "close": 0.167, "volume": 362934.8, "quote_volume": 60472.72145, "trades": 403, "taker_buy_volume": 309507.2, "taker_buy_quote": 51586.22285}, {"ts": 1767949260000, "open": 0.1671, "high": 0.1673, "low": 0.167, "close": 0.1672, "volume": 189170.2, "quote_volume": 31622.72753, "trades": 301, "taker_buy_volume": 116388.9, "taker_buy_quote": 19456.68875}, {"ts": 1767949320000, "open": 0.1672, "high": 0.1675, "low": 0.167, "close": 0.1675, "volume": 366751.0, "quote_volume": 61354.32022, "trades": 599, "taker_buy_volume": 234710.0, "taker_buy_quote": 39270.03075}, {"ts": 1767949380000, "open": 0.1675, "high": 0.1678, "low": 0.1675, "close": 0.1677, "volume": 86264.4, "quote_volume": 14464.3753, "trades": 139, "taker_buy_volume": 57671.9, "taker_buy_quote": 9669.41305}, {"ts": 1767949440000, "open": 0.1676, "high": 0.168, "low": 0.1676, "close": 0.1679, "volume": 115177.4, "quote_volume": 19329.18373, "trades": 223, "taker_buy_volume": 71062.6, "taker_buy_quote": 11926.5613}, {"ts": 1767949500000, "open": 0.1678, "high": 0.1679, "low": 0.1674, "close": 0.1675, "volume": 71620.9, "quote_volume": 12013.36389, "trades": 139, "taker_buy_volume": 17234.3, "taker_buy_quote": 2892.27784}, {"ts": 1767949560000, "open": 0.1675, "high": 0.1677, "low": 0.1674, "close": 0.1676, "volume": 42533.6, "quote_volume": 7126.87262, "trades": 104, "taker_buy_volume": 27515.3, "taker_buy_quote": 4610.55375}, {"ts": 1767949620000, "open": 0.1676, "high": 0.1681, "low": 0.1676, "close": 0.1681, "volume": 60499.8, "quote_volume": 10153.56952, "trades": 123, "taker_buy_volume": 26361.4, "taker_buy_quote": 4424.0993}, {"ts": 1767949680000, "open": 0.1681, "high": 0.1696, "low": 0.1681, "close": 0.1695, "volume": 542795.8, "quote_volume": 91681.85209, "trades": 704, "taker_buy_volume": 433427.1, "taker_buy_quote": 73185.37022}, {"ts": 1767949740000, "open": 0.1694, "high": 0.1697, "low": 0.169, "close": 0.169, "volume": 317768.9, "quote_volume": 53812.08228, "trades": 378, "taker_buy_volume": 112811.1, "taker_buy_quote": 19112.29771}, {"ts": 1767949800000, "open": 0.169, "high": 0.1696, "low": 0.1688, "close": 0.1689, "volume": 228952.4, "quote_volume": 38704.40431, "trades": 313, "taker_buy_volume": 97084.5, "taker_buy_quote": 16419.72585}, {"ts": 1767949860000, "open": 0.1689, "high": 0.1691, "low": 0.1688, "close": 0.1688, "volume": 56207.7, "quote_volume": 9502.00423, "trades": 97, "taker_buy_volume": 38662.3, "taker_buy_quote": 6536.09485}, {"ts": 1767949920000, "open": 0.1688, "high": 0.1691, "low": 0.1688, "close": 0.1688, "volume": 55425.9, "quote_volume": 9364.17659, "trades": 144, "taker_buy_volume": 17670.8, "taker_buy_quote": 2986.58317}, {"ts": 1767949980000, "open": 0.1689, "high": 0.1689, "low": 0.1684, "close": 0.1686, "volume": 201443.8, "quote_volume": 33962.07365, "trades": 168, "taker_buy_volume": 70639.5, "taker_buy_quote": 11909.60533}, {"ts": 1767950040000, "open": 0.1686, "high": 0.1686, "low": 0.1682, "close": 0.1683, "volume": 54195.9, "quote_volume": 9126.44299, "trades": 75, "taker_buy_volume": 10070.3, "taker_buy_quote": 1696.17165}, {"ts": 1767950100000, "open": 0.1682, "high": 0.1683, "low": 0.1678, "close": 0.1678, "volume": 135783.0, "quote_volume": 22812.48013, "trades": 125, "taker_buy_volume": 19607.5, "taker_buy_quote": 3294.92086}, {"ts": 1767950160000, "open": 0.1679, "high": 0.168, "low": 0.1666, "close": 0.1672, "volume": 981343.2, "quote_volume": 164167.54548, "trades": 632, "taker_buy_volume": 265448.4, "taker_buy_quote": 44447.99598}, {"ts": 1767950220000, "open": 0.1673, "high": 0.1675, "low": 0.1673, "close": 0.1675, "volume": 98387.4, "quote_volume": 16467.01771, "trades": 124, "taker_buy_volume": 54623.6, "taker_buy_quote": 9144.09007}, {"ts": 1767950280000, "open": 0.1675, "high": 0.1676, "low": 0.1666, "close": 0.1668, "volume": 240866.0, "quote_volume": 40249.36297, "trades": 243, "taker_buy_volume": 82510.8, "taker_buy_quote": 13786.58556}, {"ts": 1767950340000, "open": 0.1669, "high": 0.1673, "low": 0.1669, "close": 0.1672, "volume": 103594.7, "quote_volume": 17317.13138, "trades": 126, "taker_buy_volume": 85244.7, "taker_buy_quote": 14249.77638}, {"ts": 1767950400000, "open": 0.1672, "high": 0.1675, "low": 0.1672, "close": 0.1674, "volume": 33314.5, "quote_volume": 5575.87894, "trades": 89, "taker_buy_volume": 10701.9, "taker_buy_quote": 1791.22666}, {"ts": 1767950460000, "open": 0.1673, "high": 0.1676, "low": 0.1672, "close": 0.1674, "volume": 26910.5, "quote_volume": 4506.12711, "trades": 73, "taker_buy_volume": 19177.7, "taker_buy_quote": 3211.36842}, {"ts": 1767950520000, "open": 0.1674, "high": 0.1674, "low": 0.1672, "close": 0.1674, "volume": 6147.7, "quote_volume": 1028.91521, "trades": 52, "taker_buy_volume": 2881.1, "taker_buy_quote": 482.18918}, {"ts": 1767950580000, "open": 0.1673, "high": 0.1679, "low": 0.1673, "close": 0.1679, "volume": 61913.2, "quote_volume": 10379.0049, "trades": 119, "taker_buy_volume": 42515.2, "taker_buy_quote": 7126.23369}, {"ts": 1767950640000, "open": 0.1678, "high": 0.1678, "low": 0.1674, "close": 0.1675, "volume": 23599.5, "quote_volume": 3953.59023, "trades": 67, "taker_buy_volume": 12090.3, "taker_buy_quote": 2024.6853}, {"ts": 1767950700000, "open": 0.1675, "high": 0.1678, "low": 0.1675, "close": 0.1677, "volume": 24057.4, "quote_volume": 4034.61634, "trades": 65, "taker_buy_volume": 11070.7, "taker_buy_quote": 1856.78265}, {"ts": 1767950760000, "open": 0.1677, "high": 0.1678, "low": 0.1677, "close": 0.1678, "volume": 17318.5, "quote_volume": 2904.67038, "trades": 42, "taker_buy_volume": 5381.0, "taker_buy_quote": 902.75163}, {"ts": 1767950820000, "open": 0.1678, "high": 0.168, "low": 0.1677, "close": 0.168, "volume": 35979.8, "quote_volume": 6037.84046, "trades": 73, "taker_buy_volume": 7675.4, "taker_buy_quote": 1288.36564}, {"ts": 1767950880000, "open": 0.168, "high": 0.168, "low": 0.1675, "close": 0.1675, "volume": 43680.3, "quote_volume": 7327.88286, "trades": 137, "taker_buy_volume": 14819.8, "taker_buy_quote": 2487.9224}, {"ts": 1767950940000, "open": 0.1676, "high": 0.1682, "low": 0.1676, "close": 0.1682, "volume": 94012.1, "quote_volume": 15800.4737, "trades": 145, "taker_buy_volume": 63111.3, "taker_buy_quote": 10606.89426}, {"ts": 1767951000000, "open": 0.1681, "high": 0.1681, "low": 0.1679, "close": 0.1679, "volume": 29635.9, "quote_volume": 4979.51454, "trades": 75, "taker_buy_volume": 5198.3, "taker_buy_quote": 872.97647}, {"ts": 1767951060000, "open": 0.1679, "high": 0.1679, "low": 0.1678, "close": 0.1679, "volume": 7757.7, "quote_volume": 1301.93097, "trades": 16, "taker_buy_volume": 453.4, "taker_buy_quote": 76.12586}, {"ts": 1767951120000, "open": 0.1679, "high": 0.1679, "low": 0.1676, "close": 0.1677, "volume": 28815.9, "quote_volume": 4833.0948, "trades": 78, "taker_buy_volume": 14628.1, "taker_buy_quote": 2453.23317}, {"ts": 1767951180000, "open": 0.1678, "high": 0.168, "low": 0.1678, "close": 0.168, "volume": 16948.8, "quote_volume": 2845.5473, "trades": 49, "taker_buy_volume": 15489.9, "taker_buy_quote": 2600.4521}, {"ts": 1767951240000, "open": 0.1679, "high": 0.168, "low": 0.1678, "close": 0.1678, "volume": 12025.9, "quote_volume": 2019.60235, "trades": 28, "taker_buy_volume": 3194.9, "taker_buy_quote": 536.7432}, {"ts": 1767951300000, "open": 0.1678, "high": 0.1678, "low": 0.1673, "close": 0.1674, "volume": 21857.7, "quote_volume": 3660.55974, "trades": 65, "taker_buy_volume": 1851.6, "taker_buy_quote": 309.96934}, {"ts": 1767951360000, "open": 0.1673, "high": 0.1675, "low": 0.1673, "close": 0.1675, "volume": 24342.8, "quote_volume": 4075.98711, "trades": 33, "taker_buy_volume": 23885.1, "taker_buy_quote": 3999.39243}, {"ts": 1767951420000, "open": 0.1675, "high": 0.1677, "low": 0.1673, "close": 0.1677, "volume": 76619.3, "quote_volume": 12832.5026, "trades": 144, "taker_buy_volume": 29129.3, "taker_buy_quote": 4880.62936}, {"ts": 1767951480000, "open": 0.1676, "high": 0.1677, "low": 0.1676, "close": 0.1676, "volume": 21315.2, "quote_volume": 3572.57382, "trades": 43, "taker_buy_volume": 8598.4, "taker_buy_quote": 1441.23814}, {"ts": 1767951540000, "open": 0.1676, "high": 0.1677, "low": 0.1676, "close": 0.1677, "volume": 7312.0, "quote_volume": 1226.20944, "trades": 13, "taker_buy_volume": 7013.4, "taker_buy_quote": 1176.14718}, {"ts": 1767951600000, "open": 0.1677, "high": 0.168, "low": 0.1677, "close": 0.1678, "volume": 67767.7, "quote_volume": 11372.4026, "trades": 77, "taker_buy_volume": 43839.6, "taker_buy_quote": 7356.53766}, {"ts": 1767951660000, "open": 0.1678, "high": 0.1678, "low": 0.1677, "close": 0.1677, "volume": 14140.7, "quote_volume": 2372.79657, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951720000, "open": 0.1678, "high": 0.1679, "low": 0.1676, "close": 0.1676, "volume": 28356.5, "quote_volume": 4756.51177, "trades": 54, "taker_buy_volume": 9040.3, "taker_buy_quote": 1517.06107}, {"ts": 1767951780000, "open": 0.1676, "high": 0.1676, "low": 0.1674, "close": 0.1674, "volume": 7532.6, "quote_volume": 1262.18928, "trades": 25, "taker_buy_volume": 4212.2, "taker_buy_quote": 705.96472}, {"ts": 1767951840000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 64.3, "quote_volume": 10.75739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951900000, "open": 0.1673, "high": 0.1673, "low": 0.1663, "close": 0.1668, "volume": 240776.0, "quote_volume": 40163.85151, "trades": 205, "taker_buy_volume": 38820.1, "taker_buy_quote": 6470.59992}, {"ts": 1767951960000, "open": 0.1668, "high": 0.1671, "low": 0.1668, "close": 0.1671, "volume": 44993.7, "quote_volume": 7511.63718, "trades": 60, "taker_buy_volume": 38096.5, "taker_buy_quote": 6360.79927}, {"ts": 1767952020000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 14271.9, "quote_volume": 2384.82899, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952080000, "open": 0.1671, "high": 0.1674, "low": 0.1671, "close": 0.1674, "volume": 28262.7, "quote_volume": 4725.24766, "trades": 40, "taker_buy_volume": 27916.2, "taker_buy_quote": 4667.30251}, {"ts": 1767952140000, "open": 0.1674, "high": 0.1674, "low": 0.1673, "close": 0.1673, "volume": 13401.4, "quote_volume": 2243.36004, "trades": 26, "taker_buy_volume": 6122.8, "taker_buy_quote": 1024.95672}, {"ts": 1767952200000, "open": 0.1673, "high": 0.1673, "low": 0.1671, "close": 0.1671, "volume": 9022.4, "quote_volume": 1508.93337, "trades": 35, "taker_buy_volume": 240.8, "taker_buy_quote": 40.28584}, {"ts": 1767952260000, "open": 0.1671, "high": 0.1672, "low": 0.1671, "close": 0.1672, "volume": 3248.0, "quote_volume": 543.0355, "trades": 20, "taker_buy_volume": 2320.4, "taker_buy_quote": 387.94078}, {"ts": 1767952320000, "open": 0.1672, "high": 0.1674, "low": 0.1672, "close": 0.1674, "volume": 14819.4, "quote_volume": 2478.68151, "trades": 30, "taker_buy_volume": 14686.1, "taker_buy_quote": 2456.39375}, {"ts": 1767952380000, "open": 0.1675, "high": 0.1679, "low": 0.1675, "close": 0.1676, "volume": 114106.4, "quote_volume": 19136.72691, "trades": 107, "taker_buy_volume": 92454.7, "taker_buy_quote": 15507.38603}, {"ts": 1767952440000, "open": 0.1675, "high": 0.1675, "low": 0.1673, "close": 0.1673, "volume": 9610.5, "quote_volume": 1609.59198, "trades": 33, "taker_buy_volume": 332.8, "taker_buy_quote": 55.73009}, {"ts": 1767952500000, "open": 0.1673, "high": 0.1673, "low": 0.1671, "close": 0.1671, "volume": 9395.4, "quote_volume": 1571.71213, "trades": 28, "taker_buy_volume": 88.0, "taker_buy_quote": 14.7048}, {"ts": 1767952560000, "open": 0.1671, "high": 0.1671, "low": 0.1668, "close": 0.1668, "volume": 16216.0, "quote_volume": 2706.3923, "trades": 44, "taker_buy_volume": 7980.2, "taker_buy_quote": 1331.91478}, {"ts": 1767952620000, "open": 0.1669, "high": 0.167, "low": 0.1669, "close": 0.1669, "volume": 27651.4, "quote_volume": 4615.88269, "trades": 46, "taker_buy_volume": 22682.0, "taker_buy_quote": 3786.48983}, {"ts": 1767952680000, "open": 0.1669, "high": 0.1672, "low": 0.1669, "close": 0.1671, "volume": 16990.7, "quote_volume": 2837.36207, "trades": 22, "taker_buy_volume": 16942.9, "taker_buy_quote": 2829.37469}, {"ts": 1767952740000, "open": 0.1672, "high": 0.1673, "low": 0.1672, "close": 0.1673, "volume": 3681.0, "quote_volume": 615.47185, "trades": 15, "taker_buy_volume": 3681.0, "taker_buy_quote": 615.47185}, {"ts": 1767952800000, "open": 0.1673, "high": 0.1673, "low": 0.1671, "close": 0.1672, "volume": 11587.8, "quote_volume": 1937.18266, "trades": 40, "taker_buy_volume": 5460.9, "taker_buy_quote": 912.87469}, {"ts": 1767952860000, "open": 0.1672, "high": 0.1672, "low": 0.167, "close": 0.1671, "volume": 18424.5, "quote_volume": 3078.04403, "trades": 54, "taker_buy_volume": 3821.7, "taker_buy_quote": 638.40454}, {"ts": 1767952920000, "open": 0.167, "high": 0.167, "low": 0.1667, "close": 0.1667, "volume": 38195.3, "quote_volume": 6368.64927, "trades": 57, "taker_buy_volume": 8683.1, "taker_buy_quote": 1447.47277}, {"ts": 1767952980000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 10182.2, "quote_volume": 1698.33275, "trades": 23, "taker_buy_volume": 7988.0, "taker_buy_quote": 1332.37066}, {"ts": 1767953040000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 12333.1, "quote_volume": 2058.24968, "trades": 19, "taker_buy_volume": 12293.1, "taker_buy_quote": 2051.57768}, {"ts": 1767953100000, "open": 0.1669, "high": 0.1677, "low": 0.1669, "close": 0.1677, "volume": 22434.9, "quote_volume": 3755.87259, "trades": 71, "taker_buy_volume": 22394.9, "taker_buy_quote": 3749.18059}, {"ts": 1767953160000, "open": 0.1677, "high": 0.1677, "low": 0.1675, "close": 0.1676, "volume": 12790.0, "quote_volume": 2143.05124, "trades": 41, "taker_buy_volume": 5080.1, "taker_buy_quote": 851.28412}, {"ts": 1767953220000, "open": 0.1676, "high": 0.1676, "low": 0.1675, "close": 0.1676, "volume": 3725.1, "quote_volume": 624.30054, "trades": 22, "taker_buy_volume": 2812.6, "taker_buy_quote": 471.39176}, {"ts": 1767953280000, "open": 0.1676, "high": 0.1677, "low": 0.1675, "close": 0.1677, "volume": 23975.2, "quote_volume": 4018.98164, "trades": 53, "taker_buy_volume": 8818.5, "taker_buy_quote": 1478.19606}, {"ts": 1767953340000, "open": 0.1676, "high": 0.1676, "low": 0.1674, "close": 0.1674, "volume": 2670.7, "quote_volume": 447.2101, "trades": 21, "taker_buy_volume": 1406.5, "taker_buy_quote": 235.4481}, {"ts": 1767953400000, "open": 0.1674, "high": 0.1674, "low": 0.1672, "close": 0.1673, "volume": 10238.3, "quote_volume": 1712.31796, "trades": 32, "taker_buy_volume": 8360.4, "taker_buy_quote": 1398.04562}, {"ts": 1767953460000, "open": 0.1673, "high": 0.1674, "low": 0.1672, "close": 0.1672, "volume": 16013.6, "quote_volume": 2678.65351, "trades": 42, "taker_buy_volume": 10919.2, "taker_buy_quote": 1826.82167}, {"ts": 1767953520000, "open": 0.1672, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 9748.3, "quote_volume": 1629.83688, "trades": 22, "taker_buy_volume": 1409.3, "taker_buy_quote": 235.63496}, {"ts": 1767953580000, "open": 0.1672, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 2998.5, "quote_volume": 501.15546, "trades": 20, "taker_buy_volume": 1061.1, "taker_buy_quote": 177.41592}, {"ts": 1767953640000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 2671.0, "quote_volume": 446.31993, "trades": 20, "taker_buy_volume": 555.6, "taker_buy_quote": 92.84076}, {"ts": 1767953700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 28208.6, "quote_volume": 4710.8362, "trades": 20, "taker_buy_volume": 1494.5, "taker_buy_quote": 249.5815}, {"ts": 1767953760000, "open": 0.167, "high": 0.1674, "low": 0.167, "close": 0.1674, "volume": 8315.7, "quote_volume": 1389.45035, "trades": 43, "taker_buy_volume": 3359.3, "taker_buy_quote": 561.72249}, {"ts": 1767953820000, "open": 0.1674, "high": 0.1674, "low": 0.1672, "close": 0.1673, "volume": 8687.9, "quote_volume": 1453.32729, "trades": 28, "taker_buy_volume": 4679.7, "taker_buy_quote": 782.51972}, {"ts": 1767953880000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1673, "volume": 9361.9, "quote_volume": 1566.37895, "trades": 32, "taker_buy_volume": 5558.0, "taker_buy_quote": 929.98648}, {"ts": 1767953940000, "open": 0.1672, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 6570.2, "quote_volume": 1098.94368, "trades": 23, "taker_buy_volume": 2076.6, "taker_buy_quote": 347.41518}, {"ts": 1767954000000, "open": 0.1671, "high": 0.1671, "low": 0.1668, "close": 0.1668, "volume": 105854.9, "quote_volume": 17661.82337, "trades": 73, "taker_buy_volume": 52181.6, "taker_buy_quote": 8706.84779}, {"ts": 1767954060000, "open": 0.1668, "high": 0.1668, "low": 0.166, "close": 0.1662, "volume": 357914.2, "quote_volume": 59510.66161, "trades": 209, "taker_buy_volume": 204988.3, "taker_buy_quote": 34075.46256}, {"ts": 1767954120000, "open": 0.1662, "high": 0.1663, "low": 0.1646, "close": 0.1656, "volume": 1062020.2, "quote_volume": 175818.43958, "trades": 687, "taker_buy_volume": 480188.7, "taker_buy_quote": 79592.95025}, {"ts": 1767954180000, "open": 0.1656, "high": 0.1658, "low": 0.1655, "close": 0.1657, "volume": 128469.7, "quote_volume": 21279.10885, "trades": 155, "taker_buy_volume": 28681.3, "taker_buy_quote": 4754.01375}, {"ts": 1767954240000, "open": 0.1657, "high": 0.1658, "low": 0.1655, "close": 0.1656, "volume": 130232.4, "quote_volume": 21578.93739, "trades": 139, "taker_buy_volume": 19260.0, "taker_buy_quote": 3191.72007}, {"ts": 1767954300000, "open": 0.1656, "high": 0.1656, "low": 0.1653, "close": 0.1653, "volume": 100128.7, "quote_volume": 16563.11068, "trades": 106, "taker_buy_volume": 9495.8, "taker_buy_quote": 1571.33783}, {"ts": 1767954360000, "open": 0.1654, "high": 0.1665, "low": 0.1654, "close": 0.1664, "volume": 136144.9, "quote_volume": 22624.5062, "trades": 199, "taker_buy_volume": 125625.4, "taker_buy_quote": 20879.08196}, {"ts": 1767954420000, "open": 0.1664, "high": 0.1668, "low": 0.1664, "close": 0.1668, "volume": 155745.2, "quote_volume": 25960.7298, "trades": 107, "taker_buy_volume": 125814.9, "taker_buy_quote": 20975.5337}, {"ts": 1767954480000, "open": 0.1667, "high": 0.1667, "low": 0.1664, "close": 0.1665, "volume": 23745.1, "quote_volume": 3953.72924, "trades": 50, "taker_buy_volume": 4617.4, "taker_buy_quote": 768.7971}, {"ts": 1767954540000, "open": 0.1664, "high": 0.1664, "low": 0.1662, "close": 0.1663, "volume": 15626.5, "quote_volume": 2599.0577, "trades": 36, "taker_buy_volume": 629.8, "taker_buy_quote": 104.73574}, {"ts": 1767954600000, "open": 0.1662, "high": 0.1664, "low": 0.1661, "close": 0.1664, "volume": 27109.3, "quote_volume": 4507.80929, "trades": 65, "taker_buy_volume": 12846.0, "taker_buy_quote": 2135.28474}, {"ts": 1767954660000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 2404.1, "quote_volume": 399.82422, "trades": 5, "taker_buy_volume": 223.9, "taker_buy_quote": 37.25696}, {"ts": 1767954720000, "open": 0.1663, "high": 0.1663, "low": 0.166, "close": 0.1661, "volume": 25423.7, "quote_volume": 4225.96849, "trades": 41, "taker_buy_volume": 2226.5, "taker_buy_quote": 369.86024}, {"ts": 1767954780000, "open": 0.1661, "high": 0.1663, "low": 0.166, "close": 0.1662, "volume": 13768.3, "quote_volume": 2287.87635, "trades": 23, "taker_buy_volume": 9142.2, "taker_buy_quote": 1519.43649}, {"ts": 1767954840000, "open": 0.1662, "high": 0.1662, "low": 0.166, "close": 0.1662, "volume": 15146.9, "quote_volume": 2516.36755, "trades": 38, "taker_buy_volume": 6177.0, "taker_buy_quote": 1026.35786}, {"ts": 1767954900000, "open": 0.1662, "high": 0.1662, "low": 0.166, "close": 0.1662, "volume": 15331.3, "quote_volume": 2547.11661, "trades": 36, "taker_buy_volume": 10114.0, "taker_buy_quote": 1680.18148}, {"ts": 1767954960000, "open": 0.1661, "high": 0.1662, "low": 0.166, "close": 0.1662, "volume": 10666.0, "quote_volume": 1771.80879, "trades": 49, "taker_buy_volume": 6434.6, "taker_buy_quote": 1068.88891}, {"ts": 1767955020000, "open": 0.1662, "high": 0.1662, "low": 0.166, "close": 0.166, "volume": 4522.8, "quote_volume": 751.59167, "trades": 15, "taker_buy_volume": 1555.8, "taker_buy_quote": 258.57396}, {"ts": 1767955080000, "open": 0.166, "high": 0.1664, "low": 0.166, "close": 0.1663, "volume": 15549.0, "quote_volume": 2583.37087, "trades": 43, "taker_buy_volume": 10208.0, "taker_buy_quote": 1695.70017}, {"ts": 1767955140000, "open": 0.1662, "high": 0.1665, "low": 0.1662, "close": 0.1665, "volume": 43848.8, "quote_volume": 7293.76176, "trades": 89, "taker_buy_volume": 16819.3, "taker_buy_quote": 2797.52191}, {"ts": 1767955200000, "open": 0.1665, "high": 0.1665, "low": 0.1664, "close": 0.1665, "volume": 16453.2, "quote_volume": 2738.49619, "trades": 37, "taker_buy_volume": 3482.0, "taker_buy_quote": 579.70329}, {"ts": 1767955260000, "open": 0.1664, "high": 0.1666, "low": 0.1664, "close": 0.1666, "volume": 7236.9, "quote_volume": 1204.95097, "trades": 25, "taker_buy_volume": 3832.5, "taker_buy_quote": 638.14705}, {"ts": 1767955320000, "open": 0.1666, "high": 0.1667, "low": 0.1665, "close": 0.1667, "volume": 23752.7, "quote_volume": 3957.56922, "trades": 51, "taker_buy_volume": 18474.1, "taker_buy_quote": 3078.28661}, {"ts": 1767955380000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 3655.9, "quote_volume": 609.07294, "trades": 13, "taker_buy_volume": 731.3, "taker_buy_quote": 121.83458}, {"ts": 1767955440000, "open": 0.1665, "high": 0.1665, "low": 0.1664, "close": 0.1664, "volume": 23823.0, "quote_volume": 3966.40508, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955500000, "open": 0.1663, "high": 0.1663, "low": 0.1661, "close": 0.1663, "volume": 25440.8, "quote_volume": 4227.96673, "trades": 60, "taker_buy_volume": 9941.7, "taker_buy_quote": 1652.36954}, {"ts": 1767955560000, "open": 0.1663, "high": 0.1665, "low": 0.1663, "close": 0.1664, "volume": 8192.7, "quote_volume": 1363.34417, "trades": 43, "taker_buy_volume": 7940.1, "taker_buy_quote": 1321.33679}, {"ts": 1767955620000, "open": 0.1665, "high": 0.1665, "low": 0.1664, "close": 0.1664, "volume": 5619.6, "quote_volume": 935.3587, "trades": 34, "taker_buy_volume": 2046.9, "taker_buy_quote": 340.79082}, {"ts": 1767955680000, "open": 0.1663, "high": 0.1672, "low": 0.1663, "close": 0.1668, "volume": 318824.2, "quote_volume": 53209.46809, "trades": 199, "taker_buy_volume": 275543.5, "taker_buy_quote": 45988.34056}, {"ts": 1767955740000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 1338.0, "quote_volume": 223.11951, "trades": 13, "taker_buy_volume": 749.1, "taker_buy_quote": 124.94988}, {"ts": 1767955800000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 7998.1, "quote_volume": 1334.66157, "trades": 26, "taker_buy_volume": 5786.5, "taker_buy_quote": 965.54553}, {"ts": 1767955860000, "open": 0.167, "high": 0.167, "low": 0.1666, "close": 0.1666, "volume": 33289.3, "quote_volume": 5554.93671, "trades": 63, "taker_buy_volume": 9535.6, "taker_buy_quote": 1591.50708}, {"ts": 1767955920000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1668, "volume": 6422.4, "quote_volume": 1070.39324, "trades": 17, "taker_buy_volume": 4104.4, "taker_buy_quote": 684.20894}, {"ts": 1767955980000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 3980.7, "quote_volume": 663.5415, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956040000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 19839.7, "quote_volume": 3304.44464, "trades": 35, "taker_buy_volume": 6043.1, "taker_buy_quote": 1006.17615}, {"ts": 1767956100000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 13212.0, "quote_volume": 2201.1192, "trades": 20, "taker_buy_volume": 13212.0, "taker_buy_quote": 2201.1192}, {"ts": 1767956160000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 13011.5, "quote_volume": 2166.41475, "trades": 20, "taker_buy_volume": 11175.7, "taker_buy_quote": 1860.75405}, {"ts": 1767956220000, "open": 0.1664, "high": 0.1666, "low": 0.1664, "close": 0.1666, "volume": 18521.6, "quote_volume": 3084.13611, "trades": 31, "taker_buy_volume": 13896.4, "taker_buy_quote": 2314.05387}, {"ts": 1767956280000, "open": 0.1667, "high": 0.167, "low": 0.1667, "close": 0.1668, "volume": 95251.4, "quote_volume": 15892.87709, "trades": 137, "taker_buy_volume": 65592.2, "taker_buy_quote": 10943.70468}, {"ts": 1767956340000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 5222.2, "quote_volume": 870.0693, "trades": 18, "taker_buy_volume": 119.9, "taker_buy_quote": 19.98733}, {"ts": 1767956400000, "open": 0.1667, "high": 0.1671, "low": 0.1667, "close": 0.167, "volume": 59050.7, "quote_volume": 9860.22773, "trades": 62, "taker_buy_volume": 52606.5, "taker_buy_quote": 8784.71019}, {"ts": 1767956460000, "open": 0.167, "high": 0.1671, "low": 0.1669, "close": 0.167, "volume": 36419.6, "quote_volume": 6082.06464, "trades": 46, "taker_buy_volume": 12486.1, "taker_buy_quote": 2085.1965}, {"ts": 1767956520000, "open": 0.167, "high": 0.167, "low": 0.1669, "close": 0.1669, "volume": 6030.2, "quote_volume": 1006.76551, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956580000, "open": 0.1669, "high": 0.167, "low": 0.1669, "close": 0.167, "volume": 6724.6, "quote_volume": 1122.96233, "trades": 14, "taker_buy_volume": 5966.5, "taker_buy_quote": 996.4055}, {"ts": 1767956640000, "open": 0.1669, "high": 0.1671, "low": 0.1669, "close": 0.167, "volume": 4530.0, "quote_volume": 756.73247, "trades": 11, "taker_buy_volume": 4377.8, "taker_buy_quote": 731.3234}, {"ts": 1767956700000, "open": 0.167, "high": 0.1672, "low": 0.167, "close": 0.1671, "volume": 30747.9, "quote_volume": 5139.79798, "trades": 50, "taker_buy_volume": 24816.3, "taker_buy_quote": 4148.2166}, {"ts": 1767956760000, "open": 0.1672, "high": 0.1673, "low": 0.1671, "close": 0.1672, "volume": 12809.1, "quote_volume": 2141.69814, "trades": 29, "taker_buy_volume": 6781.6, "taker_buy_quote": 1133.93692}, {"ts": 1767956820000, "open": 0.1671, "high": 0.1671, "low": 0.1669, "close": 0.1669, "volume": 12648.1, "quote_volume": 2113.05446, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956880000, "open": 0.1669, "high": 0.167, "low": 0.1667, "close": 0.1667, "volume": 12119.0, "quote_volume": 2023.04069, "trades": 16, "taker_buy_volume": 4195.1, "taker_buy_quote": 700.5817}, {"ts": 1767956940000, "open": 0.1667, "high": 0.167, "low": 0.1667, "close": 0.1668, "volume": 21405.1, "quote_volume": 3572.38482, "trades": 63, "taker_buy_volume": 7695.8, "taker_buy_quote": 1284.5112}, {"ts": 1767957000000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 9315.3, "quote_volume": 1553.78593, "trades": 20, "taker_buy_volume": 3332.5, "taker_buy_quote": 555.861}, {"ts": 1767957060000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 9841.7, "quote_volume": 1642.39567, "trades": 24, "taker_buy_volume": 3196.9, "taker_buy_quote": 533.40363}, {"ts": 1767957120000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 8439.5, "quote_volume": 1407.71222, "trades": 14, "taker_buy_volume": 3634.0, "taker_buy_quote": 606.15482}, {"ts": 1767957180000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 34331.3, "quote_volume": 5729.88091, "trades": 43, "taker_buy_volume": 14192.4, "taker_buy_quote": 2368.71156}, {"ts": 1767957240000, "open": 0.1669, "high": 0.1672, "low": 0.1669, "close": 0.1672, "volume": 21311.0, "quote_volume": 3559.16525, "trades": 42, "taker_buy_volume": 20706.8, "taker_buy_quote": 3458.30293}, {"ts": 1767957300000, "open": 0.1672, "high": 0.1673, "low": 0.1671, "close": 0.1672, "volume": 27125.7, "quote_volume": 4536.07177, "trades": 71, "taker_buy_volume": 12627.0, "taker_buy_quote": 2112.13819}, {"ts": 1767957360000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 506.6, "quote_volume": 84.65286, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957420000, "open": 0.1671, "high": 0.1673, "low": 0.1671, "close": 0.1672, "volume": 26483.7, "quote_volume": 4429.50702, "trades": 62, "taker_buy_volume": 9558.5, "taker_buy_quote": 1598.71164}, {"ts": 1767957480000, "open": 0.1672, "high": 0.1675, "low": 0.1672, "close": 0.1674, "volume": 46172.2, "quote_volume": 7727.88353, "trades": 93, "taker_buy_volume": 24762.0, "taker_buy_quote": 4144.18732}, {"ts": 1767957540000, "open": 0.1674, "high": 0.1677, "low": 0.1674, "close": 0.1676, "volume": 45928.6, "quote_volume": 7696.03632, "trades": 85, "taker_buy_volume": 44868.8, "taker_buy_quote": 7518.52925}, {"ts": 1767957600000, "open": 0.1677, "high": 0.1677, "low": 0.1673, "close": 0.1673, "volume": 11695.1, "quote_volume": 1958.72563, "trades": 37, "taker_buy_volume": 7406.3, "taker_buy_quote": 1240.56503}, {"ts": 1767957660000, "open": 0.1673, "high": 0.1675, "low": 0.1672, "close": 0.1675, "volume": 10130.6, "quote_volume": 1695.07208, "trades": 29, "taker_buy_volume": 9259.8, "taker_buy_quote": 1549.41168}, {"ts": 1767957720000, "open": 0.1675, "high": 0.1676, "low": 0.1673, "close": 0.1673, "volume": 14952.7, "quote_volume": 2504.56908, "trades": 33, "taker_buy_volume": 3425.6, "taker_buy_quote": 573.8236}, {"ts": 1767957780000, "open": 0.1673, "high": 0.1673, "low": 0.1671, "close": 0.1673, "volume": 11976.6, "quote_volume": 2002.72795, "trades": 41, "taker_buy_volume": 2810.3, "taker_buy_quote": 469.8601}, {"ts": 1767957840000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1674, "volume": 5523.1, "quote_volume": 924.55167, "trades": 13, "taker_buy_volume": 5370.4, "taker_buy_quote": 899.00496}, {"ts": 1767957900000, "open": 0.1674, "high": 0.1677, "low": 0.1674, "close": 0.1677, "volume": 113805.1, "quote_volume": 19072.53442, "trades": 67, "taker_buy_volume": 105179.5, "taker_buy_quote": 17627.80334}, {"ts": 1767957960000, "open": 0.1676, "high": 0.1677, "low": 0.1676, "close": 0.1676, "volume": 11186.4, "quote_volume": 1875.51253, "trades": 29, "taker_buy_volume": 8792.4, "taker_buy_quote": 1474.27813}, {"ts": 1767958020000, "open": 0.1676, "high": 0.1676, "low": 0.1671, "close": 0.1671, "volume": 26350.0, "quote_volume": 4410.76308, "trades": 52, "taker_buy_volume": 10384.4, "taker_buy_quote": 1737.8598}, {"ts": 1767958080000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 3858.2, "quote_volume": 644.67362, "trades": 14, "taker_buy_volume": 3211.7, "taker_buy_quote": 536.67507}, {"ts": 1767958140000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 6233.9, "quote_volume": 1041.52053, "trades": 14, "taker_buy_volume": 1196.8, "taker_buy_quote": 199.98528}, {"ts": 1767958200000, "open": 0.167, "high": 0.167, "low": 0.1667, "close": 0.1668, "volume": 73919.5, "quote_volume": 12332.16072, "trades": 97, "taker_buy_volume": 37256.9, "taker_buy_quote": 6214.67201}, {"ts": 1767958260000, "open": 0.1669, "high": 0.1672, "low": 0.1669, "close": 0.1672, "volume": 10309.7, "quote_volume": 1722.25503, "trades": 46, "taker_buy_volume": 4610.8, "taker_buy_quote": 770.53873}, {"ts": 1767958320000, "open": 0.1672, "high": 0.1674, "low": 0.1672, "close": 0.1674, "volume": 15715.6, "quote_volume": 2627.96807, "trades": 41, "taker_buy_volume": 3090.1, "taker_buy_quote": 516.98447}, {"ts": 1767958380000, "open": 0.1674, "high": 0.1676, "low": 0.1674, "close": 0.1676, "volume": 867.9, "quote_volume": 145.34868, "trades": 13, "taker_buy_volume": 552.2, "taker_buy_quote": 92.5005}, {"ts": 1767958440000, "open": 0.1675, "high": 0.1675, "low": 0.1674, "close": 0.1674, "volume": 4865.7, "quote_volume": 814.76963, "trades": 17, "taker_buy_volume": 483.8, "taker_buy_quote": 81.0265}, {"ts": 1767958500000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1673, "volume": 2900.0, "quote_volume": 485.15155, "trades": 19, "taker_buy_volume": 651.6, "taker_buy_quote": 109.01268}, {"ts": 1767958560000, "open": 0.1672, "high": 0.1675, "low": 0.1671, "close": 0.1671, "volume": 37215.3, "quote_volume": 6228.01823, "trades": 70, "taker_buy_volume": 21523.8, "taker_buy_quote": 3602.11446}, {"ts": 1767958620000, "open": 0.167, "high": 0.1671, "low": 0.1667, "close": 0.1667, "volume": 74690.7, "quote_volume": 12467.84944, "trades": 86, "taker_buy_volume": 34647.2, "taker_buy_quote": 5788.32273}, {"ts": 1767958680000, "open": 0.1666, "high": 0.1668, "low": 0.1663, "close": 0.1665, "volume": 325671.6, "quote_volume": 54214.05975, "trades": 250, "taker_buy_volume": 199449.7, "taker_buy_quote": 33210.1014}, {"ts": 1767958740000, "open": 0.1665, "high": 0.1665, "low": 0.1663, "close": 0.1664, "volume": 23005.8, "quote_volume": 3827.35109, "trades": 37, "taker_buy_volume": 1552.5, "taker_buy_quote": 258.336}, {"ts": 1767958800000, "open": 0.1664, "high": 0.1666, "low": 0.166, "close": 0.166, "volume": 62822.7, "quote_volume": 10444.21775, "trades": 102, "taker_buy_volume": 6624.7, "taker_buy_quote": 1101.78526}, {"ts": 1767958860000, "open": 0.166, "high": 0.166, "low": 0.1654, "close": 0.1657, "volume": 134562.6, "quote_volume": 22294.01804, "trades": 124, "taker_buy_volume": 19637.5, "taker_buy_quote": 3255.69237}, {"ts": 1767958920000, "open": 0.1658, "high": 0.1664, "low": 0.1657, "close": 0.1659, "volume": 241126.9, "quote_volume": 40043.51049, "trades": 205, "taker_buy_volume": 178050.2, "taker_buy_quote": 29567.65168}, {"ts": 1767958980000, "open": 0.1658, "high": 0.1659, "low": 0.1656, "close": 0.1659, "volume": 42142.6, "quote_volume": 6985.0667, "trades": 57, "taker_buy_volume": 12503.8, "taker_buy_quote": 2073.13575}, {"ts": 1767959040000, "open": 0.1658, "high": 0.1663, "low": 0.1658, "close": 0.1663, "volume": 59700.6, "quote_volume": 9912.50466, "trades": 72, "taker_buy_volume": 38357.0, "taker_buy_quote": 6373.72622}, {"ts": 1767959100000, "open": 0.1662, "high": 0.1662, "low": 0.1659, "close": 0.1661, "volume": 62911.4, "quote_volume": 10445.66697, "trades": 120, "taker_buy_volume": 40333.7, "taker_buy_quote": 6697.74285}, {"ts": 1767959160000, "open": 0.1661, "high": 0.1661, "low": 0.1657, "close": 0.1658, "volume": 74226.1, "quote_volume": 12310.07645, "trades": 68, "taker_buy_volume": 21736.0, "taker_buy_quote": 3606.04609}, {"ts": 1767959220000, "open": 0.1659, "high": 0.1659, "low": 0.1656, "close": 0.1657, "volume": 38477.1, "quote_volume": 6377.21746, "trades": 65, "taker_buy_volume": 13719.9, "taker_buy_quote": 2275.3234}, {"ts": 1767959280000, "open": 0.1657, "high": 0.1658, "low": 0.1657, "close": 0.1658, "volume": 22631.4, "quote_volume": 3751.83602, "trades": 34, "taker_buy_volume": 14023.8, "taker_buy_quote": 2325.14604}, {"ts": 1767959340000, "open": 0.1657, "high": 0.1662, "low": 0.1657, "close": 0.1662, "volume": 26011.4, "quote_volume": 4314.00248, "trades": 68, "taker_buy_volume": 10960.5, "taker_buy_quote": 1818.78613}, {"ts": 1767959400000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 22986.0, "quote_volume": 3818.69768, "trades": 38, "taker_buy_volume": 11360.8, "taker_buy_quote": 1887.75196}, {"ts": 1767959460000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 4716.4, "quote_volume": 783.58509, "trades": 12, "taker_buy_volume": 487.5, "taker_buy_quote": 81.0225}, {"ts": 1767959520000, "open": 0.1662, "high": 0.1664, "low": 0.1661, "close": 0.1662, "volume": 21495.4, "quote_volume": 3575.76906, "trades": 49, "taker_buy_volume": 14580.3, "taker_buy_quote": 2426.05942}, {"ts": 1767959580000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 1632.8, "quote_volume": 271.41944, "trades": 13, "taker_buy_volume": 669.1, "taker_buy_quote": 111.23147}, {"ts": 1767959640000, "open": 0.1661, "high": 0.1662, "low": 0.1659, "close": 0.1661, "volume": 47518.6, "quote_volume": 7889.62359, "trades": 66, "taker_buy_volume": 12740.2, "taker_buy_quote": 2116.91851}, {"ts": 1767959700000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 18145.5, "quote_volume": 3010.86945, "trades": 43, "taker_buy_volume": 10973.1, "taker_buy_quote": 1820.92704}, {"ts": 1767959760000, "open": 0.1659, "high": 0.1659, "low": 0.1657, "close": 0.1658, "volume": 40720.6, "quote_volume": 6749.19282, "trades": 52, "taker_buy_volume": 13746.0, "taker_buy_quote": 2279.0687}, {"ts": 1767959820000, "open": 0.1659, "high": 0.1661, "low": 0.1659, "close": 0.1661, "volume": 12858.8, "quote_volume": 2135.00256, "trades": 29, "taker_buy_volume": 12858.8, "taker_buy_quote": 2135.00256}, {"ts": 1767959880000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 51094.8, "quote_volume": 8490.90124, "trades": 39, "taker_buy_volume": 22669.6, "taker_buy_quote": 3767.1978}, {"ts": 1767959940000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 7691.7, "quote_volume": 1278.92579, "trades": 30, "taker_buy_volume": 2721.8, "taker_buy_quote": 452.5633}, {"ts": 1767960000000, "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 9127.2, "quote_volume": 1517.30961, "trades": 28, "taker_buy_volume": 8034.7, "taker_buy_quote": 1335.73611}, {"ts": 1767960060000, "open": 0.1662, "high": 0.1664, "low": 0.1662, "close": 0.1663, "volume": 9577.9, "quote_volume": 1592.81354, "trades": 28, "taker_buy_volume": 5225.2, "taker_buy_quote": 868.95953}, {"ts": 1767960120000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 2172.5, "quote_volume": 361.16415, "trades": 25, "taker_buy_volume": 1198.3, "taker_buy_quote": 199.24423}, {"ts": 1767960180000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 18731.1, "quote_volume": 3114.32842, "trades": 41, "taker_buy_volume": 3341.2, "taker_buy_quote": 555.64156}, {"ts": 1767960240000, "open": 0.1662, "high": 0.1663, "low": 0.1661, "close": 0.1663, "volume": 123552.4, "quote_volume": 20522.6766, "trades": 47, "taker_buy_volume": 97655.9, "taker_buy_quote": 16221.04183}, {"ts": 1767960300000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 6111.6, "quote_volume": 1016.35908, "trades": 14, "taker_buy_volume": 720.3, "taker_buy_quote": 119.78589}, {"ts": 1767960360000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 3211.7, "quote_volume": 534.09707, "trades": 11, "taker_buy_volume": 2915.0, "taker_buy_quote": 484.7645}, {"ts": 1767960420000, "open": 0.1663, "high": 0.1664, "low": 0.1662, "close": 0.1663, "volume": 30629.8, "quote_volume": 5095.08321, "trades": 31, "taker_buy_volume": 30377.9, "taker_buy_quote": 5053.21743}, {"ts": 1767960480000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 51376.7, "quote_volume": 8536.36673, "trades": 49, "taker_buy_volume": 31306.7, "taker_buy_quote": 5202.70667}, {"ts": 1767960540000, "open": 0.1662, "high": 0.1662, "low": 0.166, "close": 0.166, "volume": 5825.1, "quote_volume": 967.76209, "trades": 25, "taker_buy_volume": 2410.7, "taker_buy_quote": 400.62522}, {"ts": 1767960600000, "open": 0.1659, "high": 0.1659, "low": 0.1656, "close": 0.1656, "volume": 33939.1, "quote_volume": 5620.87188, "trades": 38, "taker_buy_volume": 315.0, "taker_buy_quote": 52.164}, {"ts": 1767960660000, "open": 0.1657, "high": 0.1657, "low": 0.1656, "close": 0.1657, "volume": 7259.4, "quote_volume": 1202.81702, "trades": 30, "taker_buy_volume": 994.2, "taker_buy_quote": 164.73894}, {"ts": 1767960720000, "open": 0.1658, "high": 0.166, "low": 0.1658, "close": 0.1658, "volume": 35278.6, "quote_volume": 5850.29308, "trades": 72, "taker_buy_volume": 29240.6, "taker_buy_quote": 4848.30731}, {"ts": 1767960780000, "open": 0.1658, "high": 0.1658, "low": 0.1651, "close": 0.1651, "volume": 444904.7, "quote_volume": 73558.57965, "trades": 269, "taker_buy_volume": 172004.3, "taker_buy_quote": 28416.92044}, {"ts": 1767960840000, "open": 0.1652, "high": 0.1652, "low": 0.1651, "close": 0.1651, "volume": 14062.6, "quote_volume": 2322.89237, "trades": 27, "taker_buy_volume": 5217.2, "taker_buy_quote": 861.88144}, {"ts": 1767960900000, "open": 0.1652, "high": 0.1652, "low": 0.1649, "close": 0.1652, "volume": 145977.6, "quote_volume": 24101.88472, "trades": 118, "taker_buy_volume": 73260.8, "taker_buy_quote": 12097.50344}, {"ts": 1767960960000, "open": 0.1652, "high": 0.1652, "low": 0.1649, "close": 0.165, "volume": 26140.0, "quote_volume": 4313.18997, "trades": 40, "taker_buy_volume": 1212.2, "taker_buy_quote": 200.07236}, {"ts": 1767961020000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 38864.4, "quote_volume": 6406.31587, "trades": 74, "taker_buy_volume": 8909.1, "taker_buy_quote": 1468.55858}, {"ts": 1767961080000, "open": 0.1649, "high": 0.165, "low": 0.1648, "close": 0.1648, "volume": 43579.4, "quote_volume": 7185.74736, "trades": 48, "taker_buy_volume": 12488.5, "taker_buy_quote": 2059.36345}, {"ts": 1767961140000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 38632.7, "quote_volume": 6366.66896, "trades": 48, "taker_buy_volume": 30105.3, "taker_buy_quote": 4961.35344}, {"ts": 1767961200000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 29479.9, "quote_volume": 4859.7166, "trades": 42, "taker_buy_volume": 11935.9, "taker_buy_quote": 1968.22991}, {"ts": 1767961260000, "open": 0.1648, "high": 0.165, "low": 0.1648, "close": 0.1649, "volume": 22311.1, "quote_volume": 3679.38968, "trades": 44, "taker_buy_volume": 13103.8, "taker_buy_quote": 2161.19454}, {"ts": 1767961320000, "open": 0.1649, "high": 0.1653, "low": 0.1648, "close": 0.1651, "volume": 113985.2, "quote_volume": 18829.61241, "trades": 119, "taker_buy_volume": 81222.9, "taker_buy_quote": 13416.52976}, {"ts": 1767961380000, "open": 0.1651, "high": 0.1653, "low": 0.1651, "close": 0.1653, "volume": 10859.2, "quote_volume": 1793.72429, "trades": 45, "taker_buy_volume": 7564.6, "taker_buy_quote": 1249.73087}, {"ts": 1767961440000, "open": 0.1653, "high": 0.1656, "low": 0.1653, "close": 0.1655, "volume": 29972.3, "quote_volume": 4959.50167, "trades": 49, "taker_buy_volume": 23760.8, "taker_buy_quote": 3932.16714}, {"ts": 1767961500000, "open": 0.1656, "high": 0.1656, "low": 0.1655, "close": 0.1655, "volume": 33558.8, "quote_volume": 5557.33235, "trades": 24, "taker_buy_volume": 31922.1, "taker_buy_quote": 5286.29976}, {"ts": 1767961560000, "open": 0.1655, "high": 0.1659, "low": 0.1655, "close": 0.1657, "volume": 162426.0, "quote_volume": 26921.20498, "trades": 123, "taker_buy_volume": 107616.3, "taker_buy_quote": 17838.55518}, {"ts": 1767961620000, "open": 0.1657, "high": 0.1665, "low": 0.1656, "close": 0.1665, "volume": 328145.6, "quote_volume": 54544.13133, "trades": 211, "taker_buy_volume": 301097.5, "taker_buy_quote": 50049.29522}, {"ts": 1767961680000, "open": 0.1664, "high": 0.1664, "low": 0.1661, "close": 0.1661, "volume": 35471.6, "quote_volume": 5899.31584, "trades": 41, "taker_buy_volume": 21261.4, "taker_buy_quote": 3535.77082}, {"ts": 1767961740000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 24453.7, "quote_volume": 4063.79684, "trades": 23, "taker_buy_volume": 24209.8, "taker_buy_quote": 4023.28505}, {"ts": 1767961800000, "open": 0.1662, "high": 0.1663, "low": 0.1661, "close": 0.1662, "volume": 21583.4, "quote_volume": 3588.67698, "trades": 32, "taker_buy_volume": 20302.2, "taker_buy_quote": 3375.74647}, {"ts": 1767961860000, "open": 0.1662, "high": 0.1662, "low": 0.166, "close": 0.166, "volume": 29999.6, "quote_volume": 4985.6464, "trades": 52, "taker_buy_volume": 11450.7, "taker_buy_quote": 1903.10634}, {"ts": 1767961920000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 25303.9, "quote_volume": 4199.27437, "trades": 54, "taker_buy_volume": 14170.9, "taker_buy_quote": 2351.53933}, {"ts": 1767961980000, "open": 0.1658, "high": 0.166, "low": 0.1658, "close": 0.166, "volume": 48872.7, "quote_volume": 8103.39172, "trades": 77, "taker_buy_volume": 17866.5, "taker_buy_quote": 2962.56376}, {"ts": 1767962040000, "open": 0.1661, "high": 0.1663, "low": 0.1661, "close": 0.1663, "volume": 11175.8, "quote_volume": 1857.83236, "trades": 42, "taker_buy_volume": 7661.0, "taker_buy_quote": 1273.62876}, {"ts": 1767962100000, "open": 0.1663, "high": 0.1663, "low": 0.1661, "close": 0.1661, "volume": 15494.6, "quote_volume": 2575.16981, "trades": 45, "taker_buy_volume": 246.0, "taker_buy_quote": 40.9098}, {"ts": 1767962160000, "open": 0.166, "high": 0.166, "low": 0.1657, "close": 0.1657, "volume": 13424.7, "quote_volume": 2226.85012, "trades": 42, "taker_buy_volume": 2400.6, "taker_buy_quote": 398.4996}, {"ts": 1767962220000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 408.7, "quote_volume": 67.68072, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962280000, "open": 0.1657, "high": 0.1657, "low": 0.1656, "close": 0.1656, "volume": 8648.0, "quote_volume": 1432.96688, "trades": 22, "taker_buy_volume": 3193.1, "taker_buy_quote": 529.09667}, {"ts": 1767962340000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 45.0, "quote_volume": 7.452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962400000, "open": 0.1656, "high": 0.1658, "low": 0.1656, "close": 0.1658, "volume": 23279.8, "quote_volume": 3857.23081, "trades": 46, "taker_buy_volume": 17034.7, "taker_buy_quote": 2823.03421}, {"ts": 1767962460000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 3924.7, "quote_volume": 650.71526, "trades": 19, "taker_buy_volume": 2781.6, "taker_buy_quote": 461.18928}, {"ts": 1767962520000, "open": 0.1658, "high": 0.1658, "low": 0.1657, "close": 0.1657, "volume": 499.6, "quote_volume": 82.82646, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962580000, "open": 0.1657, "high": 0.1658, "low": 0.1657, "close": 0.1658, "volume": 1728.4, "quote_volume": 286.49541, "trades": 12, "taker_buy_volume": 210.7, "taker_buy_quote": 34.93406}, {"ts": 1767962640000, "open": 0.1657, "high": 0.1657, "low": 0.1656, "close": 0.1656, "volume": 4560.2, "quote_volume": 755.46477, "trades": 27, "taker_buy_volume": 1819.2, "taker_buy_quote": 301.35701}, {"ts": 1767962700000, "open": 0.1656, "high": 0.1656, "low": 0.1656, "close": 0.1656, "volume": 2418.5, "quote_volume": 400.5036, "trades": 7, "taker_buy_volume": 210.9, "taker_buy_quote": 34.92504}, {"ts": 1767962760000, "open": 0.1655, "high": 0.1655, "low": 0.1654, "close": 0.1655, "volume": 5447.4, "quote_volume": 901.43521, "trades": 35, "taker_buy_volume": 2875.9, "taker_buy_quote": 475.92826}, {"ts": 1767962820000, "open": 0.1655, "high": 0.1655, "low": 0.1654, "close": 0.1654, "volume": 649.4, "quote_volume": 107.41536, "trades": 8, "taker_buy_volume": 377.9, "taker_buy_quote": 62.50926}, {"ts": 1767962880000, "open": 0.1655, "high": 0.1659, "low": 0.1655, "close": 0.1658, "volume": 16071.9, "quote_volume": 2664.61239, "trades": 59, "taker_buy_volume": 4888.5, "taker_buy_quote": 810.34001}, {"ts": 1767962940000, "open": 0.1659, "high": 0.166, "low": 0.1658, "close": 0.166, "volume": 11143.4, "quote_volume": 1849.05183, "trades": 42, "taker_buy_volume": 1660.6, "taker_buy_quote": 275.60482}, {"ts": 1767963000000, "open": 0.166, "high": 0.1669, "low": 0.166, "close": 0.1667, "volume": 159700.1, "quote_volume": 26593.35416, "trades": 195, "taker_buy_volume": 122996.1, "taker_buy_quote": 20475.9805}, {"ts": 1767963060000, "open": 0.1667, "high": 0.1667, "low": 0.1665, "close": 0.1665, "volume": 3788.1, "quote_volume": 631.0657, "trades": 20, "taker_buy_volume": 213.7, "taker_buy_quote": 35.60242}, {"ts": 1767963120000, "open": 0.1664, "high": 0.1665, "low": 0.1664, "close": 0.1664, "volume": 1371.7, "quote_volume": 228.26802, "trades": 16, "taker_buy_volume": 171.4, "taker_buy_quote": 28.5381}, {"ts": 1767963180000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 7221.0, "quote_volume": 1201.53802, "trades": 19, "taker_buy_volume": 6587.0, "taker_buy_quote": 1096.0768}, {"ts": 1767963240000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 6116.1, "quote_volume": 1017.09491, "trades": 19, "taker_buy_volume": 4482.7, "taker_buy_quote": 745.47301}, {"ts": 1767963300000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 2832.4, "quote_volume": 471.02319, "trades": 11, "taker_buy_volume": 2330.9, "taker_buy_quote": 387.62867}, {"ts": 1767963360000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 155.0, "quote_volume": 25.7765, "trades": 3, "taker_buy_volume": 155.0, "taker_buy_quote": 25.7765}, {"ts": 1767963420000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 41428.1, "quote_volume": 6890.24828, "trades": 44, "taker_buy_volume": 37824.6, "taker_buy_quote": 6290.94089}, {"ts": 1767963480000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 733.6, "quote_volume": 121.95813, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963540000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 934.9, "quote_volume": 155.35774, "trades": 6, "taker_buy_volume": 708.5, "taker_buy_quote": 117.7527}, {"ts": 1767963600000, "open": 0.1663, "high": 0.1665, "low": 0.1663, "close": 0.1664, "volume": 24407.8, "quote_volume": 4061.23541, "trades": 26, "taker_buy_volume": 8266.4, "taker_buy_quote": 1375.30645}, {"ts": 1767963660000, "open": 0.1664, "high": 0.1664, "low": 0.1661, "close": 0.1664, "volume": 99587.9, "quote_volume": 16561.96792, "trades": 57, "taker_buy_volume": 3709.7, "taker_buy_quote": 617.00513}, {"ts": 1767963720000, "open": 0.1664, "high": 0.1666, "low": 0.1664, "close": 0.1666, "volume": 9576.7, "quote_volume": 1594.76794, "trades": 46, "taker_buy_volume": 4319.0, "taker_buy_quote": 719.28184}, {"ts": 1767963780000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1668, "volume": 55589.1, "quote_volume": 9268.13163, "trades": 78, "taker_buy_volume": 41743.4, "taker_buy_quote": 6960.13082}, {"ts": 1767963840000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 11282.4, "quote_volume": 1881.20132, "trades": 45, "taker_buy_volume": 10016.3, "taker_buy_quote": 1670.14245}, {"ts": 1767963900000, "open": 0.1667, "high": 0.1669, "low": 0.1667, "close": 0.1668, "volume": 5656.9, "quote_volume": 943.64851, "trades": 22, "taker_buy_volume": 5117.5, "taker_buy_quote": 853.7064}, {"ts": 1767963960000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1667, "volume": 6701.0, "quote_volume": 1116.64659, "trades": 44, "taker_buy_volume": 3937.4, "taker_buy_quote": 656.17519}, {"ts": 1767964020000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 3317.1, "quote_volume": 552.85411, "trades": 27, "taker_buy_volume": 1741.4, "taker_buy_quote": 290.29138}, {"ts": 1767964080000, "open": 0.1666, "high": 0.167, "low": 0.1665, "close": 0.1669, "volume": 14090.0, "quote_volume": 2349.31659, "trades": 56, "taker_buy_volume": 13586.4, "taker_buy_quote": 2265.37423}, {"ts": 1767964140000, "open": 0.167, "high": 0.1671, "low": 0.1669, "close": 0.167, "volume": 47954.1, "quote_volume": 8008.77596, "trades": 98, "taker_buy_volume": 22864.1, "taker_buy_quote": 3818.75468}, {"ts": 1767964200000, "open": 0.167, "high": 0.1676, "low": 0.167, "close": 0.1675, "volume": 118664.3, "quote_volume": 19855.665, "trades": 156, "taker_buy_volume": 88616.8, "taker_buy_quote": 14823.96511}, {"ts": 1767964260000, "open": 0.1676, "high": 0.1679, "low": 0.1675, "close": 0.1676, "volume": 106882.5, "quote_volume": 17920.41645, "trades": 137, "taker_buy_volume": 91450.7, "taker_buy_quote": 15332.29857}, {"ts": 1767964320000, "open": 0.1676, "high": 0.1691, "low": 0.1675, "close": 0.1691, "volume": 1002562.9, "quote_volume": 168939.59673, "trades": 667, "taker_buy_volume": 611975.2, "taker_buy_quote": 103074.77283}, {"ts": 1767964380000, "open": 0.169, "high": 0.1694, "low": 0.1685, "close": 0.169, "volume": 312327.0, "quote_volume": 52743.6522, "trades": 311, "taker_buy_volume": 171459.0, "taker_buy_quote": 28965.64014}, {"ts": 1767964440000, "open": 0.169, "high": 0.169, "low": 0.1687, "close": 0.1687, "volume": 55309.4, "quote_volume": 9337.99833, "trades": 98, "taker_buy_volume": 18106.0, "taker_buy_quote": 3057.65175}, {"ts": 1767964500000, "open": 0.1687, "high": 0.1689, "low": 0.1687, "close": 0.1688, "volume": 41865.8, "quote_volume": 7069.4997, "trades": 72, "taker_buy_volume": 11340.0, "taker_buy_quote": 1914.71003}, {"ts": 1767964560000, "open": 0.1688, "high": 0.1689, "low": 0.1688, "close": 0.1688, "volume": 12359.2, "quote_volume": 2086.85579, "trades": 28, "taker_buy_volume": 6915.0, "taker_buy_quote": 1167.87483}, {"ts": 1767964620000, "open": 0.1687, "high": 0.1689, "low": 0.1684, "close": 0.1688, "volume": 72031.5, "quote_volume": 12138.70326, "trades": 136, "taker_buy_volume": 9314.2, "taker_buy_quote": 1570.56927}, {"ts": 1767964680000, "open": 0.1687, "high": 0.1689, "low": 0.1685, "close": 0.1688, "volume": 141070.8, "quote_volume": 23799.6572, "trades": 141, "taker_buy_volume": 106525.3, "taker_buy_quote": 17972.56119}, {"ts": 1767964740000, "open": 0.1688, "high": 0.1691, "low": 0.1688, "close": 0.169, "volume": 17246.3, "quote_volume": 2913.4052, "trades": 29, "taker_buy_volume": 15334.8, "taker_buy_quote": 2590.3737}, {"ts": 1767964800000, "open": 0.169, "high": 0.1691, "low": 0.169, "close": 0.1691, "volume": 35236.0, "quote_volume": 5954.9368, "trades": 54, "taker_buy_volume": 2353.8, "taker_buy_quote": 397.845}, {"ts": 1767964860000, "open": 0.169, "high": 0.1696, "low": 0.169, "close": 0.1696, "volume": 68084.6, "quote_volume": 11534.21122, "trades": 149, "taker_buy_volume": 46030.4, "taker_buy_quote": 7798.34656}, {"ts": 1767964920000, "open": 0.1696, "high": 0.1698, "low": 0.1695, "close": 0.1697, "volume": 48378.1, "quote_volume": 8204.07371, "trades": 145, "taker_buy_volume": 13850.2, "taker_buy_quote": 2349.44717}, {"ts": 1767964980000, "open": 0.1696, "high": 0.1696, "low": 0.1686, "close": 0.1687, "volume": 101845.7, "quote_volume": 17196.73568, "trades": 180, "taker_buy_volume": 43323.4, "taker_buy_quote": 7310.56676}, {"ts": 1767965040000, "open": 0.1687, "high": 0.1687, "low": 0.1685, "close": 0.1686, "volume": 42354.2, "quote_volume": 7139.606, "trades": 48, "taker_buy_volume": 12886.5, "taker_buy_quote": 2171.82533}, {"ts": 1767965100000, "open": 0.1686, "high": 0.1688, "low": 0.1686, "close": 0.1686, "volume": 10221.6, "quote_volume": 1725.1676, "trades": 34, "taker_buy_volume": 1284.1, "taker_buy_quote": 216.66361}, {"ts": 1767965160000, "open": 0.1685, "high": 0.1686, "low": 0.1685, "close": 0.1685, "volume": 1576.7, "quote_volume": 265.79729, "trades": 17, "taker_buy_volume": 927.3, "taker_buy_quote": 156.34278}, {"ts": 1767965220000, "open": 0.1686, "high": 0.1689, "low": 0.1686, "close": 0.1688, "volume": 22647.8, "quote_volume": 3822.88618, "trades": 46, "taker_buy_volume": 8253.0, "taker_buy_quote": 1392.63524}, {"ts": 1767965280000, "open": 0.1688, "high": 0.169, "low": 0.1688, "close": 0.169, "volume": 12521.1, "quote_volume": 2115.75322, "trades": 52, "taker_buy_volume": 6421.2, "taker_buy_quote": 1084.98939}, {"ts": 1767965340000, "open": 0.1689, "high": 0.169, "low": 0.1688, "close": 0.1688, "volume": 6966.1, "quote_volume": 1177.06761, "trades": 19, "taker_buy_volume": 5584.4, "taker_buy_quote": 943.75769}, {"ts": 1767965400000, "open": 0.1689, "high": 0.1705, "low": 0.1684, "close": 0.1685, "volume": 899274.5, "quote_volume": 152569.30286, "trades": 1120, "taker_buy_volume": 534969.6, "taker_buy_quote": 90794.16343}, {"ts": 1767965460000, "open": 0.1684, "high": 0.1684, "low": 0.1677, "close": 0.168, "volume": 513832.0, "quote_volume": 86321.76724, "trades": 468, "taker_buy_volume": 323525.2, "taker_buy_quote": 54360.77697}, {"ts": 1767965520000, "open": 0.168, "high": 0.1684, "low": 0.168, "close": 0.1681, "volume": 129218.4, "quote_volume": 21736.42912, "trades": 165, "taker_buy_volume": 55952.8, "taker_buy_quote": 9415.9143}, {"ts": 1767965580000, "open": 0.1681, "high": 0.1682, "low": 0.1676, "close": 0.1677, "volume": 90674.6, "quote_volume": 15221.53057, "trades": 100, "taker_buy_volume": 1079.7, "taker_buy_quote": 181.35784}, {"ts": 1767965640000, "open": 0.1678, "high": 0.1681, "low": 0.1674, "close": 0.168, "volume": 182591.1, "quote_volume": 30615.21911, "trades": 181, "taker_buy_volume": 55738.7, "taker_buy_quote": 9343.56212}, {"ts": 1767965700000, "open": 0.168, "high": 0.1687, "low": 0.168, "close": 0.1687, "volume": 100401.5, "quote_volume": 16902.03029, "trades": 168, "taker_buy_volume": 67974.9, "taker_buy_quote": 11443.03874}, {"ts": 1767965760000, "open": 0.1687, "high": 0.1689, "low": 0.1686, "close": 0.1689, "volume": 40614.4, "quote_volume": 6852.2267, "trades": 82, "taker_buy_volume": 18359.3, "taker_buy_quote": 3098.71007}, {"ts": 1767965820000, "open": 0.1688, "high": 0.169, "low": 0.1686, "close": 0.1686, "volume": 62481.4, "quote_volume": 10547.73563, "trades": 122, "taker_buy_volume": 41020.7, "taker_buy_quote": 6924.88375}, {"ts": 1767965880000, "open": 0.1686, "high": 0.1687, "low": 0.1682, "close": 0.1686, "volume": 53199.1, "quote_volume": 8958.04286, "trades": 92, "taker_buy_volume": 50434.9, "taker_buy_quote": 8492.46972}, {"ts": 1767965940000, "open": 0.1686, "high": 0.1687, "low": 0.1685, "close": 0.1685, "volume": 2205.3, "quote_volume": 371.8276, "trades": 27, "taker_buy_volume": 1216.5, "taker_buy_quote": 205.15301}, {"ts": 1767966000000, "open": 0.1686, "high": 0.1691, "low": 0.1686, "close": 0.169, "volume": 20298.6, "quote_volume": 3425.2596, "trades": 66, "taker_buy_volume": 10703.7, "taker_buy_quote": 1806.66082}, {"ts": 1767966060000, "open": 0.1691, "high": 0.1691, "low": 0.1687, "close": 0.1689, "volume": 49609.8, "quote_volume": 8378.58556, "trades": 93, "taker_buy_volume": 15757.0, "taker_buy_quote": 2660.81418}, {"ts": 1767966120000, "open": 0.1688, "high": 0.1689, "low": 0.1686, "close": 0.1686, "volume": 45282.1, "quote_volume": 7639.14889, "trades": 72, "taker_buy_volume": 2241.9, "taker_buy_quote": 378.44731}, {"ts": 1767966180000, "open": 0.1686, "high": 0.1687, "low": 0.1684, "close": 0.1684, "volume": 6582.1, "quote_volume": 1109.70036, "trades": 40, "taker_buy_volume": 3506.0, "taker_buy_quote": 591.4143}, {"ts": 1767966240000, "open": 0.1685, "high": 0.1685, "low": 0.1683, "close": 0.1685, "volume": 46556.3, "quote_volume": 7838.88209, "trades": 63, "taker_buy_volume": 8024.7, "taker_buy_quote": 1351.79177}, {"ts": 1767966300000, "open": 0.1685, "high": 0.1686, "low": 0.1684, "close": 0.1686, "volume": 55929.1, "quote_volume": 9420.07111, "trades": 60, "taker_buy_volume": 42216.2, "taker_buy_quote": 7110.69622}, {"ts": 1767966360000, "open": 0.1685, "high": 0.1685, "low": 0.168, "close": 0.1683, "volume": 167345.1, "quote_volume": 28143.31422, "trades": 146, "taker_buy_volume": 10509.4, "taker_buy_quote": 1767.25918}, {"ts": 1767966420000, "open": 0.1683, "high": 0.1683, "low": 0.1679, "close": 0.1679, "volume": 25311.5, "quote_volume": 4252.32585, "trades": 36, "taker_buy_volume": 137.0, "taker_buy_quote": 23.0571}, {"ts": 1767966480000, "open": 0.168, "high": 0.168, "low": 0.1678, "close": 0.1678, "volume": 37583.7, "quote_volume": 6308.72844, "trades": 54, "taker_buy_volume": 5871.4, "taker_buy_quote": 986.07304}, {"ts": 1767966540000, "open": 0.1678, "high": 0.1679, "low": 0.1677, "close": 0.1677, "volume": 129210.8, "quote_volume": 21673.55072, "trades": 104, "taker_buy_volume": 18164.3, "taker_buy_quote": 3046.73365}, {"ts": 1767966600000, "open": 0.1678, "high": 0.1678, "low": 0.1677, "close": 0.1678, "volume": 5425.3, "quote_volume": 909.9331, "trades": 23, "taker_buy_volume": 803.2, "taker_buy_quote": 134.77696}, {"ts": 1767966660000, "open": 0.1678, "high": 0.1684, "low": 0.1678, "close": 0.1682, "volume": 111862.3, "quote_volume": 18823.4917, "trades": 120, "taker_buy_volume": 89876.6, "taker_buy_quote": 15123.4546}, {"ts": 1767966720000, "open": 0.1682, "high": 0.1688, "low": 0.1682, "close": 0.1688, "volume": 86226.3, "quote_volume": 14537.74836, "trades": 130, "taker_buy_volume": 73937.6, "taker_buy_quote": 12466.14642}, {"ts": 1767966780000, "open": 0.1688, "high": 0.1689, "low": 0.1686, "close": 0.1686, "volume": 30317.2, "quote_volume": 5114.86249, "trades": 47, "taker_buy_volume": 15365.0, "taker_buy_quote": 2593.02478}, {"ts": 1767966840000, "open": 0.1686, "high": 0.1689, "low": 0.1686, "close": 0.1688, "volume": 13419.5, "quote_volume": 2264.42122, "trades": 44, "taker_buy_volume": 11119.5, "taker_buy_quote": 1876.21107}, {"ts": 1767966900000, "open": 0.1687, "high": 0.1688, "low": 0.1686, "close": 0.1688, "volume": 46867.0, "quote_volume": 7906.29912, "trades": 99, "taker_buy_volume": 30587.3, "taker_buy_quote": 5159.24956}, {"ts": 1767966960000, "open": 0.1687, "high": 0.1687, "low": 0.1686, "close": 0.1686, "volume": 3153.1, "quote_volume": 531.86056, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967020000, "open": 0.1686, "high": 0.1686, "low": 0.1684, "close": 0.1684, "volume": 10864.2, "quote_volume": 1830.65731, "trades": 36, "taker_buy_volume": 8001.0, "taker_buy_quote": 1348.1685}, {"ts": 1767967080000, "open": 0.1684, "high": 0.1684, "low": 0.1682, "close": 0.1682, "volume": 1894.7, "quote_volume": 318.87963, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967140000, "open": 0.1682, "high": 0.1683, "low": 0.1682, "close": 0.1682, "volume": 688.1, "quote_volume": 115.74893, "trades": 8, "taker_buy_volume": 105.1, "taker_buy_quote": 17.68833}, {"ts": 1767967200000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 5586.8, "quote_volume": 939.69976, "trades": 20, "taker_buy_volume": 4621.0, "taker_buy_quote": 777.2522}, {"ts": 1767967260000, "open": 0.1681, "high": 0.1681, "low": 0.1675, "close": 0.1678, "volume": 196615.4, "quote_volume": 32983.59383, "trades": 133, "taker_buy_volume": 3437.1, "taker_buy_quote": 577.06027}, {"ts": 1767967320000, "open": 0.1678, "high": 0.1679, "low": 0.1676, "close": 0.1678, "volume": 39411.8, "quote_volume": 6612.26937, "trades": 42, "taker_buy_volume": 16906.8, "taker_buy_quote": 2836.991}, {"ts": 1767967380000, "open": 0.1678, "high": 0.1678, "low": 0.1678, "close": 0.1678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967440000, "open": 0.1677, "high": 0.1677, "low": 0.167, "close": 0.1673, "volume": 189085.1, "quote_volume": 31624.42063, "trades": 156, "taker_buy_volume": 33518.8, "taker_buy_quote": 5604.20476}, {"ts": 1767967500000, "open": 0.1672, "high": 0.1675, "low": 0.167, "close": 0.167, "volume": 134902.4, "quote_volume": 22578.71778, "trades": 97, "taker_buy_volume": 95769.7, "taker_buy_quote": 16036.38577}, {"ts": 1767967560000, "open": 0.167, "high": 0.1673, "low": 0.167, "close": 0.1672, "volume": 15960.0, "quote_volume": 2668.11215, "trades": 46, "taker_buy_volume": 11515.6, "taker_buy_quote": 1924.61671}, {"ts": 1767967620000, "open": 0.1671, "high": 0.1674, "low": 0.1671, "close": 0.1672, "volume": 24265.3, "quote_volume": 4059.67144, "trades": 65, "taker_buy_volume": 6049.1, "taker_buy_quote": 1011.95999}, {"ts": 1767967680000, "open": 0.1672, "high": 0.1672, "low": 0.1665, "close": 0.1668, "volume": 183422.9, "quote_volume": 30577.375, "trades": 189, "taker_buy_volume": 39924.8, "taker_buy_quote": 6657.42705}, {"ts": 1767967740000, "open": 0.1669, "high": 0.1669, "low": 0.1665, "close": 0.1666, "volume": 20242.5, "quote_volume": 3375.68566, "trades": 54, "taker_buy_volume": 8163.2, "taker_buy_quote": 1361.39477}, {"ts": 1767967800000, "open": 0.1666, "high": 0.1667, "low": 0.1664, "close": 0.1664, "volume": 41228.3, "quote_volume": 6865.42866, "trades": 60, "taker_buy_volume": 9668.0, "taker_buy_quote": 1611.10328}, {"ts": 1767967860000, "open": 0.1664, "high": 0.1664, "low": 0.166, "close": 0.1663, "volume": 106225.4, "quote_volume": 17656.60677, "trades": 120, "taker_buy_volume": 12648.0, "taker_buy_quote": 2101.65035}, {"ts": 1767967920000, "open": 0.1663, "high": 0.1663, "low": 0.1657, "close": 0.1663, "volume": 176391.9, "quote_volume": 29280.15256, "trades": 168, "taker_buy_volume": 42010.6, "taker_buy_quote": 6973.26428}, {"ts": 1767967980000, "open": 0.1663, "high": 0.1668, "low": 0.1663, "close": 0.1667, "volume": 20575.1, "quote_volume": 3429.85006, "trades": 55, "taker_buy_volume": 15237.3, "taker_buy_quote": 2540.04474}, {"ts": 1767968040000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 12180.1, "quote_volume": 2029.8815, "trades": 38, "taker_buy_volume": 10834.7, "taker_buy_quote": 1805.64751}, {"ts": 1767968100000, "open": 0.1666, "high": 0.1666, "low": 0.1664, "close": 0.1665, "volume": 28375.0, "quote_volume": 4723.30587, "trades": 69, "taker_buy_volume": 5961.3, "taker_buy_quote": 992.55551}, {"ts": 1767968160000, "open": 0.1665, "high": 0.1669, "low": 0.1665, "close": 0.1668, "volume": 24687.9, "quote_volume": 4118.09107, "trades": 50, "taker_buy_volume": 20985.5, "taker_buy_quote": 3500.4918}, {"ts": 1767968220000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 1664.7, "quote_volume": 277.41585, "trades": 20, "taker_buy_volume": 555.1, "taker_buy_quote": 92.49516}, {"ts": 1767968280000, "open": 0.1667, "high": 0.1668, "low": 0.1666, "close": 0.1667, "volume": 11708.2, "quote_volume": 1951.53339, "trades": 35, "taker_buy_volume": 3004.3, "taker_buy_quote": 500.83706}, {"ts": 1767968340000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1666, "volume": 8421.7, "quote_volume": 1402.37415, "trades": 26, "taker_buy_volume": 6261.7, "taker_buy_quote": 1042.60749}, {"ts": 1767968400000, "open": 0.1666, "high": 0.1667, "low": 0.1665, "close": 0.1666, "volume": 3645.5, "quote_volume": 607.35363, "trades": 32, "taker_buy_volume": 1278.6, "taker_buy_quote": 213.04016}, {"ts": 1767968460000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1668, "volume": 19947.5, "quote_volume": 3325.98767, "trades": 54, "taker_buy_volume": 18432.5, "taker_buy_quote": 3073.4699}, {"ts": 1767968520000, "open": 0.1668, "high": 0.1668, "low": 0.1662, "close": 0.1663, "volume": 40822.5, "quote_volume": 6797.81489, "trades": 105, "taker_buy_volume": 25917.8, "taker_buy_quote": 4317.71783}, {"ts": 1767968580000, "open": 0.1663, "high": 0.1666, "low": 0.1663, "close": 0.1666, "volume": 4497.8, "quote_volume": 748.48035, "trades": 26, "taker_buy_volume": 4227.4, "taker_buy_quote": 703.51283}, {"ts": 1767968640000, "open": 0.1666, "high": 0.1666, "low": 0.1664, "close": 0.1664, "volume": 6060.2, "quote_volume": 1009.46846, "trades": 31, "taker_buy_volume": 1832.1, "taker_buy_quote": 305.22786}, {"ts": 1767968700000, "open": 0.1665, "high": 0.1667, "low": 0.1665, "close": 0.1666, "volume": 12669.3, "quote_volume": 2111.03019, "trades": 54, "taker_buy_volume": 8486.6, "taker_buy_quote": 1414.17422}, {"ts": 1767968760000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1668, "volume": 2021.2, "quote_volume": 336.89311, "trades": 25, "taker_buy_volume": 984.7, "taker_buy_quote": 164.16004}, {"ts": 1767968820000, "open": 0.1668, "high": 0.1668, "low": 0.1667, "close": 0.1667, "volume": 3040.1, "quote_volume": 507.00152, "trades": 15, "taker_buy_volume": 1771.3, "taker_buy_quote": 295.45284}, {"ts": 1767968880000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1668, "volume": 30610.2, "quote_volume": 5103.7589, "trades": 56, "taker_buy_volume": 29881.5, "taker_buy_quote": 4982.32858}, {"ts": 1767968940000, "open": 0.1668, "high": 0.167, "low": 0.1667, "close": 0.1667, "volume": 39484.8, "quote_volume": 6590.17854, "trades": 50, "taker_buy_volume": 37552.4, "taker_buy_quote": 6267.81584}, {"ts": 1767969000000, "open": 0.1668, "high": 0.1671, "low": 0.1668, "close": 0.167, "volume": 38187.2, "quote_volume": 6374.21899, "trades": 130, "taker_buy_volume": 32932.1, "taker_buy_quote": 5497.11055}, {"ts": 1767969060000, "open": 0.1671, "high": 0.1671, "low": 0.1665, "close": 0.1666, "volume": 73380.7, "quote_volume": 12233.38187, "trades": 182, "taker_buy_volume": 39337.1, "taker_buy_quote": 6558.54645}, {"ts": 1767969120000, "open": 0.1666, "high": 0.1668, "low": 0.1663, "close": 0.1663, "volume": 23152.2, "quote_volume": 3854.88606, "trades": 119, "taker_buy_volume": 3180.3, "taker_buy_quote": 529.51001}, {"ts": 1767969180000, "open": 0.1662, "high": 0.1664, "low": 0.1661, "close": 0.1664, "volume": 31119.1, "quote_volume": 5175.88332, "trades": 100, "taker_buy_volume": 15847.0, "taker_buy_quote": 2636.20199}, {"ts": 1767969240000, "open": 0.1663, "high": 0.1668, "low": 0.1659, "close": 0.1664, "volume": 357487.6, "quote_volume": 59512.27451, "trades": 251, "taker_buy_volume": 290298.5, "taker_buy_quote": 48340.16472}, {"ts": 1767969300000, "open": 0.1664, "high": 0.1667, "low": 0.1663, "close": 0.1666, "volume": 42999.5, "quote_volume": 7161.38976, "trades": 131, "taker_buy_volume": 13894.6, "taker_buy_quote": 2314.17123}, {"ts": 1767969360000, "open": 0.1667, "high": 0.1673, "low": 0.1667, "close": 0.1673, "volume": 139038.3, "quote_volume": 23222.13703, "trades": 145, "taker_buy_volume": 109028.2, "taker_buy_quote": 18210.24426}, {"ts": 1767969420000, "open": 0.1674, "high": 0.1679, "low": 0.1671, "close": 0.1679, "volume": 151798.2, "quote_volume": 25426.33616, "trades": 156, "taker_buy_volume": 132652.2, "taker_buy_quote": 22221.42158}, {"ts": 1767969480000, "open": 0.1679, "high": 0.1683, "low": 0.1675, "close": 0.1675, "volume": 209283.1, "quote_volume": 35146.67941, "trades": 221, "taker_buy_volume": 84338.9, "taker_buy_quote": 14170.02967}, {"ts": 1767969540000, "open": 0.1675, "high": 0.1677, "low": 0.1675, "close": 0.1676, "volume": 16228.1, "quote_volume": 2721.33799, "trades": 43, "taker_buy_volume": 4801.0, "taker_buy_quote": 805.04942}, {"ts": 1767969600000, "open": 0.1675, "high": 0.1675, "low": 0.1672, "close": 0.1672, "volume": 11155.0, "quote_volume": 1866.83465, "trades": 50, "taker_buy_volume": 3582.3, "taker_buy_quote": 599.63212}, {"ts": 1767969660000, "open": 0.1671, "high": 0.1674, "low": 0.1671, "close": 0.1672, "volume": 8890.7, "quote_volume": 1487.32806, "trades": 43, "taker_buy_volume": 5153.9, "taker_buy_quote": 862.23815}, {"ts": 1767969720000, "open": 0.1672, "high": 0.1672, "low": 0.1669, "close": 0.167, "volume": 47466.9, "quote_volume": 7928.41354, "trades": 94, "taker_buy_volume": 6244.0, "taker_buy_quote": 1043.0634}, {"ts": 1767969780000, "open": 0.167, "high": 0.167, "low": 0.1668, "close": 0.1668, "volume": 26641.0, "quote_volume": 4444.76884, "trades": 62, "taker_buy_volume": 3034.7, "taker_buy_quote": 506.45455}, {"ts": 1767969840000, "open": 0.1668, "high": 0.1669, "low": 0.1663, "close": 0.1664, "volume": 141851.9, "quote_volume": 23630.48858, "trades": 215, "taker_buy_volume": 24702.6, "taker_buy_quote": 4116.32009}, {"ts": 1767969900000, "open": 0.1665, "high": 0.1668, "low": 0.1664, "close": 0.1667, "volume": 12240.0, "quote_volume": 2038.93809, "trades": 82, "taker_buy_volume": 8805.6, "taker_buy_quote": 1466.76936}, {"ts": 1767969960000, "open": 0.1667, "high": 0.1669, "low": 0.1662, "close": 0.1663, "volume": 157351.5, "quote_volume": 26197.76758, "trades": 203, "taker_buy_volume": 86910.2, "taker_buy_quote": 14477.14108}, {"ts": 1767970020000, "open": 0.1663, "high": 0.1667, "low": 0.1662, "close": 0.1666, "volume": 83132.3, "quote_volume": 13830.48801, "trades": 137, "taker_buy_volume": 51383.1, "taker_buy_quote": 8549.12956}, {"ts": 1767970080000, "open": 0.1666, "high": 0.1667, "low": 0.1661, "close": 0.1662, "volume": 162876.6, "quote_volume": 27086.48828, "trades": 222, "taker_buy_volume": 93750.3, "taker_buy_quote": 15589.80405}, {"ts": 1767970140000, "open": 0.1662, "high": 0.1664, "low": 0.1659, "close": 0.166, "volume": 312755.9, "quote_volume": 51968.76948, "trades": 299, "taker_buy_volume": 129556.2, "taker_buy_quote": 21532.03819}, {"ts": 1767970200000, "open": 0.166, "high": 0.1663, "low": 0.166, "close": 0.1663, "volume": 63008.7, "quote_volume": 10465.44177, "trades": 211, "taker_buy_volume": 49155.6, "taker_buy_quote": 8165.15559}, {"ts": 1767970260000, "open": 0.1663, "high": 0.1666, "low": 0.1662, "close": 0.1666, "volume": 13708.8, "quote_volume": 2280.79156, "trades": 106, "taker_buy_volume": 4597.6, "taker_buy_quote": 765.17855}, {"ts": 1767970320000, "open": 0.1666, "high": 0.1666, "low": 0.1661, "close": 0.1662, "volume": 14499.6, "quote_volume": 2411.09471, "trades": 120, "taker_buy_volume": 5559.0, "taker_buy_quote": 924.19994}, {"ts": 1767970380000, "open": 0.1662, "high": 0.1666, "low": 0.1662, "close": 0.1665, "volume": 19801.6, "quote_volume": 3293.65177, "trades": 79, "taker_buy_volume": 11240.2, "taker_buy_quote": 1869.12472}, {"ts": 1767970440000, "open": 0.1665, "high": 0.1667, "low": 0.1663, "close": 0.1664, "volume": 17878.9, "quote_volume": 2978.34295, "trades": 101, "taker_buy_volume": 9464.4, "taker_buy_quote": 1576.96101}, {"ts": 1767970500000, "open": 0.1663, "high": 0.1664, "low": 0.1662, "close": 0.1664, "volume": 6522.9, "quote_volume": 1085.02031, "trades": 44, "taker_buy_volume": 4113.5, "taker_buy_quote": 684.27995}, {"ts": 1767970560000, "open": 0.1664, "high": 0.1666, "low": 0.166, "close": 0.166, "volume": 22964.8, "quote_volume": 3818.85576, "trades": 111, "taker_buy_volume": 8179.7, "taker_buy_quote": 1360.84817}, {"ts": 1767970620000, "open": 0.166, "high": 0.1662, "low": 0.1658, "close": 0.1659, "volume": 31717.7, "quote_volume": 5261.50291, "trades": 65, "taker_buy_volume": 11735.8, "taker_buy_quote": 1947.06205}, {"ts": 1767970680000, "open": 0.1659, "high": 0.1663, "low": 0.1659, "close": 0.1663, "volume": 10536.9, "quote_volume": 1750.12485, "trades": 73, "taker_buy_volume": 7026.2, "taker_buy_quote": 1167.40089}, {"ts": 1767970740000, "open": 0.1664, "high": 0.1664, "low": 0.1662, "close": 0.1662, "volume": 21602.7, "quote_volume": 3593.72766, "trades": 42, "taker_buy_volume": 19916.9, "taker_buy_quote": 3313.39452}, {"ts": 1767970800000, "open": 0.1662, "high": 0.1665, "low": 0.1659, "close": 0.166, "volume": 38302.9, "quote_volume": 6368.29534, "trades": 117, "taker_buy_volume": 26508.6, "taker_buy_quote": 4409.11103}, {"ts": 1767970860000, "open": 0.1659, "high": 0.1659, "low": 0.1653, "close": 0.1654, "volume": 150016.2, "quote_volume": 24838.55058, "trades": 244, "taker_buy_volume": 95432.8, "taker_buy_quote": 15802.71885}, {"ts": 1767970920000, "open": 0.1655, "high": 0.1662, "low": 0.1653, "close": 0.1662, "volume": 199358.0, "quote_volume": 33054.27527, "trades": 279, "taker_buy_volume": 82261.2, "taker_buy_quote": 13650.33212}, {"ts": 1767970980000, "open": 0.1662, "high": 0.1664, "low": 0.166, "close": 0.166, "volume": 77919.0, "quote_volume": 12951.71026, "trades": 198, "taker_buy_volume": 32904.6, "taker_buy_quote": 5472.35121}, {"ts": 1767971040000, "open": 0.166, "high": 0.166, "low": 0.1658, "close": 0.1658, "volume": 11294.6, "quote_volume": 1873.63304, "trades": 55, "taker_buy_volume": 1540.8, "taker_buy_quote": 255.63736}, {"ts": 1767971100000, "open": 0.1658, "high": 0.1659, "low": 0.1655, "close": 0.1656, "volume": 58002.0, "quote_volume": 9611.04142, "trades": 110, "taker_buy_volume": 5770.8, "taker_buy_quote": 956.34203}, {"ts": 1767971160000, "open": 0.1656, "high": 0.1656, "low": 0.1647, "close": 0.1651, "volume": 364738.6, "quote_volume": 60166.54936, "trades": 421, "taker_buy_volume": 124913.4, "taker_buy_quote": 20602.27825}, {"ts": 1767971220000, "open": 0.1651, "high": 0.1655, "low": 0.1649, "close": 0.1655, "volume": 122591.3, "quote_volume": 20245.71183, "trades": 203, "taker_buy_volume": 23791.1, "taker_buy_quote": 3927.79613}, {"ts": 1767971280000, "open": 0.1655, "high": 0.1658, "low": 0.1655, "close": 0.1658, "volume": 33351.6, "quote_volume": 5528.01542, "trades": 116, "taker_buy_volume": 17241.0, "taker_buy_quote": 2857.74489}, {"ts": 1767971340000, "open": 0.1659, "high": 0.166, "low": 0.1658, "close": 0.1659, "volume": 52609.1, "quote_volume": 8727.44843, "trades": 86, "taker_buy_volume": 32794.3, "taker_buy_quote": 5441.59112}, {"ts": 1767971400000, "open": 0.1658, "high": 0.1664, "low": 0.1658, "close": 0.1663, "volume": 158680.2, "quote_volume": 26379.86776, "trades": 181, "taker_buy_volume": 117457.4, "taker_buy_quote": 19525.55349}, {"ts": 1767971460000, "open": 0.1664, "high": 0.1664, "low": 0.1659, "close": 0.1659, "volume": 48759.5, "quote_volume": 8103.83147, "trades": 94, "taker_buy_volume": 21395.9, "taker_buy_quote": 3558.12881}, {"ts": 1767971520000, "open": 0.166, "high": 0.1664, "low": 0.166, "close": 0.1664, "volume": 52026.2, "quote_volume": 8647.56327, "trades": 111, "taker_buy_volume": 21981.2, "taker_buy_quote": 3655.13839}, {"ts": 1767971580000, "open": 0.1664, "high": 0.1666, "low": 0.1664, "close": 0.1666, "volume": 39527.7, "quote_volume": 6582.98628, "trades": 62, "taker_buy_volume": 37070.1, "taker_buy_quote": 6173.73837}, {"ts": 1767971640000, "open": 0.1666, "high": 0.1669, "low": 0.1664, "close": 0.1668, "volume": 104949.5, "quote_volume": 17497.82099, "trades": 161, "taker_buy_volume": 93534.9, "taker_buy_quote": 15595.46136}, {"ts": 1767971700000, "open": 0.1668, "high": 0.1668, "low": 0.1665, "close": 0.1667, "volume": 141299.5, "quote_volume": 23543.83333, "trades": 155, "taker_buy_volume": 85878.3, "taker_buy_quote": 14308.12428}, {"ts": 1767971760000, "open": 0.1668, "high": 0.167, "low": 0.1667, "close": 0.1668, "volume": 103615.1, "quote_volume": 17291.71306, "trades": 122, "taker_buy_volume": 84038.5, "taker_buy_quote": 14024.88733}, {"ts": 1767971820000, "open": 0.1667, "high": 0.1667, "low": 0.1661, "close": 0.1661, "volume": 43272.5, "quote_volume": 7191.0234, "trades": 100, "taker_buy_volume": 5562.9, "taker_buy_quote": 924.04488}, {"ts": 1767971880000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 16793.5, "quote_volume": 2789.46408, "trades": 61, "taker_buy_volume": 6800.8, "taker_buy_quote": 1129.63993}, {"ts": 1767971940000, "open": 0.1661, "high": 0.1665, "low": 0.1661, "close": 0.1665, "volume": 146072.8, "quote_volume": 24268.69304, "trades": 117, "taker_buy_volume": 129163.2, "taker_buy_quote": 21457.22144}, {"ts": 1767972000000, "open": 0.1664, "high": 0.1666, "low": 0.1663, "close": 0.1666, "volume": 21413.7, "quote_volume": 3562.59464, "trades": 92, "taker_buy_volume": 6897.7, "taker_buy_quote": 1147.6527}, {"ts": 1767972060000, "open": 0.1666, "high": 0.167, "low": 0.1665, "close": 0.167, "volume": 23408.3, "quote_volume": 3901.69847, "trades": 133, "taker_buy_volume": 15222.3, "taker_buy_quote": 2537.42129}, {"ts": 1767972120000, "open": 0.1669, "high": 0.1677, "low": 0.1669, "close": 0.1674, "volume": 111275.9, "quote_volume": 18625.90885, "trades": 183, "taker_buy_volume": 90666.0, "taker_buy_quote": 15175.66607}, {"ts": 1767972180000, "open": 0.1673, "high": 0.1675, "low": 0.1673, "close": 0.1673, "volume": 32690.0, "quote_volume": 5470.3088, "trades": 93, "taker_buy_volume": 3097.3, "taker_buy_quote": 518.4931}, {"ts": 1767972240000, "open": 0.1673, "high": 0.1678, "low": 0.1673, "close": 0.1678, "volume": 70461.6, "quote_volume": 11805.39469, "trades": 67, "taker_buy_volume": 66099.9, "taker_buy_quote": 11074.60553}, {"ts": 1767972300000, "open": 0.1678, "high": 0.168, "low": 0.1676, "close": 0.1679, "volume": 107437.9, "quote_volume": 18029.24555, "trades": 176, "taker_buy_volume": 68754.1, "taker_buy_quote": 11537.73991}, {"ts": 1767972360000, "open": 0.1679, "high": 0.168, "low": 0.1677, "close": 0.1678, "volume": 10151.0, "quote_volume": 1703.48256, "trades": 81, "taker_buy_volume": 6084.9, "taker_buy_quote": 1021.26058}, {"ts": 1767972420000, "open": 0.1679, "high": 0.1684, "low": 0.1679, "close": 0.1684, "volume": 93995.8, "quote_volume": 15804.07497, "trades": 141, "taker_buy_volume": 69614.1, "taker_buy_quote": 11705.66133}, {"ts": 1767972480000, "open": 0.1684, "high": 0.1692, "low": 0.1684, "close": 0.1691, "volume": 355958.9, "quote_volume": 60091.28201, "trades": 406, "taker_buy_volume": 247012.7, "taker_buy_quote": 41699.77426}, {"ts": 1767972540000, "open": 0.169, "high": 0.1694, "low": 0.1689, "close": 0.1689, "volume": 158159.4, "quote_volume": 26754.56063, "trades": 210, "taker_buy_volume": 98245.4, "taker_buy_quote": 16626.67114}, {"ts": 1767972600000, "open": 0.1689, "high": 0.1691, "low": 0.1679, "close": 0.1679, "volume": 204806.7, "quote_volume": 34509.57826, "trades": 295, "taker_buy_volume": 83329.5, "taker_buy_quote": 14062.62943}, {"ts": 1767972660000, "open": 0.1679, "high": 0.1683, "low": 0.1676, "close": 0.1683, "volume": 190625.1, "quote_volume": 32017.77808, "trades": 255, "taker_buy_volume": 108746.3, "taker_buy_quote": 18276.27875}, {"ts": 1767972720000, "open": 0.1682, "high": 0.1691, "low": 0.1682, "close": 0.169, "volume": 55443.0, "quote_volume": 9351.43838, "trades": 162, "taker_buy_volume": 23563.2, "taker_buy_quote": 3974.19076}, {"ts": 1767972780000, "open": 0.169, "high": 0.169, "low": 0.1682, "close": 0.1684, "volume": 294546.9, "quote_volume": 49636.53509, "trades": 307, "taker_buy_volume": 157412.4, "taker_buy_quote": 26535.50989}, {"ts": 1767972840000, "open": 0.1684, "high": 0.1686, "low": 0.1683, "close": 0.1685, "volume": 66354.1, "quote_volume": 11175.50824, "trades": 140, "taker_buy_volume": 31093.0, "taker_buy_quote": 5236.37988}, {"ts": 1767972900000, "open": 0.1686, "high": 0.1695, "low": 0.1686, "close": 0.1691, "volume": 189071.1, "quote_volume": 31977.49255, "trades": 297, "taker_buy_volume": 96780.4, "taker_buy_quote": 16373.90127}, {"ts": 1767972960000, "open": 0.1691, "high": 0.1692, "low": 0.1681, "close": 0.1681, "volume": 149090.9, "quote_volume": 25108.30182, "trades": 233, "taker_buy_volume": 37616.6, "taker_buy_quote": 6339.23974}, {"ts": 1767973020000, "open": 0.1682, "high": 0.1687, "low": 0.1682, "close": 0.1687, "volume": 100598.5, "quote_volume": 16961.16197, "trades": 129, "taker_buy_volume": 75186.6, "taker_buy_quote": 12680.49656}, {"ts": 1767973080000, "open": 0.1687, "high": 0.1688, "low": 0.1679, "close": 0.1679, "volume": 142995.8, "quote_volume": 24070.55481, "trades": 155, "taker_buy_volume": 27359.3, "taker_buy_quote": 4612.89582}, {"ts": 1767973140000, "open": 0.1679, "high": 0.168, "low": 0.1675, "close": 0.1676, "volume": 263221.5, "quote_volume": 44135.49272, "trades": 180, "taker_buy_volume": 104423.2, "taker_buy_quote": 17512.64561}, {"ts": 1767973200000, "open": 0.1676, "high": 0.168, "low": 0.1673, "close": 0.1674, "volume": 231002.7, "quote_volume": 38738.33704, "trades": 230, "taker_buy_volume": 91782.7, "taker_buy_quote": 15400.80901}, {"ts": 1767973260000, "open": 0.1674, "high": 0.1676, "low": 0.167, "close": 0.1672, "volume": 115382.1, "quote_volume": 19295.82174, "trades": 131, "taker_buy_volume": 25723.3, "taker_buy_quote": 4303.64394}, {"ts": 1767973320000, "open": 0.1672, "high": 0.1673, "low": 0.167, "close": 0.1673, "volume": 80297.5, "quote_volume": 13421.85816, "trades": 127, "taker_buy_volume": 12077.6, "taker_buy_quote": 2018.86017}, {"ts": 1767973380000, "open": 0.1673, "high": 0.1675, "low": 0.167, "close": 0.167, "volume": 32082.5, "quote_volume": 5368.61591, "trades": 125, "taker_buy_volume": 12978.7, "taker_buy_quote": 2171.57079}, {"ts": 1767973440000, "open": 0.1671, "high": 0.1672, "low": 0.167, "close": 0.167, "volume": 28998.1, "quote_volume": 4843.19576, "trades": 72, "taker_buy_volume": 5005.9, "taker_buy_quote": 836.27806}, {"ts": 1767973500000, "open": 0.167, "high": 0.1675, "low": 0.1669, "close": 0.1674, "volume": 82769.1, "quote_volume": 13837.89004, "trades": 165, "taker_buy_volume": 50740.6, "taker_buy_quote": 8487.9198}, {"ts": 1767973560000, "open": 0.1675, "high": 0.1678, "low": 0.1675, "close": 0.1677, "volume": 87315.2, "quote_volume": 14636.50603, "trades": 95, "taker_buy_volume": 83153.3, "taker_buy_quote": 13938.7422}, {"ts": 1767973620000, "open": 0.1677, "high": 0.1679, "low": 0.1677, "close": 0.1677, "volume": 44364.7, "quote_volume": 7446.09784, "trades": 80, "taker_buy_volume": 36304.0, "taker_buy_quote": 6093.45207}, {"ts": 1767973680000, "open": 0.1677, "high": 0.1678, "low": 0.1673, "close": 0.1673, "volume": 50231.2, "quote_volume": 8413.20727, "trades": 101, "taker_buy_volume": 30485.5, "taker_buy_quote": 5105.40014}, {"ts": 1767973740000, "open": 0.1672, "high": 0.1672, "low": 0.1668, "close": 0.167, "volume": 55488.2, "quote_volume": 9265.235, "trades": 82, "taker_buy_volume": 3423.5, "taker_buy_quote": 571.79533}, {"ts": 1767973800000, "open": 0.167, "high": 0.1672, "low": 0.1669, "close": 0.167, "volume": 13455.0, "quote_volume": 2247.78943, "trades": 49, "taker_buy_volume": 4951.9, "taker_buy_quote": 827.40626}, {"ts": 1767973860000, "open": 0.1671, "high": 0.1671, "low": 0.1662, "close": 0.1664, "volume": 275251.7, "quote_volume": 45819.65071, "trades": 241, "taker_buy_volume": 54270.1, "taker_buy_quote": 9034.59555}, {"ts": 1767973920000, "open": 0.1665, "high": 0.1666, "low": 0.1662, "close": 0.1665, "volume": 88674.6, "quote_volume": 14756.99387, "trades": 158, "taker_buy_volume": 48105.4, "taker_buy_quote": 8008.42851}, {"ts": 1767973980000, "open": 0.1666, "high": 0.1669, "low": 0.1666, "close": 0.1666, "volume": 30510.4, "quote_volume": 5087.14078, "trades": 108, "taker_buy_volume": 23062.7, "taker_buy_quote": 3844.89194}, {"ts": 1767974040000, "open": 0.1666, "high": 0.1666, "low": 0.166, "close": 0.1661, "volume": 91516.9, "quote_volume": 15220.02097, "trades": 147, "taker_buy_volume": 17076.4, "taker_buy_quote": 2843.2888}, {"ts": 1767974100000, "open": 0.1661, "high": 0.1661, "low": 0.1655, "close": 0.1657, "volume": 383918.7, "quote_volume": 63637.69347, "trades": 415, "taker_buy_volume": 190978.9, "taker_buy_quote": 31653.77563}, {"ts": 1767974160000, "open": 0.1657, "high": 0.1663, "low": 0.1655, "close": 0.1656, "volume": 137545.6, "quote_volume": 22823.55403, "trades": 231, "taker_buy_volume": 78458.5, "taker_buy_quote": 13022.79113}, {"ts": 1767974220000, "open": 0.1657, "high": 0.1657, "low": 0.1655, "close": 0.1657, "volume": 45206.0, "quote_volume": 7488.73656, "trades": 87, "taker_buy_volume": 22916.1, "taker_buy_quote": 3797.07883}, {"ts": 1767974280000, "open": 0.1657, "high": 0.1661, "low": 0.1657, "close": 0.1661, "volume": 42006.8, "quote_volume": 6967.05231, "trades": 108, "taker_buy_volume": 8776.3, "taker_buy_quote": 1455.63949}, {"ts": 1767974340000, "open": 0.1661, "high": 0.1663, "low": 0.1659, "close": 0.1662, "volume": 43677.4, "quote_volume": 7252.98149, "trades": 126, "taker_buy_volume": 16580.1, "taker_buy_quote": 2753.548}, {"ts": 1767974400000, "open": 0.1663, "high": 0.1665, "low": 0.1662, "close": 0.1663, "volume": 77834.2, "quote_volume": 12950.61472, "trades": 164, "taker_buy_volume": 59880.3, "taker_buy_quote": 9963.90528}, {"ts": 1767974460000, "open": 0.1663, "high": 0.1667, "low": 0.1662, "close": 0.1667, "volume": 60275.1, "quote_volume": 10035.17002, "trades": 175, "taker_buy_volume": 47114.5, "taker_buy_quote": 7846.17133}, {"ts": 1767974520000, "open": 0.1666, "high": 0.1673, "low": 0.1666, "close": 0.1669, "volume": 193683.8, "quote_volume": 32342.71056, "trades": 229, "taker_buy_volume": 160425.2, "taker_buy_quote": 26788.25353}, {"ts": 1767974580000, "open": 0.167, "high": 0.1675, "low": 0.167, "close": 0.1675, "volume": 95392.5, "quote_volume": 15966.4771, "trades": 140, "taker_buy_volume": 81867.1, "taker_buy_quote": 13703.05327}, {"ts": 1767974640000, "open": 0.1676, "high": 0.1687, "low": 0.1676, "close": 0.1685, "volume": 416542.2, "quote_volume": 70044.56613, "trades": 305, "taker_buy_volume": 351617.8, "taker_buy_quote": 59132.14097}, {"ts": 1767974700000, "open": 0.1685, "high": 0.1685, "low": 0.1681, "close": 0.1683, "volume": 129798.8, "quote_volume": 21845.00222, "trades": 151, "taker_buy_volume": 64725.0, "taker_buy_quote": 10891.21235}, {"ts": 1767974760000, "open": 0.1684, "high": 0.1687, "low": 0.1683, "close": 0.1687, "volume": 71416.8, "quote_volume": 12031.01709, "trades": 85, "taker_buy_volume": 35961.0, "taker_buy_quote": 6061.75972}, {"ts": 1767974820000, "open": 0.1686, "high": 0.1686, "low": 0.1681, "close": 0.1685, "volume": 297089.7, "quote_volume": 50022.46405, "trades": 208, "taker_buy_volume": 135448.3, "taker_buy_quote": 22804.04011}, {"ts": 1767974880000, "open": 0.1686, "high": 0.1686, "low": 0.1681, "close": 0.1681, "volume": 96449.2, "quote_volume": 16245.52636, "trades": 122, "taker_buy_volume": 19831.9, "taker_buy_quote": 3341.60267}, {"ts": 1767974940000, "open": 0.1682, "high": 0.1683, "low": 0.1679, "close": 0.1679, "volume": 169675.4, "quote_volume": 28531.24653, "trades": 148, "taker_buy_volume": 42033.1, "taker_buy_quote": 7067.6513}, {"ts": 1767975000000, "open": 0.1679, "high": 0.168, "low": 0.1677, "close": 0.1678, "volume": 100554.6, "quote_volume": 16876.37639, "trades": 141, "taker_buy_volume": 57106.9, "taker_buy_quote": 9585.45548}, {"ts": 1767975060000, "open": 0.1679, "high": 0.1683, "low": 0.1679, "close": 0.1681, "volume": 46040.0, "quote_volume": 7743.72844, "trades": 72, "taker_buy_volume": 22945.6, "taker_buy_quote": 3859.41075}, {"ts": 1767975120000, "open": 0.168, "high": 0.168, "low": 0.1677, "close": 0.1677, "volume": 32984.8, "quote_volume": 5535.77241, "trades": 79, "taker_buy_volume": 18106.6, "taker_buy_quote": 3038.05958}, {"ts": 1767975180000, "open": 0.1677, "high": 0.1685, "low": 0.1677, "close": 0.1685, "volume": 12765.8, "quote_volume": 2146.77477, "trades": 73, "taker_buy_volume": 10897.9, "taker_buy_quote": 1832.78811}, {"ts": 1767975240000, "open": 0.1686, "high": 0.1692, "low": 0.1685, "close": 0.1692, "volume": 357540.9, "quote_volume": 60405.43784, "trades": 326, "taker_buy_volume": 171493.5, "taker_buy_quote": 28977.31402}, {"ts": 1767975300000, "open": 0.1692, "high": 0.1693, "low": 0.1687, "close": 0.1687, "volume": 216822.2, "quote_volume": 36665.66027, "trades": 215, "taker_buy_volume": 67578.2, "taker_buy_quote": 11432.34075}, {"ts": 1767975360000, "open": 0.1687, "high": 0.1691, "low": 0.1687, "close": 0.1689, "volume": 60851.9, "quote_volume": 10278.72276, "trades": 110, "taker_buy_volume": 38739.1, "taker_buy_quote": 6543.92198}, {"ts": 1767975420000, "open": 0.169, "high": 0.1691, "low": 0.1686, "close": 0.169, "volume": 37337.1, "quote_volume": 6305.37407, "trades": 79, "taker_buy_volume": 18083.3, "taker_buy_quote": 3053.37587}, {"ts": 1767975480000, "open": 0.1691, "high": 0.1693, "low": 0.1691, "close": 0.1693, "volume": 35779.3, "quote_volume": 6053.75291, "trades": 78, "taker_buy_volume": 8459.1, "taker_buy_quote": 1431.81868}, {"ts": 1767975540000, "open": 0.1693, "high": 0.1698, "low": 0.1693, "close": 0.1693, "volume": 194703.9, "quote_volume": 33016.5468, "trades": 177, "taker_buy_volume": 117418.0, "taker_buy_quote": 19914.94787}, {"ts": 1767975600000, "open": 0.1694, "high": 0.1694, "low": 0.1692, "close": 0.1692, "volume": 40074.9, "quote_volume": 6784.10999, "trades": 72, "taker_buy_volume": 14556.4, "taker_buy_quote": 2464.50965}, {"ts": 1767975660000, "open": 0.1693, "high": 0.1695, "low": 0.169, "close": 0.1694, "volume": 50934.3, "quote_volume": 8618.33989, "trades": 79, "taker_buy_volume": 24271.0, "taker_buy_quote": 4106.69177}, {"ts": 1767975720000, "open": 0.1693, "high": 0.1693, "low": 0.1689, "close": 0.1691, "volume": 20618.9, "quote_volume": 3485.52467, "trades": 54, "taker_buy_volume": 13948.0, "taker_buy_quote": 2357.44599}, {"ts": 1767975780000, "open": 0.1691, "high": 0.1694, "low": 0.169, "close": 0.1692, "volume": 34027.6, "quote_volume": 5754.98357, "trades": 48, "taker_buy_volume": 18360.1, "taker_buy_quote": 3105.44611}, {"ts": 1767975840000, "open": 0.1692, "high": 0.1693, "low": 0.1674, "close": 0.1684, "volume": 1333784.7, "quote_volume": 224381.10619, "trades": 603, "taker_buy_volume": 240380.0, "taker_buy_quote": 40449.18002}, {"ts": 1767975900000, "open": 0.1683, "high": 0.1688, "low": 0.1682, "close": 0.1684, "volume": 195828.8, "quote_volume": 33008.73438, "trades": 170, "taker_buy_volume": 109929.9, "taker_buy_quote": 18531.53754}, {"ts": 1767975960000, "open": 0.1684, "high": 0.1685, "low": 0.1682, "close": 0.1683, "volume": 86525.4, "quote_volume": 14564.20262, "trades": 73, "taker_buy_volume": 38628.0, "taker_buy_quote": 6502.4644}, {"ts": 1767976020000, "open": 0.1683, "high": 0.1683, "low": 0.1682, "close": 0.1682, "volume": 26660.0, "quote_volume": 4484.38853, "trades": 41, "taker_buy_volume": 13197.8, "taker_buy_quote": 2220.00964}, {"ts": 1767976080000, "open": 0.1681, "high": 0.1682, "low": 0.1678, "close": 0.1679, "volume": 107483.4, "quote_volume": 18061.81167, "trades": 117, "taker_buy_volume": 50768.5, "taker_buy_quote": 8535.49189}, {"ts": 1767976140000, "open": 0.168, "high": 0.1683, "low": 0.168, "close": 0.1683, "volume": 89861.6, "quote_volume": 15105.64623, "trades": 81, "taker_buy_volume": 67349.9, "taker_buy_quote": 11321.47799}, {"ts": 1767976200000, "open": 0.1684, "high": 0.1685, "low": 0.168, "close": 0.168, "volume": 52229.6, "quote_volume": 8795.28385, "trades": 77, "taker_buy_volume": 6750.2, "taker_buy_quote": 1136.16164}, {"ts": 1767976260000, "open": 0.168, "high": 0.1684, "low": 0.168, "close": 0.1682, "volume": 31877.4, "quote_volume": 5362.75366, "trades": 52, "taker_buy_volume": 20487.9, "taker_buy_quote": 3446.28081}, {"ts": 1767976320000, "open": 0.1682, "high": 0.1682, "low": 0.1679, "close": 0.1682, "volume": 21375.4, "quote_volume": 3592.82138, "trades": 59, "taker_buy_volume": 7310.1, "taker_buy_quote": 1228.34825}, {"ts": 1767976380000, "open": 0.1681, "high": 0.1685, "low": 0.1681, "close": 0.1682, "volume": 15986.2, "quote_volume": 2691.31976, "trades": 46, "taker_buy_volume": 12001.5, "taker_buy_quote": 2020.45943}, {"ts": 1767976440000, "open": 0.1681, "high": 0.1681, "low": 0.1677, "close": 0.1677, "volume": 32372.0, "quote_volume": 5431.98885, "trades": 60, "taker_buy_volume": 8840.5, "taker_buy_quote": 1483.13783}, {"ts": 1767976500000, "open": 0.1678, "high": 0.1679, "low": 0.1678, "close": 0.1679, "volume": 12460.7, "quote_volume": 2092.12469, "trades": 34, "taker_buy_volume": 5752.4, "taker_buy_quote": 965.80112}, {"ts": 1767976560000, "open": 0.168, "high": 0.1687, "low": 0.168, "close": 0.1687, "volume": 36675.9, "quote_volume": 6178.12896, "trades": 70, "taker_buy_volume": 36422.6, "taker_buy_quote": 6135.54923}, {"ts": 1767976620000, "open": 0.1687, "high": 0.1688, "low": 0.1681, "close": 0.1682, "volume": 68420.0, "quote_volume": 11525.62045, "trades": 110, "taker_buy_volume": 24969.3, "taker_buy_quote": 4205.0882}, {"ts": 1767976680000, "open": 0.1682, "high": 0.1685, "low": 0.1682, "close": 0.1685, "volume": 37667.3, "quote_volume": 6341.18784, "trades": 77, "taker_buy_volume": 19504.5, "taker_buy_quote": 3283.9496}, {"ts": 1767976740000, "open": 0.1686, "high": 0.1689, "low": 0.1686, "close": 0.1687, "volume": 57012.8, "quote_volume": 9621.63824, "trades": 71, "taker_buy_volume": 41785.3, "taker_buy_quote": 7052.74179}, {"ts": 1767976800000, "open": 0.1688, "high": 0.1691, "low": 0.1687, "close": 0.169, "volume": 78887.0, "quote_volume": 13327.54798, "trades": 109, "taker_buy_volume": 47741.3, "taker_buy_quote": 8065.66884}, {"ts": 1767976860000, "open": 0.169, "high": 0.1691, "low": 0.1684, "close": 0.1684, "volume": 43391.8, "quote_volume": 7320.85091, "trades": 83, "taker_buy_volume": 6429.9, "taker_buy_quote": 1085.09889}, {"ts": 1767976920000, "open": 0.1684, "high": 0.1685, "low": 0.1684, "close": 0.1685, "volume": 13898.0, "quote_volume": 2340.98356, "trades": 28, "taker_buy_volume": 7324.6, "taker_buy_quote": 1233.6185}, {"ts": 1767976980000, "open": 0.1685, "high": 0.169, "low": 0.1685, "close": 0.169, "volume": 17463.8, "quote_volume": 2947.98187, "trades": 49, "taker_buy_volume": 13515.3, "taker_buy_quote": 2281.86992}, {"ts": 1767977040000, "open": 0.1691, "high": 0.1691, "low": 0.1685, "close": 0.1687, "volume": 202973.8, "quote_volume": 34258.6137, "trades": 118, "taker_buy_volume": 32760.7, "taker_buy_quote": 5531.88042}, {"ts": 1767977100000, "open": 0.1687, "high": 0.1691, "low": 0.1686, "close": 0.1691, "volume": 121528.6, "quote_volume": 20512.75026, "trades": 101, "taker_buy_volume": 108235.1, "taker_buy_quote": 18269.71957}, {"ts": 1767977160000, "open": 0.1692, "high": 0.1695, "low": 0.1691, "close": 0.1694, "volume": 84053.5, "quote_volume": 14229.98842, "trades": 88, "taker_buy_volume": 44866.3, "taker_buy_quote": 7595.40643}, {"ts": 1767977220000, "open": 0.1694, "high": 0.1696, "low": 0.1694, "close": 0.1694, "volume": 44173.0, "quote_volume": 7488.00745, "trades": 55, "taker_buy_volume": 30773.0, "taker_buy_quote": 5216.72315}, {"ts": 1767977280000, "open": 0.1694, "high": 0.1709, "low": 0.1694, "close": 0.1707, "volume": 337466.6, "quote_volume": 57513.01954, "trades": 316, "taker_buy_volume": 283178.1, "taker_buy_quote": 48262.27917}, {"ts": 1767977340000, "open": 0.1707, "high": 0.1707, "low": 0.17, "close": 0.1701, "volume": 60699.0, "quote_volume": 10338.1833, "trades": 134, "taker_buy_volume": 9891.3, "taker_buy_quote": 1683.69372}, {"ts": 1767977400000, "open": 0.17, "high": 0.1706, "low": 0.17, "close": 0.1705, "volume": 84916.5, "quote_volume": 14461.5393, "trades": 112, "taker_buy_volume": 67068.2, "taker_buy_quote": 11421.41408}, {"ts": 1767977460000, "open": 0.1705, "high": 0.1705, "low": 0.1703, "close": 0.1705, "volume": 66332.6, "quote_volume": 11304.80786, "trades": 101, "taker_buy_volume": 27335.4, "taker_buy_quote": 4659.04749}, {"ts": 1767977520000, "open": 0.1706, "high": 0.1706, "low": 0.1703, "close": 0.1703, "volume": 61770.9, "quote_volume": 10533.67603, "trades": 159, "taker_buy_volume": 19437.3, "taker_buy_quote": 3314.57349}, {"ts": 1767977580000, "open": 0.1702, "high": 0.1704, "low": 0.1696, "close": 0.1704, "volume": 366990.6, "quote_volume": 62420.43422, "trades": 238, "taker_buy_volume": 199284.5, "taker_buy_quote": 33923.64503}, {"ts": 1767977640000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1703, "volume": 4065.1, "quote_volume": 692.22482, "trades": 22, "taker_buy_volume": 2855.6, "taker_buy_quote": 486.30868}, {"ts": 1767977700000, "open": 0.1703, "high": 0.1703, "low": 0.17, "close": 0.17, "volume": 14022.9, "quote_volume": 2386.71275, "trades": 52, "taker_buy_volume": 4053.3, "taker_buy_quote": 690.04362}, {"ts": 1767977760000, "open": 0.17, "high": 0.1707, "low": 0.17, "close": 0.1707, "volume": 34455.5, "quote_volume": 5870.90029, "trades": 79, "taker_buy_volume": 22312.7, "taker_buy_quote": 3803.1921}, {"ts": 1767977820000, "open": 0.1708, "high": 0.171, "low": 0.1707, "close": 0.1707, "volume": 51233.4, "quote_volume": 8754.3731, "trades": 107, "taker_buy_volume": 36295.1, "taker_buy_quote": 6202.10861}, {"ts": 1767977880000, "open": 0.1707, "high": 0.1707, "low": 0.1704, "close": 0.1705, "volume": 20577.2, "quote_volume": 3507.63319, "trades": 54, "taker_buy_volume": 3584.0, "taker_buy_quote": 610.86861}, {"ts": 1767977940000, "open": 0.1704, "high": 0.1709, "low": 0.1704, "close": 0.1707, "volume": 31003.2, "quote_volume": 5294.70599, "trades": 60, "taker_buy_volume": 11444.9, "taker_buy_quote": 1953.06429}, {"ts": 1767978000000, "open": 0.1707, "high": 0.1715, "low": 0.1707, "close": 0.1714, "volume": 105844.7, "quote_volume": 18113.65246, "trades": 138, "taker_buy_volume": 87433.4, "taker_buy_quote": 14963.52055}, {"ts": 1767978060000, "open": 0.1714, "high": 0.1714, "low": 0.1711, "close": 0.1712, "volume": 56097.4, "quote_volume": 9602.78905, "trades": 95, "taker_buy_volume": 15146.9, "taker_buy_quote": 2591.83261}, {"ts": 1767978120000, "open": 0.1713, "high": 0.172, "low": 0.1713, "close": 0.172, "volume": 63730.7, "quote_volume": 10946.79111, "trades": 102, "taker_buy_volume": 45179.2, "taker_buy_quote": 7759.0837}, {"ts": 1767978180000, "open": 0.172, "high": 0.1721, "low": 0.172, "close": 0.1721, "volume": 41791.3, "quote_volume": 7191.19156, "trades": 68, "taker_buy_volume": 16129.0, "taker_buy_quote": 2775.08807}, {"ts": 1767978240000, "open": 0.1721, "high": 0.1721, "low": 0.1717, "close": 0.172, "volume": 1022672.5, "quote_volume": 175894.10368, "trades": 225, "taker_buy_volume": 42568.4, "taker_buy_quote": 7320.74478}, {"ts": 1767978300000, "open": 0.172, "high": 0.1725, "low": 0.172, "close": 0.1725, "volume": 193707.0, "quote_volume": 33381.51251, "trades": 198, "taker_buy_volume": 113034.8, "taker_buy_quote": 19475.87101}, {"ts": 1767978360000, "open": 0.1725, "high": 0.1725, "low": 0.1718, "close": 0.1718, "volume": 195500.1, "quote_volume": 33659.66528, "trades": 192, "taker_buy_volume": 82345.0, "taker_buy_quote": 14172.62139}, {"ts": 1767978420000, "open": 0.1717, "high": 0.1719, "low": 0.1714, "close": 0.1718, "volume": 153312.8, "quote_volume": 26334.30099, "trades": 164, "taker_buy_volume": 131123.4, "taker_buy_quote": 22522.51767}, {"ts": 1767978480000, "open": 0.1718, "high": 0.1719, "low": 0.1716, "close": 0.1718, "volume": 77201.6, "quote_volume": 13264.39352, "trades": 96, "taker_buy_volume": 48669.6, "taker_buy_quote": 8362.22451}, {"ts": 1767978540000, "open": 0.1717, "high": 0.1722, "low": 0.1716, "close": 0.172, "volume": 82501.5, "quote_volume": 14183.68601, "trades": 139, "taker_buy_volume": 50194.8, "taker_buy_quote": 8628.35999}, {"ts": 1767978600000, "open": 0.172, "high": 0.1723, "low": 0.1719, "close": 0.1719, "volume": 52778.1, "quote_volume": 9083.03017, "trades": 97, "taker_buy_volume": 21162.9, "taker_buy_quote": 3642.92913}, {"ts": 1767978660000, "open": 0.1718, "high": 0.1718, "low": 0.1716, "close": 0.1716, "volume": 25355.3, "quote_volume": 4351.24246, "trades": 70, "taker_buy_volume": 9173.5, "taker_buy_quote": 1574.25328}, {"ts": 1767978720000, "open": 0.1716, "high": 0.1716, "low": 0.1712, "close": 0.1713, "volume": 74222.1, "quote_volume": 12714.01958, "trades": 72, "taker_buy_volume": 52357.5, "taker_buy_quote": 8969.26167}, {"ts": 1767978780000, "open": 0.1713, "high": 0.1713, "low": 0.1711, "close": 0.1712, "volume": 60712.9, "quote_volume": 10396.97823, "trades": 66, "taker_buy_volume": 38006.7, "taker_buy_quote": 6509.6877}, {"ts": 1767978840000, "open": 0.1712, "high": 0.1712, "low": 0.1707, "close": 0.1709, "volume": 130625.4, "quote_volume": 22321.43463, "trades": 122, "taker_buy_volume": 61900.3, "taker_buy_quote": 10577.01362}, {"ts": 1767978900000, "open": 0.1709, "high": 0.1709, "low": 0.1703, "close": 0.1704, "volume": 104137.0, "quote_volume": 17756.42822, "trades": 84, "taker_buy_volume": 18523.4, "taker_buy_quote": 3156.25646}, {"ts": 1767978960000, "open": 0.1703, "high": 0.1703, "low": 0.1699, "close": 0.1702, "volume": 177165.5, "quote_volume": 30129.92721, "trades": 158, "taker_buy_volume": 65336.5, "taker_buy_quote": 11109.1648}, {"ts": 1767979020000, "open": 0.1701, "high": 0.1701, "low": 0.1696, "close": 0.1698, "volume": 174858.4, "quote_volume": 29680.48944, "trades": 156, "taker_buy_volume": 31027.3, "taker_buy_quote": 5265.0884}, {"ts": 1767979080000, "open": 0.1698, "high": 0.1698, "low": 0.1692, "close": 0.1693, "volume": 138675.4, "quote_volume": 23500.55133, "trades": 148, "taker_buy_volume": 25010.3, "taker_buy_quote": 4238.80662}, {"ts": 1767979140000, "open": 0.1693, "high": 0.1697, "low": 0.1692, "close": 0.1693, "volume": 172821.9, "quote_volume": 29282.04751, "trades": 161, "taker_buy_volume": 54848.5, "taker_buy_quote": 9296.63389}, {"ts": 1767979200000, "open": 0.1692, "high": 0.1697, "low": 0.1692, "close": 0.1696, "volume": 104459.5, "quote_volume": 17693.43523, "trades": 135, "taker_buy_volume": 77924.2, "taker_buy_quote": 13200.3261}, {"ts": 1767979260000, "open": 0.1696, "high": 0.1698, "low": 0.1696, "close": 0.1698, "volume": 14292.3, "quote_volume": 2426.65851, "trades": 49, "taker_buy_volume": 2977.2, "taker_buy_quote": 505.43247}, {"ts": 1767979320000, "open": 0.1699, "high": 0.1701, "low": 0.1699, "close": 0.1701, "volume": 12679.9, "quote_volume": 2154.80767, "trades": 44, "taker_buy_volume": 5732.1, "taker_buy_quote": 974.07629}, {"ts": 1767979380000, "open": 0.1702, "high": 0.1706, "low": 0.1702, "close": 0.1705, "volume": 136179.3, "quote_volume": 23201.95674, "trades": 139, "taker_buy_volume": 109345.4, "taker_buy_quote": 18628.96772}, {"ts": 1767979440000, "open": 0.1706, "high": 0.1708, "low": 0.1706, "close": 0.1707, "volume": 47868.3, "quote_volume": 8171.95456, "trades": 53, "taker_buy_volume": 39034.2, "taker_buy_quote": 6663.12907}, {"ts": 1767979500000, "open": 0.1707, "high": 0.171, "low": 0.1705, "close": 0.1709, "volume": 84716.1, "quote_volume": 14470.36606, "trades": 94, "taker_buy_volume": 61392.5, "taker_buy_quote": 10486.47791}, {"ts": 1767979560000, "open": 0.171, "high": 0.171, "low": 0.1706, "close": 0.1706, "volume": 23640.0, "quote_volume": 4039.16601, "trades": 52, "taker_buy_volume": 16405.9, "taker_buy_quote": 2804.08147}, {"ts": 1767979620000, "open": 0.1706, "high": 0.1709, "low": 0.1706, "close": 0.1706, "volume": 11748.6, "quote_volume": 2006.43237, "trades": 52, "taker_buy_volume": 7116.5, "taker_buy_quote": 1215.67741}, {"ts": 1767979680000, "open": 0.1706, "high": 0.1713, "low": 0.1705, "close": 0.1712, "volume": 124244.3, "quote_volume": 21259.96134, "trades": 115, "taker_buy_volume": 91089.3, "taker_buy_quote": 15588.99057}, {"ts": 1767979740000, "open": 0.1712, "high": 0.1724, "low": 0.171, "close": 0.1721, "volume": 526745.0, "quote_volume": 90469.96427, "trades": 358, "taker_buy_volume": 459353.9, "taker_buy_quote": 78893.30576}, {"ts": 1767979800000, "open": 0.1722, "high": 0.1722, "low": 0.171, "close": 0.1711, "volume": 352381.7, "quote_volume": 60392.43849, "trades": 270, "taker_buy_volume": 198908.1, "taker_buy_quote": 34072.13177}, {"ts": 1767979860000, "open": 0.1711, "high": 0.1715, "low": 0.171, "close": 0.1711, "volume": 186753.1, "quote_volume": 31976.84638, "trades": 159, "taker_buy_volume": 96354.5, "taker_buy_quote": 16503.91042}, {"ts": 1767979920000, "open": 0.1711, "high": 0.1717, "low": 0.1709, "close": 0.1716, "volume": 174509.9, "quote_volume": 29900.64166, "trades": 192, "taker_buy_volume": 85559.7, "taker_buy_quote": 14664.97253}, {"ts": 1767979980000, "open": 0.1717, "high": 0.1718, "low": 0.1714, "close": 0.1715, "volume": 61599.9, "quote_volume": 10570.5247, "trades": 144, "taker_buy_volume": 28892.9, "taker_buy_quote": 4957.36584}, {"ts": 1767980040000, "open": 0.1715, "high": 0.1716, "low": 0.1713, "close": 0.1714, "volume": 57728.9, "quote_volume": 9894.74345, "trades": 120, "taker_buy_volume": 25794.1, "taker_buy_quote": 4421.06338}, {"ts": 1767980100000, "open": 0.1715, "high": 0.1716, "low": 0.1715, "close": 0.1715, "volume": 16132.7, "quote_volume": 2767.014, "trades": 55, "taker_buy_volume": 7046.2, "taker_buy_quote": 1208.48393}, {"ts": 1767980160000, "open": 0.1715, "high": 0.1715, "low": 0.1714, "close": 0.1715, "volume": 68382.3, "quote_volume": 11724.07685, "trades": 102, "taker_buy_volume": 21314.9, "taker_buy_quote": 3654.3623}, {"ts": 1767980220000, "open": 0.1715, "high": 0.1719, "low": 0.1715, "close": 0.1717, "volume": 73347.8, "quote_volume": 12594.64175, "trades": 141, "taker_buy_volume": 32097.3, "taker_buy_quote": 5509.60061}, {"ts": 1767980280000, "open": 0.1717, "high": 0.1719, "low": 0.1714, "close": 0.1714, "volume": 181273.8, "quote_volume": 31117.33781, "trades": 152, "taker_buy_volume": 122465.8, "taker_buy_quote": 21026.30697}, {"ts": 1767980340000, "open": 0.1715, "high": 0.1721, "low": 0.1714, "close": 0.1715, "volume": 174191.3, "quote_volume": 29916.87428, "trades": 167, "taker_buy_volume": 126442.1, "taker_buy_quote": 21719.35741}, {"ts": 1767980400000, "open": 0.1715, "high": 0.1722, "low": 0.1715, "close": 0.1715, "volume": 571085.5, "quote_volume": 98101.09449, "trades": 362, "taker_buy_volume": 256713.5, "taker_buy_quote": 44113.25855}, {"ts": 1767980460000, "open": 0.1715, "high": 0.1722, "low": 0.1713, "close": 0.1722, "volume": 79583.6, "quote_volume": 13683.25771, "trades": 126, "taker_buy_volume": 76367.8, "taker_buy_quote": 13131.93404}, {"ts": 1767980520000, "open": 0.1722, "high": 0.1722, "low": 0.172, "close": 0.1721, "volume": 27778.9, "quote_volume": 4781.68329, "trades": 65, "taker_buy_volume": 16199.5, "taker_buy_quote": 2788.20126}, {"ts": 1767980580000, "open": 0.1721, "high": 0.1722, "low": 0.1719, "close": 0.1719, "volume": 31866.7, "quote_volume": 5482.25887, "trades": 79, "taker_buy_volume": 18082.9, "taker_buy_quote": 3111.57904}, {"ts": 1767980640000, "open": 0.1718, "high": 0.1718, "low": 0.1714, "close": 0.1714, "volume": 53675.3, "quote_volume": 9200.64386, "trades": 63, "taker_buy_volume": 31519.1, "taker_buy_quote": 5402.38557}, {"ts": 1767980700000, "open": 0.1713, "high": 0.1715, "low": 0.1713, "close": 0.1715, "volume": 11510.5, "quote_volume": 1973.12438, "trades": 36, "taker_buy_volume": 6271.0, "taker_buy_quote": 1075.14587}, {"ts": 1767980760000, "open": 0.1715, "high": 0.1719, "low": 0.1715, "close": 0.1715, "volume": 61808.7, "quote_volume": 10610.45772, "trades": 78, "taker_buy_volume": 38198.1, "taker_buy_quote": 6558.30451}, {"ts": 1767980820000, "open": 0.1716, "high": 0.1719, "low": 0.1715, "close": 0.1719, "volume": 62576.5, "quote_volume": 10739.21108, "trades": 93, "taker_buy_volume": 19664.6, "taker_buy_quote": 3374.52935}, {"ts": 1767980880000, "open": 0.1719, "high": 0.1724, "low": 0.1718, "close": 0.1724, "volume": 64741.1, "quote_volume": 11137.74218, "trades": 112, "taker_buy_volume": 34011.1, "taker_buy_quote": 5849.12411}, {"ts": 1767980940000, "open": 0.1725, "high": 0.1728, "low": 0.1724, "close": 0.1726, "volume": 100215.3, "quote_volume": 17302.61923, "trades": 146, "taker_buy_volume": 81629.1, "taker_buy_quote": 14093.39685}, {"ts": 1767981000000, "open": 0.1726, "high": 0.1745, "low": 0.1726, "close": 0.1736, "volume": 1029532.9, "quote_volume": 178948.98791, "trades": 823, "taker_buy_volume": 662556.2, "taker_buy_quote": 115172.41705}, {"ts": 1767981060000, "open": 0.1736, "high": 0.1741, "low": 0.1733, "close": 0.1739, "volume": 286767.3, "quote_volume": 49843.05215, "trades": 372, "taker_buy_volume": 140847.3, "taker_buy_quote": 24481.01129}, {"ts": 1767981120000, "open": 0.174, "high": 0.1747, "low": 0.174, "close": 0.1745, "volume": 317164.9, "quote_volume": 55303.12841, "trades": 444, "taker_buy_volume": 180228.1, "taker_buy_quote": 31426.75924}, {"ts": 1767981180000, "open": 0.1745, "high": 0.1748, "low": 0.1745, "close": 0.1747, "volume": 107520.7, "quote_volume": 18777.54426, "trades": 185, "taker_buy_volume": 55950.2, "taker_buy_quote": 9771.38332}, {"ts": 1767981240000, "open": 0.1746, "high": 0.1749, "low": 0.1742, "close": 0.1749, "volume": 167732.6, "quote_volume": 29279.39412, "trades": 160, "taker_buy_volume": 69846.6, "taker_buy_quote": 12192.40257}, {"ts": 1767981300000, "open": 0.1749, "high": 0.1751, "low": 0.1747, "close": 0.1748, "volume": 158779.3, "quote_volume": 27767.92351, "trades": 167, "taker_buy_volume": 89240.8, "taker_buy_quote": 15605.97104}, {"ts": 1767981360000, "open": 0.1747, "high": 0.1748, "low": 0.1743, "close": 0.1743, "volume": 72634.6, "quote_volume": 12679.31965, "trades": 120, "taker_buy_volume": 22084.0, "taker_buy_quote": 3854.01389}, {"ts": 1767981420000, "open": 0.1743, "high": 0.1746, "low": 0.1741, "close": 0.1741, "volume": 164266.5, "quote_volume": 28640.06244, "trades": 138, "taker_buy_volume": 116108.5, "taker_buy_quote": 20240.58237}, {"ts": 1767981480000, "open": 0.1741, "high": 0.1742, "low": 0.1739, "close": 0.1739, "volume": 84866.1, "quote_volume": 14769.2795, "trades": 95, "taker_buy_volume": 10075.3, "taker_buy_quote": 1752.43839}, {"ts": 1767981540000, "open": 0.174, "high": 0.1742, "low": 0.1737, "close": 0.1737, "volume": 57867.1, "quote_volume": 10074.9902, "trades": 90, "taker_buy_volume": 33231.5, "taker_buy_quote": 5787.98547}, {"ts": 1767981600000, "open": 0.1736, "high": 0.1737, "low": 0.1734, "close": 0.1736, "volume": 74537.5, "quote_volume": 12936.39574, "trades": 109, "taker_buy_volume": 30800.5, "taker_buy_quote": 5346.80291}, {"ts": 1767981660000, "open": 0.1736, "high": 0.1741, "low": 0.1735, "close": 0.1739, "volume": 89978.9, "quote_volume": 15642.02178, "trades": 133, "taker_buy_volume": 52495.7, "taker_buy_quote": 9126.15947}, {"ts": 1767981720000, "open": 0.1738, "high": 0.1741, "low": 0.1734, "close": 0.1737, "volume": 258891.8, "quote_volume": 44957.15453, "trades": 182, "taker_buy_volume": 201962.4, "taker_buy_quote": 35075.83118}, {"ts": 1767981780000, "open": 0.1737, "high": 0.1744, "low": 0.1737, "close": 0.1744, "volume": 139367.7, "quote_volume": 24280.10321, "trades": 200, "taker_buy_volume": 66655.0, "taker_buy_quote": 11605.64323}, {"ts": 1767981840000, "open": 0.1743, "high": 0.1743, "low": 0.174, "close": 0.1741, "volume": 105953.7, "quote_volume": 18450.33351, "trades": 153, "taker_buy_volume": 55086.6, "taker_buy_quote": 9591.30513}, {"ts": 1767981900000, "open": 0.1741, "high": 0.1741, "low": 0.1738, "close": 0.1741, "volume": 66608.7, "quote_volume": 11583.77845, "trades": 64, "taker_buy_volume": 23427.5, "taker_buy_quote": 4076.08606}, {"ts": 1767981960000, "open": 0.1741, "high": 0.1741, "low": 0.1734, "close": 0.1735, "volume": 177453.7, "quote_volume": 30816.31053, "trades": 154, "taker_buy_volume": 90674.3, "taker_buy_quote": 15741.2402}, {"ts": 1767982020000, "open": 0.1736, "high": 0.174, "low": 0.1736, "close": 0.1739, "volume": 47904.0, "quote_volume": 8330.44932, "trades": 93, "taker_buy_volume": 22132.4, "taker_buy_quote": 3847.88613}, {"ts": 1767982080000, "open": 0.1738, "high": 0.1738, "low": 0.1733, "close": 0.1734, "volume": 33584.6, "quote_volume": 5827.47934, "trades": 73, "taker_buy_volume": 11512.9, "taker_buy_quote": 1997.16302}, {"ts": 1767982140000, "open": 0.1734, "high": 0.1734, "low": 0.173, "close": 0.1734, "volume": 184391.9, "quote_volume": 31943.41597, "trades": 135, "taker_buy_volume": 96746.3, "taker_buy_quote": 16761.83063}, {"ts": 1767982200000, "open": 0.1734, "high": 0.1734, "low": 0.173, "close": 0.1731, "volume": 95517.9, "quote_volume": 16541.84073, "trades": 117, "taker_buy_volume": 10924.0, "taker_buy_quote": 1891.79547}, {"ts": 1767982260000, "open": 0.173, "high": 0.1732, "low": 0.1729, "close": 0.1729, "volume": 78856.7, "quote_volume": 13641.18783, "trades": 66, "taker_buy_volume": 36301.6, "taker_buy_quote": 6280.23847}, {"ts": 1767982320000, "open": 0.1729, "high": 0.1731, "low": 0.1727, "close": 0.1727, "volume": 31995.7, "quote_volume": 5532.00105, "trades": 66, "taker_buy_volume": 5186.5, "taker_buy_quote": 897.34275}, {"ts": 1767982380000, "open": 0.1728, "high": 0.1728, "low": 0.1716, "close": 0.1723, "volume": 723528.5, "quote_volume": 124625.01421, "trades": 384, "taker_buy_volume": 131589.9, "taker_buy_quote": 22686.21122}, {"ts": 1767982440000, "open": 0.1723, "high": 0.1727, "low": 0.1722, "close": 0.1723, "volume": 321757.6, "quote_volume": 55478.80718, "trades": 186, "taker_buy_volume": 203739.4, "taker_buy_quote": 35135.32963}, {"ts": 1767982500000, "open": 0.1722, "high": 0.1722, "low": 0.1717, "close": 0.1717, "volume": 386807.4, "quote_volume": 66519.28806, "trades": 269, "taker_buy_volume": 172418.7, "taker_buy_quote": 29659.07166}, {"ts": 1767982560000, "open": 0.1717, "high": 0.1717, "low": 0.1714, "close": 0.1714, "volume": 137157.9, "quote_volume": 23530.71881, "trades": 124, "taker_buy_volume": 57760.4, "taker_buy_quote": 9909.59678}, {"ts": 1767982620000, "open": 0.1714, "high": 0.1714, "low": 0.1708, "close": 0.1711, "volume": 199622.2, "quote_volume": 34147.11192, "trades": 186, "taker_buy_volume": 62603.3, "taker_buy_quote": 10707.8526}, {"ts": 1767982680000, "open": 0.1711, "high": 0.1712, "low": 0.1706, "close": 0.1707, "volume": 143017.5, "quote_volume": 24446.9564, "trades": 159, "taker_buy_volume": 55262.5, "taker_buy_quote": 9453.32703}, {"ts": 1767982740000, "open": 0.1707, "high": 0.1709, "low": 0.1707, "close": 0.1709, "volume": 159555.3, "quote_volume": 27248.29282, "trades": 135, "taker_buy_volume": 71768.3, "taker_buy_quote": 12260.79192}, {"ts": 1767982800000, "open": 0.1709, "high": 0.1717, "low": 0.1708, "close": 0.1717, "volume": 106352.3, "quote_volume": 18229.17027, "trades": 169, "taker_buy_volume": 76736.4, "taker_buy_quote": 13156.21357}, {"ts": 1767982860000, "open": 0.1717, "high": 0.1722, "low": 0.1717, "close": 0.1718, "volume": 95309.3, "quote_volume": 16399.49895, "trades": 141, "taker_buy_volume": 69373.9, "taker_buy_quote": 11935.13613}, {"ts": 1767982920000, "open": 0.1717, "high": 0.1717, "low": 0.1711, "close": 0.1712, "volume": 27721.5, "quote_volume": 4750.58218, "trades": 94, "taker_buy_volume": 16744.0, "taker_buy_quote": 2869.76569}, {"ts": 1767982980000, "open": 0.1711, "high": 0.1713, "low": 0.1711, "close": 0.1713, "volume": 17536.9, "quote_volume": 3002.21893, "trades": 55, "taker_buy_volume": 14410.3, "taker_buy_quote": 2467.05996}, {"ts": 1767983040000, "open": 0.1714, "high": 0.1716, "low": 0.1712, "close": 0.1714, "volume": 36351.4, "quote_volume": 6230.98762, "trades": 105, "taker_buy_volume": 23846.9, "taker_buy_quote": 4087.65424}, {"ts": 1767983100000, "open": 0.1714, "high": 0.1717, "low": 0.1711, "close": 0.1717, "volume": 130980.2, "quote_volume": 22437.57241, "trades": 183, "taker_buy_volume": 114522.0, "taker_buy_quote": 19619.7854}, {"ts": 1767983160000, "open": 0.1717, "high": 0.1719, "low": 0.1716, "close": 0.1716, "volume": 44975.6, "quote_volume": 7725.37143, "trades": 100, "taker_buy_volume": 16131.7, "taker_buy_quote": 2771.25238}, {"ts": 1767983220000, "open": 0.1715, "high": 0.1716, "low": 0.1713, "close": 0.1713, "volume": 28578.5, "quote_volume": 4896.78897, "trades": 63, "taker_buy_volume": 10098.8, "taker_buy_quote": 1730.41018}, {"ts": 1767983280000, "open": 0.1713, "high": 0.1714, "low": 0.1711, "close": 0.1713, "volume": 14073.2, "quote_volume": 2409.88974, "trades": 52, "taker_buy_volume": 10483.0, "taker_buy_quote": 1794.87745}, {"ts": 1767983340000, "open": 0.1712, "high": 0.1715, "low": 0.1711, "close": 0.1713, "volume": 16742.6, "quote_volume": 2869.89579, "trades": 45, "taker_buy_volume": 14714.6, "taker_buy_quote": 2522.45644}, {"ts": 1767983400000, "open": 0.1714, "high": 0.1715, "low": 0.1711, "close": 0.1712, "volume": 35717.8, "quote_volume": 6119.84904, "trades": 79, "taker_buy_volume": 7341.3, "taker_buy_quote": 1257.38828}, {"ts": 1767983460000, "open": 0.1713, "high": 0.1713, "low": 0.1703, "close": 0.1706, "volume": 169597.2, "quote_volume": 28931.07432, "trades": 211, "taker_buy_volume": 42554.5, "taker_buy_quote": 7260.55439}, {"ts": 1767983520000, "open": 0.1705, "high": 0.1712, "low": 0.1703, "close": 0.1712, "volume": 41079.2, "quote_volume": 7014.56153, "trades": 114, "taker_buy_volume": 25751.1, "taker_buy_quote": 4399.81262}, {"ts": 1767983580000, "open": 0.1712, "high": 0.1714, "low": 0.1711, "close": 0.1712, "volume": 65857.9, "quote_volume": 11279.49159, "trades": 86, "taker_buy_volume": 50476.5, "taker_buy_quote": 8646.47121}, {"ts": 1767983640000, "open": 0.1711, "high": 0.1715, "low": 0.1711, "close": 0.1715, "volume": 70521.1, "quote_volume": 12082.04656, "trades": 77, "taker_buy_volume": 43919.3, "taker_buy_quote": 7526.19589}, {"ts": 1767983700000, "open": 0.1715, "high": 0.1723, "low": 0.1713, "close": 0.1723, "volume": 172626.5, "quote_volume": 29682.99697, "trades": 209, "taker_buy_volume": 150396.9, "taker_buy_quote": 25862.07252}, {"ts": 1767983760000, "open": 0.1723, "high": 0.1723, "low": 0.1713, "close": 0.1713, "volume": 60976.0, "quote_volume": 10477.95254, "trades": 90, "taker_buy_volume": 12320.7, "taker_buy_quote": 2121.52359}, {"ts": 1767983820000, "open": 0.1713, "high": 0.1715, "low": 0.1711, "close": 0.1712, "volume": 67940.7, "quote_volume": 11632.43407, "trades": 90, "taker_buy_volume": 31840.0, "taker_buy_quote": 5453.0609}, {"ts": 1767983880000, "open": 0.1713, "high": 0.1716, "low": 0.1712, "close": 0.1715, "volume": 12826.7, "quote_volume": 2197.40036, "trades": 47, "taker_buy_volume": 10882.0, "taker_buy_quote": 1863.98038}, {"ts": 1767983940000, "open": 0.1716, "high": 0.1717, "low": 0.1714, "close": 0.1714, "volume": 51405.7, "quote_volume": 8815.35171, "trades": 69, "taker_buy_volume": 29624.7, "taker_buy_quote": 5079.20564}, {"ts": 1767984000000, "open": 0.1715, "high": 0.1718, "low": 0.1715, "close": 0.1718, "volume": 6740.2, "quote_volume": 1156.7886, "trades": 61, "taker_buy_volume": 4080.3, "taker_buy_quote": 700.32175}, {"ts": 1767984060000, "open": 0.1718, "high": 0.1721, "low": 0.1717, "close": 0.1721, "volume": 37064.1, "quote_volume": 6374.06148, "trades": 48, "taker_buy_volume": 36387.5, "taker_buy_quote": 6257.81249}, {"ts": 1767984120000, "open": 0.1722, "high": 0.1724, "low": 0.1722, "close": 0.1723, "volume": 46876.2, "quote_volume": 8074.56257, "trades": 57, "taker_buy_volume": 37995.5, "taker_buy_quote": 6545.19541}, {"ts": 1767984180000, "open": 0.1723, "high": 0.1723, "low": 0.1717, "close": 0.1718, "volume": 30659.1, "quote_volume": 5272.4641, "trades": 79, "taker_buy_volume": 4152.3, "taker_buy_quote": 714.55032}, {"ts": 1767984240000, "open": 0.1718, "high": 0.1718, "low": 0.1716, "close": 0.1717, "volume": 12480.0, "quote_volume": 2142.42471, "trades": 26, "taker_buy_volume": 6103.0, "taker_buy_quote": 1047.9775}, {"ts": 1767984300000, "open": 0.1717, "high": 0.1717, "low": 0.1715, "close": 0.1716, "volume": 9975.7, "quote_volume": 1711.79173, "trades": 31, "taker_buy_volume": 2585.3, "taker_buy_quote": 443.77355}, {"ts": 1767984360000, "open": 0.1716, "high": 0.1718, "low": 0.1715, "close": 0.1715, "volume": 14430.3, "quote_volume": 2477.44191, "trades": 48, "taker_buy_volume": 6251.8, "taker_buy_quote": 1073.50355}, {"ts": 1767984420000, "open": 0.1715, "high": 0.1718, "low": 0.1715, "close": 0.1718, "volume": 2458.7, "quote_volume": 422.1565, "trades": 24, "taker_buy_volume": 1530.6, "taker_buy_quote": 262.70892}, {"ts": 1767984480000, "open": 0.1718, "high": 0.172, "low": 0.1717, "close": 0.172, "volume": 4335.9, "quote_volume": 745.23077, "trades": 35, "taker_buy_volume": 3424.0, "taker_buy_quote": 588.61644}, {"ts": 1767984540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6220.1, "quote_volume": 1069.8572, "trades": 14, "taker_buy_volume": 589.2, "taker_buy_quote": 101.3424}, {"ts": 1767984600000, "open": 0.1721, "high": 0.1723, "low": 0.172, "close": 0.1723, "volume": 24536.9, "quote_volume": 4224.48918, "trades": 51, "taker_buy_volume": 7910.2, "taker_buy_quote": 1361.09397}, {"ts": 1767984660000, "open": 0.1723, "high": 0.1725, "low": 0.1723, "close": 0.1724, "volume": 68687.2, "quote_volume": 11840.83975, "trades": 80, "taker_buy_volume": 42975.3, "taker_buy_quote": 7409.2599}, {"ts": 1767984720000, "open": 0.1723, "high": 0.1724, "low": 0.1721, "close": 0.1721, "volume": 35434.5, "quote_volume": 6106.82967, "trades": 69, "taker_buy_volume": 23677.5, "taker_buy_quote": 4081.28735}, {"ts": 1767984780000, "open": 0.172, "high": 0.172, "low": 0.1719, "close": 0.1719, "volume": 13209.3, "quote_volume": 2271.83397, "trades": 40, "taker_buy_volume": 3371.4, "taker_buy_quote": 579.8808}, {"ts": 1767984840000, "open": 0.1718, "high": 0.1718, "low": 0.1716, "close": 0.1716, "volume": 25529.8, "quote_volume": 4383.73421, "trades": 43, "taker_buy_volume": 1642.6, "taker_buy_quote": 282.19868}, {"ts": 1767984900000, "open": 0.1716, "high": 0.1718, "low": 0.1716, "close": 0.1717, "volume": 33941.5, "quote_volume": 5826.92811, "trades": 56, "taker_buy_volume": 17603.8, "taker_buy_quote": 3021.93602}, {"ts": 1767984960000, "open": 0.1716, "high": 0.1718, "low": 0.1716, "close": 0.1716, "volume": 22169.4, "quote_volume": 3804.70505, "trades": 39, "taker_buy_volume": 6734.3, "taker_buy_quote": 1155.66852}, {"ts": 1767985020000, "open": 0.1716, "high": 0.1719, "low": 0.1716, "close": 0.1718, "volume": 32267.4, "quote_volume": 5543.38265, "trades": 75, "taker_buy_volume": 5249.9, "taker_buy_quote": 902.09792}, {"ts": 1767985080000, "open": 0.1718, "high": 0.1719, "low": 0.1717, "close": 0.1719, "volume": 31401.8, "quote_volume": 5394.79102, "trades": 53, "taker_buy_volume": 12740.0, "taker_buy_quote": 2188.77386}, {"ts": 1767985140000, "open": 0.1719, "high": 0.1721, "low": 0.1719, "close": 0.1719, "volume": 27425.7, "quote_volume": 4717.37481, "trades": 59, "taker_buy_volume": 18008.9, "taker_buy_quote": 3097.57417}, {"ts": 1767985200000, "open": 0.1719, "high": 0.1719, "low": 0.1715, "close": 0.1718, "volume": 50615.4, "quote_volume": 8687.87228, "trades": 104, "taker_buy_volume": 14545.2, "taker_buy_quote": 2495.53529}, {"ts": 1767985260000, "open": 0.1717, "high": 0.1717, "low": 0.171, "close": 0.1711, "volume": 135888.2, "quote_volume": 23271.11421, "trades": 121, "taker_buy_volume": 68762.3, "taker_buy_quote": 11773.597}, {"ts": 1767985320000, "open": 0.1712, "high": 0.1712, "low": 0.1708, "close": 0.1709, "volume": 137369.6, "quote_volume": 23477.84906, "trades": 107, "taker_buy_volume": 65558.6, "taker_buy_quote": 11207.26021}, {"ts": 1767985380000, "open": 0.171, "high": 0.1714, "low": 0.1708, "close": 0.1712, "volume": 325035.8, "quote_volume": 55623.6645, "trades": 271, "taker_buy_volume": 242769.3, "taker_buy_quote": 41549.60762}, {"ts": 1767985440000, "open": 0.1713, "high": 0.1716, "low": 0.1711, "close": 0.1714, "volume": 80146.6, "quote_volume": 13738.02867, "trades": 134, "taker_buy_volume": 16493.0, "taker_buy_quote": 2825.92153}, {"ts": 1767985500000, "open": 0.1713, "high": 0.1713, "low": 0.171, "close": 0.1712, "volume": 25831.0, "quote_volume": 4419.69556, "trades": 68, "taker_buy_volume": 3543.4, "taker_buy_quote": 606.3024}, {"ts": 1767985560000, "open": 0.1712, "high": 0.1712, "low": 0.1707, "close": 0.1707, "volume": 36641.0, "quote_volume": 6260.66967, "trades": 70, "taker_buy_volume": 327.4, "taker_buy_quote": 56.05088}, {"ts": 1767985620000, "open": 0.1707, "high": 0.1711, "low": 0.1707, "close": 0.1711, "volume": 29283.0, "quote_volume": 5004.5854, "trades": 74, "taker_buy_volume": 3843.3, "taker_buy_quote": 656.84319}, {"ts": 1767985680000, "open": 0.1711, "high": 0.1711, "low": 0.1709, "close": 0.1711, "volume": 9004.9, "quote_volume": 1540.06499, "trades": 50, "taker_buy_volume": 1286.6, "taker_buy_quote": 220.06767}, {"ts": 1767985740000, "open": 0.1711, "high": 0.1711, "low": 0.1709, "close": 0.171, "volume": 15397.9, "quote_volume": 2631.76049, "trades": 53, "taker_buy_volume": 10325.2, "taker_buy_quote": 1764.72661}, {"ts": 1767985800000, "open": 0.171, "high": 0.171, "low": 0.1706, "close": 0.1707, "volume": 45843.7, "quote_volume": 7830.80409, "trades": 102, "taker_buy_volume": 18435.8, "taker_buy_quote": 3150.78081}, {"ts": 1767985860000, "open": 0.1707, "high": 0.1709, "low": 0.1706, "close": 0.1709, "volume": 23952.2, "quote_volume": 4089.21206, "trades": 82, "taker_buy_volume": 5037.5, "taker_buy_quote": 860.73905}, {"ts": 1767985920000, "open": 0.1709, "high": 0.171, "low": 0.1708, "close": 0.1709, "volume": 39657.3, "quote_volume": 6777.9274, "trades": 72, "taker_buy_volume": 29544.6, "taker_buy_quote": 5049.68668}, {"ts": 1767985980000, "open": 0.1708, "high": 0.1708, "low": 0.1707, "close": 0.1708, "volume": 19842.9, "quote_volume": 3389.16102, "trades": 27, "taker_buy_volume": 7509.8, "taker_buy_quote": 1282.67384}, {"ts": 1767986040000, "open": 0.1707, "high": 0.1709, "low": 0.1707, "close": 0.1708, "volume": 13229.8, "quote_volume": 2259.73316, "trades": 37, "taker_buy_volume": 1452.3, "taker_buy_quote": 248.14924}, {"ts": 1767986100000, "open": 0.1707, "high": 0.1708, "low": 0.1706, "close": 0.1706, "volume": 48470.1, "quote_volume": 8274.44399, "trades": 70, "taker_buy_volume": 12645.3, "taker_buy_quote": 2159.2219}, {"ts": 1767986160000, "open": 0.1705, "high": 0.1706, "low": 0.1696, "close": 0.1698, "volume": 279878.9, "quote_volume": 47593.48195, "trades": 279, "taker_buy_volume": 103756.1, "taker_buy_quote": 17641.6167}, {"ts": 1767986220000, "open": 0.1698, "high": 0.1699, "low": 0.1695, "close": 0.1699, "volume": 168974.2, "quote_volume": 28673.19035, "trades": 156, "taker_buy_volume": 113436.1, "taker_buy_quote": 19252.51018}, {"ts": 1767986280000, "open": 0.17, "high": 0.1704, "low": 0.17, "close": 0.1704, "volume": 88279.6, "quote_volume": 15032.09637, "trades": 89, "taker_buy_volume": 39388.7, "taker_buy_quote": 6706.71706}, {"ts": 1767986340000, "open": 0.1704, "high": 0.1704, "low": 0.1702, "close": 0.1703, "volume": 28018.0, "quote_volume": 4771.94075, "trades": 45, "taker_buy_volume": 4034.5, "taker_buy_quote": 687.11165}, {"ts": 1767986400000, "open": 0.1703, "high": 0.1703, "low": 0.1696, "close": 0.1696, "volume": 66383.9, "quote_volume": 11272.78682, "trades": 120, "taker_buy_volume": 14882.4, "taker_buy_quote": 2526.01166}, {"ts": 1767986460000, "open": 0.1696, "high": 0.1698, "low": 0.1695, "close": 0.1698, "volume": 36154.3, "quote_volume": 6131.70881, "trades": 71, "taker_buy_volume": 22228.1, "taker_buy_quote": 3770.41521}, {"ts": 1767986520000, "open": 0.1698, "high": 0.1699, "low": 0.1695, "close": 0.1699, "volume": 60136.2, "quote_volume": 10203.97435, "trades": 114, "taker_buy_volume": 28821.9, "taker_buy_quote": 4890.76994}, {"ts": 1767986580000, "open": 0.1699, "high": 0.1703, "low": 0.1699, "close": 0.1703, "volume": 66297.2, "quote_volume": 11281.13637, "trades": 78, "taker_buy_volume": 39805.9, "taker_buy_quote": 6774.33687}, {"ts": 1767986640000, "open": 0.1703, "high": 0.1705, "low": 0.1703, "close": 0.1704, "volume": 56077.0, "quote_volume": 9559.37252, "trades": 59, "taker_buy_volume": 32279.6, "taker_buy_quote": 5502.31546}, {"ts": 1767986700000, "open": 0.1703, "high": 0.1704, "low": 0.17, "close": 0.1704, "volume": 98699.5, "quote_volume": 16787.97648, "trades": 92, "taker_buy_volume": 70485.9, "taker_buy_quote": 11988.16997}, {"ts": 1767986760000, "open": 0.1704, "high": 0.1705, "low": 0.1704, "close": 0.1705, "volume": 20506.1, "quote_volume": 3495.45837, "trades": 22, "taker_buy_volume": 20064.7, "taker_buy_quote": 3420.24381}, {"ts": 1767986820000, "open": 0.1706, "high": 0.1707, "low": 0.1704, "close": 0.1704, "volume": 21941.4, "quote_volume": 3743.04127, "trades": 52, "taker_buy_volume": 16950.0, "taker_buy_quote": 2891.82468}, {"ts": 1767986880000, "open": 0.1703, "high": 0.1705, "low": 0.1703, "close": 0.1704, "volume": 29978.9, "quote_volume": 5110.66925, "trades": 46, "taker_buy_volume": 6097.3, "taker_buy_quote": 1039.48072}, {"ts": 1767986940000, "open": 0.1703, "high": 0.1703, "low": 0.1701, "close": 0.1702, "volume": 49899.4, "quote_volume": 8489.5364, "trades": 55, "taker_buy_volume": 24171.5, "taker_buy_quote": 4113.04185}, {"ts": 1767987000000, "open": 0.1702, "high": 0.1702, "low": 0.1699, "close": 0.17, "volume": 13570.7, "quote_volume": 2307.6984, "trades": 61, "taker_buy_volume": 7868.3, "taker_buy_quote": 1338.12233}, {"ts": 1767987060000, "open": 0.1699, "high": 0.1699, "low": 0.1694, "close": 0.1694, "volume": 66798.4, "quote_volume": 11337.19711, "trades": 99, "taker_buy_volume": 11822.5, "taker_buy_quote": 2006.63236}, {"ts": 1767987120000, "open": 0.1694, "high": 0.1697, "low": 0.1693, "close": 0.1695, "volume": 96637.5, "quote_volume": 16374.41318, "trades": 100, "taker_buy_volume": 68117.2, "taker_buy_quote": 11543.76369}, {"ts": 1767987180000, "open": 0.1694, "high": 0.1694, "low": 0.1689, "close": 0.1692, "volume": 215000.5, "quote_volume": 36383.09157, "trades": 181, "taker_buy_volume": 122511.3, "taker_buy_quote": 20734.80773}, {"ts": 1767987240000, "open": 0.1692, "high": 0.1697, "low": 0.1691, "close": 0.1696, "volume": 22591.1, "quote_volume": 3828.00036, "trades": 73, "taker_buy_volume": 10727.7, "taker_buy_quote": 1818.11349}, {"ts": 1767987300000, "open": 0.1696, "high": 0.1699, "low": 0.1696, "close": 0.1699, "volume": 33009.5, "quote_volume": 5605.58496, "trades": 40, "taker_buy_volume": 26543.0, "taker_buy_quote": 4508.13219}, {"ts": 1767987360000, "open": 0.1699, "high": 0.17, "low": 0.1697, "close": 0.17, "volume": 35170.6, "quote_volume": 5977.47253, "trades": 59, "taker_buy_volume": 23558.6, "taker_buy_quote": 4004.6649}, {"ts": 1767987420000, "open": 0.1699, "high": 0.1699, "low": 0.1696, "close": 0.1696, "volume": 25955.7, "quote_volume": 4408.17795, "trades": 63, "taker_buy_volume": 7875.1, "taker_buy_quote": 1337.75425}, {"ts": 1767987480000, "open": 0.1697, "high": 0.1699, "low": 0.1697, "close": 0.1697, "volume": 18643.7, "quote_volume": 3165.1731, "trades": 37, "taker_buy_volume": 12738.2, "taker_buy_quote": 2162.13915}, {"ts": 1767987540000, "open": 0.1697, "high": 0.1698, "low": 0.1697, "close": 0.1697, "volume": 3317.9, "quote_volume": 563.07782, "trades": 29, "taker_buy_volume": 1263.4, "taker_buy_quote": 214.42917}, {"ts": 1767987600000, "open": 0.1697, "high": 0.1698, "low": 0.1696, "close": 0.1696, "volume": 12246.9, "quote_volume": 2077.93205, "trades": 31, "taker_buy_volume": 11597.1, "taker_buy_quote": 1967.7017}, {"ts": 1767987660000, "open": 0.1696, "high": 0.1697, "low": 0.1696, "close": 0.1696, "volume": 7767.8, "quote_volume": 1317.46967, "trades": 26, "taker_buy_volume": 4891.1, "taker_buy_quote": 829.58135}, {"ts": 1767987720000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 1172.7, "quote_volume": 199.00719, "trades": 11, "taker_buy_volume": 875.5, "taker_buy_quote": 148.57235}, {"ts": 1767987780000, "open": 0.1697, "high": 0.1698, "low": 0.1697, "close": 0.1697, "volume": 5454.8, "quote_volume": 926.08376, "trades": 20, "taker_buy_volume": 626.7, "taker_buy_quote": 106.38983}, {"ts": 1767987840000, "open": 0.1697, "high": 0.1698, "low": 0.1696, "close": 0.1696, "volume": 4926.6, "quote_volume": 835.89216, "trades": 40, "taker_buy_volume": 1397.2, "taker_buy_quote": 237.07132}, {"ts": 1767987900000, "open": 0.1695, "high": 0.1696, "low": 0.1695, "close": 0.1696, "volume": 7887.6, "quote_volume": 1337.46201, "trades": 52, "taker_buy_volume": 1455.1, "taker_buy_quote": 246.70949}, {"ts": 1767987960000, "open": 0.1696, "high": 0.1702, "low": 0.1696, "close": 0.1702, "volume": 54990.2, "quote_volume": 9350.4802, "trades": 84, "taker_buy_volume": 51367.1, "taker_buy_quote": 8734.55845}, {"ts": 1767988020000, "open": 0.1703, "high": 0.1706, "low": 0.1703, "close": 0.1705, "volume": 53907.0, "quote_volume": 9186.39824, "trades": 93, "taker_buy_volume": 47800.4, "taker_buy_quote": 8145.91948}, {"ts": 1767988080000, "open": 0.1704, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 24575.9, "quote_volume": 4187.36173, "trades": 47, "taker_buy_volume": 19707.4, "taker_buy_quote": 3358.05831}, {"ts": 1767988140000, "open": 0.1705, "high": 0.1705, "low": 0.1702, "close": 0.1703, "volume": 83876.1, "quote_volume": 14283.24439, "trades": 100, "taker_buy_volume": 64711.7, "taker_buy_quote": 11018.56599}, {"ts": 1767988200000, "open": 0.1703, "high": 0.1705, "low": 0.1703, "close": 0.1705, "volume": 20282.6, "quote_volume": 3456.33743, "trades": 41, "taker_buy_volume": 6435.6, "taker_buy_quote": 1096.80863}, {"ts": 1767988260000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 50522.2, "quote_volume": 8617.71688, "trades": 85, "taker_buy_volume": 25879.1, "taker_buy_quote": 4414.48879}, {"ts": 1767988320000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 17616.4, "quote_volume": 3006.96979, "trades": 46, "taker_buy_volume": 13300.0, "taker_buy_quote": 2270.31}, {"ts": 1767988380000, "open": 0.1705, "high": 0.1705, "low": 0.1704, "close": 0.1704, "volume": 15078.7, "quote_volume": 2570.82713, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988440000, "open": 0.1703, "high": 0.1703, "low": 0.1698, "close": 0.1699, "volume": 96137.0, "quote_volume": 16345.90169, "trades": 136, "taker_buy_volume": 62947.0, "taker_buy_quote": 10701.23436}, {"ts": 1767988500000, "open": 0.1699, "high": 0.1699, "low": 0.1698, "close": 0.1699, "volume": 40280.5, "quote_volume": 6841.37183, "trades": 56, "taker_buy_volume": 13895.0, "taker_buy_quote": 2359.53747}, {"ts": 1767988560000, "open": 0.1699, "high": 0.1699, "low": 0.1697, "close": 0.1698, "volume": 31820.8, "quote_volume": 5404.24484, "trades": 51, "taker_buy_volume": 9771.6, "taker_buy_quote": 1660.0878}, {"ts": 1767988620000, "open": 0.1698, "high": 0.1699, "low": 0.1698, "close": 0.1699, "volume": 22395.3, "quote_volume": 3803.49847, "trades": 33, "taker_buy_volume": 6299.6, "taker_buy_quote": 1069.71499}, {"ts": 1767988680000, "open": 0.1699, "high": 0.1699, "low": 0.1698, "close": 0.1698, "volume": 17244.2, "quote_volume": 2929.64241, "trades": 45, "taker_buy_volume": 207.1, "taker_buy_quote": 35.18629}, {"ts": 1767988740000, "open": 0.1698, "high": 0.1698, "low": 0.1695, "close": 0.1695, "volume": 23324.9, "quote_volume": 3956.27563, "trades": 47, "taker_buy_volume": 1414.4, "taker_buy_quote": 240.1178}, {"ts": 1767988800000, "open": 0.1695, "high": 0.1695, "low": 0.169, "close": 0.1692, "volume": 197349.5, "quote_volume": 33387.66002, "trades": 151, "taker_buy_volume": 72950.4, "taker_buy_quote": 12334.75662}, {"ts": 1767988860000, "open": 0.1692, "high": 0.1695, "low": 0.1692, "close": 0.1695, "volume": 38143.0, "quote_volume": 6461.62897, "trades": 66, "taker_buy_volume": 15018.7, "taker_buy_quote": 2543.62399}, {"ts": 1767988920000, "open": 0.1695, "high": 0.1695, "low": 0.1693, "close": 0.1693, "volume": 20868.9, "quote_volume": 3534.77638, "trades": 42, "taker_buy_volume": 992.8, "taker_buy_quote": 168.2796}, {"ts": 1767988980000, "open": 0.1693, "high": 0.1698, "low": 0.1693, "close": 0.1696, "volume": 34238.7, "quote_volume": 5808.67942, "trades": 81, "taker_buy_volume": 15635.0, "taker_buy_quote": 2652.21747}, {"ts": 1767989040000, "open": 0.1696, "high": 0.1699, "low": 0.1695, "close": 0.1698, "volume": 43703.1, "quote_volume": 7415.95735, "trades": 75, "taker_buy_volume": 14178.4, "taker_buy_quote": 2405.55042}, {"ts": 1767989100000, "open": 0.1699, "high": 0.1699, "low": 0.1698, "close": 0.1699, "volume": 7675.3, "quote_volume": 1303.5407, "trades": 20, "taker_buy_volume": 2273.4, "taker_buy_quote": 386.25066}, {"ts": 1767989160000, "open": 0.1699, "high": 0.1702, "low": 0.1699, "close": 0.1701, "volume": 52103.7, "quote_volume": 8862.92821, "trades": 78, "taker_buy_volume": 38915.6, "taker_buy_quote": 6619.6013}, {"ts": 1767989220000, "open": 0.1701, "high": 0.1703, "low": 0.17, "close": 0.1703, "volume": 58046.5, "quote_volume": 9880.25666, "trades": 58, "taker_buy_volume": 42363.8, "taker_buy_quote": 7210.73709}, {"ts": 1767989280000, "open": 0.1702, "high": 0.1702, "low": 0.1698, "close": 0.1699, "volume": 57169.8, "quote_volume": 9711.84748, "trades": 98, "taker_buy_volume": 12799.3, "taker_buy_quote": 2174.40741}, {"ts": 1767989340000, "open": 0.17, "high": 0.1702, "low": 0.17, "close": 0.1702, "volume": 5231.1, "quote_volume": 889.85831, "trades": 19, "taker_buy_volume": 1129.7, "taker_buy_quote": 192.15605}, {"ts": 1767989400000, "open": 0.1703, "high": 0.1703, "low": 0.1701, "close": 0.1701, "volume": 32321.5, "quote_volume": 5502.96923, "trades": 54, "taker_buy_volume": 4236.7, "taker_buy_quote": 721.16853}, {"ts": 1767989460000, "open": 0.1701, "high": 0.1702, "low": 0.1699, "close": 0.17, "volume": 22386.7, "quote_volume": 3806.30205, "trades": 48, "taker_buy_volume": 13752.9, "taker_buy_quote": 2338.32881}, {"ts": 1767989520000, "open": 0.17, "high": 0.1702, "low": 0.17, "close": 0.1702, "volume": 13186.4, "quote_volume": 2243.89241, "trades": 28, "taker_buy_volume": 2724.7, "taker_buy_quote": 463.67009}, {"ts": 1767989580000, "open": 0.1702, "high": 0.1702, "low": 0.1701, "close": 0.1702, "volume": 5303.2, "quote_volume": 902.10087, "trades": 12, "taker_buy_volume": 1889.6, "taker_buy_quote": 321.42683}, {"ts": 1767989640000, "open": 0.1701, "high": 0.1701, "low": 0.1701, "close": 0.1701, "volume": 2722.3, "quote_volume": 463.06323, "trades": 13, "taker_buy_volume": 959.2, "taker_buy_quote": 163.15992}, {"ts": 1767989700000, "open": 0.1702, "high": 0.1705, "low": 0.1702, "close": 0.1702, "volume": 48253.9, "quote_volume": 8220.90759, "trades": 66, "taker_buy_volume": 35064.4, "taker_buy_quote": 5975.2568}, {"ts": 1767989760000, "open": 0.1702, "high": 0.1703, "low": 0.17, "close": 0.17, "volume": 17858.3, "quote_volume": 3038.67623, "trades": 46, "taker_buy_volume": 10484.7, "taker_buy_quote": 1784.46282}, {"ts": 1767989820000, "open": 0.1699, "high": 0.1702, "low": 0.1699, "close": 0.1701, "volume": 24311.7, "quote_volume": 4134.33511, "trades": 54, "taker_buy_volume": 20422.2, "taker_buy_quote": 3472.86803}, {"ts": 1767989880000, "open": 0.1701, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 6091.2, "quote_volume": 1035.68644, "trades": 19, "taker_buy_volume": 2322.7, "taker_buy_quote": 394.859}, {"ts": 1767989940000, "open": 0.17, "high": 0.1702, "low": 0.17, "close": 0.1701, "volume": 1789.3, "quote_volume": 304.35915, "trades": 20, "taker_buy_volume": 815.2, "taker_buy_quote": 138.67932}, {"ts": 1767990000000, "open": 0.1701, "high": 0.1704, "low": 0.1701, "close": 0.1704, "volume": 17821.7, "quote_volume": 3036.59947, "trades": 33, "taker_buy_volume": 13040.3, "taker_buy_quote": 2221.91098}, {"ts": 1767990060000, "open": 0.1703, "high": 0.1704, "low": 0.1702, "close": 0.1703, "volume": 12555.7, "quote_volume": 2139.2071, "trades": 36, "taker_buy_volume": 7059.4, "taker_buy_quote": 1202.82096}, {"ts": 1767990120000, "open": 0.1703, "high": 0.1703, "low": 0.17, "close": 0.17, "volume": 8526.1, "quote_volume": 1451.6342, "trades": 34, "taker_buy_volume": 5890.0, "taker_buy_quote": 1003.00769}, {"ts": 1767990180000, "open": 0.1699, "high": 0.1699, "low": 0.1698, "close": 0.1698, "volume": 21767.5, "quote_volume": 3697.29019, "trades": 48, "taker_buy_volume": 5075.5, "taker_buy_quote": 862.25308}, {"ts": 1767990240000, "open": 0.1698, "high": 0.17, "low": 0.1698, "close": 0.17, "volume": 1940.8, "quote_volume": 329.75692, "trades": 14, "taker_buy_volume": 1940.8, "taker_buy_quote": 329.75692}, {"ts": 1767990300000, "open": 0.17, "high": 0.1701, "low": 0.17, "close": 0.1701, "volume": 5831.1, "quote_volume": 991.39987, "trades": 30, "taker_buy_volume": 2392.7, "taker_buy_quote": 406.86748}, {"ts": 1767990360000, "open": 0.1701, "high": 0.1701, "low": 0.17, "close": 0.17, "volume": 2557.2, "quote_volume": 434.85426, "trades": 20, "taker_buy_volume": 590.8, "taker_buy_quote": 100.436}, {"ts": 1767990420000, "open": 0.1699, "high": 0.1701, "low": 0.1699, "close": 0.1701, "volume": 7565.6, "quote_volume": 1286.30459, "trades": 20, "taker_buy_volume": 2047.1, "taker_buy_quote": 348.18438}, {"ts": 1767990480000, "open": 0.17, "high": 0.17, "low": 0.1698, "close": 0.1698, "volume": 9727.9, "quote_volume": 1652.08365, "trades": 32, "taker_buy_volume": 6747.6, "taker_buy_quote": 1145.74248}, {"ts": 1767990540000, "open": 0.1699, "high": 0.1701, "low": 0.1699, "close": 0.1701, "volume": 4015.9, "quote_volume": 682.53127, "trades": 29, "taker_buy_volume": 3448.5, "taker_buy_quote": 586.01653}, {"ts": 1767990600000, "open": 0.17, "high": 0.1703, "low": 0.17, "close": 0.1703, "volume": 13241.4, "quote_volume": 2251.49824, "trades": 46, "taker_buy_volume": 6218.4, "taker_buy_quote": 1057.44427}, {"ts": 1767990660000, "open": 0.1702, "high": 0.1704, "low": 0.1702, "close": 0.1703, "volume": 31938.5, "quote_volume": 5440.3004, "trades": 62, "taker_buy_volume": 1911.1, "taker_buy_quote": 325.61181}, {"ts": 1767990720000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 21468.5, "quote_volume": 3657.35759, "trades": 28, "taker_buy_volume": 9759.3, "taker_buy_quote": 1662.42089}, {"ts": 1767990780000, "open": 0.1704, "high": 0.1708, "low": 0.1704, "close": 0.1708, "volume": 58633.8, "quote_volume": 10005.86233, "trades": 87, "taker_buy_volume": 45782.0, "taker_buy_quote": 7811.63318}, {"ts": 1767990840000, "open": 0.1708, "high": 0.1713, "low": 0.1708, "close": 0.1711, "volume": 68485.5, "quote_volume": 11716.01267, "trades": 96, "taker_buy_volume": 60745.4, "taker_buy_quote": 10391.06298}, {"ts": 1767990900000, "open": 0.1712, "high": 0.1713, "low": 0.1709, "close": 0.171, "volume": 108780.1, "quote_volume": 18616.81966, "trades": 75, "taker_buy_volume": 17473.6, "taker_buy_quote": 2988.32782}, {"ts": 1767990960000, "open": 0.171, "high": 0.1712, "low": 0.171, "close": 0.171, "volume": 27445.0, "quote_volume": 4696.93367, "trades": 58, "taker_buy_volume": 25768.0, "taker_buy_quote": 4410.05769}, {"ts": 1767991020000, "open": 0.1709, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 13562.4, "quote_volume": 2316.57598, "trades": 30, "taker_buy_volume": 12464.9, "taker_buy_quote": 2129.05188}, {"ts": 1767991080000, "open": 0.1708, "high": 0.1708, "low": 0.1706, "close": 0.1706, "volume": 5984.2, "quote_volume": 1021.44665, "trades": 31, "taker_buy_volume": 532.9, "taker_buy_quote": 90.96603}, {"ts": 1767991140000, "open": 0.1706, "high": 0.1706, "low": 0.1705, "close": 0.1705, "volume": 13165.4, "quote_volume": 2245.56238, "trades": 41, "taker_buy_volume": 5901.8, "taker_buy_quote": 1006.81748}, {"ts": 1767991200000, "open": 0.1705, "high": 0.1705, "low": 0.1704, "close": 0.1705, "volume": 14480.1, "quote_volume": 2468.12381, "trades": 49, "taker_buy_volume": 1444.2, "taker_buy_quote": 246.17363}, {"ts": 1767991260000, "open": 0.1704, "high": 0.1704, "low": 0.1703, "close": 0.1703, "volume": 8252.1, "quote_volume": 1405.75739, "trades": 23, "taker_buy_volume": 2540.9, "taker_buy_quote": 432.96936}, {"ts": 1767991320000, "open": 0.1702, "high": 0.1702, "low": 0.17, "close": 0.17, "volume": 26751.3, "quote_volume": 4550.78679, "trades": 35, "taker_buy_volume": 383.0, "taker_buy_quote": 65.1483}, {"ts": 1767991380000, "open": 0.17, "high": 0.17, "low": 0.1697, "close": 0.1698, "volume": 92740.2, "quote_volume": 15752.75043, "trades": 98, "taker_buy_volume": 8999.1, "taker_buy_quote": 1528.36934}, {"ts": 1767991440000, "open": 0.1698, "high": 0.1699, "low": 0.1698, "close": 0.1699, "volume": 35876.8, "quote_volume": 6094.9696, "trades": 33, "taker_buy_volume": 11963.8, "taker_buy_quote": 2032.64962}, {"ts": 1767991500000, "open": 0.1699, "high": 0.1703, "low": 0.1698, "close": 0.1703, "volume": 18601.6, "quote_volume": 3164.01617, "trades": 41, "taker_buy_volume": 14176.7, "taker_buy_quote": 2411.31114}, {"ts": 1767991560000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 6046.4, "quote_volume": 1029.70192, "trades": 8, "taker_buy_volume": 1937.7, "taker_buy_quote": 329.99031}, {"ts": 1767991620000, "open": 0.1702, "high": 0.1704, "low": 0.1702, "close": 0.1704, "volume": 20975.9, "quote_volume": 3572.45501, "trades": 29, "taker_buy_volume": 20010.2, "taker_buy_quote": 3407.95266}, {"ts": 1767991680000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 4137.9, "quote_volume": 705.51781, "trades": 11, "taker_buy_volume": 4137.9, "taker_buy_quote": 705.51781}, {"ts": 1767991740000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 7593.5, "quote_volume": 1294.73164, "trades": 28, "taker_buy_volume": 2619.1, "taker_buy_quote": 446.59644}, {"ts": 1767991800000, "open": 0.1707, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 2731.3, "quote_volume": 466.11292, "trades": 19, "taker_buy_volume": 1385.0, "taker_buy_quote": 236.40764}, {"ts": 1767991860000, "open": 0.1705, "high": 0.1705, "low": 0.1704, "close": 0.1704, "volume": 710.1, "quote_volume": 121.04227, "trades": 10, "taker_buy_volume": 56.0, "taker_buy_quote": 9.548}, {"ts": 1767991920000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 3793.7, "quote_volume": 646.00488, "trades": 23, "taker_buy_volume": 2838.4, "taker_buy_quote": 483.35297}, {"ts": 1767991980000, "open": 0.1702, "high": 0.1702, "low": 0.1701, "close": 0.1701, "volume": 4075.2, "quote_volume": 693.56335, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992040000, "open": 0.17, "high": 0.1701, "low": 0.1699, "close": 0.1701, "volume": 5345.5, "quote_volume": 908.98032, "trades": 29, "taker_buy_volume": 4631.2, "taker_buy_quote": 787.58504}, {"ts": 1767992100000, "open": 0.1702, "high": 0.1703, "low": 0.1701, "close": 0.1703, "volume": 14458.4, "quote_volume": 2460.63808, "trades": 31, "taker_buy_volume": 12279.8, "taker_buy_quote": 2090.01992}, {"ts": 1767992160000, "open": 0.1704, "high": 0.1704, "low": 0.1703, "close": 0.1703, "volume": 2485.0, "quote_volume": 423.32349, "trades": 21, "taker_buy_volume": 1173.6, "taker_buy_quote": 199.9057}, {"ts": 1767992220000, "open": 0.1703, "high": 0.1704, "low": 0.1702, "close": 0.1702, "volume": 7994.5, "quote_volume": 1361.00673, "trades": 32, "taker_buy_volume": 5655.7, "taker_buy_quote": 962.70356}, {"ts": 1767992280000, "open": 0.1702, "high": 0.1703, "low": 0.1701, "close": 0.1703, "volume": 57846.4, "quote_volume": 9848.56788, "trades": 51, "taker_buy_volume": 48897.7, "taker_buy_quote": 8325.78979}, {"ts": 1767992340000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1703, "volume": 6057.3, "quote_volume": 1031.08197, "trades": 23, "taker_buy_volume": 5526.2, "taker_buy_quote": 940.66808}, {"ts": 1767992400000, "open": 0.1703, "high": 0.1703, "low": 0.1701, "close": 0.1702, "volume": 3358.3, "quote_volume": 571.3589, "trades": 24, "taker_buy_volume": 846.3, "taker_buy_quote": 143.98218}, {"ts": 1767992460000, "open": 0.1703, "high": 0.1706, "low": 0.1703, "close": 0.1704, "volume": 18098.3, "quote_volume": 3085.73643, "trades": 49, "taker_buy_volume": 7440.4, "taker_buy_quote": 1268.68647}, {"ts": 1767992520000, "open": 0.1705, "high": 0.1706, "low": 0.1704, "close": 0.1705, "volume": 30488.7, "quote_volume": 5198.17127, "trades": 46, "taker_buy_volume": 14184.1, "taker_buy_quote": 2418.70191}, {"ts": 1767992580000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 1337.4, "quote_volume": 228.0267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992640000, "open": 0.1705, "high": 0.1705, "low": 0.1702, "close": 0.1702, "volume": 11149.1, "quote_volume": 1899.87623, "trades": 28, "taker_buy_volume": 382.8, "taker_buy_quote": 65.15256}, {"ts": 1767992700000, "open": 0.1702, "high": 0.1702, "low": 0.1699, "close": 0.17, "volume": 7884.2, "quote_volume": 1339.83238, "trades": 28, "taker_buy_volume": 322.3, "taker_buy_quote": 54.76737}, {"ts": 1767992760000, "open": 0.1699, "high": 0.1699, "low": 0.1694, "close": 0.1694, "volume": 74044.1, "quote_volume": 12558.31204, "trades": 66, "taker_buy_volume": 532.2, "taker_buy_quote": 90.34094}, {"ts": 1767992820000, "open": 0.1694, "high": 0.1701, "low": 0.1693, "close": 0.1701, "volume": 96463.9, "quote_volume": 16349.21605, "trades": 116, "taker_buy_volume": 42755.9, "taker_buy_quote": 7249.65659}, {"ts": 1767992880000, "open": 0.1701, "high": 0.1703, "low": 0.17, "close": 0.1703, "volume": 15023.2, "quote_volume": 2558.02032, "trades": 35, "taker_buy_volume": 13958.5, "taker_buy_quote": 2376.85244}, {"ts": 1767992940000, "open": 0.1702, "high": 0.1702, "low": 0.17, "close": 0.1701, "volume": 2894.7, "quote_volume": 492.40598, "trades": 38, "taker_buy_volume": 1059.3, "taker_buy_quote": 180.18103}, {"ts": 1767993000000, "open": 0.17, "high": 0.17, "low": 0.1698, "close": 0.17, "volume": 11634.8, "quote_volume": 1976.62493, "trades": 45, "taker_buy_volume": 9475.3, "taker_buy_quote": 1609.64656}, {"ts": 1767993060000, "open": 0.17, "high": 0.1701, "low": 0.1697, "close": 0.1698, "volume": 11824.0, "quote_volume": 2008.37995, "trades": 59, "taker_buy_volume": 4103.3, "taker_buy_quote": 697.48822}, {"ts": 1767993120000, "open": 0.1698, "high": 0.1698, "low": 0.1696, "close": 0.1696, "volume": 4564.9, "quote_volume": 775.0071, "trades": 20, "taker_buy_volume": 254.3, "taker_buy_quote": 43.18014}, {"ts": 1767993180000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 2287.1, "quote_volume": 387.89216, "trades": 6, "taker_buy_volume": 2287.1, "taker_buy_quote": 387.89216}, {"ts": 1767993240000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 1000.1, "quote_volume": 169.61696, "trades": 8, "taker_buy_volume": 761.7, "taker_buy_quote": 129.18432}, {"ts": 1767993300000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 1768.4, "quote_volume": 299.92064, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993360000, "open": 0.1695, "high": 0.1695, "low": 0.1685, "close": 0.1686, "volume": 361113.0, "quote_volume": 61001.94417, "trades": 343, "taker_buy_volume": 154944.4, "taker_buy_quote": 26158.66539}, {"ts": 1767993420000, "open": 0.1687, "high": 0.1691, "low": 0.168, "close": 0.1691, "volume": 426306.3, "quote_volume": 71836.63822, "trades": 409, "taker_buy_volume": 228335.7, "taker_buy_quote": 38510.33948}, {"ts": 1767993480000, "open": 0.1689, "high": 0.1689, "low": 0.1686, "close": 0.1688, "volume": 62910.7, "quote_volume": 10615.1574, "trades": 100, "taker_buy_volume": 8921.2, "taker_buy_quote": 1505.51774}, {"ts": 1767993540000, "open": 0.1687, "high": 0.1688, "low": 0.1685, "close": 0.1687, "volume": 55721.8, "quote_volume": 9397.29164, "trades": 83, "taker_buy_volume": 20650.8, "taker_buy_quote": 3482.71211}, {"ts": 1767993600000, "open": 0.1687, "high": 0.1692, "low": 0.1687, "close": 0.1689, "volume": 167700.1, "quote_volume": 28351.20606, "trades": 150, "taker_buy_volume": 127097.6, "taker_buy_quote": 21490.35529}, {"ts": 1767993660000, "open": 0.1689, "high": 0.1689, "low": 0.1685, "close": 0.1687, "volume": 49054.6, "quote_volume": 8272.18016, "trades": 87, "taker_buy_volume": 12854.0, "taker_buy_quote": 2167.99159}, {"ts": 1767993720000, "open": 0.1687, "high": 0.169, "low": 0.1687, "close": 0.169, "volume": 27713.9, "quote_volume": 4675.94581, "trades": 41, "taker_buy_volume": 9990.0, "taker_buy_quote": 1685.92388}, {"ts": 1767993780000, "open": 0.169, "high": 0.1692, "low": 0.169, "close": 0.169, "volume": 50151.5, "quote_volume": 8482.98466, "trades": 82, "taker_buy_volume": 21931.3, "taker_buy_quote": 3710.45049}, {"ts": 1767993840000, "open": 0.1689, "high": 0.169, "low": 0.1689, "close": 0.1689, "volume": 28079.8, "quote_volume": 4743.68177, "trades": 42, "taker_buy_volume": 10035.5, "taker_buy_quote": 1695.9995}, {"ts": 1767993900000, "open": 0.1689, "high": 0.1694, "low": 0.1689, "close": 0.1694, "volume": 127063.0, "quote_volume": 21498.3806, "trades": 121, "taker_buy_volume": 83666.9, "taker_buy_quote": 14159.76446}, {"ts": 1767993960000, "open": 0.1694, "high": 0.1696, "low": 0.1694, "close": 0.1696, "volume": 72995.5, "quote_volume": 12372.3705, "trades": 71, "taker_buy_volume": 60116.5, "taker_buy_quote": 10190.6679}, {"ts": 1767994020000, "open": 0.1696, "high": 0.17, "low": 0.1695, "close": 0.1696, "volume": 206620.1, "quote_volume": 35070.42694, "trades": 224, "taker_buy_volume": 132452.4, "taker_buy_quote": 22488.07413}, {"ts": 1767994080000, "open": 0.1697, "high": 0.17, "low": 0.1697, "close": 0.1699, "volume": 31095.5, "quote_volume": 5284.55582, "trades": 56, "taker_buy_volume": 20602.1, "taker_buy_quote": 3501.41131}, {"ts": 1767994140000, "open": 0.17, "high": 0.17, "low": 0.1698, "close": 0.1698, "volume": 17177.7, "quote_volume": 2918.04679, "trades": 32, "taker_buy_volume": 531.7, "taker_buy_quote": 90.36241}, {"ts": 1767994200000, "open": 0.1699, "high": 0.17, "low": 0.1698, "close": 0.17, "volume": 41490.7, "quote_volume": 7049.92467, "trades": 33, "taker_buy_volume": 8735.8, "taker_buy_quote": 1484.239}, {"ts": 1767994260000, "open": 0.1699, "high": 0.1702, "low": 0.1697, "close": 0.1702, "volume": 42523.3, "quote_volume": 7229.79056, "trades": 65, "taker_buy_volume": 29428.8, "taker_buy_quote": 5006.53239}, {"ts": 1767994320000, "open": 0.1702, "high": 0.1703, "low": 0.1701, "close": 0.1703, "volume": 26100.3, "quote_volume": 4444.43472, "trades": 34, "taker_buy_volume": 20415.8, "taker_buy_quote": 3476.79006}, {"ts": 1767994380000, "open": 0.1704, "high": 0.1705, "low": 0.1697, "close": 0.1697, "volume": 88816.8, "quote_volume": 15115.06132, "trades": 122, "taker_buy_volume": 25172.1, "taker_buy_quote": 4290.54089}, {"ts": 1767994440000, "open": 0.1697, "high": 0.1698, "low": 0.1695, "close": 0.1696, "volume": 73467.0, "quote_volume": 12462.45037, "trades": 111, "taker_buy_volume": 16370.4, "taker_buy_quote": 2776.81795}, {"ts": 1767994500000, "open": 0.1697, "high": 0.1697, "low": 0.1696, "close": 0.1697, "volume": 13357.6, "quote_volume": 2265.85381, "trades": 17, "taker_buy_volume": 621.9, "taker_buy_quote": 105.53643}, {"ts": 1767994560000, "open": 0.1698, "high": 0.1698, "low": 0.1696, "close": 0.1697, "volume": 63514.2, "quote_volume": 10779.25724, "trades": 84, "taker_buy_volume": 21211.4, "taker_buy_quote": 3600.45296}, {"ts": 1767994620000, "open": 0.1696, "high": 0.1698, "low": 0.1696, "close": 0.1697, "volume": 7838.4, "quote_volume": 1330.46573, "trades": 32, "taker_buy_volume": 842.6, "taker_buy_quote": 143.04332}, {"ts": 1767994680000, "open": 0.1697, "high": 0.1699, "low": 0.1695, "close": 0.1698, "volume": 29034.8, "quote_volume": 4927.95677, "trades": 69, "taker_buy_volume": 6553.8, "taker_buy_quote": 1113.10915}, {"ts": 1767994740000, "open": 0.1698, "high": 0.1698, "low": 0.1696, "close": 0.1698, "volume": 38846.5, "quote_volume": 6592.7133, "trades": 75, "taker_buy_volume": 8861.1, "taker_buy_quote": 1503.85036}, {"ts": 1767994800000, "open": 0.1698, "high": 0.1698, "low": 0.1695, "close": 0.1695, "volume": 32661.1, "quote_volume": 5541.89255, "trades": 68, "taker_buy_volume": 1262.0, "taker_buy_quote": 214.27929}, {"ts": 1767994860000, "open": 0.1696, "high": 0.1696, "low": 0.1695, "close": 0.1695, "volume": 8397.9, "quote_volume": 1423.85139, "trades": 11, "taker_buy_volume": 3545.0, "taker_buy_quote": 601.232}, {"ts": 1767994920000, "open": 0.1695, "high": 0.1696, "low": 0.1694, "close": 0.1695, "volume": 51612.3, "quote_volume": 8748.23403, "trades": 57, "taker_buy_volume": 21911.3, "taker_buy_quote": 3714.33193}, {"ts": 1767994980000, "open": 0.1695, "high": 0.1696, "low": 0.1695, "close": 0.1695, "volume": 5805.7, "quote_volume": 984.06973, "trades": 14, "taker_buy_volume": 35.8, "taker_buy_quote": 6.07168}, {"ts": 1767995040000, "open": 0.1695, "high": 0.1697, "low": 0.1694, "close": 0.1697, "volume": 27435.0, "quote_volume": 4652.02342, "trades": 56, "taker_buy_volume": 13438.8, "taker_buy_quote": 2279.24083}, {"ts": 1767995100000, "open": 0.1698, "high": 0.1698, "low": 0.1696, "close": 0.1697, "volume": 14649.7, "quote_volume": 2486.12803, "trades": 24, "taker_buy_volume": 950.5, "taker_buy_quote": 161.33559}, {"ts": 1767995160000, "open": 0.1697, "high": 0.1698, "low": 0.1697, "close": 0.1698, "volume": 13368.0, "quote_volume": 2269.36536, "trades": 27, "taker_buy_volume": 6473.1, "taker_buy_quote": 1099.02943}, {"ts": 1767995220000, "open": 0.1699, "high": 0.1699, "low": 0.1697, "close": 0.1697, "volume": 40286.9, "quote_volume": 6842.69364, "trades": 85, "taker_buy_volume": 964.7, "taker_buy_quote": 163.88181}, {"ts": 1767995280000, "open": 0.1697, "high": 0.1697, "low": 0.1696, "close": 0.1697, "volume": 11480.3, "quote_volume": 1947.97777, "trades": 27, "taker_buy_volume": 5584.4, "taker_buy_quote": 947.67268}, {"ts": 1767995340000, "open": 0.1697, "high": 0.1697, "low": 0.1694, "close": 0.1695, "volume": 31999.4, "quote_volume": 5424.79705, "trades": 38, "taker_buy_volume": 2002.8, "taker_buy_quote": 339.4746}, {"ts": 1767995400000, "open": 0.1695, "high": 0.1696, "low": 0.1694, "close": 0.1696, "volume": 23706.8, "quote_volume": 4018.33281, "trades": 55, "taker_buy_volume": 9249.8, "taker_buy_quote": 1568.11348}, {"ts": 1767995460000, "open": 0.1697, "high": 0.1697, "low": 0.1696, "close": 0.1696, "volume": 11187.3, "quote_volume": 1897.58663, "trades": 19, "taker_buy_volume": 2171.5, "taker_buy_quote": 368.3252}, {"ts": 1767995520000, "open": 0.1696, "high": 0.1696, "low": 0.1693, "close": 0.1693, "volume": 67801.8, "quote_volume": 11489.88064, "trades": 80, "taker_buy_volume": 5191.7, "taker_buy_quote": 880.13754}, {"ts": 1767995580000, "open": 0.1693, "high": 0.1696, "low": 0.169, "close": 0.1696, "volume": 77156.1, "quote_volume": 13061.90108, "trades": 108, "taker_buy_volume": 22907.7, "taker_buy_quote": 3880.29299}, {"ts": 1767995640000, "open": 0.1696, "high": 0.1697, "low": 0.1695, "close": 0.1696, "volume": 52845.0, "quote_volume": 8965.91262, "trades": 58, "taker_buy_volume": 9978.5, "taker_buy_quote": 1693.33071}, {"ts": 1767995700000, "open": 0.1696, "high": 0.1696, "low": 0.1695, "close": 0.1695, "volume": 17381.1, "quote_volume": 2946.9031, "trades": 20, "taker_buy_volume": 2202.1, "taker_buy_quote": 373.47616}, {"ts": 1767995760000, "open": 0.1696, "high": 0.1697, "low": 0.1695, "close": 0.1696, "volume": 22845.5, "quote_volume": 3872.94786, "trades": 37, "taker_buy_volume": 1643.0, "taker_buy_quote": 278.70755}, {"ts": 1767995820000, "open": 0.1697, "high": 0.1697, "low": 0.1696, "close": 0.1696, "volume": 14007.0, "quote_volume": 2376.66907, "trades": 42, "taker_buy_volume": 3447.1, "taker_buy_quote": 584.97287}, {"ts": 1767995880000, "open": 0.1695, "high": 0.1696, "low": 0.1694, "close": 0.1695, "volume": 41923.1, "quote_volume": 7106.18854, "trades": 71, "taker_buy_volume": 13756.0, "taker_buy_quote": 2331.8725}, {"ts": 1767995940000, "open": 0.1696, "high": 0.1696, "low": 0.1694, "close": 0.1695, "volume": 27660.1, "quote_volume": 4689.12067, "trades": 51, "taker_buy_volume": 8583.3, "taker_buy_quote": 1455.38667}, {"ts": 1767996000000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1693, "volume": 35502.8, "quote_volume": 6011.36181, "trades": 61, "taker_buy_volume": 8578.5, "taker_buy_quote": 1452.67486}, {"ts": 1767996060000, "open": 0.1693, "high": 0.1694, "low": 0.1692, "close": 0.1693, "volume": 23101.7, "quote_volume": 3911.56524, "trades": 61, "taker_buy_volume": 5639.8, "taker_buy_quote": 955.34524}, {"ts": 1767996120000, "open": 0.1693, "high": 0.1695, "low": 0.1692, "close": 0.1693, "volume": 62015.5, "quote_volume": 10503.8065, "trades": 84, "taker_buy_volume": 11326.8, "taker_buy_quote": 1918.51706}, {"ts": 1767996180000, "open": 0.1694, "high": 0.1696, "low": 0.1694, "close": 0.1696, "volume": 10017.2, "quote_volume": 1697.88145, "trades": 30, "taker_buy_volume": 6895.3, "taker_buy_quote": 1168.68378}, {"ts": 1767996240000, "open": 0.1696, "high": 0.1696, "low": 0.1695, "close": 0.1695, "volume": 10018.5, "quote_volume": 1698.83021, "trades": 18, "taker_buy_volume": 3589.2, "taker_buy_quote": 608.72832}, {"ts": 1767996300000, "open": 0.1696, "high": 0.1696, "low": 0.1693, "close": 0.1694, "volume": 30388.4, "quote_volume": 5148.16896, "trades": 64, "taker_buy_volume": 2561.5, "taker_buy_quote": 434.27428}, {"ts": 1767996360000, "open": 0.1694, "high": 0.1694, "low": 0.1689, "close": 0.1691, "volume": 169287.4, "quote_volume": 28623.86937, "trades": 159, "taker_buy_volume": 57311.6, "taker_buy_quote": 9690.92935}, {"ts": 1767996420000, "open": 0.1691, "high": 0.1692, "low": 0.169, "close": 0.1692, "volume": 71198.5, "quote_volume": 12041.16712, "trades": 104, "taker_buy_volume": 17935.2, "taker_buy_quote": 3033.98939}, {"ts": 1767996480000, "open": 0.1693, "high": 0.1695, "low": 0.1692, "close": 0.1695, "volume": 58444.1, "quote_volume": 9898.08541, "trades": 90, "taker_buy_volume": 22426.1, "taker_buy_quote": 3798.86989}, {"ts": 1767996540000, "open": 0.1696, "high": 0.1698, "low": 0.1693, "close": 0.1693, "volume": 72669.3, "quote_volume": 12318.51281, "trades": 88, "taker_buy_volume": 8030.5, "taker_buy_quote": 1362.53534}, {"ts": 1767996600000, "open": 0.1694, "high": 0.1696, "low": 0.1689, "close": 0.1689, "volume": 104507.6, "quote_volume": 17682.87501, "trades": 131, "taker_buy_volume": 10520.7, "taker_buy_quote": 1783.62485}, {"ts": 1767996660000, "open": 0.1689, "high": 0.169, "low": 0.1687, "close": 0.169, "volume": 87228.0, "quote_volume": 14727.92435, "trades": 119, "taker_buy_volume": 25128.6, "taker_buy_quote": 4244.47731}, {"ts": 1767996720000, "open": 0.169, "high": 0.1691, "low": 0.1689, "close": 0.1689, "volume": 13992.7, "quote_volume": 2363.96013, "trades": 33, "taker_buy_volume": 2352.9, "taker_buy_quote": 397.64315}, {"ts": 1767996780000, "open": 0.169, "high": 0.169, "low": 0.1683, "close": 0.1687, "volume": 93525.4, "quote_volume": 15767.4157, "trades": 134, "taker_buy_volume": 8833.5, "taker_buy_quote": 1488.52462}, {"ts": 1767996840000, "open": 0.1687, "high": 0.1687, "low": 0.1685, "close": 0.1687, "volume": 13198.6, "quote_volume": 2225.65087, "trades": 35, "taker_buy_volume": 3467.7, "taker_buy_quote": 584.96476}, {"ts": 1767996900000, "open": 0.1688, "high": 0.1688, "low": 0.1683, "close": 0.1684, "volume": 119175.7, "quote_volume": 20087.4823, "trades": 119, "taker_buy_volume": 20518.2, "taker_buy_quote": 3459.9467}, {"ts": 1767996960000, "open": 0.1684, "high": 0.1688, "low": 0.1684, "close": 0.1687, "volume": 57229.0, "quote_volume": 9651.54216, "trades": 42, "taker_buy_volume": 53493.0, "taker_buy_quote": 9021.30005}, {"ts": 1767997020000, "open": 0.1687, "high": 0.169, "low": 0.1686, "close": 0.1687, "volume": 40256.2, "quote_volume": 6797.68945, "trades": 54, "taker_buy_volume": 27352.3, "taker_buy_quote": 4620.17477}, {"ts": 1767997080000, "open": 0.1689, "high": 0.1689, "low": 0.1687, "close": 0.1688, "volume": 18464.8, "quote_volume": 3117.35786, "trades": 29, "taker_buy_volume": 4923.7, "taker_buy_quote": 831.51131}, {"ts": 1767997140000, "open": 0.1687, "high": 0.1688, "low": 0.1686, "close": 0.1688, "volume": 28872.4, "quote_volume": 4870.72755, "trades": 34, "taker_buy_volume": 24260.6, "taker_buy_quote": 4092.75581}, {"ts": 1767997200000, "open": 0.1688, "high": 0.1689, "low": 0.1688, "close": 0.1688, "volume": 10552.2, "quote_volume": 1781.24265, "trades": 15, "taker_buy_volume": 1043.0, "taker_buy_quote": 176.08969}, {"ts": 1767997260000, "open": 0.1688, "high": 0.1688, "low": 0.1685, "close": 0.1686, "volume": 26192.6, "quote_volume": 4418.29033, "trades": 42, "taker_buy_volume": 6223.5, "taker_buy_quote": 1048.9541}, {"ts": 1767997320000, "open": 0.1687, "high": 0.1688, "low": 0.1685, "close": 0.1688, "volume": 13178.8, "quote_volume": 2222.6152, "trades": 43, "taker_buy_volume": 6978.7, "taker_buy_quote": 1177.22939}, {"ts": 1767997380000, "open": 0.1688, "high": 0.1688, "low": 0.1687, "close": 0.1687, "volume": 3926.5, "quote_volume": 662.60299, "trades": 19, "taker_buy_volume": 1376.8, "taker_buy_quote": 232.26616}, {"ts": 1767997440000, "open": 0.1687, "high": 0.1687, "low": 0.1686, "close": 0.1687, "volume": 3227.4, "quote_volume": 544.38965, "trades": 7, "taker_buy_volume": 2500.1, "taker_buy_quote": 421.76687}, {"ts": 1767997500000, "open": 0.1687, "high": 0.1687, "low": 0.1685, "close": 0.1685, "volume": 21153.3, "quote_volume": 3566.41209, "trades": 24, "taker_buy_volume": 5242.8, "taker_buy_quote": 883.46124}, {"ts": 1767997560000, "open": 0.1684, "high": 0.1684, "low": 0.1682, "close": 0.1682, "volume": 48487.4, "quote_volume": 8159.14489, "trades": 45, "taker_buy_volume": 594.8, "taker_buy_quote": 100.06617}, {"ts": 1767997620000, "open": 0.1681, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 53572.1, "quote_volume": 9005.49973, "trades": 35, "taker_buy_volume": 6377.7, "taker_buy_quote": 1072.12109}, {"ts": 1767997680000, "open": 0.1681, "high": 0.1682, "low": 0.1681, "close": 0.1681, "volume": 31160.0, "quote_volume": 5240.64984, "trades": 35, "taker_buy_volume": 25193.6, "taker_buy_quote": 4237.48214}, {"ts": 1767997740000, "open": 0.1681, "high": 0.1688, "low": 0.1681, "close": 0.1687, "volume": 26850.3, "quote_volume": 4522.31634, "trades": 62, "taker_buy_volume": 16466.1, "taker_buy_quote": 2771.95486}, {"ts": 1767997800000, "open": 0.1687, "high": 0.1687, "low": 0.1686, "close": 0.1686, "volume": 25283.4, "quote_volume": 4264.43249, "trades": 51, "taker_buy_volume": 14327.9, "taker_buy_quote": 2416.82387}, {"ts": 1767997860000, "open": 0.1686, "high": 0.169, "low": 0.1686, "close": 0.1689, "volume": 14974.9, "quote_volume": 2527.76619, "trades": 41, "taker_buy_volume": 6003.0, "taker_buy_quote": 1013.91736}, {"ts": 1767997920000, "open": 0.1689, "high": 0.169, "low": 0.1689, "close": 0.169, "volume": 14767.5, "quote_volume": 2495.59044, "trades": 18, "taker_buy_volume": 12452.4, "taker_buy_quote": 2104.41765}, {"ts": 1767997980000, "open": 0.169, "high": 0.1695, "low": 0.169, "close": 0.1695, "volume": 64545.9, "quote_volume": 10927.77817, "trades": 65, "taker_buy_volume": 64505.4, "taker_buy_quote": 10920.92152}, {"ts": 1767998040000, "open": 0.1695, "high": 0.1696, "low": 0.1695, "close": 0.1695, "volume": 24954.6, "quote_volume": 4232.1086, "trades": 41, "taker_buy_volume": 17815.9, "taker_buy_quote": 3021.57664}, {"ts": 1767998100000, "open": 0.1695, "high": 0.1698, "low": 0.1695, "close": 0.1696, "volume": 47555.9, "quote_volume": 8066.41629, "trades": 39, "taker_buy_volume": 43720.7, "taker_buy_quote": 7415.80164}, {"ts": 1767998160000, "open": 0.1696, "high": 0.1696, "low": 0.1695, "close": 0.1695, "volume": 1155.5, "quote_volume": 195.90915, "trades": 10, "taker_buy_volume": 519.0, "taker_buy_quote": 88.0224}, {"ts": 1767998220000, "open": 0.1695, "high": 0.1696, "low": 0.1695, "close": 0.1696, "volume": 19492.5, "quote_volume": 3305.89387, "trades": 18, "taker_buy_volume": 13463.2, "taker_buy_quote": 2283.33209}, {"ts": 1767998280000, "open": 0.1695, "high": 0.1695, "low": 0.1693, "close": 0.1693, "volume": 25653.1, "quote_volume": 4346.30387, "trades": 34, "taker_buy_volume": 6161.2, "taker_buy_quote": 1043.74281}, {"ts": 1767998340000, "open": 0.1694, "high": 0.1696, "low": 0.1694, "close": 0.1696, "volume": 6227.6, "quote_volume": 1056.12103, "trades": 14, "taker_buy_volume": 6227.6, "taker_buy_quote": 1056.12103}, {"ts": 1767998400000, "open": 0.1697, "high": 0.1697, "low": 0.1696, "close": 0.1697, "volume": 43377.2, "quote_volume": 7359.75472, "trades": 26, "taker_buy_volume": 30276.2, "taker_buy_quote": 5137.7985}, {"ts": 1767998460000, "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 8393.1, "quote_volume": 1423.46976, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998520000, "open": 0.1697, "high": 0.1697, "low": 0.1696, "close": 0.1696, "volume": 36207.3, "quote_volume": 6144.31481, "trades": 27, "taker_buy_volume": 17559.0, "taker_buy_quote": 2979.7623}, {"ts": 1767998580000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 20824.8, "quote_volume": 3533.96856, "trades": 68, "taker_buy_volume": 20703.2, "taker_buy_quote": 3513.33304}, {"ts": 1767998640000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 24566.4, "quote_volume": 4168.91808, "trades": 15, "taker_buy_volume": 238.3, "taker_buy_quote": 40.43951}, {"ts": 1767998700000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 476.6, "quote_volume": 80.87902, "trades": 6, "taker_buy_volume": 238.3, "taker_buy_quote": 40.43951}, {"ts": 1767998760000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998820000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 2939.3, "quote_volume": 498.79921, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998880000, "open": 0.1697, "high": 0.1698, "low": 0.1697, "close": 0.1697, "volume": 35838.6, "quote_volume": 6085.33826, "trades": 19, "taker_buy_volume": 35667.8, "taker_buy_quote": 6056.3504}, {"ts": 1767998940000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999000000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999060000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 4415.8, "quote_volume": 749.36126, "trades": 14, "taker_buy_volume": 91.0, "taker_buy_quote": 15.4427}, {"ts": 1767999120000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 459.0, "quote_volume": 77.8923, "trades": 9, "taker_buy_volume": 329.3, "taker_buy_quote": 55.88221}, {"ts": 1767999180000, "open": 0.1698, "high": 0.1699, "low": 0.1695, "close": 0.1697, "volume": 47238.0, "quote_volume": 8018.98861, "trades": 60, "taker_buy_volume": 17731.9, "taker_buy_quote": 3012.53995}, {"ts": 1767999240000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 1490.6, "quote_volume": 252.95482, "trades": 7, "taker_buy_volume": 1490.6, "taker_buy_quote": 252.95482}, {"ts": 1767999300000, "open": 0.1697, "high": 0.1701, "low": 0.1697, "close": 0.1697, "volume": 122699.9, "quote_volume": 20852.93172, "trades": 89, "taker_buy_volume": 99228.5, "taker_buy_quote": 16865.76109}, {"ts": 1767999360000, "open": 0.1697, "high": 0.17, "low": 0.1693, "close": 0.1697, "volume": 202156.2, "quote_volume": 34290.98912, "trades": 224, "taker_buy_volume": 93285.2, "taker_buy_quote": 15834.10684}, {"ts": 1767999420000, "open": 0.1698, "high": 0.1708, "low": 0.1698, "close": 0.1704, "volume": 239573.5, "quote_volume": 40816.07332, "trades": 228, "taker_buy_volume": 218997.6, "taker_buy_quote": 37306.60208}, {"ts": 1767999480000, "open": 0.1704, "high": 0.1704, "low": 0.1702, "close": 0.1704, "volume": 15236.3, "quote_volume": 2595.08865, "trades": 38, "taker_buy_volume": 7406.8, "taker_buy_quote": 1261.68929}, {"ts": 1767999540000, "open": 0.1704, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 8923.6, "quote_volume": 1520.57789, "trades": 13, "taker_buy_volume": 3554.1, "taker_buy_quote": 605.61864}, {"ts": 1767999600000, "open": 0.1704, "high": 0.1705, "low": 0.1704, "close": 0.1705, "volume": 22783.5, "quote_volume": 3882.3116, "trades": 24, "taker_buy_volume": 3775.2, "taker_buy_quote": 643.29728}, {"ts": 1767999660000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 33104.6, "quote_volume": 5638.33242, "trades": 41, "taker_buy_volume": 24008.2, "taker_buy_quote": 4089.00214}, {"ts": 1767999720000, "open": 0.1704, "high": 0.1707, "low": 0.1704, "close": 0.1707, "volume": 51070.4, "quote_volume": 8711.87081, "trades": 71, "taker_buy_volume": 42484.0, "taker_buy_quote": 7246.67921}, {"ts": 1767999780000, "open": 0.1707, "high": 0.1709, "low": 0.1706, "close": 0.1709, "volume": 47555.6, "quote_volume": 8120.27514, "trades": 71, "taker_buy_volume": 34048.4, "taker_buy_quote": 5814.95341}, {"ts": 1767999840000, "open": 0.1708, "high": 0.1709, "low": 0.1708, "close": 0.1708, "volume": 3805.3, "quote_volume": 649.96274, "trades": 13, "taker_buy_volume": 381.3, "taker_buy_quote": 65.14354}, {"ts": 1767999900000, "open": 0.1709, "high": 0.1709, "low": 0.1705, "close": 0.1705, "volume": 11503.7, "quote_volume": 1964.15785, "trades": 26, "taker_buy_volume": 174.0, "taker_buy_quote": 29.7366}, {"ts": 1767999960000, "open": 0.1705, "high": 0.1705, "low": 0.1703, "close": 0.1704, "volume": 22613.3, "quote_volume": 3853.36125, "trades": 46, "taker_buy_volume": 5613.8, "taker_buy_quote": 956.20655}, {"ts": 1768000020000, "open": 0.1704, "high": 0.1705, "low": 0.1704, "close": 0.1705, "volume": 8100.6, "quote_volume": 1380.90795, "trades": 11, "taker_buy_volume": 8100.6, "taker_buy_quote": 1380.90795}, {"ts": 1768000080000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 499.6, "quote_volume": 85.2111, "trades": 7, "taker_buy_volume": 499.6, "taker_buy_quote": 85.2111}, {"ts": 1768000140000, "open": 0.1706, "high": 0.1707, "low": 0.1706, "close": 0.1706, "volume": 5905.9, "quote_volume": 1007.56404, "trades": 13, "taker_buy_volume": 1966.5, "taker_buy_quote": 335.5024}, {"ts": 1768000200000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 1094.0, "quote_volume": 186.527, "trades": 10, "taker_buy_volume": 327.9, "taker_buy_quote": 55.90695}, {"ts": 1768000260000, "open": 0.1705, "high": 0.1706, "low": 0.1705, "close": 0.1706, "volume": 8385.8, "quote_volume": 1430.51129, "trades": 10, "taker_buy_volume": 8385.8, "taker_buy_quote": 1430.51129}, {"ts": 1768000320000, "open": 0.1706, "high": 0.1706, "low": 0.1704, "close": 0.1704, "volume": 9583.9, "quote_volume": 1634.71956, "trades": 25, "taker_buy_volume": 741.6, "taker_buy_quote": 126.36864}, {"ts": 1768000380000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 703.6, "quote_volume": 119.88756, "trades": 7, "taker_buy_volume": 644.8, "taker_buy_quote": 109.87392}, {"ts": 1768000440000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 3032.5, "quote_volume": 516.738, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000500000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1703, "volume": 9582.8, "quote_volume": 1631.66644, "trades": 34, "taker_buy_volume": 5470.9, "taker_buy_quote": 931.66772}, {"ts": 1768000560000, "open": 0.1704, "high": 0.1704, "low": 0.1703, "close": 0.1703, "volume": 727.6, "quote_volume": 123.97068, "trades": 2, "taker_buy_volume": 604.0, "taker_buy_quote": 102.9216}, {"ts": 1768000620000, "open": 0.1704, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 2227.7, "quote_volume": 379.5562, "trades": 13, "taker_buy_volume": 432.1, "taker_buy_quote": 73.62984}, {"ts": 1768000680000, "open": 0.1703, "high": 0.1703, "low": 0.1701, "close": 0.1701, "volume": 322094.5, "quote_volume": 54789.41101, "trades": 54, "taker_buy_volume": 8529.8, "taker_buy_quote": 1451.77196}, {"ts": 1768000740000, "open": 0.17, "high": 0.17, "low": 0.1698, "close": 0.1698, "volume": 47601.7, "quote_volume": 8088.46668, "trades": 42, "taker_buy_volume": 383.1, "taker_buy_quote": 65.127}, {"ts": 1768000800000, "open": 0.1698, "high": 0.1701, "low": 0.1698, "close": 0.1701, "volume": 5483.8, "quote_volume": 932.12048, "trades": 23, "taker_buy_volume": 5483.8, "taker_buy_quote": 932.12048}, {"ts": 1768000860000, "open": 0.1702, "high": 0.1703, "low": 0.1702, "close": 0.1703, "volume": 2063.4, "quote_volume": 351.36134, "trades": 11, "taker_buy_volume": 2063.4, "taker_buy_quote": 351.36134}, {"ts": 1768000920000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000980000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 3710.3, "quote_volume": 632.23512, "trades": 7, "taker_buy_volume": 3710.3, "taker_buy_quote": 632.23512}, {"ts": 1768001040000, "open": 0.1704, "high": 0.1705, "low": 0.1703, "close": 0.1704, "volume": 61294.7, "quote_volume": 10445.51353, "trades": 45, "taker_buy_volume": 16099.6, "taker_buy_quote": 2744.9818}, {"ts": 1768001100000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 3642.4, "quote_volume": 621.0292, "trades": 10, "taker_buy_volume": 3435.8, "taker_buy_quote": 585.8039}, {"ts": 1768001160000, "open": 0.1704, "high": 0.1705, "low": 0.1704, "close": 0.1705, "volume": 1844.3, "quote_volume": 314.44672, "trades": 6, "taker_buy_volume": 1780.0, "taker_buy_quote": 303.49}, {"ts": 1768001220000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 1781.4, "quote_volume": 303.7287, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001280000, "open": 0.1705, "high": 0.1705, "low": 0.1705, "close": 0.1705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001340000, "open": 0.1704, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 15797.0, "quote_volume": 2691.36196, "trades": 37, "taker_buy_volume": 4461.5, "taker_buy_quote": 760.2396}, {"ts": 1768001400000, "open": 0.1704, "high": 0.1704, "low": 0.1702, "close": 0.1702, "volume": 3847.6, "quote_volume": 655.07641, "trades": 19, "taker_buy_volume": 59.0, "taker_buy_quote": 10.0536}, {"ts": 1768001460000, "open": 0.1702, "high": 0.1702, "low": 0.1701, "close": 0.1701, "volume": 408.4, "quote_volume": 69.49821, "trades": 2, "taker_buy_volume": 293.7, "taker_buy_quote": 49.98774}, {"ts": 1768001520000, "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 2509.1, "quote_volume": 427.04882, "trades": 11, "taker_buy_volume": 2298.0, "taker_buy_quote": 391.1196}, {"ts": 1768001580000, "open": 0.1703, "high": 0.1704, "low": 0.1703, "close": 0.1704, "volume": 22130.4, "quote_volume": 3769.59135, "trades": 24, "taker_buy_volume": 22130.4, "taker_buy_quote": 3769.59135}, {"ts": 1768001640000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 2032.5, "quote_volume": 346.338, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001700000, "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001760000, "open": 0.1703, "high": 0.1703, "low": 0.1702, "close": 0.1702, "volume": 3125.6, "quote_volume": 532.03306, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001820000, "open": 0.1701, "high": 0.1702, "low": 0.1701, "close": 0.1702, "volume": 18591.0, "quote_volume": 3162.35439, "trades": 49, "taker_buy_volume": 13058.3, "taker_buy_quote": 2221.24212}, {"ts": 1768001880000, "open": 0.1701, "high": 0.1701, "low": 0.1698, "close": 0.1698, "volume": 2973.3, "quote_volume": 505.2806, "trades": 30, "taker_buy_volume": 191.4, "taker_buy_quote": 32.49972}, {"ts": 1768001940000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 12586.3, "quote_volume": 2135.89511, "trades": 13, "taker_buy_volume": 512.8, "taker_buy_quote": 87.02216}, {"ts": 1768002000000, "open": 0.1697, "high": 0.1697, "low": 0.1694, "close": 0.1696, "volume": 144785.1, "quote_volume": 24546.44906, "trades": 128, "taker_buy_volume": 35726.0, "taker_buy_quote": 6056.77612}, {"ts": 1768002060000, "open": 0.1696, "high": 0.1697, "low": 0.1696, "close": 0.1697, "volume": 26460.9, "quote_volume": 4488.89133, "trades": 41, "taker_buy_volume": 21298.6, "taker_buy_quote": 3613.36525}, {"ts": 1768002120000, "open": 0.1697, "high": 0.1697, "low": 0.1694, "close": 0.1694, "volume": 21690.3, "quote_volume": 3675.19541, "trades": 48, "taker_buy_volume": 3615.2, "taker_buy_quote": 612.44437}, {"ts": 1768002180000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1694, "volume": 8519.0, "quote_volume": 1442.82292, "trades": 26, "taker_buy_volume": 4693.4, "taker_buy_quote": 795.06196}, {"ts": 1768002240000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1693, "volume": 17067.4, "quote_volume": 2889.79366, "trades": 25, "taker_buy_volume": 2598.7, "taker_buy_quote": 439.95991}, {"ts": 1768002300000, "open": 0.1694, "high": 0.1695, "low": 0.1694, "close": 0.1695, "volume": 13760.9, "quote_volume": 2331.96929, "trades": 24, "taker_buy_volume": 13093.4, "taker_buy_quote": 2218.85335}, {"ts": 1768002360000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1693, "volume": 18135.8, "quote_volume": 3070.47671, "trades": 39, "taker_buy_volume": 5155.4, "taker_buy_quote": 872.80922}, {"ts": 1768002420000, "open": 0.1694, "high": 0.1695, "low": 0.1694, "close": 0.1695, "volume": 26400.8, "quote_volume": 4473.90104, "trades": 27, "taker_buy_volume": 26400.8, "taker_buy_quote": 4473.90104}, {"ts": 1768002480000, "open": 0.1695, "high": 0.1695, "low": 0.1695, "close": 0.1695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002540000, "open": 0.1695, "high": 0.1695, "low": 0.1694, "close": 0.1695, "volume": 3868.3, "quote_volume": 655.64712, "trades": 10, "taker_buy_volume": 689.2, "taker_buy_quote": 116.8194}, {"ts": 1768002600000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1694, "volume": 12979.4, "quote_volume": 2198.16869, "trades": 39, "taker_buy_volume": 8833.3, "taker_buy_quote": 1495.96111}, {"ts": 1768002660000, "open": 0.1694, "high": 0.1695, "low": 0.1694, "close": 0.1695, "volume": 6150.7, "quote_volume": 1042.48972, "trades": 14, "taker_buy_volume": 5611.4, "taker_buy_quote": 951.1323}, {"ts": 1768002720000, "open": 0.1695, "high": 0.1695, "low": 0.1693, "close": 0.1694, "volume": 11902.5, "quote_volume": 2016.26799, "trades": 43, "taker_buy_volume": 10700.1, "taker_buy_quote": 1812.57766}, {"ts": 1768002780000, "open": 0.1694, "high": 0.1694, "low": 0.1692, "close": 0.1693, "volume": 44848.4, "quote_volume": 7590.19681, "trades": 53, "taker_buy_volume": 18090.6, "taker_buy_quote": 3061.2442}, {"ts": 1768002840000, "open": 0.1692, "high": 0.1692, "low": 0.169, "close": 0.169, "volume": 59797.9, "quote_volume": 10110.94739, "trades": 61, "taker_buy_volume": 26049.5, "taker_buy_quote": 4405.34083}, {"ts": 1768002900000, "open": 0.169, "high": 0.1692, "low": 0.169, "close": 0.169, "volume": 78873.3, "quote_volume": 13336.64335, "trades": 85, "taker_buy_volume": 64069.5, "taker_buy_quote": 10833.94378}, {"ts": 1768002960000, "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": 1768003020000, "open": 0.169, "high": 0.1691, "low": 0.1689, "close": 0.1691, "volume": 16001.1, "quote_volume": 2704.59798, "trades": 26, "taker_buy_volume": 9036.3, "taker_buy_quote": 1527.77484}, {"ts": 1768003080000, "open": 0.1692, "high": 0.1696, "low": 0.1692, "close": 0.1695, "volume": 35862.5, "quote_volume": 6076.59477, "trades": 47, "taker_buy_volume": 34932.5, "taker_buy_quote": 5918.95977}, {"ts": 1768003140000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1693, "volume": 2483.4, "quote_volume": 420.63546, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003200000, "open": 0.1693, "high": 0.1693, "low": 0.1692, "close": 0.1692, "volume": 3029.9, "quote_volume": 512.69491, "trades": 20, "taker_buy_volume": 1559.8, "taker_buy_quote": 263.91816}, {"ts": 1768003260000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 2363.5, "quote_volume": 399.66785, "trades": 15, "taker_buy_volume": 1630.5, "taker_buy_quote": 275.71755}, {"ts": 1768003320000, "open": 0.1691, "high": 0.1692, "low": 0.1691, "close": 0.1692, "volume": 12564.9, "quote_volume": 2125.70063, "trades": 26, "taker_buy_volume": 6280.6, "taker_buy_quote": 1062.41785}, {"ts": 1768003380000, "open": 0.1692, "high": 0.1692, "low": 0.1691, "close": 0.1691, "volume": 12942.7, "quote_volume": 2189.5241, "trades": 29, "taker_buy_volume": 3080.0, "taker_buy_quote": 520.87577}, {"ts": 1768003440000, "open": 0.169, "high": 0.169, "low": 0.1688, "close": 0.1688, "volume": 19580.4, "quote_volume": 3305.81658, "trades": 24, "taker_buy_volume": 258.3, "taker_buy_quote": 43.60104}, {"ts": 1768003500000, "open": 0.1687, "high": 0.1688, "low": 0.1687, "close": 0.1687, "volume": 22867.2, "quote_volume": 3858.67691, "trades": 50, "taker_buy_volume": 8840.9, "taker_buy_quote": 1492.34392}, {"ts": 1768003560000, "open": 0.1686, "high": 0.1686, "low": 0.1682, "close": 0.1682, "volume": 155536.6, "quote_volume": 26190.63938, "trades": 78, "taker_buy_volume": 52011.8, "taker_buy_quote": 8763.9883}, {"ts": 1768003620000, "open": 0.1683, "high": 0.1685, "low": 0.1683, "close": 0.1685, "volume": 80459.9, "quote_volume": 13545.45688, "trades": 79, "taker_buy_volume": 73201.8, "taker_buy_quote": 12323.37414}, {"ts": 1768003680000, "open": 0.1685, "high": 0.1685, "low": 0.1684, "close": 0.1684, "volume": 44200.6, "quote_volume": 7444.01851, "trades": 44, "taker_buy_volume": 36099.5, "taker_buy_quote": 6079.1558}, {"ts": 1768003740000, "open": 0.1684, "high": 0.1685, "low": 0.1684, "close": 0.1685, "volume": 6705.8, "quote_volume": 1129.89803, "trades": 9, "taker_buy_volume": 6053.0, "taker_buy_quote": 1019.9305}, {"ts": 1768003800000, "open": 0.1685, "high": 0.1685, "low": 0.1684, "close": 0.1685, "volume": 20393.6, "quote_volume": 3434.63023, "trades": 37, "taker_buy_volume": 9945.6, "taker_buy_quote": 1674.84294}, {"ts": 1768003860000, "open": 0.1685, "high": 0.1687, "low": 0.1685, "close": 0.1686, "volume": 23809.5, "quote_volume": 4013.60505, "trades": 35, "taker_buy_volume": 19025.0, "taker_buy_quote": 3206.93835}, {"ts": 1768003920000, "open": 0.1686, "high": 0.1686, "low": 0.1683, "close": 0.1683, "volume": 27667.9, "quote_volume": 4659.19516, "trades": 42, "taker_buy_volume": 249.3, "taker_buy_quote": 41.98212}, {"ts": 1768003980000, "open": 0.1683, "high": 0.1683, "low": 0.168, "close": 0.168, "volume": 31719.8, "quote_volume": 5336.87037, "trades": 38, "taker_buy_volume": 17240.4, "taker_buy_quote": 2901.55932}, {"ts": 1768004040000, "open": 0.168, "high": 0.168, "low": 0.1673, "close": 0.1678, "volume": 381444.3, "quote_volume": 63965.35428, "trades": 248, "taker_buy_volume": 199907.4, "taker_buy_quote": 33542.52779}, {"ts": 1768004100000, "open": 0.1679, "high": 0.1684, "low": 0.1678, "close": 0.1683, "volume": 77956.7, "quote_volume": 13110.78285, "trades": 90, "taker_buy_volume": 70234.5, "taker_buy_quote": 11813.22918}, {"ts": 1768004160000, "open": 0.1682, "high": 0.1683, "low": 0.1679, "close": 0.1679, "volume": 118743.0, "quote_volume": 19959.38457, "trades": 85, "taker_buy_volume": 17508.2, "taker_buy_quote": 2944.05828}, {"ts": 1768004220000, "open": 0.1679, "high": 0.1683, "low": 0.1679, "close": 0.1681, "volume": 131260.6, "quote_volume": 22066.86687, "trades": 106, "taker_buy_volume": 107600.8, "taker_buy_quote": 18087.74294}, {"ts": 1768004280000, "open": 0.1682, "high": 0.1684, "low": 0.1681, "close": 0.1683, "volume": 141458.4, "quote_volume": 23800.30043, "trades": 111, "taker_buy_volume": 103091.2, "taker_buy_quote": 17345.55223}, {"ts": 1768004340000, "open": 0.1682, "high": 0.1686, "low": 0.1682, "close": 0.1685, "volume": 61784.2, "quote_volume": 10403.46274, "trades": 93, "taker_buy_volume": 44794.7, "taker_buy_quote": 7542.31031}, {"ts": 1768004400000, "open": 0.1686, "high": 0.1686, "low": 0.1685, "close": 0.1685, "volume": 25103.5, "quote_volume": 4232.1876, "trades": 14, "taker_buy_volume": 19506.0, "taker_buy_quote": 3288.7116}, {"ts": 1768004460000, "open": 0.1685, "high": 0.1685, "low": 0.168, "close": 0.168, "volume": 58189.8, "quote_volume": 9794.53252, "trades": 99, "taker_buy_volume": 19588.5, "taker_buy_quote": 3296.32777}, {"ts": 1768004520000, "open": 0.1679, "high": 0.1679, "low": 0.1678, "close": 0.1678, "volume": 9398.5, "quote_volume": 1577.10438, "trades": 41, "taker_buy_volume": 2846.7, "taker_buy_quote": 477.67626}, {"ts": 1768004580000, "open": 0.1679, "high": 0.1682, "low": 0.1679, "close": 0.1682, "volume": 53709.5, "quote_volume": 9029.20337, "trades": 106, "taker_buy_volume": 40895.2, "taker_buy_quote": 6873.83811}, {"ts": 1768004640000, "open": 0.1683, "high": 0.1683, "low": 0.168, "close": 0.1681, "volume": 46379.5, "quote_volume": 7797.90214, "trades": 82, "taker_buy_volume": 16836.0, "taker_buy_quote": 2831.68104}, {"ts": 1768004700000, "open": 0.1682, "high": 0.1683, "low": 0.1679, "close": 0.1681, "volume": 82936.2, "quote_volume": 13942.78877, "trades": 130, "taker_buy_volume": 58541.5, "taker_buy_quote": 9844.01515}, {"ts": 1768004760000, "open": 0.1681, "high": 0.1681, "low": 0.168, "close": 0.168, "volume": 2065.5, "quote_volume": 347.20562, "trades": 10, "taker_buy_volume": 142.1, "taker_buy_quote": 23.88701}, {"ts": 1768004820000, "open": 0.1681, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 9918.0, "quote_volume": 1667.642, "trades": 28, "taker_buy_volume": 9918.0, "taker_buy_quote": 1667.642}, {"ts": 1768004880000, "open": 0.1683, "high": 0.1684, "low": 0.1683, "close": 0.1684, "volume": 11660.2, "quote_volume": 1963.24999, "trades": 37, "taker_buy_volume": 4476.3, "taker_buy_quote": 753.48123}, {"ts": 1768004940000, "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 23697.9, "quote_volume": 3990.72636, "trades": 35, "taker_buy_volume": 18853.8, "taker_buy_quote": 3174.97992}, {"ts": 1768005000000, "open": 0.1683, "high": 0.1684, "low": 0.1683, "close": 0.1684, "volume": 7553.3, "quote_volume": 1271.23843, "trades": 23, "taker_buy_volume": 5227.2, "taker_buy_quote": 879.7558}, {"ts": 1768005060000, "open": 0.1683, "high": 0.1683, "low": 0.1677, "close": 0.1679, "volume": 48095.7, "quote_volume": 8077.58389, "trades": 122, "taker_buy_volume": 18848.5, "taker_buy_quote": 3165.77921}, {"ts": 1768005120000, "open": 0.168, "high": 0.168, "low": 0.1679, "close": 0.1679, "volume": 5186.0, "quote_volume": 870.78221, "trades": 9, "taker_buy_volume": 528.1, "taker_buy_quote": 88.7208}, {"ts": 1768005180000, "open": 0.1679, "high": 0.168, "low": 0.1672, "close": 0.1676, "volume": 421224.9, "quote_volume": 70562.27699, "trades": 328, "taker_buy_volume": 118295.3, "taker_buy_quote": 19806.83889}, {"ts": 1768005240000, "open": 0.1676, "high": 0.1676, "low": 0.1674, "close": 0.1674, "volume": 21455.6, "quote_volume": 3593.61241, "trades": 24, "taker_buy_volume": 296.2, "taker_buy_quote": 49.64312}, {"ts": 1768005300000, "open": 0.1673, "high": 0.1675, "low": 0.1673, "close": 0.1675, "volume": 27212.8, "quote_volume": 4557.3869, "trades": 51, "taker_buy_volume": 5984.6, "taker_buy_quote": 1002.10688}, {"ts": 1768005360000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 1811.2, "quote_volume": 303.19488, "trades": 17, "taker_buy_volume": 820.3, "taker_buy_quote": 137.31822}, {"ts": 1768005420000, "open": 0.1674, "high": 0.1675, "low": 0.1673, "close": 0.1675, "volume": 13431.4, "quote_volume": 2248.13907, "trades": 41, "taker_buy_volume": 2488.9, "taker_buy_quote": 416.71761}, {"ts": 1768005480000, "open": 0.1675, "high": 0.1675, "low": 0.1674, "close": 0.1674, "volume": 263.4, "quote_volume": 44.11281, "trades": 2, "taker_buy_volume": 196.5, "taker_buy_quote": 32.91375}, {"ts": 1768005540000, "open": 0.1675, "high": 0.1675, "low": 0.1674, "close": 0.1674, "volume": 4205.3, "quote_volume": 704.32015, "trades": 18, "taker_buy_volume": 3529.3, "taker_buy_quote": 591.15775}, {"ts": 1768005600000, "open": 0.1673, "high": 0.1675, "low": 0.1672, "close": 0.1675, "volume": 7066.6, "quote_volume": 1183.00063, "trades": 42, "taker_buy_volume": 6429.7, "taker_buy_quote": 1076.46401}, {"ts": 1768005660000, "open": 0.1675, "high": 0.1675, "low": 0.1673, "close": 0.1673, "volume": 4495.7, "quote_volume": 752.75126, "trades": 22, "taker_buy_volume": 1765.0, "taker_buy_quote": 295.6375}, {"ts": 1768005720000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 1886.1, "quote_volume": 315.39931, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005780000, "open": 0.1671, "high": 0.1672, "low": 0.1668, "close": 0.1671, "volume": 105018.3, "quote_volume": 17544.83015, "trades": 90, "taker_buy_volume": 57036.5, "taker_buy_quote": 9533.57699}, {"ts": 1768005840000, "open": 0.1671, "high": 0.1671, "low": 0.1669, "close": 0.1671, "volume": 28720.9, "quote_volume": 4796.63917, "trades": 53, "taker_buy_volume": 11994.8, "taker_buy_quote": 2003.00465}, {"ts": 1768005900000, "open": 0.1671, "high": 0.1673, "low": 0.167, "close": 0.1672, "volume": 37809.9, "quote_volume": 6323.30671, "trades": 66, "taker_buy_volume": 20082.9, "taker_buy_quote": 3358.70707}, {"ts": 1768005960000, "open": 0.1672, "high": 0.1672, "low": 0.167, "close": 0.167, "volume": 9822.4, "quote_volume": 1640.57663, "trades": 34, "taker_buy_volume": 1170.2, "taker_buy_quote": 195.46824}, {"ts": 1768006020000, "open": 0.1669, "high": 0.167, "low": 0.1669, "close": 0.167, "volume": 5813.3, "quote_volume": 970.63659, "trades": 28, "taker_buy_volume": 3102.3, "taker_buy_quote": 518.00299}, {"ts": 1768006080000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 31314.4, "quote_volume": 5230.07973, "trades": 44, "taker_buy_volume": 8405.5, "taker_buy_quote": 1404.27015}, {"ts": 1768006140000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 4531.9, "quote_volume": 757.28049, "trades": 15, "taker_buy_volume": 961.0, "taker_buy_quote": 160.5831}, {"ts": 1768006200000, "open": 0.1672, "high": 0.1674, "low": 0.1672, "close": 0.1673, "volume": 27520.7, "quote_volume": 4603.70589, "trades": 59, "taker_buy_volume": 21073.3, "taker_buy_quote": 3524.94783}, {"ts": 1768006260000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 5967.5, "quote_volume": 997.766, "trades": 21, "taker_buy_volume": 2796.9, "taker_buy_quote": 467.64168}, {"ts": 1768006320000, "open": 0.1672, "high": 0.1674, "low": 0.1672, "close": 0.1672, "volume": 18751.4, "quote_volume": 3137.3623, "trades": 77, "taker_buy_volume": 3685.5, "taker_buy_quote": 616.69574}, {"ts": 1768006380000, "open": 0.1672, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 13153.9, "quote_volume": 2199.09574, "trades": 47, "taker_buy_volume": 2647.0, "taker_buy_quote": 442.5784}, {"ts": 1768006440000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 5743.9, "quote_volume": 959.65247, "trades": 23, "taker_buy_volume": 687.7, "taker_buy_quote": 114.91467}, {"ts": 1768006500000, "open": 0.1671, "high": 0.1672, "low": 0.1668, "close": 0.1669, "volume": 112988.5, "quote_volume": 18859.30007, "trades": 74, "taker_buy_volume": 9936.0, "taker_buy_quote": 1660.11307}, {"ts": 1768006560000, "open": 0.167, "high": 0.167, "low": 0.1668, "close": 0.1669, "volume": 9984.9, "quote_volume": 1666.64197, "trades": 27, "taker_buy_volume": 2382.4, "taker_buy_quote": 397.69237}, {"ts": 1768006620000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 3243.8, "quote_volume": 541.90934, "trades": 13, "taker_buy_volume": 3243.8, "taker_buy_quote": 541.90934}, {"ts": 1768006680000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 1164.3, "quote_volume": 194.67096, "trades": 11, "taker_buy_volume": 583.2, "taker_buy_quote": 97.51104}, {"ts": 1768006740000, "open": 0.1672, "high": 0.1673, "low": 0.167, "close": 0.1672, "volume": 65312.8, "quote_volume": 10915.16014, "trades": 57, "taker_buy_volume": 12452.5, "taker_buy_quote": 2081.8625}, {"ts": 1768006800000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1673, "volume": 37652.0, "quote_volume": 6299.93232, "trades": 42, "taker_buy_volume": 30868.4, "taker_buy_quote": 5164.68333}, {"ts": 1768006860000, "open": 0.1673, "high": 0.1676, "low": 0.1673, "close": 0.1675, "volume": 21390.2, "quote_volume": 3582.46725, "trades": 34, "taker_buy_volume": 18719.5, "taker_buy_quote": 3135.125}, {"ts": 1768006920000, "open": 0.1676, "high": 0.1677, "low": 0.1676, "close": 0.1677, "volume": 18112.5, "quote_volume": 3035.86947, "trades": 24, "taker_buy_volume": 18112.5, "taker_buy_quote": 3035.86947}, {"ts": 1768006980000, "open": 0.1677, "high": 0.1677, "low": 0.1676, "close": 0.1676, "volume": 2926.7, "quote_volume": 490.73681, "trades": 10, "taker_buy_volume": 2428.0, "taker_buy_quote": 407.15469}, {"ts": 1768007040000, "open": 0.1677, "high": 0.1677, "low": 0.1675, "close": 0.1675, "volume": 10889.2, "quote_volume": 1825.0151, "trades": 20, "taker_buy_volume": 5675.7, "taker_buy_quote": 951.28764}, {"ts": 1768007100000, "open": 0.1674, "high": 0.1674, "low": 0.1673, "close": 0.1673, "volume": 33106.1, "quote_volume": 5541.42145, "trades": 55, "taker_buy_volume": 26764.8, "taker_buy_quote": 4480.42752}, {"ts": 1768007160000, "open": 0.1674, "high": 0.1675, "low": 0.1671, "close": 0.1671, "volume": 98133.3, "quote_volume": 16415.94846, "trades": 88, "taker_buy_volume": 11861.1, "taker_buy_quote": 1983.87876}, {"ts": 1768007220000, "open": 0.1671, "high": 0.1671, "low": 0.1667, "close": 0.1668, "volume": 91168.6, "quote_volume": 15220.60647, "trades": 75, "taker_buy_volume": 28992.4, "taker_buy_quote": 4838.15671}, {"ts": 1768007280000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 11167.9, "quote_volume": 1863.2857, "trades": 26, "taker_buy_volume": 6844.4, "taker_buy_quote": 1141.81688}, {"ts": 1768007340000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 10539.0, "quote_volume": 1757.9052, "trades": 19, "taker_buy_volume": 3804.7, "taker_buy_quote": 634.62396}, {"ts": 1768007400000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 139.5, "quote_volume": 23.2686, "trades": 1, "taker_buy_volume": 139.5, "taker_buy_quote": 23.2686}, {"ts": 1768007460000, "open": 0.1667, "high": 0.1668, "low": 0.1665, "close": 0.1665, "volume": 41264.0, "quote_volume": 6873.19953, "trades": 60, "taker_buy_volume": 9432.2, "taker_buy_quote": 1571.22833}, {"ts": 1768007520000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1668, "volume": 6843.5, "quote_volume": 1140.99257, "trades": 23, "taker_buy_volume": 6767.8, "taker_buy_quote": 1128.37338}, {"ts": 1768007580000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 5511.8, "quote_volume": 919.36824, "trades": 15, "taker_buy_volume": 3278.4, "taker_buy_quote": 546.83712}, {"ts": 1768007640000, "open": 0.1669, "high": 0.167, "low": 0.1669, "close": 0.167, "volume": 13408.3, "quote_volume": 2238.28391, "trades": 41, "taker_buy_volume": 10369.5, "taker_buy_quote": 1731.03224}, {"ts": 1768007700000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 6312.9, "quote_volume": 1054.27227, "trades": 20, "taker_buy_volume": 5972.7, "taker_buy_quote": 997.45887}, {"ts": 1768007760000, "open": 0.1671, "high": 0.1678, "low": 0.1671, "close": 0.1674, "volume": 226910.2, "quote_volume": 38004.5396, "trades": 219, "taker_buy_volume": 167696.5, "taker_buy_quote": 28089.20354}, {"ts": 1768007820000, "open": 0.1675, "high": 0.1676, "low": 0.1674, "close": 0.1675, "volume": 63952.9, "quote_volume": 10715.60285, "trades": 51, "taker_buy_volume": 38449.4, "taker_buy_quote": 6441.93486}, {"ts": 1768007880000, "open": 0.1675, "high": 0.1675, "low": 0.1674, "close": 0.1674, "volume": 9554.4, "quote_volume": 1599.42952, "trades": 18, "taker_buy_volume": 229.6, "taker_buy_quote": 38.458}, {"ts": 1768007940000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 2380.6, "quote_volume": 398.09264, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008000000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1674, "volume": 3247.1, "quote_volume": 543.50592, "trades": 14, "taker_buy_volume": 3207.1, "taker_buy_quote": 536.80992}, {"ts": 1768008060000, "open": 0.1674, "high": 0.1675, "low": 0.1674, "close": 0.1675, "volume": 15297.5, "quote_volume": 2561.33125, "trades": 28, "taker_buy_volume": 2275.3, "taker_buy_quote": 381.11275}, {"ts": 1768008120000, "open": 0.1676, "high": 0.1676, "low": 0.1672, "close": 0.1672, "volume": 6565.3, "quote_volume": 1099.00926, "trades": 34, "taker_buy_volume": 128.5, "taker_buy_quote": 21.5366}, {"ts": 1768008180000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 2083.7, "quote_volume": 348.60301, "trades": 12, "taker_buy_volume": 1842.9, "taker_buy_quote": 308.31717}, {"ts": 1768008240000, "open": 0.1673, "high": 0.1673, "low": 0.1671, "close": 0.1672, "volume": 15179.5, "quote_volume": 2538.37054, "trades": 21, "taker_buy_volume": 510.1, "taker_buy_quote": 85.28872}, {"ts": 1768008300000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1674, "volume": 744.8, "quote_volume": 124.64947, "trades": 11, "taker_buy_volume": 744.8, "taker_buy_quote": 124.64947}, {"ts": 1768008360000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 2535.9, "quote_volume": 424.50966, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008420000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 5355.8, "quote_volume": 896.02534, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008480000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1673, "volume": 6232.2, "quote_volume": 1042.61122, "trades": 15, "taker_buy_volume": 5633.0, "taker_buy_quote": 942.4009}, {"ts": 1768008540000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 3328.2, "quote_volume": 556.80786, "trades": 12, "taker_buy_volume": 2846.6, "taker_buy_quote": 476.23618}, {"ts": 1768008600000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 2991.6, "quote_volume": 500.49468, "trades": 11, "taker_buy_volume": 2936.3, "taker_buy_quote": 491.24299}, {"ts": 1768008660000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 1930.7, "quote_volume": 323.00611, "trades": 9, "taker_buy_volume": 1680.8, "taker_buy_quote": 281.19784}, {"ts": 1768008720000, "open": 0.1674, "high": 0.1677, "low": 0.1674, "close": 0.1676, "volume": 29635.2, "quote_volume": 4966.57496, "trades": 48, "taker_buy_volume": 21573.7, "taker_buy_quote": 3615.5067}, {"ts": 1768008780000, "open": 0.1676, "high": 0.1676, "low": 0.1675, "close": 0.1675, "volume": 9328.7, "quote_volume": 1563.44963, "trades": 26, "taker_buy_volume": 2190.5, "taker_buy_quote": 367.1278}, {"ts": 1768008840000, "open": 0.1675, "high": 0.1676, "low": 0.1675, "close": 0.1676, "volume": 5334.1, "quote_volume": 893.82591, "trades": 15, "taker_buy_volume": 5334.1, "taker_buy_quote": 893.82591}, {"ts": 1768008900000, "open": 0.1677, "high": 0.168, "low": 0.1677, "close": 0.168, "volume": 30609.1, "quote_volume": 5136.37026, "trades": 37, "taker_buy_volume": 30609.1, "taker_buy_quote": 5136.37026}, {"ts": 1768008960000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 14977.5, "quote_volume": 2516.22, "trades": 29, "taker_buy_volume": 13324.1, "taker_buy_quote": 2238.4488}, {"ts": 1768009020000, "open": 0.1681, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 26287.0, "quote_volume": 4420.20275, "trades": 27, "taker_buy_volume": 26126.7, "taker_buy_quote": 4393.25632}, {"ts": 1768009080000, "open": 0.1683, "high": 0.1687, "low": 0.1683, "close": 0.1687, "volume": 91253.3, "quote_volume": 15380.94944, "trades": 110, "taker_buy_volume": 66861.5, "taker_buy_quote": 11268.84118}, {"ts": 1768009140000, "open": 0.1686, "high": 0.1686, "low": 0.1685, "close": 0.1686, "volume": 35421.9, "quote_volume": 5970.84067, "trades": 58, "taker_buy_volume": 27953.4, "taker_buy_quote": 4711.7051}, {"ts": 1768009200000, "open": 0.1686, "high": 0.1687, "low": 0.1686, "close": 0.1687, "volume": 3721.1, "quote_volume": 627.64743, "trades": 15, "taker_buy_volume": 2907.9, "taker_buy_quote": 490.54191}, {"ts": 1768009260000, "open": 0.1687, "high": 0.169, "low": 0.1687, "close": 0.169, "volume": 99755.3, "quote_volume": 16840.74543, "trades": 75, "taker_buy_volume": 74428.2, "taker_buy_quote": 12565.50606}, {"ts": 1768009320000, "open": 0.169, "high": 0.1691, "low": 0.169, "close": 0.169, "volume": 6632.8, "quote_volume": 1121.55336, "trades": 15, "taker_buy_volume": 6101.6, "taker_buy_quote": 1031.78056}, {"ts": 1768009380000, "open": 0.169, "high": 0.1693, "low": 0.169, "close": 0.1691, "volume": 53453.5, "quote_volume": 9046.8614, "trades": 34, "taker_buy_volume": 50161.5, "taker_buy_quote": 8489.88185}, {"ts": 1768009440000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 41201.9, "quote_volume": 6967.24129, "trades": 23, "taker_buy_volume": 8401.8, "taker_buy_quote": 1420.74438}, {"ts": 1768009500000, "open": 0.1691, "high": 0.1691, "low": 0.169, "close": 0.169, "volume": 22794.1, "quote_volume": 3852.39221, "trades": 33, "taker_buy_volume": 14311.1, "taker_buy_quote": 2418.76521}, {"ts": 1768009560000, "open": 0.1689, "high": 0.1689, "low": 0.1686, "close": 0.1687, "volume": 28089.8, "quote_volume": 4738.71855, "trades": 68, "taker_buy_volume": 11390.8, "taker_buy_quote": 1921.52046}, {"ts": 1768009620000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 655.5, "quote_volume": 110.58285, "trades": 2, "taker_buy_volume": 655.5, "taker_buy_quote": 110.58285}, {"ts": 1768009680000, "open": 0.1686, "high": 0.1686, "low": 0.1685, "close": 0.1686, "volume": 6866.1, "quote_volume": 1157.25357, "trades": 24, "taker_buy_volume": 2290.7, "taker_buy_quote": 386.21202}, {"ts": 1768009740000, "open": 0.1686, "high": 0.1687, "low": 0.1685, "close": 0.1685, "volume": 19004.1, "quote_volume": 3203.44336, "trades": 50, "taker_buy_volume": 3137.9, "taker_buy_quote": 529.12887}, {"ts": 1768009800000, "open": 0.1685, "high": 0.1686, "low": 0.1684, "close": 0.1684, "volume": 12561.4, "quote_volume": 2116.35459, "trades": 35, "taker_buy_volume": 312.0, "taker_buy_quote": 52.6032}, {"ts": 1768009860000, "open": 0.1684, "high": 0.1685, "low": 0.1682, "close": 0.1683, "volume": 23588.1, "quote_volume": 3971.327, "trades": 49, "taker_buy_volume": 3384.3, "taker_buy_quote": 569.90471}, {"ts": 1768009920000, "open": 0.1683, "high": 0.1685, "low": 0.1682, "close": 0.1684, "volume": 10307.6, "quote_volume": 1734.65357, "trades": 33, "taker_buy_volume": 1183.4, "taker_buy_quote": 199.28924}, {"ts": 1768009980000, "open": 0.1685, "high": 0.1685, "low": 0.1681, "close": 0.1681, "volume": 89249.6, "quote_volume": 15015.98444, "trades": 98, "taker_buy_volume": 20854.8, "taker_buy_quote": 3510.01224}, {"ts": 1768010040000, "open": 0.1681, "high": 0.1687, "low": 0.1674, "close": 0.1685, "volume": 439302.6, "quote_volume": 73766.00321, "trades": 379, "taker_buy_volume": 212342.6, "taker_buy_quote": 35662.17482}, {"ts": 1768010100000, "open": 0.1686, "high": 0.1687, "low": 0.1683, "close": 0.1683, "volume": 87229.1, "quote_volume": 14700.71645, "trades": 98, "taker_buy_volume": 20263.1, "taker_buy_quote": 3416.13127}, {"ts": 1768010160000, "open": 0.1684, "high": 0.1685, "low": 0.1683, "close": 0.1683, "volume": 56573.7, "quote_volume": 9525.68492, "trades": 46, "taker_buy_volume": 14636.6, "taker_buy_quote": 2465.03572}, {"ts": 1768010220000, "open": 0.1683, "high": 0.1684, "low": 0.1683, "close": 0.1683, "volume": 487.1, "quote_volume": 81.99394, "trades": 7, "taker_buy_volume": 150.1, "taker_buy_quote": 25.27684}, {"ts": 1768010280000, "open": 0.1683, "high": 0.1683, "low": 0.1682, "close": 0.1682, "volume": 14196.3, "quote_volume": 2388.94, "trades": 37, "taker_buy_volume": 3675.8, "taker_buy_quote": 618.63714}, {"ts": 1768010340000, "open": 0.1682, "high": 0.1683, "low": 0.168, "close": 0.168, "volume": 34907.1, "quote_volume": 5870.70237, "trades": 48, "taker_buy_volume": 14077.0, "taker_buy_quote": 2368.91677}, {"ts": 1768010400000, "open": 0.1681, "high": 0.1681, "low": 0.168, "close": 0.1681, "volume": 54626.9, "quote_volume": 9182.4587, "trades": 33, "taker_buy_volume": 49519.3, "taker_buy_quote": 8324.19433}, {"ts": 1768010460000, "open": 0.1682, "high": 0.1683, "low": 0.1682, "close": 0.1682, "volume": 18981.0, "quote_volume": 3193.49187, "trades": 28, "taker_buy_volume": 1572.9, "taker_buy_quote": 264.59039}, {"ts": 1768010520000, "open": 0.1683, "high": 0.1683, "low": 0.1682, "close": 0.1683, "volume": 73889.9, "quote_volume": 12431.37314, "trades": 60, "taker_buy_volume": 8428.8, "taker_buy_quote": 1418.56704}, {"ts": 1768010580000, "open": 0.1683, "high": 0.1683, "low": 0.1679, "close": 0.168, "volume": 62977.0, "quote_volume": 10583.77356, "trades": 92, "taker_buy_volume": 13600.6, "taker_buy_quote": 2285.97539}, {"ts": 1768010640000, "open": 0.168, "high": 0.168, "low": 0.1678, "close": 0.1678, "volume": 8607.9, "quote_volume": 1445.07417, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010700000, "open": 0.1678, "high": 0.1678, "low": 0.1675, "close": 0.1675, "volume": 47628.3, "quote_volume": 7986.78853, "trades": 55, "taker_buy_volume": 336.9, "taker_buy_quote": 56.52792}, {"ts": 1768010760000, "open": 0.1675, "high": 0.1676, "low": 0.1674, "close": 0.1674, "volume": 29520.0, "quote_volume": 4945.10403, "trades": 35, "taker_buy_volume": 3265.1, "taker_buy_quote": 547.23076}, {"ts": 1768010820000, "open": 0.1674, "high": 0.1674, "low": 0.1668, "close": 0.1669, "volume": 300582.9, "quote_volume": 50218.63139, "trades": 163, "taker_buy_volume": 65297.5, "taker_buy_quote": 10901.74144}, {"ts": 1768010880000, "open": 0.1668, "high": 0.1669, "low": 0.1667, "close": 0.1669, "volume": 95283.5, "quote_volume": 15896.63605, "trades": 64, "taker_buy_volume": 18259.2, "taker_buy_quote": 3045.7716}, {"ts": 1768010940000, "open": 0.1669, "high": 0.1669, "low": 0.1665, "close": 0.1668, "volume": 119517.1, "quote_volume": 19935.0261, "trades": 110, "taker_buy_volume": 58124.2, "taker_buy_quote": 9697.92249}, {"ts": 1768011000000, "open": 0.1668, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 52729.7, "quote_volume": 8795.01407, "trades": 52, "taker_buy_volume": 975.5, "taker_buy_quote": 162.7134}, {"ts": 1768011060000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 7060.0, "quote_volume": 1178.04532, "trades": 14, "taker_buy_volume": 4373.2, "taker_buy_quote": 729.88708}, {"ts": 1768011120000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 6521.9, "quote_volume": 1089.44162, "trades": 24, "taker_buy_volume": 2746.0, "taker_buy_quote": 458.80819}, {"ts": 1768011180000, "open": 0.1671, "high": 0.1673, "low": 0.1671, "close": 0.1671, "volume": 17355.2, "quote_volume": 2902.09457, "trades": 43, "taker_buy_volume": 2254.7, "taker_buy_quote": 377.02966}, {"ts": 1768011240000, "open": 0.1671, "high": 0.1673, "low": 0.1671, "close": 0.1673, "volume": 4978.3, "quote_volume": 832.3539, "trades": 23, "taker_buy_volume": 4389.3, "taker_buy_quote": 733.92701}, {"ts": 1768011300000, "open": 0.1673, "high": 0.1674, "low": 0.1672, "close": 0.1672, "volume": 25000.0, "quote_volume": 4181.63155, "trades": 47, "taker_buy_volume": 5079.3, "taker_buy_quote": 849.79541}, {"ts": 1768011360000, "open": 0.1672, "high": 0.1672, "low": 0.167, "close": 0.1672, "volume": 22947.4, "quote_volume": 3834.67898, "trades": 57, "taker_buy_volume": 7831.4, "taker_buy_quote": 1308.70802}, {"ts": 1768011420000, "open": 0.1672, "high": 0.1672, "low": 0.1671, "close": 0.1672, "volume": 12862.3, "quote_volume": 2150.31437, "trades": 30, "taker_buy_volume": 1117.7, "taker_buy_quote": 186.87944}, {"ts": 1768011480000, "open": 0.1672, "high": 0.1673, "low": 0.1671, "close": 0.1673, "volume": 22379.0, "quote_volume": 3741.79487, "trades": 52, "taker_buy_volume": 3697.9, "taker_buy_quote": 618.59624}, {"ts": 1768011540000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 3936.8, "quote_volume": 658.62664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011600000, "open": 0.1673, "high": 0.1675, "low": 0.1672, "close": 0.1674, "volume": 14787.9, "quote_volume": 2474.07647, "trades": 37, "taker_buy_volume": 6520.6, "taker_buy_quote": 1091.12791}, {"ts": 1768011660000, "open": 0.1674, "high": 0.1675, "low": 0.1673, "close": 0.1675, "volume": 21800.5, "quote_volume": 3650.36214, "trades": 45, "taker_buy_volume": 3526.9, "taker_buy_quote": 590.69202}, {"ts": 1768011720000, "open": 0.1674, "high": 0.1677, "low": 0.1674, "close": 0.1676, "volume": 23245.5, "quote_volume": 3894.96709, "trades": 66, "taker_buy_volume": 5554.2, "taker_buy_quote": 930.66962}, {"ts": 1768011780000, "open": 0.1676, "high": 0.1678, "low": 0.1676, "close": 0.1677, "volume": 20270.3, "quote_volume": 3399.8483, "trades": 52, "taker_buy_volume": 4141.4, "taker_buy_quote": 694.63221}, {"ts": 1768011840000, "open": 0.1677, "high": 0.1681, "low": 0.1677, "close": 0.1679, "volume": 185209.5, "quote_volume": 31113.46657, "trades": 105, "taker_buy_volume": 125571.5, "taker_buy_quote": 21096.60838}, {"ts": 1768011900000, "open": 0.1679, "high": 0.1681, "low": 0.1678, "close": 0.1681, "volume": 47735.2, "quote_volume": 8019.83942, "trades": 71, "taker_buy_volume": 33273.3, "taker_buy_quote": 5591.60897}, {"ts": 1768011960000, "open": 0.1682, "high": 0.1683, "low": 0.1681, "close": 0.1683, "volume": 26424.3, "quote_volume": 4443.32217, "trades": 30, "taker_buy_volume": 13450.4, "taker_buy_quote": 2262.40958}, {"ts": 1768012020000, "open": 0.1683, "high": 0.1684, "low": 0.1683, "close": 0.1684, "volume": 17927.9, "quote_volume": 3017.47827, "trades": 32, "taker_buy_volume": 14430.4, "taker_buy_quote": 2428.84902}, {"ts": 1768012080000, "open": 0.1683, "high": 0.1684, "low": 0.1683, "close": 0.1684, "volume": 16125.5, "quote_volume": 2715.23711, "trades": 19, "taker_buy_volume": 13154.6, "taker_buy_quote": 2215.23464}, {"ts": 1768012140000, "open": 0.1684, "high": 0.1685, "low": 0.1682, "close": 0.1683, "volume": 92244.5, "quote_volume": 15526.55158, "trades": 113, "taker_buy_volume": 20257.1, "taker_buy_quote": 3410.00628}, {"ts": 1768012200000, "open": 0.1682, "high": 0.1682, "low": 0.1678, "close": 0.1678, "volume": 26725.4, "quote_volume": 4491.1953, "trades": 84, "taker_buy_volume": 11439.4, "taker_buy_quote": 1924.10048}, {"ts": 1768012260000, "open": 0.1677, "high": 0.1678, "low": 0.1676, "close": 0.1677, "volume": 8361.0, "quote_volume": 1401.98391, "trades": 20, "taker_buy_volume": 379.1, "taker_buy_quote": 63.58317}, {"ts": 1768012320000, "open": 0.1676, "high": 0.1676, "low": 0.1675, "close": 0.1675, "volume": 14152.9, "quote_volume": 2371.42094, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012380000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 3630.9, "quote_volume": 608.17575, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012440000, "open": 0.1676, "high": 0.1676, "low": 0.1674, "close": 0.1674, "volume": 9365.4, "quote_volume": 1568.48469, "trades": 27, "taker_buy_volume": 694.4, "taker_buy_quote": 116.38144}, {"ts": 1768012500000, "open": 0.1674, "high": 0.1674, "low": 0.1671, "close": 0.1673, "volume": 66302.1, "quote_volume": 11090.97257, "trades": 59, "taker_buy_volume": 5876.1, "taker_buy_quote": 982.52431}, {"ts": 1768012560000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 8378.0, "quote_volume": 1401.23004, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012620000, "open": 0.1671, "high": 0.1671, "low": 0.1668, "close": 0.1668, "volume": 58984.4, "quote_volume": 9848.43962, "trades": 76, "taker_buy_volume": 72.0, "taker_buy_quote": 12.024}, {"ts": 1768012680000, "open": 0.1668, "high": 0.1668, "low": 0.1664, "close": 0.1664, "volume": 154578.0, "quote_volume": 25748.55391, "trades": 145, "taker_buy_volume": 27997.8, "taker_buy_quote": 4662.83092}, {"ts": 1768012740000, "open": 0.1664, "high": 0.1664, "low": 0.1659, "close": 0.1663, "volume": 168689.1, "quote_volume": 28037.99088, "trades": 202, "taker_buy_volume": 38244.0, "taker_buy_quote": 6355.74833}, {"ts": 1768012800000, "open": 0.1664, "high": 0.1665, "low": 0.1664, "close": 0.1664, "volume": 24146.0, "quote_volume": 4019.45085, "trades": 69, "taker_buy_volume": 9548.4, "taker_buy_quote": 1589.70792}, {"ts": 1768012860000, "open": 0.1663, "high": 0.1664, "low": 0.1661, "close": 0.1661, "volume": 35745.3, "quote_volume": 5945.67682, "trades": 89, "taker_buy_volume": 8673.4, "taker_buy_quote": 1443.25376}, {"ts": 1768012920000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 26426.9, "quote_volume": 4389.51619, "trades": 21, "taker_buy_volume": 81.0, "taker_buy_quote": 13.4622}, {"ts": 1768012980000, "open": 0.1662, "high": 0.1664, "low": 0.1662, "close": 0.1664, "volume": 10618.9, "quote_volume": 1765.66163, "trades": 27, "taker_buy_volume": 10618.9, "taker_buy_quote": 1765.66163}, {"ts": 1768013040000, "open": 0.1664, "high": 0.1665, "low": 0.1663, "close": 0.1664, "volume": 14059.4, "quote_volume": 2339.51092, "trades": 34, "taker_buy_volume": 3714.6, "taker_buy_quote": 618.43689}, {"ts": 1768013100000, "open": 0.1665, "high": 0.1666, "low": 0.1664, "close": 0.1666, "volume": 10022.8, "quote_volume": 1669.10662, "trades": 33, "taker_buy_volume": 7349.7, "taker_buy_quote": 1224.04347}, {"ts": 1768013160000, "open": 0.1666, "high": 0.1668, "low": 0.1664, "close": 0.1664, "volume": 20606.1, "quote_volume": 3433.18044, "trades": 69, "taker_buy_volume": 6366.4, "taker_buy_quote": 1061.14197}, {"ts": 1768013220000, "open": 0.1664, "high": 0.1666, "low": 0.1662, "close": 0.1662, "volume": 45552.3, "quote_volume": 7578.20409, "trades": 108, "taker_buy_volume": 16805.0, "taker_buy_quote": 2795.14237}, {"ts": 1768013280000, "open": 0.1663, "high": 0.1664, "low": 0.1662, "close": 0.1663, "volume": 127859.4, "quote_volume": 21256.55625, "trades": 95, "taker_buy_volume": 97019.1, "taker_buy_quote": 16129.70034}, {"ts": 1768013340000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 37096.5, "quote_volume": 6171.65483, "trades": 57, "taker_buy_volume": 14044.9, "taker_buy_quote": 2337.07136}, {"ts": 1768013400000, "open": 0.1663, "high": 0.1664, "low": 0.1661, "close": 0.1663, "volume": 59769.3, "quote_volume": 9936.00574, "trades": 102, "taker_buy_volume": 31788.5, "taker_buy_quote": 5284.72926}, {"ts": 1768013460000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 38111.8, "quote_volume": 6341.46507, "trades": 72, "taker_buy_volume": 9042.6, "taker_buy_quote": 1504.68864}, {"ts": 1768013520000, "open": 0.1663, "high": 0.1665, "low": 0.1663, "close": 0.1665, "volume": 8489.7, "quote_volume": 1412.68825, "trades": 33, "taker_buy_volume": 1602.8, "taker_buy_quote": 266.83917}, {"ts": 1768013580000, "open": 0.1665, "high": 0.1665, "low": 0.1664, "close": 0.1664, "volume": 6060.9, "quote_volume": 1008.77709, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013640000, "open": 0.1665, "high": 0.1666, "low": 0.1664, "close": 0.1664, "volume": 32706.7, "quote_volume": 5447.73683, "trades": 55, "taker_buy_volume": 8039.0, "taker_buy_quote": 1339.24935}, {"ts": 1768013700000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 6492.2, "quote_volume": 1079.7007, "trades": 16, "taker_buy_volume": 478.4, "taker_buy_quote": 79.60576}, {"ts": 1768013760000, "open": 0.1665, "high": 0.1665, "low": 0.1664, "close": 0.1665, "volume": 4484.6, "quote_volume": 746.38541, "trades": 21, "taker_buy_volume": 663.6, "taker_buy_quote": 110.4894}, {"ts": 1768013820000, "open": 0.1665, "high": 0.1665, "low": 0.1663, "close": 0.1663, "volume": 16886.7, "quote_volume": 2809.49769, "trades": 51, "taker_buy_volume": 7273.6, "taker_buy_quote": 1210.29083}, {"ts": 1768013880000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 3159.2, "quote_volume": 525.37496, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013940000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 10871.0, "quote_volume": 1806.93963, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014000000, "open": 0.1662, "high": 0.1664, "low": 0.1662, "close": 0.1663, "volume": 27372.0, "quote_volume": 4550.94644, "trades": 83, "taker_buy_volume": 11521.4, "taker_buy_quote": 1915.46022}, {"ts": 1768014060000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 3573.1, "quote_volume": 593.90574, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014120000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 19335.6, "quote_volume": 3211.77048, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014180000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 5014.7, "quote_volume": 832.94167, "trades": 19, "taker_buy_volume": 2678.1, "taker_buy_quote": 444.83241}, {"ts": 1768014240000, "open": 0.1661, "high": 0.1662, "low": 0.1659, "close": 0.1661, "volume": 36726.3, "quote_volume": 6099.06201, "trades": 56, "taker_buy_volume": 12445.0, "taker_buy_quote": 2066.67403}, {"ts": 1768014300000, "open": 0.1661, "high": 0.1663, "low": 0.1661, "close": 0.1662, "volume": 15881.7, "quote_volume": 2639.20032, "trades": 52, "taker_buy_volume": 1969.8, "taker_buy_quote": 327.53136}, {"ts": 1768014360000, "open": 0.1662, "high": 0.1663, "low": 0.1661, "close": 0.1661, "volume": 19810.2, "quote_volume": 3292.82559, "trades": 63, "taker_buy_volume": 6593.5, "taker_buy_quote": 1096.49905}, {"ts": 1768014420000, "open": 0.166, "high": 0.166, "low": 0.1654, "close": 0.1656, "volume": 129330.4, "quote_volume": 21427.59418, "trades": 231, "taker_buy_volume": 19401.8, "taker_buy_quote": 3214.98361}, {"ts": 1768014480000, "open": 0.1656, "high": 0.1657, "low": 0.1655, "close": 0.1656, "volume": 25548.9, "quote_volume": 4230.61876, "trades": 73, "taker_buy_volume": 1524.2, "taker_buy_quote": 252.46779}, {"ts": 1768014540000, "open": 0.1657, "high": 0.1659, "low": 0.1657, "close": 0.1659, "volume": 4255.8, "quote_volume": 705.63687, "trades": 13, "taker_buy_volume": 4255.8, "taker_buy_quote": 705.63687}, {"ts": 1768014600000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 10874.8, "quote_volume": 1804.0586, "trades": 24, "taker_buy_volume": 2697.8, "taker_buy_quote": 447.56502}, {"ts": 1768014660000, "open": 0.166, "high": 0.1661, "low": 0.166, "close": 0.166, "volume": 3999.1, "quote_volume": 664.11653, "trades": 25, "taker_buy_volume": 614.3, "taker_buy_quote": 101.9988}, {"ts": 1768014720000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 11552.9, "quote_volume": 1917.01578, "trades": 38, "taker_buy_volume": 130.0, "taker_buy_quote": 21.58}, {"ts": 1768014780000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1658, "volume": 31480.6, "quote_volume": 5221.7786, "trades": 75, "taker_buy_volume": 8133.6, "taker_buy_quote": 1349.36424}, {"ts": 1768014840000, "open": 0.1658, "high": 0.166, "low": 0.1658, "close": 0.166, "volume": 17370.8, "quote_volume": 2881.14775, "trades": 30, "taker_buy_volume": 17038.7, "taker_buy_quote": 2826.08557}, {"ts": 1768014900000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 12483.5, "quote_volume": 2070.90668, "trades": 49, "taker_buy_volume": 1272.1, "taker_buy_quote": 211.04139}, {"ts": 1768014960000, "open": 0.166, "high": 0.1662, "low": 0.166, "close": 0.1662, "volume": 8783.0, "quote_volume": 1459.29099, "trades": 32, "taker_buy_volume": 7558.7, "taker_buy_quote": 1255.83609}, {"ts": 1768015020000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 2303.7, "quote_volume": 382.64891, "trades": 11, "taker_buy_volume": 460.2, "taker_buy_quote": 76.44356}, {"ts": 1768015080000, "open": 0.1661, "high": 0.1661, "low": 0.166, "close": 0.1661, "volume": 6881.1, "quote_volume": 1142.88142, "trades": 32, "taker_buy_volume": 60.0, "taker_buy_quote": 9.966}, {"ts": 1768015140000, "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 422.6, "quote_volume": 70.24425, "trades": 7, "taker_buy_volume": 422.6, "taker_buy_quote": 70.24425}, {"ts": 1768015200000, "open": 0.1662, "high": 0.1662, "low": 0.1658, "close": 0.1659, "volume": 29714.3, "quote_volume": 4933.13425, "trades": 82, "taker_buy_volume": 63.0, "taker_buy_quote": 10.4517}, {"ts": 1768015260000, "open": 0.1658, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 9914.1, "quote_volume": 1643.97771, "trades": 45, "taker_buy_volume": 1253.0, "taker_buy_quote": 207.8727}, {"ts": 1768015320000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 15668.1, "quote_volume": 2600.42311, "trades": 36, "taker_buy_volume": 5529.7, "taker_buy_quote": 917.9302}, {"ts": 1768015380000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 9784.7, "quote_volume": 1624.00481, "trades": 19, "taker_buy_volume": 4249.7, "taker_buy_quote": 705.4502}, {"ts": 1768015440000, "open": 0.1659, "high": 0.166, "low": 0.1658, "close": 0.1659, "volume": 9002.7, "quote_volume": 1494.02362, "trades": 26, "taker_buy_volume": 2661.6, "taker_buy_quote": 441.8256}, {"ts": 1768015500000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 2161.4, "quote_volume": 358.69781, "trades": 15, "taker_buy_volume": 1215.5, "taker_buy_quote": 201.773}, {"ts": 1768015560000, "open": 0.1661, "high": 0.1663, "low": 0.1661, "close": 0.1663, "volume": 9028.0, "quote_volume": 1500.40843, "trades": 31, "taker_buy_volume": 1078.6, "taker_buy_quote": 179.22458}, {"ts": 1768015620000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 31492.7, "quote_volume": 5238.63581, "trades": 41, "taker_buy_volume": 26492.7, "taker_buy_quote": 4407.13581}, {"ts": 1768015680000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 4692.0, "quote_volume": 780.7488, "trades": 13, "taker_buy_volume": 210.2, "taker_buy_quote": 34.97728}, {"ts": 1768015740000, "open": 0.1665, "high": 0.1665, "low": 0.1663, "close": 0.1665, "volume": 18576.5, "quote_volume": 3091.17441, "trades": 33, "taker_buy_volume": 3382.3, "taker_buy_quote": 563.13193}, {"ts": 1768015800000, "open": 0.1665, "high": 0.1665, "low": 0.1662, "close": 0.1663, "volume": 30568.0, "quote_volume": 5086.11564, "trades": 89, "taker_buy_volume": 12347.5, "taker_buy_quote": 2055.26865}, {"ts": 1768015860000, "open": 0.1663, "high": 0.1663, "low": 0.1661, "close": 0.1661, "volume": 19337.8, "quote_volume": 3214.00007, "trades": 60, "taker_buy_volume": 631.1, "taker_buy_quote": 104.89181}, {"ts": 1768015920000, "open": 0.166, "high": 0.166, "low": 0.1657, "close": 0.1658, "volume": 33814.1, "quote_volume": 5609.27227, "trades": 93, "taker_buy_volume": 10766.7, "taker_buy_quote": 1786.28658}, {"ts": 1768015980000, "open": 0.1658, "high": 0.1658, "low": 0.1656, "close": 0.1656, "volume": 20377.8, "quote_volume": 3377.30312, "trades": 81, "taker_buy_volume": 301.7, "taker_buy_quote": 49.99169}, {"ts": 1768016040000, "open": 0.1656, "high": 0.1656, "low": 0.1652, "close": 0.1654, "volume": 123169.7, "quote_volume": 20365.61984, "trades": 171, "taker_buy_volume": 42970.9, "taker_buy_quote": 7106.13777}, {"ts": 1768016100000, "open": 0.1654, "high": 0.1654, "low": 0.1649, "close": 0.1649, "volume": 178806.2, "quote_volume": 29511.47051, "trades": 239, "taker_buy_volume": 61348.2, "taker_buy_quote": 10124.41031}, {"ts": 1768016160000, "open": 0.1649, "high": 0.1653, "low": 0.1649, "close": 0.1651, "volume": 73519.8, "quote_volume": 12139.22439, "trades": 106, "taker_buy_volume": 48107.9, "taker_buy_quote": 7942.5365}, {"ts": 1768016220000, "open": 0.1652, "high": 0.1655, "low": 0.1652, "close": 0.1653, "volume": 71467.3, "quote_volume": 11817.84461, "trades": 68, "taker_buy_volume": 58071.6, "taker_buy_quote": 9603.55943}, {"ts": 1768016280000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 1385.7, "quote_volume": 228.91764, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016340000, "open": 0.1653, "high": 0.1656, "low": 0.1653, "close": 0.1656, "volume": 16737.5, "quote_volume": 2767.92021, "trades": 48, "taker_buy_volume": 9298.7, "taker_buy_quote": 1537.99948}, {"ts": 1768016400000, "open": 0.1656, "high": 0.1658, "low": 0.1655, "close": 0.1658, "volume": 80955.5, "quote_volume": 13412.093, "trades": 84, "taker_buy_volume": 60378.9, "taker_buy_quote": 10004.13613}, {"ts": 1768016460000, "open": 0.1658, "high": 0.1659, "low": 0.1657, "close": 0.1659, "volume": 24501.2, "quote_volume": 4062.03807, "trades": 32, "taker_buy_volume": 14150.2, "taker_buy_quote": 2346.14406}, {"ts": 1768016520000, "open": 0.1658, "high": 0.1658, "low": 0.1656, "close": 0.1656, "volume": 59571.0, "quote_volume": 9873.26591, "trades": 73, "taker_buy_volume": 40311.3, "taker_buy_quote": 6681.77195}, {"ts": 1768016580000, "open": 0.1656, "high": 0.1656, "low": 0.1653, "close": 0.1654, "volume": 22610.7, "quote_volume": 3740.60234, "trades": 83, "taker_buy_volume": 3566.7, "taker_buy_quote": 590.25943}, {"ts": 1768016640000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 1113.7, "quote_volume": 184.31735, "trades": 6, "taker_buy_volume": 1113.7, "taker_buy_quote": 184.31735}, {"ts": 1768016700000, "open": 0.1656, "high": 0.1657, "low": 0.1656, "close": 0.1657, "volume": 14840.6, "quote_volume": 2458.43488, "trades": 60, "taker_buy_volume": 1587.0, "taker_buy_quote": 262.91714}, {"ts": 1768016760000, "open": 0.1658, "high": 0.1659, "low": 0.1657, "close": 0.1659, "volume": 35555.9, "quote_volume": 5896.1476, "trades": 58, "taker_buy_volume": 28263.4, "taker_buy_quote": 4687.35289}, {"ts": 1768016820000, "open": 0.1659, "high": 0.1662, "low": 0.1659, "close": 0.166, "volume": 66602.8, "quote_volume": 11059.35166, "trades": 93, "taker_buy_volume": 37926.4, "taker_buy_quote": 6299.39489}, {"ts": 1768016880000, "open": 0.1661, "high": 0.1662, "low": 0.166, "close": 0.1662, "volume": 13567.9, "quote_volume": 2253.59923, "trades": 10, "taker_buy_volume": 13099.3, "taker_buy_quote": 2175.81163}, {"ts": 1768016940000, "open": 0.1662, "high": 0.1663, "low": 0.1661, "close": 0.1661, "volume": 37255.9, "quote_volume": 6191.98641, "trades": 70, "taker_buy_volume": 24837.0, "taker_buy_quote": 4128.87247}, {"ts": 1768017000000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 21022.6, "quote_volume": 3493.65013, "trades": 28, "taker_buy_volume": 14836.4, "taker_buy_quote": 2465.80968}, {"ts": 1768017060000, "open": 0.1661, "high": 0.1661, "low": 0.166, "close": 0.166, "volume": 10651.9, "quote_volume": 1768.67821, "trades": 38, "taker_buy_volume": 1162.6, "taker_buy_quote": 193.10786}, {"ts": 1768017120000, "open": 0.1661, "high": 0.1663, "low": 0.1661, "close": 0.1663, "volume": 35633.7, "quote_volume": 5923.62981, "trades": 66, "taker_buy_volume": 30473.2, "taker_buy_quote": 5065.8477}, {"ts": 1768017180000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 7873.8, "quote_volume": 1308.81136, "trades": 32, "taker_buy_volume": 1858.0, "taker_buy_quote": 308.9854}, {"ts": 1768017240000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 17772.0, "quote_volume": 2955.5194, "trades": 43, "taker_buy_volume": 11369.5, "taker_buy_quote": 1890.78365}, {"ts": 1768017300000, "open": 0.1663, "high": 0.1665, "low": 0.1662, "close": 0.1664, "volume": 21810.4, "quote_volume": 3628.66313, "trades": 42, "taker_buy_volume": 13473.6, "taker_buy_quote": 2241.93973}, {"ts": 1768017360000, "open": 0.1665, "high": 0.1665, "low": 0.1663, "close": 0.1663, "volume": 15740.8, "quote_volume": 2618.4552, "trades": 77, "taker_buy_volume": 179.0, "taker_buy_quote": 29.8035}, {"ts": 1768017420000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 10239.4, "quote_volume": 1702.51143, "trades": 66, "taker_buy_volume": 2287.4, "taker_buy_quote": 380.39462}, {"ts": 1768017480000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 9857.3, "quote_volume": 1639.27847, "trades": 38, "taker_buy_volume": 336.7, "taker_buy_quote": 56.00269}, {"ts": 1768017540000, "open": 0.1663, "high": 0.1663, "low": 0.1661, "close": 0.1661, "volume": 26259.0, "quote_volume": 4363.73559, "trades": 85, "taker_buy_volume": 7560.6, "taker_buy_quote": 1255.93207}, {"ts": 1768017600000, "open": 0.1661, "high": 0.1661, "low": 0.1659, "close": 0.166, "volume": 14482.7, "quote_volume": 2403.71219, "trades": 65, "taker_buy_volume": 2119.5, "taker_buy_quote": 351.7962}, {"ts": 1768017660000, "open": 0.166, "high": 0.1662, "low": 0.166, "close": 0.1662, "volume": 6538.5, "quote_volume": 1086.05322, "trades": 31, "taker_buy_volume": 1605.6, "taker_buy_quote": 266.73638}, {"ts": 1768017720000, "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 9602.2, "quote_volume": 1595.90274, "trades": 44, "taker_buy_volume": 593.3, "taker_buy_quote": 98.62356}, {"ts": 1768017780000, "open": 0.1662, "high": 0.1662, "low": 0.1659, "close": 0.166, "volume": 25061.8, "quote_volume": 4161.60231, "trades": 113, "taker_buy_volume": 6451.3, "taker_buy_quote": 1071.1204}, {"ts": 1768017840000, "open": 0.1659, "high": 0.166, "low": 0.1657, "close": 0.1657, "volume": 17461.2, "quote_volume": 2895.76114, "trades": 82, "taker_buy_volume": 3848.5, "taker_buy_quote": 638.13788}, {"ts": 1768017900000, "open": 0.1657, "high": 0.1657, "low": 0.1654, "close": 0.1654, "volume": 271273.6, "quote_volume": 44915.30231, "trades": 76, "taker_buy_volume": 301.9, "taker_buy_quote": 49.99464}, {"ts": 1768017960000, "open": 0.1654, "high": 0.1655, "low": 0.1651, "close": 0.1651, "volume": 104110.0, "quote_volume": 17204.81945, "trades": 162, "taker_buy_volume": 26441.6, "taker_buy_quote": 4367.62156}, {"ts": 1768018020000, "open": 0.165, "high": 0.1651, "low": 0.1647, "close": 0.165, "volume": 147841.9, "quote_volume": 24378.28875, "trades": 150, "taker_buy_volume": 69742.7, "taker_buy_quote": 11504.17181}, {"ts": 1768018080000, "open": 0.1649, "high": 0.165, "low": 0.1648, "close": 0.165, "volume": 10488.4, "quote_volume": 1729.27615, "trades": 27, "taker_buy_volume": 756.6, "taker_buy_quote": 124.80572}, {"ts": 1768018140000, "open": 0.1651, "high": 0.1655, "low": 0.1651, "close": 0.1655, "volume": 84946.6, "quote_volume": 14037.94153, "trades": 92, "taker_buy_volume": 58718.3, "taker_buy_quote": 9704.98475}, {"ts": 1768018200000, "open": 0.1656, "high": 0.1657, "low": 0.1655, "close": 0.1655, "volume": 6285.0, "quote_volume": 1040.85133, "trades": 32, "taker_buy_volume": 3974.5, "taker_buy_quote": 658.33082}, {"ts": 1768018260000, "open": 0.1656, "high": 0.1656, "low": 0.1653, "close": 0.1653, "volume": 16250.7, "quote_volume": 2687.88319, "trades": 44, "taker_buy_volume": 392.3, "taker_buy_quote": 64.94373}, {"ts": 1768018320000, "open": 0.1653, "high": 0.1653, "low": 0.1652, "close": 0.1652, "volume": 3238.5, "quote_volume": 535.01582, "trades": 4, "taker_buy_volume": 156.2, "taker_buy_quote": 25.81986}, {"ts": 1768018380000, "open": 0.1653, "high": 0.1654, "low": 0.1652, "close": 0.1653, "volume": 23420.1, "quote_volume": 3872.21699, "trades": 60, "taker_buy_volume": 2550.8, "taker_buy_quote": 421.71358}, {"ts": 1768018440000, "open": 0.1653, "high": 0.1654, "low": 0.1653, "close": 0.1654, "volume": 16162.7, "quote_volume": 2672.97019, "trades": 33, "taker_buy_volume": 7498.3, "taker_buy_quote": 1240.21882}, {"ts": 1768018500000, "open": 0.1654, "high": 0.1656, "low": 0.1654, "close": 0.1655, "volume": 14600.0, "quote_volume": 2416.63084, "trades": 51, "taker_buy_volume": 1852.3, "taker_buy_quote": 306.66213}, {"ts": 1768018560000, "open": 0.1655, "high": 0.1657, "low": 0.1654, "close": 0.1656, "volume": 29658.7, "quote_volume": 4910.32309, "trades": 74, "taker_buy_volume": 6400.0, "taker_buy_quote": 1059.87341}, {"ts": 1768018620000, "open": 0.1656, "high": 0.1657, "low": 0.1654, "close": 0.1657, "volume": 84120.8, "quote_volume": 13924.34169, "trades": 103, "taker_buy_volume": 33904.8, "taker_buy_quote": 5613.98771}, {"ts": 1768018680000, "open": 0.1656, "high": 0.1657, "low": 0.1655, "close": 0.1656, "volume": 8052.5, "quote_volume": 1333.52199, "trades": 22, "taker_buy_volume": 1915.3, "taker_buy_quote": 317.35318}, {"ts": 1768018740000, "open": 0.1656, "high": 0.1656, "low": 0.1647, "close": 0.1648, "volume": 435196.3, "quote_volume": 71823.89027, "trades": 334, "taker_buy_volume": 94829.8, "taker_buy_quote": 15646.18017}, {"ts": 1768018800000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 17548.1, "quote_volume": 2891.31327, "trades": 25, "taker_buy_volume": 303.3, "taker_buy_quote": 49.98384}, {"ts": 1768018860000, "open": 0.1648, "high": 0.1648, "low": 0.1645, "close": 0.1646, "volume": 55228.2, "quote_volume": 9092.93762, "trades": 69, "taker_buy_volume": 5154.5, "taker_buy_quote": 849.21438}, {"ts": 1768018920000, "open": 0.1647, "high": 0.1648, "low": 0.1644, "close": 0.1648, "volume": 93760.4, "quote_volume": 15444.3722, "trades": 96, "taker_buy_volume": 66211.8, "taker_buy_quote": 10907.7443}, {"ts": 1768018980000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 12068.1, "quote_volume": 1988.40541, "trades": 29, "taker_buy_volume": 961.1, "taker_buy_quote": 158.38928}, {"ts": 1768019040000, "open": 0.1646, "high": 0.1646, "low": 0.1644, "close": 0.1645, "volume": 31353.9, "quote_volume": 5159.8574, "trades": 42, "taker_buy_volume": 364.2, "taker_buy_quote": 59.9109}, {"ts": 1768019100000, "open": 0.1646, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 21451.0, "quote_volume": 3529.37855, "trades": 36, "taker_buy_volume": 3568.2, "taker_buy_quote": 587.32572}, {"ts": 1768019160000, "open": 0.1645, "high": 0.1646, "low": 0.1644, "close": 0.1646, "volume": 35245.2, "quote_volume": 5797.33191, "trades": 46, "taker_buy_volume": 5567.2, "taker_buy_quote": 915.80912}, {"ts": 1768019220000, "open": 0.1645, "high": 0.1646, "low": 0.1643, "close": 0.1644, "volume": 133399.9, "quote_volume": 21933.27002, "trades": 90, "taker_buy_volume": 18324.1, "taker_buy_quote": 3014.14899}, {"ts": 1768019280000, "open": 0.1645, "high": 0.1648, "low": 0.1645, "close": 0.1648, "volume": 33211.4, "quote_volume": 5470.66549, "trades": 57, "taker_buy_volume": 14566.6, "taker_buy_quote": 2399.13162}, {"ts": 1768019340000, "open": 0.1649, "high": 0.165, "low": 0.1649, "close": 0.1649, "volume": 18800.6, "quote_volume": 3100.27954, "trades": 19, "taker_buy_volume": 1203.8, "taker_buy_quote": 198.56722}, {"ts": 1768019400000, "open": 0.165, "high": 0.1651, "low": 0.1647, "close": 0.1649, "volume": 29696.1, "quote_volume": 4898.17981, "trades": 75, "taker_buy_volume": 7442.7, "taker_buy_quote": 1227.78683}, {"ts": 1768019460000, "open": 0.165, "high": 0.165, "low": 0.1647, "close": 0.1648, "volume": 41033.5, "quote_volume": 6764.05895, "trades": 69, "taker_buy_volume": 2152.5, "taker_buy_quote": 354.9925}, {"ts": 1768019520000, "open": 0.1649, "high": 0.1651, "low": 0.1649, "close": 0.165, "volume": 19205.9, "quote_volume": 3168.99559, "trades": 31, "taker_buy_volume": 15441.6, "taker_buy_quote": 2547.8899}, {"ts": 1768019580000, "open": 0.165, "high": 0.165, "low": 0.1649, "close": 0.1649, "volume": 7584.1, "quote_volume": 1251.07331, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019640000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 9917.0, "quote_volume": 1634.40312, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019700000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 20600.6, "quote_volume": 3394.73655, "trades": 51, "taker_buy_volume": 8844.2, "taker_buy_quote": 1457.52416}, {"ts": 1768019760000, "open": 0.1648, "high": 0.1648, "low": 0.1646, "close": 0.1647, "volume": 34534.9, "quote_volume": 5688.31591, "trades": 69, "taker_buy_volume": 17792.7, "taker_buy_quote": 2930.45769}, {"ts": 1768019820000, "open": 0.1647, "high": 0.1649, "low": 0.1647, "close": 0.1649, "volume": 27128.8, "quote_volume": 4471.69009, "trades": 59, "taker_buy_volume": 15414.4, "taker_buy_quote": 2540.79501}, {"ts": 1768019880000, "open": 0.1648, "high": 0.1649, "low": 0.1647, "close": 0.1647, "volume": 26248.6, "quote_volume": 4325.78274, "trades": 100, "taker_buy_volume": 9647.0, "taker_buy_quote": 1590.75383}, {"ts": 1768019940000, "open": 0.1647, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 5715.0, "quote_volume": 941.8045, "trades": 21, "taker_buy_volume": 480.0, "taker_buy_quote": 79.104}, {"ts": 1768020000000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 17067.9, "quote_volume": 2813.88392, "trades": 44, "taker_buy_volume": 2071.4, "taker_buy_quote": 341.57386}, {"ts": 1768020060000, "open": 0.165, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 16090.5, "quote_volume": 2654.94307, "trades": 25, "taker_buy_volume": 9998.6, "taker_buy_quote": 1649.77957}, {"ts": 1768020120000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 32.0, "quote_volume": 5.2832, "trades": 1, "taker_buy_volume": 32.0, "taker_buy_quote": 5.2832}, {"ts": 1768020180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3058.6, "quote_volume": 504.669, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020240000, "open": 0.165, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 2715.0, "quote_volume": 448.0397, "trades": 29, "taker_buy_volume": 647.0, "taker_buy_quote": 106.8197}, {"ts": 1768020300000, "open": 0.165, "high": 0.1651, "low": 0.165, "close": 0.1651, "volume": 7766.6, "quote_volume": 1281.85896, "trades": 42, "taker_buy_volume": 3699.6, "taker_buy_quote": 610.80396}, {"ts": 1768020360000, "open": 0.1651, "high": 0.1651, "low": 0.1648, "close": 0.1649, "volume": 17533.0, "quote_volume": 2892.61134, "trades": 70, "taker_buy_volume": 713.8, "taker_buy_quote": 117.777}, {"ts": 1768020420000, "open": 0.1649, "high": 0.165, "low": 0.1647, "close": 0.1647, "volume": 18149.6, "quote_volume": 2991.85582, "trades": 74, "taker_buy_volume": 534.0, "taker_buy_quote": 88.11}, {"ts": 1768020480000, "open": 0.1648, "high": 0.1649, "low": 0.1647, "close": 0.1648, "volume": 23321.8, "quote_volume": 3843.14089, "trades": 98, "taker_buy_volume": 8956.7, "taker_buy_quote": 1476.21606}, {"ts": 1768020540000, "open": 0.1649, "high": 0.1652, "low": 0.1649, "close": 0.1652, "volume": 52297.3, "quote_volume": 8629.52058, "trades": 40, "taker_buy_volume": 49269.4, "taker_buy_quote": 8129.61429}, {"ts": 1768020600000, "open": 0.1651, "high": 0.1652, "low": 0.1649, "close": 0.1651, "volume": 61710.1, "quote_volume": 10184.2809, "trades": 142, "taker_buy_volume": 17134.1, "taker_buy_quote": 2829.88213}, {"ts": 1768020660000, "open": 0.1651, "high": 0.1651, "low": 0.1649, "close": 0.1649, "volume": 18182.3, "quote_volume": 2999.44234, "trades": 99, "taker_buy_volume": 3142.1, "taker_buy_quote": 518.35747}, {"ts": 1768020720000, "open": 0.165, "high": 0.1651, "low": 0.165, "close": 0.1651, "volume": 25841.3, "quote_volume": 4264.07156, "trades": 54, "taker_buy_volume": 5089.6, "taker_buy_quote": 840.04106}, {"ts": 1768020780000, "open": 0.1651, "high": 0.1657, "low": 0.1651, "close": 0.1656, "volume": 120326.3, "quote_volume": 19900.45073, "trades": 192, "taker_buy_volume": 88799.5, "taker_buy_quote": 14687.80189}, {"ts": 1768020840000, "open": 0.1656, "high": 0.1656, "low": 0.1652, "close": 0.1654, "volume": 125365.3, "quote_volume": 20738.46339, "trades": 163, "taker_buy_volume": 19872.8, "taker_buy_quote": 3286.66464}, {"ts": 1768020900000, "open": 0.1655, "high": 0.1656, "low": 0.1654, "close": 0.1656, "volume": 55075.2, "quote_volume": 9117.19275, "trades": 62, "taker_buy_volume": 51993.3, "taker_buy_quote": 8607.44649}, {"ts": 1768020960000, "open": 0.1656, "high": 0.1656, "low": 0.1651, "close": 0.1653, "volume": 63218.1, "quote_volume": 10459.70076, "trades": 140, "taker_buy_volume": 10613.5, "taker_buy_quote": 1754.70244}, {"ts": 1768021020000, "open": 0.1653, "high": 0.1653, "low": 0.1652, "close": 0.1653, "volume": 10336.3, "quote_volume": 1708.2877, "trades": 34, "taker_buy_volume": 686.6, "taker_buy_quote": 113.49498}, {"ts": 1768021080000, "open": 0.1653, "high": 0.1654, "low": 0.1652, "close": 0.1652, "volume": 15441.6, "quote_volume": 2552.15972, "trades": 47, "taker_buy_volume": 452.8, "taker_buy_quote": 74.872}, {"ts": 1768021140000, "open": 0.1652, "high": 0.1654, "low": 0.1652, "close": 0.1654, "volume": 15833.2, "quote_volume": 2618.03024, "trades": 47, "taker_buy_volume": 1747.3, "taker_buy_quote": 288.85588}, {"ts": 1768021200000, "open": 0.1655, "high": 0.1657, "low": 0.1655, "close": 0.1657, "volume": 14077.8, "quote_volume": 2332.46714, "trades": 33, "taker_buy_volume": 14037.8, "taker_buy_quote": 2325.83914}, {"ts": 1768021260000, "open": 0.1657, "high": 0.1657, "low": 0.1654, "close": 0.1654, "volume": 22774.3, "quote_volume": 3770.42696, "trades": 81, "taker_buy_volume": 391.8, "taker_buy_quote": 64.88208}, {"ts": 1768021320000, "open": 0.1654, "high": 0.1655, "low": 0.1653, "close": 0.1654, "volume": 8418.3, "quote_volume": 1392.31747, "trades": 55, "taker_buy_volume": 1019.5, "taker_buy_quote": 168.67594}, {"ts": 1768021380000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 4391.0, "quote_volume": 725.8323, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021440000, "open": 0.1653, "high": 0.1655, "low": 0.1652, "close": 0.1655, "volume": 35900.4, "quote_volume": 5933.66053, "trades": 88, "taker_buy_volume": 9397.7, "taker_buy_quote": 1554.08881}, {"ts": 1768021500000, "open": 0.1655, "high": 0.1655, "low": 0.1648, "close": 0.1652, "volume": 644461.2, "quote_volume": 106303.76551, "trades": 164, "taker_buy_volume": 41019.2, "taker_buy_quote": 6770.33466}, {"ts": 1768021560000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 13534.4, "quote_volume": 2234.52944, "trades": 26, "taker_buy_volume": 5067.9, "taker_buy_quote": 836.71029}, {"ts": 1768021620000, "open": 0.1652, "high": 0.1654, "low": 0.1652, "close": 0.1653, "volume": 58773.9, "quote_volume": 9719.80896, "trades": 54, "taker_buy_volume": 53338.8, "taker_buy_quote": 8821.38693}, {"ts": 1768021680000, "open": 0.1654, "high": 0.1654, "low": 0.1653, "close": 0.1654, "volume": 32761.2, "quote_volume": 5417.7885, "trades": 67, "taker_buy_volume": 19175.8, "taker_buy_quote": 3171.67732}, {"ts": 1768021740000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 462.6, "quote_volume": 76.51404, "trades": 4, "taker_buy_volume": 462.6, "taker_buy_quote": 76.51404}, {"ts": 1768021800000, "open": 0.1655, "high": 0.1656, "low": 0.1655, "close": 0.1656, "volume": 3667.8, "quote_volume": 607.23635, "trades": 18, "taker_buy_volume": 3113.7, "taker_buy_quote": 515.47739}, {"ts": 1768021860000, "open": 0.1656, "high": 0.1657, "low": 0.1656, "close": 0.1657, "volume": 1872.5, "quote_volume": 310.24671, "trades": 13, "taker_buy_volume": 1607.1, "taker_buy_quote": 266.29647}, {"ts": 1768021920000, "open": 0.1657, "high": 0.1657, "low": 0.1655, "close": 0.1655, "volume": 13162.2, "quote_volume": 2179.26192, "trades": 41, "taker_buy_volume": 1863.6, "taker_buy_quote": 308.65288}, {"ts": 1768021980000, "open": 0.1655, "high": 0.1655, "low": 0.1653, "close": 0.1654, "volume": 21408.3, "quote_volume": 3540.64256, "trades": 37, "taker_buy_volume": 14580.3, "taker_buy_quote": 2411.58162}, {"ts": 1768022040000, "open": 0.1653, "high": 0.1656, "low": 0.1653, "close": 0.1656, "volume": 8446.8, "quote_volume": 1397.03982, "trades": 23, "taker_buy_volume": 5244.6, "taker_buy_quote": 867.71616}, {"ts": 1768022100000, "open": 0.1656, "high": 0.1657, "low": 0.1656, "close": 0.1657, "volume": 2902.8, "quote_volume": 480.82466, "trades": 23, "taker_buy_volume": 2467.1, "taker_buy_quote": 408.62917}, {"ts": 1768022160000, "open": 0.1656, "high": 0.1656, "low": 0.1654, "close": 0.1656, "volume": 30631.1, "quote_volume": 5071.25702, "trades": 103, "taker_buy_volume": 3657.3, "taker_buy_quote": 605.28647}, {"ts": 1768022220000, "open": 0.1655, "high": 0.1655, "low": 0.1654, "close": 0.1655, "volume": 11468.4, "quote_volume": 1897.80371, "trades": 29, "taker_buy_volume": 8170.0, "taker_buy_quote": 1352.135}, {"ts": 1768022280000, "open": 0.1655, "high": 0.1655, "low": 0.1653, "close": 0.1654, "volume": 34380.8, "quote_volume": 5688.05866, "trades": 48, "taker_buy_volume": 24107.3, "taker_buy_quote": 3988.89907}, {"ts": 1768022340000, "open": 0.1654, "high": 0.1655, "low": 0.1654, "close": 0.1655, "volume": 6129.8, "quote_volume": 1014.16301, "trades": 31, "taker_buy_volume": 2940.9, "taker_buy_quote": 486.71895}, {"ts": 1768022400000, "open": 0.1654, "high": 0.1657, "low": 0.1654, "close": 0.1655, "volume": 43811.0, "quote_volume": 7254.82667, "trades": 86, "taker_buy_volume": 8691.6, "taker_buy_quote": 1439.50607}, {"ts": 1768022460000, "open": 0.1655, "high": 0.1655, "low": 0.1653, "close": 0.1654, "volume": 50102.8, "quote_volume": 8285.46317, "trades": 111, "taker_buy_volume": 26715.0, "taker_buy_quote": 4417.7428}, {"ts": 1768022520000, "open": 0.1653, "high": 0.1653, "low": 0.165, "close": 0.165, "volume": 25388.3, "quote_volume": 4191.93786, "trades": 80, "taker_buy_volume": 3072.6, "taker_buy_quote": 507.28626}, {"ts": 1768022580000, "open": 0.165, "high": 0.165, "low": 0.1648, "close": 0.1648, "volume": 20132.4, "quote_volume": 3318.90841, "trades": 56, "taker_buy_volume": 609.1, "taker_buy_quote": 100.44059}, {"ts": 1768022640000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 27442.3, "quote_volume": 4524.62869, "trades": 60, "taker_buy_volume": 5499.5, "taker_buy_quote": 906.86755}, {"ts": 1768022700000, "open": 0.1649, "high": 0.1651, "low": 0.1649, "close": 0.1649, "volume": 16615.0, "quote_volume": 2740.67257, "trades": 67, "taker_buy_volume": 3709.8, "taker_buy_quote": 612.25951}, {"ts": 1768022760000, "open": 0.165, "high": 0.165, "low": 0.1649, "close": 0.165, "volume": 10991.2, "quote_volume": 1812.89888, "trades": 36, "taker_buy_volume": 4500.0, "taker_buy_quote": 742.5}, {"ts": 1768022820000, "open": 0.1649, "high": 0.1649, "low": 0.1646, "close": 0.1647, "volume": 58969.7, "quote_volume": 9713.78171, "trades": 115, "taker_buy_volume": 5155.9, "taker_buy_quote": 849.17673}, {"ts": 1768022880000, "open": 0.1647, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 7130.6, "quote_volume": 1174.45593, "trades": 37, "taker_buy_volume": 461.1, "taker_buy_quote": 75.98928}, {"ts": 1768022940000, "open": 0.1647, "high": 0.1649, "low": 0.1647, "close": 0.1647, "volume": 32605.0, "quote_volume": 5372.75015, "trades": 59, "taker_buy_volume": 7477.5, "taker_buy_quote": 1232.3114}, {"ts": 1768023000000, "open": 0.1647, "high": 0.1649, "low": 0.1647, "close": 0.1648, "volume": 16709.5, "quote_volume": 2753.49323, "trades": 57, "taker_buy_volume": 2438.8, "taker_buy_quote": 401.92351}, {"ts": 1768023060000, "open": 0.1648, "high": 0.1648, "low": 0.1646, "close": 0.1646, "volume": 48627.5, "quote_volume": 8006.91347, "trades": 103, "taker_buy_volume": 21291.9, "taker_buy_quote": 3506.38954}, {"ts": 1768023120000, "open": 0.1646, "high": 0.1647, "low": 0.1646, "close": 0.1647, "volume": 4568.6, "quote_volume": 752.12889, "trades": 11, "taker_buy_volume": 1373.3, "taker_buy_quote": 226.18251}, {"ts": 1768023180000, "open": 0.1646, "high": 0.1648, "low": 0.1646, "close": 0.1647, "volume": 8562.2, "quote_volume": 1410.11763, "trades": 26, "taker_buy_volume": 2526.3, "taker_buy_quote": 416.0874}, {"ts": 1768023240000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 1476.1, "quote_volume": 243.26128, "trades": 8, "taker_buy_volume": 1476.1, "taker_buy_quote": 243.26128}, {"ts": 1768023300000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 15647.4, "quote_volume": 2578.38793, "trades": 57, "taker_buy_volume": 1969.1, "taker_buy_quote": 324.50768}, {"ts": 1768023360000, "open": 0.1648, "high": 0.1649, "low": 0.1646, "close": 0.1647, "volume": 12098.4, "quote_volume": 1992.71781, "trades": 63, "taker_buy_volume": 2238.9, "taker_buy_quote": 368.83421}, {"ts": 1768023420000, "open": 0.1648, "high": 0.1651, "low": 0.1648, "close": 0.1651, "volume": 15786.4, "quote_volume": 2604.15677, "trades": 57, "taker_buy_volume": 12207.7, "taker_buy_quote": 2013.67127}, {"ts": 1768023480000, "open": 0.165, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 9679.2, "quote_volume": 1597.18912, "trades": 50, "taker_buy_volume": 4870.4, "taker_buy_quote": 803.73712}, {"ts": 1768023540000, "open": 0.1649, "high": 0.1649, "low": 0.1647, "close": 0.1648, "volume": 25567.8, "quote_volume": 4214.802, "trades": 87, "taker_buy_volume": 10605.6, "taker_buy_quote": 1748.42257}, {"ts": 1768023600000, "open": 0.1647, "high": 0.1649, "low": 0.1647, "close": 0.1647, "volume": 11853.6, "quote_volume": 1953.03271, "trades": 85, "taker_buy_volume": 1718.5, "taker_buy_quote": 283.32665}, {"ts": 1768023660000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 26911.0, "quote_volume": 4434.9631, "trades": 38, "taker_buy_volume": 15980.8, "taker_buy_quote": 2633.66614}, {"ts": 1768023720000, "open": 0.1649, "high": 0.1649, "low": 0.1647, "close": 0.1647, "volume": 9708.8, "quote_volume": 1599.23941, "trades": 28, "taker_buy_volume": 2833.2, "taker_buy_quote": 466.78064}, {"ts": 1768023780000, "open": 0.1647, "high": 0.1647, "low": 0.1646, "close": 0.1646, "volume": 13941.7, "quote_volume": 2296.18049, "trades": 94, "taker_buy_volume": 1457.9, "taker_buy_quote": 240.11613}, {"ts": 1768023840000, "open": 0.1646, "high": 0.1648, "low": 0.1646, "close": 0.1648, "volume": 6375.9, "quote_volume": 1050.63235, "trades": 22, "taker_buy_volume": 3205.4, "taker_buy_quote": 528.16127}, {"ts": 1768023900000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 6650.8, "quote_volume": 1095.74825, "trades": 44, "taker_buy_volume": 457.9, "taker_buy_quote": 75.46192}, {"ts": 1768023960000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 21820.7, "quote_volume": 3596.0328, "trades": 27, "taker_buy_volume": 5736.1, "taker_buy_quote": 945.30928}, {"ts": 1768024020000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 9790.2, "quote_volume": 1613.48558, "trades": 14, "taker_buy_volume": 2137.4, "taker_buy_quote": 352.30414}, {"ts": 1768024080000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 57956.5, "quote_volume": 9550.77948, "trades": 91, "taker_buy_volume": 34856.3, "taker_buy_quote": 5744.31824}, {"ts": 1768024140000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 9391.3, "quote_volume": 1547.22192, "trades": 28, "taker_buy_volume": 4748.1, "taker_buy_quote": 782.48688}, {"ts": 1768024200000, "open": 0.1647, "high": 0.1647, "low": 0.1644, "close": 0.1645, "volume": 38616.6, "quote_volume": 6353.62508, "trades": 118, "taker_buy_volume": 3036.3, "taker_buy_quote": 499.76265}, {"ts": 1768024260000, "open": 0.1644, "high": 0.1645, "low": 0.1643, "close": 0.1644, "volume": 52786.2, "quote_volume": 8677.7516, "trades": 98, "taker_buy_volume": 9937.1, "taker_buy_quote": 1633.66365}, {"ts": 1768024320000, "open": 0.1643, "high": 0.1644, "low": 0.1642, "close": 0.1642, "volume": 34565.8, "quote_volume": 5676.26479, "trades": 53, "taker_buy_volume": 13819.4, "taker_buy_quote": 2269.24281}, {"ts": 1768024380000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 12583.8, "quote_volume": 2067.51834, "trades": 37, "taker_buy_volume": 3886.4, "taker_buy_quote": 638.53552}, {"ts": 1768024440000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 2693.0, "quote_volume": 442.1906, "trades": 12, "taker_buy_volume": 1923.2, "taker_buy_quote": 315.78944}, {"ts": 1768024500000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1644, "volume": 5779.7, "quote_volume": 949.94789, "trades": 19, "taker_buy_volume": 5779.7, "taker_buy_quote": 949.94789}, {"ts": 1768024560000, "open": 0.1645, "high": 0.1645, "low": 0.1644, "close": 0.1645, "volume": 24091.7, "quote_volume": 3961.25695, "trades": 46, "taker_buy_volume": 13184.2, "taker_buy_quote": 2167.87802}, {"ts": 1768024620000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1644, "volume": 1447.2, "quote_volume": 238.02668, "trades": 7, "taker_buy_volume": 1070.0, "taker_buy_quote": 176.015}, {"ts": 1768024680000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1645, "volume": 905.8, "quote_volume": 148.98921, "trades": 5, "taker_buy_volume": 756.9, "taker_buy_quote": 124.51005}, {"ts": 1768024740000, "open": 0.1644, "high": 0.1644, "low": 0.1636, "close": 0.1641, "volume": 210816.1, "quote_volume": 34575.45284, "trades": 243, "taker_buy_volume": 48697.0, "taker_buy_quote": 7980.92644}, {"ts": 1768024800000, "open": 0.1642, "high": 0.1644, "low": 0.1642, "close": 0.1644, "volume": 63618.5, "quote_volume": 10455.06448, "trades": 73, "taker_buy_volume": 46928.0, "taker_buy_quote": 7712.67227}, {"ts": 1768024860000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 36593.7, "quote_volume": 6015.07374, "trades": 41, "taker_buy_volume": 32707.7, "taker_buy_quote": 5376.60394}, {"ts": 1768024920000, "open": 0.1642, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 19683.2, "quote_volume": 3232.68006, "trades": 35, "taker_buy_volume": 8477.3, "taker_buy_quote": 1392.67128}, {"ts": 1768024980000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1644, "volume": 2955.9, "quote_volume": 485.66409, "trades": 12, "taker_buy_volume": 1602.2, "taker_buy_quote": 263.25118}, {"ts": 1768025040000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025100000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1645, "volume": 5420.7, "quote_volume": 891.53763, "trades": 25, "taker_buy_volume": 3296.0, "taker_buy_quote": 542.02448}, {"ts": 1768025160000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1644, "volume": 2440.8, "quote_volume": 401.27422, "trades": 13, "taker_buy_volume": 67.0, "taker_buy_quote": 11.0215}, {"ts": 1768025220000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1642, "volume": 20094.7, "quote_volume": 3299.60791, "trades": 26, "taker_buy_volume": 17624.5, "taker_buy_quote": 2893.9429}, {"ts": 1768025280000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 1738.8, "quote_volume": 285.51096, "trades": 7, "taker_buy_volume": 1526.6, "taker_buy_quote": 250.66772}, {"ts": 1768025340000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1644, "volume": 15319.2, "quote_volume": 2517.40011, "trades": 37, "taker_buy_volume": 10352.9, "taker_buy_quote": 1701.43702}, {"ts": 1768025400000, "open": 0.1644, "high": 0.1644, "low": 0.164, "close": 0.164, "volume": 114613.4, "quote_volume": 18805.73157, "trades": 96, "taker_buy_volume": 51651.6, "taker_buy_quote": 8476.36765}, {"ts": 1768025460000, "open": 0.1641, "high": 0.1641, "low": 0.1639, "close": 0.1639, "volume": 33856.6, "quote_volume": 5553.81078, "trades": 42, "taker_buy_volume": 22244.9, "taker_buy_quote": 3649.85247}, {"ts": 1768025520000, "open": 0.1638, "high": 0.164, "low": 0.1638, "close": 0.164, "volume": 97162.4, "quote_volume": 15915.80577, "trades": 87, "taker_buy_volume": 69558.5, "taker_buy_quote": 11394.28695}, {"ts": 1768025580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 897.0, "quote_volume": 147.108, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025640000, "open": 0.164, "high": 0.1642, "low": 0.164, "close": 0.1642, "volume": 10356.7, "quote_volume": 1699.2115, "trades": 28, "taker_buy_volume": 10297.5, "taker_buy_quote": 1689.49086}, {"ts": 1768025700000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.1642, "volume": 18075.0, "quote_volume": 2965.76141, "trades": 35, "taker_buy_volume": 7772.6, "taker_buy_quote": 1275.53726}, {"ts": 1768025760000, "open": 0.1641, "high": 0.1642, "low": 0.1639, "close": 0.1639, "volume": 6150.3, "quote_volume": 1008.76536, "trades": 39, "taker_buy_volume": 1838.7, "taker_buy_quote": 301.62816}, {"ts": 1768025820000, "open": 0.1639, "high": 0.1639, "low": 0.1637, "close": 0.1638, "volume": 19069.6, "quote_volume": 3123.04188, "trades": 61, "taker_buy_volume": 9731.6, "taker_buy_quote": 1594.04445}, {"ts": 1768025880000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 8640.7, "quote_volume": 1416.19861, "trades": 36, "taker_buy_volume": 6581.9, "taker_buy_quote": 1078.77341}, {"ts": 1768025940000, "open": 0.1638, "high": 0.1638, "low": 0.1637, "close": 0.1637, "volume": 9630.5, "quote_volume": 1577.27299, "trades": 22, "taker_buy_volume": 772.8, "taker_buy_quote": 126.58464}, {"ts": 1768026000000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 14076.9, "quote_volume": 2305.79622, "trades": 29, "taker_buy_volume": 5521.6, "taker_buy_quote": 904.43808}, {"ts": 1768026060000, "open": 0.1638, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 3155.7, "quote_volume": 516.85079, "trades": 14, "taker_buy_volume": 1465.7, "taker_buy_quote": 240.08166}, {"ts": 1768026120000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 1833.2, "quote_volume": 300.28304, "trades": 6, "taker_buy_volume": 48.8, "taker_buy_quote": 7.99832}, {"ts": 1768026180000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 1819.4, "quote_volume": 298.21036, "trades": 13, "taker_buy_volume": 1819.4, "taker_buy_quote": 298.21036}, {"ts": 1768026240000, "open": 0.164, "high": 0.1643, "low": 0.164, "close": 0.1642, "volume": 18742.2, "quote_volume": 3076.60596, "trades": 42, "taker_buy_volume": 18670.3, "taker_buy_quote": 3064.79998}, {"ts": 1768026300000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1644, "volume": 24804.9, "quote_volume": 4076.50189, "trades": 29, "taker_buy_volume": 24744.9, "taker_buy_quote": 4066.64389}, {"ts": 1768026360000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1645, "volume": 22396.5, "quote_volume": 3682.7127, "trades": 25, "taker_buy_volume": 22396.5, "taker_buy_quote": 3682.7127}, {"ts": 1768026420000, "open": 0.1645, "high": 0.1646, "low": 0.1644, "close": 0.1644, "volume": 31681.8, "quote_volume": 5211.42757, "trades": 29, "taker_buy_volume": 21385.2, "taker_buy_quote": 3517.8835}, {"ts": 1768026480000, "open": 0.1645, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 5075.6, "quote_volume": 834.9543, "trades": 27, "taker_buy_volume": 3164.4, "taker_buy_quote": 520.5619}, {"ts": 1768026540000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 11026.8, "quote_volume": 1813.9086, "trades": 28, "taker_buy_volume": 8039.1, "taker_buy_quote": 1322.43195}, {"ts": 1768026600000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 3814.4, "quote_volume": 627.4688, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026660000, "open": 0.1645, "high": 0.1645, "low": 0.1642, "close": 0.1642, "volume": 24944.2, "quote_volume": 4098.30826, "trades": 45, "taker_buy_volume": 166.0, "taker_buy_quote": 27.307}, {"ts": 1768026720000, "open": 0.1642, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 2750.4, "quote_volume": 451.6665, "trades": 18, "taker_buy_volume": 2661.8, "taker_buy_quote": 437.11329}, {"ts": 1768026780000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1644, "volume": 16999.5, "quote_volume": 2793.18332, "trades": 31, "taker_buy_volume": 6082.8, "taker_buy_quote": 999.56951}, {"ts": 1768026840000, "open": 0.1645, "high": 0.1646, "low": 0.1645, "close": 0.1646, "volume": 2206.5, "quote_volume": 363.00634, "trades": 14, "taker_buy_volume": 2206.5, "taker_buy_quote": 363.00634}, {"ts": 1768026900000, "open": 0.1646, "high": 0.1647, "low": 0.1646, "close": 0.1647, "volume": 27577.6, "quote_volume": 4540.76062, "trades": 34, "taker_buy_volume": 27577.6, "taker_buy_quote": 4540.76062}, {"ts": 1768026960000, "open": 0.1647, "high": 0.1649, "low": 0.1647, "close": 0.1648, "volume": 26040.2, "quote_volume": 4290.29754, "trades": 39, "taker_buy_volume": 25432.1, "taker_buy_quote": 4190.11314}, {"ts": 1768027020000, "open": 0.1649, "high": 0.165, "low": 0.1649, "close": 0.165, "volume": 18249.2, "quote_volume": 3009.76715, "trades": 37, "taker_buy_volume": 17983.9, "taker_buy_quote": 2966.01918}, {"ts": 1768027080000, "open": 0.165, "high": 0.1651, "low": 0.165, "close": 0.1651, "volume": 36496.7, "quote_volume": 6024.14032, "trades": 68, "taker_buy_volume": 28926.3, "taker_buy_quote": 4774.52962}, {"ts": 1768027140000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.1651, "volume": 7422.6, "quote_volume": 1225.21763, "trades": 25, "taker_buy_volume": 4245.4, "taker_buy_quote": 700.91554}, {"ts": 1768027200000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 180.0, "quote_volume": 29.736, "trades": 4, "taker_buy_volume": 180.0, "taker_buy_quote": 29.736}, {"ts": 1768027260000, "open": 0.1651, "high": 0.1653, "low": 0.1651, "close": 0.1653, "volume": 14748.6, "quote_volume": 2436.45644, "trades": 28, "taker_buy_volume": 14445.8, "taker_buy_quote": 2386.46416}, {"ts": 1768027320000, "open": 0.1652, "high": 0.1652, "low": 0.1651, "close": 0.1651, "volume": 33172.1, "quote_volume": 5476.8838, "trades": 33, "taker_buy_volume": 302.2, "taker_buy_quote": 49.92344}, {"ts": 1768027380000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 80.0, "quote_volume": 13.208, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 13.208}, {"ts": 1768027440000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 4281.3, "quote_volume": 706.53563, "trades": 13, "taker_buy_volume": 3197.0, "taker_buy_quote": 527.62613}, {"ts": 1768027500000, "open": 0.165, "high": 0.1652, "low": 0.165, "close": 0.1652, "volume": 13301.9, "quote_volume": 2195.67993, "trades": 16, "taker_buy_volume": 8301.9, "taker_buy_quote": 1370.67993}, {"ts": 1768027560000, "open": 0.1652, "high": 0.1652, "low": 0.165, "close": 0.165, "volume": 9168.6, "quote_volume": 1514.38272, "trades": 36, "taker_buy_volume": 3235.2, "taker_buy_quote": 534.43138}, {"ts": 1768027620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1423.6, "quote_volume": 234.894, "trades": 3, "taker_buy_volume": 1423.6, "taker_buy_quote": 234.894}, {"ts": 1768027680000, "open": 0.165, "high": 0.165, "low": 0.1649, "close": 0.1649, "volume": 2255.9, "quote_volume": 372.02665, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027740000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 2854.9, "quote_volume": 470.77301, "trades": 6, "taker_buy_volume": 2854.9, "taker_buy_quote": 470.77301}, {"ts": 1768027800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6779.4, "quote_volume": 1118.601, "trades": 16, "taker_buy_volume": 1883.8, "taker_buy_quote": 310.827}, {"ts": 1768027860000, "open": 0.165, "high": 0.1651, "low": 0.165, "close": 0.1651, "volume": 5600.7, "quote_volume": 924.1517, "trades": 14, "taker_buy_volume": 4383.9, "taker_buy_quote": 723.3797}, {"ts": 1768027920000, "open": 0.165, "high": 0.165, "low": 0.1649, "close": 0.165, "volume": 2220.4, "quote_volume": 366.36081, "trades": 8, "taker_buy_volume": 60.6, "taker_buy_quote": 9.999}, {"ts": 1768027980000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 1888.3, "quote_volume": 311.35034, "trades": 12, "taker_buy_volume": 636.2, "taker_buy_quote": 104.90938}, {"ts": 1768028040000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 3737.7, "quote_volume": 615.97296, "trades": 12, "taker_buy_volume": 1075.3, "taker_buy_quote": 177.20944}, {"ts": 1768028100000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 27307.3, "quote_volume": 4498.13224, "trades": 32, "taker_buy_volume": 17920.3, "taker_buy_quote": 2951.47721}, {"ts": 1768028160000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 14730.4, "quote_volume": 2427.56992, "trades": 21, "taker_buy_volume": 10034.0, "taker_buy_quote": 1653.6032}, {"ts": 1768028220000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 17338.0, "quote_volume": 2855.5686, "trades": 24, "taker_buy_volume": 15208.1, "taker_buy_quote": 2504.77407}, {"ts": 1768028280000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 73347.3, "quote_volume": 12080.30031, "trades": 96, "taker_buy_volume": 44697.4, "taker_buy_quote": 7361.66178}, {"ts": 1768028340000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 8017.9, "quote_volume": 1319.74634, "trades": 17, "taker_buy_volume": 2873.9, "taker_buy_quote": 473.04394}, {"ts": 1768028400000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 19085.3, "quote_volume": 3139.53185, "trades": 37, "taker_buy_volume": 11940.5, "taker_buy_quote": 1964.21225}, {"ts": 1768028460000, "open": 0.1646, "high": 0.1647, "low": 0.1646, "close": 0.1646, "volume": 13130.5, "quote_volume": 2161.9779, "trades": 34, "taker_buy_volume": 5215.8, "taker_buy_quote": 858.70773}, {"ts": 1768028520000, "open": 0.1646, "high": 0.1647, "low": 0.1646, "close": 0.1647, "volume": 14250.2, "quote_volume": 2346.84408, "trades": 21, "taker_buy_volume": 12718.5, "taker_buy_quote": 2094.59427}, {"ts": 1768028580000, "open": 0.1646, "high": 0.1647, "low": 0.1646, "close": 0.1647, "volume": 1808.0, "quote_volume": 297.76221, "trades": 8, "taker_buy_volume": 1654.1, "taker_buy_quote": 272.43027}, {"ts": 1768028640000, "open": 0.1648, "high": 0.165, "low": 0.1648, "close": 0.165, "volume": 15052.6, "quote_volume": 2482.06402, "trades": 44, "taker_buy_volume": 14633.0, "taker_buy_quote": 2412.88014}, {"ts": 1768028700000, "open": 0.1651, "high": 0.1653, "low": 0.165, "close": 0.165, "volume": 12896.9, "quote_volume": 2130.21274, "trades": 46, "taker_buy_volume": 8479.1, "taker_buy_quote": 1400.65079}, {"ts": 1768028760000, "open": 0.1649, "high": 0.165, "low": 0.1649, "close": 0.165, "volume": 14706.3, "quote_volume": 2426.19216, "trades": 38, "taker_buy_volume": 5379.7, "taker_buy_quote": 887.37299}, {"ts": 1768028820000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 10732.7, "quote_volume": 1768.86449, "trades": 26, "taker_buy_volume": 9131.6, "taker_buy_quote": 1504.88768}, {"ts": 1768028880000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 7097.4, "quote_volume": 1169.231, "trades": 22, "taker_buy_volume": 2892.2, "taker_buy_quote": 476.63456}, {"ts": 1768028940000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 3284.0, "quote_volume": 541.2032, "trades": 8, "taker_buy_volume": 3284.0, "taker_buy_quote": 541.2032}, {"ts": 1768029000000, "open": 0.1649, "high": 0.165, "low": 0.1649, "close": 0.165, "volume": 8380.1, "quote_volume": 1382.08953, "trades": 33, "taker_buy_volume": 6874.7, "taker_buy_quote": 1133.84907}, {"ts": 1768029060000, "open": 0.1651, "high": 0.1651, "low": 0.1649, "close": 0.165, "volume": 19948.7, "quote_volume": 3292.47138, "trades": 47, "taker_buy_volume": 5916.0, "taker_buy_quote": 976.38544}, {"ts": 1768029120000, "open": 0.165, "high": 0.1652, "low": 0.165, "close": 0.1651, "volume": 15411.6, "quote_volume": 2544.79583, "trades": 54, "taker_buy_volume": 10590.6, "taker_buy_quote": 1749.14981}, {"ts": 1768029180000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 7304.8, "quote_volume": 1206.02248, "trades": 27, "taker_buy_volume": 3806.7, "taker_buy_quote": 628.48617}, {"ts": 1768029240000, "open": 0.165, "high": 0.1652, "low": 0.1649, "close": 0.1651, "volume": 84164.7, "quote_volume": 13890.72262, "trades": 107, "taker_buy_volume": 74234.6, "taker_buy_quote": 12252.26201}, {"ts": 1768029300000, "open": 0.1652, "high": 0.1653, "low": 0.1651, "close": 0.1651, "volume": 18976.8, "quote_volume": 3135.78543, "trades": 83, "taker_buy_volume": 8830.8, "taker_buy_quote": 1458.89425}, {"ts": 1768029360000, "open": 0.165, "high": 0.1651, "low": 0.1649, "close": 0.1649, "volume": 15883.6, "quote_volume": 2620.75224, "trades": 60, "taker_buy_volume": 2439.6, "taker_buy_quote": 402.6104}, {"ts": 1768029420000, "open": 0.165, "high": 0.1651, "low": 0.1649, "close": 0.1651, "volume": 20755.9, "quote_volume": 3424.13801, "trades": 52, "taker_buy_volume": 10811.5, "taker_buy_quote": 1783.91423}, {"ts": 1768029480000, "open": 0.165, "high": 0.1652, "low": 0.165, "close": 0.1652, "volume": 8235.9, "quote_volume": 1360.30904, "trades": 30, "taker_buy_volume": 4185.2, "taker_buy_quote": 691.14254}, {"ts": 1768029540000, "open": 0.1651, "high": 0.1652, "low": 0.1651, "close": 0.1651, "volume": 8227.5, "quote_volume": 1358.67832, "trades": 34, "taker_buy_volume": 1517.6, "taker_buy_quote": 250.70752}, {"ts": 1768029600000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 6815.9, "quote_volume": 1125.30099, "trades": 26, "taker_buy_volume": 5398.1, "taker_buy_quote": 891.22631}, {"ts": 1768029660000, "open": 0.1651, "high": 0.1651, "low": 0.1649, "close": 0.1649, "volume": 8645.5, "quote_volume": 1426.4913, "trades": 39, "taker_buy_volume": 733.3, "taker_buy_quote": 121.06783}, {"ts": 1768029720000, "open": 0.1648, "high": 0.1649, "low": 0.1647, "close": 0.1648, "volume": 9461.1, "quote_volume": 1559.11261, "trades": 34, "taker_buy_volume": 5025.7, "taker_buy_quote": 828.23928}, {"ts": 1768029780000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 38687.7, "quote_volume": 6371.94153, "trades": 45, "taker_buy_volume": 13168.9, "taker_buy_quote": 2168.99517}, {"ts": 1768029840000, "open": 0.1647, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 2510.8, "quote_volume": 413.60158, "trades": 13, "taker_buy_volume": 728.2, "taker_buy_quote": 120.00736}, {"ts": 1768029900000, "open": 0.1647, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 10773.7, "quote_volume": 1775.48424, "trades": 26, "taker_buy_volume": 9039.3, "taker_buy_quote": 1489.67664}, {"ts": 1768029960000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 22821.3, "quote_volume": 3761.9066, "trades": 67, "taker_buy_volume": 14197.9, "taker_buy_quote": 2340.33574}, {"ts": 1768030020000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 30746.2, "quote_volume": 5064.03812, "trades": 62, "taker_buy_volume": 23285.4, "taker_buy_quote": 3835.15455}, {"ts": 1768030080000, "open": 0.1647, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 4789.0, "quote_volume": 789.08405, "trades": 19, "taker_buy_volume": 3357.5, "taker_buy_quote": 553.316}, {"ts": 1768030140000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 3937.2, "quote_volume": 649.02234, "trades": 26, "taker_buy_volume": 867.2, "taker_buy_quote": 143.00128}, {"ts": 1768030200000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 3748.1, "quote_volume": 617.9624, "trades": 14, "taker_buy_volume": 508.4, "taker_buy_quote": 83.83516}, {"ts": 1768030260000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 15901.6, "quote_volume": 2620.51596, "trades": 34, "taker_buy_volume": 3948.9, "taker_buy_quote": 650.77872}, {"ts": 1768030320000, "open": 0.1649, "high": 0.1652, "low": 0.1649, "close": 0.1651, "volume": 8228.0, "quote_volume": 1357.82539, "trades": 33, "taker_buy_volume": 7244.2, "taker_buy_quote": 1195.40001}, {"ts": 1768030380000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 7774.5, "quote_volume": 1282.98138, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030440000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 7920.0, "quote_volume": 1307.54466, "trades": 18, "taker_buy_volume": 1713.0, "taker_buy_quote": 282.8163}, {"ts": 1768030500000, "open": 0.165, "high": 0.165, "low": 0.1649, "close": 0.165, "volume": 12778.6, "quote_volume": 2108.34121, "trades": 32, "taker_buy_volume": 8636.2, "taker_buy_quote": 1424.973}, {"ts": 1768030560000, "open": 0.165, "high": 0.1653, "low": 0.165, "close": 0.1653, "volume": 7411.0, "quote_volume": 1223.62437, "trades": 29, "taker_buy_volume": 5102.8, "taker_buy_quote": 842.53179}, {"ts": 1768030620000, "open": 0.1653, "high": 0.1653, "low": 0.1652, "close": 0.1652, "volume": 5771.7, "quote_volume": 953.92636, "trades": 26, "taker_buy_volume": 1110.5, "taker_buy_quote": 183.56565}, {"ts": 1768030680000, "open": 0.1652, "high": 0.1653, "low": 0.1651, "close": 0.1651, "volume": 11250.8, "quote_volume": 1858.55203, "trades": 31, "taker_buy_volume": 7733.2, "taker_buy_quote": 1277.62478}, {"ts": 1768030740000, "open": 0.1651, "high": 0.1651, "low": 0.1648, "close": 0.1649, "volume": 19282.3, "quote_volume": 3179.21228, "trades": 96, "taker_buy_volume": 3248.0, "taker_buy_quote": 535.43518}, {"ts": 1768030800000, "open": 0.1649, "high": 0.1651, "low": 0.1649, "close": 0.165, "volume": 43754.2, "quote_volume": 7220.9805, "trades": 47, "taker_buy_volume": 21311.9, "taker_buy_quote": 3518.10228}, {"ts": 1768030860000, "open": 0.165, "high": 0.165, "low": 0.1649, "close": 0.1649, "volume": 1862.9, "quote_volume": 307.19591, "trades": 12, "taker_buy_volume": 37.0, "taker_buy_quote": 6.105}, {"ts": 1768030920000, "open": 0.1649, "high": 0.165, "low": 0.1649, "close": 0.1649, "volume": 2549.4, "quote_volume": 420.40665, "trades": 5, "taker_buy_volume": 105.9, "taker_buy_quote": 17.4735}, {"ts": 1768030980000, "open": 0.1649, "high": 0.1652, "low": 0.1649, "close": 0.1652, "volume": 18584.6, "quote_volume": 3069.24519, "trades": 34, "taker_buy_volume": 18379.9, "taker_buy_quote": 3035.49016}, {"ts": 1768031040000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 669.8, "quote_volume": 110.65096, "trades": 8, "taker_buy_volume": 416.7, "taker_buy_quote": 68.83884}, {"ts": 1768031100000, "open": 0.1653, "high": 0.1655, "low": 0.1653, "close": 0.1654, "volume": 25849.7, "quote_volume": 4275.91096, "trades": 47, "taker_buy_volume": 7346.6, "taker_buy_quote": 1215.1337}, {"ts": 1768031160000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 1682.7, "quote_volume": 278.31858, "trades": 7, "taker_buy_volume": 1682.7, "taker_buy_quote": 278.31858}, {"ts": 1768031220000, "open": 0.1655, "high": 0.1656, "low": 0.1655, "close": 0.1655, "volume": 5049.0, "quote_volume": 835.80079, "trades": 21, "taker_buy_volume": 4838.0, "taker_buy_quote": 800.88029}, {"ts": 1768031280000, "open": 0.1654, "high": 0.1655, "low": 0.1654, "close": 0.1655, "volume": 6419.6, "quote_volume": 1062.42307, "trades": 16, "taker_buy_volume": 2913.2, "taker_buy_quote": 482.1346}, {"ts": 1768031340000, "open": 0.1655, "high": 0.1655, "low": 0.1654, "close": 0.1654, "volume": 34066.7, "quote_volume": 5635.37186, "trades": 48, "taker_buy_volume": 12320.3, "taker_buy_quote": 2038.06034}, {"ts": 1768031400000, "open": 0.1654, "high": 0.1654, "low": 0.1653, "close": 0.1654, "volume": 7506.1, "quote_volume": 1240.96837, "trades": 32, "taker_buy_volume": 4710.8, "taker_buy_quote": 778.83453}, {"ts": 1768031460000, "open": 0.1654, "high": 0.1657, "low": 0.1654, "close": 0.1656, "volume": 17737.7, "quote_volume": 2938.01661, "trades": 29, "taker_buy_volume": 17173.2, "taker_buy_quote": 2844.57367}, {"ts": 1768031520000, "open": 0.1656, "high": 0.1656, "low": 0.1653, "close": 0.1654, "volume": 25808.2, "quote_volume": 4269.06128, "trades": 37, "taker_buy_volume": 2862.5, "taker_buy_quote": 473.4575}, {"ts": 1768031580000, "open": 0.1653, "high": 0.1654, "low": 0.1653, "close": 0.1653, "volume": 563.5, "quote_volume": 93.15456, "trades": 3, "taker_buy_volume": 80.1, "taker_buy_quote": 13.24854}, {"ts": 1768031640000, "open": 0.1654, "high": 0.1654, "low": 0.1653, "close": 0.1653, "volume": 774.9, "quote_volume": 128.12467, "trades": 5, "taker_buy_volume": 337.0, "taker_buy_quote": 55.7398}, {"ts": 1768031700000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 1795.1, "quote_volume": 296.90954, "trades": 5, "taker_buy_volume": 1795.1, "taker_buy_quote": 296.90954}, {"ts": 1768031760000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 477.3, "quote_volume": 78.94542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031820000, "open": 0.1654, "high": 0.1655, "low": 0.1654, "close": 0.1654, "volume": 2600.0, "quote_volume": 430.09016, "trades": 14, "taker_buy_volume": 501.6, "taker_buy_quote": 83.0148}, {"ts": 1768031880000, "open": 0.1653, "high": 0.1658, "low": 0.1653, "close": 0.1658, "volume": 44190.6, "quote_volume": 7323.41669, "trades": 64, "taker_buy_volume": 42826.8, "taker_buy_quote": 7097.57327}, {"ts": 1768031940000, "open": 0.1658, "high": 0.1663, "low": 0.1658, "close": 0.1663, "volume": 137151.5, "quote_volume": 22784.65145, "trades": 117, "taker_buy_volume": 101760.5, "taker_buy_quote": 16900.91703}, {"ts": 1768032000000, "open": 0.1662, "high": 0.1662, "low": 0.166, "close": 0.166, "volume": 7375.3, "quote_volume": 1225.23282, "trades": 47, "taker_buy_volume": 1457.0, "taker_buy_quote": 241.97143}, {"ts": 1768032060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2556.0, "quote_volume": 424.296, "trades": 13, "taker_buy_volume": 242.3, "taker_buy_quote": 40.2218}, {"ts": 1768032120000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 24905.5, "quote_volume": 4133.86468, "trades": 37, "taker_buy_volume": 602.3, "taker_buy_quote": 99.92157}, {"ts": 1768032180000, "open": 0.1659, "high": 0.1664, "low": 0.1659, "close": 0.1664, "volume": 40810.3, "quote_volume": 6783.32283, "trades": 58, "taker_buy_volume": 39316.6, "taker_buy_quote": 6535.518}, {"ts": 1768032240000, "open": 0.1665, "high": 0.1667, "low": 0.1665, "close": 0.1665, "volume": 19005.8, "quote_volume": 3166.06915, "trades": 27, "taker_buy_volume": 15034.5, "taker_buy_quote": 2504.66505}, {"ts": 1768032300000, "open": 0.1666, "high": 0.1669, "low": 0.1665, "close": 0.1667, "volume": 46590.7, "quote_volume": 7767.98335, "trades": 76, "taker_buy_volume": 38019.2, "taker_buy_quote": 6338.89616}, {"ts": 1768032360000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 5633.4, "quote_volume": 938.54234, "trades": 30, "taker_buy_volume": 4573.2, "taker_buy_quote": 761.91302}, {"ts": 1768032420000, "open": 0.1665, "high": 0.1665, "low": 0.166, "close": 0.1662, "volume": 26876.5, "quote_volume": 4467.90967, "trades": 57, "taker_buy_volume": 5320.6, "taker_buy_quote": 883.92578}, {"ts": 1768032480000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 2117.0, "quote_volume": 351.66676, "trades": 15, "taker_buy_volume": 391.0, "taker_buy_quote": 64.9451}, {"ts": 1768032540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 543.3, "quote_volume": 90.1878, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1218.6, "quote_volume": 202.2876, "trades": 11, "taker_buy_volume": 1069.3, "taker_buy_quote": 177.5038}, {"ts": 1768032660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 307.0, "quote_volume": 50.962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032780000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 22307.4, "quote_volume": 3699.21401, "trades": 35, "taker_buy_volume": 2494.6, "taker_buy_quote": 413.85414}, {"ts": 1768032840000, "open": 0.1659, "high": 0.1662, "low": 0.1659, "close": 0.1662, "volume": 3511.9, "quote_volume": 583.10875, "trades": 32, "taker_buy_volume": 2964.5, "taker_buy_quote": 492.13087}, {"ts": 1768032900000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 5006.6, "quote_volume": 832.59758, "trades": 23, "taker_buy_volume": 4465.8, "taker_buy_quote": 742.66254}, {"ts": 1768032960000, "open": 0.1664, "high": 0.1664, "low": 0.1662, "close": 0.1662, "volume": 420.1, "quote_volume": 69.86105, "trades": 5, "taker_buy_volume": 33.8, "taker_buy_quote": 5.62432}, {"ts": 1768033020000, "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 3096.2, "quote_volume": 514.70156, "trades": 36, "taker_buy_volume": 1502.3, "taker_buy_quote": 249.73766}, {"ts": 1768033080000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 3260.3, "quote_volume": 542.15157, "trades": 26, "taker_buy_volume": 963.4, "taker_buy_quote": 160.21342}, {"ts": 1768033140000, "open": 0.1662, "high": 0.1663, "low": 0.1661, "close": 0.1661, "volume": 13504.2, "quote_volume": 2244.53191, "trades": 38, "taker_buy_volume": 6388.8, "taker_buy_quote": 1062.17728}, {"ts": 1768033200000, "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 4825.8, "quote_volume": 802.44593, "trades": 15, "taker_buy_volume": 402.9, "taker_buy_quote": 67.00227}, {"ts": 1768033260000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 302.0, "quote_volume": 50.2226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033320000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 1271.3, "quote_volume": 211.41719, "trades": 6, "taker_buy_volume": 394.4, "taker_buy_quote": 65.58872}, {"ts": 1768033380000, "open": 0.1663, "high": 0.1663, "low": 0.1661, "close": 0.1661, "volume": 1020.9, "quote_volume": 169.65611, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033440000, "open": 0.1661, "high": 0.1661, "low": 0.166, "close": 0.166, "volume": 4505.9, "quote_volume": 748.3904, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033500000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1658, "volume": 39053.1, "quote_volume": 6475.05225, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033560000, "open": 0.1657, "high": 0.166, "low": 0.1657, "close": 0.166, "volume": 22526.0, "quote_volume": 3735.39502, "trades": 36, "taker_buy_volume": 11477.0, "taker_buy_quote": 1903.40194}, {"ts": 1768033620000, "open": 0.166, "high": 0.1661, "low": 0.166, "close": 0.166, "volume": 579.3, "quote_volume": 96.17074, "trades": 9, "taker_buy_volume": 510.9, "taker_buy_quote": 84.81634}, {"ts": 1768033680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 842.1, "quote_volume": 139.7886, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1910.3, "quote_volume": 317.1098, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 6420.5, "quote_volume": 1065.803, "trades": 12, "taker_buy_volume": 6178.2, "taker_buy_quote": 1025.5812}, {"ts": 1768033860000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 21278.3, "quote_volume": 3530.26551, "trades": 40, "taker_buy_volume": 7836.5, "taker_buy_quote": 1300.1776}, {"ts": 1768033920000, "open": 0.1659, "high": 0.166, "low": 0.1658, "close": 0.1658, "volume": 37333.2, "quote_volume": 6196.56541, "trades": 56, "taker_buy_volume": 33451.9, "taker_buy_quote": 5552.34703}, {"ts": 1768033980000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 80.0, "quote_volume": 13.264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034040000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 5759.1, "quote_volume": 955.60369, "trades": 23, "taker_buy_volume": 5616.1, "taker_buy_quote": 931.87999}, {"ts": 1768034100000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1658, "volume": 27314.3, "quote_volume": 4529.6477, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034160000, "open": 0.1658, "high": 0.166, "low": 0.1658, "close": 0.166, "volume": 47133.5, "quote_volume": 7818.06691, "trades": 50, "taker_buy_volume": 47133.5, "taker_buy_quote": 7818.06691}, {"ts": 1768034220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1416.8, "quote_volume": 235.1888, "trades": 6, "taker_buy_volume": 1375.8, "taker_buy_quote": 228.3828}, {"ts": 1768034280000, "open": 0.1661, "high": 0.1663, "low": 0.1661, "close": 0.1663, "volume": 6859.9, "quote_volume": 1139.72727, "trades": 30, "taker_buy_volume": 6859.9, "taker_buy_quote": 1139.72727}, {"ts": 1768034340000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034400000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 1267.6, "quote_volume": 210.68221, "trades": 9, "taker_buy_volume": 70.9, "taker_buy_quote": 11.79067}, {"ts": 1768034460000, "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 6090.2, "quote_volume": 1012.78565, "trades": 23, "taker_buy_volume": 5902.9, "taker_buy_quote": 981.65227}, {"ts": 1768034520000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 2832.5, "quote_volume": 471.04892, "trades": 9, "taker_buy_volume": 1837.0, "taker_buy_quote": 305.49727}, {"ts": 1768034580000, "open": 0.1664, "high": 0.1665, "low": 0.1664, "close": 0.1665, "volume": 9186.1, "quote_volume": 1529.0803, "trades": 22, "taker_buy_volume": 8485.0, "taker_buy_quote": 1412.41726}, {"ts": 1768034640000, "open": 0.1665, "high": 0.1666, "low": 0.1665, "close": 0.1666, "volume": 7790.3, "quote_volume": 1297.09332, "trades": 8, "taker_buy_volume": 7670.2, "taker_buy_quote": 1277.09667}, {"ts": 1768034700000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 8817.4, "quote_volume": 1468.97277, "trades": 17, "taker_buy_volume": 7348.2, "taker_buy_quote": 1224.21012}, {"ts": 1768034760000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 11357.3, "quote_volume": 1890.99045, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034820000, "open": 0.1664, "high": 0.1666, "low": 0.1664, "close": 0.1666, "volume": 3737.2, "quote_volume": 622.1143, "trades": 23, "taker_buy_volume": 3127.3, "taker_buy_quote": 520.62694}, {"ts": 1768034880000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 4393.3, "quote_volume": 731.92378, "trades": 15, "taker_buy_volume": 2370.3, "taker_buy_quote": 394.89198}, {"ts": 1768034940000, "open": 0.1665, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 1351.9, "quote_volume": 225.10857, "trades": 10, "taker_buy_volume": 347.2, "taker_buy_quote": 57.82602}, {"ts": 1768035000000, "open": 0.1665, "high": 0.1665, "low": 0.1664, "close": 0.1664, "volume": 6984.3, "quote_volume": 1162.40696, "trades": 30, "taker_buy_volume": 837.1, "taker_buy_quote": 139.37715}, {"ts": 1768035060000, "open": 0.1664, "high": 0.1666, "low": 0.1664, "close": 0.1666, "volume": 3135.4, "quote_volume": 522.09867, "trades": 9, "taker_buy_volume": 2743.7, "taker_buy_quote": 456.91979}, {"ts": 1768035120000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 1805.1, "quote_volume": 300.54915, "trades": 8, "taker_buy_volume": 1595.0, "taker_buy_quote": 265.5675}, {"ts": 1768035180000, "open": 0.1664, "high": 0.1665, "low": 0.1664, "close": 0.1665, "volume": 3366.6, "quote_volume": 560.20675, "trades": 7, "taker_buy_volume": 45.1, "taker_buy_quote": 7.50915}, {"ts": 1768035240000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 458.3, "quote_volume": 76.26112, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035300000, "open": 0.1664, "high": 0.1665, "low": 0.1664, "close": 0.1665, "volume": 338.3, "quote_volume": 56.29763, "trades": 3, "taker_buy_volume": 45.1, "taker_buy_quote": 7.50915}, {"ts": 1768035360000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 342.1, "quote_volume": 56.92544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035420000, "open": 0.1665, "high": 0.1665, "low": 0.1664, "close": 0.1664, "volume": 300.8, "quote_volume": 50.05913, "trades": 2, "taker_buy_volume": 60.1, "taker_buy_quote": 10.00665}, {"ts": 1768035480000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 2107.1, "quote_volume": 350.59963, "trades": 14, "taker_buy_volume": 696.0, "taker_buy_quote": 115.8144}, {"ts": 1768035540000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 3117.4, "quote_volume": 518.73536, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035600000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 5429.1, "quote_volume": 902.35933, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035660000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 3547.5, "quote_volume": 589.55338, "trades": 14, "taker_buy_volume": 1251.2, "taker_buy_quote": 207.94944}, {"ts": 1768035720000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 4994.8, "quote_volume": 830.13057, "trades": 13, "taker_buy_volume": 4851.3, "taker_buy_quote": 806.28606}, {"ts": 1768035780000, "open": 0.1661, "high": 0.1661, "low": 0.166, "close": 0.166, "volume": 6577.1, "quote_volume": 1091.8779, "trades": 37, "taker_buy_volume": 4780.4, "taker_buy_quote": 793.5877}, {"ts": 1768035840000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 4019.3, "quote_volume": 667.94795, "trades": 23, "taker_buy_volume": 3600.4, "taker_buy_quote": 598.32677}, {"ts": 1768035900000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 3130.9, "quote_volume": 520.10071, "trades": 17, "taker_buy_volume": 582.2, "taker_buy_quote": 96.76164}, {"ts": 1768035960000, "open": 0.1663, "high": 0.1665, "low": 0.1662, "close": 0.1665, "volume": 14858.8, "quote_volume": 2473.24806, "trades": 44, "taker_buy_volume": 8842.0, "taker_buy_quote": 1472.0101}, {"ts": 1768036020000, "open": 0.1666, "high": 0.1667, "low": 0.1665, "close": 0.1665, "volume": 30441.5, "quote_volume": 5070.91185, "trades": 77, "taker_buy_volume": 12441.1, "taker_buy_quote": 2072.66761}, {"ts": 1768036080000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1666, "volume": 9474.5, "quote_volume": 1579.19442, "trades": 52, "taker_buy_volume": 7141.5, "taker_buy_quote": 1190.28085}, {"ts": 1768036140000, "open": 0.1666, "high": 0.1666, "low": 0.1663, "close": 0.1664, "volume": 79654.6, "quote_volume": 13260.27258, "trades": 78, "taker_buy_volume": 72775.1, "taker_buy_quote": 12114.96906}, {"ts": 1768036200000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 5000.0, "quote_volume": 831.29392, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036260000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 2517.2, "quote_volume": 418.80149, "trades": 11, "taker_buy_volume": 1911.3, "taker_buy_quote": 318.04032}, {"ts": 1768036320000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 4565.6, "quote_volume": 759.71584, "trades": 12, "taker_buy_volume": 327.7, "taker_buy_quote": 54.52928}, {"ts": 1768036380000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 4743.8, "quote_volume": 789.8427, "trades": 13, "taker_buy_volume": 2848.4, "taker_buy_quote": 474.2586}, {"ts": 1768036440000, "open": 0.1665, "high": 0.1666, "low": 0.1665, "close": 0.1666, "volume": 5625.0, "quote_volume": 937.05, "trades": 10, "taker_buy_volume": 4875.0, "taker_buy_quote": 812.175}, {"ts": 1768036500000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1666, "volume": 9516.2, "quote_volume": 1584.7819, "trades": 26, "taker_buy_volume": 735.0, "taker_buy_quote": 122.451}, {"ts": 1768036560000, "open": 0.1666, "high": 0.167, "low": 0.1666, "close": 0.1669, "volume": 260108.8, "quote_volume": 43413.41055, "trades": 156, "taker_buy_volume": 250555.1, "taker_buy_quote": 41819.65931}, {"ts": 1768036620000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 5269.6, "quote_volume": 879.49624, "trades": 10, "taker_buy_volume": 269.6, "taker_buy_quote": 44.99624}, {"ts": 1768036680000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 61059.3, "quote_volume": 10190.29202, "trades": 35, "taker_buy_volume": 12892.7, "taker_buy_quote": 2151.32275}, {"ts": 1768036740000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 3171.4, "quote_volume": 529.30666, "trades": 14, "taker_buy_volume": 2497.8, "taker_buy_quote": 416.88282}, {"ts": 1768036800000, "open": 0.1669, "high": 0.1669, "low": 0.1667, "close": 0.1667, "volume": 8852.7, "quote_volume": 1476.90632, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036860000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 10295.9, "quote_volume": 1716.03737, "trades": 49, "taker_buy_volume": 7556.1, "taker_buy_quote": 1259.4038}, {"ts": 1768036920000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 241.6, "quote_volume": 40.25056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036980000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 2814.5, "quote_volume": 469.08649, "trades": 7, "taker_buy_volume": 2214.5, "taker_buy_quote": 369.12649}, {"ts": 1768037040000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 1591.6, "quote_volume": 265.16056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037100000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1667, "volume": 7239.2, "quote_volume": 1207.22121, "trades": 32, "taker_buy_volume": 3343.9, "taker_buy_quote": 557.52581}, {"ts": 1768037160000, "open": 0.1667, "high": 0.1669, "low": 0.1667, "close": 0.1669, "volume": 14399.7, "quote_volume": 2402.50147, "trades": 33, "taker_buy_volume": 6062.5, "taker_buy_quote": 1011.47813}, {"ts": 1768037220000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 2162.2, "quote_volume": 360.65496, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037280000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1667, "volume": 77642.7, "quote_volume": 12940.27842, "trades": 56, "taker_buy_volume": 71925.1, "taker_buy_quote": 11987.68682}, {"ts": 1768037340000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 2252.2, "quote_volume": 375.6549, "trades": 11, "taker_buy_volume": 2131.6, "taker_buy_quote": 355.55088}, {"ts": 1768037400000, "open": 0.1668, "high": 0.1668, "low": 0.1666, "close": 0.1667, "volume": 6713.7, "quote_volume": 1119.20296, "trades": 22, "taker_buy_volume": 5840.0, "taker_buy_quote": 973.528}, {"ts": 1768037460000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 5709.4, "quote_volume": 952.32792, "trades": 17, "taker_buy_volume": 5709.4, "taker_buy_quote": 952.32792}, {"ts": 1768037520000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037580000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 2405.1, "quote_volume": 401.17068, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037640000, "open": 0.1668, "high": 0.1668, "low": 0.1667, "close": 0.1667, "volume": 2129.4, "quote_volume": 355.17992, "trades": 12, "taker_buy_volume": 1752.0, "taker_buy_quote": 292.2336}, {"ts": 1768037700000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 297.8, "quote_volume": 49.64326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037760000, "open": 0.1668, "high": 0.1668, "low": 0.1667, "close": 0.1667, "volume": 5895.6, "quote_volume": 983.19997, "trades": 34, "taker_buy_volume": 1506.7, "taker_buy_quote": 251.28144}, {"ts": 1768037820000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 321.3, "quote_volume": 53.56071, "trades": 6, "taker_buy_volume": 273.0, "taker_buy_quote": 45.5091}, {"ts": 1768037880000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 2353.4, "quote_volume": 392.65336, "trades": 20, "taker_buy_volume": 2249.3, "taker_buy_quote": 375.27907}, {"ts": 1768037940000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 3735.6, "quote_volume": 623.47164, "trades": 13, "taker_buy_volume": 241.2, "taker_buy_quote": 40.25628}, {"ts": 1768038000000, "open": 0.1669, "high": 0.167, "low": 0.1669, "close": 0.167, "volume": 4215.0, "quote_volume": 703.89361, "trades": 19, "taker_buy_volume": 1770.0, "taker_buy_quote": 295.59}, {"ts": 1768038060000, "open": 0.167, "high": 0.167, "low": 0.1669, "close": 0.1669, "volume": 37830.5, "quote_volume": 6317.4813, "trades": 44, "taker_buy_volume": 8052.8, "taker_buy_quote": 1344.8176}, {"ts": 1768038120000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 12680.9, "quote_volume": 2116.44221, "trades": 30, "taker_buy_volume": 1443.4, "taker_buy_quote": 240.90346}, {"ts": 1768038180000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 209.7, "quote_volume": 34.99893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038240000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 8015.8, "quote_volume": 1337.83702, "trades": 12, "taker_buy_volume": 4399.6, "taker_buy_quote": 734.29324}, {"ts": 1768038300000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 29873.4, "quote_volume": 4983.63636, "trades": 21, "taker_buy_volume": 1794.7, "taker_buy_quote": 299.53543}, {"ts": 1768038360000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 11973.0, "quote_volume": 1994.7689, "trades": 23, "taker_buy_volume": 6616.1, "taker_buy_quote": 1102.24226}, {"ts": 1768038420000, "open": 0.1667, "high": 0.1672, "low": 0.1667, "close": 0.1672, "volume": 109112.3, "quote_volume": 18227.32407, "trades": 129, "taker_buy_volume": 104593.9, "taker_buy_quote": 17472.84125}, {"ts": 1768038480000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1673, "volume": 2043.4, "quote_volume": 341.88992, "trades": 16, "taker_buy_volume": 1584.0, "taker_buy_quote": 265.0323}, {"ts": 1768038540000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 12368.3, "quote_volume": 2069.21659, "trades": 19, "taker_buy_volume": 641.8, "taker_buy_quote": 107.37314}, {"ts": 1768038600000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 6547.6, "quote_volume": 1094.75872, "trades": 18, "taker_buy_volume": 1585.0, "taker_buy_quote": 265.012}, {"ts": 1768038660000, "open": 0.1672, "high": 0.1674, "low": 0.1672, "close": 0.1674, "volume": 2527.3, "quote_volume": 422.84166, "trades": 17, "taker_buy_volume": 2354.0, "taker_buy_quote": 393.8659}, {"ts": 1768038720000, "open": 0.1674, "high": 0.1675, "low": 0.1673, "close": 0.1673, "volume": 6292.2, "quote_volume": 1053.4787, "trades": 34, "taker_buy_volume": 2773.7, "taker_buy_quote": 464.48344}, {"ts": 1768038780000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 4419.9, "quote_volume": 739.44927, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038840000, "open": 0.1673, "high": 0.1675, "low": 0.1673, "close": 0.1675, "volume": 3686.2, "quote_volume": 616.77274, "trades": 14, "taker_buy_volume": 3686.2, "taker_buy_quote": 616.77274}, {"ts": 1768038900000, "open": 0.1674, "high": 0.1675, "low": 0.1674, "close": 0.1674, "volume": 1823.4, "quote_volume": 305.37607, "trades": 13, "taker_buy_volume": 1389.1, "taker_buy_quote": 232.67425}, {"ts": 1768038960000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 205.7, "quote_volume": 34.43418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039020000, "open": 0.1674, "high": 0.1674, "low": 0.1673, "close": 0.1674, "volume": 11083.6, "quote_volume": 1855.38851, "trades": 25, "taker_buy_volume": 8552.5, "taker_buy_quote": 1431.6885}, {"ts": 1768039080000, "open": 0.1674, "high": 0.1674, "low": 0.1673, "close": 0.1673, "volume": 5453.0, "quote_volume": 912.32353, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039140000, "open": 0.1673, "high": 0.1675, "low": 0.1673, "close": 0.1675, "volume": 57069.1, "quote_volume": 9556.22473, "trades": 47, "taker_buy_volume": 19428.0, "taker_buy_quote": 3252.50723}, {"ts": 1768039200000, "open": 0.1675, "high": 0.1675, "low": 0.1674, "close": 0.1675, "volume": 53358.9, "quote_volume": 8937.08258, "trades": 46, "taker_buy_volume": 4486.1, "taker_buy_quote": 751.27164}, {"ts": 1768039260000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 584.1, "quote_volume": 97.77834, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039320000, "open": 0.1673, "high": 0.1673, "low": 0.1671, "close": 0.1673, "volume": 8746.2, "quote_volume": 1463.0682, "trades": 29, "taker_buy_volume": 6798.0, "taker_buy_quote": 1137.28131}, {"ts": 1768039380000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039440000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 864.1, "quote_volume": 144.56393, "trades": 10, "taker_buy_volume": 864.1, "taker_buy_quote": 144.56393}, {"ts": 1768039500000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 825.7, "quote_volume": 138.09054, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039560000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 1010.6, "quote_volume": 168.87126, "trades": 8, "taker_buy_volume": 368.9, "taker_buy_quote": 61.64319}, {"ts": 1768039620000, "open": 0.167, "high": 0.1671, "low": 0.1669, "close": 0.1671, "volume": 23356.5, "quote_volume": 3899.43152, "trades": 29, "taker_buy_volume": 1679.7, "taker_buy_quote": 280.56287}, {"ts": 1768039680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 5625.3, "quote_volume": 939.4251, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 259.0, "quote_volume": 43.253, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1118.6, "quote_volume": 186.8062, "trades": 7, "taker_buy_volume": 1118.6, "taker_buy_quote": 186.8062}, {"ts": 1768039860000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 16412.4, "quote_volume": 2741.40356, "trades": 28, "taker_buy_volume": 4261.5, "taker_buy_quote": 711.71918}, {"ts": 1768039920000, "open": 0.1671, "high": 0.1673, "low": 0.1671, "close": 0.1673, "volume": 5316.0, "quote_volume": 888.35502, "trades": 17, "taker_buy_volume": 5316.0, "taker_buy_quote": 888.35502}, {"ts": 1768039980000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 2447.7, "quote_volume": 409.50021, "trades": 15, "taker_buy_volume": 961.6, "taker_buy_quote": 160.87568}, {"ts": 1768040040000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 758.8, "quote_volume": 127.02312, "trades": 6, "taker_buy_volume": 758.8, "taker_buy_quote": 127.02312}, {"ts": 1768040100000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 3029.6, "quote_volume": 507.15504, "trades": 9, "taker_buy_volume": 1653.1, "taker_buy_quote": 276.72894}, {"ts": 1768040160000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 461.1, "quote_volume": 77.18814, "trades": 5, "taker_buy_volume": 311.8, "taker_buy_quote": 52.19532}, {"ts": 1768040220000, "open": 0.1673, "high": 0.1673, "low": 0.167, "close": 0.1671, "volume": 4023.3, "quote_volume": 672.38949, "trades": 28, "taker_buy_volume": 2255.4, "taker_buy_quote": 376.87734}, {"ts": 1768040280000, "open": 0.1671, "high": 0.1671, "low": 0.1669, "close": 0.1669, "volume": 4016.6, "quote_volume": 670.61331, "trades": 14, "taker_buy_volume": 61.0, "taker_buy_quote": 10.187}, {"ts": 1768040340000, "open": 0.167, "high": 0.1672, "low": 0.167, "close": 0.1672, "volume": 3460.8, "quote_volume": 578.182, "trades": 13, "taker_buy_volume": 3460.8, "taker_buy_quote": 578.182}, {"ts": 1768040400000, "open": 0.1672, "high": 0.1674, "low": 0.1672, "close": 0.1673, "volume": 2069.1, "quote_volume": 346.1564, "trades": 23, "taker_buy_volume": 1020.5, "taker_buy_quote": 170.72562}, {"ts": 1768040460000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 2074.9, "quote_volume": 346.92328, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040520000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 887.7, "quote_volume": 148.33467, "trades": 12, "taker_buy_volume": 247.1, "taker_buy_quote": 41.29041}, {"ts": 1768040580000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040640000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 9199.8, "quote_volume": 1538.20656, "trades": 16, "taker_buy_volume": 6883.8, "taker_buy_quote": 1150.97136}, {"ts": 1768040700000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 6746.1, "quote_volume": 1127.23391, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040760000, "open": 0.1669, "high": 0.167, "low": 0.1669, "close": 0.167, "volume": 6963.6, "quote_volume": 1162.90278, "trades": 14, "taker_buy_volume": 6779.4, "taker_buy_quote": 1132.1598}, {"ts": 1768040820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 327.5, "quote_volume": 54.6925, "trades": 5, "taker_buy_volume": 50.3, "taker_buy_quote": 8.4001}, {"ts": 1768040880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1472.7, "quote_volume": 245.9409, "trades": 10, "taker_buy_volume": 1291.5, "taker_buy_quote": 215.6805}, {"ts": 1768040940000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 33427.7, "quote_volume": 5576.95586, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041000000, "open": 0.1668, "high": 0.1668, "low": 0.1667, "close": 0.1667, "volume": 13102.3, "quote_volume": 2185.37881, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041060000, "open": 0.1667, "high": 0.1667, "low": 0.1663, "close": 0.1663, "volume": 140647.2, "quote_volume": 23414.65645, "trades": 107, "taker_buy_volume": 13269.7, "taker_buy_quote": 2211.90227}, {"ts": 1768041120000, "open": 0.1664, "high": 0.1664, "low": 0.1661, "close": 0.1661, "volume": 25255.1, "quote_volume": 4198.67342, "trades": 21, "taker_buy_volume": 337.4, "taker_buy_quote": 56.13596}, {"ts": 1768041180000, "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 30620.2, "quote_volume": 5090.67394, "trades": 34, "taker_buy_volume": 29023.9, "taker_buy_quote": 4825.36572}, {"ts": 1768041240000, "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 6745.3, "quote_volume": 1121.66031, "trades": 17, "taker_buy_volume": 5764.5, "taker_buy_quote": 958.63635}, {"ts": 1768041300000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 3733.2, "quote_volume": 621.20448, "trades": 25, "taker_buy_volume": 557.1, "taker_buy_quote": 92.70144}, {"ts": 1768041360000, "open": 0.1665, "high": 0.1666, "low": 0.1665, "close": 0.1666, "volume": 2764.4, "quote_volume": 460.49166, "trades": 24, "taker_buy_volume": 968.7, "taker_buy_quote": 161.32804}, {"ts": 1768041420000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1667, "volume": 3105.0, "quote_volume": 517.40076, "trades": 9, "taker_buy_volume": 2922.9, "taker_buy_quote": 487.0629}, {"ts": 1768041480000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 3761.6, "quote_volume": 626.68256, "trades": 15, "taker_buy_volume": 3025.3, "taker_buy_quote": 504.01498}, {"ts": 1768041540000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 2107.4, "quote_volume": 351.09284, "trades": 11, "taker_buy_volume": 1897.4, "taker_buy_quote": 316.10684}, {"ts": 1768041600000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1666, "volume": 983.5, "quote_volume": 163.84339, "trades": 8, "taker_buy_volume": 86.0, "taker_buy_quote": 14.3276}, {"ts": 1768041660000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 6421.7, "quote_volume": 1069.85522, "trades": 9, "taker_buy_volume": 4861.7, "taker_buy_quote": 809.95922}, {"ts": 1768041720000, "open": 0.1665, "high": 0.1666, "low": 0.1665, "close": 0.1666, "volume": 8167.9, "quote_volume": 1360.29499, "trades": 25, "taker_buy_volume": 5627.6, "taker_buy_quote": 937.31404}, {"ts": 1768041780000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 2463.9, "quote_volume": 410.6355, "trades": 16, "taker_buy_volume": 2013.9, "taker_buy_quote": 335.6655}, {"ts": 1768041840000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 4294.9, "quote_volume": 715.53034, "trades": 12, "taker_buy_volume": 4002.4, "taker_buy_quote": 666.79984}, {"ts": 1768041900000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 128.7, "quote_volume": 21.44142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041960000, "open": 0.1666, "high": 0.1669, "low": 0.1666, "close": 0.1669, "volume": 4820.0, "quote_volume": 803.54006, "trades": 25, "taker_buy_volume": 2354.7, "taker_buy_quote": 392.82108}, {"ts": 1768042020000, "open": 0.1669, "high": 0.167, "low": 0.1668, "close": 0.1669, "volume": 6265.8, "quote_volume": 1046.04537, "trades": 30, "taker_buy_volume": 3119.7, "taker_buy_quote": 520.94753}, {"ts": 1768042080000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 4576.4, "quote_volume": 763.67616, "trades": 12, "taker_buy_volume": 463.8, "taker_buy_quote": 77.40822}, {"ts": 1768042140000, "open": 0.1669, "high": 0.167, "low": 0.1669, "close": 0.167, "volume": 2059.6, "quote_volume": 343.75022, "trades": 6, "taker_buy_volume": 2059.6, "taker_buy_quote": 343.75022}, {"ts": 1768042200000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 6022.7, "quote_volume": 1005.7909, "trades": 16, "taker_buy_volume": 5753.2, "taker_buy_quote": 960.7844}, {"ts": 1768042260000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 44147.2, "quote_volume": 7363.77095, "trades": 38, "taker_buy_volume": 7521.3, "taker_buy_quote": 1254.55284}, {"ts": 1768042320000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 1711.6, "quote_volume": 285.49488, "trades": 9, "taker_buy_volume": 338.7, "taker_buy_quote": 56.49516}, {"ts": 1768042380000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 1278.2, "quote_volume": 213.20376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042440000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 94662.7, "quote_volume": 15797.9653, "trades": 52, "taker_buy_volume": 72430.6, "taker_buy_quote": 12087.51003}, {"ts": 1768042500000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042560000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 345.0, "quote_volume": 57.546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042620000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 16205.7, "quote_volume": 2704.64554, "trades": 31, "taker_buy_volume": 10548.3, "taker_buy_quote": 1760.51127}, {"ts": 1768042680000, "open": 0.1668, "high": 0.1668, "low": 0.1666, "close": 0.1666, "volume": 51260.4, "quote_volume": 8541.07474, "trades": 44, "taker_buy_volume": 42833.3, "taker_buy_quote": 7136.02778}, {"ts": 1768042740000, "open": 0.1667, "high": 0.1669, "low": 0.1667, "close": 0.1669, "volume": 72354.8, "quote_volume": 12072.92236, "trades": 54, "taker_buy_volume": 71989.3, "taker_buy_quote": 12011.92041}, {"ts": 1768042800000, "open": 0.167, "high": 0.167, "low": 0.1668, "close": 0.1668, "volume": 1966.7, "quote_volume": 328.25262, "trades": 11, "taker_buy_volume": 731.5, "taker_buy_quote": 122.10235}, {"ts": 1768042860000, "open": 0.1668, "high": 0.1668, "low": 0.1666, "close": 0.1666, "volume": 1928.8, "quote_volume": 321.61041, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042920000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1667, "volume": 18190.6, "quote_volume": 3031.79064, "trades": 38, "taker_buy_volume": 15558.6, "taker_buy_quote": 2593.03624}, {"ts": 1768042980000, "open": 0.1667, "high": 0.1667, "low": 0.1665, "close": 0.1666, "volume": 31690.1, "quote_volume": 5278.05625, "trades": 34, "taker_buy_volume": 1153.7, "taker_buy_quote": 192.29178}, {"ts": 1768043040000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 61036.5, "quote_volume": 10162.57725, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043100000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 24483.4, "quote_volume": 4072.64885, "trades": 46, "taker_buy_volume": 12156.2, "taker_buy_quote": 2022.16949}, {"ts": 1768043160000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 9182.9, "quote_volume": 1528.03456, "trades": 10, "taker_buy_volume": 8929.9, "taker_buy_quote": 1485.93536}, {"ts": 1768043220000, "open": 0.1664, "high": 0.1664, "low": 0.1662, "close": 0.1662, "volume": 4315.4, "quote_volume": 718.00868, "trades": 16, "taker_buy_volume": 1956.0, "taker_buy_quote": 325.4784}, {"ts": 1768043280000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 41.0, "quote_volume": 6.8142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043340000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 25897.1, "quote_volume": 4307.01109, "trades": 46, "taker_buy_volume": 8062.8, "taker_buy_quote": 1340.93822}, {"ts": 1768043400000, "open": 0.1664, "high": 0.1666, "low": 0.1664, "close": 0.1666, "volume": 3274.9, "quote_volume": 545.42392, "trades": 28, "taker_buy_volume": 2123.0, "taker_buy_quote": 353.58038}, {"ts": 1768043460000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 1865.1, "quote_volume": 310.71621, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043520000, "open": 0.1665, "high": 0.1665, "low": 0.1663, "close": 0.1664, "volume": 13804.8, "quote_volume": 2297.40269, "trades": 31, "taker_buy_volume": 7250.7, "taker_buy_quote": 1206.51648}, {"ts": 1768043580000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 7269.5, "quote_volume": 1209.6448, "trades": 8, "taker_buy_volume": 5552.3, "taker_buy_quote": 923.90272}, {"ts": 1768043640000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 1070.4, "quote_volume": 178.11456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043700000, "open": 0.1664, "high": 0.167, "low": 0.1664, "close": 0.1667, "volume": 288622.2, "quote_volume": 48124.73282, "trades": 204, "taker_buy_volume": 241082.6, "taker_buy_quote": 40198.80727}, {"ts": 1768043760000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 1208.8, "quote_volume": 201.50696, "trades": 10, "taker_buy_volume": 967.3, "taker_buy_quote": 161.24891}, {"ts": 1768043820000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 19200.6, "quote_volume": 3200.74002, "trades": 31, "taker_buy_volume": 14760.8, "taker_buy_quote": 2460.62536}, {"ts": 1768043880000, "open": 0.1666, "high": 0.1666, "low": 0.1664, "close": 0.1664, "volume": 17847.9, "quote_volume": 2970.33518, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043940000, "open": 0.1664, "high": 0.1665, "low": 0.1664, "close": 0.1664, "volume": 359.1, "quote_volume": 59.75796, "trades": 7, "taker_buy_volume": 37.2, "taker_buy_quote": 6.1938}, {"ts": 1768044000000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 807.4, "quote_volume": 134.3008, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044060000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 52.0, "quote_volume": 8.6528, "trades": 1, "taker_buy_volume": 52.0, "taker_buy_quote": 8.6528}, {"ts": 1768044120000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 10176.0, "quote_volume": 1693.28155, "trades": 20, "taker_buy_volume": 6956.3, "taker_buy_quote": 1157.52832}, {"ts": 1768044180000, "open": 0.1664, "high": 0.1664, "low": 0.1662, "close": 0.1662, "volume": 28489.3, "quote_volume": 4736.31709, "trades": 30, "taker_buy_volume": 2305.2, "taker_buy_quote": 383.58528}, {"ts": 1768044240000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 23005.9, "quote_volume": 3823.57583, "trades": 29, "taker_buy_volume": 18504.5, "taker_buy_quote": 3075.4479}, {"ts": 1768044300000, "open": 0.1661, "high": 0.1661, "low": 0.1659, "close": 0.1659, "volume": 14663.1, "quote_volume": 2434.22556, "trades": 24, "taker_buy_volume": 30.1, "taker_buy_quote": 4.9966}, {"ts": 1768044360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 4399.8, "quote_volume": 730.3668, "trades": 12, "taker_buy_volume": 2082.5, "taker_buy_quote": 345.695}, {"ts": 1768044420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 5051.3, "quote_volume": 838.5158, "trades": 7, "taker_buy_volume": 5051.3, "taker_buy_quote": 838.5158}, {"ts": 1768044600000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 7611.5, "quote_volume": 1263.16514, "trades": 26, "taker_buy_volume": 1334.8, "taker_buy_quote": 221.5768}, {"ts": 1768044660000, "open": 0.1659, "high": 0.1659, "low": 0.1657, "close": 0.1658, "volume": 18638.9, "quote_volume": 3091.11829, "trades": 33, "taker_buy_volume": 4013.2, "taker_buy_quote": 665.38856}, {"ts": 1768044720000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 3567.9, "quote_volume": 591.55782, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044780000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 11547.1, "quote_volume": 1915.66389, "trades": 31, "taker_buy_volume": 7445.0, "taker_buy_quote": 1235.1255}, {"ts": 1768044840000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 7008.8, "quote_volume": 1162.75992, "trades": 13, "taker_buy_volume": 3548.8, "taker_buy_quote": 588.74592}, {"ts": 1768044900000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 4159.7, "quote_volume": 690.11003, "trades": 12, "taker_buy_volume": 3675.1, "taker_buy_quote": 609.71489}, {"ts": 1768044960000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 92.4, "quote_volume": 15.31992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045020000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 20472.9, "quote_volume": 3398.1046, "trades": 39, "taker_buy_volume": 9102.5, "taker_buy_quote": 1510.6285}, {"ts": 1768045080000, "open": 0.1659, "high": 0.1662, "low": 0.1659, "close": 0.1662, "volume": 27378.7, "quote_volume": 4548.53526, "trades": 32, "taker_buy_volume": 24944.1, "taker_buy_quote": 4144.01262}, {"ts": 1768045140000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 302.2, "quote_volume": 50.22564, "trades": 4, "taker_buy_volume": 302.2, "taker_buy_quote": 50.22564}, {"ts": 1768045200000, "open": 0.1663, "high": 0.1663, "low": 0.1661, "close": 0.1661, "volume": 9823.9, "quote_volume": 1633.67073, "trades": 26, "taker_buy_volume": 3128.5, "taker_buy_quote": 520.26955}, {"ts": 1768045260000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 460.0, "quote_volume": 76.406, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045320000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 763.0, "quote_volume": 126.7343, "trades": 6, "taker_buy_volume": 339.7, "taker_buy_quote": 56.42417}, {"ts": 1768045380000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 30435.9, "quote_volume": 5055.52384, "trades": 76, "taker_buy_volume": 29589.5, "taker_buy_quote": 4914.87638}, {"ts": 1768045440000, "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 11229.8, "quote_volume": 1866.4323, "trades": 27, "taker_buy_volume": 9285.5, "taker_buy_quote": 1543.28964}, {"ts": 1768045500000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 11654.8, "quote_volume": 1939.06149, "trades": 34, "taker_buy_volume": 5524.8, "taker_buy_quote": 919.22756}, {"ts": 1768045560000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 11222.4, "quote_volume": 1866.27761, "trades": 26, "taker_buy_volume": 8333.3, "taker_buy_quote": 1385.82779}, {"ts": 1768045620000, "open": 0.1662, "high": 0.1663, "low": 0.1661, "close": 0.1663, "volume": 40827.7, "quote_volume": 6789.28188, "trades": 31, "taker_buy_volume": 30258.9, "taker_buy_quote": 5031.73985}, {"ts": 1768045680000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 3509.9, "quote_volume": 583.57019, "trades": 19, "taker_buy_volume": 302.0, "taker_buy_quote": 50.2226}, {"ts": 1768045740000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 7837.9, "quote_volume": 1301.87519, "trades": 18, "taker_buy_volume": 6141.4, "taker_buy_quote": 1020.08654}, {"ts": 1768045800000, "open": 0.1661, "high": 0.1661, "low": 0.166, "close": 0.166, "volume": 3818.2, "quote_volume": 633.96888, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045860000, "open": 0.166, "high": 0.1662, "low": 0.166, "close": 0.1662, "volume": 5258.2, "quote_volume": 873.40859, "trades": 23, "taker_buy_volume": 5258.2, "taker_buy_quote": 873.40859}, {"ts": 1768045920000, "open": 0.1662, "high": 0.1662, "low": 0.166, "close": 0.166, "volume": 3828.6, "quote_volume": 636.26837, "trades": 17, "taker_buy_volume": 124.9, "taker_buy_quote": 20.75368}, {"ts": 1768045980000, "open": 0.1661, "high": 0.1661, "low": 0.166, "close": 0.166, "volume": 768.1, "quote_volume": 127.52026, "trades": 9, "taker_buy_volume": 156.6, "taker_buy_quote": 26.01126}, {"ts": 1768046040000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 7167.4, "quote_volume": 1190.50514, "trades": 18, "taker_buy_volume": 7010.7, "taker_buy_quote": 1164.47727}, {"ts": 1768046100000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 45.0, "quote_volume": 7.4745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046160000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 22339.0, "quote_volume": 3712.71793, "trades": 23, "taker_buy_volume": 1833.9, "taker_buy_quote": 304.79418}, {"ts": 1768046220000, "open": 0.1661, "high": 0.1663, "low": 0.1661, "close": 0.1663, "volume": 4520.9, "quote_volume": 751.62535, "trades": 26, "taker_buy_volume": 3619.2, "taker_buy_quote": 601.69458}, {"ts": 1768046280000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 747.4, "quote_volume": 124.17938, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046340000, "open": 0.1661, "high": 0.1664, "low": 0.1661, "close": 0.1664, "volume": 69780.9, "quote_volume": 11601.25366, "trades": 78, "taker_buy_volume": 67228.7, "taker_buy_quote": 11176.5821}, {"ts": 1768046400000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 8305.3, "quote_volume": 1382.00192, "trades": 24, "taker_buy_volume": 2741.2, "taker_buy_quote": 456.13568}, {"ts": 1768046460000, "open": 0.1664, "high": 0.1666, "low": 0.1664, "close": 0.1666, "volume": 43887.9, "quote_volume": 7307.71236, "trades": 41, "taker_buy_volume": 43851.4, "taker_buy_quote": 7301.63876}, {"ts": 1768046520000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1668, "volume": 50510.2, "quote_volume": 8419.87746, "trades": 60, "taker_buy_volume": 49777.4, "taker_buy_quote": 8297.7197}, {"ts": 1768046580000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 15149.2, "quote_volume": 2526.88656, "trades": 8, "taker_buy_volume": 15149.2, "taker_buy_quote": 2526.88656}, {"ts": 1768046640000, "open": 0.1668, "high": 0.1668, "low": 0.1667, "close": 0.1667, "volume": 12056.7, "quote_volume": 2009.87886, "trades": 14, "taker_buy_volume": 1866.3, "taker_buy_quote": 311.11221}, {"ts": 1768046700000, "open": 0.1667, "high": 0.167, "low": 0.1667, "close": 0.1669, "volume": 49036.0, "quote_volume": 8185.75927, "trades": 36, "taker_buy_volume": 48872.5, "taker_buy_quote": 8158.49618}, {"ts": 1768046760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 17212.0, "quote_volume": 2874.404, "trades": 22, "taker_buy_volume": 16385.8, "taker_buy_quote": 2736.4286}, {"ts": 1768046820000, "open": 0.1671, "high": 0.1674, "low": 0.167, "close": 0.1673, "volume": 150435.7, "quote_volume": 25162.357, "trades": 94, "taker_buy_volume": 136460.8, "taker_buy_quote": 22825.40691}, {"ts": 1768046880000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1673, "volume": 2746.9, "quote_volume": 459.56701, "trades": 11, "taker_buy_volume": 2390.8, "taker_buy_quote": 399.99148}, {"ts": 1768046940000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1673, "volume": 35537.8, "quote_volume": 5947.23892, "trades": 30, "taker_buy_volume": 31513.5, "taker_buy_quote": 5273.97353}, {"ts": 1768047000000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 14945.8, "quote_volume": 2501.92692, "trades": 18, "taker_buy_volume": 13113.4, "taker_buy_quote": 2195.18316}, {"ts": 1768047060000, "open": 0.1674, "high": 0.1674, "low": 0.1673, "close": 0.1674, "volume": 14007.2, "quote_volume": 2344.79578, "trades": 28, "taker_buy_volume": 7500.8, "taker_buy_quote": 1255.63392}, {"ts": 1768047120000, "open": 0.1674, "high": 0.1674, "low": 0.1673, "close": 0.1673, "volume": 2209.3, "quote_volume": 369.63682, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047180000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 4566.9, "quote_volume": 764.04237, "trades": 15, "taker_buy_volume": 1954.2, "taker_buy_quote": 326.93766}, {"ts": 1768047240000, "open": 0.1674, "high": 0.1675, "low": 0.1674, "close": 0.1675, "volume": 15253.2, "quote_volume": 2554.80151, "trades": 29, "taker_buy_volume": 14639.0, "taker_buy_quote": 2451.92706}, {"ts": 1768047300000, "open": 0.1675, "high": 0.1677, "low": 0.1675, "close": 0.1677, "volume": 23041.8, "quote_volume": 3863.00947, "trades": 44, "taker_buy_volume": 19910.6, "taker_buy_quote": 3337.98819}, {"ts": 1768047360000, "open": 0.1677, "high": 0.1677, "low": 0.1674, "close": 0.1677, "volume": 54512.7, "quote_volume": 9137.46442, "trades": 84, "taker_buy_volume": 36429.2, "taker_buy_quote": 6105.41953}, {"ts": 1768047420000, "open": 0.1677, "high": 0.1677, "low": 0.1676, "close": 0.1676, "volume": 4202.0, "quote_volume": 704.50994, "trades": 18, "taker_buy_volume": 2159.0, "taker_buy_quote": 362.0643}, {"ts": 1768047480000, "open": 0.1675, "high": 0.1676, "low": 0.1675, "close": 0.1676, "volume": 18395.9, "quote_volume": 3081.52998, "trades": 31, "taker_buy_volume": 8225.9, "taker_buy_quote": 1378.05498}, {"ts": 1768047540000, "open": 0.1676, "high": 0.1676, "low": 0.1675, "close": 0.1675, "volume": 7990.3, "quote_volume": 1338.53375, "trades": 16, "taker_buy_volume": 6076.6, "taker_buy_quote": 1017.8305}, {"ts": 1768047600000, "open": 0.1676, "high": 0.1677, "low": 0.1675, "close": 0.1675, "volume": 30533.2, "quote_volume": 5120.34798, "trades": 45, "taker_buy_volume": 12282.2, "taker_buy_quote": 2059.69209}, {"ts": 1768047660000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 2155.5, "quote_volume": 361.04625, "trades": 9, "taker_buy_volume": 208.9, "taker_buy_quote": 34.99075}, {"ts": 1768047720000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 33.0, "quote_volume": 5.5275, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 5.5275}, {"ts": 1768047780000, "open": 0.1674, "high": 0.1676, "low": 0.1674, "close": 0.1674, "volume": 31758.5, "quote_volume": 5318.58858, "trades": 43, "taker_buy_volume": 26072.6, "taker_buy_quote": 4366.74203}, {"ts": 1768047840000, "open": 0.1673, "high": 0.1673, "low": 0.1671, "close": 0.1671, "volume": 31884.6, "quote_volume": 5330.77182, "trades": 47, "taker_buy_volume": 3878.1, "taker_buy_quote": 648.63566}, {"ts": 1768047900000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 24622.7, "quote_volume": 4113.13312, "trades": 43, "taker_buy_volume": 8574.6, "taker_buy_quote": 1432.81566}, {"ts": 1768047960000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 37217.9, "quote_volume": 6219.05359, "trades": 44, "taker_buy_volume": 34661.4, "taker_buy_quote": 5791.88497}, {"ts": 1768048020000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 3675.2, "quote_volume": 614.12292, "trades": 9, "taker_buy_volume": 490.0, "taker_buy_quote": 81.879}, {"ts": 1768048080000, "open": 0.1671, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 17026.9, "quote_volume": 2845.96535, "trades": 22, "taker_buy_volume": 13840.4, "taker_buy_quote": 2313.5012}, {"ts": 1768048140000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 1350.3, "quote_volume": 225.77016, "trades": 10, "taker_buy_volume": 594.9, "taker_buy_quote": 99.46728}, {"ts": 1768048200000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 8461.6, "quote_volume": 1414.98419, "trades": 22, "taker_buy_volume": 361.9, "taker_buy_quote": 60.54587}, {"ts": 1768048260000, "open": 0.1671, "high": 0.1672, "low": 0.167, "close": 0.1671, "volume": 14345.4, "quote_volume": 2397.68393, "trades": 48, "taker_buy_volume": 2019.6, "taker_buy_quote": 337.53202}, {"ts": 1768048320000, "open": 0.167, "high": 0.167, "low": 0.1667, "close": 0.1667, "volume": 38260.4, "quote_volume": 6381.83743, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048380000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 31934.2, "quote_volume": 5322.18364, "trades": 32, "taker_buy_volume": 19129.5, "taker_buy_quote": 3188.88765}, {"ts": 1768048440000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 2502.8, "quote_volume": 416.97003, "trades": 10, "taker_buy_volume": 1931.6, "taker_buy_quote": 321.80811}, {"ts": 1768048500000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 27816.3, "quote_volume": 4635.60351, "trades": 23, "taker_buy_volume": 1709.8, "taker_buy_quote": 285.02366}, {"ts": 1768048560000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 4471.2, "quote_volume": 744.97392, "trades": 14, "taker_buy_volume": 2826.2, "taker_buy_quote": 470.91692}, {"ts": 1768048620000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1667, "volume": 10806.0, "quote_volume": 1800.80769, "trades": 23, "taker_buy_volume": 10444.7, "taker_buy_quote": 1740.57898}, {"ts": 1768048680000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 1038.7, "quote_volume": 173.04742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048740000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 531.9, "quote_volume": 88.61004, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048800000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 24300.5, "quote_volume": 4046.03325, "trades": 37, "taker_buy_volume": 11636.8, "taker_buy_quote": 1937.5272}, {"ts": 1768048860000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 26731.0, "quote_volume": 4453.60435, "trades": 36, "taker_buy_volume": 3779.9, "taker_buy_quote": 629.92395}, {"ts": 1768048920000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048980000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 1988.9, "quote_volume": 331.27632, "trades": 13, "taker_buy_volume": 211.6, "taker_buy_quote": 35.25256}, {"ts": 1768049040000, "open": 0.1665, "high": 0.1667, "low": 0.1665, "close": 0.1667, "volume": 2022.9, "quote_volume": 336.99291, "trades": 9, "taker_buy_volume": 1756.9, "taker_buy_quote": 292.70391}, {"ts": 1768049100000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 1424.7, "quote_volume": 237.24119, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049160000, "open": 0.1664, "high": 0.1664, "low": 0.1662, "close": 0.1663, "volume": 138892.1, "quote_volume": 23098.28003, "trades": 60, "taker_buy_volume": 7927.5, "taker_buy_quote": 1318.37329}, {"ts": 1768049220000, "open": 0.1663, "high": 0.1665, "low": 0.1663, "close": 0.1665, "volume": 26245.0, "quote_volume": 4366.01453, "trades": 28, "taker_buy_volume": 23928.1, "taker_buy_quote": 3980.71406}, {"ts": 1768049280000, "open": 0.1665, "high": 0.1666, "low": 0.1665, "close": 0.1666, "volume": 13560.3, "quote_volume": 2259.10648, "trades": 39, "taker_buy_volume": 5058.5, "taker_buy_quote": 842.7066}, {"ts": 1768049340000, "open": 0.1665, "high": 0.1666, "low": 0.1665, "close": 0.1666, "volume": 890.1, "quote_volume": 148.23566, "trades": 8, "taker_buy_volume": 340.1, "taker_buy_quote": 56.66066}, {"ts": 1768049400000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 4671.3, "quote_volume": 778.24787, "trades": 17, "taker_buy_volume": 1678.7, "taker_buy_quote": 279.68071}, {"ts": 1768049460000, "open": 0.1665, "high": 0.1666, "low": 0.1662, "close": 0.1662, "volume": 13718.5, "quote_volume": 2281.61532, "trades": 39, "taker_buy_volume": 3337.2, "taker_buy_quote": 555.66236}, {"ts": 1768049520000, "open": 0.1663, "high": 0.1663, "low": 0.1656, "close": 0.1658, "volume": 189438.6, "quote_volume": 31423.52831, "trades": 131, "taker_buy_volume": 28581.9, "taker_buy_quote": 4743.33747}, {"ts": 1768049580000, "open": 0.1658, "high": 0.1661, "low": 0.1658, "close": 0.1661, "volume": 65498.7, "quote_volume": 10865.74621, "trades": 44, "taker_buy_volume": 61428.6, "taker_buy_quote": 10190.92363}, {"ts": 1768049640000, "open": 0.166, "high": 0.1661, "low": 0.166, "close": 0.1661, "volume": 7090.7, "quote_volume": 1177.41431, "trades": 22, "taker_buy_volume": 3581.1, "taker_buy_quote": 594.82071}, {"ts": 1768049700000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 4346.4, "quote_volume": 722.10479, "trades": 14, "taker_buy_volume": 1677.5, "taker_buy_quote": 278.8005}, {"ts": 1768049760000, "open": 0.1661, "high": 0.1661, "low": 0.166, "close": 0.166, "volume": 5263.1, "quote_volume": 873.88843, "trades": 28, "taker_buy_volume": 642.2, "taker_buy_quote": 106.61446}, {"ts": 1768049820000, "open": 0.166, "high": 0.1662, "low": 0.166, "close": 0.1662, "volume": 10053.6, "quote_volume": 1669.31514, "trades": 20, "taker_buy_volume": 2185.7, "taker_buy_quote": 363.06317}, {"ts": 1768049880000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 8183.9, "quote_volume": 1359.34579, "trades": 16, "taker_buy_volume": 1827.1, "taker_buy_quote": 303.48131}, {"ts": 1768049940000, "open": 0.1661, "high": 0.1661, "low": 0.166, "close": 0.1661, "volume": 36525.3, "quote_volume": 6063.80892, "trades": 28, "taker_buy_volume": 334.0, "taker_buy_quote": 55.4774}, {"ts": 1768050000000, "open": 0.1661, "high": 0.1661, "low": 0.1659, "close": 0.166, "volume": 8317.9, "quote_volume": 1381.31228, "trades": 26, "taker_buy_volume": 690.9, "taker_buy_quote": 114.69858}, {"ts": 1768050060000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 4664.9, "quote_volume": 774.26536, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050120000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 9878.6, "quote_volume": 1638.87807, "trades": 30, "taker_buy_volume": 1216.2, "taker_buy_quote": 201.78591}, {"ts": 1768050180000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1658, "volume": 7188.0, "quote_volume": 1192.16024, "trades": 26, "taker_buy_volume": 363.5, "taker_buy_quote": 60.30465}, {"ts": 1768050240000, "open": 0.1658, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 6225.2, "quote_volume": 1032.56475, "trades": 24, "taker_buy_volume": 846.1, "taker_buy_quote": 140.36799}, {"ts": 1768050300000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 8478.8, "quote_volume": 1406.87147, "trades": 29, "taker_buy_volume": 2054.5, "taker_buy_quote": 341.047}, {"ts": 1768050360000, "open": 0.1659, "high": 0.166, "low": 0.1658, "close": 0.166, "volume": 60763.5, "quote_volume": 10076.63232, "trades": 53, "taker_buy_volume": 14801.9, "taker_buy_quote": 2455.69499}, {"ts": 1768050420000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 12666.0, "quote_volume": 2104.86481, "trades": 36, "taker_buy_volume": 3816.0, "taker_buy_quote": 634.17012}, {"ts": 1768050480000, "open": 0.1661, "high": 0.1663, "low": 0.1661, "close": 0.1662, "volume": 8379.7, "quote_volume": 1392.59321, "trades": 24, "taker_buy_volume": 5300.3, "taker_buy_quote": 880.92793}, {"ts": 1768050540000, "open": 0.1661, "high": 0.1664, "low": 0.1661, "close": 0.1663, "volume": 14914.1, "quote_volume": 2479.92693, "trades": 32, "taker_buy_volume": 679.3, "taker_buy_quote": 112.94502}, {"ts": 1768050600000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 3785.8, "quote_volume": 629.58932, "trades": 13, "taker_buy_volume": 498.4, "taker_buy_quote": 82.8947}, {"ts": 1768050660000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 6257.3, "quote_volume": 1039.99693, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050720000, "open": 0.1661, "high": 0.1661, "low": 0.1659, "close": 0.166, "volume": 15186.9, "quote_volume": 2520.73499, "trades": 48, "taker_buy_volume": 9103.1, "taker_buy_quote": 1510.92821}, {"ts": 1768050780000, "open": 0.166, "high": 0.1661, "low": 0.166, "close": 0.1661, "volume": 2307.7, "quote_volume": 383.09611, "trades": 5, "taker_buy_volume": 179.1, "taker_buy_quote": 29.74851}, {"ts": 1768050840000, "open": 0.166, "high": 0.1662, "low": 0.166, "close": 0.1662, "volume": 4913.5, "quote_volume": 816.17697, "trades": 29, "taker_buy_volume": 2942.8, "taker_buy_quote": 488.85044}, {"ts": 1768050900000, "open": 0.1662, "high": 0.1662, "low": 0.1659, "close": 0.166, "volume": 27390.3, "quote_volume": 4546.0869, "trades": 46, "taker_buy_volume": 3498.7, "taker_buy_quote": 580.82321}, {"ts": 1768050960000, "open": 0.166, "high": 0.1662, "low": 0.1659, "close": 0.1662, "volume": 24314.2, "quote_volume": 4036.46081, "trades": 44, "taker_buy_volume": 5578.9, "taker_buy_quote": 926.7222}, {"ts": 1768051020000, "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 1738.1, "quote_volume": 288.88688, "trades": 7, "taker_buy_volume": 146.6, "taker_buy_quote": 24.37958}, {"ts": 1768051080000, "open": 0.1662, "high": 0.1664, "low": 0.1662, "close": 0.1664, "volume": 11459.4, "quote_volume": 1906.05977, "trades": 39, "taker_buy_volume": 10319.7, "taker_buy_quote": 1716.62611}, {"ts": 1768051140000, "open": 0.1664, "high": 0.1665, "low": 0.1663, "close": 0.1664, "volume": 8938.9, "quote_volume": 1487.59532, "trades": 42, "taker_buy_volume": 4561.6, "taker_buy_quote": 759.32922}, {"ts": 1768051200000, "open": 0.1664, "high": 0.1664, "low": 0.1662, "close": 0.1663, "volume": 12018.7, "quote_volume": 1999.21382, "trades": 47, "taker_buy_volume": 5122.0, "taker_buy_quote": 852.10083}, {"ts": 1768051260000, "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 6698.6, "quote_volume": 1113.58471, "trades": 40, "taker_buy_volume": 2907.4, "taker_buy_quote": 483.43904}, {"ts": 1768051320000, "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 1069.1, "quote_volume": 177.70015, "trades": 7, "taker_buy_volume": 157.3, "taker_buy_quote": 26.15899}, {"ts": 1768051380000, "open": 0.1662, "high": 0.1662, "low": 0.1662, "close": 0.1662, "volume": 3174.9, "quote_volume": 527.66838, "trades": 20, "taker_buy_volume": 481.7, "taker_buy_quote": 80.05854}, {"ts": 1768051440000, "open": 0.1661, "high": 0.1664, "low": 0.1661, "close": 0.1664, "volume": 6849.6, "quote_volume": 1139.03901, "trades": 32, "taker_buy_volume": 6452.2, "taker_buy_quote": 1072.98642}, {"ts": 1768051500000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 11716.6, "quote_volume": 1948.16207, "trades": 25, "taker_buy_volume": 7008.6, "taker_buy_quote": 1165.53018}, {"ts": 1768051560000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 21441.7, "quote_volume": 3567.76289, "trades": 37, "taker_buy_volume": 18279.0, "taker_buy_quote": 3041.57722}, {"ts": 1768051620000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 948.5, "quote_volume": 157.8304, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051680000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 10533.3, "quote_volume": 1752.72911, "trades": 19, "taker_buy_volume": 4951.5, "taker_buy_quote": 823.9296}, {"ts": 1768051740000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051800000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 1189.7, "quote_volume": 197.84711, "trades": 12, "taker_buy_volume": 448.3, "taker_buy_quote": 74.55229}, {"ts": 1768051860000, "open": 0.1663, "high": 0.1666, "low": 0.1662, "close": 0.1666, "volume": 82624.2, "quote_volume": 13743.85693, "trades": 46, "taker_buy_volume": 23385.8, "taker_buy_quote": 3893.12771}, {"ts": 1768051920000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1668, "volume": 24722.0, "quote_volume": 4120.03545, "trades": 25, "taker_buy_volume": 24722.0, "taker_buy_quote": 4120.03545}, {"ts": 1768051980000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 1203.3, "quote_volume": 200.71044, "trades": 3, "taker_buy_volume": 1203.3, "taker_buy_quote": 200.71044}, {"ts": 1768052040000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 2525.1, "quote_volume": 420.93417, "trades": 11, "taker_buy_volume": 329.7, "taker_buy_quote": 54.96099}, {"ts": 1768052100000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 10194.0, "quote_volume": 1700.22088, "trades": 16, "taker_buy_volume": 9080.6, "taker_buy_quote": 1514.6171}, {"ts": 1768052160000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 60198.0, "quote_volume": 10040.39412, "trades": 29, "taker_buy_volume": 44908.3, "taker_buy_quote": 7490.09316}, {"ts": 1768052220000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 339.1, "quote_volume": 56.56188, "trades": 3, "taker_buy_volume": 209.8, "taker_buy_quote": 34.99464}, {"ts": 1768052280000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 539.4, "quote_volume": 89.97192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052340000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 34276.8, "quote_volume": 5720.40064, "trades": 36, "taker_buy_volume": 34025.4, "taker_buy_quote": 5678.44198}, {"ts": 1768052400000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 3418.2, "quote_volume": 570.49758, "trades": 8, "taker_buy_volume": 3169.6, "taker_buy_quote": 529.00624}, {"ts": 1768052460000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 1910.5, "quote_volume": 318.6714, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052520000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 661.9, "quote_volume": 110.40492, "trades": 11, "taker_buy_volume": 343.9, "taker_buy_quote": 57.36252}, {"ts": 1768052580000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 1192.7, "quote_volume": 198.82309, "trades": 12, "taker_buy_volume": 361.2, "taker_buy_quote": 60.21204}, {"ts": 1768052640000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 44.7, "quote_volume": 7.45596, "trades": 1, "taker_buy_volume": 44.7, "taker_buy_quote": 7.45596}, {"ts": 1768052700000, "open": 0.1668, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 11610.8, "quote_volume": 1936.43075, "trades": 27, "taker_buy_volume": 6610.8, "taker_buy_quote": 1102.68144}, {"ts": 1768052760000, "open": 0.1668, "high": 0.1668, "low": 0.1667, "close": 0.1667, "volume": 2157.6, "quote_volume": 359.82465, "trades": 17, "taker_buy_volume": 1414.0, "taker_buy_quote": 235.8388}, {"ts": 1768052820000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 4418.6, "quote_volume": 736.09926, "trades": 26, "taker_buy_volume": 320.4, "taker_buy_quote": 53.37864}, {"ts": 1768052880000, "open": 0.1665, "high": 0.1667, "low": 0.1665, "close": 0.1665, "volume": 41653.8, "quote_volume": 6937.48227, "trades": 47, "taker_buy_volume": 12003.8, "taker_buy_quote": 2000.18679}, {"ts": 1768052940000, "open": 0.1665, "high": 0.1668, "low": 0.1664, "close": 0.1668, "volume": 23878.7, "quote_volume": 3980.69504, "trades": 65, "taker_buy_volume": 19383.1, "taker_buy_quote": 3232.10757}, {"ts": 1768053000000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 3202.2, "quote_volume": 533.80674, "trades": 7, "taker_buy_volume": 820.5, "taker_buy_quote": 136.77735}, {"ts": 1768053060000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1667, "volume": 4971.7, "quote_volume": 828.42407, "trades": 22, "taker_buy_volume": 4368.8, "taker_buy_quote": 727.95079}, {"ts": 1768053120000, "open": 0.1667, "high": 0.167, "low": 0.1667, "close": 0.167, "volume": 28728.7, "quote_volume": 4796.58933, "trades": 43, "taker_buy_volume": 24911.1, "taker_buy_quote": 4159.05013}, {"ts": 1768053180000, "open": 0.1669, "high": 0.167, "low": 0.1669, "close": 0.1669, "volume": 6909.9, "quote_volume": 1153.79337, "trades": 19, "taker_buy_volume": 1887.9, "taker_buy_quote": 315.2793}, {"ts": 1768053240000, "open": 0.1668, "high": 0.1672, "low": 0.1667, "close": 0.1671, "volume": 53294.8, "quote_volume": 8902.38608, "trades": 87, "taker_buy_volume": 43804.3, "taker_buy_quote": 7316.63638}, {"ts": 1768053300000, "open": 0.1672, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 20915.8, "quote_volume": 3497.09122, "trades": 16, "taker_buy_volume": 2758.5, "taker_buy_quote": 461.2212}, {"ts": 1768053360000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 969.2, "quote_volume": 161.91307, "trades": 7, "taker_buy_volume": 566.7, "taker_buy_quote": 94.69557}, {"ts": 1768053420000, "open": 0.1669, "high": 0.1669, "low": 0.1667, "close": 0.1667, "volume": 7026.6, "quote_volume": 1172.5003, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053480000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1667, "volume": 10424.5, "quote_volume": 1738.52617, "trades": 46, "taker_buy_volume": 7787.6, "taker_buy_quote": 1298.87697}, {"ts": 1768053540000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 3748.8, "quote_volume": 625.29984, "trades": 9, "taker_buy_volume": 2969.1, "taker_buy_quote": 495.24588}, {"ts": 1768053600000, "open": 0.1667, "high": 0.1669, "low": 0.1667, "close": 0.1668, "volume": 14458.7, "quote_volume": 2410.38481, "trades": 28, "taker_buy_volume": 9791.0, "taker_buy_quote": 1632.27456}, {"ts": 1768053660000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 2879.3, "quote_volume": 480.48831, "trades": 20, "taker_buy_volume": 1816.5, "taker_buy_quote": 303.17385}, {"ts": 1768053720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 12243.9, "quote_volume": 2044.7313, "trades": 24, "taker_buy_volume": 5259.2, "taker_buy_quote": 878.2864}, {"ts": 1768053780000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 8562.7, "quote_volume": 1430.78973, "trades": 27, "taker_buy_volume": 6645.8, "taker_buy_quote": 1110.51318}, {"ts": 1768053840000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 422.2, "quote_volume": 70.46118, "trades": 7, "taker_buy_volume": 124.4, "taker_buy_quote": 20.76236}, {"ts": 1768053900000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 2269.6, "quote_volume": 378.71743, "trades": 11, "taker_buy_volume": 1906.9, "taker_buy_quote": 318.21907}, {"ts": 1768053960000, "open": 0.1668, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 9095.6, "quote_volume": 1517.05468, "trades": 11, "taker_buy_volume": 285.6, "taker_buy_quote": 47.63808}, {"ts": 1768054020000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 11463.7, "quote_volume": 1911.01629, "trades": 13, "taker_buy_volume": 119.9, "taker_buy_quote": 19.99932}, {"ts": 1768054080000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 157.7, "quote_volume": 26.30436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054140000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 31378.3, "quote_volume": 5236.38509, "trades": 19, "taker_buy_volume": 31173.5, "taker_buy_quote": 5202.22445}, {"ts": 1768054200000, "open": 0.1669, "high": 0.1669, "low": 0.1667, "close": 0.1669, "volume": 3950.4, "quote_volume": 659.11937, "trades": 36, "taker_buy_volume": 893.2, "taker_buy_quote": 148.99069}, {"ts": 1768054260000, "open": 0.1668, "high": 0.1668, "low": 0.1663, "close": 0.1663, "volume": 37072.1, "quote_volume": 6170.35373, "trades": 94, "taker_buy_volume": 10008.1, "taker_buy_quote": 1665.42562}, {"ts": 1768054320000, "open": 0.1662, "high": 0.1663, "low": 0.1661, "close": 0.1661, "volume": 83146.2, "quote_volume": 13818.36105, "trades": 61, "taker_buy_volume": 6163.1, "taker_buy_quote": 1024.33728}, {"ts": 1768054380000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 14814.4, "quote_volume": 2460.8544, "trades": 25, "taker_buy_volume": 4419.9, "taker_buy_quote": 734.32795}, {"ts": 1768054440000, "open": 0.1663, "high": 0.1665, "low": 0.1663, "close": 0.1664, "volume": 17126.6, "quote_volume": 2850.23831, "trades": 49, "taker_buy_volume": 7198.7, "taker_buy_quote": 1197.69236}, {"ts": 1768054500000, "open": 0.1664, "high": 0.1665, "low": 0.1664, "close": 0.1664, "volume": 15539.5, "quote_volume": 2586.24491, "trades": 33, "taker_buy_volume": 12542.4, "taker_buy_quote": 2087.52747}, {"ts": 1768054560000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 3534.2, "quote_volume": 588.073, "trades": 7, "taker_buy_volume": 210.2, "taker_buy_quote": 34.97728}, {"ts": 1768054620000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 74.6, "quote_volume": 12.41344, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 12.41344}, {"ts": 1768054680000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 13695.4, "quote_volume": 2277.55952, "trades": 37, "taker_buy_volume": 13391.9, "taker_buy_quote": 2227.08747}, {"ts": 1768054740000, "open": 0.1664, "high": 0.1666, "low": 0.1664, "close": 0.1666, "volume": 4353.8, "quote_volume": 724.91141, "trades": 20, "taker_buy_volume": 2768.8, "taker_buy_quote": 461.00891}, {"ts": 1768054800000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 5039.0, "quote_volume": 840.0013, "trades": 20, "taker_buy_volume": 5039.0, "taker_buy_quote": 840.0013}, {"ts": 1768054860000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 1280.9, "quote_volume": 213.39794, "trades": 12, "taker_buy_volume": 120.0, "taker_buy_quote": 19.992}, {"ts": 1768054920000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1667, "volume": 2108.0, "quote_volume": 351.35478, "trades": 7, "taker_buy_volume": 2108.0, "taker_buy_quote": 351.35478}, {"ts": 1768054980000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 989.6, "quote_volume": 164.96632, "trades": 7, "taker_buy_volume": 719.8, "taker_buy_quote": 119.99066}, {"ts": 1768055040000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 13685.6, "quote_volume": 2281.35875, "trades": 27, "taker_buy_volume": 11504.1, "taker_buy_quote": 1917.73347}, {"ts": 1768055100000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 637.7, "quote_volume": 106.24082, "trades": 7, "taker_buy_volume": 367.7, "taker_buy_quote": 61.25882}, {"ts": 1768055160000, "open": 0.1665, "high": 0.1665, "low": 0.1663, "close": 0.1663, "volume": 3947.2, "quote_volume": 657.01233, "trades": 24, "taker_buy_volume": 272.9, "taker_buy_quote": 45.38953}, {"ts": 1768055220000, "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 5581.2, "quote_volume": 927.83515, "trades": 17, "taker_buy_volume": 2397.1, "taker_buy_quote": 398.63773}, {"ts": 1768055280000, "open": 0.1663, "high": 0.1663, "low": 0.166, "close": 0.1661, "volume": 102618.4, "quote_volume": 17042.19557, "trades": 56, "taker_buy_volume": 711.1, "taker_buy_quote": 118.11371}, {"ts": 1768055340000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 1195.5, "quote_volume": 198.57255, "trades": 5, "taker_buy_volume": 1195.5, "taker_buy_quote": 198.57255}, {"ts": 1768055400000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 4266.7, "quote_volume": 709.11564, "trades": 19, "taker_buy_volume": 3761.2, "taker_buy_quote": 625.11144}, {"ts": 1768055460000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 7127.8, "quote_volume": 1184.1054, "trades": 29, "taker_buy_volume": 4653.3, "taker_buy_quote": 772.91313}, {"ts": 1768055520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1758.3, "quote_volume": 291.8778, "trades": 21, "taker_buy_volume": 422.9, "taker_buy_quote": 70.2014}, {"ts": 1768055580000, "open": 0.1661, "high": 0.1662, "low": 0.166, "close": 0.166, "volume": 2853.6, "quote_volume": 474.15343, "trades": 25, "taker_buy_volume": 2321.4, "taker_buy_quote": 385.75994}, {"ts": 1768055640000, "open": 0.1661, "high": 0.1662, "low": 0.1659, "close": 0.1659, "volume": 5268.6, "quote_volume": 874.97537, "trades": 42, "taker_buy_volume": 3058.5, "taker_buy_quote": 508.07581}, {"ts": 1768055700000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 28854.8, "quote_volume": 4792.78228, "trades": 14, "taker_buy_volume": 28854.8, "taker_buy_quote": 4792.78228}, {"ts": 1768055760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 9699.2, "quote_volume": 1610.0672, "trades": 13, "taker_buy_volume": 6787.2, "taker_buy_quote": 1126.6752}, {"ts": 1768055820000, "open": 0.1659, "high": 0.1661, "low": 0.1659, "close": 0.1661, "volume": 4952.4, "quote_volume": 822.52051, "trades": 18, "taker_buy_volume": 4707.9, "taker_buy_quote": 781.95796}, {"ts": 1768055880000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 362.4, "quote_volume": 60.19464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055940000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056000000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 15770.2, "quote_volume": 2619.43022, "trades": 9, "taker_buy_volume": 11854.1, "taker_buy_quote": 1968.96601}, {"ts": 1768056060000, "open": 0.1661, "high": 0.1662, "low": 0.166, "close": 0.1662, "volume": 77385.0, "quote_volume": 12853.83795, "trades": 24, "taker_buy_volume": 76969.9, "taker_buy_quote": 12784.85889}, {"ts": 1768056120000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 1396.5, "quote_volume": 231.95865, "trades": 7, "taker_buy_volume": 41.9, "taker_buy_quote": 6.95959}, {"ts": 1768056180000, "open": 0.1661, "high": 0.1661, "low": 0.1657, "close": 0.1658, "volume": 74875.1, "quote_volume": 12418.22217, "trades": 72, "taker_buy_volume": 5212.8, "taker_buy_quote": 865.2943}, {"ts": 1768056240000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 5383.3, "quote_volume": 892.55114, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056300000, "open": 0.1658, "high": 0.166, "low": 0.1658, "close": 0.166, "volume": 10761.8, "quote_volume": 1784.82918, "trades": 25, "taker_buy_volume": 9056.8, "taker_buy_quote": 1501.79918}, {"ts": 1768056360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 6177.2, "quote_volume": 1025.4152, "trades": 10, "taker_buy_volume": 2600.0, "taker_buy_quote": 431.6}, {"ts": 1768056420000, "open": 0.166, "high": 0.166, "low": 0.1654, "close": 0.1654, "volume": 66542.8, "quote_volume": 11024.59899, "trades": 87, "taker_buy_volume": 3511.6, "taker_buy_quote": 581.90823}, {"ts": 1768056480000, "open": 0.1654, "high": 0.1654, "low": 0.1653, "close": 0.1653, "volume": 21504.7, "quote_volume": 3555.14566, "trades": 14, "taker_buy_volume": 302.2, "taker_buy_quote": 49.98388}, {"ts": 1768056540000, "open": 0.1654, "high": 0.1655, "low": 0.1654, "close": 0.1655, "volume": 1687.6, "quote_volume": 279.21097, "trades": 11, "taker_buy_volume": 1687.6, "taker_buy_quote": 279.21097}, {"ts": 1768056600000, "open": 0.1655, "high": 0.1655, "low": 0.1651, "close": 0.1652, "volume": 117332.0, "quote_volume": 19387.89577, "trades": 72, "taker_buy_volume": 7658.8, "taker_buy_quote": 1265.09945}, {"ts": 1768056660000, "open": 0.1652, "high": 0.1652, "low": 0.1645, "close": 0.165, "volume": 153905.5, "quote_volume": 25372.74132, "trades": 141, "taker_buy_volume": 29482.6, "taker_buy_quote": 4862.84624}, {"ts": 1768056720000, "open": 0.165, "high": 0.165, "low": 0.1646, "close": 0.1649, "volume": 392379.6, "quote_volume": 64646.21067, "trades": 132, "taker_buy_volume": 56069.6, "taker_buy_quote": 9244.49246}, {"ts": 1768056780000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 38739.8, "quote_volume": 6388.19302, "trades": 26, "taker_buy_volume": 6378.0, "taker_buy_quote": 1051.7322}, {"ts": 1768056840000, "open": 0.1649, "high": 0.1649, "low": 0.1644, "close": 0.1647, "volume": 83133.4, "quote_volume": 13681.72987, "trades": 71, "taker_buy_volume": 3738.8, "taker_buy_quote": 615.33556}, {"ts": 1768056900000, "open": 0.1647, "high": 0.1647, "low": 0.1638, "close": 0.1643, "volume": 268349.6, "quote_volume": 44053.04259, "trades": 204, "taker_buy_volume": 88041.0, "taker_buy_quote": 14448.09259}, {"ts": 1768056960000, "open": 0.1643, "high": 0.1648, "low": 0.1643, "close": 0.1648, "volume": 74306.0, "quote_volume": 12230.95683, "trades": 86, "taker_buy_volume": 47806.1, "taker_buy_quote": 7867.30345}, {"ts": 1768057020000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 6225.4, "quote_volume": 1025.99577, "trades": 29, "taker_buy_volume": 2296.9, "taker_buy_quote": 378.57897}, {"ts": 1768057080000, "open": 0.1648, "high": 0.1656, "low": 0.1648, "close": 0.1655, "volume": 227578.3, "quote_volume": 37623.61039, "trades": 186, "taker_buy_volume": 200079.8, "taker_buy_quote": 33073.71252}, {"ts": 1768057140000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 4615.4, "quote_volume": 763.8487, "trades": 11, "taker_buy_volume": 342.8, "taker_buy_quote": 56.7334}, {"ts": 1768057200000, "open": 0.1655, "high": 0.1655, "low": 0.1654, "close": 0.1654, "volume": 6600.3, "quote_volume": 1092.22858, "trades": 15, "taker_buy_volume": 417.4, "taker_buy_quote": 69.0797}, {"ts": 1768057260000, "open": 0.1655, "high": 0.1656, "low": 0.1655, "close": 0.1656, "volume": 20972.0, "quote_volume": 3472.68451, "trades": 27, "taker_buy_volume": 16510.4, "taker_buy_quote": 2734.09792}, {"ts": 1768057320000, "open": 0.1656, "high": 0.1656, "low": 0.1655, "close": 0.1655, "volume": 2741.6, "quote_volume": 453.95996, "trades": 16, "taker_buy_volume": 568.9, "taker_buy_quote": 94.20984}, {"ts": 1768057380000, "open": 0.1654, "high": 0.1654, "low": 0.1653, "close": 0.1653, "volume": 7153.8, "quote_volume": 1182.71095, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057440000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 689.6, "quote_volume": 114.05984, "trades": 9, "taker_buy_volume": 363.7, "taker_buy_quote": 60.15598}, {"ts": 1768057500000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 2481.7, "quote_volume": 410.47318, "trades": 10, "taker_buy_volume": 732.9, "taker_buy_quote": 121.22166}, {"ts": 1768057560000, "open": 0.1653, "high": 0.1654, "low": 0.1653, "close": 0.1654, "volume": 857.7, "quote_volume": 141.85908, "trades": 8, "taker_buy_volume": 253.6, "taker_buy_quote": 41.94544}, {"ts": 1768057620000, "open": 0.1654, "high": 0.1654, "low": 0.165, "close": 0.165, "volume": 24433.1, "quote_volume": 4039.71458, "trades": 41, "taker_buy_volume": 8654.7, "taker_buy_quote": 1431.45348}, {"ts": 1768057680000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 3093.9, "quote_volume": 510.18411, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 13112.0, "quote_volume": 2163.48, "trades": 17, "taker_buy_volume": 13112.0, "taker_buy_quote": 2163.48}, {"ts": 1768057800000, "open": 0.1651, "high": 0.1651, "low": 0.1649, "close": 0.1649, "volume": 7753.3, "quote_volume": 1278.80259, "trades": 20, "taker_buy_volume": 430.0, "taker_buy_quote": 70.92644}, {"ts": 1768057860000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 18690.6, "quote_volume": 3080.31122, "trades": 27, "taker_buy_volume": 1003.4, "taker_buy_quote": 165.46066}, {"ts": 1768057920000, "open": 0.165, "high": 0.1651, "low": 0.165, "close": 0.1651, "volume": 12643.4, "quote_volume": 2087.39206, "trades": 18, "taker_buy_volume": 12643.4, "taker_buy_quote": 2087.39206}, {"ts": 1768057980000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 6430.5, "quote_volume": 1061.67555, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058040000, "open": 0.165, "high": 0.165, "low": 0.1649, "close": 0.1649, "volume": 432.6, "quote_volume": 71.37395, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058100000, "open": 0.165, "high": 0.1652, "low": 0.165, "close": 0.1651, "volume": 5419.6, "quote_volume": 894.70936, "trades": 18, "taker_buy_volume": 2297.1, "taker_buy_quote": 379.18461}, {"ts": 1768058160000, "open": 0.165, "high": 0.165, "low": 0.1648, "close": 0.1648, "volume": 38675.2, "quote_volume": 6381.17275, "trades": 31, "taker_buy_volume": 2407.7, "taker_buy_quote": 397.2705}, {"ts": 1768058220000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 3642.8, "quote_volume": 600.67972, "trades": 8, "taker_buy_volume": 3462.8, "taker_buy_quote": 571.01572}, {"ts": 1768058280000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 15793.3, "quote_volume": 2603.06556, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058340000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 78320.5, "quote_volume": 12907.62874, "trades": 46, "taker_buy_volume": 23250.5, "taker_buy_quote": 3831.84462}, {"ts": 1768058400000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 17510.8, "quote_volume": 2884.02876, "trades": 29, "taker_buy_volume": 4420.4, "taker_buy_quote": 728.03988}, {"ts": 1768058460000, "open": 0.1647, "high": 0.1648, "low": 0.1646, "close": 0.1647, "volume": 12399.8, "quote_volume": 2041.83166, "trades": 42, "taker_buy_volume": 10194.4, "taker_buy_quote": 1678.62773}, {"ts": 1768058520000, "open": 0.1647, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 18041.9, "quote_volume": 2971.55895, "trades": 28, "taker_buy_volume": 3741.6, "taker_buy_quote": 616.29954}, {"ts": 1768058580000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 3192.2, "quote_volume": 526.07456, "trades": 14, "taker_buy_volume": 1355.6, "taker_buy_quote": 223.40288}, {"ts": 1768058640000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 11094.5, "quote_volume": 1828.3736, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058700000, "open": 0.1647, "high": 0.1647, "low": 0.1646, "close": 0.1646, "volume": 10154.0, "quote_volume": 1672.30249, "trades": 21, "taker_buy_volume": 2507.1, "taker_buy_quote": 412.91937}, {"ts": 1768058760000, "open": 0.1646, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 15310.4, "quote_volume": 2519.07279, "trades": 32, "taker_buy_volume": 6556.2, "taker_buy_quote": 1078.4949}, {"ts": 1768058820000, "open": 0.1645, "high": 0.1645, "low": 0.1642, "close": 0.1643, "volume": 56908.0, "quote_volume": 9349.50999, "trades": 75, "taker_buy_volume": 11694.4, "taker_buy_quote": 1921.47033}, {"ts": 1768058880000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 5924.7, "quote_volume": 972.83574, "trades": 12, "taker_buy_volume": 1215.6, "taker_buy_quote": 199.60152}, {"ts": 1768058940000, "open": 0.1641, "high": 0.1642, "low": 0.1639, "close": 0.1641, "volume": 125810.5, "quote_volume": 20632.47345, "trades": 70, "taker_buy_volume": 27724.1, "taker_buy_quote": 4549.71055}, {"ts": 1768059000000, "open": 0.1641, "high": 0.1641, "low": 0.1637, "close": 0.164, "volume": 108603.2, "quote_volume": 17799.15549, "trades": 88, "taker_buy_volume": 53325.5, "taker_buy_quote": 8739.31557}, {"ts": 1768059060000, "open": 0.164, "high": 0.1642, "low": 0.164, "close": 0.1642, "volume": 3128.7, "quote_volume": 513.26211, "trades": 25, "taker_buy_volume": 3014.8, "taker_buy_quote": 494.57112}, {"ts": 1768059120000, "open": 0.1642, "high": 0.1646, "low": 0.1642, "close": 0.1644, "volume": 101296.7, "quote_volume": 16663.60268, "trades": 86, "taker_buy_volume": 29559.7, "taker_buy_quote": 4862.53219}, {"ts": 1768059180000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 11256.1, "quote_volume": 1849.08342, "trades": 37, "taker_buy_volume": 2591.3, "taker_buy_quote": 425.6619}, {"ts": 1768059240000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1645, "volume": 20782.6, "quote_volume": 3418.18866, "trades": 33, "taker_buy_volume": 13193.0, "taker_buy_quote": 2170.20868}, {"ts": 1768059300000, "open": 0.1645, "high": 0.1645, "low": 0.1642, "close": 0.1642, "volume": 57183.9, "quote_volume": 9400.82526, "trades": 52, "taker_buy_volume": 50129.2, "taker_buy_quote": 8241.05266}, {"ts": 1768059360000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 31106.6, "quote_volume": 5104.88178, "trades": 42, "taker_buy_volume": 18683.5, "taker_buy_quote": 3066.07431}, {"ts": 1768059420000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 5254.2, "quote_volume": 862.46473, "trades": 34, "taker_buy_volume": 647.0, "taker_buy_quote": 106.2374}, {"ts": 1768059480000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 3282.8, "quote_volume": 538.73195, "trades": 19, "taker_buy_volume": 244.7, "taker_buy_quote": 40.17974}, {"ts": 1768059540000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 4750.5, "quote_volume": 779.56619, "trades": 11, "taker_buy_volume": 91.4, "taker_buy_quote": 15.00788}, {"ts": 1768059600000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 6123.4, "quote_volume": 1004.77849, "trades": 11, "taker_buy_volume": 5408.9, "taker_buy_quote": 887.60049}, {"ts": 1768059660000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 292781.3, "quote_volume": 48013.32703, "trades": 93, "taker_buy_volume": 270216.8, "taker_buy_quote": 44314.06585}, {"ts": 1768059720000, "open": 0.164, "high": 0.1644, "low": 0.164, "close": 0.1642, "volume": 754112.7, "quote_volume": 123700.91844, "trades": 117, "taker_buy_volume": 712769.8, "taker_buy_quote": 116911.03401}, {"ts": 1768059780000, "open": 0.1642, "high": 0.1645, "low": 0.1642, "close": 0.1645, "volume": 71070.0, "quote_volume": 11675.125, "trades": 104, "taker_buy_volume": 41259.0, "taker_buy_quote": 6779.47021}, {"ts": 1768059840000, "open": 0.1644, "high": 0.1646, "low": 0.1644, "close": 0.1645, "volume": 77477.0, "quote_volume": 12741.1508, "trades": 58, "taker_buy_volume": 23048.9, "taker_buy_quote": 3791.55192}, {"ts": 1768059900000, "open": 0.1645, "high": 0.1646, "low": 0.1644, "close": 0.1646, "volume": 34554.5, "quote_volume": 5686.21824, "trades": 65, "taker_buy_volume": 31296.5, "taker_buy_quote": 5150.05513}, {"ts": 1768059960000, "open": 0.1646, "high": 0.1647, "low": 0.1645, "close": 0.1647, "volume": 28486.2, "quote_volume": 4689.75573, "trades": 53, "taker_buy_volume": 20288.4, "taker_buy_quote": 3340.68318}, {"ts": 1768060020000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 16138.6, "quote_volume": 2658.02742, "trades": 37, "taker_buy_volume": 7868.7, "taker_buy_quote": 1295.97489}, {"ts": 1768060080000, "open": 0.1647, "high": 0.1649, "low": 0.1647, "close": 0.1649, "volume": 96119.2, "quote_volume": 15839.94678, "trades": 67, "taker_buy_volume": 84719.3, "taker_buy_quote": 13961.90584}, {"ts": 1768060140000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 9389.7, "quote_volume": 1548.36153, "trades": 6, "taker_buy_volume": 9389.7, "taker_buy_quote": 1548.36153}, {"ts": 1768060200000, "open": 0.165, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 21068.8, "quote_volume": 3476.62195, "trades": 30, "taker_buy_volume": 17626.0, "taker_buy_quote": 2908.55995}, {"ts": 1768060260000, "open": 0.1651, "high": 0.1655, "low": 0.1651, "close": 0.1653, "volume": 63026.0, "quote_volume": 10419.08008, "trades": 83, "taker_buy_volume": 49676.6, "taker_buy_quote": 8211.32634}, {"ts": 1768060320000, "open": 0.1653, "high": 0.1654, "low": 0.1652, "close": 0.1654, "volume": 36829.6, "quote_volume": 6089.41887, "trades": 42, "taker_buy_volume": 33667.0, "taker_buy_quote": 5566.64602}, {"ts": 1768060380000, "open": 0.1655, "high": 0.1656, "low": 0.1654, "close": 0.1655, "volume": 22750.8, "quote_volume": 3764.88207, "trades": 31, "taker_buy_volume": 15850.9, "taker_buy_quote": 2623.54177}, {"ts": 1768060440000, "open": 0.1654, "high": 0.1656, "low": 0.1654, "close": 0.1655, "volume": 27560.6, "quote_volume": 4561.6037, "trades": 43, "taker_buy_volume": 18484.1, "taker_buy_quote": 3059.45517}, {"ts": 1768060500000, "open": 0.1654, "high": 0.1655, "low": 0.1654, "close": 0.1655, "volume": 9276.9, "quote_volume": 1534.43848, "trades": 17, "taker_buy_volume": 392.2, "taker_buy_quote": 64.9091}, {"ts": 1768060560000, "open": 0.1656, "high": 0.1659, "low": 0.1656, "close": 0.1658, "volume": 116634.4, "quote_volume": 19338.53743, "trades": 86, "taker_buy_volume": 85428.8, "taker_buy_quote": 14164.64895}, {"ts": 1768060620000, "open": 0.1659, "high": 0.166, "low": 0.1657, "close": 0.1659, "volume": 69629.1, "quote_volume": 11547.19715, "trades": 104, "taker_buy_volume": 34243.6, "taker_buy_quote": 5679.1145}, {"ts": 1768060680000, "open": 0.1659, "high": 0.1666, "low": 0.1659, "close": 0.1663, "volume": 212329.3, "quote_volume": 35336.58144, "trades": 149, "taker_buy_volume": 146035.6, "taker_buy_quote": 24301.03617}, {"ts": 1768060740000, "open": 0.1663, "high": 0.1664, "low": 0.1659, "close": 0.1659, "volume": 55787.2, "quote_volume": 9275.98682, "trades": 62, "taker_buy_volume": 37452.3, "taker_buy_quote": 6229.10132}, {"ts": 1768060800000, "open": 0.1659, "high": 0.1659, "low": 0.1653, "close": 0.1653, "volume": 246317.5, "quote_volume": 40760.76551, "trades": 198, "taker_buy_volume": 170419.5, "taker_buy_quote": 28198.94134}, {"ts": 1768060860000, "open": 0.1653, "high": 0.1655, "low": 0.1652, "close": 0.1655, "volume": 23032.6, "quote_volume": 3808.43613, "trades": 53, "taker_buy_volume": 5832.4, "taker_buy_quote": 964.74274}, {"ts": 1768060920000, "open": 0.1656, "high": 0.1657, "low": 0.1654, "close": 0.1654, "volume": 34979.2, "quote_volume": 5791.70663, "trades": 52, "taker_buy_volume": 4993.3, "taker_buy_quote": 826.98349}, {"ts": 1768060980000, "open": 0.1654, "high": 0.1655, "low": 0.1653, "close": 0.1654, "volume": 37407.3, "quote_volume": 6185.77043, "trades": 57, "taker_buy_volume": 3062.2, "taker_buy_quote": 506.59913}, {"ts": 1768061040000, "open": 0.1655, "high": 0.1655, "low": 0.1652, "close": 0.1652, "volume": 17141.2, "quote_volume": 2834.12134, "trades": 38, "taker_buy_volume": 1424.4, "taker_buy_quote": 235.65624}, {"ts": 1768061100000, "open": 0.1652, "high": 0.1652, "low": 0.1651, "close": 0.1651, "volume": 26478.7, "quote_volume": 4373.25697, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061160000, "open": 0.1652, "high": 0.1653, "low": 0.1651, "close": 0.1652, "volume": 17457.3, "quote_volume": 2883.59099, "trades": 27, "taker_buy_volume": 6626.7, "taker_buy_quote": 1094.93448}, {"ts": 1768061220000, "open": 0.1652, "high": 0.1652, "low": 0.1651, "close": 0.1652, "volume": 14598.1, "quote_volume": 2411.60201, "trades": 38, "taker_buy_volume": 284.3, "taker_buy_quote": 46.96636}, {"ts": 1768061280000, "open": 0.1652, "high": 0.1654, "low": 0.1652, "close": 0.1653, "volume": 12592.8, "quote_volume": 2081.04078, "trades": 38, "taker_buy_volume": 2347.8, "taker_buy_quote": 388.0974}, {"ts": 1768061340000, "open": 0.1653, "high": 0.1653, "low": 0.1652, "close": 0.1652, "volume": 26829.2, "quote_volume": 4434.29282, "trades": 45, "taker_buy_volume": 11003.4, "taker_buy_quote": 1818.86202}, {"ts": 1768061400000, "open": 0.1653, "high": 0.1658, "low": 0.1653, "close": 0.1657, "volume": 150679.7, "quote_volume": 24945.25104, "trades": 104, "taker_buy_volume": 127589.5, "taker_buy_quote": 21121.90271}, {"ts": 1768061460000, "open": 0.1657, "high": 0.1657, "low": 0.1655, "close": 0.1655, "volume": 6130.9, "quote_volume": 1014.89666, "trades": 27, "taker_buy_volume": 872.3, "taker_buy_quote": 144.54011}, {"ts": 1768061520000, "open": 0.1655, "high": 0.1655, "low": 0.1653, "close": 0.1653, "volume": 3038.3, "quote_volume": 502.58604, "trades": 25, "taker_buy_volume": 429.3, "taker_buy_quote": 71.03938}, {"ts": 1768061580000, "open": 0.1654, "high": 0.1654, "low": 0.1652, "close": 0.1652, "volume": 12382.1, "quote_volume": 2046.31603, "trades": 26, "taker_buy_volume": 2138.9, "taker_buy_quote": 353.7659}, {"ts": 1768061640000, "open": 0.1652, "high": 0.1652, "low": 0.165, "close": 0.1651, "volume": 64991.0, "quote_volume": 10728.26197, "trades": 50, "taker_buy_volume": 28450.8, "taker_buy_quote": 4697.29736}, {"ts": 1768061700000, "open": 0.1651, "high": 0.1652, "low": 0.1649, "close": 0.1649, "volume": 31156.7, "quote_volume": 5142.32472, "trades": 28, "taker_buy_volume": 72.4, "taker_buy_quote": 11.96048}, {"ts": 1768061760000, "open": 0.1649, "high": 0.1649, "low": 0.1644, "close": 0.1645, "volume": 183113.8, "quote_volume": 30140.31851, "trades": 124, "taker_buy_volume": 46767.2, "taker_buy_quote": 7694.36568}, {"ts": 1768061820000, "open": 0.1646, "high": 0.1646, "low": 0.1645, "close": 0.1646, "volume": 45115.7, "quote_volume": 7425.90947, "trades": 34, "taker_buy_volume": 21178.4, "taker_buy_quote": 3485.96464}, {"ts": 1768061880000, "open": 0.1645, "high": 0.1646, "low": 0.1644, "close": 0.1645, "volume": 13264.2, "quote_volume": 2181.95972, "trades": 15, "taker_buy_volume": 753.4, "taker_buy_quote": 123.93837}, {"ts": 1768061940000, "open": 0.1644, "high": 0.1646, "low": 0.1644, "close": 0.1646, "volume": 2108.6, "quote_volume": 346.71566, "trades": 11, "taker_buy_volume": 536.6, "taker_buy_quote": 88.27886}, {"ts": 1768062000000, "open": 0.1645, "high": 0.1646, "low": 0.1645, "close": 0.1646, "volume": 1152.4, "quote_volume": 189.67679, "trades": 8, "taker_buy_volume": 1069.9, "taker_buy_quote": 176.10554}, {"ts": 1768062060000, "open": 0.1646, "high": 0.1648, "low": 0.1646, "close": 0.1648, "volume": 2620.6, "quote_volume": 431.44868, "trades": 20, "taker_buy_volume": 938.6, "taker_buy_quote": 154.59148}, {"ts": 1768062120000, "open": 0.1647, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 1368.0, "quote_volume": 225.44147, "trades": 10, "taker_buy_volume": 1318.7, "taker_buy_quote": 217.32176}, {"ts": 1768062180000, "open": 0.1648, "high": 0.165, "low": 0.1648, "close": 0.165, "volume": 709.6, "quote_volume": 116.9848, "trades": 11, "taker_buy_volume": 669.0, "taker_buy_quote": 110.29392}, {"ts": 1768062240000, "open": 0.1649, "high": 0.1652, "low": 0.1649, "close": 0.1652, "volume": 10833.3, "quote_volume": 1787.17248, "trades": 32, "taker_buy_volume": 5104.1, "taker_buy_quote": 842.4274}, {"ts": 1768062300000, "open": 0.1651, "high": 0.1652, "low": 0.1651, "close": 0.1652, "volume": 14352.4, "quote_volume": 2369.7848, "trades": 25, "taker_buy_volume": 7962.2, "taker_buy_quote": 1314.76278}, {"ts": 1768062360000, "open": 0.1653, "high": 0.1653, "low": 0.1651, "close": 0.1651, "volume": 6040.1, "quote_volume": 998.36558, "trades": 20, "taker_buy_volume": 4334.9, "taker_buy_quote": 716.55058}, {"ts": 1768062420000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 7875.1, "quote_volume": 1300.17901, "trades": 13, "taker_buy_volume": 7451.2, "taker_buy_quote": 1230.19312}, {"ts": 1768062480000, "open": 0.1652, "high": 0.1653, "low": 0.1651, "close": 0.1653, "volume": 18209.2, "quote_volume": 3007.24985, "trades": 32, "taker_buy_volume": 5100.6, "taker_buy_quote": 842.62244}, {"ts": 1768062540000, "open": 0.1652, "high": 0.1652, "low": 0.1651, "close": 0.1651, "volume": 1826.4, "quote_volume": 301.63371, "trades": 18, "taker_buy_volume": 400.6, "taker_buy_quote": 66.13906}, {"ts": 1768062600000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 1612.8, "quote_volume": 266.19702, "trades": 18, "taker_buy_volume": 364.6, "taker_buy_quote": 60.159}, {"ts": 1768062660000, "open": 0.165, "high": 0.165, "low": 0.1647, "close": 0.1647, "volume": 2648.7, "quote_volume": 436.62509, "trades": 33, "taker_buy_volume": 553.0, "taker_buy_quote": 91.08819}, {"ts": 1768062720000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 1769.0, "quote_volume": 291.5312, "trades": 10, "taker_buy_volume": 1769.0, "taker_buy_quote": 291.5312}, {"ts": 1768062780000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 10403.2, "quote_volume": 1714.50529, "trades": 24, "taker_buy_volume": 8446.8, "taker_buy_quote": 1392.07247}, {"ts": 1768062840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 489.1, "quote_volume": 80.7015, "trades": 8, "taker_buy_volume": 489.1, "taker_buy_quote": 80.7015}, {"ts": 1768062900000, "open": 0.1651, "high": 0.1653, "low": 0.165, "close": 0.1653, "volume": 150415.2, "quote_volume": 24844.99102, "trades": 59, "taker_buy_volume": 141182.9, "taker_buy_quote": 23321.21811}, {"ts": 1768062960000, "open": 0.1654, "high": 0.1655, "low": 0.1654, "close": 0.1655, "volume": 5828.0, "quote_volume": 964.21963, "trades": 23, "taker_buy_volume": 5688.1, "taker_buy_quote": 941.08017}, {"ts": 1768063020000, "open": 0.1655, "high": 0.1655, "low": 0.1651, "close": 0.1652, "volume": 128604.4, "quote_volume": 21251.76264, "trades": 90, "taker_buy_volume": 24305.4, "taker_buy_quote": 4013.90527}, {"ts": 1768063080000, "open": 0.1653, "high": 0.1654, "low": 0.1653, "close": 0.1654, "volume": 26151.3, "quote_volume": 4325.3337, "trades": 25, "taker_buy_volume": 26151.3, "taker_buy_quote": 4325.3337}, {"ts": 1768063140000, "open": 0.1654, "high": 0.1655, "low": 0.1654, "close": 0.1655, "volume": 6224.4, "quote_volume": 1029.68729, "trades": 13, "taker_buy_volume": 3511.4, "taker_buy_quote": 580.95709}, {"ts": 1768063200000, "open": 0.1656, "high": 0.1656, "low": 0.1654, "close": 0.1654, "volume": 14530.9, "quote_volume": 2406.24889, "trades": 21, "taker_buy_volume": 13066.9, "taker_buy_quote": 2163.87864}, {"ts": 1768063260000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 542.8, "quote_volume": 89.8334, "trades": 5, "taker_buy_volume": 331.8, "taker_buy_quote": 54.9129}, {"ts": 1768063320000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 42.8, "quote_volume": 7.0834, "trades": 1, "taker_buy_volume": 42.8, "taker_buy_quote": 7.0834}, {"ts": 1768063380000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 615.7, "quote_volume": 101.89835, "trades": 3, "taker_buy_volume": 615.7, "taker_buy_quote": 101.89835}, {"ts": 1768063440000, "open": 0.1655, "high": 0.1656, "low": 0.1655, "close": 0.1656, "volume": 9708.1, "quote_volume": 1607.12948, "trades": 20, "taker_buy_volume": 5890.3, "taker_buy_quote": 975.28358}, {"ts": 1768063500000, "open": 0.1656, "high": 0.1656, "low": 0.1655, "close": 0.1655, "volume": 852.4, "quote_volume": 141.11138, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063560000, "open": 0.1655, "high": 0.1655, "low": 0.1654, "close": 0.1654, "volume": 8659.1, "quote_volume": 1432.61011, "trades": 31, "taker_buy_volume": 6800.4, "taker_buy_quote": 1125.1419}, {"ts": 1768063620000, "open": 0.1654, "high": 0.1655, "low": 0.1654, "close": 0.1655, "volume": 8041.0, "quote_volume": 1330.00655, "trades": 8, "taker_buy_volume": 5754.9, "taker_buy_quote": 951.88561}, {"ts": 1768063680000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 376.0, "quote_volume": 62.228, "trades": 5, "taker_buy_volume": 332.0, "taker_buy_quote": 54.946}, {"ts": 1768063740000, "open": 0.1655, "high": 0.1655, "low": 0.1654, "close": 0.1654, "volume": 3447.8, "quote_volume": 570.42702, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063800000, "open": 0.1653, "high": 0.1653, "low": 0.1651, "close": 0.1651, "volume": 5077.7, "quote_volume": 838.94461, "trades": 25, "taker_buy_volume": 704.3, "taker_buy_quote": 116.28693}, {"ts": 1768063860000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063920000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 571.0, "quote_volume": 94.3292, "trades": 11, "taker_buy_volume": 571.0, "taker_buy_quote": 94.3292}, {"ts": 1768063980000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064040000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064100000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 2439.1, "quote_volume": 402.93932, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064160000, "open": 0.1652, "high": 0.1654, "low": 0.1652, "close": 0.1654, "volume": 14882.3, "quote_volume": 2460.96671, "trades": 40, "taker_buy_volume": 7182.2, "taker_buy_quote": 1187.37017}, {"ts": 1768064220000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 1884.5, "quote_volume": 311.6963, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064280000, "open": 0.1653, "high": 0.1654, "low": 0.1653, "close": 0.1653, "volume": 1298.0, "quote_volume": 214.56896, "trades": 6, "taker_buy_volume": 95.6, "taker_buy_quote": 15.81224}, {"ts": 1768064340000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 3232.5, "quote_volume": 534.33225, "trades": 14, "taker_buy_volume": 3232.5, "taker_buy_quote": 534.33225}, {"ts": 1768064400000, "open": 0.1654, "high": 0.1657, "low": 0.1654, "close": 0.1657, "volume": 54878.4, "quote_volume": 9089.8904, "trades": 81, "taker_buy_volume": 48473.2, "taker_buy_quote": 8028.55956}, {"ts": 1768064460000, "open": 0.1657, "high": 0.1658, "low": 0.1657, "close": 0.1658, "volume": 15829.5, "quote_volume": 2624.21095, "trades": 21, "taker_buy_volume": 15737.8, "taker_buy_quote": 2609.01626}, {"ts": 1768064520000, "open": 0.1658, "high": 0.1658, "low": 0.1658, "close": 0.1658, "volume": 272.8, "quote_volume": 45.23024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064580000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 21485.3, "quote_volume": 3564.41127, "trades": 29, "taker_buy_volume": 12594.9, "taker_buy_quote": 2089.49391}, {"ts": 1768064640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 15236.5, "quote_volume": 2529.259, "trades": 16, "taker_buy_volume": 14199.0, "taker_buy_quote": 2357.034}, {"ts": 1768064700000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 4424.4, "quote_volume": 734.43549, "trades": 13, "taker_buy_volume": 1668.5, "taker_buy_quote": 276.971}, {"ts": 1768064760000, "open": 0.1661, "high": 0.1663, "low": 0.1661, "close": 0.1663, "volume": 39248.0, "quote_volume": 6523.76525, "trades": 53, "taker_buy_volume": 31151.8, "taker_buy_quote": 5177.6509}, {"ts": 1768064820000, "open": 0.1662, "high": 0.1663, "low": 0.1661, "close": 0.1661, "volume": 3058.7, "quote_volume": 508.21238, "trades": 18, "taker_buy_volume": 296.9, "taker_buy_quote": 49.34481}, {"ts": 1768064880000, "open": 0.166, "high": 0.1661, "low": 0.1656, "close": 0.1658, "volume": 172894.7, "quote_volume": 28675.2413, "trades": 155, "taker_buy_volume": 60386.4, "taker_buy_quote": 10016.30009}, {"ts": 1768064940000, "open": 0.1658, "high": 0.1659, "low": 0.1657, "close": 0.1657, "volume": 9077.7, "quote_volume": 1504.50598, "trades": 25, "taker_buy_volume": 3974.6, "taker_buy_quote": 658.73284}, {"ts": 1768065000000, "open": 0.1657, "high": 0.166, "low": 0.1657, "close": 0.166, "volume": 6214.6, "quote_volume": 1030.64192, "trades": 20, "taker_buy_volume": 5006.0, "taker_buy_quote": 830.3769}, {"ts": 1768065060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 14054.1, "quote_volume": 2332.9806, "trades": 25, "taker_buy_volume": 11206.1, "taker_buy_quote": 1860.2126}, {"ts": 1768065120000, "open": 0.166, "high": 0.1661, "low": 0.166, "close": 0.1661, "volume": 7547.6, "quote_volume": 1252.9463, "trades": 15, "taker_buy_volume": 4378.5, "taker_buy_quote": 726.8757}, {"ts": 1768065180000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 3194.2, "quote_volume": 530.2299, "trades": 9, "taker_buy_volume": 72.8, "taker_buy_quote": 12.0848}, {"ts": 1768065240000, "open": 0.1659, "high": 0.1661, "low": 0.1659, "close": 0.166, "volume": 8409.7, "quote_volume": 1395.99073, "trades": 24, "taker_buy_volume": 4416.7, "taker_buy_quote": 733.17947}, {"ts": 1768065300000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 4408.5, "quote_volume": 731.55649, "trades": 8, "taker_buy_volume": 1863.4, "taker_buy_quote": 309.3244}, {"ts": 1768065360000, "open": 0.1659, "high": 0.166, "low": 0.1657, "close": 0.166, "volume": 77512.2, "quote_volume": 12859.66504, "trades": 66, "taker_buy_volume": 42412.9, "taker_buy_quote": 7038.93856}, {"ts": 1768065420000, "open": 0.166, "high": 0.166, "low": 0.1658, "close": 0.1659, "volume": 30031.3, "quote_volume": 4981.80176, "trades": 37, "taker_buy_volume": 8448.4, "taker_buy_quote": 1400.91233}, {"ts": 1768065480000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 9597.1, "quote_volume": 1592.09989, "trades": 18, "taker_buy_volume": 5606.2, "taker_buy_quote": 930.06858}, {"ts": 1768065540000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1658, "volume": 4947.7, "quote_volume": 820.6282, "trades": 13, "taker_buy_volume": 331.3, "taker_buy_quote": 54.92954}, {"ts": 1768065600000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 32968.0, "quote_volume": 5467.35388, "trades": 75, "taker_buy_volume": 7352.4, "taker_buy_quote": 1219.55949}, {"ts": 1768065660000, "open": 0.1658, "high": 0.1658, "low": 0.1653, "close": 0.1653, "volume": 260393.4, "quote_volume": 43120.28264, "trades": 159, "taker_buy_volume": 46345.1, "taker_buy_quote": 7671.69771}, {"ts": 1768065720000, "open": 0.1653, "high": 0.1654, "low": 0.1653, "close": 0.1654, "volume": 1933.3, "quote_volume": 319.63283, "trades": 5, "taker_buy_volume": 583.4, "taker_buy_quote": 96.49436}, {"ts": 1768065780000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 12750.0, "quote_volume": 2108.85, "trades": 9, "taker_buy_volume": 10545.3, "taker_buy_quote": 1744.19262}, {"ts": 1768065840000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 5167.7, "quote_volume": 854.73758, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065900000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 5324.1, "quote_volume": 880.60614, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065960000, "open": 0.1653, "high": 0.1654, "low": 0.1653, "close": 0.1654, "volume": 41260.1, "quote_volume": 6822.96771, "trades": 35, "taker_buy_volume": 27573.9, "taker_buy_quote": 4560.32795}, {"ts": 1768066020000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 9039.0, "quote_volume": 1495.9545, "trades": 14, "taker_buy_volume": 6581.5, "taker_buy_quote": 1089.23825}, {"ts": 1768066080000, "open": 0.1655, "high": 0.1656, "low": 0.1655, "close": 0.1656, "volume": 1963.0, "quote_volume": 324.9228, "trades": 7, "taker_buy_volume": 463.0, "taker_buy_quote": 76.6728}, {"ts": 1768066140000, "open": 0.1656, "high": 0.1657, "low": 0.1656, "close": 0.1656, "volume": 121875.6, "quote_volume": 20193.24436, "trades": 61, "taker_buy_volume": 111696.2, "taker_buy_quote": 18506.9039}, {"ts": 1768066200000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 242.5, "quote_volume": 40.18225, "trades": 3, "taker_buy_volume": 242.5, "taker_buy_quote": 40.18225}, {"ts": 1768066260000, "open": 0.1657, "high": 0.1657, "low": 0.1655, "close": 0.1657, "volume": 55259.9, "quote_volume": 9149.23367, "trades": 77, "taker_buy_volume": 32381.5, "taker_buy_quote": 5360.11324}, {"ts": 1768066320000, "open": 0.1656, "high": 0.1656, "low": 0.1654, "close": 0.1654, "volume": 12668.9, "quote_volume": 2097.48305, "trades": 26, "taker_buy_volume": 73.8, "taker_buy_quote": 12.22128}, {"ts": 1768066380000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 35904.8, "quote_volume": 5935.06344, "trades": 42, "taker_buy_volume": 18721.0, "taker_buy_quote": 3094.5813}, {"ts": 1768066440000, "open": 0.1654, "high": 0.1654, "low": 0.1652, "close": 0.1652, "volume": 5967.8, "quote_volume": 986.48086, "trades": 11, "taker_buy_volume": 175.7, "taker_buy_quote": 29.06078}, {"ts": 1768066500000, "open": 0.1652, "high": 0.1652, "low": 0.1651, "close": 0.1651, "volume": 17491.0, "quote_volume": 2889.02722, "trades": 26, "taker_buy_volume": 140.3, "taker_buy_quote": 23.17756}, {"ts": 1768066560000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 10912.3, "quote_volume": 1801.62073, "trades": 8, "taker_buy_volume": 90.6, "taker_buy_quote": 14.95806}, {"ts": 1768066620000, "open": 0.165, "high": 0.1651, "low": 0.165, "close": 0.1651, "volume": 20589.1, "quote_volume": 3397.20659, "trades": 22, "taker_buy_volume": 6570.6, "taker_buy_quote": 1084.15409}, {"ts": 1768066680000, "open": 0.165, "high": 0.165, "low": 0.1649, "close": 0.1649, "volume": 410.2, "quote_volume": 67.6755, "trades": 4, "taker_buy_volume": 123.7, "taker_buy_quote": 20.4105}, {"ts": 1768066740000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 13633.1, "quote_volume": 2248.09819, "trades": 20, "taker_buy_volume": 200.0, "taker_buy_quote": 32.98}, {"ts": 1768066800000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 18630.1, "quote_volume": 3070.38172, "trades": 35, "taker_buy_volume": 5796.9, "taker_buy_quote": 955.47036}, {"ts": 1768066860000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 2229.2, "quote_volume": 367.37216, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066920000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 23619.6, "quote_volume": 3893.98298, "trades": 19, "taker_buy_volume": 20445.1, "taker_buy_quote": 3370.82538}, {"ts": 1768066980000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 2609.6, "quote_volume": 430.32304, "trades": 8, "taker_buy_volume": 352.8, "taker_buy_quote": 58.17672}, {"ts": 1768067040000, "open": 0.1649, "high": 0.165, "low": 0.1649, "close": 0.165, "volume": 5548.0, "quote_volume": 915.18242, "trades": 14, "taker_buy_volume": 4589.0, "taker_buy_quote": 756.94742}, {"ts": 1768067100000, "open": 0.1651, "high": 0.1652, "low": 0.1651, "close": 0.1652, "volume": 9546.5, "quote_volume": 1576.98769, "trades": 19, "taker_buy_volume": 8971.4, "taker_buy_quote": 1482.03868}, {"ts": 1768067160000, "open": 0.1652, "high": 0.1652, "low": 0.1648, "close": 0.1648, "volume": 31376.5, "quote_volume": 5173.9895, "trades": 51, "taker_buy_volume": 604.1, "taker_buy_quote": 99.67117}, {"ts": 1768067220000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 52.3, "quote_volume": 8.61904, "trades": 1, "taker_buy_volume": 52.3, "taker_buy_quote": 8.61904}, {"ts": 1768067280000, "open": 0.1647, "high": 0.1648, "low": 0.1646, "close": 0.1646, "volume": 22128.3, "quote_volume": 3644.00534, "trades": 37, "taker_buy_volume": 81.0, "taker_buy_quote": 13.3488}, {"ts": 1768067340000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 13996.2, "quote_volume": 2302.3749, "trades": 16, "taker_buy_volume": 643.5, "taker_buy_quote": 105.85575}, {"ts": 1768067400000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 17572.4, "quote_volume": 2888.90256, "trades": 30, "taker_buy_volume": 3160.1, "taker_buy_quote": 519.52044}, {"ts": 1768067460000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1642, "volume": 48469.2, "quote_volume": 7961.95503, "trades": 58, "taker_buy_volume": 6048.4, "taker_buy_quote": 993.70945}, {"ts": 1768067520000, "open": 0.1642, "high": 0.1642, "low": 0.1633, "close": 0.1637, "volume": 705515.6, "quote_volume": 115464.20636, "trades": 634, "taker_buy_volume": 461862.6, "taker_buy_quote": 75583.99302}, {"ts": 1768067580000, "open": 0.1636, "high": 0.1638, "low": 0.1635, "close": 0.1637, "volume": 60530.6, "quote_volume": 9908.80953, "trades": 124, "taker_buy_volume": 22801.5, "taker_buy_quote": 3733.25117}, {"ts": 1768067640000, "open": 0.1637, "high": 0.1637, "low": 0.1632, "close": 0.1633, "volume": 142858.4, "quote_volume": 23334.3733, "trades": 197, "taker_buy_volume": 63409.4, "taker_buy_quote": 10355.75199}, {"ts": 1768067700000, "open": 0.1633, "high": 0.1633, "low": 0.1626, "close": 0.1627, "volume": 141720.2, "quote_volume": 23071.33304, "trades": 204, "taker_buy_volume": 18372.5, "taker_buy_quote": 2991.79242}, {"ts": 1768067760000, "open": 0.1627, "high": 0.1632, "low": 0.1627, "close": 0.1629, "volume": 243123.6, "quote_volume": 39611.19274, "trades": 177, "taker_buy_volume": 158232.0, "taker_buy_quote": 25788.56258}, {"ts": 1768067820000, "open": 0.163, "high": 0.1632, "low": 0.1629, "close": 0.1629, "volume": 91195.1, "quote_volume": 14868.96084, "trades": 115, "taker_buy_volume": 43841.9, "taker_buy_quote": 7150.01054}, {"ts": 1768067880000, "open": 0.1629, "high": 0.163, "low": 0.1628, "close": 0.1628, "volume": 44178.9, "quote_volume": 7196.89398, "trades": 95, "taker_buy_volume": 20271.2, "taker_buy_quote": 3302.83942}, {"ts": 1768067940000, "open": 0.1629, "high": 0.1631, "low": 0.1628, "close": 0.1631, "volume": 40873.3, "quote_volume": 6661.37965, "trades": 93, "taker_buy_volume": 19024.6, "taker_buy_quote": 3101.06186}, {"ts": 1768068000000, "open": 0.1632, "high": 0.1632, "low": 0.1631, "close": 0.1632, "volume": 25007.9, "quote_volume": 4080.15042, "trades": 50, "taker_buy_volume": 3224.8, "taker_buy_quote": 526.28736}, {"ts": 1768068060000, "open": 0.1632, "high": 0.1632, "low": 0.1619, "close": 0.1624, "volume": 527495.8, "quote_volume": 85671.17339, "trades": 451, "taker_buy_volume": 207787.0, "taker_buy_quote": 33753.37131}, {"ts": 1768068120000, "open": 0.1624, "high": 0.1625, "low": 0.1621, "close": 0.1623, "volume": 217609.7, "quote_volume": 35310.48324, "trades": 176, "taker_buy_volume": 146508.1, "taker_buy_quote": 23772.39274}, {"ts": 1768068180000, "open": 0.1623, "high": 0.1624, "low": 0.1622, "close": 0.1622, "volume": 38740.4, "quote_volume": 6287.93727, "trades": 79, "taker_buy_volume": 29425.0, "taker_buy_quote": 4776.04929}, {"ts": 1768068240000, "open": 0.1621, "high": 0.1623, "low": 0.162, "close": 0.1622, "volume": 24083.7, "quote_volume": 3904.3401, "trades": 87, "taker_buy_volume": 20316.4, "taker_buy_quote": 3293.68039}, {"ts": 1768068300000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 5969.9, "quote_volume": 968.08203, "trades": 26, "taker_buy_volume": 4194.7, "taker_buy_quote": 680.28514}, {"ts": 1768068360000, "open": 0.1621, "high": 0.1622, "low": 0.1619, "close": 0.1621, "volume": 49421.2, "quote_volume": 8008.37789, "trades": 72, "taker_buy_volume": 11798.4, "taker_buy_quote": 1912.89055}, {"ts": 1768068420000, "open": 0.1621, "high": 0.1621, "low": 0.1619, "close": 0.1621, "volume": 63587.2, "quote_volume": 10298.61692, "trades": 46, "taker_buy_volume": 457.5, "taker_buy_quote": 74.16075}, {"ts": 1768068480000, "open": 0.1621, "high": 0.1621, "low": 0.1616, "close": 0.1618, "volume": 167918.3, "quote_volume": 27162.94676, "trades": 119, "taker_buy_volume": 16271.6, "taker_buy_quote": 2634.59743}, {"ts": 1768068540000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.162, "volume": 9133.2, "quote_volume": 1479.58884, "trades": 32, "taker_buy_volume": 1760.0, "taker_buy_quote": 285.13044}, {"ts": 1768068600000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.162, "volume": 11270.8, "quote_volume": 1825.7426, "trades": 39, "taker_buy_volume": 7560.1, "taker_buy_quote": 1224.7362}, {"ts": 1768068660000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.1619, "volume": 127467.7, "quote_volume": 20650.04237, "trades": 90, "taker_buy_volume": 51443.6, "taker_buy_quote": 8334.26931}, {"ts": 1768068720000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 11318.5, "quote_volume": 1831.7182, "trades": 31, "taker_buy_volume": 2255.7, "taker_buy_quote": 365.0999}, {"ts": 1768068780000, "open": 0.1618, "high": 0.1618, "low": 0.1613, "close": 0.1617, "volume": 243778.5, "quote_volume": 39369.96199, "trades": 226, "taker_buy_volume": 67625.7, "taker_buy_quote": 10930.59211}, {"ts": 1768068840000, "open": 0.1617, "high": 0.1619, "low": 0.1617, "close": 0.1619, "volume": 20990.2, "quote_volume": 3396.59482, "trades": 56, "taker_buy_volume": 16254.6, "taker_buy_quote": 2630.74212}, {"ts": 1768068900000, "open": 0.162, "high": 0.162, "low": 0.1617, "close": 0.1617, "volume": 26150.4, "quote_volume": 4231.25806, "trades": 67, "taker_buy_volume": 7645.5, "taker_buy_quote": 1237.79593}, {"ts": 1768068960000, "open": 0.1618, "high": 0.1618, "low": 0.1613, "close": 0.1617, "volume": 231716.6, "quote_volume": 37414.2466, "trades": 169, "taker_buy_volume": 40534.4, "taker_buy_quote": 6548.02055}, {"ts": 1768069020000, "open": 0.1616, "high": 0.1619, "low": 0.1616, "close": 0.1619, "volume": 5581.6, "quote_volume": 902.62582, "trades": 26, "taker_buy_volume": 4560.5, "taker_buy_quote": 737.55422}, {"ts": 1768069080000, "open": 0.162, "high": 0.1623, "low": 0.162, "close": 0.1622, "volume": 53640.7, "quote_volume": 8700.77543, "trades": 81, "taker_buy_volume": 47735.6, "taker_buy_quote": 7742.67516}, {"ts": 1768069140000, "open": 0.1623, "high": 0.1624, "low": 0.1623, "close": 0.1624, "volume": 49479.3, "quote_volume": 8033.54417, "trades": 46, "taker_buy_volume": 33196.4, "taker_buy_quote": 5390.8295}, {"ts": 1768069200000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 3044.7, "quote_volume": 493.97706, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069260000, "open": 0.1623, "high": 0.1625, "low": 0.1622, "close": 0.1623, "volume": 123559.7, "quote_volume": 20062.82354, "trades": 96, "taker_buy_volume": 110875.5, "taker_buy_quote": 18002.32756}, {"ts": 1768069320000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 7071.2, "quote_volume": 1147.13469, "trades": 17, "taker_buy_volume": 2223.5, "taker_buy_quote": 360.83775}, {"ts": 1768069380000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 20727.5, "quote_volume": 3362.0005, "trades": 17, "taker_buy_volume": 20003.4, "taker_buy_quote": 3244.55148}, {"ts": 1768069440000, "open": 0.1623, "high": 0.1623, "low": 0.1621, "close": 0.1621, "volume": 33636.8, "quote_volume": 5457.91844, "trades": 46, "taker_buy_volume": 23764.4, "taker_buy_quote": 3856.11592}, {"ts": 1768069500000, "open": 0.1622, "high": 0.1624, "low": 0.1622, "close": 0.1624, "volume": 2745.6, "quote_volume": 445.63732, "trades": 15, "taker_buy_volume": 2745.6, "taker_buy_quote": 445.63732}, {"ts": 1768069560000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 9276.1, "quote_volume": 1505.98825, "trades": 34, "taker_buy_volume": 5784.5, "taker_buy_quote": 939.2192}, {"ts": 1768069620000, "open": 0.1623, "high": 0.1624, "low": 0.1623, "close": 0.1624, "volume": 885.4, "quote_volume": 143.77728, "trades": 7, "taker_buy_volume": 768.6, "taker_buy_quote": 124.82064}, {"ts": 1768069680000, "open": 0.1624, "high": 0.1627, "low": 0.1624, "close": 0.1626, "volume": 105491.1, "quote_volume": 17136.02059, "trades": 68, "taker_buy_volume": 97570.2, "taker_buy_quote": 15849.60467}, {"ts": 1768069740000, "open": 0.1627, "high": 0.1631, "low": 0.1627, "close": 0.1631, "volume": 93279.1, "quote_volume": 15194.92215, "trades": 93, "taker_buy_volume": 81386.9, "taker_buy_quote": 13258.01991}, {"ts": 1768069800000, "open": 0.1631, "high": 0.1632, "low": 0.1631, "close": 0.1632, "volume": 19203.4, "quote_volume": 3132.48752, "trades": 15, "taker_buy_volume": 19203.4, "taker_buy_quote": 3132.48752}, {"ts": 1768069860000, "open": 0.1631, "high": 0.1631, "low": 0.1628, "close": 0.1629, "volume": 35507.2, "quote_volume": 5790.47206, "trades": 39, "taker_buy_volume": 378.0, "taker_buy_quote": 61.5804}, {"ts": 1768069920000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 41193.1, "quote_volume": 6711.946, "trades": 35, "taker_buy_volume": 13386.2, "taker_buy_quote": 2181.9506}, {"ts": 1768069980000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1628, "volume": 11054.8, "quote_volume": 1798.95908, "trades": 37, "taker_buy_volume": 4455.2, "taker_buy_quote": 724.95315}, {"ts": 1768070040000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 16670.9, "quote_volume": 2715.66212, "trades": 34, "taker_buy_volume": 15788.0, "taker_buy_quote": 2571.83771}, {"ts": 1768070100000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 25982.3, "quote_volume": 4232.51667, "trades": 11, "taker_buy_volume": 3611.3, "taker_buy_quote": 588.28077}, {"ts": 1768070160000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 73.3, "quote_volume": 11.94057, "trades": 1, "taker_buy_volume": 73.3, "taker_buy_quote": 11.94057}, {"ts": 1768070220000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 3245.5, "quote_volume": 528.68813, "trades": 7, "taker_buy_volume": 3207.3, "taker_buy_quote": 522.46917}, {"ts": 1768070280000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 23965.2, "quote_volume": 3901.53456, "trades": 22, "taker_buy_volume": 2449.5, "taker_buy_quote": 398.7786}, {"ts": 1768070340000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 19594.7, "quote_volume": 3191.97663, "trades": 20, "taker_buy_volume": 14228.2, "taker_buy_quote": 2317.77378}, {"ts": 1768070400000, "open": 0.1628, "high": 0.1629, "low": 0.1627, "close": 0.1629, "volume": 19830.1, "quote_volume": 3228.16945, "trades": 39, "taker_buy_volume": 16121.4, "taker_buy_quote": 2624.49344}, {"ts": 1768070460000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 1291.4, "quote_volume": 210.31088, "trades": 10, "taker_buy_volume": 312.1, "taker_buy_quote": 50.84109}, {"ts": 1768070520000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 317.1, "quote_volume": 51.6132, "trades": 2, "taker_buy_volume": 210.3, "taker_buy_quote": 34.23684}, {"ts": 1768070580000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 2335.3, "quote_volume": 380.27923, "trades": 17, "taker_buy_volume": 1839.6, "taker_buy_quote": 299.5297}, {"ts": 1768070640000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 4070.5, "quote_volume": 662.68223, "trades": 5, "taker_buy_volume": 48.3, "taker_buy_quote": 7.86807}, {"ts": 1768070700000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1628, "volume": 3367.1, "quote_volume": 548.15661, "trades": 16, "taker_buy_volume": 375.7, "taker_buy_quote": 61.16396}, {"ts": 1768070760000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 2682.5, "quote_volume": 436.711, "trades": 11, "taker_buy_volume": 1368.1, "taker_buy_quote": 222.72668}, {"ts": 1768070820000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 8016.3, "quote_volume": 1305.05364, "trades": 17, "taker_buy_volume": 2424.6, "taker_buy_quote": 394.72488}, {"ts": 1768070880000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 596.6, "quote_volume": 97.12648, "trades": 6, "taker_buy_volume": 300.8, "taker_buy_quote": 48.97024}, {"ts": 1768070940000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 7966.8, "quote_volume": 1296.99504, "trades": 19, "taker_buy_volume": 4489.5, "taker_buy_quote": 730.8906}, {"ts": 1768071000000, "open": 0.1628, "high": 0.1628, "low": 0.1626, "close": 0.1626, "volume": 14614.9, "quote_volume": 2378.41187, "trades": 29, "taker_buy_volume": 653.3, "taker_buy_quote": 106.35724}, {"ts": 1768071060000, "open": 0.1627, "high": 0.1627, "low": 0.1626, "close": 0.1627, "volume": 6998.7, "quote_volume": 1138.33131, "trades": 25, "taker_buy_volume": 6391.9, "taker_buy_quote": 1039.66563}, {"ts": 1768071120000, "open": 0.1626, "high": 0.1627, "low": 0.1626, "close": 0.1627, "volume": 14316.1, "quote_volume": 2328.36401, "trades": 28, "taker_buy_volume": 5666.1, "taker_buy_quote": 921.73578}, {"ts": 1768071180000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 1080.3, "quote_volume": 175.76481, "trades": 4, "taker_buy_volume": 1080.3, "taker_buy_quote": 175.76481}, {"ts": 1768071240000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 2738.5, "quote_volume": 445.82265, "trades": 8, "taker_buy_volume": 2687.0, "taker_buy_quote": 437.4436}, {"ts": 1768071300000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 3364.2, "quote_volume": 547.69176, "trades": 7, "taker_buy_volume": 3364.2, "taker_buy_quote": 547.69176}, {"ts": 1768071360000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 15227.9, "quote_volume": 2480.51076, "trades": 30, "taker_buy_volume": 6976.5, "taker_buy_quote": 1136.47185}, {"ts": 1768071420000, "open": 0.1627, "high": 0.1627, "low": 0.1625, "close": 0.1626, "volume": 32498.2, "quote_volume": 5282.24163, "trades": 36, "taker_buy_volume": 4543.8, "taker_buy_quote": 738.82188}, {"ts": 1768071480000, "open": 0.1625, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 37799.8, "quote_volume": 6140.62998, "trades": 66, "taker_buy_volume": 18276.0, "taker_buy_quote": 2969.23589}, {"ts": 1768071540000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 13842.0, "quote_volume": 2246.22466, "trades": 31, "taker_buy_volume": 6490.2, "taker_buy_quote": 1053.35946}, {"ts": 1768071600000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 16263.0, "quote_volume": 2637.8586, "trades": 12, "taker_buy_volume": 16263.0, "taker_buy_quote": 2637.8586}, {"ts": 1768071660000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 17276.7, "quote_volume": 2802.28074, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071720000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 37.0, "quote_volume": 6.0014, "trades": 1, "taker_buy_volume": 37.0, "taker_buy_quote": 6.0014}, {"ts": 1768071780000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 12697.2, "quote_volume": 2059.48584, "trades": 5, "taker_buy_volume": 12697.2, "taker_buy_quote": 2059.48584}, {"ts": 1768071840000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 6739.6, "quote_volume": 1093.15819, "trades": 16, "taker_buy_volume": 4165.8, "taker_buy_quote": 675.69276}, {"ts": 1768071900000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 25030.5, "quote_volume": 4062.4255, "trades": 39, "taker_buy_volume": 2874.5, "taker_buy_quote": 466.5067}, {"ts": 1768071960000, "open": 0.1622, "high": 0.1624, "low": 0.1622, "close": 0.1624, "volume": 502.8, "quote_volume": 81.59112, "trades": 5, "taker_buy_volume": 308.0, "taker_buy_quote": 49.99456}, {"ts": 1768072020000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 1938.4, "quote_volume": 314.72084, "trades": 9, "taker_buy_volume": 1185.2, "taker_buy_quote": 192.47648}, {"ts": 1768072080000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 2475.2, "quote_volume": 401.96585, "trades": 13, "taker_buy_volume": 1978.1, "taker_buy_quote": 321.24344}, {"ts": 1768072140000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072200000, "open": 0.1624, "high": 0.1628, "low": 0.1624, "close": 0.1628, "volume": 27950.6, "quote_volume": 4543.3602, "trades": 69, "taker_buy_volume": 24509.2, "taker_buy_quote": 3983.98804}, {"ts": 1768072260000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 583.6, "quote_volume": 95.06844, "trades": 1, "taker_buy_volume": 583.6, "taker_buy_quote": 95.06844}, {"ts": 1768072320000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 303.3, "quote_volume": 49.37724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072380000, "open": 0.1628, "high": 0.1629, "low": 0.1627, "close": 0.1628, "volume": 74050.7, "quote_volume": 12050.68332, "trades": 53, "taker_buy_volume": 3442.6, "taker_buy_quote": 560.5234}, {"ts": 1768072440000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 27012.3, "quote_volume": 4402.24017, "trades": 38, "taker_buy_volume": 18466.1, "taker_buy_quote": 3009.61603}, {"ts": 1768072500000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 3512.9, "quote_volume": 572.6027, "trades": 7, "taker_buy_volume": 1714.6, "taker_buy_quote": 279.4798}, {"ts": 1768072560000, "open": 0.163, "high": 0.1631, "low": 0.163, "close": 0.163, "volume": 6906.9, "quote_volume": 1126.29452, "trades": 11, "taker_buy_volume": 6751.5, "taker_buy_quote": 1100.96432}, {"ts": 1768072620000, "open": 0.1631, "high": 0.1631, "low": 0.163, "close": 0.163, "volume": 1566.3, "quote_volume": 255.46018, "trades": 2, "taker_buy_volume": 1532.8, "taker_buy_quote": 249.99968}, {"ts": 1768072680000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 50480.4, "quote_volume": 8227.77432, "trades": 25, "taker_buy_volume": 1502.1, "taker_buy_quote": 244.69209}, {"ts": 1768072740000, "open": 0.1629, "high": 0.1629, "low": 0.1627, "close": 0.1628, "volume": 71293.2, "quote_volume": 11604.30363, "trades": 59, "taker_buy_volume": 8751.2, "taker_buy_quote": 1425.05343}, {"ts": 1768072800000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 2229.3, "quote_volume": 363.34843, "trades": 13, "taker_buy_volume": 2229.3, "taker_buy_quote": 363.34843}, {"ts": 1768072860000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 60.0, "quote_volume": 9.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072920000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 11594.6, "quote_volume": 1891.07926, "trades": 15, "taker_buy_volume": 11594.6, "taker_buy_quote": 1891.07926}, {"ts": 1768072980000, "open": 0.1631, "high": 0.1631, "low": 0.1629, "close": 0.163, "volume": 4793.3, "quote_volume": 781.52123, "trades": 25, "taker_buy_volume": 672.1, "taker_buy_quote": 109.5187}, {"ts": 1768073040000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 18982.9, "quote_volume": 3092.64851, "trades": 39, "taker_buy_volume": 17261.2, "taker_buy_quote": 2812.04503}, {"ts": 1768073100000, "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": 1768073160000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1000.0, "quote_volume": 163.0, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 163.0}, {"ts": 1768073220000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 758.6, "quote_volume": 123.6518, "trades": 1, "taker_buy_volume": 758.6, "taker_buy_quote": 123.6518}, {"ts": 1768073280000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 595.2, "quote_volume": 97.0176, "trades": 6, "taker_buy_volume": 335.9, "taker_buy_quote": 54.7517}, {"ts": 1768073340000, "open": 0.163, "high": 0.163, "low": 0.1628, "close": 0.1628, "volume": 4335.7, "quote_volume": 706.23775, "trades": 22, "taker_buy_volume": 357.3, "taker_buy_quote": 58.19664}, {"ts": 1768073400000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 1447.2, "quote_volume": 235.74888, "trades": 21, "taker_buy_volume": 960.6, "taker_buy_quote": 156.48174}, {"ts": 1768073460000, "open": 0.163, "high": 0.1632, "low": 0.163, "close": 0.1631, "volume": 41901.2, "quote_volume": 6835.0874, "trades": 41, "taker_buy_volume": 37901.2, "taker_buy_quote": 6182.6874}, {"ts": 1768073520000, "open": 0.1631, "high": 0.1632, "low": 0.1631, "close": 0.1631, "volume": 14817.0, "quote_volume": 2417.54073, "trades": 16, "taker_buy_volume": 9462.5, "taker_buy_quote": 1544.22178}, {"ts": 1768073580000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 11510.9, "quote_volume": 1875.51453, "trades": 35, "taker_buy_volume": 8618.7, "taker_buy_quote": 1404.32643}, {"ts": 1768073640000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 14462.5, "quote_volume": 2355.56447, "trades": 26, "taker_buy_volume": 854.3, "taker_buy_quote": 139.16547}, {"ts": 1768073700000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 4688.9, "quote_volume": 763.35292, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073760000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073820000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 3766.1, "quote_volume": 613.49769, "trades": 18, "taker_buy_volume": 2444.3, "taker_buy_quote": 398.17647}, {"ts": 1768073880000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 282.6, "quote_volume": 46.03554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073940000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 10238.7, "quote_volume": 1667.68352, "trades": 41, "taker_buy_volume": 5453.7, "taker_buy_quote": 888.27017}, {"ts": 1768074000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 5074.8, "quote_volume": 827.1924, "trades": 24, "taker_buy_volume": 2240.3, "taker_buy_quote": 365.1689}, {"ts": 1768074060000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 4685.3, "quote_volume": 763.7039, "trades": 19, "taker_buy_volume": 1227.9, "taker_buy_quote": 200.1477}, {"ts": 1768074120000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 3973.0, "quote_volume": 647.2017, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074180000, "open": 0.1629, "high": 0.163, "low": 0.1628, "close": 0.1629, "volume": 11504.2, "quote_volume": 1873.96634, "trades": 27, "taker_buy_volume": 7527.2, "taker_buy_quote": 1226.32144}, {"ts": 1768074240000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 20037.3, "quote_volume": 3265.68745, "trades": 43, "taker_buy_volume": 9972.2, "taker_buy_quote": 1625.4686}, {"ts": 1768074300000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 27307.7, "quote_volume": 4445.89908, "trades": 67, "taker_buy_volume": 22519.3, "taker_buy_quote": 3666.14204}, {"ts": 1768074360000, "open": 0.1627, "high": 0.1628, "low": 0.1627, "close": 0.1628, "volume": 4239.7, "quote_volume": 690.06621, "trades": 28, "taker_buy_volume": 1817.9, "taker_buy_quote": 295.83074}, {"ts": 1768074420000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 7858.7, "quote_volume": 1279.53919, "trades": 29, "taker_buy_volume": 1735.5, "taker_buy_quote": 282.68223}, {"ts": 1768074480000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 5057.5, "quote_volume": 823.51455, "trades": 18, "taker_buy_volume": 2569.7, "taker_buy_quote": 418.50071}, {"ts": 1768074540000, "open": 0.1628, "high": 0.1632, "low": 0.1628, "close": 0.1632, "volume": 71242.3, "quote_volume": 11615.4233, "trades": 95, "taker_buy_volume": 57294.9, "taker_buy_quote": 9341.69964}, {"ts": 1768074600000, "open": 0.163, "high": 0.1631, "low": 0.1629, "close": 0.1631, "volume": 6915.3, "quote_volume": 1127.05821, "trades": 20, "taker_buy_volume": 166.7, "taker_buy_quote": 27.18877}, {"ts": 1768074660000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 9726.3, "quote_volume": 1586.35953, "trades": 29, "taker_buy_volume": 3384.4, "taker_buy_quote": 551.99564}, {"ts": 1768074720000, "open": 0.1632, "high": 0.1632, "low": 0.1631, "close": 0.1631, "volume": 1527.3, "quote_volume": 249.13146, "trades": 10, "taker_buy_volume": 288.3, "taker_buy_quote": 47.05056}, {"ts": 1768074780000, "open": 0.1631, "high": 0.1632, "low": 0.1631, "close": 0.1632, "volume": 7167.8, "quote_volume": 1169.34577, "trades": 17, "taker_buy_volume": 7167.8, "taker_buy_quote": 1169.34577}, {"ts": 1768074840000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 21949.1, "quote_volume": 3584.28803, "trades": 23, "taker_buy_volume": 16449.8, "taker_buy_quote": 2686.25234}, {"ts": 1768074900000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074960000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 9653.1, "quote_volume": 1575.38973, "trades": 21, "taker_buy_volume": 2947.3, "taker_buy_quote": 481.00317}, {"ts": 1768075020000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075080000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075140000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 12555.6, "quote_volume": 2050.32948, "trades": 20, "taker_buy_volume": 8137.4, "taker_buy_quote": 1328.83742}, {"ts": 1768075200000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 17491.7, "quote_volume": 2858.16071, "trades": 19, "taker_buy_volume": 17144.5, "taker_buy_quote": 2801.42823}, {"ts": 1768075260000, "open": 0.1634, "high": 0.1634, "low": 0.1632, "close": 0.1632, "volume": 23168.9, "quote_volume": 3783.50862, "trades": 30, "taker_buy_volume": 2351.9, "taker_buy_quote": 383.83008}, {"ts": 1768075320000, "open": 0.1632, "high": 0.1634, "low": 0.1632, "close": 0.1634, "volume": 59437.6, "quote_volume": 9706.43845, "trades": 44, "taker_buy_volume": 56286.1, "taker_buy_quote": 9191.48335}, {"ts": 1768075380000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 8558.5, "quote_volume": 1398.4788, "trades": 12, "taker_buy_volume": 5758.4, "taker_buy_quote": 940.94246}, {"ts": 1768075440000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 8848.7, "quote_volume": 1445.87758, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075500000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075560000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 5319.1, "quote_volume": 868.97632, "trades": 11, "taker_buy_volume": 52.0, "taker_buy_quote": 8.4968}, {"ts": 1768075620000, "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 5992.1, "quote_volume": 978.47993, "trades": 18, "taker_buy_volume": 4407.0, "taker_buy_quote": 719.6631}, {"ts": 1768075680000, "open": 0.1632, "high": 0.1632, "low": 0.1631, "close": 0.1631, "volume": 4739.3, "quote_volume": 773.45008, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075740000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075800000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 8915.8, "quote_volume": 1455.05856, "trades": 15, "taker_buy_volume": 4091.3, "taker_buy_quote": 667.70016}, {"ts": 1768075860000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 6939.4, "quote_volume": 1131.81614, "trades": 16, "taker_buy_volume": 4261.1, "taker_buy_quote": 694.98541}, {"ts": 1768075920000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 5959.9, "quote_volume": 972.65568, "trades": 15, "taker_buy_volume": 1440.1, "taker_buy_quote": 235.02432}, {"ts": 1768075980000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 5570.4, "quote_volume": 909.08928, "trades": 15, "taker_buy_volume": 3772.3, "taker_buy_quote": 615.63936}, {"ts": 1768076040000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 17916.1, "quote_volume": 2922.11591, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076100000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076160000, "open": 0.1631, "high": 0.1631, "low": 0.1629, "close": 0.1629, "volume": 21258.1, "quote_volume": 3465.69478, "trades": 53, "taker_buy_volume": 12931.8, "taker_buy_quote": 2108.27346}, {"ts": 1768076220000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 7018.9, "quote_volume": 1142.75082, "trades": 19, "taker_buy_volume": 2856.6, "taker_buy_quote": 465.10091}, {"ts": 1768076280000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 4335.4, "quote_volume": 706.00462, "trades": 11, "taker_buy_volume": 2260.8, "taker_buy_quote": 368.25974}, {"ts": 1768076340000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 24226.5, "quote_volume": 3944.71289, "trades": 38, "taker_buy_volume": 5358.5, "taker_buy_quote": 872.7072}, {"ts": 1768076400000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 7825.4, "quote_volume": 1273.97512, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076460000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 3556.9, "quote_volume": 579.06332, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076520000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 8996.8, "quote_volume": 1463.8214, "trades": 10, "taker_buy_volume": 307.1, "taker_buy_quote": 49.99588}, {"ts": 1768076580000, "open": 0.1627, "high": 0.1627, "low": 0.1626, "close": 0.1627, "volume": 11013.1, "quote_volume": 1791.54448, "trades": 28, "taker_buy_volume": 4347.0, "taker_buy_quote": 707.2569}, {"ts": 1768076640000, "open": 0.1627, "high": 0.1627, "low": 0.1626, "close": 0.1627, "volume": 5244.4, "quote_volume": 852.83406, "trades": 7, "taker_buy_volume": 669.5, "taker_buy_quote": 108.92765}, {"ts": 1768076700000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 50740.1, "quote_volume": 8250.34026, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076760000, "open": 0.1627, "high": 0.1629, "low": 0.1627, "close": 0.1629, "volume": 14145.7, "quote_volume": 2302.56162, "trades": 44, "taker_buy_volume": 5137.5, "taker_buy_quote": 836.38261}, {"ts": 1768076820000, "open": 0.1628, "high": 0.1634, "low": 0.1627, "close": 0.1633, "volume": 43939.3, "quote_volume": 7168.5912, "trades": 102, "taker_buy_volume": 33294.4, "taker_buy_quote": 5433.2121}, {"ts": 1768076880000, "open": 0.1633, "high": 0.1633, "low": 0.1631, "close": 0.1631, "volume": 5169.0, "quote_volume": 843.26936, "trades": 12, "taker_buy_volume": 30.6, "taker_buy_quote": 4.99698}, {"ts": 1768076940000, "open": 0.1631, "high": 0.1633, "low": 0.1631, "close": 0.1632, "volume": 21735.5, "quote_volume": 3548.33129, "trades": 39, "taker_buy_volume": 5811.1, "taker_buy_quote": 948.625}, {"ts": 1768077000000, "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 7687.0, "quote_volume": 1254.53057, "trades": 12, "taker_buy_volume": 121.7, "taker_buy_quote": 19.87361}, {"ts": 1768077060000, "open": 0.1632, "high": 0.1633, "low": 0.163, "close": 0.1633, "volume": 47908.3, "quote_volume": 7814.86709, "trades": 69, "taker_buy_volume": 3818.2, "taker_buy_quote": 623.13345}, {"ts": 1768077120000, "open": 0.1632, "high": 0.1633, "low": 0.1631, "close": 0.1631, "volume": 7376.8, "quote_volume": 1203.73271, "trades": 20, "taker_buy_volume": 535.8, "taker_buy_quote": 87.49614}, {"ts": 1768077180000, "open": 0.1632, "high": 0.1632, "low": 0.1631, "close": 0.1631, "volume": 759.5, "quote_volume": 123.93943, "trades": 10, "taker_buy_volume": 404.5, "taker_buy_quote": 66.0144}, {"ts": 1768077240000, "open": 0.1631, "high": 0.1631, "low": 0.1629, "close": 0.1629, "volume": 6035.5, "quote_volume": 983.46202, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077300000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 4205.6, "quote_volume": 685.10746, "trades": 12, "taker_buy_volume": 4205.6, "taker_buy_quote": 685.10746}, {"ts": 1768077360000, "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": 1768077420000, "open": 0.163, "high": 0.1631, "low": 0.163, "close": 0.163, "volume": 221271.6, "quote_volume": 36067.27693, "trades": 29, "taker_buy_volume": 20056.0, "taker_buy_quote": 3269.13413}, {"ts": 1768077480000, "open": 0.163, "high": 0.1632, "low": 0.163, "close": 0.163, "volume": 24447.3, "quote_volume": 3988.85075, "trades": 31, "taker_buy_volume": 22272.5, "taker_buy_quote": 3634.17837}, {"ts": 1768077540000, "open": 0.1631, "high": 0.1631, "low": 0.163, "close": 0.163, "volume": 3621.3, "quote_volume": 590.28723, "trades": 13, "taker_buy_volume": 153.3, "taker_buy_quote": 25.00323}, {"ts": 1768077600000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 859.7, "quote_volume": 140.04513, "trades": 11, "taker_buy_volume": 37.0, "taker_buy_quote": 6.0273}, {"ts": 1768077660000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 5462.1, "quote_volume": 890.27565, "trades": 18, "taker_buy_volume": 5093.9, "taker_buy_quote": 830.25905}, {"ts": 1768077720000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 624.5, "quote_volume": 101.7935, "trades": 10, "taker_buy_volume": 346.7, "taker_buy_quote": 56.5121}, {"ts": 1768077780000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 7600.9, "quote_volume": 1238.18661, "trades": 20, "taker_buy_volume": 6496.1, "taker_buy_quote": 1058.21469}, {"ts": 1768077840000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 38786.3, "quote_volume": 6318.28827, "trades": 17, "taker_buy_volume": 32441.4, "taker_buy_quote": 5284.70406}, {"ts": 1768077900000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 4308.6, "quote_volume": 701.85856, "trades": 12, "taker_buy_volume": 3971.4, "taker_buy_quote": 646.94106}, {"ts": 1768077960000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 1158.6, "quote_volume": 188.73594, "trades": 8, "taker_buy_volume": 455.2, "taker_buy_quote": 74.15208}, {"ts": 1768078020000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078080000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078140000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 2161.5, "quote_volume": 352.10835, "trades": 8, "taker_buy_volume": 250.3, "taker_buy_quote": 40.77387}, {"ts": 1768078200000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 2826.7, "quote_volume": 460.72223, "trades": 19, "taker_buy_volume": 1697.8, "taker_buy_quote": 276.71153}, {"ts": 1768078260000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 5002.6, "quote_volume": 815.4238, "trades": 6, "taker_buy_volume": 5002.6, "taker_buy_quote": 815.4238}, {"ts": 1768078320000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 181.1, "quote_volume": 29.53741, "trades": 2, "taker_buy_volume": 181.1, "taker_buy_quote": 29.53741}, {"ts": 1768078380000, "open": 0.1631, "high": 0.1631, "low": 0.1628, "close": 0.1628, "volume": 9254.3, "quote_volume": 1508.75979, "trades": 49, "taker_buy_volume": 1236.7, "taker_buy_quote": 201.48557}, {"ts": 1768078440000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 559.5, "quote_volume": 91.08247, "trades": 6, "taker_buy_volume": 243.2, "taker_buy_quote": 39.59296}, {"ts": 1768078500000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 2143.6, "quote_volume": 348.76372, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078560000, "open": 0.1627, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 24085.3, "quote_volume": 3919.31317, "trades": 41, "taker_buy_volume": 17678.0, "taker_buy_quote": 2876.84546}, {"ts": 1768078620000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 3580.3, "quote_volume": 582.15678, "trades": 13, "taker_buy_volume": 3109.1, "taker_buy_quote": 505.53966}, {"ts": 1768078680000, "open": 0.1626, "high": 0.1627, "low": 0.1626, "close": 0.1627, "volume": 1685.9, "quote_volume": 274.28955, "trades": 16, "taker_buy_volume": 1285.7, "taker_buy_quote": 209.18339}, {"ts": 1768078740000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 749.7, "quote_volume": 121.9808, "trades": 4, "taker_buy_volume": 46.1, "taker_buy_quote": 7.50508}, {"ts": 1768078800000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 8589.5, "quote_volume": 1397.51165, "trades": 18, "taker_buy_volume": 7042.6, "taker_buy_quote": 1145.83102}, {"ts": 1768078860000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 9244.9, "quote_volume": 1504.14523, "trades": 18, "taker_buy_volume": 3852.2, "taker_buy_quote": 626.75294}, {"ts": 1768078920000, "open": 0.1626, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 36777.3, "quote_volume": 5978.15848, "trades": 33, "taker_buy_volume": 2196.5, "taker_buy_quote": 357.1509}, {"ts": 1768078980000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 5291.8, "quote_volume": 860.12348, "trades": 13, "taker_buy_volume": 2059.8, "taker_buy_quote": 334.92348}, {"ts": 1768079040000, "open": 0.1627, "high": 0.1629, "low": 0.1627, "close": 0.1628, "volume": 8249.1, "quote_volume": 1343.10033, "trades": 30, "taker_buy_volume": 5981.2, "taker_buy_quote": 973.88621}, {"ts": 1768079100000, "open": 0.1627, "high": 0.1627, "low": 0.1625, "close": 0.1625, "volume": 15618.5, "quote_volume": 2538.36177, "trades": 29, "taker_buy_volume": 2106.3, "taker_buy_quote": 342.45685}, {"ts": 1768079160000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079220000, "open": 0.1626, "high": 0.1626, "low": 0.1624, "close": 0.1624, "volume": 24547.4, "quote_volume": 3986.54098, "trades": 25, "taker_buy_volume": 11377.5, "taker_buy_quote": 1847.726}, {"ts": 1768079280000, "open": 0.1625, "high": 0.1625, "low": 0.1623, "close": 0.1624, "volume": 23690.0, "quote_volume": 3846.03601, "trades": 46, "taker_buy_volume": 6834.1, "taker_buy_quote": 1109.69761}, {"ts": 1768079340000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 9741.4, "quote_volume": 1582.46997, "trades": 33, "taker_buy_volume": 7544.9, "taker_buy_quote": 1225.75837}, {"ts": 1768079400000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1625, "volume": 51841.2, "quote_volume": 8424.06376, "trades": 30, "taker_buy_volume": 49429.4, "taker_buy_quote": 8032.14626}, {"ts": 1768079460000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 489.1, "quote_volume": 79.47875, "trades": 5, "taker_buy_volume": 275.3, "taker_buy_quote": 44.73625}, {"ts": 1768079520000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 1584.3, "quote_volume": 257.57638, "trades": 13, "taker_buy_volume": 1584.3, "taker_buy_quote": 257.57638}, {"ts": 1768079580000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 2373.3, "quote_volume": 385.66125, "trades": 9, "taker_buy_volume": 1230.7, "taker_buy_quote": 199.98875}, {"ts": 1768079640000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 1930.8, "quote_volume": 313.56192, "trades": 8, "taker_buy_volume": 616.5, "taker_buy_quote": 100.1196}, {"ts": 1768079700000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 3662.3, "quote_volume": 594.75752, "trades": 14, "taker_buy_volume": 1711.5, "taker_buy_quote": 277.9476}, {"ts": 1768079760000, "open": 0.1623, "high": 0.1624, "low": 0.1618, "close": 0.1621, "volume": 68144.4, "quote_volume": 11048.25184, "trades": 114, "taker_buy_volume": 21591.9, "taker_buy_quote": 3501.47272}, {"ts": 1768079820000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 1987.1, "quote_volume": 322.10891, "trades": 12, "taker_buy_volume": 716.8, "taker_buy_quote": 116.19328}, {"ts": 1768079880000, "open": 0.162, "high": 0.1621, "low": 0.162, "close": 0.1621, "volume": 4611.1, "quote_volume": 747.09919, "trades": 32, "taker_buy_volume": 2362.6, "taker_buy_quote": 382.84219}, {"ts": 1768079940000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 6226.2, "quote_volume": 1009.88964, "trades": 20, "taker_buy_volume": 4058.9, "taker_buy_quote": 658.35358}, {"ts": 1768080000000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 4986.3, "quote_volume": 808.27923, "trades": 12, "taker_buy_volume": 4678.1, "taker_buy_quote": 758.32001}, {"ts": 1768080060000, "open": 0.1622, "high": 0.1622, "low": 0.162, "close": 0.162, "volume": 14557.8, "quote_volume": 2360.85247, "trades": 23, "taker_buy_volume": 4687.1, "taker_buy_quote": 760.24762}, {"ts": 1768080120000, "open": 0.1621, "high": 0.1623, "low": 0.1621, "close": 0.1623, "volume": 1965.5, "quote_volume": 318.66306, "trades": 17, "taker_buy_volume": 1965.5, "taker_buy_quote": 318.66306}, {"ts": 1768080180000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 506.2, "quote_volume": 82.15626, "trades": 2, "taker_buy_volume": 506.2, "taker_buy_quote": 82.15626}, {"ts": 1768080240000, "open": 0.1623, "high": 0.1624, "low": 0.1623, "close": 0.1624, "volume": 3820.6, "quote_volume": 620.09704, "trades": 14, "taker_buy_volume": 3820.6, "taker_buy_quote": 620.09704}, {"ts": 1768080300000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 3278.2, "quote_volume": 532.05186, "trades": 8, "taker_buy_volume": 246.4, "taker_buy_quote": 39.99072}, {"ts": 1768080360000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 2496.9, "quote_volume": 405.24687, "trades": 8, "taker_buy_volume": 2250.5, "taker_buy_quote": 365.25615}, {"ts": 1768080420000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 3579.1, "quote_volume": 580.88793, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080480000, "open": 0.1622, "high": 0.1622, "low": 0.162, "close": 0.162, "volume": 6677.7, "quote_volume": 1081.95532, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080540000, "open": 0.1619, "high": 0.162, "low": 0.1619, "close": 0.162, "volume": 678.6, "quote_volume": 109.8962, "trades": 3, "taker_buy_volume": 308.6, "taker_buy_quote": 49.9932}, {"ts": 1768080600000, "open": 0.1619, "high": 0.162, "low": 0.1615, "close": 0.1619, "volume": 241862.4, "quote_volume": 39109.53732, "trades": 207, "taker_buy_volume": 142607.1, "taker_buy_quote": 23065.62178}, {"ts": 1768080660000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 8408.6, "quote_volume": 1361.35234, "trades": 26, "taker_buy_volume": 2532.5, "taker_buy_quote": 410.01175}, {"ts": 1768080720000, "open": 0.1619, "high": 0.1621, "low": 0.1615, "close": 0.1619, "volume": 442903.3, "quote_volume": 71649.96097, "trades": 260, "taker_buy_volume": 164092.4, "taker_buy_quote": 26544.99388}, {"ts": 1768080780000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080840000, "open": 0.1618, "high": 0.1618, "low": 0.1616, "close": 0.1618, "volume": 62510.6, "quote_volume": 10107.42961, "trades": 70, "taker_buy_volume": 7286.7, "taker_buy_quote": 1177.65428}, {"ts": 1768080900000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 3566.6, "quote_volume": 576.71922, "trades": 10, "taker_buy_volume": 90.0, "taker_buy_quote": 14.553}, {"ts": 1768080960000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 16901.0, "quote_volume": 2734.01818, "trades": 30, "taker_buy_volume": 12966.1, "taker_buy_quote": 2097.35136}, {"ts": 1768081020000, "open": 0.1617, "high": 0.1617, "low": 0.1614, "close": 0.1615, "volume": 60789.1, "quote_volume": 9817.88538, "trades": 73, "taker_buy_volume": 45614.1, "taker_buy_quote": 7366.36923}, {"ts": 1768081080000, "open": 0.1614, "high": 0.1614, "low": 0.1612, "close": 0.1612, "volume": 4647.1, "quote_volume": 749.8163, "trades": 19, "taker_buy_volume": 1754.2, "taker_buy_quote": 282.95246}, {"ts": 1768081140000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 8405.6, "quote_volume": 1355.82328, "trades": 13, "taker_buy_volume": 6375.7, "taker_buy_quote": 1028.40041}, {"ts": 1768081200000, "open": 0.1613, "high": 0.1613, "low": 0.1611, "close": 0.1613, "volume": 66872.8, "quote_volume": 10777.53227, "trades": 48, "taker_buy_volume": 10181.9, "taker_buy_quote": 1641.55839}, {"ts": 1768081260000, "open": 0.1613, "high": 0.1615, "low": 0.1613, "close": 0.1615, "volume": 27296.1, "quote_volume": 4406.0859, "trades": 49, "taker_buy_volume": 17296.1, "taker_buy_quote": 2791.5859}, {"ts": 1768081320000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 4010.2, "quote_volume": 648.04832, "trades": 11, "taker_buy_volume": 4010.2, "taker_buy_quote": 648.04832}, {"ts": 1768081380000, "open": 0.1616, "high": 0.1618, "low": 0.1616, "close": 0.1617, "volume": 13134.8, "quote_volume": 2123.61627, "trades": 28, "taker_buy_volume": 12887.7, "taker_buy_quote": 2083.6602}, {"ts": 1768081440000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 371.0, "quote_volume": 59.9536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081500000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 6289.9, "quote_volume": 1016.71298, "trades": 19, "taker_buy_volume": 4322.0, "taker_buy_quote": 698.50355}, {"ts": 1768081560000, "open": 0.1616, "high": 0.1616, "low": 0.1614, "close": 0.1614, "volume": 25208.9, "quote_volume": 4071.57921, "trades": 44, "taker_buy_volume": 568.5, "taker_buy_quote": 91.8696}, {"ts": 1768081620000, "open": 0.1614, "high": 0.1614, "low": 0.1612, "close": 0.1614, "volume": 58837.8, "quote_volume": 9487.62914, "trades": 49, "taker_buy_volume": 13821.1, "taker_buy_quote": 2230.19456}, {"ts": 1768081680000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 726.6, "quote_volume": 117.27324, "trades": 6, "taker_buy_volume": 346.6, "taker_buy_quote": 55.94124}, {"ts": 1768081740000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 7052.4, "quote_volume": 1138.25736, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081800000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 56961.7, "quote_volume": 9193.61838, "trades": 21, "taker_buy_volume": 1709.2, "taker_buy_quote": 275.86488}, {"ts": 1768081860000, "open": 0.1615, "high": 0.1616, "low": 0.1615, "close": 0.1616, "volume": 4102.1, "quote_volume": 662.85882, "trades": 10, "taker_buy_volume": 4102.1, "taker_buy_quote": 662.85882}, {"ts": 1768081920000, "open": 0.1615, "high": 0.1616, "low": 0.1615, "close": 0.1616, "volume": 2098.4, "quote_volume": 338.89599, "trades": 11, "taker_buy_volume": 43.9, "taker_buy_quote": 7.09424}, {"ts": 1768081980000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1614, "volume": 6450.4, "quote_volume": 1041.68544, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082040000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082100000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 1812.5, "quote_volume": 292.5375, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082160000, "open": 0.1614, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 3245.9, "quote_volume": 524.13278, "trades": 10, "taker_buy_volume": 2445.2, "taker_buy_quote": 394.8998}, {"ts": 1768082220000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1614, "volume": 3745.1, "quote_volume": 604.79652, "trades": 16, "taker_buy_volume": 3126.5, "taker_buy_quote": 504.92975}, {"ts": 1768082280000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 3514.8, "quote_volume": 567.28872, "trades": 10, "taker_buy_volume": 3514.8, "taker_buy_quote": 567.28872}, {"ts": 1768082340000, "open": 0.1613, "high": 0.1613, "low": 0.1608, "close": 0.161, "volume": 216706.0, "quote_volume": 34889.96887, "trades": 177, "taker_buy_volume": 44056.4, "taker_buy_quote": 7091.44766}, {"ts": 1768082400000, "open": 0.161, "high": 0.1612, "low": 0.161, "close": 0.1612, "volume": 9733.8, "quote_volume": 1568.15806, "trades": 29, "taker_buy_volume": 9733.8, "taker_buy_quote": 1568.15806}, {"ts": 1768082460000, "open": 0.1612, "high": 0.1612, "low": 0.1611, "close": 0.1611, "volume": 13738.9, "quote_volume": 2213.34609, "trades": 42, "taker_buy_volume": 7600.1, "taker_buy_quote": 1224.38541}, {"ts": 1768082520000, "open": 0.1611, "high": 0.1611, "low": 0.161, "close": 0.1611, "volume": 18349.0, "quote_volume": 2954.86345, "trades": 32, "taker_buy_volume": 6744.5, "taker_buy_quote": 1086.53895}, {"ts": 1768082580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 6076.4, "quote_volume": 978.3004, "trades": 13, "taker_buy_volume": 5828.6, "taker_buy_quote": 938.4046}, {"ts": 1768082640000, "open": 0.161, "high": 0.161, "low": 0.1608, "close": 0.1608, "volume": 9658.7, "quote_volume": 1553.61309, "trades": 39, "taker_buy_volume": 2982.3, "taker_buy_quote": 479.67879}, {"ts": 1768082700000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 2936.4, "quote_volume": 472.17312, "trades": 7, "taker_buy_volume": 2936.4, "taker_buy_quote": 472.17312}, {"ts": 1768082760000, "open": 0.1609, "high": 0.1611, "low": 0.1608, "close": 0.1608, "volume": 6287.1, "quote_volume": 1012.02066, "trades": 25, "taker_buy_volume": 5497.8, "taker_buy_quote": 884.99579}, {"ts": 1768082820000, "open": 0.1609, "high": 0.161, "low": 0.1607, "close": 0.1608, "volume": 77850.4, "quote_volume": 12518.44697, "trades": 81, "taker_buy_volume": 14009.0, "taker_buy_quote": 2253.82346}, {"ts": 1768082880000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 13547.4, "quote_volume": 2178.42192, "trades": 40, "taker_buy_volume": 11276.6, "taker_buy_quote": 1813.27728}, {"ts": 1768082940000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083000000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 7625.3, "quote_volume": 1226.14824, "trades": 14, "taker_buy_volume": 4040.7, "taker_buy_quote": 649.74456}, {"ts": 1768083060000, "open": 0.1609, "high": 0.1612, "low": 0.1609, "close": 0.1612, "volume": 29613.7, "quote_volume": 4767.43675, "trades": 50, "taker_buy_volume": 18433.5, "taker_buy_quote": 2967.42455}, {"ts": 1768083120000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 2245.9, "quote_volume": 362.03908, "trades": 6, "taker_buy_volume": 2245.9, "taker_buy_quote": 362.03908}, {"ts": 1768083180000, "open": 0.1612, "high": 0.1613, "low": 0.1609, "close": 0.1609, "volume": 133842.0, "quote_volume": 21574.36979, "trades": 125, "taker_buy_volume": 50114.5, "taker_buy_quote": 8080.05661}, {"ts": 1768083240000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 46658.6, "quote_volume": 7507.36874, "trades": 10, "taker_buy_volume": 46658.6, "taker_buy_quote": 7507.36874}, {"ts": 1768083300000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 18461.9, "quote_volume": 2969.60931, "trades": 33, "taker_buy_volume": 3423.8, "taker_buy_quote": 550.88942}, {"ts": 1768083360000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 2235.4, "quote_volume": 359.45232, "trades": 12, "taker_buy_volume": 1600.2, "taker_buy_quote": 257.31216}, {"ts": 1768083420000, "open": 0.1608, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 9509.6, "quote_volume": 1528.26431, "trades": 28, "taker_buy_volume": 4920.7, "taker_buy_quote": 790.75649}, {"ts": 1768083480000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 8455.9, "quote_volume": 1359.39265, "trades": 37, "taker_buy_volume": 3543.5, "taker_buy_quote": 569.79153}, {"ts": 1768083540000, "open": 0.1608, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 2090.9, "quote_volume": 336.02369, "trades": 12, "taker_buy_volume": 660.6, "taker_buy_quote": 106.17448}, {"ts": 1768083600000, "open": 0.1606, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 54607.9, "quote_volume": 8764.73752, "trades": 36, "taker_buy_volume": 1188.2, "taker_buy_quote": 190.7561}, {"ts": 1768083660000, "open": 0.1605, "high": 0.1605, "low": 0.1604, "close": 0.1604, "volume": 43074.6, "quote_volume": 6911.08744, "trades": 51, "taker_buy_volume": 8049.8, "taker_buy_quote": 1291.18792}, {"ts": 1768083720000, "open": 0.1605, "high": 0.1605, "low": 0.1604, "close": 0.1604, "volume": 28076.8, "quote_volume": 4505.18183, "trades": 44, "taker_buy_volume": 25521.8, "taker_buy_quote": 4095.35983}, {"ts": 1768083780000, "open": 0.1603, "high": 0.1604, "low": 0.1603, "close": 0.1604, "volume": 474.0, "quote_volume": 76.0202, "trades": 8, "taker_buy_volume": 380.0, "taker_buy_quote": 60.952}, {"ts": 1768083840000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 3901.2, "quote_volume": 625.75248, "trades": 14, "taker_buy_volume": 3414.6, "taker_buy_quote": 547.70184}, {"ts": 1768083900000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 3103.0, "quote_volume": 497.7212, "trades": 8, "taker_buy_volume": 2854.4, "taker_buy_quote": 457.84576}, {"ts": 1768083960000, "open": 0.1605, "high": 0.1607, "low": 0.1605, "close": 0.1606, "volume": 12559.8, "quote_volume": 2017.70724, "trades": 24, "taker_buy_volume": 12057.9, "taker_buy_quote": 1937.1021}, {"ts": 1768084020000, "open": 0.1606, "high": 0.1606, "low": 0.1604, "close": 0.1604, "volume": 19634.1, "quote_volume": 3151.19439, "trades": 25, "taker_buy_volume": 1446.5, "taker_buy_quote": 232.3079}, {"ts": 1768084080000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084140000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 19487.5, "quote_volume": 3127.74375, "trades": 10, "taker_buy_volume": 19487.5, "taker_buy_quote": 3127.74375}, {"ts": 1768084200000, "open": 0.1606, "high": 0.1607, "low": 0.1606, "close": 0.1607, "volume": 12308.1, "quote_volume": 1977.59576, "trades": 19, "taker_buy_volume": 12308.1, "taker_buy_quote": 1977.59576}, {"ts": 1768084260000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1608, "volume": 6306.0, "quote_volume": 1013.56043, "trades": 23, "taker_buy_volume": 3305.8, "taker_buy_quote": 531.42829}, {"ts": 1768084320000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 19953.4, "quote_volume": 3204.63847, "trades": 19, "taker_buy_volume": 107.6, "taker_buy_quote": 17.29132}, {"ts": 1768084380000, "open": 0.1606, "high": 0.1606, "low": 0.1606, "close": 0.1606, "volume": 1895.2, "quote_volume": 304.36912, "trades": 8, "taker_buy_volume": 1895.2, "taker_buy_quote": 304.36912}, {"ts": 1768084440000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 11145.4, "quote_volume": 1790.5288, "trades": 25, "taker_buy_volume": 8463.5, "taker_buy_quote": 1359.76923}, {"ts": 1768084500000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1608, "volume": 6532.7, "quote_volume": 1049.89164, "trades": 19, "taker_buy_volume": 4333.3, "taker_buy_quote": 696.44806}, {"ts": 1768084560000, "open": 0.1608, "high": 0.1608, "low": 0.1606, "close": 0.1606, "volume": 7777.9, "quote_volume": 1249.54876, "trades": 34, "taker_buy_volume": 5400.5, "taker_buy_quote": 867.66064}, {"ts": 1768084620000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 8308.8, "quote_volume": 1335.22416, "trades": 9, "taker_buy_volume": 8308.8, "taker_buy_quote": 1335.22416}, {"ts": 1768084680000, "open": 0.1606, "high": 0.1606, "low": 0.1597, "close": 0.1598, "volume": 1184914.4, "quote_volume": 189568.66026, "trades": 319, "taker_buy_volume": 102892.0, "taker_buy_quote": 16495.35072}, {"ts": 1768084740000, "open": 0.1599, "high": 0.1602, "low": 0.1592, "close": 0.16, "volume": 621916.7, "quote_volume": 99418.20194, "trades": 406, "taker_buy_volume": 302138.5, "taker_buy_quote": 48336.35559}, {"ts": 1768084800000, "open": 0.1601, "high": 0.1604, "low": 0.16, "close": 0.1601, "volume": 111902.5, "quote_volume": 17924.97268, "trades": 90, "taker_buy_volume": 40258.5, "taker_buy_quote": 6451.75969}, {"ts": 1768084860000, "open": 0.1601, "high": 0.1601, "low": 0.1598, "close": 0.16, "volume": 75938.0, "quote_volume": 12137.52811, "trades": 76, "taker_buy_volume": 5417.3, "taker_buy_quote": 866.26941}, {"ts": 1768084920000, "open": 0.1599, "high": 0.16, "low": 0.1598, "close": 0.1599, "volume": 62012.6, "quote_volume": 9915.37019, "trades": 40, "taker_buy_volume": 6985.1, "taker_buy_quote": 1117.616}, {"ts": 1768084980000, "open": 0.1599, "high": 0.1599, "low": 0.1596, "close": 0.1597, "volume": 24263.4, "quote_volume": 3875.7258, "trades": 45, "taker_buy_volume": 4733.7, "taker_buy_quote": 756.28489}, {"ts": 1768085040000, "open": 0.1598, "high": 0.16, "low": 0.1598, "close": 0.16, "volume": 5339.5, "quote_volume": 853.77803, "trades": 18, "taker_buy_volume": 5339.5, "taker_buy_quote": 853.77803}, {"ts": 1768085100000, "open": 0.16, "high": 0.1601, "low": 0.16, "close": 0.16, "volume": 6355.9, "quote_volume": 1016.94712, "trades": 11, "taker_buy_volume": 2953.3, "taker_buy_quote": 472.53112}, {"ts": 1768085160000, "open": 0.1601, "high": 0.1601, "low": 0.1599, "close": 0.1599, "volume": 4366.4, "quote_volume": 698.68852, "trades": 19, "taker_buy_volume": 3812.1, "taker_buy_quote": 610.00471}, {"ts": 1768085220000, "open": 0.1599, "high": 0.1599, "low": 0.1597, "close": 0.1597, "volume": 27649.3, "quote_volume": 4418.38519, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085280000, "open": 0.1597, "high": 0.1597, "low": 0.1594, "close": 0.1594, "volume": 24700.4, "quote_volume": 3938.78732, "trades": 39, "taker_buy_volume": 10273.9, "taker_buy_quote": 1637.90866}, {"ts": 1768085340000, "open": 0.1594, "high": 0.1594, "low": 0.159, "close": 0.1591, "volume": 127156.5, "quote_volume": 20232.57768, "trades": 114, "taker_buy_volume": 35837.1, "taker_buy_quote": 5702.77357}, {"ts": 1768085400000, "open": 0.1591, "high": 0.1592, "low": 0.159, "close": 0.1592, "volume": 29907.2, "quote_volume": 4759.05608, "trades": 53, "taker_buy_volume": 21161.2, "taker_buy_quote": 3368.18651}, {"ts": 1768085460000, "open": 0.1591, "high": 0.1592, "low": 0.1591, "close": 0.1592, "volume": 15103.4, "quote_volume": 2403.95094, "trades": 20, "taker_buy_volume": 11877.0, "taker_buy_quote": 1890.6307}, {"ts": 1768085520000, "open": 0.1591, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 17604.4, "quote_volume": 2799.46788, "trades": 22, "taker_buy_volume": 87.8, "taker_buy_quote": 13.96898}, {"ts": 1768085580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 2740.5, "quote_volume": 435.7395, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085640000, "open": 0.159, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 32554.3, "quote_volume": 5174.52475, "trades": 40, "taker_buy_volume": 6726.4, "taker_buy_quote": 1069.4976}, {"ts": 1768085700000, "open": 0.159, "high": 0.1591, "low": 0.159, "close": 0.1591, "volume": 9018.8, "quote_volume": 1434.24679, "trades": 25, "taker_buy_volume": 9018.8, "taker_buy_quote": 1434.24679}, {"ts": 1768085760000, "open": 0.1592, "high": 0.1592, "low": 0.1589, "close": 0.1589, "volume": 60966.7, "quote_volume": 9693.97058, "trades": 42, "taker_buy_volume": 3003.8, "taker_buy_quote": 478.08622}, {"ts": 1768085820000, "open": 0.1589, "high": 0.1591, "low": 0.1589, "close": 0.1591, "volume": 79081.4, "quote_volume": 12566.75083, "trades": 54, "taker_buy_volume": 77373.6, "taker_buy_quote": 12295.38141}, {"ts": 1768085880000, "open": 0.159, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 49315.4, "quote_volume": 7840.6731, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085940000, "open": 0.1589, "high": 0.1589, "low": 0.1587, "close": 0.1588, "volume": 42742.3, "quote_volume": 6788.23576, "trades": 64, "taker_buy_volume": 14127.8, "taker_buy_quote": 2242.83624}, {"ts": 1768086000000, "open": 0.1589, "high": 0.159, "low": 0.1589, "close": 0.159, "volume": 6594.2, "quote_volume": 1048.28938, "trades": 24, "taker_buy_volume": 3840.1, "taker_buy_quote": 610.38748}, {"ts": 1768086060000, "open": 0.1591, "high": 0.1592, "low": 0.1589, "close": 0.1589, "volume": 7979.1, "quote_volume": 1269.73144, "trades": 47, "taker_buy_volume": 2184.6, "taker_buy_quote": 347.72836}, {"ts": 1768086120000, "open": 0.159, "high": 0.1593, "low": 0.159, "close": 0.159, "volume": 84337.5, "quote_volume": 13417.50211, "trades": 71, "taker_buy_volume": 14230.8, "taker_buy_quote": 2263.38635}, {"ts": 1768086180000, "open": 0.159, "high": 0.1594, "low": 0.159, "close": 0.1594, "volume": 62560.8, "quote_volume": 9955.69296, "trades": 77, "taker_buy_volume": 57381.7, "taker_buy_quote": 9131.90906}, {"ts": 1768086240000, "open": 0.1594, "high": 0.1599, "low": 0.1594, "close": 0.1597, "volume": 278587.2, "quote_volume": 44496.796, "trades": 168, "taker_buy_volume": 185248.7, "taker_buy_quote": 29589.94124}, {"ts": 1768086300000, "open": 0.1596, "high": 0.1596, "low": 0.1594, "close": 0.1594, "volume": 38824.8, "quote_volume": 6195.38014, "trades": 58, "taker_buy_volume": 34992.4, "taker_buy_quote": 5583.78332}, {"ts": 1768086360000, "open": 0.1595, "high": 0.1596, "low": 0.1595, "close": 0.1596, "volume": 8655.4, "quote_volume": 1380.97533, "trades": 27, "taker_buy_volume": 6017.3, "taker_buy_quote": 959.93457}, {"ts": 1768086420000, "open": 0.1596, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 7258.0, "quote_volume": 1157.98334, "trades": 23, "taker_buy_volume": 5128.4, "taker_buy_quote": 818.28718}, {"ts": 1768086480000, "open": 0.1595, "high": 0.1597, "low": 0.1595, "close": 0.1597, "volume": 5039.7, "quote_volume": 804.14317, "trades": 19, "taker_buy_volume": 5039.7, "taker_buy_quote": 804.14317}, {"ts": 1768086540000, "open": 0.1597, "high": 0.1598, "low": 0.1597, "close": 0.1597, "volume": 35252.7, "quote_volume": 5631.41359, "trades": 46, "taker_buy_volume": 30423.3, "taker_buy_quote": 4859.96372}, {"ts": 1768086600000, "open": 0.1597, "high": 0.1598, "low": 0.1594, "close": 0.1594, "volume": 5010.2, "quote_volume": 799.59715, "trades": 49, "taker_buy_volume": 1247.9, "taker_buy_quote": 199.26161}, {"ts": 1768086660000, "open": 0.1594, "high": 0.1594, "low": 0.1593, "close": 0.1593, "volume": 8175.6, "quote_volume": 1302.87681, "trades": 36, "taker_buy_volume": 5203.8, "taker_buy_quote": 829.24025}, {"ts": 1768086720000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 1037.0, "quote_volume": 165.2978, "trades": 11, "taker_buy_volume": 312.5, "taker_buy_quote": 49.8125}, {"ts": 1768086780000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 455.5, "quote_volume": 72.56115, "trades": 6, "taker_buy_volume": 108.6, "taker_buy_quote": 17.29998}, {"ts": 1768086840000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086900000, "open": 0.1593, "high": 0.1594, "low": 0.1593, "close": 0.1593, "volume": 31020.4, "quote_volume": 4941.76662, "trades": 25, "taker_buy_volume": 4254.5, "taker_buy_quote": 677.95875}, {"ts": 1768086960000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087020000, "open": 0.1594, "high": 0.1594, "low": 0.1593, "close": 0.1593, "volume": 32557.0, "quote_volume": 5187.12629, "trades": 39, "taker_buy_volume": 10161.1, "taker_buy_quote": 1618.95176}, {"ts": 1768087080000, "open": 0.1594, "high": 0.1594, "low": 0.1592, "close": 0.1593, "volume": 35656.3, "quote_volume": 5677.52437, "trades": 50, "taker_buy_volume": 15388.3, "taker_buy_quote": 2450.7787}, {"ts": 1768087140000, "open": 0.1592, "high": 0.1594, "low": 0.1592, "close": 0.1592, "volume": 88830.7, "quote_volume": 14147.20867, "trades": 112, "taker_buy_volume": 57650.9, "taker_buy_quote": 9183.0513}, {"ts": 1768087200000, "open": 0.1592, "high": 0.1594, "low": 0.1592, "close": 0.1594, "volume": 125674.7, "quote_volume": 20018.15425, "trades": 75, "taker_buy_volume": 102834.6, "taker_buy_quote": 16380.93042}, {"ts": 1768087260000, "open": 0.1594, "high": 0.1594, "low": 0.1593, "close": 0.1593, "volume": 8683.9, "quote_volume": 1383.97805, "trades": 16, "taker_buy_volume": 505.4, "taker_buy_quote": 80.51022}, {"ts": 1768087320000, "open": 0.1593, "high": 0.1595, "low": 0.1593, "close": 0.1595, "volume": 54330.2, "quote_volume": 8664.55469, "trades": 36, "taker_buy_volume": 52568.3, "taker_buy_quote": 8383.88402}, {"ts": 1768087380000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087440000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 3366.9, "quote_volume": 537.02055, "trades": 11, "taker_buy_volume": 3366.9, "taker_buy_quote": 537.02055}, {"ts": 1768087500000, "open": 0.1596, "high": 0.1597, "low": 0.1596, "close": 0.1597, "volume": 3722.9, "quote_volume": 594.21248, "trades": 12, "taker_buy_volume": 3722.9, "taker_buy_quote": 594.21248}, {"ts": 1768087560000, "open": 0.1597, "high": 0.1597, "low": 0.1597, "close": 0.1597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087620000, "open": 0.1597, "high": 0.1598, "low": 0.1597, "close": 0.1598, "volume": 99.3, "quote_volume": 15.86321, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 7.99}, {"ts": 1768087680000, "open": 0.1598, "high": 0.1601, "low": 0.1598, "close": 0.1601, "volume": 65308.8, "quote_volume": 10447.05167, "trades": 61, "taker_buy_volume": 51098.9, "taker_buy_quote": 8173.49909}, {"ts": 1768087740000, "open": 0.1601, "high": 0.1601, "low": 0.16, "close": 0.16, "volume": 44263.0, "quote_volume": 7083.64705, "trades": 35, "taker_buy_volume": 15670.5, "taker_buy_quote": 2508.84705}, {"ts": 1768087800000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 8817.7, "quote_volume": 1409.95023, "trades": 14, "taker_buy_volume": 2371.3, "taker_buy_quote": 379.17087}, {"ts": 1768087860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 18777.5, "quote_volume": 3004.4, "trades": 16, "taker_buy_volume": 3442.0, "taker_buy_quote": 550.72}, {"ts": 1768087920000, "open": 0.16, "high": 0.1601, "low": 0.16, "close": 0.1601, "volume": 26093.9, "quote_volume": 4176.42032, "trades": 20, "taker_buy_volume": 14929.4, "taker_buy_quote": 2390.10032}, {"ts": 1768087980000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 13583.7, "quote_volume": 2176.10874, "trades": 15, "taker_buy_volume": 13583.7, "taker_buy_quote": 2176.10874}, {"ts": 1768088040000, "open": 0.1603, "high": 0.1603, "low": 0.1602, "close": 0.1602, "volume": 2018.9, "quote_volume": 323.62368, "trades": 10, "taker_buy_volume": 1959.0, "taker_buy_quote": 314.0277}, {"ts": 1768088100000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 361.2, "quote_volume": 57.90036, "trades": 2, "taker_buy_volume": 361.2, "taker_buy_quote": 57.90036}, {"ts": 1768088160000, "open": 0.1603, "high": 0.1603, "low": 0.1603, "close": 0.1603, "volume": 299.2, "quote_volume": 47.96176, "trades": 1, "taker_buy_volume": 299.2, "taker_buy_quote": 47.96176}, {"ts": 1768088220000, "open": 0.1602, "high": 0.1602, "low": 0.1602, "close": 0.1602, "volume": 19721.8, "quote_volume": 3159.43236, "trades": 36, "taker_buy_volume": 2179.7, "taker_buy_quote": 349.18794}, {"ts": 1768088280000, "open": 0.1602, "high": 0.1604, "low": 0.1602, "close": 0.1604, "volume": 26973.3, "quote_volume": 4325.03157, "trades": 40, "taker_buy_volume": 26973.3, "taker_buy_quote": 4325.03157}, {"ts": 1768088340000, "open": 0.1605, "high": 0.1605, "low": 0.1604, "close": 0.1605, "volume": 22703.3, "quote_volume": 3641.65604, "trades": 21, "taker_buy_volume": 4481.5, "taker_buy_quote": 718.87932}, {"ts": 1768088400000, "open": 0.1604, "high": 0.1605, "low": 0.1604, "close": 0.1605, "volume": 7987.6, "quote_volume": 1281.2148, "trades": 11, "taker_buy_volume": 37.6, "taker_buy_quote": 6.0348}, {"ts": 1768088460000, "open": 0.1604, "high": 0.1606, "low": 0.1604, "close": 0.1605, "volume": 40860.8, "quote_volume": 6557.40397, "trades": 51, "taker_buy_volume": 16961.5, "taker_buy_quote": 2722.36132}, {"ts": 1768088520000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 40086.7, "quote_volume": 6433.91535, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088580000, "open": 0.1606, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 1223.4, "quote_volume": 196.4094, "trades": 3, "taker_buy_volume": 537.0, "taker_buy_quote": 86.2422}, {"ts": 1768088640000, "open": 0.1605, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 15837.4, "quote_volume": 2543.42754, "trades": 10, "taker_buy_volume": 15248.4, "taker_buy_quote": 2448.89304}, {"ts": 1768088700000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 701.2, "quote_volume": 112.68284, "trades": 6, "taker_buy_volume": 701.2, "taker_buy_quote": 112.68284}, {"ts": 1768088760000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 1145.8, "quote_volume": 184.13006, "trades": 6, "taker_buy_volume": 1145.8, "taker_buy_quote": 184.13006}, {"ts": 1768088820000, "open": 0.1607, "high": 0.1613, "low": 0.1607, "close": 0.1612, "volume": 297072.4, "quote_volume": 47846.01776, "trades": 233, "taker_buy_volume": 211567.1, "taker_buy_quote": 34073.61509}, {"ts": 1768088880000, "open": 0.1612, "high": 0.1616, "low": 0.1612, "close": 0.1614, "volume": 56464.0, "quote_volume": 9113.54673, "trades": 91, "taker_buy_volume": 47333.3, "taker_buy_quote": 7638.98604}, {"ts": 1768088940000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 6057.9, "quote_volume": 977.74506, "trades": 16, "taker_buy_volume": 3964.6, "taker_buy_quote": 639.88644}, {"ts": 1768089000000, "open": 0.1614, "high": 0.1614, "low": 0.1611, "close": 0.1611, "volume": 26796.0, "quote_volume": 4320.65669, "trades": 40, "taker_buy_volume": 7243.8, "taker_buy_quote": 1167.01377}, {"ts": 1768089060000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 7024.4, "quote_volume": 1131.63084, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089120000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089180000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089240000, "open": 0.1612, "high": 0.1612, "low": 0.161, "close": 0.161, "volume": 16017.7, "quote_volume": 2581.02538, "trades": 34, "taker_buy_volume": 8590.6, "taker_buy_quote": 1384.68216}, {"ts": 1768089300000, "open": 0.1611, "high": 0.1612, "low": 0.1611, "close": 0.1612, "volume": 24352.4, "quote_volume": 3923.80056, "trades": 30, "taker_buy_volume": 18435.0, "taker_buy_quote": 2969.91568}, {"ts": 1768089360000, "open": 0.1612, "high": 0.1614, "low": 0.1611, "close": 0.1611, "volume": 21841.3, "quote_volume": 3520.71251, "trades": 43, "taker_buy_volume": 4006.6, "taker_buy_quote": 646.23336}, {"ts": 1768089420000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 6794.4, "quote_volume": 1093.8984, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089480000, "open": 0.161, "high": 0.1611, "low": 0.161, "close": 0.161, "volume": 8271.8, "quote_volume": 1331.8537, "trades": 23, "taker_buy_volume": 2710.0, "taker_buy_quote": 436.4039}, {"ts": 1768089540000, "open": 0.1611, "high": 0.1612, "low": 0.1611, "close": 0.1612, "volume": 13355.1, "quote_volume": 2152.39811, "trades": 28, "taker_buy_volume": 6464.3, "taker_buy_quote": 1041.60115}, {"ts": 1768089600000, "open": 0.1612, "high": 0.1613, "low": 0.1611, "close": 0.1611, "volume": 44922.9, "quote_volume": 7240.66875, "trades": 68, "taker_buy_volume": 34613.8, "taker_buy_quote": 5579.76138}, {"ts": 1768089660000, "open": 0.1611, "high": 0.1612, "low": 0.161, "close": 0.161, "volume": 5610.6, "quote_volume": 903.41114, "trades": 25, "taker_buy_volume": 567.6, "taker_buy_quote": 91.40946}, {"ts": 1768089720000, "open": 0.1611, "high": 0.1616, "low": 0.1611, "close": 0.1616, "volume": 102817.3, "quote_volume": 16585.44687, "trades": 69, "taker_buy_volume": 100848.2, "taker_buy_quote": 16267.83104}, {"ts": 1768089780000, "open": 0.1616, "high": 0.162, "low": 0.1616, "close": 0.162, "volume": 182817.3, "quote_volume": 29596.81803, "trades": 131, "taker_buy_volume": 148409.8, "taker_buy_quote": 24030.11029}, {"ts": 1768089840000, "open": 0.1619, "high": 0.162, "low": 0.1614, "close": 0.1614, "volume": 66951.4, "quote_volume": 10830.0306, "trades": 127, "taker_buy_volume": 40000.9, "taker_buy_quote": 6470.83943}, {"ts": 1768089900000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 1126.9, "quote_volume": 181.76897, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089960000, "open": 0.1613, "high": 0.1613, "low": 0.161, "close": 0.161, "volume": 64437.9, "quote_volume": 10380.23678, "trades": 71, "taker_buy_volume": 14704.1, "taker_buy_quote": 2368.44613}, {"ts": 1768090020000, "open": 0.161, "high": 0.161, "low": 0.1609, "close": 0.1609, "volume": 31991.1, "quote_volume": 5149.09578, "trades": 35, "taker_buy_volume": 6211.1, "taker_buy_quote": 999.9871}, {"ts": 1768090080000, "open": 0.1609, "high": 0.1612, "low": 0.1609, "close": 0.1611, "volume": 12660.1, "quote_volume": 2039.65589, "trades": 61, "taker_buy_volume": 3937.8, "taker_buy_quote": 634.30103}, {"ts": 1768090140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 17338.1, "quote_volume": 2791.4341, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090200000, "open": 0.161, "high": 0.1612, "low": 0.161, "close": 0.1611, "volume": 38678.5, "quote_volume": 6232.52644, "trades": 54, "taker_buy_volume": 11711.1, "taker_buy_quote": 1886.14942}, {"ts": 1768090260000, "open": 0.1611, "high": 0.1611, "low": 0.161, "close": 0.1611, "volume": 5594.2, "quote_volume": 900.91807, "trades": 30, "taker_buy_volume": 1236.2, "taker_buy_quote": 199.08611}, {"ts": 1768090320000, "open": 0.1611, "high": 0.1612, "low": 0.1611, "close": 0.1612, "volume": 4925.3, "quote_volume": 793.68048, "trades": 37, "taker_buy_volume": 1756.2, "taker_buy_quote": 282.96442}, {"ts": 1768090380000, "open": 0.1612, "high": 0.1614, "low": 0.1612, "close": 0.1614, "volume": 1182.7, "quote_volume": 190.7729, "trades": 16, "taker_buy_volume": 1182.7, "taker_buy_quote": 190.7729}, {"ts": 1768090440000, "open": 0.1614, "high": 0.1615, "low": 0.1614, "close": 0.1614, "volume": 16466.9, "quote_volume": 2658.50656, "trades": 52, "taker_buy_volume": 5969.9, "taker_buy_quote": 963.5917}, {"ts": 1768090500000, "open": 0.1615, "high": 0.1615, "low": 0.1613, "close": 0.1613, "volume": 7327.8, "quote_volume": 1182.60913, "trades": 36, "taker_buy_volume": 1005.3, "taker_buy_quote": 162.34815}, {"ts": 1768090560000, "open": 0.1613, "high": 0.1614, "low": 0.1613, "close": 0.1614, "volume": 9803.7, "quote_volume": 1581.36774, "trades": 18, "taker_buy_volume": 9803.7, "taker_buy_quote": 1581.36774}, {"ts": 1768090620000, "open": 0.1615, "high": 0.1617, "low": 0.1615, "close": 0.1616, "volume": 27347.2, "quote_volume": 4421.00828, "trades": 54, "taker_buy_volume": 6575.4, "taker_buy_quote": 1062.47376}, {"ts": 1768090680000, "open": 0.1615, "high": 0.1616, "low": 0.1615, "close": 0.1616, "volume": 7979.7, "quote_volume": 1289.0341, "trades": 36, "taker_buy_volume": 4306.0, "taker_buy_quote": 695.52057}, {"ts": 1768090740000, "open": 0.1616, "high": 0.1616, "low": 0.1615, "close": 0.1615, "volume": 19669.9, "quote_volume": 3178.52913, "trades": 31, "taker_buy_volume": 14944.3, "taker_buy_quote": 2414.99888}, {"ts": 1768090800000, "open": 0.1614, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 7213.2, "quote_volume": 1164.74546, "trades": 39, "taker_buy_volume": 4835.0, "taker_buy_quote": 780.76438}, {"ts": 1768090860000, "open": 0.1615, "high": 0.1615, "low": 0.1611, "close": 0.1611, "volume": 18744.0, "quote_volume": 3022.06418, "trades": 75, "taker_buy_volume": 1549.5, "taker_buy_quote": 249.73581}, {"ts": 1768090920000, "open": 0.161, "high": 0.161, "low": 0.1608, "close": 0.1609, "volume": 17961.7, "quote_volume": 2890.26597, "trades": 36, "taker_buy_volume": 708.5, "taker_buy_quote": 113.99765}, {"ts": 1768090980000, "open": 0.1609, "high": 0.161, "low": 0.1609, "close": 0.161, "volume": 17681.6, "quote_volume": 2846.7306, "trades": 25, "taker_buy_volume": 4342.4, "taker_buy_quote": 699.1264}, {"ts": 1768091040000, "open": 0.161, "high": 0.1611, "low": 0.161, "close": 0.1611, "volume": 12561.8, "quote_volume": 2023.17344, "trades": 34, "taker_buy_volume": 7554.6, "taker_buy_quote": 1216.62336}, {"ts": 1768091100000, "open": 0.1611, "high": 0.1611, "low": 0.161, "close": 0.161, "volume": 2700.7, "quote_volume": 434.84987, "trades": 15, "taker_buy_volume": 434.0, "taker_buy_quote": 69.874}, {"ts": 1768091160000, "open": 0.1611, "high": 0.1612, "low": 0.1611, "close": 0.1612, "volume": 5560.4, "quote_volume": 896.3117, "trades": 24, "taker_buy_volume": 4570.1, "taker_buy_quote": 736.67534}, {"ts": 1768091220000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 4534.0, "quote_volume": 730.8808, "trades": 17, "taker_buy_volume": 2618.3, "taker_buy_quote": 422.06996}, {"ts": 1768091280000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 247.6, "quote_volume": 39.91312, "trades": 3, "taker_buy_volume": 247.6, "taker_buy_quote": 39.91312}, {"ts": 1768091340000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1612, "volume": 527.9, "quote_volume": 85.10847, "trades": 11, "taker_buy_volume": 109.9, "taker_buy_quote": 17.72687}, {"ts": 1768091400000, "open": 0.1612, "high": 0.1613, "low": 0.1612, "close": 0.1613, "volume": 13518.1, "quote_volume": 2179.50565, "trades": 37, "taker_buy_volume": 8081.5, "taker_buy_quote": 1302.79811}, {"ts": 1768091460000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 276.8, "quote_volume": 44.64784, "trades": 3, "taker_buy_volume": 276.8, "taker_buy_quote": 44.64784}, {"ts": 1768091520000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 5843.3, "quote_volume": 942.52429, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091580000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 1881.2, "quote_volume": 303.24944, "trades": 12, "taker_buy_volume": 1230.9, "taker_buy_quote": 198.42108}, {"ts": 1768091640000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 4660.1, "quote_volume": 751.20812, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091700000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 420.0, "quote_volume": 67.662, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091760000, "open": 0.161, "high": 0.161, "low": 0.1608, "close": 0.1609, "volume": 17995.8, "quote_volume": 2895.44857, "trades": 29, "taker_buy_volume": 158.4, "taker_buy_quote": 25.48656}, {"ts": 1768091820000, "open": 0.1608, "high": 0.1608, "low": 0.1605, "close": 0.1606, "volume": 113680.5, "quote_volume": 18261.2711, "trades": 48, "taker_buy_volume": 66571.0, "taker_buy_quote": 10691.3026}, {"ts": 1768091880000, "open": 0.1606, "high": 0.1606, "low": 0.1605, "close": 0.1605, "volume": 32789.0, "quote_volume": 5263.18521, "trades": 27, "taker_buy_volume": 1555.6, "taker_buy_quote": 249.82936}, {"ts": 1768091940000, "open": 0.1606, "high": 0.1607, "low": 0.1606, "close": 0.1607, "volume": 1545.0, "quote_volume": 248.25371, "trades": 16, "taker_buy_volume": 933.1, "taker_buy_quote": 149.92138}, {"ts": 1768092000000, "open": 0.1607, "high": 0.1607, "low": 0.1607, "close": 0.1607, "volume": 8194.6, "quote_volume": 1316.87222, "trades": 12, "taker_buy_volume": 3503.7, "taker_buy_quote": 563.04459}, {"ts": 1768092060000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 1982.4, "quote_volume": 318.46424, "trades": 12, "taker_buy_volume": 889.8, "taker_buy_quote": 142.90188}, {"ts": 1768092120000, "open": 0.1605, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 6540.0, "quote_volume": 1050.314, "trades": 14, "taker_buy_volume": 6440.0, "taker_buy_quote": 1034.264}, {"ts": 1768092180000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1607, "volume": 14815.4, "quote_volume": 2380.32528, "trades": 25, "taker_buy_volume": 5749.4, "taker_buy_quote": 923.92858}, {"ts": 1768092240000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1606, "volume": 3849.2, "quote_volume": 618.36971, "trades": 20, "taker_buy_volume": 285.6, "taker_buy_quote": 45.89592}, {"ts": 1768092300000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1608, "volume": 2429.2, "quote_volume": 390.42244, "trades": 15, "taker_buy_volume": 2200.0, "taker_buy_quote": 353.59}, {"ts": 1768092360000, "open": 0.1607, "high": 0.161, "low": 0.1607, "close": 0.161, "volume": 2542.9, "quote_volume": 409.05267, "trades": 27, "taker_buy_volume": 2479.9, "taker_buy_quote": 398.92857}, {"ts": 1768092420000, "open": 0.1611, "high": 0.1612, "low": 0.1611, "close": 0.1612, "volume": 8313.6, "quote_volume": 1339.77822, "trades": 40, "taker_buy_volume": 6264.4, "taker_buy_quote": 1009.44718}, {"ts": 1768092480000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 7876.0, "quote_volume": 1270.3988, "trades": 29, "taker_buy_volume": 3910.1, "taker_buy_quote": 630.69913}, {"ts": 1768092540000, "open": 0.1614, "high": 0.1614, "low": 0.1612, "close": 0.1613, "volume": 6794.4, "quote_volume": 1095.55676, "trades": 42, "taker_buy_volume": 2479.2, "taker_buy_quote": 399.85555}, {"ts": 1768092600000, "open": 0.1613, "high": 0.1616, "low": 0.1613, "close": 0.1616, "volume": 25042.1, "quote_volume": 4045.40685, "trades": 54, "taker_buy_volume": 23595.0, "taker_buy_quote": 3811.59308}, {"ts": 1768092660000, "open": 0.1617, "high": 0.1618, "low": 0.1615, "close": 0.1615, "volume": 47389.5, "quote_volume": 7662.19537, "trades": 53, "taker_buy_volume": 18698.5, "taker_buy_quote": 3023.54745}, {"ts": 1768092720000, "open": 0.1615, "high": 0.1615, "low": 0.1613, "close": 0.1614, "volume": 3453.4, "quote_volume": 557.4233, "trades": 24, "taker_buy_volume": 702.6, "taker_buy_quote": 113.39964}, {"ts": 1768092780000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 3120.8, "quote_volume": 503.9193, "trades": 36, "taker_buy_volume": 1765.5, "taker_buy_quote": 285.07549}, {"ts": 1768092840000, "open": 0.1614, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 2366.7, "quote_volume": 382.17381, "trades": 8, "taker_buy_volume": 1884.3, "taker_buy_quote": 304.31445}, {"ts": 1768092900000, "open": 0.1615, "high": 0.1616, "low": 0.1615, "close": 0.1616, "volume": 54866.1, "quote_volume": 8861.07249, "trades": 15, "taker_buy_volume": 53281.1, "taker_buy_quote": 8604.93649}, {"ts": 1768092960000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 13115.0, "quote_volume": 2119.384, "trades": 39, "taker_buy_volume": 634.9, "taker_buy_quote": 102.59984}, {"ts": 1768093020000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 36515.1, "quote_volume": 5896.76902, "trades": 44, "taker_buy_volume": 31159.6, "taker_buy_quote": 5031.90681}, {"ts": 1768093080000, "open": 0.1614, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 4985.5, "quote_volume": 804.69683, "trades": 17, "taker_buy_volume": 3146.2, "taker_buy_quote": 507.83381}, {"ts": 1768093140000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 1323.4, "quote_volume": 213.86144, "trades": 12, "taker_buy_volume": 405.3, "taker_buy_quote": 65.49648}, {"ts": 1768093200000, "open": 0.1615, "high": 0.1615, "low": 0.1615, "close": 0.1615, "volume": 407.1, "quote_volume": 65.74665, "trades": 6, "taker_buy_volume": 98.0, "taker_buy_quote": 15.827}, {"ts": 1768093260000, "open": 0.1615, "high": 0.1616, "low": 0.1614, "close": 0.1614, "volume": 974.3, "quote_volume": 157.34899, "trades": 12, "taker_buy_volume": 471.0, "taker_buy_quote": 76.0765}, {"ts": 1768093320000, "open": 0.1615, "high": 0.1618, "low": 0.1615, "close": 0.1618, "volume": 34822.9, "quote_volume": 5631.0528, "trades": 36, "taker_buy_volume": 15820.6, "taker_buy_quote": 2558.31353}, {"ts": 1768093380000, "open": 0.1617, "high": 0.162, "low": 0.1617, "close": 0.1619, "volume": 17709.0, "quote_volume": 2866.59868, "trades": 41, "taker_buy_volume": 16400.9, "taker_buy_quote": 2654.90933}, {"ts": 1768093440000, "open": 0.1619, "high": 0.1619, "low": 0.1618, "close": 0.1618, "volume": 4077.1, "quote_volume": 660.01116, "trades": 14, "taker_buy_volume": 2137.5, "taker_buy_quote": 346.02744}, {"ts": 1768093500000, "open": 0.1618, "high": 0.1618, "low": 0.1616, "close": 0.1617, "volume": 5902.8, "quote_volume": 954.24314, "trades": 36, "taker_buy_volume": 3277.0, "taker_buy_quote": 529.80607}, {"ts": 1768093560000, "open": 0.1618, "high": 0.162, "low": 0.1618, "close": 0.162, "volume": 38630.7, "quote_volume": 6253.67078, "trades": 74, "taker_buy_volume": 34468.8, "taker_buy_quote": 5579.44298}, {"ts": 1768093620000, "open": 0.162, "high": 0.1623, "low": 0.162, "close": 0.1622, "volume": 35346.6, "quote_volume": 5730.68775, "trades": 54, "taker_buy_volume": 24891.8, "taker_buy_quote": 4036.19577}, {"ts": 1768093680000, "open": 0.1622, "high": 0.1622, "low": 0.1618, "close": 0.1618, "volume": 28087.6, "quote_volume": 4549.89748, "trades": 58, "taker_buy_volume": 522.7, "taker_buy_quote": 84.64361}, {"ts": 1768093740000, "open": 0.1617, "high": 0.1617, "low": 0.1615, "close": 0.1616, "volume": 103043.6, "quote_volume": 16651.25094, "trades": 69, "taker_buy_volume": 12138.6, "taker_buy_quote": 1962.16024}, {"ts": 1768093800000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 285.5, "quote_volume": 46.1368, "trades": 3, "taker_buy_volume": 70.8, "taker_buy_quote": 11.44128}, {"ts": 1768093860000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 4129.6, "quote_volume": 667.34336, "trades": 11, "taker_buy_volume": 3594.9, "taker_buy_quote": 580.93584}, {"ts": 1768093920000, "open": 0.1615, "high": 0.1616, "low": 0.1614, "close": 0.1615, "volume": 10336.2, "quote_volume": 1669.7947, "trades": 26, "taker_buy_volume": 5490.7, "taker_buy_quote": 887.253}, {"ts": 1768093980000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 3596.7, "quote_volume": 581.22672, "trades": 15, "taker_buy_volume": 2242.9, "taker_buy_quote": 362.45264}, {"ts": 1768094040000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 1533.2, "quote_volume": 247.83619, "trades": 14, "taker_buy_volume": 1195.0, "taker_buy_quote": 193.14925}, {"ts": 1768094100000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 2169.1, "quote_volume": 350.74347, "trades": 11, "taker_buy_volume": 1861.4, "taker_buy_quote": 300.98838}, {"ts": 1768094160000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 23407.5, "quote_volume": 3783.93383, "trades": 38, "taker_buy_volume": 16705.2, "taker_buy_quote": 2700.24358}, {"ts": 1768094220000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 631.2, "quote_volume": 102.00942, "trades": 9, "taker_buy_volume": 322.2, "taker_buy_quote": 52.07502}, {"ts": 1768094280000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 333.1, "quote_volume": 53.86227, "trades": 5, "taker_buy_volume": 333.1, "taker_buy_quote": 53.86227}, {"ts": 1768094340000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 2297.3, "quote_volume": 371.70314, "trades": 13, "taker_buy_volume": 404.8, "taker_buy_quote": 65.49664}, {"ts": 1768094400000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 494.0, "quote_volume": 79.9292, "trades": 6, "taker_buy_volume": 247.0, "taker_buy_quote": 39.9646}, {"ts": 1768094460000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.1621, "volume": 5351.2, "quote_volume": 866.95608, "trades": 32, "taker_buy_volume": 3477.7, "taker_buy_quote": 563.26173}, {"ts": 1768094520000, "open": 0.1622, "high": 0.1622, "low": 0.162, "close": 0.1621, "volume": 23879.3, "quote_volume": 3872.02143, "trades": 44, "taker_buy_volume": 12661.4, "taker_buy_quote": 2052.66199}, {"ts": 1768094580000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 5524.1, "quote_volume": 894.93502, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094640000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 6311.2, "quote_volume": 1022.28242, "trades": 18, "taker_buy_volume": 4991.4, "taker_buy_quote": 808.6068}, {"ts": 1768094700000, "open": 0.1619, "high": 0.1622, "low": 0.1619, "close": 0.1622, "volume": 20441.5, "quote_volume": 3311.92428, "trades": 50, "taker_buy_volume": 11632.7, "taker_buy_quote": 1884.89868}, {"ts": 1768094760000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 129.0, "quote_volume": 20.9238, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 20.9238}, {"ts": 1768094820000, "open": 0.1622, "high": 0.1625, "low": 0.1622, "close": 0.1625, "volume": 7405.3, "quote_volume": 1202.62366, "trades": 32, "taker_buy_volume": 3917.8, "taker_buy_quote": 636.25366}, {"ts": 1768094880000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 17392.2, "quote_volume": 2826.3868, "trades": 22, "taker_buy_volume": 15504.3, "taker_buy_quote": 2519.60305}, {"ts": 1768094940000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 4422.2, "quote_volume": 719.04972, "trades": 25, "taker_buy_volume": 3807.2, "taker_buy_quote": 619.05072}, {"ts": 1768095000000, "open": 0.1626, "high": 0.1628, "low": 0.1626, "close": 0.1627, "volume": 207234.0, "quote_volume": 33723.48426, "trades": 100, "taker_buy_volume": 183995.6, "taker_buy_quote": 29943.15519}, {"ts": 1768095060000, "open": 0.1627, "high": 0.1628, "low": 0.1626, "close": 0.1628, "volume": 12569.7, "quote_volume": 2045.88746, "trades": 33, "taker_buy_volume": 11754.9, "taker_buy_quote": 1913.37645}, {"ts": 1768095120000, "open": 0.1627, "high": 0.1627, "low": 0.1625, "close": 0.1626, "volume": 6171.9, "quote_volume": 1003.53654, "trades": 38, "taker_buy_volume": 2194.7, "taker_buy_quote": 356.81517}, {"ts": 1768095180000, "open": 0.1626, "high": 0.1626, "low": 0.1625, "close": 0.1625, "volume": 2368.9, "quote_volume": 385.16403, "trades": 15, "taker_buy_volume": 2177.8, "taker_buy_quote": 354.11028}, {"ts": 1768095240000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 1532.2, "quote_volume": 249.13572, "trades": 13, "taker_buy_volume": 1040.2, "taker_buy_quote": 169.13652}, {"ts": 1768095300000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 3349.4, "quote_volume": 544.61244, "trades": 12, "taker_buy_volume": 280.0, "taker_buy_quote": 45.528}, {"ts": 1768095360000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095420000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 1041.8, "quote_volume": 169.39668, "trades": 9, "taker_buy_volume": 973.8, "taker_buy_quote": 158.33988}, {"ts": 1768095480000, "open": 0.1627, "high": 0.1637, "low": 0.1627, "close": 0.1636, "volume": 794949.6, "quote_volume": 129855.73868, "trades": 381, "taker_buy_volume": 588079.7, "taker_buy_quote": 96068.45971}, {"ts": 1768095540000, "open": 0.1636, "high": 0.164, "low": 0.1635, "close": 0.1639, "volume": 206862.8, "quote_volume": 33888.67917, "trades": 111, "taker_buy_volume": 141045.0, "taker_buy_quote": 23107.42262}, {"ts": 1768095600000, "open": 0.1639, "high": 0.1641, "low": 0.1639, "close": 0.1639, "volume": 162974.3, "quote_volume": 26732.06576, "trades": 134, "taker_buy_volume": 136342.7, "taker_buy_quote": 22366.45819}, {"ts": 1768095660000, "open": 0.164, "high": 0.1642, "low": 0.164, "close": 0.1642, "volume": 24153.3, "quote_volume": 3965.37369, "trades": 79, "taker_buy_volume": 8742.1, "taker_buy_quote": 1434.86719}, {"ts": 1768095720000, "open": 0.1643, "high": 0.1646, "low": 0.1642, "close": 0.1645, "volume": 40708.8, "quote_volume": 6688.70007, "trades": 96, "taker_buy_volume": 31476.3, "taker_buy_quote": 5172.3216}, {"ts": 1768095780000, "open": 0.1646, "high": 0.1647, "low": 0.1645, "close": 0.1646, "volume": 59277.6, "quote_volume": 9757.35699, "trades": 112, "taker_buy_volume": 37009.3, "taker_buy_quote": 6092.70889}, {"ts": 1768095840000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 10955.8, "quote_volume": 1804.42026, "trades": 39, "taker_buy_volume": 6080.6, "taker_buy_quote": 1001.47482}, {"ts": 1768095900000, "open": 0.1647, "high": 0.1649, "low": 0.1646, "close": 0.1648, "volume": 62980.5, "quote_volume": 10379.50977, "trades": 133, "taker_buy_volume": 39747.8, "taker_buy_quote": 6551.77619}, {"ts": 1768095960000, "open": 0.1648, "high": 0.1649, "low": 0.1647, "close": 0.1649, "volume": 48569.3, "quote_volume": 8004.71164, "trades": 89, "taker_buy_volume": 9710.7, "taker_buy_quote": 1600.54213}, {"ts": 1768096020000, "open": 0.1649, "high": 0.165, "low": 0.1648, "close": 0.1648, "volume": 44083.4, "quote_volume": 7271.13851, "trades": 48, "taker_buy_volume": 24501.9, "taker_buy_quote": 4042.4042}, {"ts": 1768096080000, "open": 0.1649, "high": 0.1649, "low": 0.1647, "close": 0.1647, "volume": 56221.9, "quote_volume": 9262.39679, "trades": 53, "taker_buy_volume": 7783.4, "taker_buy_quote": 1281.95258}, {"ts": 1768096140000, "open": 0.1647, "high": 0.1647, "low": 0.1646, "close": 0.1646, "volume": 13718.3, "quote_volume": 2258.05654, "trades": 64, "taker_buy_volume": 186.8, "taker_buy_quote": 30.74728}, {"ts": 1768096200000, "open": 0.1645, "high": 0.1647, "low": 0.1644, "close": 0.1646, "volume": 18995.0, "quote_volume": 3126.42121, "trades": 54, "taker_buy_volume": 16765.8, "taker_buy_quote": 2759.65952}, {"ts": 1768096260000, "open": 0.1645, "high": 0.1645, "low": 0.164, "close": 0.1641, "volume": 82140.0, "quote_volume": 13477.41167, "trades": 79, "taker_buy_volume": 48766.4, "taker_buy_quote": 7997.813}, {"ts": 1768096320000, "open": 0.1641, "high": 0.1644, "low": 0.1641, "close": 0.1642, "volume": 67505.0, "quote_volume": 11082.22513, "trades": 58, "taker_buy_volume": 53907.5, "taker_buy_quote": 8849.43436}, {"ts": 1768096380000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 18559.6, "quote_volume": 3045.63036, "trades": 25, "taker_buy_volume": 5814.6, "taker_buy_quote": 954.17586}, {"ts": 1768096440000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 12656.4, "quote_volume": 2078.18088, "trades": 19, "taker_buy_volume": 12656.4, "taker_buy_quote": 2078.18088}, {"ts": 1768096500000, "open": 0.1642, "high": 0.1644, "low": 0.1642, "close": 0.1644, "volume": 13886.4, "quote_volume": 2281.41968, "trades": 41, "taker_buy_volume": 11820.6, "taker_buy_quote": 1942.21532}, {"ts": 1768096560000, "open": 0.1644, "high": 0.1644, "low": 0.164, "close": 0.164, "volume": 15930.1, "quote_volume": 2615.01699, "trades": 48, "taker_buy_volume": 5366.2, "taker_buy_quote": 881.59342}, {"ts": 1768096620000, "open": 0.164, "high": 0.164, "low": 0.1636, "close": 0.1636, "volume": 91137.3, "quote_volume": 14926.48351, "trades": 104, "taker_buy_volume": 25715.1, "taker_buy_quote": 4210.97545}, {"ts": 1768096680000, "open": 0.1636, "high": 0.1638, "low": 0.1636, "close": 0.1638, "volume": 4969.1, "quote_volume": 813.13797, "trades": 29, "taker_buy_volume": 3530.1, "taker_buy_quote": 577.64423}, {"ts": 1768096740000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 244.7, "quote_volume": 40.08186, "trades": 3, "taker_buy_volume": 244.7, "taker_buy_quote": 40.08186}, {"ts": 1768096800000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 5266.7, "quote_volume": 862.81483, "trades": 27, "taker_buy_volume": 3859.7, "taker_buy_quote": 632.26257}, {"ts": 1768096860000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 13070.0, "quote_volume": 2139.559, "trades": 20, "taker_buy_volume": 366.8, "taker_buy_quote": 60.04516}, {"ts": 1768096920000, "open": 0.1637, "high": 0.1637, "low": 0.1634, "close": 0.1634, "volume": 55063.5, "quote_volume": 9009.57731, "trades": 65, "taker_buy_volume": 17070.1, "taker_buy_quote": 2794.37537}, {"ts": 1768096980000, "open": 0.1635, "high": 0.1637, "low": 0.1635, "close": 0.1637, "volume": 2440.2, "quote_volume": 399.15518, "trades": 23, "taker_buy_volume": 2440.2, "taker_buy_quote": 399.15518}, {"ts": 1768097040000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 1285.3, "quote_volume": 210.52718, "trades": 15, "taker_buy_volume": 746.8, "taker_buy_quote": 122.32584}, {"ts": 1768097100000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 487.6, "quote_volume": 79.87229, "trades": 8, "taker_buy_volume": 34.1, "taker_buy_quote": 5.58899}, {"ts": 1768097160000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097220000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 1206.8, "quote_volume": 197.67384, "trades": 9, "taker_buy_volume": 244.7, "taker_buy_quote": 40.08186}, {"ts": 1768097280000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 67.2, "quote_volume": 11.00064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097340000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 49.3, "quote_volume": 8.07041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097400000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 18062.5, "quote_volume": 2958.6375, "trades": 18, "taker_buy_volume": 17806.7, "taker_buy_quote": 2916.73746}, {"ts": 1768097460000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 733.8, "quote_volume": 120.19644, "trades": 8, "taker_buy_volume": 249.3, "taker_buy_quote": 40.83534}, {"ts": 1768097520000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 9590.0, "quote_volume": 1569.883, "trades": 12, "taker_buy_volume": 7730.1, "taker_buy_quote": 1265.41737}, {"ts": 1768097580000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097640000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 4367.9, "quote_volume": 715.84094, "trades": 22, "taker_buy_volume": 3454.8, "taker_buy_quote": 566.21121}, {"ts": 1768097700000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 3768.6, "quote_volume": 617.32163, "trades": 22, "taker_buy_volume": 3459.0, "taker_buy_quote": 566.60915}, {"ts": 1768097760000, "open": 0.164, "high": 0.1644, "low": 0.164, "close": 0.1641, "volume": 18334.3, "quote_volume": 3011.83683, "trades": 61, "taker_buy_volume": 9240.3, "taker_buy_quote": 1517.94699}, {"ts": 1768097820000, "open": 0.1641, "high": 0.1641, "low": 0.1638, "close": 0.1638, "volume": 1661.3, "quote_volume": 272.36608, "trades": 22, "taker_buy_volume": 121.9, "taker_buy_quote": 19.9916}, {"ts": 1768097880000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1637, "volume": 8552.9, "quote_volume": 1400.18887, "trades": 28, "taker_buy_volume": 5770.9, "taker_buy_quote": 944.72981}, {"ts": 1768097940000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 2360.3, "quote_volume": 386.56697, "trades": 10, "taker_buy_volume": 2360.3, "taker_buy_quote": 386.56697}, {"ts": 1768098000000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 3107.2, "quote_volume": 509.27008, "trades": 4, "taker_buy_volume": 3107.2, "taker_buy_quote": 509.27008}, {"ts": 1768098060000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 428.5, "quote_volume": 70.1883, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098120000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 13304.4, "quote_volume": 2176.66753, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098180000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098240000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 931.2, "quote_volume": 152.34432, "trades": 9, "taker_buy_volume": 651.5, "taker_buy_quote": 106.5854}, {"ts": 1768098300000, "open": 0.1635, "high": 0.1635, "low": 0.1631, "close": 0.1634, "volume": 145460.2, "quote_volume": 23759.80813, "trades": 159, "taker_buy_volume": 37005.4, "taker_buy_quote": 6045.06433}, {"ts": 1768098360000, "open": 0.1634, "high": 0.1636, "low": 0.1633, "close": 0.1636, "volume": 15067.0, "quote_volume": 2463.24014, "trades": 53, "taker_buy_volume": 11761.0, "taker_buy_quote": 1922.95676}, {"ts": 1768098420000, "open": 0.1637, "high": 0.1638, "low": 0.1636, "close": 0.1638, "volume": 19380.2, "quote_volume": 3173.24963, "trades": 51, "taker_buy_volume": 15646.7, "taker_buy_quote": 2561.81128}, {"ts": 1768098480000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 14502.6, "quote_volume": 2374.75693, "trades": 42, "taker_buy_volume": 11160.0, "taker_buy_quote": 1827.57331}, {"ts": 1768098540000, "open": 0.1638, "high": 0.1645, "low": 0.1638, "close": 0.1642, "volume": 119243.9, "quote_volume": 19580.99298, "trades": 140, "taker_buy_volume": 69834.7, "taker_buy_quote": 11465.61978}, {"ts": 1768098600000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 9609.2, "quote_volume": 1576.66973, "trades": 37, "taker_buy_volume": 3570.6, "taker_buy_quote": 585.93546}, {"ts": 1768098660000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 23392.7, "quote_volume": 3834.09977, "trades": 38, "taker_buy_volume": 15143.6, "taker_buy_quote": 2482.03604}, {"ts": 1768098720000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 2889.0, "quote_volume": 473.5071, "trades": 17, "taker_buy_volume": 335.4, "taker_buy_quote": 54.97206}, {"ts": 1768098780000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098840000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 4679.3, "quote_volume": 767.32557, "trades": 25, "taker_buy_volume": 3969.3, "taker_buy_quote": 650.91628}, {"ts": 1768098900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2393.1, "quote_volume": 392.4684, "trades": 23, "taker_buy_volume": 2116.5, "taker_buy_quote": 347.106}, {"ts": 1768098960000, "open": 0.1639, "high": 0.1639, "low": 0.1636, "close": 0.1637, "volume": 38620.3, "quote_volume": 6320.86976, "trades": 55, "taker_buy_volume": 22559.1, "taker_buy_quote": 3692.57646}, {"ts": 1768099020000, "open": 0.1636, "high": 0.1637, "low": 0.1635, "close": 0.1637, "volume": 40736.6, "quote_volume": 6664.29075, "trades": 50, "taker_buy_volume": 36209.9, "taker_buy_quote": 5923.76275}, {"ts": 1768099080000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 1693.4, "quote_volume": 277.11141, "trades": 25, "taker_buy_volume": 888.3, "taker_buy_quote": 145.35646}, {"ts": 1768099140000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099200000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 1587.8, "quote_volume": 260.13556, "trades": 24, "taker_buy_volume": 1587.8, "taker_buy_quote": 260.13556}, {"ts": 1768099260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1281.1, "quote_volume": 210.1004, "trades": 9, "taker_buy_volume": 1228.1, "taker_buy_quote": 201.4084}, {"ts": 1768099320000, "open": 0.1641, "high": 0.1644, "low": 0.1641, "close": 0.1643, "volume": 23961.2, "quote_volume": 3938.25887, "trades": 91, "taker_buy_volume": 11861.2, "taker_buy_quote": 1949.26052}, {"ts": 1768099380000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 6710.7, "quote_volume": 1102.78805, "trades": 24, "taker_buy_volume": 3530.2, "taker_buy_quote": 580.04234}, {"ts": 1768099440000, "open": 0.1642, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 19947.1, "quote_volume": 3276.83616, "trades": 53, "taker_buy_volume": 9576.2, "taker_buy_quote": 1573.14155}, {"ts": 1768099500000, "open": 0.1642, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 6412.6, "quote_volume": 1053.37006, "trades": 24, "taker_buy_volume": 4394.9, "taker_buy_quote": 722.05156}, {"ts": 1768099560000, "open": 0.1643, "high": 0.1646, "low": 0.1643, "close": 0.1645, "volume": 41575.9, "quote_volume": 6841.34889, "trades": 73, "taker_buy_volume": 25813.5, "taker_buy_quote": 4247.50023}, {"ts": 1768099620000, "open": 0.1645, "high": 0.1647, "low": 0.1645, "close": 0.1647, "volume": 24678.4, "quote_volume": 4062.95742, "trades": 62, "taker_buy_volume": 17748.4, "taker_buy_quote": 2922.53458}, {"ts": 1768099680000, "open": 0.1647, "high": 0.1647, "low": 0.1636, "close": 0.1642, "volume": 624927.7, "quote_volume": 102573.93102, "trades": 370, "taker_buy_volume": 194630.7, "taker_buy_quote": 31951.66603}, {"ts": 1768099740000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 2766.9, "quote_volume": 454.32498, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099800000, "open": 0.1641, "high": 0.1644, "low": 0.1639, "close": 0.1643, "volume": 162527.3, "quote_volume": 26684.35961, "trades": 152, "taker_buy_volume": 117907.5, "taker_buy_quote": 19358.76118}, {"ts": 1768099860000, "open": 0.1642, "high": 0.1642, "low": 0.1639, "close": 0.164, "volume": 148337.0, "quote_volume": 24329.15902, "trades": 119, "taker_buy_volume": 24523.9, "taker_buy_quote": 4024.60157}, {"ts": 1768099920000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 1905.0, "quote_volume": 312.3993, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099980000, "open": 0.1639, "high": 0.1639, "low": 0.1637, "close": 0.1637, "volume": 27512.8, "quote_volume": 4506.69439, "trades": 41, "taker_buy_volume": 732.8, "taker_buy_quote": 120.0754}, {"ts": 1768100040000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 20814.0, "quote_volume": 3407.2518, "trades": 17, "taker_buy_volume": 8826.5, "taker_buy_quote": 1444.89805}, {"ts": 1768100100000, "open": 0.1636, "high": 0.1646, "low": 0.1636, "close": 0.164, "volume": 490762.5, "quote_volume": 80588.16335, "trades": 303, "taker_buy_volume": 348891.4, "taker_buy_quote": 57303.65824}, {"ts": 1768100160000, "open": 0.164, "high": 0.1643, "low": 0.164, "close": 0.1643, "volume": 28242.2, "quote_volume": 4636.90053, "trades": 42, "taker_buy_volume": 26387.0, "taker_buy_quote": 4332.09117}, {"ts": 1768100220000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 18817.1, "quote_volume": 3091.64082, "trades": 16, "taker_buy_volume": 3060.2, "taker_buy_quote": 502.79086}, {"ts": 1768100280000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 15697.3, "quote_volume": 2578.9662, "trades": 18, "taker_buy_volume": 12080.7, "taker_buy_quote": 1984.85901}, {"ts": 1768100340000, "open": 0.1644, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 1982.7, "quote_volume": 325.92323, "trades": 13, "taker_buy_volume": 1656.2, "taker_buy_quote": 272.27928}, {"ts": 1768100400000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 2261.1, "quote_volume": 371.49873, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100460000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1645, "volume": 15511.7, "quote_volume": 2551.32951, "trades": 26, "taker_buy_volume": 15206.5, "taker_buy_quote": 2501.12411}, {"ts": 1768100520000, "open": 0.1645, "high": 0.1645, "low": 0.1642, "close": 0.1642, "volume": 10061.9, "quote_volume": 1653.70066, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100580000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 22533.8, "quote_volume": 3696.30105, "trades": 59, "taker_buy_volume": 16455.9, "taker_buy_quote": 2699.20127}, {"ts": 1768100640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 83.7, "quote_volume": 13.7268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100700000, "open": 0.164, "high": 0.1641, "low": 0.1639, "close": 0.1641, "volume": 16216.7, "quote_volume": 2658.55856, "trades": 37, "taker_buy_volume": 13919.8, "taker_buy_quote": 2281.907}, {"ts": 1768100760000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 610.5, "quote_volume": 100.18305, "trades": 7, "taker_buy_volume": 244.3, "taker_buy_quote": 40.08963}, {"ts": 1768100820000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 377.7, "quote_volume": 61.98057, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100880000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 560.2, "quote_volume": 91.92882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100940000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 49.3, "quote_volume": 8.09013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101000000, "open": 0.1641, "high": 0.1642, "low": 0.164, "close": 0.1642, "volume": 18003.4, "quote_volume": 2953.18371, "trades": 52, "taker_buy_volume": 2426.3, "taker_buy_quote": 398.20223}, {"ts": 1768101060000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 15571.0, "quote_volume": 2556.7582, "trades": 33, "taker_buy_volume": 11256.4, "taker_buy_quote": 1848.30088}, {"ts": 1768101120000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 1585.0, "quote_volume": 260.257, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101180000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 479.2, "quote_volume": 78.63672, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101240000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 1974.8, "quote_volume": 324.06468, "trades": 9, "taker_buy_volume": 1974.8, "taker_buy_quote": 324.06468}, {"ts": 1768101300000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101360000, "open": 0.1641, "high": 0.1643, "low": 0.1641, "close": 0.1642, "volume": 23744.4, "quote_volume": 3899.01658, "trades": 77, "taker_buy_volume": 8406.6, "taker_buy_quote": 1380.55642}, {"ts": 1768101420000, "open": 0.1642, "high": 0.1644, "low": 0.1642, "close": 0.1644, "volume": 9669.8, "quote_volume": 1589.36901, "trades": 39, "taker_buy_volume": 2269.2, "taker_buy_quote": 372.88503}, {"ts": 1768101480000, "open": 0.1645, "high": 0.1647, "low": 0.1645, "close": 0.1647, "volume": 12365.7, "quote_volume": 2035.71904, "trades": 56, "taker_buy_volume": 7140.2, "taker_buy_quote": 1175.34577}, {"ts": 1768101540000, "open": 0.1647, "high": 0.165, "low": 0.1647, "close": 0.165, "volume": 45138.1, "quote_volume": 7441.7175, "trades": 88, "taker_buy_volume": 41580.5, "taker_buy_quote": 6855.06926}, {"ts": 1768101600000, "open": 0.1649, "high": 0.1649, "low": 0.1647, "close": 0.1647, "volume": 4383.2, "quote_volume": 722.48794, "trades": 29, "taker_buy_volume": 364.9, "taker_buy_quote": 60.09903}, {"ts": 1768101660000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 15662.1, "quote_volume": 2581.19147, "trades": 11, "taker_buy_volume": 15662.1, "taker_buy_quote": 2581.19147}, {"ts": 1768101720000, "open": 0.1648, "high": 0.1653, "low": 0.1647, "close": 0.1653, "volume": 456669.4, "quote_volume": 75322.99161, "trades": 183, "taker_buy_volume": 340599.2, "taker_buy_quote": 56175.0938}, {"ts": 1768101780000, "open": 0.1653, "high": 0.1654, "low": 0.1648, "close": 0.1648, "volume": 29957.8, "quote_volume": 4949.091, "trades": 58, "taker_buy_volume": 18360.9, "taker_buy_quote": 3033.57477}, {"ts": 1768101840000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 14169.3, "quote_volume": 2335.10064, "trades": 11, "taker_buy_volume": 14169.3, "taker_buy_quote": 2335.10064}, {"ts": 1768101900000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 10573.8, "quote_volume": 1742.56224, "trades": 28, "taker_buy_volume": 8246.3, "taker_buy_quote": 1358.99024}, {"ts": 1768101960000, "open": 0.1649, "high": 0.1649, "low": 0.1647, "close": 0.1648, "volume": 3031.6, "quote_volume": 499.35999, "trades": 6, "taker_buy_volume": 73.8, "taker_buy_quote": 12.16575}, {"ts": 1768102020000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102080000, "open": 0.1647, "high": 0.1647, "low": 0.1646, "close": 0.1646, "volume": 914.5, "quote_volume": 150.58147, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102140000, "open": 0.1645, "high": 0.1645, "low": 0.1644, "close": 0.1645, "volume": 29378.9, "quote_volume": 4830.2969, "trades": 24, "taker_buy_volume": 11510.8, "taker_buy_quote": 1892.53402}, {"ts": 1768102200000, "open": 0.1645, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 14456.1, "quote_volume": 2378.30304, "trades": 30, "taker_buy_volume": 5419.8, "taker_buy_quote": 891.76141}, {"ts": 1768102260000, "open": 0.1645, "high": 0.1648, "low": 0.1645, "close": 0.1645, "volume": 28479.0, "quote_volume": 4688.68521, "trades": 84, "taker_buy_volume": 27000.3, "taker_buy_quote": 4445.26025}, {"ts": 1768102320000, "open": 0.1645, "high": 0.1645, "low": 0.1644, "close": 0.1644, "volume": 7800.7, "quote_volume": 1282.66614, "trades": 14, "taker_buy_volume": 1773.3, "taker_buy_quote": 291.70785}, {"ts": 1768102380000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 1651.9, "quote_volume": 271.73755, "trades": 5, "taker_buy_volume": 1651.9, "taker_buy_quote": 271.73755}, {"ts": 1768102440000, "open": 0.1645, "high": 0.1645, "low": 0.1644, "close": 0.1644, "volume": 541.3, "quote_volume": 89.01091, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102500000, "open": 0.1644, "high": 0.1644, "low": 0.1644, "close": 0.1644, "volume": 10471.7, "quote_volume": 1721.54748, "trades": 19, "taker_buy_volume": 1645.8, "taker_buy_quote": 270.56952}, {"ts": 1768102560000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 12144.4, "quote_volume": 1997.7538, "trades": 16, "taker_buy_volume": 3331.0, "taker_buy_quote": 547.9495}, {"ts": 1768102620000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1645, "volume": 13485.4, "quote_volume": 2217.60337, "trades": 28, "taker_buy_volume": 8889.1, "taker_buy_quote": 1461.54539}, {"ts": 1768102680000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 2636.5, "quote_volume": 433.70425, "trades": 5, "taker_buy_volume": 1651.9, "taker_buy_quote": 271.73755}, {"ts": 1768102740000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 7291.2, "quote_volume": 1200.13152, "trades": 19, "taker_buy_volume": 3519.4, "taker_buy_quote": 579.29324}, {"ts": 1768102800000, "open": 0.1646, "high": 0.1646, "low": 0.1645, "close": 0.1646, "volume": 5958.0, "quote_volume": 980.45391, "trades": 35, "taker_buy_volume": 4855.5, "taker_buy_quote": 799.03112}, {"ts": 1768102860000, "open": 0.1646, "high": 0.1649, "low": 0.1645, "close": 0.1648, "volume": 124533.2, "quote_volume": 20510.97695, "trades": 106, "taker_buy_volume": 109487.2, "taker_buy_quote": 18031.56535}, {"ts": 1768102920000, "open": 0.1647, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 297.2, "quote_volume": 48.96764, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 30.9824}, {"ts": 1768102980000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 1780.1, "quote_volume": 293.18247, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103040000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 45.8, "quote_volume": 7.53868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103100000, "open": 0.1646, "high": 0.1646, "low": 0.1642, "close": 0.1643, "volume": 299856.8, "quote_volume": 49290.51383, "trades": 124, "taker_buy_volume": 39479.1, "taker_buy_quote": 6486.06271}, {"ts": 1768103160000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 25731.7, "quote_volume": 4223.87359, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103220000, "open": 0.164, "high": 0.1642, "low": 0.164, "close": 0.1642, "volume": 28780.3, "quote_volume": 4721.76974, "trades": 33, "taker_buy_volume": 16160.0, "taker_buy_quote": 2652.04054}, {"ts": 1768103280000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 12669.9, "quote_volume": 2077.90012, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103340000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 17195.6, "quote_volume": 2818.35884, "trades": 31, "taker_buy_volume": 2480.7, "taker_buy_quote": 406.58673}, {"ts": 1768103400000, "open": 0.1639, "high": 0.164, "low": 0.1638, "close": 0.164, "volume": 33520.4, "quote_volume": 5491.81125, "trades": 35, "taker_buy_volume": 2497.4, "taker_buy_quote": 409.33316}, {"ts": 1768103460000, "open": 0.164, "high": 0.1642, "low": 0.164, "close": 0.1641, "volume": 14821.0, "quote_volume": 2432.37615, "trades": 48, "taker_buy_volume": 14357.9, "taker_buy_quote": 2356.34779}, {"ts": 1768103520000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 15250.7, "quote_volume": 2502.63987, "trades": 25, "taker_buy_volume": 14658.0, "taker_buy_quote": 2405.3778}, {"ts": 1768103580000, "open": 0.1641, "high": 0.1641, "low": 0.1638, "close": 0.1639, "volume": 29489.8, "quote_volume": 4832.01181, "trades": 70, "taker_buy_volume": 5435.7, "taker_buy_quote": 891.10724}, {"ts": 1768103640000, "open": 0.1639, "high": 0.1641, "low": 0.1639, "close": 0.164, "volume": 112687.8, "quote_volume": 18487.72326, "trades": 65, "taker_buy_volume": 106561.5, "taker_buy_quote": 17482.96723}, {"ts": 1768103700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2269.3, "quote_volume": 372.1652, "trades": 11, "taker_buy_volume": 1927.3, "taker_buy_quote": 316.0772}, {"ts": 1768103760000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 9747.2, "quote_volume": 1597.56608, "trades": 23, "taker_buy_volume": 1275.3, "taker_buy_quote": 209.02167}, {"ts": 1768103820000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 6169.9, "quote_volume": 1011.31355, "trades": 11, "taker_buy_volume": 3850.9, "taker_buy_quote": 631.22945}, {"ts": 1768103880000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 267.3, "quote_volume": 43.81047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103940000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 1420.8, "quote_volume": 232.98739, "trades": 12, "taker_buy_volume": 1182.7, "taker_buy_quote": 193.9628}, {"ts": 1768104000000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 25280.7, "quote_volume": 4145.82661, "trades": 23, "taker_buy_volume": 24961.2, "taker_buy_quote": 4093.46056}, {"ts": 1768104060000, "open": 0.164, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 872.8, "quote_volume": 143.20149, "trades": 2, "taker_buy_volume": 622.9, "taker_buy_quote": 102.21789}, {"ts": 1768104120000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 7595.4, "quote_volume": 1245.23874, "trades": 29, "taker_buy_volume": 1806.6, "taker_buy_quote": 296.10174}, {"ts": 1768104180000, "open": 0.164, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 16205.8, "quote_volume": 2657.90225, "trades": 35, "taker_buy_volume": 9483.0, "taker_buy_quote": 1555.36305}, {"ts": 1768104240000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 11815.7, "quote_volume": 1939.69835, "trades": 41, "taker_buy_volume": 3451.3, "taker_buy_quote": 566.67294}, {"ts": 1768104300000, "open": 0.1641, "high": 0.1642, "low": 0.1639, "close": 0.1639, "volume": 5472.1, "quote_volume": 897.56463, "trades": 26, "taker_buy_volume": 100.0, "taker_buy_quote": 16.42}, {"ts": 1768104360000, "open": 0.1639, "high": 0.1639, "low": 0.1637, "close": 0.1638, "volume": 18119.2, "quote_volume": 2968.38215, "trades": 20, "taker_buy_volume": 305.2, "taker_buy_quote": 49.99176}, {"ts": 1768104420000, "open": 0.1638, "high": 0.1638, "low": 0.1636, "close": 0.1637, "volume": 67208.3, "quote_volume": 11002.16716, "trades": 63, "taker_buy_volume": 45143.6, "taker_buy_quote": 7390.31257}, {"ts": 1768104480000, "open": 0.1637, "high": 0.1637, "low": 0.1633, "close": 0.1633, "volume": 62324.0, "quote_volume": 10190.97076, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104540000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 47540.7, "quote_volume": 7768.1458, "trades": 13, "taker_buy_volume": 46116.3, "taker_buy_quote": 7535.40342}, {"ts": 1768104600000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 87775.3, "quote_volume": 14355.45451, "trades": 52, "taker_buy_volume": 52631.7, "taker_buy_quote": 8605.96155}, {"ts": 1768104660000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 6483.8, "quote_volume": 1060.73059, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104720000, "open": 0.1635, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 22184.3, "quote_volume": 3624.95073, "trades": 38, "taker_buy_volume": 6344.3, "taker_buy_quote": 1036.65862}, {"ts": 1768104780000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 778.7, "quote_volume": 127.16171, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104840000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 5306.4, "quote_volume": 867.24038, "trades": 15, "taker_buy_volume": 5306.4, "taker_buy_quote": 867.24038}, {"ts": 1768104900000, "open": 0.1635, "high": 0.1637, "low": 0.1635, "close": 0.1636, "volume": 11012.5, "quote_volume": 1801.63824, "trades": 24, "taker_buy_volume": 1911.7, "taker_buy_quote": 312.75796}, {"ts": 1768104960000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105020000, "open": 0.1635, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 784.2, "quote_volume": 128.1798, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105080000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 33720.4, "quote_volume": 5506.61018, "trades": 36, "taker_buy_volume": 584.8, "taker_buy_quote": 95.53808}, {"ts": 1768105140000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 17060.8, "quote_volume": 2784.32256, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105200000, "open": 0.1631, "high": 0.1633, "low": 0.1631, "close": 0.1633, "volume": 19576.2, "quote_volume": 3193.29582, "trades": 41, "taker_buy_volume": 5636.5, "taker_buy_quote": 919.66881}, {"ts": 1768105260000, "open": 0.1634, "high": 0.1634, "low": 0.163, "close": 0.1633, "volume": 117105.9, "quote_volume": 19104.02331, "trades": 85, "taker_buy_volume": 11033.6, "taker_buy_quote": 1800.12162}, {"ts": 1768105320000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 3588.1, "quote_volume": 586.47344, "trades": 13, "taker_buy_volume": 3588.1, "taker_buy_quote": 586.47344}, {"ts": 1768105380000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 2670.2, "quote_volume": 436.84472, "trades": 14, "taker_buy_volume": 1553.6, "taker_buy_quote": 254.16896}, {"ts": 1768105440000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 4888.6, "quote_volume": 799.77044, "trades": 7, "taker_buy_volume": 396.1, "taker_buy_quote": 64.80196}, {"ts": 1768105500000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 2106.6, "quote_volume": 344.4291, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105560000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 4779.9, "quote_volume": 781.51365, "trades": 9, "taker_buy_volume": 4779.9, "taker_buy_quote": 781.51365}, {"ts": 1768105620000, "open": 0.1636, "high": 0.1637, "low": 0.1635, "close": 0.1635, "volume": 47568.2, "quote_volume": 7781.06387, "trades": 73, "taker_buy_volume": 19993.5, "taker_buy_quote": 3269.76804}, {"ts": 1768105680000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105740000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 18023.7, "quote_volume": 2948.7078, "trades": 25, "taker_buy_volume": 1477.6, "taker_buy_quote": 241.76584}, {"ts": 1768105800000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 26972.9, "quote_volume": 4412.31551, "trades": 33, "taker_buy_volume": 8543.1, "taker_buy_quote": 1397.64546}, {"ts": 1768105860000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 6097.6, "quote_volume": 996.06699, "trades": 14, "taker_buy_volume": 335.1, "taker_buy_quote": 54.75534}, {"ts": 1768105920000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105980000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 89995.7, "quote_volume": 14716.37581, "trades": 40, "taker_buy_volume": 69490.6, "taker_buy_quote": 11361.74145}, {"ts": 1768106040000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 24116.5, "quote_volume": 3945.4594, "trades": 22, "taker_buy_volume": 14383.2, "taker_buy_quote": 2353.09152}, {"ts": 1768106100000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 40317.9, "quote_volume": 6596.00844, "trades": 36, "taker_buy_volume": 23339.1, "taker_buy_quote": 3818.27676}, {"ts": 1768106160000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 20214.3, "quote_volume": 3309.08091, "trades": 33, "taker_buy_volume": 512.2, "taker_buy_quote": 83.84714}, {"ts": 1768106220000, "open": 0.1636, "high": 0.1636, "low": 0.1634, "close": 0.1634, "volume": 2309.8, "quote_volume": 377.77845, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106280000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 96.9, "quote_volume": 15.83346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106340000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106400000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 941.6, "quote_volume": 153.85744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106460000, "open": 0.1634, "high": 0.1636, "low": 0.1634, "close": 0.1636, "volume": 43109.8, "quote_volume": 7046.92932, "trades": 53, "taker_buy_volume": 38377.3, "taker_buy_quote": 6272.69232}, {"ts": 1768106520000, "open": 0.1636, "high": 0.1636, "low": 0.1634, "close": 0.1634, "volume": 5709.5, "quote_volume": 933.51235, "trades": 21, "taker_buy_volume": 2497.2, "taker_buy_quote": 408.31692}, {"ts": 1768106580000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106640000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 1091.1, "quote_volume": 178.38062, "trades": 12, "taker_buy_volume": 629.2, "taker_buy_quote": 102.8742}, {"ts": 1768106700000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 7679.0, "quote_volume": 1256.2844, "trades": 24, "taker_buy_volume": 3309.6, "taker_buy_quote": 541.45056}, {"ts": 1768106760000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 5698.9, "quote_volume": 932.38011, "trades": 23, "taker_buy_volume": 1288.8, "taker_buy_quote": 210.88775}, {"ts": 1768106820000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 19519.0, "quote_volume": 3195.2603, "trades": 28, "taker_buy_volume": 6531.6, "taker_buy_quote": 1069.22292}, {"ts": 1768106880000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 31477.3, "quote_volume": 5149.68628, "trades": 56, "taker_buy_volume": 587.1, "taker_buy_quote": 96.04956}, {"ts": 1768106940000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 11687.2, "quote_volume": 1913.15672, "trades": 38, "taker_buy_volume": 9266.7, "taker_buy_quote": 1516.9343}, {"ts": 1768107000000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 2897.8, "quote_volume": 474.3554, "trades": 15, "taker_buy_volume": 748.8, "taker_buy_quote": 122.57856}, {"ts": 1768107060000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 6695.8, "quote_volume": 1095.76498, "trades": 25, "taker_buy_volume": 3267.1, "taker_buy_quote": 534.57639}, {"ts": 1768107120000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 3300.9, "quote_volume": 539.89096, "trades": 13, "taker_buy_volume": 128.9, "taker_buy_quote": 21.08804}, {"ts": 1768107180000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107240000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 3297.5, "quote_volume": 539.16569, "trades": 13, "taker_buy_volume": 244.4, "taker_buy_quote": 39.98384}, {"ts": 1768107300000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 3000.2, "quote_volume": 490.5327, "trades": 17, "taker_buy_volume": 1051.2, "taker_buy_quote": 171.8712}, {"ts": 1768107360000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 23877.7, "quote_volume": 3904.0125, "trades": 74, "taker_buy_volume": 8335.0, "taker_buy_quote": 1362.78105}, {"ts": 1768107420000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 10755.9, "quote_volume": 1759.66524, "trades": 20, "taker_buy_volume": 552.5, "taker_buy_quote": 90.389}, {"ts": 1768107480000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 2023.4, "quote_volume": 331.02209, "trades": 19, "taker_buy_volume": 1224.8, "taker_buy_quote": 200.37728}, {"ts": 1768107540000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 8032.2, "quote_volume": 1314.87114, "trades": 9, "taker_buy_volume": 8032.2, "taker_buy_quote": 1314.87114}, {"ts": 1768107600000, "open": 0.1637, "high": 0.164, "low": 0.1636, "close": 0.1636, "volume": 141660.3, "quote_volume": 23203.88277, "trades": 100, "taker_buy_volume": 112698.9, "taker_buy_quote": 18460.09455}, {"ts": 1768107660000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 15441.2, "quote_volume": 2525.87605, "trades": 29, "taker_buy_volume": 11507.6, "taker_buy_quote": 1882.64336}, {"ts": 1768107720000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1635, "volume": 84777.3, "quote_volume": 13850.80574, "trades": 65, "taker_buy_volume": 64478.5, "taker_buy_quote": 10535.70672}, {"ts": 1768107780000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 325.2, "quote_volume": 53.20272, "trades": 3, "taker_buy_volume": 325.2, "taker_buy_quote": 53.20272}, {"ts": 1768107840000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 14215.3, "quote_volume": 2326.66335, "trades": 29, "taker_buy_volume": 12893.1, "taker_buy_quote": 2110.21921}, {"ts": 1768107900000, "open": 0.1636, "high": 0.1636, "low": 0.1632, "close": 0.1634, "volume": 33415.0, "quote_volume": 5461.60374, "trades": 36, "taker_buy_volume": 227.3, "taker_buy_quote": 37.12249}, {"ts": 1768107960000, "open": 0.1633, "high": 0.1635, "low": 0.1633, "close": 0.1634, "volume": 46669.3, "quote_volume": 7625.75666, "trades": 19, "taker_buy_volume": 46099.7, "taker_buy_quote": 7532.74098}, {"ts": 1768108020000, "open": 0.1635, "high": 0.1636, "low": 0.1634, "close": 0.1636, "volume": 130717.1, "quote_volume": 21372.78917, "trades": 75, "taker_buy_volume": 108161.6, "taker_buy_quote": 17685.47813}, {"ts": 1768108080000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 7507.4, "quote_volume": 1228.96138, "trades": 11, "taker_buy_volume": 6284.6, "taker_buy_quote": 1028.78902}, {"ts": 1768108140000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 12596.5, "quote_volume": 2063.3067, "trades": 16, "taker_buy_volume": 12596.5, "taker_buy_quote": 2063.3067}, {"ts": 1768108200000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 77981.8, "quote_volume": 12787.74986, "trades": 29, "taker_buy_volume": 30282.6, "taker_buy_quote": 4965.08106}, {"ts": 1768108260000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 2178.2, "quote_volume": 357.00698, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108320000, "open": 0.1639, "high": 0.1639, "low": 0.1637, "close": 0.1637, "volume": 10102.0, "quote_volume": 1654.64202, "trades": 29, "taker_buy_volume": 2014.5, "taker_buy_quote": 329.98087}, {"ts": 1768108380000, "open": 0.1638, "high": 0.1638, "low": 0.1637, "close": 0.1637, "volume": 513.4, "quote_volume": 84.06352, "trades": 3, "taker_buy_volume": 199.4, "taker_buy_quote": 32.66172}, {"ts": 1768108440000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 1078.9, "quote_volume": 176.61593, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108500000, "open": 0.1637, "high": 0.1637, "low": 0.1635, "close": 0.1635, "volume": 16673.0, "quote_volume": 2727.79659, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108560000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 3533.3, "quote_volume": 577.34122, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108620000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 61.1, "quote_volume": 9.98374, "trades": 1, "taker_buy_volume": 61.1, "taker_buy_quote": 9.98374}, {"ts": 1768108680000, "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 5108.9, "quote_volume": 834.27887, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108740000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 2415.0, "quote_volume": 394.13875, "trades": 10, "taker_buy_volume": 107.5, "taker_buy_quote": 17.55475}, {"ts": 1768108800000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 13479.1, "quote_volume": 2201.11803, "trades": 34, "taker_buy_volume": 9484.5, "taker_buy_quote": 1548.81885}, {"ts": 1768108860000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 1096.2, "quote_volume": 179.00946, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108920000, "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 1199.1, "quote_volume": 195.80742, "trades": 3, "taker_buy_volume": 1143.0, "taker_buy_quote": 186.6519}, {"ts": 1768108980000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 919.7, "quote_volume": 150.09504, "trades": 10, "taker_buy_volume": 335.5, "taker_buy_quote": 54.7536}, {"ts": 1768109040000, "open": 0.1632, "high": 0.1634, "low": 0.1632, "close": 0.1634, "volume": 3898.1, "quote_volume": 636.46695, "trades": 9, "taker_buy_volume": 2917.8, "taker_buy_quote": 476.48199}, {"ts": 1768109100000, "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 18977.4, "quote_volume": 3097.56175, "trades": 24, "taker_buy_volume": 3571.7, "taker_buy_quote": 582.90144}, {"ts": 1768109160000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 338.5, "quote_volume": 55.27705, "trades": 1, "taker_buy_volume": 338.5, "taker_buy_quote": 55.27705}, {"ts": 1768109220000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109280000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 863.8, "quote_volume": 140.97216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109340000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 213.1, "quote_volume": 34.77792, "trades": 2, "taker_buy_volume": 213.1, "taker_buy_quote": 34.77792}, {"ts": 1768109400000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 7545.5, "quote_volume": 1232.18015, "trades": 17, "taker_buy_volume": 1818.2, "taker_buy_quote": 296.91206}, {"ts": 1768109460000, "open": 0.1633, "high": 0.1636, "low": 0.1633, "close": 0.1636, "volume": 12903.0, "quote_volume": 2109.95028, "trades": 23, "taker_buy_volume": 12903.0, "taker_buy_quote": 2109.95028}, {"ts": 1768109520000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 7168.0, "quote_volume": 1172.6848, "trades": 21, "taker_buy_volume": 497.3, "taker_buy_quote": 81.35828}, {"ts": 1768109580000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 3396.2, "quote_volume": 555.64886, "trades": 13, "taker_buy_volume": 1098.8, "taker_buy_quote": 179.79422}, {"ts": 1768109640000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 6410.6, "quote_volume": 1049.07959, "trades": 13, "taker_buy_volume": 3054.3, "taker_buy_quote": 499.98891}, {"ts": 1768109700000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 1742.8, "quote_volume": 284.98678, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109760000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 249.1, "quote_volume": 40.70294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109820000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 6555.4, "quote_volume": 1071.07459, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109880000, "open": 0.1633, "high": 0.1635, "low": 0.1632, "close": 0.1634, "volume": 219289.5, "quote_volume": 35789.2021, "trades": 60, "taker_buy_volume": 118445.2, "taker_buy_quote": 19330.82495}, {"ts": 1768109940000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 50557.6, "quote_volume": 8259.35405, "trades": 59, "taker_buy_volume": 112.7, "taker_buy_quote": 18.41196}, {"ts": 1768110000000, "open": 0.1633, "high": 0.1635, "low": 0.1633, "close": 0.1635, "volume": 14216.0, "quote_volume": 2322.28134, "trades": 30, "taker_buy_volume": 7555.6, "taker_buy_quote": 1234.63802}, {"ts": 1768110060000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110120000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 39.7, "quote_volume": 6.49095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110180000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 6617.5, "quote_volume": 1081.96125, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110240000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110300000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 17382.1, "quote_volume": 2840.23514, "trades": 41, "taker_buy_volume": 10443.6, "taker_buy_quote": 1706.48424}, {"ts": 1768110360000, "open": 0.1634, "high": 0.1638, "low": 0.1634, "close": 0.1637, "volume": 9442.5, "quote_volume": 1545.05827, "trades": 47, "taker_buy_volume": 3814.5, "taker_buy_quote": 623.81205}, {"ts": 1768110420000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 783.2, "quote_volume": 128.20984, "trades": 9, "taker_buy_volume": 281.5, "taker_buy_quote": 46.08155}, {"ts": 1768110480000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 21919.3, "quote_volume": 3583.92011, "trades": 50, "taker_buy_volume": 17958.8, "taker_buy_quote": 2936.2638}, {"ts": 1768110540000, "open": 0.1635, "high": 0.1638, "low": 0.1635, "close": 0.1637, "volume": 55704.9, "quote_volume": 9116.47226, "trades": 85, "taker_buy_volume": 16270.7, "taker_buy_quote": 2662.71632}, {"ts": 1768110600000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 1553.7, "quote_volume": 254.33659, "trades": 10, "taker_buy_volume": 623.9, "taker_buy_quote": 102.13243}, {"ts": 1768110660000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 2662.9, "quote_volume": 435.55294, "trades": 22, "taker_buy_volume": 238.5, "taker_buy_quote": 38.99475}, {"ts": 1768110720000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 1215.3, "quote_volume": 198.70155, "trades": 6, "taker_buy_volume": 1215.3, "taker_buy_quote": 198.70155}, {"ts": 1768110780000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 1731.8, "quote_volume": 283.1493, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110840000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 1399.6, "quote_volume": 228.86278, "trades": 12, "taker_buy_volume": 1399.6, "taker_buy_quote": 228.86278}, {"ts": 1768110900000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 4403.5, "quote_volume": 720.4126, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110960000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 2925.3, "quote_volume": 478.28655, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111020000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 5210.6, "quote_volume": 851.2648, "trades": 18, "taker_buy_volume": 210.6, "taker_buy_quote": 34.4331}, {"ts": 1768111080000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 2502.6, "quote_volume": 408.92484, "trades": 12, "taker_buy_volume": 2502.6, "taker_buy_quote": 408.92484}, {"ts": 1768111140000, "open": 0.1634, "high": 0.1636, "low": 0.1634, "close": 0.1635, "volume": 1783.1, "quote_volume": 291.5115, "trades": 17, "taker_buy_volume": 568.2, "taker_buy_quote": 92.9107}, {"ts": 1768111200000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 4013.9, "quote_volume": 655.87126, "trades": 14, "taker_buy_volume": 826.9, "taker_buy_quote": 135.11546}, {"ts": 1768111260000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111320000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 47.8, "quote_volume": 7.81052, "trades": 1, "taker_buy_volume": 47.8, "taker_buy_quote": 7.81052}, {"ts": 1768111380000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 149.3, "quote_volume": 24.39069, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 16.34}, {"ts": 1768111440000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 3332.2, "quote_volume": 544.14826, "trades": 15, "taker_buy_volume": 372.3, "taker_buy_quote": 60.79659}, {"ts": 1768111500000, "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 6022.4, "quote_volume": 982.93882, "trades": 24, "taker_buy_volume": 4148.3, "taker_buy_quote": 677.00256}, {"ts": 1768111560000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 3590.4, "quote_volume": 585.95328, "trades": 11, "taker_buy_volume": 213.1, "taker_buy_quote": 34.77792}, {"ts": 1768111620000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 1192.3, "quote_volume": 194.78152, "trades": 18, "taker_buy_volume": 900.9, "taker_buy_quote": 147.16676}, {"ts": 1768111680000, "open": 0.1635, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 2959.2, "quote_volume": 483.58538, "trades": 9, "taker_buy_volume": 521.0, "taker_buy_quote": 85.1835}, {"ts": 1768111740000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111800000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 19159.6, "quote_volume": 3132.5946, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111860000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 1840.2, "quote_volume": 300.68868, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111920000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 4857.3, "quote_volume": 793.33523, "trades": 17, "taker_buy_volume": 396.2, "taker_buy_quote": 64.73908}, {"ts": 1768111980000, "open": 0.1633, "high": 0.1634, "low": 0.1632, "close": 0.1632, "volume": 10054.3, "quote_volume": 1641.97835, "trades": 13, "taker_buy_volume": 10005.4, "taker_buy_quote": 1633.99787}, {"ts": 1768112040000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 180.6, "quote_volume": 29.47971, "trades": 4, "taker_buy_volume": 57.9, "taker_buy_quote": 9.45507}, {"ts": 1768112100000, "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 6559.6, "quote_volume": 1071.13909, "trades": 12, "taker_buy_volume": 6123.7, "taker_buy_quote": 1000.00021}, {"ts": 1768112160000, "open": 0.1632, "high": 0.1632, "low": 0.1624, "close": 0.1628, "volume": 565891.9, "quote_volume": 92111.75683, "trades": 286, "taker_buy_volume": 97401.2, "taker_buy_quote": 15860.92633}, {"ts": 1768112220000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 127196.5, "quote_volume": 20707.5902, "trades": 27, "taker_buy_volume": 121243.8, "taker_buy_quote": 19738.49064}, {"ts": 1768112280000, "open": 0.1629, "high": 0.1629, "low": 0.1627, "close": 0.1627, "volume": 67675.1, "quote_volume": 11020.2132, "trades": 56, "taker_buy_volume": 27083.7, "taker_buy_quote": 4411.81617}, {"ts": 1768112340000, "open": 0.1627, "high": 0.1627, "low": 0.1621, "close": 0.1624, "volume": 224175.3, "quote_volume": 36385.74891, "trades": 251, "taker_buy_volume": 145676.0, "taker_buy_quote": 23644.08528}, {"ts": 1768112400000, "open": 0.1624, "high": 0.1625, "low": 0.1623, "close": 0.1625, "volume": 74353.4, "quote_volume": 12078.07314, "trades": 237, "taker_buy_volume": 45314.1, "taker_buy_quote": 7361.36752}, {"ts": 1768112460000, "open": 0.1624, "high": 0.1624, "low": 0.1618, "close": 0.162, "volume": 153680.0, "quote_volume": 24898.01811, "trades": 230, "taker_buy_volume": 90901.7, "taker_buy_quote": 14726.22891}, {"ts": 1768112520000, "open": 0.1621, "high": 0.1621, "low": 0.1617, "close": 0.1617, "volume": 93403.2, "quote_volume": 15120.67776, "trades": 154, "taker_buy_volume": 40113.1, "taker_buy_quote": 6496.04104}, {"ts": 1768112580000, "open": 0.1617, "high": 0.1617, "low": 0.1614, "close": 0.1617, "volume": 89364.8, "quote_volume": 14434.75072, "trades": 91, "taker_buy_volume": 44104.7, "taker_buy_quote": 7126.46497}, {"ts": 1768112640000, "open": 0.1618, "high": 0.1618, "low": 0.1616, "close": 0.1616, "volume": 52407.3, "quote_volume": 8475.19352, "trades": 100, "taker_buy_volume": 19887.7, "taker_buy_quote": 3216.40807}, {"ts": 1768112700000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 6253.2, "quote_volume": 1010.51712, "trades": 28, "taker_buy_volume": 1541.5, "taker_buy_quote": 249.1064}, {"ts": 1768112760000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 31922.1, "quote_volume": 5161.80986, "trades": 79, "taker_buy_volume": 13253.5, "taker_buy_quote": 2143.09724}, {"ts": 1768112820000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 11279.8, "quote_volume": 1823.96036, "trades": 23, "taker_buy_volume": 1729.5, "taker_buy_quote": 279.67685}, {"ts": 1768112880000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 19902.0, "quote_volume": 3218.97029, "trades": 33, "taker_buy_volume": 8168.9, "taker_buy_quote": 1321.72802}, {"ts": 1768112940000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 11731.7, "quote_volume": 1897.87839, "trades": 36, "taker_buy_volume": 8006.9, "taker_buy_quote": 1295.51642}, {"ts": 1768113000000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 13742.2, "quote_volume": 2222.15764, "trades": 42, "taker_buy_volume": 10736.4, "taker_buy_quote": 1736.07588}, {"ts": 1768113060000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 54.9, "quote_volume": 8.88282, "trades": 1, "taker_buy_volume": 54.9, "taker_buy_quote": 8.88282}, {"ts": 1768113120000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 26590.6, "quote_volume": 4299.70002, "trades": 38, "taker_buy_volume": 15889.6, "taker_buy_quote": 2569.34832}, {"ts": 1768113180000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 6575.1, "quote_volume": 1063.04497, "trades": 17, "taker_buy_volume": 308.9, "taker_buy_quote": 49.94913}, {"ts": 1768113240000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 3813.6, "quote_volume": 616.94825, "trades": 28, "taker_buy_volume": 2990.3, "taker_buy_quote": 483.78358}, {"ts": 1768113300000, "open": 0.1618, "high": 0.1618, "low": 0.1616, "close": 0.1616, "volume": 15694.7, "quote_volume": 2537.52843, "trades": 41, "taker_buy_volume": 2533.3, "taker_buy_quote": 409.57544}, {"ts": 1768113360000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 104776.7, "quote_volume": 16931.91472, "trades": 53, "taker_buy_volume": 104776.7, "taker_buy_quote": 16931.91472}, {"ts": 1768113420000, "open": 0.1615, "high": 0.1617, "low": 0.1615, "close": 0.1616, "volume": 175241.9, "quote_volume": 28319.26345, "trades": 33, "taker_buy_volume": 142688.1, "taker_buy_quote": 23058.5753}, {"ts": 1768113480000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 26617.0, "quote_volume": 4301.3072, "trades": 11, "taker_buy_volume": 1881.0, "taker_buy_quote": 303.9696}, {"ts": 1768113540000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 247.2, "quote_volume": 39.94752, "trades": 3, "taker_buy_volume": 247.2, "taker_buy_quote": 39.94752}, {"ts": 1768113600000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 13470.7, "quote_volume": 2178.18985, "trades": 20, "taker_buy_volume": 1587.7, "taker_buy_quote": 256.73109}, {"ts": 1768113660000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 1856.9, "quote_volume": 300.41553, "trades": 6, "taker_buy_volume": 1856.9, "taker_buy_quote": 300.41553}, {"ts": 1768113720000, "open": 0.1617, "high": 0.1619, "low": 0.1617, "close": 0.1618, "volume": 12930.0, "quote_volume": 2091.48216, "trades": 37, "taker_buy_volume": 4041.9, "taker_buy_quote": 654.12968}, {"ts": 1768113780000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 1067.1, "quote_volume": 172.65678, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113840000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113900000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 337.0, "quote_volume": 54.5211, "trades": 5, "taker_buy_volume": 282.0, "taker_buy_quote": 45.6276}, {"ts": 1768113960000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 35937.1, "quote_volume": 5814.287, "trades": 81, "taker_buy_volume": 61.8, "taker_buy_quote": 9.99924}, {"ts": 1768114020000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 2250.9, "quote_volume": 363.97053, "trades": 20, "taker_buy_volume": 860.7, "taker_buy_quote": 139.17519}, {"ts": 1768114080000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114140000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 534.1, "quote_volume": 86.35397, "trades": 6, "taker_buy_volume": 434.1, "taker_buy_quote": 70.19397}, {"ts": 1768114200000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 4890.3, "quote_volume": 790.79905, "trades": 21, "taker_buy_volume": 1407.5, "taker_buy_quote": 227.63029}, {"ts": 1768114260000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114320000, "open": 0.1618, "high": 0.1619, "low": 0.1616, "close": 0.1619, "volume": 73423.0, "quote_volume": 11874.50761, "trades": 70, "taker_buy_volume": 5193.3, "taker_buy_quote": 840.26774}, {"ts": 1768114380000, "open": 0.1619, "high": 0.162, "low": 0.1618, "close": 0.1619, "volume": 2194.8, "quote_volume": 355.31742, "trades": 24, "taker_buy_volume": 1373.5, "taker_buy_quote": 222.39012}, {"ts": 1768114440000, "open": 0.162, "high": 0.1621, "low": 0.1619, "close": 0.1621, "volume": 3209.7, "quote_volume": 520.07209, "trades": 23, "taker_buy_volume": 1792.8, "taker_buy_quote": 290.55469}, {"ts": 1768114500000, "open": 0.162, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 1396.5, "quote_volume": 226.29284, "trades": 10, "taker_buy_volume": 598.4, "taker_buy_quote": 97.00064}, {"ts": 1768114560000, "open": 0.1621, "high": 0.1623, "low": 0.1621, "close": 0.1621, "volume": 85176.7, "quote_volume": 13820.15529, "trades": 49, "taker_buy_volume": 70550.4, "taker_buy_quote": 11446.67461}, {"ts": 1768114620000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114680000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 11101.4, "quote_volume": 1799.53694, "trades": 18, "taker_buy_volume": 798.4, "taker_buy_quote": 129.42064}, {"ts": 1768114740000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114800000, "open": 0.162, "high": 0.1621, "low": 0.162, "close": 0.1621, "volume": 2362.5, "quote_volume": 382.9522, "trades": 6, "taker_buy_volume": 2272.0, "taker_buy_quote": 368.2912}, {"ts": 1768114860000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114920000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 49.3, "quote_volume": 7.99153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114980000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 993.7, "quote_volume": 161.17814, "trades": 12, "taker_buy_volume": 993.7, "taker_buy_quote": 161.17814}, {"ts": 1768115040000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 5304.2, "quote_volume": 860.34124, "trades": 11, "taker_buy_volume": 4592.5, "taker_buy_quote": 744.9035}, {"ts": 1768115100000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115160000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 105.3, "quote_volume": 17.06913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115220000, "open": 0.1621, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 15948.7, "quote_volume": 2585.28774, "trades": 33, "taker_buy_volume": 10352.1, "taker_buy_quote": 1678.07888}, {"ts": 1768115280000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 22422.6, "quote_volume": 3634.68816, "trades": 32, "taker_buy_volume": 18661.4, "taker_buy_quote": 3025.01294}, {"ts": 1768115340000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 30339.6, "quote_volume": 4912.08385, "trades": 102, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115400000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 44205.2, "quote_volume": 7148.18173, "trades": 32, "taker_buy_volume": 25328.4, "taker_buy_quote": 4095.80317}, {"ts": 1768115460000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115520000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 13104.4, "quote_volume": 2120.28556, "trades": 27, "taker_buy_volume": 1716.4, "taker_buy_quote": 277.71352}, {"ts": 1768115580000, "open": 0.1619, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 14820.9, "quote_volume": 2399.69699, "trades": 39, "taker_buy_volume": 8606.8, "taker_buy_quote": 1393.91663}, {"ts": 1768115640000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 345.7, "quote_volume": 55.96883, "trades": 5, "taker_buy_volume": 345.7, "taker_buy_quote": 55.96883}, {"ts": 1768115700000, "open": 0.162, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 13582.7, "quote_volume": 2200.5646, "trades": 26, "taker_buy_volume": 3005.9, "taker_buy_quote": 487.123}, {"ts": 1768115760000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 8884.5, "quote_volume": 1439.265, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115820000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 161.7, "quote_volume": 26.1954, "trades": 3, "taker_buy_volume": 161.7, "taker_buy_quote": 26.1954}, {"ts": 1768115880000, "open": 0.1619, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 10201.7, "quote_volume": 1651.45918, "trades": 27, "taker_buy_volume": 1774.1, "taker_buy_quote": 287.4042}, {"ts": 1768115940000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 238.4, "quote_volume": 38.54928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116000000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 1720.8, "quote_volume": 278.46001, "trades": 11, "taker_buy_volume": 1720.8, "taker_buy_quote": 278.46001}, {"ts": 1768116060000, "open": 0.1619, "high": 0.1619, "low": 0.1617, "close": 0.1617, "volume": 1209.8, "quote_volume": 195.81062, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116120000, "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 3352.2, "quote_volume": 542.05074, "trades": 21, "taker_buy_volume": 2001.5, "taker_buy_quote": 323.64255}, {"ts": 1768116180000, "open": 0.1617, "high": 0.162, "low": 0.1617, "close": 0.1619, "volume": 36969.8, "quote_volume": 5980.85161, "trades": 98, "taker_buy_volume": 5067.8, "taker_buy_quote": 820.54334}, {"ts": 1768116240000, "open": 0.1619, "high": 0.162, "low": 0.1619, "close": 0.162, "volume": 1535.0, "quote_volume": 248.64531, "trades": 12, "taker_buy_volume": 1489.5, "taker_buy_quote": 241.27431}, {"ts": 1768116300000, "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": 1768116360000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 7435.7, "quote_volume": 1205.32097, "trades": 6, "taker_buy_volume": 7375.7, "taker_buy_quote": 1195.60097}, {"ts": 1768116420000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 44.3, "quote_volume": 7.1766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116480000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 2962.9, "quote_volume": 479.9643, "trades": 12, "taker_buy_volume": 30.8, "taker_buy_quote": 4.9896}, {"ts": 1768116540000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 2035.3, "quote_volume": 329.7186, "trades": 9, "taker_buy_volume": 2035.3, "taker_buy_quote": 329.7186}, {"ts": 1768116600000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 2543.1, "quote_volume": 412.23201, "trades": 2, "taker_buy_volume": 2498.1, "taker_buy_quote": 404.94201}, {"ts": 1768116660000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 21844.0, "quote_volume": 3538.18289, "trades": 92, "taker_buy_volume": 42.0, "taker_buy_quote": 6.804}, {"ts": 1768116720000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 48.5, "quote_volume": 7.85215, "trades": 1, "taker_buy_volume": 48.5, "taker_buy_quote": 7.85215}, {"ts": 1768116780000, "open": 0.1619, "high": 0.162, "low": 0.1619, "close": 0.162, "volume": 3698.2, "quote_volume": 599.0142, "trades": 28, "taker_buy_volume": 3698.2, "taker_buy_quote": 599.0142}, {"ts": 1768116840000, "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": 1768116900000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 9779.1, "quote_volume": 1584.2142, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116960000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 1141.1, "quote_volume": 184.8582, "trades": 9, "taker_buy_volume": 954.3, "taker_buy_quote": 154.5966}, {"ts": 1768117020000, "open": 0.1619, "high": 0.1619, "low": 0.1618, "close": 0.1618, "volume": 19214.2, "quote_volume": 3110.73851, "trades": 38, "taker_buy_volume": 13147.3, "taker_buy_quote": 2128.54787}, {"ts": 1768117080000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 819.5, "quote_volume": 132.5885, "trades": 8, "taker_buy_volume": 753.5, "taker_buy_quote": 121.9163}, {"ts": 1768117140000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 392.1, "quote_volume": 63.44178, "trades": 5, "taker_buy_volume": 392.1, "taker_buy_quote": 63.44178}, {"ts": 1768117200000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.162, "volume": 22156.3, "quote_volume": 3589.01127, "trades": 46, "taker_buy_volume": 8716.3, "taker_buy_quote": 1411.73127}, {"ts": 1768117260000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 12813.7, "quote_volume": 2077.10077, "trades": 12, "taker_buy_volume": 12813.7, "taker_buy_quote": 2077.10077}, {"ts": 1768117320000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 12791.3, "quote_volume": 2074.74886, "trades": 8, "taker_buy_volume": 12791.3, "taker_buy_quote": 2074.74886}, {"ts": 1768117380000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 10443.1, "quote_volume": 1693.87082, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117440000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 4964.4, "quote_volume": 805.22568, "trades": 16, "taker_buy_volume": 4903.4, "taker_buy_quote": 795.33148}, {"ts": 1768117500000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 22190.9, "quote_volume": 3599.43454, "trades": 23, "taker_buy_volume": 4963.1, "taker_buy_quote": 805.08538}, {"ts": 1768117560000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 5071.4, "quote_volume": 822.07394, "trades": 10, "taker_buy_volume": 1175.5, "taker_buy_quote": 190.54855}, {"ts": 1768117620000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.1621, "volume": 1825.7, "quote_volume": 295.93989, "trades": 5, "taker_buy_volume": 1764.9, "taker_buy_quote": 286.09029}, {"ts": 1768117680000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 2392.1, "quote_volume": 387.75941, "trades": 11, "taker_buy_volume": 2392.1, "taker_buy_quote": 387.75941}, {"ts": 1768117740000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 1769.7, "quote_volume": 286.86837, "trades": 9, "taker_buy_volume": 1769.7, "taker_buy_quote": 286.86837}, {"ts": 1768117800000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 1716.3, "quote_volume": 278.30553, "trades": 6, "taker_buy_volume": 933.0, "taker_buy_quote": 151.3326}, {"ts": 1768117860000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117920000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117980000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 4086.9, "quote_volume": 662.48649, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118040000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 296.3, "quote_volume": 48.03023, "trades": 4, "taker_buy_volume": 251.3, "taker_buy_quote": 40.73573}, {"ts": 1768118100000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 527.1, "quote_volume": 85.49562, "trades": 8, "taker_buy_volume": 527.1, "taker_buy_quote": 85.49562}, {"ts": 1768118160000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 3268.7, "quote_volume": 530.18314, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118220000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 14367.1, "quote_volume": 2331.78033, "trades": 31, "taker_buy_volume": 13859.8, "taker_buy_quote": 2249.44554}, {"ts": 1768118280000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 50185.6, "quote_volume": 8144.52325, "trades": 27, "taker_buy_volume": 48468.2, "taker_buy_quote": 7865.96097}, {"ts": 1768118340000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118400000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 7607.3, "quote_volume": 1233.55669, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118460000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118520000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 2865.9, "quote_volume": 464.56239, "trades": 10, "taker_buy_volume": 2769.6, "taker_buy_quote": 448.95216}, {"ts": 1768118580000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 40.1, "quote_volume": 6.50422, "trades": 1, "taker_buy_volume": 40.1, "taker_buy_quote": 6.50422}, {"ts": 1768118640000, "open": 0.1621, "high": 0.1621, "low": 0.1619, "close": 0.1619, "volume": 13102.9, "quote_volume": 2123.69131, "trades": 35, "taker_buy_volume": 1227.8, "taker_buy_quote": 198.95232}, {"ts": 1768118700000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 1595.7, "quote_volume": 258.34383, "trades": 13, "taker_buy_volume": 468.5, "taker_buy_quote": 75.85015}, {"ts": 1768118760000, "open": 0.1619, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 2771.3, "quote_volume": 448.45619, "trades": 16, "taker_buy_volume": 411.6, "taker_buy_quote": 66.63804}, {"ts": 1768118820000, "open": 0.1619, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 555.0, "quote_volume": 89.8506, "trades": 9, "taker_buy_volume": 284.0, "taker_buy_quote": 45.9796}, {"ts": 1768118880000, "open": 0.1619, "high": 0.162, "low": 0.1619, "close": 0.162, "volume": 2721.6, "quote_volume": 440.86819, "trades": 22, "taker_buy_volume": 925.2, "taker_buy_quote": 149.8824}, {"ts": 1768118940000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 2283.4, "quote_volume": 369.9108, "trades": 8, "taker_buy_volume": 1941.7, "taker_buy_quote": 314.5554}, {"ts": 1768119000000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 10013.1, "quote_volume": 1623.12351, "trades": 27, "taker_buy_volume": 3826.2, "taker_buy_quote": 620.22702}, {"ts": 1768119060000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 224.1, "quote_volume": 36.32661, "trades": 4, "taker_buy_volume": 224.1, "taker_buy_quote": 36.32661}, {"ts": 1768119120000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119180000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 494.9, "quote_volume": 80.22329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119240000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.1619, "volume": 15142.9, "quote_volume": 2451.22695, "trades": 25, "taker_buy_volume": 2292.8, "taker_buy_quote": 371.20432}, {"ts": 1768119300000, "open": 0.162, "high": 0.1621, "low": 0.162, "close": 0.1621, "volume": 979.2, "quote_volume": 158.68009, "trades": 14, "taker_buy_volume": 979.2, "taker_buy_quote": 158.68009}, {"ts": 1768119360000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 37.4, "quote_volume": 6.06254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119420000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 4169.6, "quote_volume": 675.89216, "trades": 13, "taker_buy_volume": 3859.7, "taker_buy_quote": 625.65737}, {"ts": 1768119480000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 2693.3, "quote_volume": 436.58393, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119540000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 3058.3, "quote_volume": 495.75626, "trades": 7, "taker_buy_volume": 58.3, "taker_buy_quote": 9.45626}, {"ts": 1768119600000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 524.1, "quote_volume": 85.00902, "trades": 8, "taker_buy_volume": 474.0, "taker_buy_quote": 76.8828}, {"ts": 1768119660000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 3797.2, "quote_volume": 615.90584, "trades": 18, "taker_buy_volume": 2281.5, "taker_buy_quote": 370.0593}, {"ts": 1768119720000, "open": 0.1623, "high": 0.1624, "low": 0.1623, "close": 0.1624, "volume": 19596.4, "quote_volume": 3181.0056, "trades": 39, "taker_buy_volume": 15955.2, "taker_buy_quote": 2589.67472}, {"ts": 1768119780000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 3160.5, "quote_volume": 513.2652, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119840000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1625, "volume": 4425.0, "quote_volume": 718.63, "trades": 10, "taker_buy_volume": 2390.9, "taker_buy_quote": 388.29216}, {"ts": 1768119900000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1625, "volume": 7760.8, "quote_volume": 1260.52614, "trades": 22, "taker_buy_volume": 1722.2, "taker_buy_quote": 279.8575}, {"ts": 1768119960000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 10868.0, "quote_volume": 1764.9998, "trades": 29, "taker_buy_volume": 8129.5, "taker_buy_quote": 1320.2674}, {"ts": 1768120020000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 2802.0, "quote_volume": 455.0448, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120080000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 22460.4, "quote_volume": 3645.65641, "trades": 48, "taker_buy_volume": 10625.1, "taker_buy_quote": 1724.56849}, {"ts": 1768120140000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 6772.8, "quote_volume": 1099.90272, "trades": 22, "taker_buy_volume": 2732.0, "taker_buy_quote": 443.6768}, {"ts": 1768120200000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 29657.0, "quote_volume": 4816.2968, "trades": 32, "taker_buy_volume": 25049.4, "taker_buy_quote": 4068.02256}, {"ts": 1768120260000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 1194.0, "quote_volume": 193.78149, "trades": 7, "taker_buy_volume": 655.9, "taker_buy_quote": 106.45257}, {"ts": 1768120320000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 5425.6, "quote_volume": 880.0428, "trades": 15, "taker_buy_volume": 104.8, "taker_buy_quote": 17.00904}, {"ts": 1768120380000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 1695.5, "quote_volume": 275.0101, "trades": 7, "taker_buy_volume": 1695.5, "taker_buy_quote": 275.0101}, {"ts": 1768120440000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 5054.5, "quote_volume": 820.33265, "trades": 14, "taker_buy_volume": 4927.5, "taker_buy_quote": 799.73325}, {"ts": 1768120500000, "open": 0.1623, "high": 0.1626, "low": 0.1623, "close": 0.1626, "volume": 45272.7, "quote_volume": 7356.91749, "trades": 48, "taker_buy_volume": 43611.2, "taker_buy_quote": 7086.75759}, {"ts": 1768120560000, "open": 0.1626, "high": 0.1626, "low": 0.1623, "close": 0.1623, "volume": 235286.4, "quote_volume": 38213.27761, "trades": 117, "taker_buy_volume": 42843.1, "taker_buy_quote": 6953.96148}, {"ts": 1768120620000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 13069.4, "quote_volume": 2122.47056, "trades": 32, "taker_buy_volume": 10543.3, "taker_buy_quote": 1712.23192}, {"ts": 1768120680000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 757.2, "quote_volume": 122.93718, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120740000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 732.1, "quote_volume": 118.77282, "trades": 10, "taker_buy_volume": 262.0, "taker_buy_quote": 42.5226}, {"ts": 1768120800000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 23322.5, "quote_volume": 3778.28216, "trades": 34, "taker_buy_volume": 10846.6, "taker_buy_quote": 1757.1492}, {"ts": 1768120860000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 675.0, "quote_volume": 109.4175, "trades": 8, "taker_buy_volume": 337.6, "taker_buy_quote": 54.72496}, {"ts": 1768120920000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.1621, "volume": 5201.7, "quote_volume": 842.91456, "trades": 10, "taker_buy_volume": 2391.6, "taker_buy_quote": 387.67836}, {"ts": 1768120980000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 1972.1, "quote_volume": 319.67741, "trades": 7, "taker_buy_volume": 1712.8, "taker_buy_quote": 277.64488}, {"ts": 1768121040000, "open": 0.1621, "high": 0.1622, "low": 0.1621, "close": 0.1622, "volume": 1844.4, "quote_volume": 298.98226, "trades": 7, "taker_buy_volume": 1844.4, "taker_buy_quote": 298.98226}, {"ts": 1768121100000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 214.2, "quote_volume": 34.72182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121160000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 484.4, "quote_volume": 78.47835, "trades": 7, "taker_buy_volume": 55.5, "taker_buy_quote": 8.99655}, {"ts": 1768121220000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 1443.4, "quote_volume": 233.68646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121280000, "open": 0.1619, "high": 0.162, "low": 0.1619, "close": 0.162, "volume": 10330.2, "quote_volume": 1672.6714, "trades": 78, "taker_buy_volume": 2067.3, "taker_buy_quote": 334.9026}, {"ts": 1768121340000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.162, "volume": 16526.1, "quote_volume": 2676.78236, "trades": 31, "taker_buy_volume": 3041.5, "taker_buy_quote": 492.723}, {"ts": 1768121400000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 578.5, "quote_volume": 93.717, "trades": 8, "taker_buy_volume": 431.0, "taker_buy_quote": 69.822}, {"ts": 1768121460000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 1617.4, "quote_volume": 262.0188, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121520000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 55.0, "quote_volume": 8.9045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121580000, "open": 0.162, "high": 0.1622, "low": 0.162, "close": 0.1622, "volume": 3860.5, "quote_volume": 625.8998, "trades": 13, "taker_buy_volume": 3860.5, "taker_buy_quote": 625.8998}, {"ts": 1768121640000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 2052.7, "quote_volume": 332.72751, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121700000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 17811.5, "quote_volume": 2885.463, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121760000, "open": 0.1619, "high": 0.1625, "low": 0.1619, "close": 0.1625, "volume": 128117.8, "quote_volume": 20786.15996, "trades": 122, "taker_buy_volume": 117725.3, "taker_buy_quote": 19098.86034}, {"ts": 1768121820000, "open": 0.1625, "high": 0.1625, "low": 0.1623, "close": 0.1623, "volume": 23086.6, "quote_volume": 3748.89226, "trades": 40, "taker_buy_volume": 3807.3, "taker_buy_quote": 618.49297}, {"ts": 1768121880000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 8292.8, "quote_volume": 1345.08756, "trades": 11, "taker_buy_volume": 71.2, "taker_buy_quote": 11.54864}, {"ts": 1768121940000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 5680.0, "quote_volume": 921.296, "trades": 15, "taker_buy_volume": 1600.4, "taker_buy_quote": 259.58488}, {"ts": 1768122000000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 3193.1, "quote_volume": 518.11548, "trades": 12, "taker_buy_volume": 3193.1, "taker_buy_quote": 518.11548}, {"ts": 1768122060000, "open": 0.1624, "high": 0.1627, "low": 0.1624, "close": 0.1627, "volume": 3225.6, "quote_volume": 524.32246, "trades": 32, "taker_buy_volume": 3130.3, "taker_buy_quote": 508.83848}, {"ts": 1768122120000, "open": 0.1627, "high": 0.1628, "low": 0.1626, "close": 0.1627, "volume": 41703.8, "quote_volume": 6786.20868, "trades": 33, "taker_buy_volume": 38283.6, "taker_buy_quote": 6229.75442}, {"ts": 1768122180000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 6619.5, "quote_volume": 1076.99757, "trades": 17, "taker_buy_volume": 2515.2, "taker_buy_quote": 409.22796}, {"ts": 1768122240000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1628, "volume": 1755.8, "quote_volume": 285.8134, "trades": 6, "taker_buy_volume": 1447.4, "taker_buy_quote": 235.63672}, {"ts": 1768122300000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 2824.4, "quote_volume": 459.80739, "trades": 2, "taker_buy_volume": 2775.1, "taker_buy_quote": 451.78628}, {"ts": 1768122360000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 5399.0, "quote_volume": 878.4173, "trades": 16, "taker_buy_volume": 556.1, "taker_buy_quote": 90.47747}, {"ts": 1768122420000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 10880.6, "quote_volume": 1770.33143, "trades": 17, "taker_buy_volume": 2586.5, "taker_buy_quote": 420.88136}, {"ts": 1768122480000, "open": 0.1627, "high": 0.1628, "low": 0.1627, "close": 0.1628, "volume": 17990.6, "quote_volume": 2928.61698, "trades": 22, "taker_buy_volume": 15463.6, "taker_buy_quote": 2517.47408}, {"ts": 1768122540000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 48266.3, "quote_volume": 7860.07068, "trades": 34, "taker_buy_volume": 30698.2, "taker_buy_quote": 4999.984}, {"ts": 1768122600000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 129.2, "quote_volume": 21.03376, "trades": 3, "taker_buy_volume": 129.2, "taker_buy_quote": 21.03376}, {"ts": 1768122660000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 8119.0, "quote_volume": 1323.10052, "trades": 22, "taker_buy_volume": 8119.0, "taker_buy_quote": 1323.10052}, {"ts": 1768122720000, "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": 1768122780000, "open": 0.163, "high": 0.1633, "low": 0.163, "close": 0.1632, "volume": 86812.0, "quote_volume": 14164.00893, "trades": 101, "taker_buy_volume": 68875.3, "taker_buy_quote": 11236.56136}, {"ts": 1768122840000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 16679.0, "quote_volume": 2725.1106, "trades": 36, "taker_buy_volume": 16679.0, "taker_buy_quote": 2725.1106}, {"ts": 1768122900000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 4563.9, "quote_volume": 745.73755, "trades": 21, "taker_buy_volume": 1306.2, "taker_buy_quote": 213.43308}, {"ts": 1768122960000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 5445.5, "quote_volume": 889.52441, "trades": 28, "taker_buy_volume": 4148.1, "taker_buy_quote": 677.5942}, {"ts": 1768123020000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 148.4, "quote_volume": 24.23922, "trades": 3, "taker_buy_volume": 55.0, "taker_buy_quote": 8.987}, {"ts": 1768123080000, "open": 0.1634, "high": 0.1636, "low": 0.1634, "close": 0.1636, "volume": 39445.6, "quote_volume": 6451.28072, "trades": 57, "taker_buy_volume": 34203.9, "taker_buy_quote": 5594.14907}, {"ts": 1768123140000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 19007.4, "quote_volume": 3110.49914, "trades": 46, "taker_buy_volume": 4431.4, "taker_buy_quote": 725.23718}, {"ts": 1768123200000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 7330.1, "quote_volume": 1199.35717, "trades": 16, "taker_buy_volume": 6538.7, "taker_buy_quote": 1069.88413}, {"ts": 1768123260000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 1231.9, "quote_volume": 201.66203, "trades": 10, "taker_buy_volume": 1231.9, "taker_buy_quote": 201.66203}, {"ts": 1768123320000, "open": 0.1637, "high": 0.1637, "low": 0.1635, "close": 0.1636, "volume": 8484.8, "quote_volume": 1388.22241, "trades": 41, "taker_buy_volume": 332.0, "taker_buy_quote": 54.3152}, {"ts": 1768123380000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 257.9, "quote_volume": 42.16665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123440000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 4793.4, "quote_volume": 783.31106, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123500000, "open": 0.1632, "high": 0.1632, "low": 0.1631, "close": 0.1632, "volume": 16039.4, "quote_volume": 2616.38982, "trades": 31, "taker_buy_volume": 5119.0, "taker_buy_quote": 834.94336}, {"ts": 1768123560000, "open": 0.1631, "high": 0.1631, "low": 0.163, "close": 0.163, "volume": 28383.4, "quote_volume": 4628.34128, "trades": 56, "taker_buy_volume": 20930.6, "taker_buy_quote": 3413.32987}, {"ts": 1768123620000, "open": 0.163, "high": 0.1631, "low": 0.163, "close": 0.163, "volume": 14593.5, "quote_volume": 2379.26813, "trades": 21, "taker_buy_volume": 13852.0, "taker_buy_quote": 2258.40363}, {"ts": 1768123680000, "open": 0.163, "high": 0.1631, "low": 0.1629, "close": 0.1631, "volume": 25004.3, "quote_volume": 4074.14691, "trades": 34, "taker_buy_volume": 2830.3, "taker_buy_quote": 461.36954}, {"ts": 1768123740000, "open": 0.163, "high": 0.1631, "low": 0.163, "close": 0.1631, "volume": 13259.7, "quote_volume": 2162.53552, "trades": 29, "taker_buy_volume": 1542.3, "taker_buy_quote": 251.54913}, {"ts": 1768123800000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 8306.4, "quote_volume": 1354.77384, "trades": 13, "taker_buy_volume": 300.2, "taker_buy_quote": 48.96262}, {"ts": 1768123860000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 3036.3, "quote_volume": 494.9169, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123920000, "open": 0.163, "high": 0.1631, "low": 0.1629, "close": 0.1631, "volume": 16083.4, "quote_volume": 2621.20525, "trades": 40, "taker_buy_volume": 5783.4, "taker_buy_quote": 942.76564}, {"ts": 1768123980000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 10555.7, "quote_volume": 1721.63467, "trades": 25, "taker_buy_volume": 4723.1, "taker_buy_quote": 770.33761}, {"ts": 1768124040000, "open": 0.1631, "high": 0.1631, "low": 0.1628, "close": 0.1628, "volume": 31991.9, "quote_volume": 5216.99593, "trades": 72, "taker_buy_volume": 6702.1, "taker_buy_quote": 1093.11251}, {"ts": 1768124100000, "open": 0.1628, "high": 0.1628, "low": 0.1626, "close": 0.1626, "volume": 98192.8, "quote_volume": 15979.5243, "trades": 59, "taker_buy_volume": 5105.5, "taker_buy_quote": 830.36503}, {"ts": 1768124160000, "open": 0.1626, "high": 0.1626, "low": 0.1625, "close": 0.1625, "volume": 1631.1, "quote_volume": 265.21225, "trades": 7, "taker_buy_volume": 1585.0, "taker_buy_quote": 257.721}, {"ts": 1768124220000, "open": 0.1625, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 29475.8, "quote_volume": 4788.93647, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124280000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 11191.1, "quote_volume": 1817.43464, "trades": 15, "taker_buy_volume": 4592.1, "taker_buy_quote": 745.75704}, {"ts": 1768124340000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 5794.5, "quote_volume": 941.04473, "trades": 17, "taker_buy_volume": 1854.1, "taker_buy_quote": 301.12377}, {"ts": 1768124400000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 25247.1, "quote_volume": 4097.63593, "trades": 34, "taker_buy_volume": 10800.8, "taker_buy_quote": 1753.00144}, {"ts": 1768124460000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 46.4, "quote_volume": 7.53072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124520000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1625, "volume": 1995.9, "quote_volume": 324.20604, "trades": 10, "taker_buy_volume": 1316.8, "taker_buy_quote": 213.9202}, {"ts": 1768124580000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124640000, "open": 0.1625, "high": 0.1625, "low": 0.1623, "close": 0.1624, "volume": 12994.4, "quote_volume": 2109.42824, "trades": 15, "taker_buy_volume": 312.4, "taker_buy_quote": 50.73991}, {"ts": 1768124700000, "open": 0.1624, "high": 0.1625, "low": 0.1623, "close": 0.1625, "volume": 23050.2, "quote_volume": 3744.51512, "trades": 34, "taker_buy_volume": 14570.9, "taker_buy_quote": 2367.61335}, {"ts": 1768124760000, "open": 0.1625, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 7077.2, "quote_volume": 1149.65808, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124820000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 1539.4, "quote_volume": 249.99856, "trades": 2, "taker_buy_volume": 1539.4, "taker_buy_quote": 249.99856}, {"ts": 1768124880000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1625, "volume": 53792.2, "quote_volume": 8737.2946, "trades": 63, "taker_buy_volume": 25785.3, "taker_buy_quote": 4188.79021}, {"ts": 1768124940000, "open": 0.1625, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 3072.3, "quote_volume": 499.04761, "trades": 11, "taker_buy_volume": 357.1, "taker_buy_quote": 58.02875}, {"ts": 1768125000000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 23340.2, "quote_volume": 3788.10495, "trades": 29, "taker_buy_volume": 3846.7, "taker_buy_quote": 624.31941}, {"ts": 1768125060000, "open": 0.1623, "high": 0.1623, "low": 0.1621, "close": 0.1621, "volume": 57979.6, "quote_volume": 9400.39262, "trades": 46, "taker_buy_volume": 24498.7, "taker_buy_quote": 3971.71977}, {"ts": 1768125120000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 4971.7, "quote_volume": 806.5933, "trades": 13, "taker_buy_volume": 4922.4, "taker_buy_quote": 798.59684}, {"ts": 1768125180000, "open": 0.1623, "high": 0.1624, "low": 0.1622, "close": 0.1624, "volume": 5860.4, "quote_volume": 951.42378, "trades": 26, "taker_buy_volume": 4909.9, "taker_buy_quote": 797.25268}, {"ts": 1768125240000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 7929.3, "quote_volume": 1287.71832, "trades": 15, "taker_buy_volume": 275.4, "taker_buy_quote": 44.72496}, {"ts": 1768125300000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 4203.6, "quote_volume": 681.9863, "trades": 16, "taker_buy_volume": 2325.4, "taker_buy_quote": 377.17988}, {"ts": 1768125360000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 27942.0, "quote_volume": 4534.9866, "trades": 19, "taker_buy_volume": 25716.4, "taker_buy_quote": 4173.77172}, {"ts": 1768125420000, "open": 0.1623, "high": 0.1624, "low": 0.1623, "close": 0.1624, "volume": 6361.8, "quote_volume": 1033.12936, "trades": 14, "taker_buy_volume": 6361.8, "taker_buy_quote": 1033.12936}, {"ts": 1768125480000, "open": 0.1623, "high": 0.1624, "low": 0.1623, "close": 0.1624, "volume": 1259.3, "quote_volume": 204.50026, "trades": 10, "taker_buy_volume": 1158.7, "taker_buy_quote": 188.17288}, {"ts": 1768125540000, "open": 0.1625, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 14402.6, "quote_volume": 2339.2255, "trades": 38, "taker_buy_volume": 6025.4, "taker_buy_quote": 978.57269}, {"ts": 1768125600000, "open": 0.1624, "high": 0.1631, "low": 0.1624, "close": 0.163, "volume": 82480.7, "quote_volume": 13424.19541, "trades": 129, "taker_buy_volume": 65867.9, "taker_buy_quote": 10719.32079}, {"ts": 1768125660000, "open": 0.163, "high": 0.1635, "low": 0.163, "close": 0.1635, "volume": 88230.3, "quote_volume": 14406.52925, "trades": 79, "taker_buy_volume": 71530.0, "taker_buy_quote": 11678.03379}, {"ts": 1768125720000, "open": 0.1634, "high": 0.1637, "low": 0.1634, "close": 0.1636, "volume": 54244.0, "quote_volume": 8870.44784, "trades": 79, "taker_buy_volume": 43601.6, "taker_buy_quote": 7130.16488}, {"ts": 1768125780000, "open": 0.1635, "high": 0.1636, "low": 0.1633, "close": 0.1633, "volume": 19880.0, "quote_volume": 3251.56776, "trades": 46, "taker_buy_volume": 13372.8, "taker_buy_quote": 2187.79008}, {"ts": 1768125840000, "open": 0.1632, "high": 0.1632, "low": 0.1631, "close": 0.1632, "volume": 11319.6, "quote_volume": 1846.83042, "trades": 34, "taker_buy_volume": 1039.1, "taker_buy_quote": 169.58112}, {"ts": 1768125900000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 6852.0, "quote_volume": 1118.27701, "trades": 15, "taker_buy_volume": 6391.9, "taker_buy_quote": 1043.18869}, {"ts": 1768125960000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 2133.4, "quote_volume": 348.17701, "trades": 9, "taker_buy_volume": 309.8, "taker_buy_quote": 50.56549}, {"ts": 1768126020000, "open": 0.1632, "high": 0.1634, "low": 0.1632, "close": 0.1634, "volume": 38220.3, "quote_volume": 6245.03176, "trades": 48, "taker_buy_volume": 5518.4, "taker_buy_quote": 901.5413}, {"ts": 1768126080000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 13658.3, "quote_volume": 2231.45453, "trades": 35, "taker_buy_volume": 193.6, "taker_buy_quote": 31.63424}, {"ts": 1768126140000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 10139.5, "quote_volume": 1656.74484, "trades": 31, "taker_buy_volume": 1116.8, "taker_buy_quote": 182.43566}, {"ts": 1768126200000, "open": 0.1634, "high": 0.1642, "low": 0.1634, "close": 0.1642, "volume": 492583.8, "quote_volume": 80732.08864, "trades": 224, "taker_buy_volume": 471549.5, "taker_buy_quote": 77283.99581}, {"ts": 1768126260000, "open": 0.1642, "high": 0.1649, "low": 0.1642, "close": 0.1645, "volume": 297243.0, "quote_volume": 48940.81073, "trades": 192, "taker_buy_volume": 137379.5, "taker_buy_quote": 22600.46395}, {"ts": 1768126320000, "open": 0.1645, "high": 0.165, "low": 0.1645, "close": 0.1647, "volume": 95098.4, "quote_volume": 15666.98069, "trades": 152, "taker_buy_volume": 55680.3, "taker_buy_quote": 9170.33053}, {"ts": 1768126380000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 34206.9, "quote_volume": 5636.56102, "trades": 44, "taker_buy_volume": 15890.7, "taker_buy_quote": 2618.16667}, {"ts": 1768126440000, "open": 0.1647, "high": 0.1647, "low": 0.1642, "close": 0.1642, "volume": 59360.1, "quote_volume": 9768.893, "trades": 73, "taker_buy_volume": 94.8, "taker_buy_quote": 15.57564}, {"ts": 1768126500000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.1642, "volume": 116344.5, "quote_volume": 19091.61826, "trades": 89, "taker_buy_volume": 24819.7, "taker_buy_quote": 4074.40548}, {"ts": 1768126560000, "open": 0.1642, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 14698.2, "quote_volume": 2414.6526, "trades": 35, "taker_buy_volume": 10006.6, "taker_buy_quote": 1644.08438}, {"ts": 1768126620000, "open": 0.1644, "high": 0.1649, "low": 0.1644, "close": 0.1649, "volume": 16302.9, "quote_volume": 2683.25971, "trades": 75, "taker_buy_volume": 10564.1, "taker_buy_quote": 1738.82087}, {"ts": 1768126680000, "open": 0.1649, "high": 0.1649, "low": 0.1646, "close": 0.1649, "volume": 197902.4, "quote_volume": 32624.55159, "trades": 107, "taker_buy_volume": 58547.9, "taker_buy_quote": 9648.17634}, {"ts": 1768126740000, "open": 0.1649, "high": 0.165, "low": 0.1649, "close": 0.1649, "volume": 31662.4, "quote_volume": 5221.74926, "trades": 32, "taker_buy_volume": 6336.4, "taker_buy_quote": 1045.49186}, {"ts": 1768126800000, "open": 0.1649, "high": 0.1649, "low": 0.1647, "close": 0.1647, "volume": 11429.8, "quote_volume": 1882.77486, "trades": 26, "taker_buy_volume": 8464.4, "taker_buy_quote": 1394.1168}, {"ts": 1768126860000, "open": 0.1647, "high": 0.1647, "low": 0.1644, "close": 0.1644, "volume": 10215.7, "quote_volume": 1680.56903, "trades": 33, "taker_buy_volume": 5334.2, "taker_buy_quote": 877.50216}, {"ts": 1768126920000, "open": 0.1645, "high": 0.1648, "low": 0.1645, "close": 0.1648, "volume": 7095.3, "quote_volume": 1168.43367, "trades": 40, "taker_buy_volume": 7095.3, "taker_buy_quote": 1168.43367}, {"ts": 1768126980000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 1779.8, "quote_volume": 293.31104, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127040000, "open": 0.1647, "high": 0.1647, "low": 0.1643, "close": 0.1643, "volume": 34753.0, "quote_volume": 5712.36852, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127100000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1644, "volume": 7489.3, "quote_volume": 1230.56906, "trades": 28, "taker_buy_volume": 7245.2, "taker_buy_quote": 1190.46343}, {"ts": 1768127160000, "open": 0.1644, "high": 0.1646, "low": 0.1644, "close": 0.1646, "volume": 31264.7, "quote_volume": 5143.50776, "trades": 47, "taker_buy_volume": 23938.7, "taker_buy_quote": 3938.1436}, {"ts": 1768127220000, "open": 0.1646, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 23525.3, "quote_volume": 3869.94715, "trades": 13, "taker_buy_volume": 48.6, "taker_buy_quote": 7.99956}, {"ts": 1768127280000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 1629.9, "quote_volume": 268.11855, "trades": 12, "taker_buy_volume": 665.8, "taker_buy_quote": 109.5241}, {"ts": 1768127340000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127400000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 23582.2, "quote_volume": 3879.2719, "trades": 20, "taker_buy_volume": 15901.7, "taker_buy_quote": 2615.82965}, {"ts": 1768127460000, "open": 0.1645, "high": 0.1648, "low": 0.1645, "close": 0.1647, "volume": 62732.3, "quote_volume": 10322.69118, "trades": 51, "taker_buy_volume": 51436.0, "taker_buy_quote": 8462.05641}, {"ts": 1768127520000, "open": 0.1646, "high": 0.1647, "low": 0.1645, "close": 0.1645, "volume": 7007.4, "quote_volume": 1153.38888, "trades": 23, "taker_buy_volume": 5129.7, "taker_buy_quote": 844.35416}, {"ts": 1768127580000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1645, "volume": 51125.1, "quote_volume": 8407.30321, "trades": 46, "taker_buy_volume": 38652.6, "taker_buy_quote": 6356.82421}, {"ts": 1768127640000, "open": 0.1646, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 252.7, "quote_volume": 41.58978, "trades": 5, "taker_buy_volume": 206.3, "taker_buy_quote": 33.95698}, {"ts": 1768127700000, "open": 0.1646, "high": 0.1647, "low": 0.1646, "close": 0.1646, "volume": 28376.2, "quote_volume": 4671.08757, "trades": 25, "taker_buy_volume": 27800.2, "taker_buy_quote": 4576.27797}, {"ts": 1768127760000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 965.7, "quote_volume": 158.85765, "trades": 7, "taker_buy_volume": 79.1, "taker_buy_quote": 13.01195}, {"ts": 1768127820000, "open": 0.1645, "high": 0.1646, "low": 0.1644, "close": 0.1644, "volume": 6229.0, "quote_volume": 1025.06219, "trades": 26, "taker_buy_volume": 5042.9, "taker_buy_quote": 830.02801}, {"ts": 1768127880000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1642, "volume": 30823.5, "quote_volume": 5062.55411, "trades": 36, "taker_buy_volume": 4809.5, "taker_buy_quote": 789.7199}, {"ts": 1768127940000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 1121.6, "quote_volume": 184.16672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128000000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 33408.8, "quote_volume": 5483.78402, "trades": 30, "taker_buy_volume": 2293.1, "taker_buy_quote": 376.52702}, {"ts": 1768128060000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 1002.2, "quote_volume": 164.46102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128120000, "open": 0.1641, "high": 0.1643, "low": 0.1641, "close": 0.1643, "volume": 2040.3, "quote_volume": 335.05036, "trades": 14, "taker_buy_volume": 1823.1, "taker_buy_quote": 299.40784}, {"ts": 1768128180000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 407.4, "quote_volume": 66.93582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128240000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 13224.0, "quote_volume": 2170.22313, "trades": 17, "taker_buy_volume": 45.1, "taker_buy_quote": 7.40091}, {"ts": 1768128300000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 9270.2, "quote_volume": 1521.83105, "trades": 24, "taker_buy_volume": 9270.2, "taker_buy_quote": 1521.83105}, {"ts": 1768128360000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 1778.3, "quote_volume": 291.99686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128420000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 121.7, "quote_volume": 19.99531, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 19.99531}, {"ts": 1768128480000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128540000, "open": 0.1642, "high": 0.1644, "low": 0.1642, "close": 0.1644, "volume": 46313.5, "quote_volume": 7610.38328, "trades": 45, "taker_buy_volume": 32471.1, "taker_buy_quote": 5337.44542}, {"ts": 1768128600000, "open": 0.1645, "high": 0.1647, "low": 0.1645, "close": 0.1647, "volume": 7969.5, "quote_volume": 1312.41967, "trades": 38, "taker_buy_volume": 6657.1, "taker_buy_quote": 1096.26739}, {"ts": 1768128660000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 2591.3, "quote_volume": 426.78711, "trades": 13, "taker_buy_volume": 361.2, "taker_buy_quote": 59.48964}, {"ts": 1768128720000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 4572.7, "quote_volume": 752.66642, "trades": 16, "taker_buy_volume": 1895.1, "taker_buy_quote": 311.93346}, {"ts": 1768128780000, "open": 0.1646, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 10195.7, "quote_volume": 1677.66881, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128840000, "open": 0.1644, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 9146.9, "quote_volume": 1503.74532, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128900000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1645, "volume": 11633.4, "quote_volume": 1913.49835, "trades": 32, "taker_buy_volume": 3978.5, "taker_buy_quote": 654.2673}, {"ts": 1768128960000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 5416.3, "quote_volume": 890.98135, "trades": 7, "taker_buy_volume": 5416.3, "taker_buy_quote": 890.98135}, {"ts": 1768129020000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 3671.3, "quote_volume": 603.92885, "trades": 11, "taker_buy_volume": 3549.2, "taker_buy_quote": 583.8434}, {"ts": 1768129080000, "open": 0.1645, "high": 0.1645, "low": 0.1644, "close": 0.1644, "volume": 22708.0, "quote_volume": 3733.74825, "trades": 23, "taker_buy_volume": 5273.1, "taker_buy_quote": 866.89764}, {"ts": 1768129140000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 458.8, "quote_volume": 75.4726, "trades": 2, "taker_buy_volume": 458.8, "taker_buy_quote": 75.4726}, {"ts": 1768129200000, "open": 0.1645, "high": 0.1646, "low": 0.1644, "close": 0.1644, "volume": 4038.8, "quote_volume": 664.38251, "trades": 19, "taker_buy_volume": 2018.5, "taker_buy_quote": 332.05016}, {"ts": 1768129260000, "open": 0.1645, "high": 0.1645, "low": 0.1644, "close": 0.1644, "volume": 1251.1, "quote_volume": 205.80249, "trades": 4, "taker_buy_volume": 1216.5, "taker_buy_quote": 200.11425}, {"ts": 1768129320000, "open": 0.1644, "high": 0.1644, "low": 0.1642, "close": 0.1642, "volume": 21423.3, "quote_volume": 3518.72255, "trades": 41, "taker_buy_volume": 1492.7, "taker_buy_quote": 245.10134}, {"ts": 1768129380000, "open": 0.1642, "high": 0.1643, "low": 0.1642, "close": 0.1642, "volume": 3452.5, "quote_volume": 567.22473, "trades": 4, "taker_buy_volume": 3242.3, "taker_buy_quote": 532.70989}, {"ts": 1768129440000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.164, "volume": 34229.3, "quote_volume": 5615.20874, "trades": 43, "taker_buy_volume": 610.9, "taker_buy_quote": 100.20862}, {"ts": 1768129500000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 21923.6, "quote_volume": 3593.91232, "trades": 31, "taker_buy_volume": 6721.6, "taker_buy_quote": 1102.28007}, {"ts": 1768129560000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 22386.4, "quote_volume": 3669.00975, "trades": 35, "taker_buy_volume": 11174.9, "taker_buy_quote": 1831.56611}, {"ts": 1768129620000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 5407.1, "quote_volume": 886.45192, "trades": 19, "taker_buy_volume": 3738.5, "taker_buy_quote": 612.80152}, {"ts": 1768129680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 17040.4, "quote_volume": 2794.6256, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129740000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 32467.5, "quote_volume": 5321.42325, "trades": 28, "taker_buy_volume": 13745.4, "taker_buy_quote": 2252.87106}, {"ts": 1768129800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3694.8, "quote_volume": 605.9472, "trades": 13, "taker_buy_volume": 3389.4, "taker_buy_quote": 555.8616}, {"ts": 1768129860000, "open": 0.1639, "high": 0.1641, "low": 0.1639, "close": 0.1641, "volume": 33970.3, "quote_volume": 5571.45178, "trades": 25, "taker_buy_volume": 33832.7, "taker_buy_quote": 5548.89914}, {"ts": 1768129920000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 1916.7, "quote_volume": 314.52439, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129980000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 2124.9, "quote_volume": 348.69609, "trades": 8, "taker_buy_volume": 1774.3, "taker_buy_quote": 291.16263}, {"ts": 1768130040000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 1257.0, "quote_volume": 206.37497, "trades": 4, "taker_buy_volume": 1257.0, "taker_buy_quote": 206.37497}, {"ts": 1768130100000, "open": 0.1641, "high": 0.1641, "low": 0.1639, "close": 0.1639, "volume": 9875.4, "quote_volume": 1619.79598, "trades": 35, "taker_buy_volume": 4629.4, "taker_buy_quote": 759.34365}, {"ts": 1768130160000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 3626.8, "quote_volume": 594.48912, "trades": 18, "taker_buy_volume": 2401.2, "taker_buy_quote": 393.60867}, {"ts": 1768130220000, "open": 0.164, "high": 0.164, "low": 0.1638, "close": 0.1638, "volume": 51422.0, "quote_volume": 8423.4011, "trades": 35, "taker_buy_volume": 5192.0, "taker_buy_quote": 850.4496}, {"ts": 1768130280000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 2038.5, "quote_volume": 334.11396, "trades": 11, "taker_buy_volume": 1601.6, "taker_buy_quote": 262.50605}, {"ts": 1768130340000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 5293.9, "quote_volume": 867.48086, "trades": 16, "taker_buy_volume": 418.2, "taker_buy_quote": 68.54298}, {"ts": 1768130400000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 9867.4, "quote_volume": 1616.31169, "trades": 19, "taker_buy_volume": 2824.3, "taker_buy_quote": 462.64769}, {"ts": 1768130460000, "open": 0.164, "high": 0.164, "low": 0.1638, "close": 0.1638, "volume": 12338.7, "quote_volume": 2022.49449, "trades": 35, "taker_buy_volume": 6126.1, "taker_buy_quote": 1004.57898}, {"ts": 1768130520000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 1875.7, "quote_volume": 307.23966, "trades": 8, "taker_buy_volume": 301.3, "taker_buy_quote": 49.35294}, {"ts": 1768130580000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130640000, "open": 0.1638, "high": 0.1638, "low": 0.1636, "close": 0.1637, "volume": 15408.9, "quote_volume": 2522.42139, "trades": 25, "taker_buy_volume": 1864.7, "taker_buy_quote": 305.25139}, {"ts": 1768130700000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 628.9, "quote_volume": 102.95093, "trades": 6, "taker_buy_volume": 304.8, "taker_buy_quote": 49.89576}, {"ts": 1768130760000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 980.2, "quote_volume": 160.52352, "trades": 14, "taker_buy_volume": 867.5, "taker_buy_quote": 142.06939}, {"ts": 1768130820000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 2041.5, "quote_volume": 334.60185, "trades": 11, "taker_buy_volume": 1646.0, "taker_buy_quote": 269.7794}, {"ts": 1768130880000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 7183.6, "quote_volume": 1176.93385, "trades": 17, "taker_buy_volume": 2389.2, "taker_buy_quote": 391.58988}, {"ts": 1768130940000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 123.9, "quote_volume": 20.28243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131000000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 132.9, "quote_volume": 21.75573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131060000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 12218.3, "quote_volume": 2001.51604, "trades": 14, "taker_buy_volume": 12218.3, "taker_buy_quote": 2001.51604}, {"ts": 1768131120000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 24429.7, "quote_volume": 4004.02783, "trades": 25, "taker_buy_volume": 23171.2, "taker_buy_quote": 3797.75968}, {"ts": 1768131180000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 680.4, "quote_volume": 111.51756, "trades": 8, "taker_buy_volume": 305.6, "taker_buy_quote": 50.08784}, {"ts": 1768131240000, "open": 0.1638, "high": 0.1638, "low": 0.1637, "close": 0.1637, "volume": 11113.8, "quote_volume": 1819.63689, "trades": 28, "taker_buy_volume": 7399.7, "taker_buy_quote": 1211.33089}, {"ts": 1768131300000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 1679.0, "quote_volume": 274.8429, "trades": 4, "taker_buy_volume": 1585.0, "taker_buy_quote": 259.4645}, {"ts": 1768131360000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 12491.7, "quote_volume": 2043.64212, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131420000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 42.5, "quote_volume": 6.94875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131480000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 397.5, "quote_volume": 65.03417, "trades": 7, "taker_buy_volume": 354.2, "taker_buy_quote": 57.95029}, {"ts": 1768131540000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 1351.4, "quote_volume": 221.22418, "trades": 10, "taker_buy_volume": 1076.2, "taker_buy_quote": 176.17394}, {"ts": 1768131600000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1637, "volume": 13878.2, "quote_volume": 2272.63283, "trades": 33, "taker_buy_volume": 7458.1, "taker_buy_quote": 1221.08508}, {"ts": 1768131660000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 304.6, "quote_volume": 49.89348, "trades": 4, "taker_buy_volume": 304.6, "taker_buy_quote": 49.89348}, {"ts": 1768131720000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 20824.7, "quote_volume": 3414.13322, "trades": 38, "taker_buy_volume": 11231.2, "taker_buy_quote": 1841.42852}, {"ts": 1768131780000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 1061.4, "quote_volume": 174.08788, "trades": 7, "taker_buy_volume": 182.8, "taker_buy_quote": 29.99748}, {"ts": 1768131840000, "open": 0.164, "high": 0.1643, "low": 0.164, "close": 0.164, "volume": 35707.6, "quote_volume": 5859.03001, "trades": 76, "taker_buy_volume": 13399.6, "taker_buy_quote": 2199.8657}, {"ts": 1768131900000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 8320.9, "quote_volume": 1364.6136, "trades": 25, "taker_buy_volume": 7416.0, "taker_buy_quote": 1216.224}, {"ts": 1768131960000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 520.2, "quote_volume": 85.27905, "trades": 8, "taker_buy_volume": 182.7, "taker_buy_quote": 29.9628}, {"ts": 1768132020000, "open": 0.1639, "high": 0.164, "low": 0.1638, "close": 0.1639, "volume": 39898.5, "quote_volume": 6535.88423, "trades": 50, "taker_buy_volume": 20015.0, "taker_buy_quote": 3278.59203}, {"ts": 1768132080000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 4671.4, "quote_volume": 765.64246, "trades": 18, "taker_buy_volume": 727.3, "taker_buy_quote": 119.20447}, {"ts": 1768132140000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 765.6, "quote_volume": 125.54277, "trades": 9, "taker_buy_volume": 609.3, "taker_buy_quote": 99.9252}, {"ts": 1768132200000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 3955.0, "quote_volume": 648.22057, "trades": 14, "taker_buy_volume": 3188.5, "taker_buy_quote": 522.59515}, {"ts": 1768132260000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 1660.5, "quote_volume": 272.15595, "trades": 7, "taker_buy_volume": 1660.5, "taker_buy_quote": 272.15595}, {"ts": 1768132320000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 200.0, "quote_volume": 32.8, "trades": 5, "taker_buy_volume": 200.0, "taker_buy_quote": 32.8}, {"ts": 1768132380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 9197.5, "quote_volume": 1508.39, "trades": 27, "taker_buy_volume": 6360.3, "taker_buy_quote": 1043.0892}, {"ts": 1768132440000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 1899.8, "quote_volume": 311.37722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 10452.9, "quote_volume": 1714.2756, "trades": 24, "taker_buy_volume": 3432.4, "taker_buy_quote": 562.9136}, {"ts": 1768132560000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 97.9, "quote_volume": 16.05099, "trades": 3, "taker_buy_volume": 51.8, "taker_buy_quote": 8.4952}, {"ts": 1768132620000, "open": 0.164, "high": 0.1643, "low": 0.164, "close": 0.1643, "volume": 105705.8, "quote_volume": 17355.1676, "trades": 95, "taker_buy_volume": 93089.9, "taker_buy_quote": 15283.41679}, {"ts": 1768132680000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 11533.6, "quote_volume": 1893.81712, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132740000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 3386.1, "quote_volume": 555.99762, "trades": 10, "taker_buy_volume": 3386.1, "taker_buy_quote": 555.99762}, {"ts": 1768132800000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.164, "volume": 16113.4, "quote_volume": 2644.20284, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132860000, "open": 0.1639, "high": 0.1639, "low": 0.1637, "close": 0.1637, "volume": 20018.8, "quote_volume": 3279.47404, "trades": 40, "taker_buy_volume": 400.1, "taker_buy_quote": 65.57639}, {"ts": 1768132920000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 3168.8, "quote_volume": 518.73256, "trades": 9, "taker_buy_volume": 3168.8, "taker_buy_quote": 518.73256}, {"ts": 1768132980000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 153.2, "quote_volume": 25.08495, "trades": 3, "taker_buy_volume": 153.2, "taker_buy_quote": 25.08495}, {"ts": 1768133040000, "open": 0.1638, "high": 0.164, "low": 0.1638, "close": 0.164, "volume": 19730.7, "quote_volume": 3233.28677, "trades": 59, "taker_buy_volume": 5181.7, "taker_buy_quote": 849.30286}, {"ts": 1768133100000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 4098.3, "quote_volume": 672.86729, "trades": 15, "taker_buy_volume": 4098.3, "taker_buy_quote": 672.86729}, {"ts": 1768133160000, "open": 0.1642, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 29036.3, "quote_volume": 4770.63803, "trades": 29, "taker_buy_volume": 3233.8, "taker_buy_quote": 531.29271}, {"ts": 1768133220000, "open": 0.1642, "high": 0.165, "low": 0.1642, "close": 0.1648, "volume": 1298199.7, "quote_volume": 213818.98287, "trades": 341, "taker_buy_volume": 1177694.5, "taker_buy_quote": 193973.9147}, {"ts": 1768133280000, "open": 0.1648, "high": 0.165, "low": 0.1647, "close": 0.1649, "volume": 46039.8, "quote_volume": 7592.57849, "trades": 77, "taker_buy_volume": 17145.1, "taker_buy_quote": 2828.20148}, {"ts": 1768133340000, "open": 0.165, "high": 0.1654, "low": 0.165, "close": 0.1654, "volume": 91228.8, "quote_volume": 15078.50457, "trades": 111, "taker_buy_volume": 68546.9, "taker_buy_quote": 11328.02971}, {"ts": 1768133400000, "open": 0.1653, "high": 0.1653, "low": 0.1652, "close": 0.1652, "volume": 21678.0, "quote_volume": 3582.96116, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133460000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133520000, "open": 0.1652, "high": 0.1652, "low": 0.1651, "close": 0.1651, "volume": 11491.7, "quote_volume": 1898.33461, "trades": 19, "taker_buy_volume": 224.3, "taker_buy_quote": 37.05436}, {"ts": 1768133580000, "open": 0.1651, "high": 0.1652, "low": 0.1651, "close": 0.1652, "volume": 7587.4, "quote_volume": 1253.42996, "trades": 19, "taker_buy_volume": 7502.2, "taker_buy_quote": 1239.36344}, {"ts": 1768133640000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133700000, "open": 0.1652, "high": 0.1652, "low": 0.1651, "close": 0.1651, "volume": 4027.5, "quote_volume": 665.11268, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133760000, "open": 0.165, "high": 0.165, "low": 0.1649, "close": 0.1649, "volume": 15451.5, "quote_volume": 2549.28725, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133820000, "open": 0.1649, "high": 0.1651, "low": 0.1649, "close": 0.165, "volume": 17564.6, "quote_volume": 2896.987, "trades": 33, "taker_buy_volume": 15811.6, "taker_buy_quote": 2607.59016}, {"ts": 1768133880000, "open": 0.1651, "high": 0.1655, "low": 0.1651, "close": 0.1655, "volume": 60137.8, "quote_volume": 9943.98753, "trades": 109, "taker_buy_volume": 49080.8, "taker_buy_quote": 8115.71191}, {"ts": 1768133940000, "open": 0.1654, "high": 0.1655, "low": 0.1653, "close": 0.1654, "volume": 98287.3, "quote_volume": 16255.88226, "trades": 125, "taker_buy_volume": 25819.1, "taker_buy_quote": 4270.46101}, {"ts": 1768134000000, "open": 0.1654, "high": 0.1654, "low": 0.1653, "close": 0.1653, "volume": 2317.1, "quote_volume": 383.2439, "trades": 8, "taker_buy_volume": 2272.7, "taker_buy_quote": 375.90458}, {"ts": 1768134060000, "open": 0.1653, "high": 0.1655, "low": 0.1652, "close": 0.1654, "volume": 30037.5, "quote_volume": 4968.32257, "trades": 80, "taker_buy_volume": 10469.6, "taker_buy_quote": 1732.26493}, {"ts": 1768134120000, "open": 0.1654, "high": 0.1654, "low": 0.1653, "close": 0.1653, "volume": 82759.1, "quote_volume": 13686.22055, "trades": 71, "taker_buy_volume": 36971.5, "taker_buy_quote": 6115.0861}, {"ts": 1768134180000, "open": 0.1653, "high": 0.1653, "low": 0.1653, "close": 0.1653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134240000, "open": 0.1652, "high": 0.1654, "low": 0.1652, "close": 0.1654, "volume": 39599.0, "quote_volume": 6545.97533, "trades": 66, "taker_buy_volume": 23161.2, "taker_buy_quote": 3828.92887}, {"ts": 1768134300000, "open": 0.1654, "high": 0.1654, "low": 0.1653, "close": 0.1653, "volume": 25756.1, "quote_volume": 4258.34881, "trades": 38, "taker_buy_volume": 7729.2, "taker_buy_quote": 1277.63676}, {"ts": 1768134360000, "open": 0.1654, "high": 0.1656, "low": 0.1654, "close": 0.1655, "volume": 48665.7, "quote_volume": 8055.35703, "trades": 79, "taker_buy_volume": 18090.4, "taker_buy_quote": 2995.14517}, {"ts": 1768134420000, "open": 0.1655, "high": 0.1655, "low": 0.1655, "close": 0.1655, "volume": 3516.0, "quote_volume": 581.898, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134480000, "open": 0.1654, "high": 0.1654, "low": 0.1654, "close": 0.1654, "volume": 16372.3, "quote_volume": 2707.97842, "trades": 34, "taker_buy_volume": 6240.7, "taker_buy_quote": 1032.21178}, {"ts": 1768134540000, "open": 0.1655, "high": 0.1655, "low": 0.1652, "close": 0.1652, "volume": 13392.2, "quote_volume": 2214.27358, "trades": 46, "taker_buy_volume": 730.4, "taker_buy_quote": 120.8712}, {"ts": 1768134600000, "open": 0.1653, "high": 0.1653, "low": 0.1651, "close": 0.1651, "volume": 19583.9, "quote_volume": 3234.74963, "trades": 28, "taker_buy_volume": 271.6, "taker_buy_quote": 44.89548}, {"ts": 1768134660000, "open": 0.1651, "high": 0.1652, "low": 0.1651, "close": 0.1652, "volume": 3653.7, "quote_volume": 603.2386, "trades": 27, "taker_buy_volume": 895.0, "taker_buy_quote": 147.77723}, {"ts": 1768134720000, "open": 0.1652, "high": 0.1652, "low": 0.1651, "close": 0.1652, "volume": 5956.3, "quote_volume": 983.94128, "trades": 38, "taker_buy_volume": 3983.7, "taker_buy_quote": 658.10724}, {"ts": 1768134780000, "open": 0.1652, "high": 0.1653, "low": 0.1652, "close": 0.1652, "volume": 20583.6, "quote_volume": 3402.15024, "trades": 48, "taker_buy_volume": 3376.1, "taker_buy_quote": 557.78691}, {"ts": 1768134840000, "open": 0.1652, "high": 0.1652, "low": 0.165, "close": 0.165, "volume": 42284.0, "quote_volume": 6980.3303, "trades": 44, "taker_buy_volume": 5849.7, "taker_buy_quote": 966.37044}, {"ts": 1768134900000, "open": 0.1651, "high": 0.1652, "low": 0.1651, "close": 0.1651, "volume": 29795.9, "quote_volume": 4921.04105, "trades": 36, "taker_buy_volume": 28268.3, "taker_buy_quote": 4668.83429}, {"ts": 1768134960000, "open": 0.1651, "high": 0.1651, "low": 0.1648, "close": 0.1648, "volume": 38683.4, "quote_volume": 6379.08243, "trades": 35, "taker_buy_volume": 1066.0, "taker_buy_quote": 175.9966}, {"ts": 1768135020000, "open": 0.1648, "high": 0.1652, "low": 0.1648, "close": 0.1652, "volume": 13666.7, "quote_volume": 2254.88194, "trades": 47, "taker_buy_volume": 11535.7, "taker_buy_quote": 1902.85376}, {"ts": 1768135080000, "open": 0.1652, "high": 0.1654, "low": 0.1652, "close": 0.1653, "volume": 84208.2, "quote_volume": 13924.48546, "trades": 59, "taker_buy_volume": 65465.3, "taker_buy_quote": 10825.9641}, {"ts": 1768135140000, "open": 0.1653, "high": 0.1656, "low": 0.1653, "close": 0.1655, "volume": 92511.6, "quote_volume": 15307.40065, "trades": 83, "taker_buy_volume": 78266.2, "taker_buy_quote": 12950.23513}, {"ts": 1768135200000, "open": 0.1655, "high": 0.1655, "low": 0.1654, "close": 0.1654, "volume": 20081.6, "quote_volume": 3323.50156, "trades": 12, "taker_buy_volume": 17188.5, "taker_buy_quote": 2844.69675}, {"ts": 1768135260000, "open": 0.1655, "high": 0.1655, "low": 0.1652, "close": 0.1654, "volume": 21326.5, "quote_volume": 3524.88687, "trades": 79, "taker_buy_volume": 10732.1, "taker_buy_quote": 1773.67254}, {"ts": 1768135320000, "open": 0.1654, "high": 0.1655, "low": 0.1654, "close": 0.1654, "volume": 32337.8, "quote_volume": 5351.01603, "trades": 46, "taker_buy_volume": 27034.2, "taker_buy_quote": 4473.80059}, {"ts": 1768135380000, "open": 0.1654, "high": 0.1656, "low": 0.1654, "close": 0.1656, "volume": 23375.4, "quote_volume": 3867.60692, "trades": 31, "taker_buy_volume": 9220.6, "taker_buy_quote": 1526.2368}, {"ts": 1768135440000, "open": 0.1656, "high": 0.1657, "low": 0.1656, "close": 0.1657, "volume": 38702.9, "quote_volume": 6412.69797, "trades": 71, "taker_buy_volume": 4280.6, "taker_buy_quote": 709.20658}, {"ts": 1768135500000, "open": 0.1657, "high": 0.1658, "low": 0.1657, "close": 0.1658, "volume": 10371.7, "quote_volume": 1718.60335, "trades": 19, "taker_buy_volume": 7187.8, "taker_buy_quote": 1191.03112}, {"ts": 1768135560000, "open": 0.1658, "high": 0.1661, "low": 0.1658, "close": 0.166, "volume": 49723.6, "quote_volume": 8250.33846, "trades": 50, "taker_buy_volume": 46798.0, "taker_buy_quote": 7764.9579}, {"ts": 1768135620000, "open": 0.166, "high": 0.166, "low": 0.1658, "close": 0.1658, "volume": 10284.5, "quote_volume": 1707.10483, "trades": 31, "taker_buy_volume": 446.7, "taker_buy_quote": 74.14091}, {"ts": 1768135680000, "open": 0.1658, "high": 0.166, "low": 0.1658, "close": 0.1658, "volume": 45703.3, "quote_volume": 7582.96815, "trades": 46, "taker_buy_volume": 30367.3, "taker_buy_quote": 5040.01784}, {"ts": 1768135740000, "open": 0.1658, "high": 0.1659, "low": 0.1657, "close": 0.1659, "volume": 8010.8, "quote_volume": 1328.21785, "trades": 17, "taker_buy_volume": 7885.3, "taker_buy_quote": 1307.4225}, {"ts": 1768135800000, "open": 0.166, "high": 0.166, "low": 0.1658, "close": 0.1659, "volume": 23740.0, "quote_volume": 3938.46601, "trades": 32, "taker_buy_volume": 5155.6, "taker_buy_quote": 855.32656}, {"ts": 1768135860000, "open": 0.1659, "high": 0.1659, "low": 0.1656, "close": 0.1657, "volume": 18689.2, "quote_volume": 3098.29924, "trades": 33, "taker_buy_volume": 3100.4, "taker_buy_quote": 513.82985}, {"ts": 1768135920000, "open": 0.1658, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 30338.9, "quote_volume": 5032.32575, "trades": 53, "taker_buy_volume": 20461.2, "taker_buy_quote": 3394.25541}, {"ts": 1768135980000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 30252.9, "quote_volume": 5019.1372, "trades": 25, "taker_buy_volume": 22839.7, "taker_buy_quote": 3789.28732}, {"ts": 1768136040000, "open": 0.166, "high": 0.1661, "low": 0.166, "close": 0.166, "volume": 29612.5, "quote_volume": 4917.48114, "trades": 35, "taker_buy_volume": 26685.3, "taker_buy_quote": 4431.56594}, {"ts": 1768136100000, "open": 0.166, "high": 0.166, "low": 0.1658, "close": 0.1658, "volume": 11932.5, "quote_volume": 1978.78402, "trades": 34, "taker_buy_volume": 2226.5, "taker_buy_quote": 369.1537}, {"ts": 1768136160000, "open": 0.1657, "high": 0.1658, "low": 0.1656, "close": 0.1656, "volume": 15760.4, "quote_volume": 2612.90715, "trades": 30, "taker_buy_volume": 12244.0, "taker_buy_quote": 2030.0552}, {"ts": 1768136220000, "open": 0.1656, "high": 0.1657, "low": 0.1653, "close": 0.1656, "volume": 99804.8, "quote_volume": 16513.3672, "trades": 123, "taker_buy_volume": 40152.8, "taker_buy_quote": 6647.13727}, {"ts": 1768136280000, "open": 0.1655, "high": 0.1669, "low": 0.1654, "close": 0.1668, "volume": 479727.1, "quote_volume": 79662.0503, "trades": 316, "taker_buy_volume": 426442.2, "taker_buy_quote": 70802.51264}, {"ts": 1768136340000, "open": 0.1668, "high": 0.1672, "low": 0.1666, "close": 0.1669, "volume": 173611.3, "quote_volume": 28991.79156, "trades": 212, "taker_buy_volume": 118232.7, "taker_buy_quote": 19745.10991}, {"ts": 1768136400000, "open": 0.1669, "high": 0.167, "low": 0.1667, "close": 0.1667, "volume": 31880.0, "quote_volume": 5319.03429, "trades": 61, "taker_buy_volume": 7735.8, "taker_buy_quote": 1291.19797}, {"ts": 1768136460000, "open": 0.1668, "high": 0.1669, "low": 0.1667, "close": 0.1667, "volume": 21770.1, "quote_volume": 3631.22595, "trades": 21, "taker_buy_volume": 5561.0, "taker_buy_quote": 927.59124}, {"ts": 1768136520000, "open": 0.1667, "high": 0.1668, "low": 0.1665, "close": 0.1665, "volume": 10025.3, "quote_volume": 1670.89389, "trades": 42, "taker_buy_volume": 918.6, "taker_buy_quote": 153.19057}, {"ts": 1768136580000, "open": 0.1665, "high": 0.1665, "low": 0.1663, "close": 0.1663, "volume": 31273.9, "quote_volume": 5206.16172, "trades": 44, "taker_buy_volume": 7546.0, "taker_buy_quote": 1256.409}, {"ts": 1768136640000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 448.3, "quote_volume": 74.55229, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136700000, "open": 0.1663, "high": 0.167, "low": 0.1663, "close": 0.1669, "volume": 95465.5, "quote_volume": 15935.15654, "trades": 91, "taker_buy_volume": 70064.0, "taker_buy_quote": 11693.47622}, {"ts": 1768136760000, "open": 0.1669, "high": 0.1669, "low": 0.1666, "close": 0.1666, "volume": 7496.4, "quote_volume": 1249.17867, "trades": 25, "taker_buy_volume": 239.6, "taker_buy_quote": 39.98924}, {"ts": 1768136820000, "open": 0.1665, "high": 0.1667, "low": 0.1665, "close": 0.1667, "volume": 2879.1, "quote_volume": 479.71014, "trades": 14, "taker_buy_volume": 2636.1, "taker_buy_quote": 439.25064}, {"ts": 1768136880000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 3416.3, "quote_volume": 569.14686, "trades": 8, "taker_buy_volume": 447.1, "taker_buy_quote": 74.48686}, {"ts": 1768136940000, "open": 0.1665, "high": 0.1666, "low": 0.1665, "close": 0.1666, "volume": 4553.2, "quote_volume": 758.52812, "trades": 18, "taker_buy_volume": 1836.9, "taker_buy_quote": 306.02754}, {"ts": 1768137000000, "open": 0.1665, "high": 0.1668, "low": 0.1665, "close": 0.1668, "volume": 17919.7, "quote_volume": 2987.40921, "trades": 33, "taker_buy_volume": 15814.3, "taker_buy_quote": 2636.29854}, {"ts": 1768137060000, "open": 0.1668, "high": 0.1673, "low": 0.1668, "close": 0.1673, "volume": 38910.9, "quote_volume": 6498.52132, "trades": 69, "taker_buy_volume": 23690.9, "taker_buy_quote": 3958.66437}, {"ts": 1768137120000, "open": 0.1673, "high": 0.1676, "low": 0.1672, "close": 0.1676, "volume": 111652.3, "quote_volume": 18694.9256, "trades": 116, "taker_buy_volume": 88404.0, "taker_buy_quote": 14803.55808}, {"ts": 1768137180000, "open": 0.1675, "high": 0.1677, "low": 0.1674, "close": 0.1674, "volume": 97126.9, "quote_volume": 16272.84456, "trades": 86, "taker_buy_volume": 56810.2, "taker_buy_quote": 9522.35232}, {"ts": 1768137240000, "open": 0.1674, "high": 0.1674, "low": 0.1673, "close": 0.1673, "volume": 21817.8, "quote_volume": 3651.36917, "trades": 25, "taker_buy_volume": 2346.7, "taker_buy_quote": 392.60291}, {"ts": 1768137300000, "open": 0.1672, "high": 0.1673, "low": 0.1671, "close": 0.1671, "volume": 6421.2, "quote_volume": 1073.77314, "trades": 23, "taker_buy_volume": 1585.0, "taker_buy_quote": 265.1705}, {"ts": 1768137360000, "open": 0.1671, "high": 0.1671, "low": 0.1667, "close": 0.1667, "volume": 50322.5, "quote_volume": 8403.42602, "trades": 156, "taker_buy_volume": 13157.7, "taker_buy_quote": 2198.44652}, {"ts": 1768137420000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 37090.6, "quote_volume": 6179.16253, "trades": 76, "taker_buy_volume": 1727.2, "taker_buy_quote": 287.75152}, {"ts": 1768137480000, "open": 0.1665, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 33926.1, "quote_volume": 5648.7077, "trades": 74, "taker_buy_volume": 15111.8, "taker_buy_quote": 2516.12675}, {"ts": 1768137540000, "open": 0.1664, "high": 0.1666, "low": 0.1664, "close": 0.1666, "volume": 90537.5, "quote_volume": 15082.09055, "trades": 51, "taker_buy_volume": 90418.3, "taker_buy_quote": 15062.25567}, {"ts": 1768137600000, "open": 0.1667, "high": 0.1667, "low": 0.1665, "close": 0.1666, "volume": 14635.2, "quote_volume": 2438.21694, "trades": 19, "taker_buy_volume": 237.4, "taker_buy_quote": 39.56864}, {"ts": 1768137660000, "open": 0.1666, "high": 0.1666, "low": 0.1664, "close": 0.1664, "volume": 20175.1, "quote_volume": 3359.74254, "trades": 26, "taker_buy_volume": 6002.4, "taker_buy_quote": 999.99984}, {"ts": 1768137720000, "open": 0.1665, "high": 0.1667, "low": 0.1665, "close": 0.1667, "volume": 24960.7, "quote_volume": 4157.6899, "trades": 40, "taker_buy_volume": 20950.3, "taker_buy_quote": 3489.15622}, {"ts": 1768137780000, "open": 0.1667, "high": 0.1667, "low": 0.1665, "close": 0.1665, "volume": 659.2, "quote_volume": 109.82875, "trades": 13, "taker_buy_volume": 118.2, "taker_buy_quote": 19.70394}, {"ts": 1768137840000, "open": 0.1665, "high": 0.1665, "low": 0.1664, "close": 0.1665, "volume": 59190.3, "quote_volume": 9850.05492, "trades": 42, "taker_buy_volume": 17915.6, "taker_buy_quote": 2981.63522}, {"ts": 1768137900000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137960000, "open": 0.1665, "high": 0.1665, "low": 0.1664, "close": 0.1664, "volume": 8139.3, "quote_volume": 1354.7369, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138020000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 18964.2, "quote_volume": 3155.64288, "trades": 38, "taker_buy_volume": 13034.4, "taker_buy_quote": 2168.92416}, {"ts": 1768138080000, "open": 0.1665, "high": 0.1666, "low": 0.1664, "close": 0.1666, "volume": 916.6, "quote_volume": 152.61455, "trades": 10, "taker_buy_volume": 865.3, "taker_buy_quote": 144.07823}, {"ts": 1768138140000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1666, "volume": 8105.3, "quote_volume": 1350.20863, "trades": 29, "taker_buy_volume": 973.7, "taker_buy_quote": 162.21842}, {"ts": 1768138200000, "open": 0.1666, "high": 0.1666, "low": 0.1663, "close": 0.1663, "volume": 7833.0, "quote_volume": 1303.97069, "trades": 33, "taker_buy_volume": 117.5, "taker_buy_quote": 19.552}, {"ts": 1768138260000, "open": 0.1664, "high": 0.1665, "low": 0.1658, "close": 0.1661, "volume": 477185.9, "quote_volume": 79267.83577, "trades": 280, "taker_buy_volume": 167834.9, "taker_buy_quote": 27882.82051}, {"ts": 1768138320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 8700.6, "quote_volume": 1444.2996, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138380000, "open": 0.166, "high": 0.1661, "low": 0.1658, "close": 0.1661, "volume": 82932.1, "quote_volume": 13767.38691, "trades": 122, "taker_buy_volume": 43781.8, "taker_buy_quote": 7268.22569}, {"ts": 1768138440000, "open": 0.1661, "high": 0.1661, "low": 0.166, "close": 0.166, "volume": 27346.2, "quote_volume": 4541.08511, "trades": 40, "taker_buy_volume": 3326.3, "taker_buy_quote": 552.49843}, {"ts": 1768138500000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 27604.0, "quote_volume": 4582.064, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138560000, "open": 0.166, "high": 0.1661, "low": 0.166, "close": 0.1661, "volume": 14758.0, "quote_volume": 2451.0725, "trades": 40, "taker_buy_volume": 1831.5, "taker_buy_quote": 304.19334}, {"ts": 1768138620000, "open": 0.166, "high": 0.1661, "low": 0.166, "close": 0.166, "volume": 3394.6, "quote_volume": 563.54372, "trades": 15, "taker_buy_volume": 401.2, "taker_buy_quote": 66.63932}, {"ts": 1768138680000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 20320.9, "quote_volume": 3371.29542, "trades": 30, "taker_buy_volume": 6150.5, "taker_buy_quote": 1020.42606}, {"ts": 1768138740000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1658, "volume": 3446.7, "quote_volume": 571.79947, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138800000, "open": 0.1659, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 38238.3, "quote_volume": 6343.77615, "trades": 26, "taker_buy_volume": 38238.3, "taker_buy_quote": 6343.77615}, {"ts": 1768138860000, "open": 0.166, "high": 0.166, "low": 0.1658, "close": 0.1658, "volume": 34302.5, "quote_volume": 5690.87606, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138920000, "open": 0.1657, "high": 0.1658, "low": 0.1656, "close": 0.1658, "volume": 22948.4, "quote_volume": 3802.38003, "trades": 29, "taker_buy_volume": 6956.1, "taker_buy_quote": 1152.65592}, {"ts": 1768138980000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 45.2, "quote_volume": 7.48964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139040000, "open": 0.1657, "high": 0.1657, "low": 0.1656, "close": 0.1657, "volume": 40261.3, "quote_volume": 6669.81667, "trades": 33, "taker_buy_volume": 2071.7, "taker_buy_quote": 343.28069}, {"ts": 1768139100000, "open": 0.1658, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 2617.9, "quote_volume": 434.10518, "trades": 16, "taker_buy_volume": 2435.1, "taker_buy_quote": 403.79694}, {"ts": 1768139160000, "open": 0.1659, "high": 0.1659, "low": 0.1657, "close": 0.1657, "volume": 8672.9, "quote_volume": 1438.17434, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139220000, "open": 0.1659, "high": 0.1661, "low": 0.1659, "close": 0.1661, "volume": 11796.1, "quote_volume": 1958.24413, "trades": 36, "taker_buy_volume": 8973.6, "taker_buy_quote": 1489.70913}, {"ts": 1768139280000, "open": 0.1661, "high": 0.1661, "low": 0.166, "close": 0.166, "volume": 17218.4, "quote_volume": 2858.25984, "trades": 10, "taker_buy_volume": 54.4, "taker_buy_quote": 9.03584}, {"ts": 1768139340000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 2240.2, "quote_volume": 371.64918, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139400000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139460000, "open": 0.1659, "high": 0.1662, "low": 0.1659, "close": 0.1662, "volume": 42420.5, "quote_volume": 7042.46003, "trades": 79, "taker_buy_volume": 39570.7, "taker_buy_quote": 6569.55173}, {"ts": 1768139520000, "open": 0.1662, "high": 0.1664, "low": 0.166, "close": 0.1661, "volume": 111744.2, "quote_volume": 18573.67094, "trades": 101, "taker_buy_volume": 63306.0, "taker_buy_quote": 10525.66008}, {"ts": 1768139580000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 282.3, "quote_volume": 46.89003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139640000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139700000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 4462.8, "quote_volume": 740.75751, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139760000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 5463.5, "quote_volume": 906.39465, "trades": 13, "taker_buy_volume": 4926.6, "taker_buy_quote": 817.32294}, {"ts": 1768139820000, "open": 0.1659, "high": 0.1659, "low": 0.1658, "close": 0.1658, "volume": 1954.2, "quote_volume": 324.19233, "trades": 7, "taker_buy_volume": 411.9, "taker_buy_quote": 68.33421}, {"ts": 1768139880000, "open": 0.1658, "high": 0.1659, "low": 0.1658, "close": 0.1658, "volume": 61990.6, "quote_volume": 10278.19566, "trades": 62, "taker_buy_volume": 15746.9, "taker_buy_quote": 2610.9902}, {"ts": 1768139940000, "open": 0.1658, "high": 0.1658, "low": 0.1657, "close": 0.1657, "volume": 9804.9, "quote_volume": 1624.69449, "trades": 32, "taker_buy_volume": 225.6, "taker_buy_quote": 37.40448}, {"ts": 1768140000000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 1717.0, "quote_volume": 284.5069, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140060000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 45.2, "quote_volume": 7.48964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140120000, "open": 0.1657, "high": 0.1657, "low": 0.1656, "close": 0.1657, "volume": 43347.6, "quote_volume": 7180.18928, "trades": 98, "taker_buy_volume": 7862.8, "taker_buy_quote": 1302.26712}, {"ts": 1768140180000, "open": 0.1658, "high": 0.1659, "low": 0.1658, "close": 0.1658, "volume": 67615.6, "quote_volume": 11215.06191, "trades": 163, "taker_buy_volume": 57539.0, "taker_buy_quote": 9543.66647}, {"ts": 1768140240000, "open": 0.1659, "high": 0.1664, "low": 0.1659, "close": 0.1664, "volume": 56386.2, "quote_volume": 9371.46173, "trades": 86, "taker_buy_volume": 31561.1, "taker_buy_quote": 5245.9667}, {"ts": 1768140300000, "open": 0.1665, "high": 0.1667, "low": 0.1665, "close": 0.1667, "volume": 38633.7, "quote_volume": 6436.41277, "trades": 54, "taker_buy_volume": 33526.1, "taker_buy_quote": 5585.93707}, {"ts": 1768140360000, "open": 0.1667, "high": 0.1669, "low": 0.1667, "close": 0.1668, "volume": 84955.1, "quote_volume": 14164.58785, "trades": 57, "taker_buy_volume": 18134.8, "taker_buy_quote": 3025.18985}, {"ts": 1768140420000, "open": 0.1669, "high": 0.167, "low": 0.1668, "close": 0.1668, "volume": 14746.4, "quote_volume": 2461.04148, "trades": 20, "taker_buy_volume": 9700.0, "taker_buy_quote": 1618.94556}, {"ts": 1768140480000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1669, "volume": 40309.8, "quote_volume": 6725.24445, "trades": 44, "taker_buy_volume": 17704.1, "taker_buy_quote": 2954.23623}, {"ts": 1768140540000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 79.8, "quote_volume": 13.31862, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 13.31862}, {"ts": 1768140600000, "open": 0.1668, "high": 0.1668, "low": 0.1666, "close": 0.1666, "volume": 33410.1, "quote_volume": 5572.39392, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140660000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 45.0, "quote_volume": 7.497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140720000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 51.3, "quote_volume": 8.54658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140780000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1668, "volume": 30411.1, "quote_volume": 5070.84238, "trades": 55, "taker_buy_volume": 22908.8, "taker_buy_quote": 3819.46774}, {"ts": 1768140840000, "open": 0.1667, "high": 0.1669, "low": 0.1667, "close": 0.1669, "volume": 16160.6, "quote_volume": 2695.62297, "trades": 25, "taker_buy_volume": 4815.7, "taker_buy_quote": 803.29818}, {"ts": 1768140900000, "open": 0.167, "high": 0.167, "low": 0.1666, "close": 0.1666, "volume": 131436.5, "quote_volume": 21929.25086, "trades": 152, "taker_buy_volume": 27284.0, "taker_buy_quote": 4555.15447}, {"ts": 1768140960000, "open": 0.1666, "high": 0.1666, "low": 0.1664, "close": 0.1664, "volume": 4666.8, "quote_volume": 777.00329, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141020000, "open": 0.1664, "high": 0.1665, "low": 0.1664, "close": 0.1664, "volume": 4820.8, "quote_volume": 802.18512, "trades": 6, "taker_buy_volume": 4775.8, "taker_buy_quote": 794.69712}, {"ts": 1768141080000, "open": 0.1665, "high": 0.1666, "low": 0.1665, "close": 0.1666, "volume": 1262.2, "quote_volume": 210.24633, "trades": 13, "taker_buy_volume": 1262.2, "taker_buy_quote": 210.24633}, {"ts": 1768141140000, "open": 0.1665, "high": 0.1665, "low": 0.1665, "close": 0.1665, "volume": 45.1, "quote_volume": 7.50915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141200000, "open": 0.1665, "high": 0.1667, "low": 0.1665, "close": 0.1667, "volume": 7882.7, "quote_volume": 1313.27413, "trades": 23, "taker_buy_volume": 3605.7, "taker_buy_quote": 600.7407}, {"ts": 1768141260000, "open": 0.1667, "high": 0.1673, "low": 0.1667, "close": 0.1673, "volume": 87413.6, "quote_volume": 14603.05254, "trades": 84, "taker_buy_volume": 81115.1, "taker_buy_quote": 13550.8577}, {"ts": 1768141320000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1674, "volume": 82460.8, "quote_volume": 13803.89494, "trades": 44, "taker_buy_volume": 13643.2, "taker_buy_quote": 2283.87168}, {"ts": 1768141380000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 9149.1, "quote_volume": 1531.55934, "trades": 15, "taker_buy_volume": 511.3, "taker_buy_quote": 85.59162}, {"ts": 1768141440000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1673, "volume": 24201.0, "quote_volume": 4048.04645, "trades": 39, "taker_buy_volume": 12483.8, "taker_buy_quote": 2088.52701}, {"ts": 1768141500000, "open": 0.1672, "high": 0.1674, "low": 0.1671, "close": 0.1673, "volume": 35401.9, "quote_volume": 5921.27233, "trades": 57, "taker_buy_volume": 16185.2, "taker_buy_quote": 2708.35518}, {"ts": 1768141560000, "open": 0.1674, "high": 0.1676, "low": 0.1674, "close": 0.1674, "volume": 25601.6, "quote_volume": 4287.41616, "trades": 44, "taker_buy_volume": 20330.9, "taker_buy_quote": 3404.76272}, {"ts": 1768141620000, "open": 0.1675, "high": 0.1676, "low": 0.1675, "close": 0.1675, "volume": 5450.6, "quote_volume": 913.00233, "trades": 16, "taker_buy_volume": 915.9, "taker_buy_quote": 153.44008}, {"ts": 1768141680000, "open": 0.1676, "high": 0.1676, "low": 0.1675, "close": 0.1675, "volume": 7385.8, "quote_volume": 1237.12848, "trades": 13, "taker_buy_volume": 69.8, "taker_buy_quote": 11.69848}, {"ts": 1768141740000, "open": 0.1675, "high": 0.1675, "low": 0.1674, "close": 0.1675, "volume": 6936.5, "quote_volume": 1161.80973, "trades": 16, "taker_buy_volume": 59.7, "taker_buy_quote": 9.99975}, {"ts": 1768141800000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 10500.4, "quote_volume": 1757.76696, "trades": 28, "taker_buy_volume": 3933.7, "taker_buy_quote": 658.50138}, {"ts": 1768141860000, "open": 0.1675, "high": 0.1676, "low": 0.1673, "close": 0.1673, "volume": 20961.6, "quote_volume": 3511.12195, "trades": 81, "taker_buy_volume": 13725.7, "taker_buy_quote": 2299.30344}, {"ts": 1768141920000, "open": 0.1673, "high": 0.1673, "low": 0.1671, "close": 0.1671, "volume": 98495.4, "quote_volume": 16475.11405, "trades": 50, "taker_buy_volume": 10195.6, "taker_buy_quote": 1704.70432}, {"ts": 1768141980000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 26694.2, "quote_volume": 4458.1352, "trades": 28, "taker_buy_volume": 25160.8, "taker_buy_quote": 4202.0574}, {"ts": 1768142040000, "open": 0.1671, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 2852.2, "quote_volume": 476.70429, "trades": 7, "taker_buy_volume": 1016.7, "taker_buy_quote": 169.99224}, {"ts": 1768142100000, "open": 0.1672, "high": 0.1674, "low": 0.1672, "close": 0.1673, "volume": 18896.5, "quote_volume": 3161.25745, "trades": 48, "taker_buy_volume": 7625.9, "taker_buy_quote": 1275.68607}, {"ts": 1768142160000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 1844.1, "quote_volume": 308.34541, "trades": 11, "taker_buy_volume": 118.9, "taker_buy_quote": 19.89197}, {"ts": 1768142220000, "open": 0.1672, "high": 0.1673, "low": 0.1669, "close": 0.1671, "volume": 51320.5, "quote_volume": 8574.37048, "trades": 125, "taker_buy_volume": 13467.2, "taker_buy_quote": 2250.53256}, {"ts": 1768142280000, "open": 0.1671, "high": 0.1675, "low": 0.167, "close": 0.167, "volume": 109020.0, "quote_volume": 18236.94618, "trades": 116, "taker_buy_volume": 51387.8, "taker_buy_quote": 8592.51426}, {"ts": 1768142340000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 5533.2, "quote_volume": 924.52194, "trades": 21, "taker_buy_volume": 3369.0, "taker_buy_quote": 562.9599}, {"ts": 1768142400000, "open": 0.1671, "high": 0.1673, "low": 0.1671, "close": 0.1672, "volume": 30238.5, "quote_volume": 5057.64497, "trades": 70, "taker_buy_volume": 12957.3, "taker_buy_quote": 2167.63026}, {"ts": 1768142460000, "open": 0.1672, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 14058.5, "quote_volume": 2349.78235, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142520000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 3555.5, "quote_volume": 594.12405, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142580000, "open": 0.167, "high": 0.167, "low": 0.1669, "close": 0.1669, "volume": 1676.4, "quote_volume": 279.95431, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142640000, "open": 0.1669, "high": 0.1693, "low": 0.1668, "close": 0.1688, "volume": 768137.6, "quote_volume": 129208.7388, "trades": 652, "taker_buy_volume": 508261.2, "taker_buy_quote": 85490.32642}, {"ts": 1768142700000, "open": 0.1688, "high": 0.1698, "low": 0.1687, "close": 0.1697, "volume": 652276.8, "quote_volume": 110455.64296, "trades": 529, "taker_buy_volume": 413145.9, "taker_buy_quote": 69952.9469}, {"ts": 1768142760000, "open": 0.1697, "high": 0.17, "low": 0.1693, "close": 0.1695, "volume": 751093.6, "quote_volume": 127421.21284, "trades": 638, "taker_buy_volume": 348246.9, "taker_buy_quote": 59097.54481}, {"ts": 1768142820000, "open": 0.1694, "high": 0.1701, "low": 0.1693, "close": 0.1698, "volume": 315399.6, "quote_volume": 53495.21659, "trades": 358, "taker_buy_volume": 141692.7, "taker_buy_quote": 24036.02591}, {"ts": 1768142880000, "open": 0.1699, "high": 0.1706, "low": 0.1696, "close": 0.1698, "volume": 720949.1, "quote_volume": 122585.63974, "trades": 593, "taker_buy_volume": 326849.5, "taker_buy_quote": 55596.15517}, {"ts": 1768142940000, "open": 0.1698, "high": 0.17, "low": 0.1693, "close": 0.1695, "volume": 618648.7, "quote_volume": 104990.63982, "trades": 496, "taker_buy_volume": 299183.4, "taker_buy_quote": 50793.74065}, {"ts": 1768143000000, "open": 0.1694, "high": 0.1694, "low": 0.1688, "close": 0.1692, "volume": 277550.6, "quote_volume": 46934.46514, "trades": 304, "taker_buy_volume": 107530.4, "taker_buy_quote": 18190.14759}, {"ts": 1768143060000, "open": 0.1691, "high": 0.1691, "low": 0.1678, "close": 0.1685, "volume": 1028065.1, "quote_volume": 173138.8495, "trades": 761, "taker_buy_volume": 239278.8, "taker_buy_quote": 40295.672}, {"ts": 1768143120000, "open": 0.1685, "high": 0.1688, "low": 0.1684, "close": 0.1687, "volume": 117934.3, "quote_volume": 19880.22712, "trades": 148, "taker_buy_volume": 54471.8, "taker_buy_quote": 9185.5757}, {"ts": 1768143180000, "open": 0.1687, "high": 0.1692, "low": 0.1686, "close": 0.1692, "volume": 170388.6, "quote_volume": 28785.56319, "trades": 172, "taker_buy_volume": 148856.3, "taker_buy_quote": 25144.82059}, {"ts": 1768143240000, "open": 0.1692, "high": 0.1692, "low": 0.169, "close": 0.169, "volume": 33007.8, "quote_volume": 5583.0089, "trades": 77, "taker_buy_volume": 6454.5, "taker_buy_quote": 1091.65066}, {"ts": 1768143300000, "open": 0.169, "high": 0.169, "low": 0.1686, "close": 0.1686, "volume": 59201.6, "quote_volume": 9995.33348, "trades": 95, "taker_buy_volume": 10134.2, "taker_buy_quote": 1709.63954}, {"ts": 1768143360000, "open": 0.1687, "high": 0.1691, "low": 0.1686, "close": 0.169, "volume": 53653.2, "quote_volume": 9060.52389, "trades": 97, "taker_buy_volume": 41673.2, "taker_buy_quote": 7038.10008}, {"ts": 1768143420000, "open": 0.169, "high": 0.169, "low": 0.1689, "close": 0.169, "volume": 8297.1, "quote_volume": 1402.03642, "trades": 22, "taker_buy_volume": 6372.5, "taker_buy_quote": 1076.82924}, {"ts": 1768143480000, "open": 0.1691, "high": 0.1692, "low": 0.169, "close": 0.169, "volume": 157709.7, "quote_volume": 26671.33325, "trades": 189, "taker_buy_volume": 117254.4, "taker_buy_quote": 19831.20034}, {"ts": 1768143540000, "open": 0.169, "high": 0.1691, "low": 0.1688, "close": 0.169, "volume": 65451.3, "quote_volume": 11059.31865, "trades": 116, "taker_buy_volume": 52581.6, "taker_buy_quote": 8885.52283}, {"ts": 1768143600000, "open": 0.169, "high": 0.1691, "low": 0.1684, "close": 0.1684, "volume": 93478.0, "quote_volume": 15772.4306, "trades": 141, "taker_buy_volume": 28489.8, "taker_buy_quote": 4815.9214}, {"ts": 1768143660000, "open": 0.1683, "high": 0.1687, "low": 0.1682, "close": 0.1686, "volume": 111514.9, "quote_volume": 18783.12665, "trades": 139, "taker_buy_volume": 66147.2, "taker_buy_quote": 11148.13133}, {"ts": 1768143720000, "open": 0.1685, "high": 0.1685, "low": 0.1683, "close": 0.1683, "volume": 39567.9, "quote_volume": 6664.12026, "trades": 70, "taker_buy_volume": 17601.2, "taker_buy_quote": 2964.19633}, {"ts": 1768143780000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 16504.6, "quote_volume": 2777.72418, "trades": 36, "taker_buy_volume": 14391.0, "taker_buy_quote": 2422.0053}, {"ts": 1768143840000, "open": 0.1682, "high": 0.1682, "low": 0.1674, "close": 0.1678, "volume": 582365.1, "quote_volume": 97669.05032, "trades": 376, "taker_buy_volume": 190500.3, "taker_buy_quote": 31950.48417}, {"ts": 1768143900000, "open": 0.1677, "high": 0.1677, "low": 0.1675, "close": 0.1676, "volume": 84265.7, "quote_volume": 14121.27693, "trades": 92, "taker_buy_volume": 9984.8, "taker_buy_quote": 1672.87687}, {"ts": 1768143960000, "open": 0.1676, "high": 0.1676, "low": 0.1674, "close": 0.1674, "volume": 64374.2, "quote_volume": 10781.87037, "trades": 74, "taker_buy_volume": 14726.8, "taker_buy_quote": 2466.94174}, {"ts": 1768144020000, "open": 0.1675, "high": 0.1677, "low": 0.1675, "close": 0.1675, "volume": 48959.2, "quote_volume": 8206.06952, "trades": 81, "taker_buy_volume": 23437.0, "taker_buy_quote": 3928.6306}, {"ts": 1768144080000, "open": 0.1676, "high": 0.1676, "low": 0.1674, "close": 0.1674, "volume": 24866.9, "quote_volume": 4165.66676, "trades": 44, "taker_buy_volume": 9448.8, "taker_buy_quote": 1583.58903}, {"ts": 1768144140000, "open": 0.1675, "high": 0.1676, "low": 0.1674, "close": 0.1674, "volume": 16163.1, "quote_volume": 2707.57379, "trades": 48, "taker_buy_volume": 10945.0, "taker_buy_quote": 1833.70037}, {"ts": 1768144200000, "open": 0.1674, "high": 0.1677, "low": 0.1674, "close": 0.1676, "volume": 45087.1, "quote_volume": 7554.66097, "trades": 94, "taker_buy_volume": 38546.9, "taker_buy_quote": 6458.96835}, {"ts": 1768144260000, "open": 0.1676, "high": 0.1677, "low": 0.1672, "close": 0.1673, "volume": 218939.4, "quote_volume": 36643.89271, "trades": 191, "taker_buy_volume": 65905.5, "taker_buy_quote": 11036.83509}, {"ts": 1768144320000, "open": 0.1672, "high": 0.1673, "low": 0.1672, "close": 0.1673, "volume": 21772.1, "quote_volume": 3640.36122, "trades": 36, "taker_buy_volume": 21104.1, "taker_buy_quote": 3528.64157}, {"ts": 1768144380000, "open": 0.1672, "high": 0.1673, "low": 0.167, "close": 0.1673, "volume": 89124.4, "quote_volume": 14895.62935, "trades": 115, "taker_buy_volume": 43184.2, "taker_buy_quote": 7220.26245}, {"ts": 1768144440000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1673, "volume": 12224.1, "quote_volume": 2045.06664, "trades": 24, "taker_buy_volume": 11039.5, "taker_buy_quote": 1846.90835}, {"ts": 1768144500000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 11397.7, "quote_volume": 1906.1498, "trades": 26, "taker_buy_volume": 3497.7, "taker_buy_quote": 584.81544}, {"ts": 1768144560000, "open": 0.1672, "high": 0.1675, "low": 0.1672, "close": 0.1675, "volume": 17946.2, "quote_volume": 3005.3532, "trades": 42, "taker_buy_volume": 15965.2, "taker_buy_quote": 2673.5561}, {"ts": 1768144620000, "open": 0.1676, "high": 0.1676, "low": 0.1673, "close": 0.1673, "volume": 23814.2, "quote_volume": 3988.55126, "trades": 67, "taker_buy_volume": 6585.1, "taker_buy_quote": 1103.35943}, {"ts": 1768144680000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 1552.1, "quote_volume": 259.66633, "trades": 13, "taker_buy_volume": 1191.9, "taker_buy_quote": 199.40487}, {"ts": 1768144740000, "open": 0.1673, "high": 0.1674, "low": 0.1672, "close": 0.1672, "volume": 51810.5, "quote_volume": 8670.92882, "trades": 73, "taker_buy_volume": 40634.8, "taker_buy_quote": 6801.59239}, {"ts": 1768144800000, "open": 0.1673, "high": 0.1675, "low": 0.1673, "close": 0.1674, "volume": 13684.9, "quote_volume": 2290.84209, "trades": 33, "taker_buy_volume": 2390.8, "taker_buy_quote": 400.21564}, {"ts": 1768144860000, "open": 0.1675, "high": 0.1678, "low": 0.1675, "close": 0.1676, "volume": 32234.9, "quote_volume": 5403.86155, "trades": 63, "taker_buy_volume": 21518.7, "taker_buy_quote": 3607.76674}, {"ts": 1768144920000, "open": 0.1675, "high": 0.1676, "low": 0.1675, "close": 0.1676, "volume": 12164.4, "quote_volume": 2038.52936, "trades": 23, "taker_buy_volume": 9204.5, "taker_buy_quote": 1542.6742}, {"ts": 1768144980000, "open": 0.1676, "high": 0.1676, "low": 0.1675, "close": 0.1675, "volume": 34379.3, "quote_volume": 5758.57076, "trades": 48, "taker_buy_volume": 5769.0, "taker_buy_quote": 966.31943}, {"ts": 1768145040000, "open": 0.1675, "high": 0.1675, "low": 0.1675, "close": 0.1675, "volume": 2657.1, "quote_volume": 445.06425, "trades": 16, "taker_buy_volume": 1884.4, "taker_buy_quote": 315.637}, {"ts": 1768145100000, "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 2067.9, "quote_volume": 346.16646, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145160000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 43482.6, "quote_volume": 7272.30222, "trades": 29, "taker_buy_volume": 3548.4, "taker_buy_quote": 593.64732}, {"ts": 1768145220000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 3873.8, "quote_volume": 647.69936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145280000, "open": 0.1672, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 57463.7, "quote_volume": 9605.48079, "trades": 38, "taker_buy_volume": 7952.3, "taker_buy_quote": 1328.82933}, {"ts": 1768145340000, "open": 0.1671, "high": 0.1671, "low": 0.1665, "close": 0.1668, "volume": 203735.1, "quote_volume": 33967.46593, "trades": 157, "taker_buy_volume": 29048.8, "taker_buy_quote": 4843.87973}, {"ts": 1768145400000, "open": 0.1669, "high": 0.1669, "low": 0.1664, "close": 0.1665, "volume": 94593.3, "quote_volume": 15762.10905, "trades": 113, "taker_buy_volume": 29108.9, "taker_buy_quote": 4851.62332}, {"ts": 1768145460000, "open": 0.1665, "high": 0.1669, "low": 0.1665, "close": 0.1669, "volume": 80279.2, "quote_volume": 13378.63942, "trades": 52, "taker_buy_volume": 78104.8, "taker_buy_quote": 13016.60182}, {"ts": 1768145520000, "open": 0.167, "high": 0.167, "low": 0.1667, "close": 0.1668, "volume": 25823.3, "quote_volume": 4309.29073, "trades": 46, "taker_buy_volume": 4552.6, "taker_buy_quote": 760.1744}, {"ts": 1768145580000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 3321.7, "quote_volume": 554.05347, "trades": 12, "taker_buy_volume": 2540.9, "taker_buy_quote": 423.82212}, {"ts": 1768145640000, "open": 0.1668, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 13043.9, "quote_volume": 2176.15821, "trades": 18, "taker_buy_volume": 9556.9, "taker_buy_quote": 1594.52661}, {"ts": 1768145700000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 5177.0, "quote_volume": 863.5236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145760000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 9233.7, "quote_volume": 1540.4767, "trades": 23, "taker_buy_volume": 2955.4, "taker_buy_quote": 493.25626}, {"ts": 1768145820000, "open": 0.1668, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 11901.6, "quote_volume": 1985.17806, "trades": 23, "taker_buy_volume": 11500.3, "taker_buy_quote": 1918.25004}, {"ts": 1768145880000, "open": 0.1669, "high": 0.167, "low": 0.1668, "close": 0.1668, "volume": 7429.9, "quote_volume": 1239.82251, "trades": 13, "taker_buy_volume": 2108.1, "taker_buy_quote": 351.8464}, {"ts": 1768145940000, "open": 0.1669, "high": 0.167, "low": 0.1668, "close": 0.167, "volume": 13775.9, "quote_volume": 2298.77815, "trades": 38, "taker_buy_volume": 6343.7, "taker_buy_quote": 1058.67687}, {"ts": 1768146000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2585.7, "quote_volume": 431.8119, "trades": 7, "taker_buy_volume": 1685.7, "taker_buy_quote": 281.5119}, {"ts": 1768146060000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 3058.5, "quote_volume": 510.18477, "trades": 19, "taker_buy_volume": 1966.2, "taker_buy_quote": 327.96216}, {"ts": 1768146120000, "open": 0.1668, "high": 0.1671, "low": 0.1668, "close": 0.167, "volume": 27828.0, "quote_volume": 4646.00625, "trades": 67, "taker_buy_volume": 24174.5, "taker_buy_quote": 4035.8628}, {"ts": 1768146180000, "open": 0.1669, "high": 0.1669, "low": 0.1665, "close": 0.1666, "volume": 29726.1, "quote_volume": 4954.11773, "trades": 61, "taker_buy_volume": 3217.7, "taker_buy_quote": 535.79605}, {"ts": 1768146240000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 14581.6, "quote_volume": 2428.91024, "trades": 46, "taker_buy_volume": 5827.9, "taker_buy_quote": 970.90113}, {"ts": 1768146300000, "open": 0.1665, "high": 0.1665, "low": 0.1664, "close": 0.1664, "volume": 13191.5, "quote_volume": 2195.81179, "trades": 40, "taker_buy_volume": 2416.9, "taker_buy_quote": 402.17216}, {"ts": 1768146360000, "open": 0.1664, "high": 0.1667, "low": 0.1664, "close": 0.1666, "volume": 21237.3, "quote_volume": 3536.89963, "trades": 29, "taker_buy_volume": 11853.6, "taker_buy_quote": 1974.08569}, {"ts": 1768146420000, "open": 0.1666, "high": 0.1666, "low": 0.1666, "close": 0.1666, "volume": 13415.9, "quote_volume": 2235.08894, "trades": 24, "taker_buy_volume": 1800.0, "taker_buy_quote": 299.88}, {"ts": 1768146480000, "open": 0.1666, "high": 0.1666, "low": 0.1653, "close": 0.166, "volume": 472222.6, "quote_volume": 78287.17982, "trades": 484, "taker_buy_volume": 182947.8, "taker_buy_quote": 30345.40836}, {"ts": 1768146540000, "open": 0.166, "high": 0.166, "low": 0.1655, "close": 0.1658, "volume": 70232.1, "quote_volume": 11636.2131, "trades": 116, "taker_buy_volume": 14944.5, "taker_buy_quote": 2477.47662}, {"ts": 1768146600000, "open": 0.1658, "high": 0.1661, "low": 0.1658, "close": 0.1658, "volume": 83376.0, "quote_volume": 13833.37534, "trades": 179, "taker_buy_volume": 49823.9, "taker_buy_quote": 8267.68352}, {"ts": 1768146660000, "open": 0.1658, "high": 0.1659, "low": 0.1657, "close": 0.1657, "volume": 23267.2, "quote_volume": 3856.98566, "trades": 52, "taker_buy_volume": 5325.9, "taker_buy_quote": 883.23422}, {"ts": 1768146720000, "open": 0.1657, "high": 0.1659, "low": 0.1655, "close": 0.1658, "volume": 68232.4, "quote_volume": 11304.13383, "trades": 146, "taker_buy_volume": 16473.6, "taker_buy_quote": 2730.2316}, {"ts": 1768146780000, "open": 0.1658, "high": 0.1659, "low": 0.1658, "close": 0.1659, "volume": 29922.7, "quote_volume": 4963.47012, "trades": 71, "taker_buy_volume": 9277.9, "taker_buy_quote": 1539.20361}, {"ts": 1768146840000, "open": 0.166, "high": 0.1661, "low": 0.166, "close": 0.166, "volume": 7352.4, "quote_volume": 1220.52409, "trades": 29, "taker_buy_volume": 955.8, "taker_buy_quote": 158.68849}, {"ts": 1768146900000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 8289.4, "quote_volume": 1375.37224, "trades": 26, "taker_buy_volume": 46.8, "taker_buy_quote": 7.7688}, {"ts": 1768146960000, "open": 0.166, "high": 0.1662, "low": 0.166, "close": 0.1662, "volume": 13423.8, "quote_volume": 2230.39547, "trades": 51, "taker_buy_volume": 6483.2, "taker_buy_quote": 1076.86775}, {"ts": 1768147020000, "open": 0.1662, "high": 0.1664, "low": 0.1662, "close": 0.1664, "volume": 34201.7, "quote_volume": 5689.98013, "trades": 32, "taker_buy_volume": 33768.0, "taker_buy_quote": 5617.89919}, {"ts": 1768147080000, "open": 0.1663, "high": 0.1663, "low": 0.1662, "close": 0.1663, "volume": 12597.5, "quote_volume": 2094.31084, "trades": 30, "taker_buy_volume": 497.1, "taker_buy_quote": 82.66773}, {"ts": 1768147140000, "open": 0.1663, "high": 0.1663, "low": 0.1663, "close": 0.1663, "volume": 1796.2, "quote_volume": 298.70806, "trades": 6, "taker_buy_volume": 1796.2, "taker_buy_quote": 298.70806}, {"ts": 1768147200000, "open": 0.1663, "high": 0.1663, "low": 0.1661, "close": 0.1663, "volume": 77474.7, "quote_volume": 12872.04227, "trades": 83, "taker_buy_volume": 58981.2, "taker_buy_quote": 9799.27262}, {"ts": 1768147260000, "open": 0.1664, "high": 0.1665, "low": 0.1664, "close": 0.1665, "volume": 14695.0, "quote_volume": 2446.49672, "trades": 20, "taker_buy_volume": 14695.0, "taker_buy_quote": 2446.49672}, {"ts": 1768147320000, "open": 0.1665, "high": 0.1671, "low": 0.1665, "close": 0.167, "volume": 78455.7, "quote_volume": 13085.78918, "trades": 111, "taker_buy_volume": 67110.3, "taker_buy_quote": 11193.36297}, {"ts": 1768147380000, "open": 0.167, "high": 0.1672, "low": 0.167, "close": 0.1671, "volume": 49549.9, "quote_volume": 8279.96342, "trades": 51, "taker_buy_volume": 49249.6, "taker_buy_quote": 8229.78329}, {"ts": 1768147440000, "open": 0.1672, "high": 0.1674, "low": 0.1671, "close": 0.1673, "volume": 37778.4, "quote_volume": 6317.92425, "trades": 54, "taker_buy_volume": 30872.2, "taker_buy_quote": 5163.30719}, {"ts": 1768147500000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1673, "volume": 14110.2, "quote_volume": 2360.64243, "trades": 33, "taker_buy_volume": 59.7, "taker_buy_quote": 9.99378}, {"ts": 1768147560000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 2294.9, "quote_volume": 383.70728, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147620000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 2285.8, "quote_volume": 381.95718, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147680000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 17337.1, "quote_volume": 2898.76312, "trades": 13, "taker_buy_volume": 17254.5, "taker_buy_quote": 2884.9524}, {"ts": 1768147740000, "open": 0.1673, "high": 0.1673, "low": 0.1669, "close": 0.167, "volume": 64240.9, "quote_volume": 10732.74274, "trades": 83, "taker_buy_volume": 49460.3, "taker_buy_quote": 8262.90014}, {"ts": 1768147800000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 3371.7, "quote_volume": 562.73673, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147860000, "open": 0.1669, "high": 0.167, "low": 0.1668, "close": 0.1668, "volume": 10618.1, "quote_volume": 1771.78952, "trades": 28, "taker_buy_volume": 5203.0, "taker_buy_quote": 868.38319}, {"ts": 1768147920000, "open": 0.1668, "high": 0.1669, "low": 0.1666, "close": 0.1666, "volume": 58517.0, "quote_volume": 9755.01727, "trades": 90, "taker_buy_volume": 13307.6, "taker_buy_quote": 2219.68908}, {"ts": 1768147980000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 1007.1, "quote_volume": 167.81048, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148040000, "open": 0.1666, "high": 0.1666, "low": 0.1664, "close": 0.1664, "volume": 58151.5, "quote_volume": 9681.29769, "trades": 65, "taker_buy_volume": 867.9, "taker_buy_quote": 144.41856}, {"ts": 1768148100000, "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 2002.7, "quote_volume": 333.12216, "trades": 24, "taker_buy_volume": 722.6, "taker_buy_quote": 120.19842}, {"ts": 1768148160000, "open": 0.1663, "high": 0.1666, "low": 0.1663, "close": 0.1666, "volume": 2374.0, "quote_volume": 395.22289, "trades": 22, "taker_buy_volume": 2374.0, "taker_buy_quote": 395.22289}, {"ts": 1768148220000, "open": 0.1667, "high": 0.1667, "low": 0.1667, "close": 0.1667, "volume": 12535.3, "quote_volume": 2089.63451, "trades": 34, "taker_buy_volume": 2324.6, "taker_buy_quote": 387.51082}, {"ts": 1768148280000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1665, "volume": 3431.2, "quote_volume": 571.53736, "trades": 23, "taker_buy_volume": 421.7, "taker_buy_quote": 70.21305}, {"ts": 1768148340000, "open": 0.1666, "high": 0.1669, "low": 0.1666, "close": 0.1668, "volume": 80607.4, "quote_volume": 13446.63926, "trades": 73, "taker_buy_volume": 71210.4, "taker_buy_quote": 11879.7846}, {"ts": 1768148400000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 449.6, "quote_volume": 75.03824, "trades": 7, "taker_buy_volume": 449.6, "taker_buy_quote": 75.03824}, {"ts": 1768148460000, "open": 0.167, "high": 0.1671, "low": 0.1669, "close": 0.1669, "volume": 31937.0, "quote_volume": 5335.14551, "trades": 58, "taker_buy_volume": 27202.7, "taker_buy_quote": 4544.08997}, {"ts": 1768148520000, "open": 0.1669, "high": 0.1671, "low": 0.1669, "close": 0.1671, "volume": 18991.0, "quote_volume": 3170.81277, "trades": 49, "taker_buy_volume": 12927.0, "taker_buy_quote": 2158.40911}, {"ts": 1768148580000, "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 4967.9, "quote_volume": 830.63288, "trades": 9, "taker_buy_volume": 4967.9, "taker_buy_quote": 830.63288}, {"ts": 1768148640000, "open": 0.1671, "high": 0.1672, "low": 0.1671, "close": 0.1672, "volume": 10013.0, "quote_volume": 1674.16807, "trades": 7, "taker_buy_volume": 9902.3, "taker_buy_quote": 1655.66456}, {"ts": 1768148700000, "open": 0.1673, "high": 0.1673, "low": 0.1671, "close": 0.1671, "volume": 44402.6, "quote_volume": 7422.29646, "trades": 66, "taker_buy_volume": 21586.7, "taker_buy_quote": 3608.00406}, {"ts": 1768148760000, "open": 0.1671, "high": 0.1672, "low": 0.1669, "close": 0.1669, "volume": 16591.6, "quote_volume": 2772.69127, "trades": 51, "taker_buy_volume": 3623.2, "taker_buy_quote": 605.22287}, {"ts": 1768148820000, "open": 0.167, "high": 0.1673, "low": 0.167, "close": 0.1673, "volume": 12251.2, "quote_volume": 2048.9087, "trades": 34, "taker_buy_volume": 11353.1, "taker_buy_quote": 1898.65657}, {"ts": 1768148880000, "open": 0.1673, "high": 0.1677, "low": 0.1673, "close": 0.1677, "volume": 106113.2, "quote_volume": 17774.90993, "trades": 101, "taker_buy_volume": 98080.6, "taker_buy_quote": 16429.72452}, {"ts": 1768148940000, "open": 0.1677, "high": 0.1682, "low": 0.1677, "close": 0.1678, "volume": 81104.6, "quote_volume": 13618.26542, "trades": 114, "taker_buy_volume": 66300.9, "taker_buy_quote": 11132.16786}, {"ts": 1768149000000, "open": 0.1679, "high": 0.1685, "low": 0.1679, "close": 0.1685, "volume": 137882.0, "quote_volume": 23207.99515, "trades": 143, "taker_buy_volume": 125042.5, "taker_buy_quote": 21045.22248}, {"ts": 1768149060000, "open": 0.1685, "high": 0.169, "low": 0.1684, "close": 0.1689, "volume": 179320.0, "quote_volume": 30251.00367, "trades": 227, "taker_buy_volume": 144876.9, "taker_buy_quote": 24443.12607}, {"ts": 1768149120000, "open": 0.1689, "high": 0.1692, "low": 0.1688, "close": 0.1691, "volume": 87672.6, "quote_volume": 14816.17585, "trades": 187, "taker_buy_volume": 52272.9, "taker_buy_quote": 8834.86412}, {"ts": 1768149180000, "open": 0.169, "high": 0.169, "low": 0.1685, "close": 0.1685, "volume": 24365.6, "quote_volume": 4112.55748, "trades": 78, "taker_buy_volume": 824.4, "taker_buy_quote": 139.04289}, {"ts": 1768149240000, "open": 0.1685, "high": 0.1687, "low": 0.1685, "close": 0.1685, "volume": 41396.7, "quote_volume": 6981.64153, "trades": 46, "taker_buy_volume": 31209.6, "taker_buy_quote": 5264.1223}, {"ts": 1768149300000, "open": 0.1686, "high": 0.1687, "low": 0.1686, "close": 0.1686, "volume": 6373.5, "quote_volume": 1074.73054, "trades": 29, "taker_buy_volume": 1170.1, "taker_buy_quote": 197.35956}, {"ts": 1768149360000, "open": 0.1686, "high": 0.1687, "low": 0.1686, "close": 0.1687, "volume": 6533.6, "quote_volume": 1102.15772, "trades": 12, "taker_buy_volume": 6167.0, "taker_buy_quote": 1040.34896}, {"ts": 1768149420000, "open": 0.1686, "high": 0.1687, "low": 0.1685, "close": 0.1686, "volume": 9725.4, "quote_volume": 1639.70556, "trades": 32, "taker_buy_volume": 348.0, "taker_buy_quote": 58.68366}, {"ts": 1768149480000, "open": 0.1687, "high": 0.1687, "low": 0.1683, "close": 0.1683, "volume": 39797.7, "quote_volume": 6710.92961, "trades": 58, "taker_buy_volume": 10755.9, "taker_buy_quote": 1814.52033}, {"ts": 1768149540000, "open": 0.1682, "high": 0.1683, "low": 0.1681, "close": 0.1681, "volume": 59297.5, "quote_volume": 9971.11024, "trades": 107, "taker_buy_volume": 8478.0, "taker_buy_quote": 1426.05116}, {"ts": 1768149600000, "open": 0.1681, "high": 0.1683, "low": 0.1678, "close": 0.168, "volume": 198491.9, "quote_volume": 33356.93692, "trades": 204, "taker_buy_volume": 88124.0, "taker_buy_quote": 14817.96191}, {"ts": 1768149660000, "open": 0.168, "high": 0.168, "low": 0.1676, "close": 0.1676, "volume": 150947.7, "quote_volume": 25324.91482, "trades": 141, "taker_buy_volume": 54464.7, "taker_buy_quote": 9140.13226}, {"ts": 1768149720000, "open": 0.1677, "high": 0.1679, "low": 0.1676, "close": 0.1676, "volume": 140176.5, "quote_volume": 23512.15728, "trades": 144, "taker_buy_volume": 70520.4, "taker_buy_quote": 11832.52778}, {"ts": 1768149780000, "open": 0.1676, "high": 0.1679, "low": 0.1676, "close": 0.1679, "volume": 16605.7, "quote_volume": 2785.6451, "trades": 42, "taker_buy_volume": 9750.1, "taker_buy_quote": 1636.64654}, {"ts": 1768149840000, "open": 0.1679, "high": 0.1684, "low": 0.1679, "close": 0.1684, "volume": 27707.8, "quote_volume": 4657.91774, "trades": 70, "taker_buy_volume": 18285.7, "taker_buy_quote": 3073.24407}, {"ts": 1768149900000, "open": 0.1684, "high": 0.1687, "low": 0.1684, "close": 0.1687, "volume": 33961.9, "quote_volume": 5726.93365, "trades": 64, "taker_buy_volume": 29455.9, "taker_buy_quote": 4967.19862}, {"ts": 1768149960000, "open": 0.1688, "high": 0.1688, "low": 0.1685, "close": 0.1686, "volume": 11832.4, "quote_volume": 1995.20355, "trades": 31, "taker_buy_volume": 3589.9, "taker_buy_quote": 605.71695}, {"ts": 1768150020000, "open": 0.1685, "high": 0.1686, "low": 0.1684, "close": 0.1685, "volume": 7018.7, "quote_volume": 1182.56069, "trades": 47, "taker_buy_volume": 5290.8, "taker_buy_quote": 891.46338}, {"ts": 1768150080000, "open": 0.1686, "high": 0.1686, "low": 0.1682, "close": 0.1682, "volume": 31114.3, "quote_volume": 5236.9369, "trades": 66, "taker_buy_volume": 5589.8, "taker_buy_quote": 940.99585}, {"ts": 1768150140000, "open": 0.1682, "high": 0.1682, "low": 0.1679, "close": 0.168, "volume": 18059.0, "quote_volume": 3033.57692, "trades": 62, "taker_buy_volume": 4932.9, "taker_buy_quote": 828.5366}, {"ts": 1768150200000, "open": 0.1681, "high": 0.1681, "low": 0.1677, "close": 0.1677, "volume": 56423.5, "quote_volume": 9463.61819, "trades": 53, "taker_buy_volume": 24359.5, "taker_buy_quote": 4085.34646}, {"ts": 1768150260000, "open": 0.1678, "high": 0.1682, "low": 0.1678, "close": 0.1681, "volume": 53429.4, "quote_volume": 8975.88033, "trades": 56, "taker_buy_volume": 52315.9, "taker_buy_quote": 8788.78239}, {"ts": 1768150320000, "open": 0.1681, "high": 0.1682, "low": 0.1679, "close": 0.1682, "volume": 15131.4, "quote_volume": 2543.2772, "trades": 62, "taker_buy_volume": 7967.7, "taker_buy_quote": 1339.36151}, {"ts": 1768150380000, "open": 0.1681, "high": 0.1682, "low": 0.168, "close": 0.1682, "volume": 6442.6, "quote_volume": 1082.97014, "trades": 28, "taker_buy_volume": 741.6, "taker_buy_quote": 124.67346}, {"ts": 1768150440000, "open": 0.1681, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 7578.2, "quote_volume": 1273.9099, "trades": 30, "taker_buy_volume": 384.8, "taker_buy_quote": 64.69936}, {"ts": 1768150500000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 1033.2, "quote_volume": 173.77377, "trades": 14, "taker_buy_volume": 584.2, "taker_buy_quote": 98.26244}, {"ts": 1768150560000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 5538.3, "quote_volume": 931.40522, "trades": 17, "taker_buy_volume": 3344.8, "taker_buy_quote": 562.59536}, {"ts": 1768150620000, "open": 0.1683, "high": 0.1683, "low": 0.1682, "close": 0.1682, "volume": 9904.1, "quote_volume": 1666.62512, "trades": 33, "taker_buy_volume": 4201.9, "taker_buy_quote": 707.17977}, {"ts": 1768150680000, "open": 0.1681, "high": 0.1682, "low": 0.168, "close": 0.1681, "volume": 3377.8, "quote_volume": 568.0762, "trades": 23, "taker_buy_volume": 2820.2, "taker_buy_quote": 474.3473}, {"ts": 1768150740000, "open": 0.1681, "high": 0.1681, "low": 0.168, "close": 0.1681, "volume": 3240.9, "quote_volume": 544.49189, "trades": 20, "taker_buy_volume": 206.9, "taker_buy_quote": 34.77989}, {"ts": 1768150800000, "open": 0.1681, "high": 0.1683, "low": 0.1681, "close": 0.1682, "volume": 2696.7, "quote_volume": 453.5379, "trades": 31, "taker_buy_volume": 1401.6, "taker_buy_quote": 235.7364}, {"ts": 1768150860000, "open": 0.1682, "high": 0.1683, "low": 0.1682, "close": 0.1682, "volume": 10543.2, "quote_volume": 1773.96742, "trades": 40, "taker_buy_volume": 5552.2, "taker_buy_quote": 934.07205}, {"ts": 1768150920000, "open": 0.1682, "high": 0.1682, "low": 0.1679, "close": 0.1679, "volume": 2065.1, "quote_volume": 347.01588, "trades": 27, "taker_buy_volume": 102.7, "taker_buy_quote": 17.2536}, {"ts": 1768150980000, "open": 0.168, "high": 0.168, "low": 0.1679, "close": 0.1679, "volume": 9288.7, "quote_volume": 1560.44522, "trades": 19, "taker_buy_volume": 8587.0, "taker_buy_quote": 1442.60578}, {"ts": 1768151040000, "open": 0.1678, "high": 0.168, "low": 0.1678, "close": 0.168, "volume": 4997.2, "quote_volume": 838.9233, "trades": 25, "taker_buy_volume": 4479.9, "taker_buy_quote": 752.12036}, {"ts": 1768151100000, "open": 0.1679, "high": 0.168, "low": 0.1679, "close": 0.168, "volume": 671.0, "quote_volume": 112.71782, "trades": 9, "taker_buy_volume": 569.2, "taker_buy_quote": 95.6256}, {"ts": 1768151160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 839.3, "quote_volume": 141.0024, "trades": 10, "taker_buy_volume": 240.1, "taker_buy_quote": 40.3368}, {"ts": 1768151220000, "open": 0.1679, "high": 0.1681, "low": 0.1679, "close": 0.1681, "volume": 1793.3, "quote_volume": 301.36379, "trades": 21, "taker_buy_volume": 1443.5, "taker_buy_quote": 242.60176}, {"ts": 1768151280000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 237.6, "quote_volume": 39.94056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151340000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 1198.6, "quote_volume": 201.59853, "trades": 14, "taker_buy_volume": 803.7, "taker_buy_quote": 135.18234}, {"ts": 1768151400000, "open": 0.1682, "high": 0.1688, "low": 0.1682, "close": 0.1687, "volume": 47700.0, "quote_volume": 8042.92935, "trades": 95, "taker_buy_volume": 37467.8, "taker_buy_quote": 6317.55262}, {"ts": 1768151460000, "open": 0.1687, "high": 0.1691, "low": 0.1687, "close": 0.169, "volume": 47885.6, "quote_volume": 8087.5815, "trades": 77, "taker_buy_volume": 38675.4, "taker_buy_quote": 6531.0577}, {"ts": 1768151520000, "open": 0.1691, "high": 0.1699, "low": 0.1691, "close": 0.1698, "volume": 216049.2, "quote_volume": 36626.00903, "trades": 235, "taker_buy_volume": 134459.9, "taker_buy_quote": 22786.78707}, {"ts": 1768151580000, "open": 0.1697, "high": 0.1698, "low": 0.1695, "close": 0.1695, "volume": 81039.6, "quote_volume": 13747.59011, "trades": 96, "taker_buy_volume": 28315.2, "taker_buy_quote": 4804.6566}, {"ts": 1768151640000, "open": 0.1695, "high": 0.1695, "low": 0.1692, "close": 0.1692, "volume": 64108.7, "quote_volume": 10848.35145, "trades": 45, "taker_buy_volume": 2701.6, "taker_buy_quote": 457.15053}, {"ts": 1768151700000, "open": 0.1691, "high": 0.1695, "low": 0.1689, "close": 0.169, "volume": 411598.3, "quote_volume": 69669.79864, "trades": 195, "taker_buy_volume": 370987.3, "taker_buy_quote": 62802.26271}, {"ts": 1768151760000, "open": 0.1691, "high": 0.1695, "low": 0.1691, "close": 0.1695, "volume": 126730.3, "quote_volume": 21459.61063, "trades": 144, "taker_buy_volume": 105301.9, "taker_buy_quote": 17830.08535}, {"ts": 1768151820000, "open": 0.1694, "high": 0.1698, "low": 0.1694, "close": 0.1698, "volume": 38275.0, "quote_volume": 6498.72361, "trades": 46, "taker_buy_volume": 30026.7, "taker_buy_quote": 5098.22227}, {"ts": 1768151880000, "open": 0.1697, "high": 0.1697, "low": 0.1695, "close": 0.1695, "volume": 20492.4, "quote_volume": 3475.60878, "trades": 34, "taker_buy_volume": 5041.0, "taker_buy_quote": 854.6025}, {"ts": 1768151940000, "open": 0.1696, "high": 0.1697, "low": 0.1696, "close": 0.1696, "volume": 31505.2, "quote_volume": 5344.0603, "trades": 46, "taker_buy_volume": 9018.6, "taker_buy_quote": 1529.94641}, {"ts": 1768152000000, "open": 0.1696, "high": 0.1696, "low": 0.1692, "close": 0.1692, "volume": 18045.0, "quote_volume": 3054.58632, "trades": 39, "taker_buy_volume": 8761.6, "taker_buy_quote": 1482.69336}, {"ts": 1768152060000, "open": 0.1692, "high": 0.1692, "low": 0.169, "close": 0.169, "volume": 40678.8, "quote_volume": 6880.1203, "trades": 51, "taker_buy_volume": 18619.8, "taker_buy_quote": 3150.25822}, {"ts": 1768152120000, "open": 0.169, "high": 0.169, "low": 0.1688, "close": 0.1689, "volume": 40240.3, "quote_volume": 6798.79151, "trades": 39, "taker_buy_volume": 22852.8, "taker_buy_quote": 3861.7432}, {"ts": 1768152180000, "open": 0.1689, "high": 0.1691, "low": 0.1689, "close": 0.1691, "volume": 17179.6, "quote_volume": 2904.16905, "trades": 33, "taker_buy_volume": 12465.8, "taker_buy_quote": 2107.53685}, {"ts": 1768152240000, "open": 0.1692, "high": 0.1692, "low": 0.1691, "close": 0.1691, "volume": 31384.2, "quote_volume": 5309.7326, "trades": 53, "taker_buy_volume": 15602.0, "taker_buy_quote": 2639.43107}, {"ts": 1768152300000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 4939.6, "quote_volume": 835.28636, "trades": 14, "taker_buy_volume": 2052.1, "taker_buy_quote": 347.01011}, {"ts": 1768152360000, "open": 0.169, "high": 0.169, "low": 0.1688, "close": 0.1688, "volume": 29133.8, "quote_volume": 4918.60277, "trades": 37, "taker_buy_volume": 2718.4, "taker_buy_quote": 458.86592}, {"ts": 1768152420000, "open": 0.1688, "high": 0.1689, "low": 0.1688, "close": 0.1689, "volume": 5638.0, "quote_volume": 951.70032, "trades": 13, "taker_buy_volume": 5442.5, "taker_buy_quote": 918.69992}, {"ts": 1768152480000, "open": 0.1688, "high": 0.1689, "low": 0.1688, "close": 0.1689, "volume": 780.3, "quote_volume": 131.75158, "trades": 4, "taker_buy_volume": 369.4, "taker_buy_quote": 62.39166}, {"ts": 1768152540000, "open": 0.1688, "high": 0.1689, "low": 0.1688, "close": 0.1689, "volume": 37775.6, "quote_volume": 6376.69004, "trades": 45, "taker_buy_volume": 20825.9, "taker_buy_quote": 3515.58068}, {"ts": 1768152600000, "open": 0.1689, "high": 0.1693, "low": 0.1689, "close": 0.1691, "volume": 35205.6, "quote_volume": 5952.12893, "trades": 67, "taker_buy_volume": 18799.2, "taker_buy_quote": 3178.13137}, {"ts": 1768152660000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 1472.6, "quote_volume": 249.01666, "trades": 11, "taker_buy_volume": 443.9, "taker_buy_quote": 75.06349}, {"ts": 1768152720000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 29632.7, "quote_volume": 5010.88957, "trades": 50, "taker_buy_volume": 13774.4, "taker_buy_quote": 2329.25104}, {"ts": 1768152780000, "open": 0.1692, "high": 0.1693, "low": 0.1691, "close": 0.1691, "volume": 17960.4, "quote_volume": 3039.27106, "trades": 38, "taker_buy_volume": 11522.1, "taker_buy_quote": 1949.91563}, {"ts": 1768152840000, "open": 0.1691, "high": 0.1691, "low": 0.1691, "close": 0.1691, "volume": 831.9, "quote_volume": 140.67429, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152900000, "open": 0.169, "high": 0.1692, "low": 0.169, "close": 0.1692, "volume": 50067.5, "quote_volume": 8466.88838, "trades": 61, "taker_buy_volume": 24071.2, "taker_buy_quote": 4070.11106}, {"ts": 1768152960000, "open": 0.1691, "high": 0.1691, "low": 0.1686, "close": 0.1687, "volume": 56592.6, "quote_volume": 9550.63777, "trades": 177, "taker_buy_volume": 11630.7, "taker_buy_quote": 1962.12576}, {"ts": 1768153020000, "open": 0.1686, "high": 0.1688, "low": 0.1684, "close": 0.1685, "volume": 116528.7, "quote_volume": 19650.26217, "trades": 138, "taker_buy_volume": 46978.9, "taker_buy_quote": 7926.6956}, {"ts": 1768153080000, "open": 0.1684, "high": 0.1689, "low": 0.1684, "close": 0.1686, "volume": 160472.0, "quote_volume": 27070.45561, "trades": 140, "taker_buy_volume": 135873.2, "taker_buy_quote": 22922.36685}, {"ts": 1768153140000, "open": 0.1686, "high": 0.1689, "low": 0.1686, "close": 0.1688, "volume": 57719.5, "quote_volume": 9740.59595, "trades": 58, "taker_buy_volume": 46246.1, "taker_buy_quote": 7804.40321}, {"ts": 1768153200000, "open": 0.1687, "high": 0.1689, "low": 0.1687, "close": 0.1689, "volume": 90721.9, "quote_volume": 15308.73495, "trades": 116, "taker_buy_volume": 26930.8, "taker_buy_quote": 4545.34994}, {"ts": 1768153260000, "open": 0.1688, "high": 0.1688, "low": 0.1688, "close": 0.1688, "volume": 6573.6, "quote_volume": 1109.62368, "trades": 20, "taker_buy_volume": 4677.6, "taker_buy_quote": 789.57888}, {"ts": 1768153320000, "open": 0.1688, "high": 0.1689, "low": 0.1688, "close": 0.1689, "volume": 5420.8, "quote_volume": 915.56585, "trades": 26, "taker_buy_volume": 4462.0, "taker_buy_quote": 753.6318}, {"ts": 1768153380000, "open": 0.1689, "high": 0.1689, "low": 0.1686, "close": 0.1687, "volume": 35751.1, "quote_volume": 6030.01529, "trades": 82, "taker_buy_volume": 18598.7, "taker_buy_quote": 3136.99495}, {"ts": 1768153440000, "open": 0.1687, "high": 0.169, "low": 0.1687, "close": 0.169, "volume": 6545.1, "quote_volume": 1105.26679, "trades": 41, "taker_buy_volume": 5989.5, "taker_buy_quote": 1011.53707}, {"ts": 1768153500000, "open": 0.1691, "high": 0.1691, "low": 0.1688, "close": 0.1688, "volume": 48440.1, "quote_volume": 8181.72067, "trades": 91, "taker_buy_volume": 23662.9, "taker_buy_quote": 3997.77389}, {"ts": 1768153560000, "open": 0.1687, "high": 0.1687, "low": 0.1687, "close": 0.1687, "volume": 37532.6, "quote_volume": 6331.74962, "trades": 45, "taker_buy_volume": 19074.1, "taker_buy_quote": 3217.80067}, {"ts": 1768153620000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 1050.0, "quote_volume": 177.03, "trades": 10, "taker_buy_volume": 659.2, "taker_buy_quote": 111.14112}, {"ts": 1768153680000, "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 827.7, "quote_volume": 139.55022, "trades": 3, "taker_buy_volume": 827.7, "taker_buy_quote": 139.55022}, {"ts": 1768153740000, "open": 0.1686, "high": 0.1688, "low": 0.1686, "close": 0.1688, "volume": 13111.7, "quote_volume": 2212.2042, "trades": 35, "taker_buy_volume": 12754.0, "taker_buy_quote": 2151.82444}, {"ts": 1768153800000, "open": 0.1687, "high": 0.1689, "low": 0.1687, "close": 0.1688, "volume": 12653.6, "quote_volume": 2137.06183, "trades": 19, "taker_buy_volume": 11852.3, "taker_buy_quote": 2001.81597}, {"ts": 1768153860000, "open": 0.1689, "high": 0.169, "low": 0.1689, "close": 0.169, "volume": 7715.7, "quote_volume": 1303.76249, "trades": 23, "taker_buy_volume": 7186.8, "taker_buy_quote": 1214.39228}, {"ts": 1768153920000, "open": 0.1691, "high": 0.1691, "low": 0.1689, "close": 0.1689, "volume": 8141.0, "quote_volume": 1376.13088, "trades": 28, "taker_buy_volume": 5032.8, "taker_buy_quote": 851.04648}, {"ts": 1768153980000, "open": 0.1689, "high": 0.1693, "low": 0.1689, "close": 0.1693, "volume": 6629.7, "quote_volume": 1121.8019, "trades": 34, "taker_buy_volume": 6552.5, "taker_buy_quote": 1108.74738}, {"ts": 1768154040000, "open": 0.1694, "high": 0.1694, "low": 0.1693, "close": 0.1693, "volume": 12283.7, "quote_volume": 2080.27652, "trades": 30, "taker_buy_volume": 4269.1, "taker_buy_quote": 723.18554}, {"ts": 1768154100000, "open": 0.1693, "high": 0.1697, "low": 0.1693, "close": 0.1696, "volume": 140333.7, "quote_volume": 23793.3728, "trades": 120, "taker_buy_volume": 87799.0, "taker_buy_quote": 14891.29615}, {"ts": 1768154160000, "open": 0.1697, "high": 0.1699, "low": 0.1697, "close": 0.1697, "volume": 40289.1, "quote_volume": 6839.09226, "trades": 63, "taker_buy_volume": 37248.0, "taker_buy_quote": 6322.82715}, {"ts": 1768154220000, "open": 0.1697, "high": 0.1699, "low": 0.1697, "close": 0.1698, "volume": 69144.3, "quote_volume": 11746.37578, "trades": 62, "taker_buy_volume": 41542.3, "taker_buy_quote": 7057.44914}, {"ts": 1768154280000, "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 12123.7, "quote_volume": 2057.39189, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154340000, "open": 0.1697, "high": 0.1699, "low": 0.1696, "close": 0.1696, "volume": 69933.7, "quote_volume": 11874.51266, "trades": 72, "taker_buy_volume": 30592.7, "taker_buy_quote": 5194.81259}, {"ts": 1768154400000, "open": 0.1697, "high": 0.1697, "low": 0.1692, "close": 0.1694, "volume": 38170.8, "quote_volume": 6465.27036, "trades": 85, "taker_buy_volume": 12830.4, "taker_buy_quote": 2173.47315}, {"ts": 1768154460000, "open": 0.1693, "high": 0.1693, "low": 0.1688, "close": 0.1688, "volume": 35455.3, "quote_volume": 5989.13281, "trades": 61, "taker_buy_volume": 2397.3, "taker_buy_quote": 405.1437}, {"ts": 1768154520000, "open": 0.1688, "high": 0.1688, "low": 0.1686, "close": 0.1687, "volume": 81029.9, "quote_volume": 13670.22408, "trades": 77, "taker_buy_volume": 21711.5, "taker_buy_quote": 3662.68242}, {"ts": 1768154580000, "open": 0.1686, "high": 0.1686, "low": 0.168, "close": 0.1682, "volume": 210553.2, "quote_volume": 35431.5717, "trades": 181, "taker_buy_volume": 59811.9, "taker_buy_quote": 10062.978}, {"ts": 1768154640000, "open": 0.1682, "high": 0.1682, "low": 0.168, "close": 0.1682, "volume": 91798.7, "quote_volume": 15427.73473, "trades": 87, "taker_buy_volume": 44086.6, "taker_buy_quote": 7409.44125}, {"ts": 1768154700000, "open": 0.1681, "high": 0.1681, "low": 0.168, "close": 0.168, "volume": 29544.4, "quote_volume": 4964.68299, "trades": 35, "taker_buy_volume": 299.6, "taker_buy_quote": 50.3328}, {"ts": 1768154760000, "open": 0.168, "high": 0.1682, "low": 0.168, "close": 0.1681, "volume": 39861.3, "quote_volume": 6703.34954, "trades": 48, "taker_buy_volume": 37236.5, "taker_buy_quote": 6262.16078}, {"ts": 1768154820000, "open": 0.168, "high": 0.168, "low": 0.1677, "close": 0.1678, "volume": 137674.3, "quote_volume": 23103.57721, "trades": 88, "taker_buy_volume": 47751.3, "taker_buy_quote": 8012.66814}, {"ts": 1768154880000, "open": 0.1679, "high": 0.1685, "low": 0.1679, "close": 0.1684, "volume": 85962.4, "quote_volume": 14464.19272, "trades": 99, "taker_buy_volume": 73331.4, "taker_buy_quote": 12337.43215}, {"ts": 1768154940000, "open": 0.1683, "high": 0.1683, "low": 0.1682, "close": 0.1682, "volume": 3231.3, "quote_volume": 543.56735, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155000000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 5701.1, "quote_volume": 958.35491, "trades": 18, "taker_buy_volume": 2822.3, "taker_buy_quote": 474.42863}, {"ts": 1768155060000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155120000, "open": 0.1681, "high": 0.1683, "low": 0.1681, "close": 0.1682, "volume": 12650.0, "quote_volume": 2127.87048, "trades": 25, "taker_buy_volume": 6341.0, "taker_buy_quote": 1066.8484}, {"ts": 1768155180000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1681, "volume": 4980.4, "quote_volume": 837.21334, "trades": 13, "taker_buy_volume": 81.0, "taker_buy_quote": 13.6242}, {"ts": 1768155240000, "open": 0.1681, "high": 0.1683, "low": 0.168, "close": 0.1682, "volume": 116570.2, "quote_volume": 19616.80983, "trades": 67, "taker_buy_volume": 83430.5, "taker_buy_quote": 14040.16469}, {"ts": 1768155300000, "open": 0.1683, "high": 0.1684, "low": 0.1683, "close": 0.1684, "volume": 14928.8, "quote_volume": 2513.8631, "trades": 26, "taker_buy_volume": 5343.3, "taker_buy_quote": 899.6649}, {"ts": 1768155360000, "open": 0.1683, "high": 0.1683, "low": 0.1681, "close": 0.1681, "volume": 4165.6, "quote_volume": 700.93081, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155420000, "open": 0.1681, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 36007.7, "quote_volume": 6056.45926, "trades": 16, "taker_buy_volume": 36007.7, "taker_buy_quote": 6056.45926}, {"ts": 1768155480000, "open": 0.1682, "high": 0.1683, "low": 0.1682, "close": 0.1683, "volume": 8951.5, "quote_volume": 1505.95783, "trades": 27, "taker_buy_volume": 7353.5, "taker_buy_quote": 1237.01443}, {"ts": 1768155540000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 20569.4, "quote_volume": 3459.77308, "trades": 26, "taker_buy_volume": 3128.2, "taker_buy_quote": 526.16324}, {"ts": 1768155600000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 442.9, "quote_volume": 74.49578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155660000, "open": 0.1682, "high": 0.1683, "low": 0.1682, "close": 0.1683, "volume": 5993.6, "quote_volume": 1008.35501, "trades": 24, "taker_buy_volume": 3892.8, "taker_buy_quote": 654.97565}, {"ts": 1768155720000, "open": 0.1683, "high": 0.1683, "low": 0.1682, "close": 0.1682, "volume": 1253.4, "quote_volume": 210.90242, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155780000, "open": 0.1682, "high": 0.1682, "low": 0.1682, "close": 0.1682, "volume": 1640.8, "quote_volume": 275.98256, "trades": 8, "taker_buy_volume": 1465.1, "taker_buy_quote": 246.42982}, {"ts": 1768155840000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1681, "volume": 2694.0, "quote_volume": 453.0827, "trades": 16, "taker_buy_volume": 141.3, "taker_buy_quote": 23.76666}, {"ts": 1768155900000, "open": 0.168, "high": 0.168, "low": 0.1679, "close": 0.168, "volume": 4174.2, "quote_volume": 701.22999, "trades": 15, "taker_buy_volume": 1524.8, "taker_buy_quote": 256.1664}, {"ts": 1768155960000, "open": 0.168, "high": 0.168, "low": 0.1676, "close": 0.1677, "volume": 39602.6, "quote_volume": 6642.14484, "trades": 66, "taker_buy_volume": 4169.4, "taker_buy_quote": 699.20838}, {"ts": 1768156020000, "open": 0.1677, "high": 0.1679, "low": 0.1677, "close": 0.1679, "volume": 5449.7, "quote_volume": 914.68823, "trades": 28, "taker_buy_volume": 2430.8, "taker_buy_quote": 407.93236}, {"ts": 1768156080000, "open": 0.1678, "high": 0.1678, "low": 0.1677, "close": 0.1678, "volume": 54825.8, "quote_volume": 9196.29364, "trades": 58, "taker_buy_volume": 7162.5, "taker_buy_quote": 1201.8675}, {"ts": 1768156140000, "open": 0.1679, "high": 0.1679, "low": 0.1678, "close": 0.1678, "volume": 4581.5, "quote_volume": 769.22672, "trades": 12, "taker_buy_volume": 1739.6, "taker_buy_quote": 292.07884}, {"ts": 1768156200000, "open": 0.1678, "high": 0.1679, "low": 0.1677, "close": 0.1679, "volume": 28073.0, "quote_volume": 4710.68832, "trades": 30, "taker_buy_volume": 901.1, "taker_buy_quote": 151.29156}, {"ts": 1768156260000, "open": 0.168, "high": 0.1681, "low": 0.1679, "close": 0.1679, "volume": 10204.4, "quote_volume": 1714.49654, "trades": 43, "taker_buy_volume": 4466.5, "taker_buy_quote": 750.51213}, {"ts": 1768156320000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 3626.8, "quote_volume": 608.93972, "trades": 9, "taker_buy_volume": 3386.7, "taker_buy_quote": 568.62693}, {"ts": 1768156380000, "open": 0.1679, "high": 0.1679, "low": 0.1678, "close": 0.1679, "volume": 19678.8, "quote_volume": 3303.87546, "trades": 26, "taker_buy_volume": 11837.6, "taker_buy_quote": 1987.53304}, {"ts": 1768156440000, "open": 0.1679, "high": 0.1679, "low": 0.1678, "close": 0.1678, "volume": 2364.5, "quote_volume": 396.9914, "trades": 8, "taker_buy_volume": 61.9, "taker_buy_quote": 10.39301}, {"ts": 1768156500000, "open": 0.1678, "high": 0.1678, "low": 0.1675, "close": 0.1677, "volume": 46381.4, "quote_volume": 7774.5026, "trades": 82, "taker_buy_volume": 20052.9, "taker_buy_quote": 3362.76194}, {"ts": 1768156560000, "open": 0.1677, "high": 0.1677, "low": 0.1674, "close": 0.1675, "volume": 41702.7, "quote_volume": 6985.26446, "trades": 80, "taker_buy_volume": 11214.3, "taker_buy_quote": 1878.2752}, {"ts": 1768156620000, "open": 0.1674, "high": 0.1675, "low": 0.1674, "close": 0.1675, "volume": 13912.3, "quote_volume": 2330.05542, "trades": 24, "taker_buy_volume": 8328.8, "taker_buy_quote": 1395.074}, {"ts": 1768156680000, "open": 0.1674, "high": 0.1675, "low": 0.1673, "close": 0.1675, "volume": 8263.3, "quote_volume": 1383.25591, "trades": 31, "taker_buy_volume": 5905.8, "taker_buy_quote": 988.66694}, {"ts": 1768156740000, "open": 0.1676, "high": 0.1677, "low": 0.1676, "close": 0.1677, "volume": 24923.7, "quote_volume": 4177.77567, "trades": 51, "taker_buy_volume": 17544.8, "taker_buy_quote": 2941.07203}, {"ts": 1768156800000, "open": 0.1677, "high": 0.1677, "low": 0.1676, "close": 0.1676, "volume": 1646.6, "quote_volume": 276.02214, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156860000, "open": 0.1676, "high": 0.1679, "low": 0.1676, "close": 0.1678, "volume": 21897.2, "quote_volume": 3671.74917, "trades": 45, "taker_buy_volume": 7215.2, "taker_buy_quote": 1210.61115}, {"ts": 1768156920000, "open": 0.1678, "high": 0.1679, "low": 0.1678, "close": 0.1678, "volume": 6662.7, "quote_volume": 1118.08137, "trades": 20, "taker_buy_volume": 5335.3, "taker_buy_quote": 895.31369}, {"ts": 1768156980000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 359.1, "quote_volume": 60.29289, "trades": 4, "taker_buy_volume": 359.1, "taker_buy_quote": 60.29289}, {"ts": 1768157040000, "open": 0.168, "high": 0.1681, "low": 0.168, "close": 0.1681, "volume": 2400.0, "quote_volume": 403.25092, "trades": 14, "taker_buy_volume": 2280.8, "taker_buy_quote": 383.2134}, {"ts": 1768157100000, "open": 0.1681, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 14589.7, "quote_volume": 2453.96667, "trades": 14, "taker_buy_volume": 14589.7, "taker_buy_quote": 2453.96667}, {"ts": 1768157160000, "open": 0.1683, "high": 0.1685, "low": 0.1683, "close": 0.1685, "volume": 77853.8, "quote_volume": 13114.28346, "trades": 40, "taker_buy_volume": 41052.7, "taker_buy_quote": 6913.29811}, {"ts": 1768157220000, "open": 0.1685, "high": 0.1685, "low": 0.1684, "close": 0.1684, "volume": 4797.1, "quote_volume": 807.89098, "trades": 10, "taker_buy_volume": 593.4, "taker_buy_quote": 99.9879}, {"ts": 1768157280000, "open": 0.1683, "high": 0.1683, "low": 0.1683, "close": 0.1683, "volume": 3840.6, "quote_volume": 646.37298, "trades": 20, "taker_buy_volume": 2225.9, "taker_buy_quote": 374.61897}, {"ts": 1768157340000, "open": 0.1683, "high": 0.1683, "low": 0.1682, "close": 0.1682, "volume": 11349.7, "quote_volume": 1909.98096, "trades": 16, "taker_buy_volume": 9614.2, "taker_buy_quote": 1618.06986}, {"ts": 1768157400000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1681, "volume": 1076.0, "quote_volume": 180.97844, "trades": 10, "taker_buy_volume": 55.5, "taker_buy_quote": 9.3351}, {"ts": 1768157460000, "open": 0.1681, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 26017.1, "quote_volume": 4376.04576, "trades": 21, "taker_buy_volume": 25712.5, "taker_buy_quote": 4324.8425}, {"ts": 1768157520000, "open": 0.1683, "high": 0.1684, "low": 0.1683, "close": 0.1684, "volume": 81069.8, "quote_volume": 13651.80554, "trades": 30, "taker_buy_volume": 16617.2, "taker_buy_quote": 2798.0367}, {"ts": 1768157580000, "open": 0.1685, "high": 0.1686, "low": 0.1685, "close": 0.1686, "volume": 21003.3, "quote_volume": 3539.71645, "trades": 24, "taker_buy_volume": 21003.3, "taker_buy_quote": 3539.71645}, {"ts": 1768157640000, "open": 0.1686, "high": 0.1688, "low": 0.1686, "close": 0.1687, "volume": 46861.5, "quote_volume": 7907.39653, "trades": 56, "taker_buy_volume": 35898.8, "taker_buy_quote": 6057.05414}, {"ts": 1768157700000, "open": 0.1687, "high": 0.169, "low": 0.1687, "close": 0.1688, "volume": 67480.3, "quote_volume": 11394.13817, "trades": 81, "taker_buy_volume": 46049.0, "taker_buy_quote": 7774.63161}, {"ts": 1768157760000, "open": 0.1688, "high": 0.1688, "low": 0.1687, "close": 0.1687, "volume": 22861.7, "quote_volume": 3857.93824, "trades": 53, "taker_buy_volume": 2810.3, "taker_buy_quote": 474.37864}, {"ts": 1768157820000, "open": 0.1686, "high": 0.1686, "low": 0.1685, "close": 0.1685, "volume": 3281.6, "quote_volume": 552.99762, "trades": 21, "taker_buy_volume": 1746.0, "taker_buy_quote": 294.201}, {"ts": 1768157880000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 3353.7, "quote_volume": 565.09845, "trades": 7, "taker_buy_volume": 3353.7, "taker_buy_quote": 565.09845}, {"ts": 1768157940000, "open": 0.1685, "high": 0.1685, "low": 0.1685, "close": 0.1685, "volume": 6830.4, "quote_volume": 1150.9224, "trades": 18, "taker_buy_volume": 6021.5, "taker_buy_quote": 1014.62275}, {"ts": 1768158000000, "open": 0.1685, "high": 0.1686, "low": 0.1685, "close": 0.1686, "volume": 15010.5, "quote_volume": 2529.51511, "trades": 26, "taker_buy_volume": 10007.9, "taker_buy_quote": 1686.57701}, {"ts": 1768158060000, "open": 0.1687, "high": 0.1689, "low": 0.1687, "close": 0.1688, "volume": 9939.5, "quote_volume": 1677.95471, "trades": 30, "taker_buy_volume": 9440.6, "taker_buy_quote": 1593.74039}, {"ts": 1768158120000, "open": 0.1688, "high": 0.169, "low": 0.1688, "close": 0.1689, "volume": 11414.5, "quote_volume": 1928.94868, "trades": 15, "taker_buy_volume": 11117.1, "taker_buy_quote": 1878.71782}, {"ts": 1768158180000, "open": 0.169, "high": 0.1691, "low": 0.169, "close": 0.169, "volume": 16568.0, "quote_volume": 2801.04315, "trades": 26, "taker_buy_volume": 15914.9, "taker_buy_quote": 2690.66925}, {"ts": 1768158240000, "open": 0.169, "high": 0.1692, "low": 0.169, "close": 0.1692, "volume": 28803.6, "quote_volume": 4872.47862, "trades": 34, "taker_buy_volume": 28440.4, "taker_buy_quote": 4811.09782}, {"ts": 1768158300000, "open": 0.1692, "high": 0.1693, "low": 0.1692, "close": 0.1693, "volume": 33313.5, "quote_volume": 5638.02661, "trades": 28, "taker_buy_volume": 33313.5, "taker_buy_quote": 5638.02661}, {"ts": 1768158360000, "open": 0.1693, "high": 0.1693, "low": 0.1691, "close": 0.1691, "volume": 47185.7, "quote_volume": 7984.28739, "trades": 70, "taker_buy_volume": 20491.0, "taker_buy_quote": 3468.01733}, {"ts": 1768158420000, "open": 0.1691, "high": 0.1692, "low": 0.1691, "close": 0.1692, "volume": 49933.1, "quote_volume": 8447.98601, "trades": 50, "taker_buy_volume": 4019.8, "taker_buy_quote": 679.97016}, {"ts": 1768158480000, "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 238.8, "quote_volume": 40.40496, "trades": 3, "taker_buy_volume": 238.8, "taker_buy_quote": 40.40496}, {"ts": 1768158540000, "open": 0.1692, "high": 0.1692, "low": 0.1691, "close": 0.1691, "volume": 2487.9, "quote_volume": 420.94873, "trades": 7, "taker_buy_volume": 49.1, "taker_buy_quote": 8.30772}, {"ts": 1768158600000, "open": 0.1691, "high": 0.1693, "low": 0.1691, "close": 0.1692, "volume": 103065.8, "quote_volume": 17447.19429, "trades": 61, "taker_buy_volume": 10190.4, "taker_buy_quote": 1723.65419}, {"ts": 1768158660000, "open": 0.1693, "high": 0.1695, "low": 0.1692, "close": 0.1695, "volume": 19785.3, "quote_volume": 3351.61877, "trades": 37, "taker_buy_volume": 16551.1, "taker_buy_quote": 2803.94911}, {"ts": 1768158720000, "open": 0.1695, "high": 0.17, "low": 0.1695, "close": 0.1698, "volume": 120637.2, "quote_volume": 20483.4648, "trades": 136, "taker_buy_volume": 72990.0, "taker_buy_quote": 12394.95953}, {"ts": 1768158780000, "open": 0.1697, "high": 0.1699, "low": 0.1697, "close": 0.1698, "volume": 50034.3, "quote_volume": 8497.33804, "trades": 42, "taker_buy_volume": 49100.8, "taker_buy_quote": 8338.89339}, {"ts": 1768158840000, "open": 0.1698, "high": 0.1699, "low": 0.1697, "close": 0.1699, "volume": 19038.0, "quote_volume": 3232.29181, "trades": 34, "taker_buy_volume": 13477.1, "taker_buy_quote": 2288.60708}, {"ts": 1768158900000, "open": 0.17, "high": 0.17, "low": 0.1697, "close": 0.1698, "volume": 140927.6, "quote_volume": 23936.48997, "trades": 100, "taker_buy_volume": 85448.0, "taker_buy_quote": 14511.86374}, {"ts": 1768158960000, "open": 0.1699, "high": 0.1699, "low": 0.1694, "close": 0.1694, "volume": 21129.4, "quote_volume": 3583.80343, "trades": 59, "taker_buy_volume": 6717.4, "taker_buy_quote": 1138.66222}, {"ts": 1768159020000, "open": 0.1694, "high": 0.1697, "low": 0.1693, "close": 0.1696, "volume": 13556.1, "quote_volume": 2298.48131, "trades": 41, "taker_buy_volume": 10823.7, "taker_buy_quote": 1835.12026}, {"ts": 1768159080000, "open": 0.1697, "high": 0.1697, "low": 0.1696, "close": 0.1696, "volume": 4784.4, "quote_volume": 811.81696, "trades": 21, "taker_buy_volume": 892.4, "taker_buy_quote": 151.39608}, {"ts": 1768159140000, "open": 0.1696, "high": 0.1696, "low": 0.1695, "close": 0.1695, "volume": 3740.8, "quote_volume": 634.25781, "trades": 21, "taker_buy_volume": 1020.1, "taker_buy_quote": 172.90695}, {"ts": 1768159200000, "open": 0.1695, "high": 0.1695, "low": 0.1683, "close": 0.1686, "volume": 446845.1, "quote_volume": 75409.1453, "trades": 323, "taker_buy_volume": 200780.8, "taker_buy_quote": 33863.52382}, {"ts": 1768159260000, "open": 0.1686, "high": 0.1689, "low": 0.1686, "close": 0.1687, "volume": 97194.4, "quote_volume": 16403.64677, "trades": 81, "taker_buy_volume": 10622.4, "taker_buy_quote": 1791.82093}, {"ts": 1768159320000, "open": 0.1687, "high": 0.1687, "low": 0.1686, "close": 0.1686, "volume": 17957.7, "quote_volume": 3027.75233, "trades": 25, "taker_buy_volume": 960.4, "taker_buy_quote": 162.00755}, {"ts": 1768159380000, "open": 0.1686, "high": 0.1687, "low": 0.1685, "close": 0.1686, "volume": 57136.4, "quote_volume": 9633.43298, "trades": 29, "taker_buy_volume": 29260.7, "taker_buy_quote": 4933.39314}, {"ts": 1768159440000, "open": 0.1687, "high": 0.1687, "low": 0.1686, "close": 0.1686, "volume": 5765.2, "quote_volume": 972.0486, "trades": 12, "taker_buy_volume": 358.8, "taker_buy_quote": 60.52956}, {"ts": 1768159500000, "open": 0.1686, "high": 0.1686, "low": 0.1684, "close": 0.1684, "volume": 31493.2, "quote_volume": 5306.58558, "trades": 42, "taker_buy_volume": 16787.5, "taker_buy_quote": 2828.69375}, {"ts": 1768159560000, "open": 0.1684, "high": 0.1685, "low": 0.1684, "close": 0.1684, "volume": 21029.9, "quote_volume": 3541.46531, "trades": 13, "taker_buy_volume": 1669.9, "taker_buy_quote": 281.24131}, {"ts": 1768159620000, "open": 0.1685, "high": 0.1686, "low": 0.1685, "close": 0.1685, "volume": 22744.0, "quote_volume": 3832.88493, "trades": 21, "taker_buy_volume": 6046.4, "taker_buy_quote": 1019.33933}, {"ts": 1768159680000, "open": 0.1685, "high": 0.1686, "low": 0.1685, "close": 0.1686, "volume": 13772.9, "quote_volume": 2321.23729, "trades": 27, "taker_buy_volume": 4836.8, "taker_buy_quote": 815.18977}, {"ts": 1768159740000, "open": 0.1686, "high": 0.1686, "low": 0.1685, "close": 0.1685, "volume": 3322.8, "quote_volume": 559.97594, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159800000, "open": 0.1685, "high": 0.1686, "low": 0.1684, "close": 0.1684, "volume": 7461.0, "quote_volume": 1256.88876, "trades": 15, "taker_buy_volume": 371.2, "taker_buy_quote": 62.58432}, {"ts": 1768159860000, "open": 0.1685, "high": 0.1686, "low": 0.1685, "close": 0.1686, "volume": 22737.3, "quote_volume": 3831.29436, "trades": 33, "taker_buy_volume": 10179.5, "taker_buy_quote": 1715.30506}, {"ts": 1768159920000, "open": 0.1685, "high": 0.1685, "low": 0.1684, "close": 0.1684, "volume": 4618.3, "quote_volume": 777.89079, "trades": 9, "taker_buy_volume": 42.4, "taker_buy_quote": 7.1444}, {"ts": 1768159980000, "open": 0.1685, "high": 0.1685, "low": 0.1683, "close": 0.1683, "volume": 31231.9, "quote_volume": 5259.68327, "trades": 29, "taker_buy_volume": 18455.4, "taker_buy_quote": 3108.12674}, {"ts": 1768160040000, "open": 0.1684, "high": 0.1684, "low": 0.1683, "close": 0.1683, "volume": 10489.7, "quote_volume": 1765.74396, "trades": 15, "taker_buy_volume": 1988.8, "taker_buy_quote": 334.91392}, {"ts": 1768160100000, "open": 0.1683, "high": 0.1683, "low": 0.168, "close": 0.168, "volume": 41840.0, "quote_volume": 7033.14092, "trades": 46, "taker_buy_volume": 490.0, "taker_buy_quote": 82.32}, {"ts": 1768160160000, "open": 0.168, "high": 0.1682, "low": 0.1679, "close": 0.1682, "volume": 72234.3, "quote_volume": 12139.68379, "trades": 66, "taker_buy_volume": 53245.1, "taker_buy_quote": 8950.13565}, {"ts": 1768160220000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1681, "volume": 17735.3, "quote_volume": 2981.77801, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160280000, "open": 0.1681, "high": 0.1682, "low": 0.168, "close": 0.1681, "volume": 13430.8, "quote_volume": 2257.63369, "trades": 39, "taker_buy_volume": 6823.9, "taker_buy_quote": 1147.44873}, {"ts": 1768160340000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 9793.2, "quote_volume": 1646.23692, "trades": 7, "taker_buy_volume": 9793.2, "taker_buy_quote": 1646.23692}, {"ts": 1768160400000, "open": 0.1681, "high": 0.1681, "low": 0.1678, "close": 0.1679, "volume": 127359.1, "quote_volume": 21389.02659, "trades": 74, "taker_buy_volume": 2531.9, "taker_buy_quote": 425.17158}, {"ts": 1768160460000, "open": 0.1679, "high": 0.1681, "low": 0.1678, "close": 0.1678, "volume": 42831.3, "quote_volume": 7196.20321, "trades": 54, "taker_buy_volume": 831.4, "taker_buy_quote": 139.72242}, {"ts": 1768160520000, "open": 0.1678, "high": 0.1679, "low": 0.1677, "close": 0.1678, "volume": 34478.5, "quote_volume": 5784.4457, "trades": 46, "taker_buy_volume": 8478.3, "taker_buy_quote": 1422.86766}, {"ts": 1768160580000, "open": 0.1679, "high": 0.1679, "low": 0.1679, "close": 0.1679, "volume": 332.6, "quote_volume": 55.84354, "trades": 5, "taker_buy_volume": 332.6, "taker_buy_quote": 55.84354}, {"ts": 1768160640000, "open": 0.1679, "high": 0.1679, "low": 0.1678, "close": 0.1679, "volume": 12853.4, "quote_volume": 2157.78063, "trades": 22, "taker_buy_volume": 5783.4, "taker_buy_quote": 971.03286}, {"ts": 1768160700000, "open": 0.168, "high": 0.168, "low": 0.1675, "close": 0.1675, "volume": 103161.6, "quote_volume": 17293.79409, "trades": 94, "taker_buy_volume": 14635.4, "taker_buy_quote": 2455.08266}, {"ts": 1768160760000, "open": 0.1675, "high": 0.1675, "low": 0.1671, "close": 0.1671, "volume": 148972.2, "quote_volume": 24918.18477, "trades": 171, "taker_buy_volume": 83396.3, "taker_buy_quote": 13950.13434}, {"ts": 1768160820000, "open": 0.1671, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 13702.2, "quote_volume": 2289.91666, "trades": 31, "taker_buy_volume": 7225.8, "taker_buy_quote": 1207.71022}, {"ts": 1768160880000, "open": 0.1671, "high": 0.1671, "low": 0.1668, "close": 0.1669, "volume": 41503.2, "quote_volume": 6928.89516, "trades": 64, "taker_buy_volume": 5027.6, "taker_buy_quote": 839.28357}, {"ts": 1768160940000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 66874.4, "quote_volume": 11168.2437, "trades": 44, "taker_buy_volume": 66874.4, "taker_buy_quote": 11168.2437}, {"ts": 1768161000000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 21912.7, "quote_volume": 3660.66533, "trades": 28, "taker_buy_volume": 7841.9, "taker_buy_quote": 1310.38149}, {"ts": 1768161060000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.167, "volume": 2300.1, "quote_volume": 384.19098, "trades": 7, "taker_buy_volume": 742.8, "taker_buy_quote": 124.12188}, {"ts": 1768161120000, "open": 0.167, "high": 0.167, "low": 0.1668, "close": 0.1669, "volume": 8970.6, "quote_volume": 1497.93908, "trades": 27, "taker_buy_volume": 718.3, "taker_buy_quote": 119.88427}, {"ts": 1768161180000, "open": 0.167, "high": 0.1671, "low": 0.1668, "close": 0.1668, "volume": 56534.9, "quote_volume": 9434.90206, "trades": 76, "taker_buy_volume": 12851.9, "taker_buy_quote": 2146.15552}, {"ts": 1768161240000, "open": 0.1668, "high": 0.1673, "low": 0.1668, "close": 0.1672, "volume": 62105.7, "quote_volume": 10381.11156, "trades": 92, "taker_buy_volume": 33317.1, "taker_buy_quote": 5567.1097}, {"ts": 1768161300000, "open": 0.1671, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 14468.3, "quote_volume": 2417.51789, "trades": 26, "taker_buy_volume": 3843.1, "taker_buy_quote": 642.18201}, {"ts": 1768161360000, "open": 0.167, "high": 0.1672, "low": 0.167, "close": 0.1672, "volume": 4215.6, "quote_volume": 704.62172, "trades": 19, "taker_buy_volume": 3688.9, "taker_buy_quote": 616.59648}, {"ts": 1768161420000, "open": 0.1672, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 8397.0, "quote_volume": 1403.75572, "trades": 17, "taker_buy_volume": 5725.0, "taker_buy_quote": 957.22}, {"ts": 1768161480000, "open": 0.1671, "high": 0.1672, "low": 0.1671, "close": 0.1672, "volume": 1842.2, "quote_volume": 307.99756, "trades": 9, "taker_buy_volume": 423.7, "taker_buy_quote": 70.84264}, {"ts": 1768161540000, "open": 0.1671, "high": 0.1671, "low": 0.1671, "close": 0.1671, "volume": 692.6, "quote_volume": 115.73346, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161600000, "open": 0.167, "high": 0.167, "low": 0.1663, "close": 0.1666, "volume": 103503.5, "quote_volume": 17230.62872, "trades": 167, "taker_buy_volume": 20258.6, "taker_buy_quote": 3373.07836}, {"ts": 1768161660000, "open": 0.1666, "high": 0.1666, "low": 0.1663, "close": 0.1663, "volume": 41563.3, "quote_volume": 6914.57264, "trades": 63, "taker_buy_volume": 13648.1, "taker_buy_quote": 2271.76283}, {"ts": 1768161720000, "open": 0.1662, "high": 0.1663, "low": 0.166, "close": 0.1662, "volume": 106771.1, "quote_volume": 17734.1726, "trades": 73, "taker_buy_volume": 35069.7, "taker_buy_quote": 5829.37454}, {"ts": 1768161780000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 1159.7, "quote_volume": 192.62617, "trades": 13, "taker_buy_volume": 478.9, "taker_buy_quote": 79.54529}, {"ts": 1768161840000, "open": 0.1661, "high": 0.1661, "low": 0.166, "close": 0.1661, "volume": 79873.5, "quote_volume": 13259.14677, "trades": 58, "taker_buy_volume": 17506.2, "taker_buy_quote": 2906.12168}, {"ts": 1768161900000, "open": 0.1661, "high": 0.1661, "low": 0.1649, "close": 0.1652, "volume": 1499032.0, "quote_volume": 247511.1898, "trades": 571, "taker_buy_volume": 156688.1, "taker_buy_quote": 25896.10101}, {"ts": 1768161960000, "open": 0.1652, "high": 0.166, "low": 0.1648, "close": 0.1656, "volume": 567806.3, "quote_volume": 93990.17249, "trades": 458, "taker_buy_volume": 476214.7, "taker_buy_quote": 78845.98037}, {"ts": 1768162020000, "open": 0.1657, "high": 0.1658, "low": 0.1654, "close": 0.1657, "volume": 107780.8, "quote_volume": 17845.22234, "trades": 117, "taker_buy_volume": 44193.9, "taker_buy_quote": 7316.83017}, {"ts": 1768162080000, "open": 0.1656, "high": 0.1656, "low": 0.1654, "close": 0.1654, "volume": 26771.7, "quote_volume": 4430.49576, "trades": 62, "taker_buy_volume": 4463.2, "taker_buy_quote": 738.6596}, {"ts": 1768162140000, "open": 0.1654, "high": 0.1656, "low": 0.165, "close": 0.1652, "volume": 127779.6, "quote_volume": 21111.29657, "trades": 156, "taker_buy_volume": 39505.4, "taker_buy_quote": 6531.15258}, {"ts": 1768162200000, "open": 0.1652, "high": 0.1653, "low": 0.1651, "close": 0.1651, "volume": 55282.2, "quote_volume": 9136.93445, "trades": 44, "taker_buy_volume": 42427.2, "taker_buy_quote": 7013.21616}, {"ts": 1768162260000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 25210.3, "quote_volume": 4162.22053, "trades": 28, "taker_buy_volume": 23191.3, "taker_buy_quote": 3828.88363}, {"ts": 1768162320000, "open": 0.1652, "high": 0.1655, "low": 0.1652, "close": 0.1654, "volume": 62025.9, "quote_volume": 10260.40643, "trades": 66, "taker_buy_volume": 39141.6, "taker_buy_quote": 6474.37728}, {"ts": 1768162380000, "open": 0.1655, "high": 0.1657, "low": 0.1655, "close": 0.1656, "volume": 29728.8, "quote_volume": 4922.25595, "trades": 60, "taker_buy_volume": 24796.6, "taker_buy_quote": 4105.48363}, {"ts": 1768162440000, "open": 0.1655, "high": 0.1655, "low": 0.1652, "close": 0.1653, "volume": 10137.6, "quote_volume": 1676.39962, "trades": 40, "taker_buy_volume": 3306.3, "taker_buy_quote": 546.53139}, {"ts": 1768162500000, "open": 0.1652, "high": 0.1652, "low": 0.1648, "close": 0.1649, "volume": 50791.3, "quote_volume": 8380.16337, "trades": 118, "taker_buy_volume": 15577.4, "taker_buy_quote": 2570.99677}, {"ts": 1768162560000, "open": 0.1648, "high": 0.1649, "low": 0.1646, "close": 0.1647, "volume": 23794.2, "quote_volume": 3920.94388, "trades": 76, "taker_buy_volume": 6430.0, "taker_buy_quote": 1059.44746}, {"ts": 1768162620000, "open": 0.1646, "high": 0.1646, "low": 0.164, "close": 0.1643, "volume": 432482.4, "quote_volume": 70998.16989, "trades": 436, "taker_buy_volume": 163297.7, "taker_buy_quote": 26798.54711}, {"ts": 1768162680000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 44666.0, "quote_volume": 7337.31665, "trades": 65, "taker_buy_volume": 25886.2, "taker_buy_quote": 4252.83975}, {"ts": 1768162740000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1644, "volume": 18801.6, "quote_volume": 3089.93376, "trades": 68, "taker_buy_volume": 4991.5, "taker_buy_quote": 820.4233}, {"ts": 1768162800000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 22418.6, "quote_volume": 3682.989, "trades": 49, "taker_buy_volume": 2205.0, "taker_buy_quote": 362.2144}, {"ts": 1768162860000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1644, "volume": 12644.8, "quote_volume": 2078.35857, "trades": 29, "taker_buy_volume": 5139.7, "taker_buy_quote": 844.67004}, {"ts": 1768162920000, "open": 0.1645, "high": 0.1648, "low": 0.1645, "close": 0.1647, "volume": 5203.7, "quote_volume": 856.6356, "trades": 29, "taker_buy_volume": 5161.6, "taker_buy_quote": 849.70173}, {"ts": 1768162980000, "open": 0.1648, "high": 0.1652, "low": 0.1648, "close": 0.1651, "volume": 105399.1, "quote_volume": 17396.65472, "trades": 106, "taker_buy_volume": 86491.9, "taker_buy_quote": 14276.03527}, {"ts": 1768163040000, "open": 0.1651, "high": 0.1651, "low": 0.1648, "close": 0.1648, "volume": 14232.9, "quote_volume": 2347.45355, "trades": 41, "taker_buy_volume": 7298.7, "taker_buy_quote": 1202.82576}, {"ts": 1768163100000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 3799.5, "quote_volume": 626.1576, "trades": 7, "taker_buy_volume": 3032.1, "taker_buy_quote": 499.69008}, {"ts": 1768163160000, "open": 0.1648, "high": 0.165, "low": 0.1648, "close": 0.165, "volume": 10703.5, "quote_volume": 1765.39596, "trades": 42, "taker_buy_volume": 4282.7, "taker_buy_quote": 706.27839}, {"ts": 1768163220000, "open": 0.165, "high": 0.165, "low": 0.1648, "close": 0.1648, "volume": 6374.9, "quote_volume": 1050.90034, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163280000, "open": 0.1649, "high": 0.1654, "low": 0.1649, "close": 0.1651, "volume": 174259.0, "quote_volume": 28788.44327, "trades": 122, "taker_buy_volume": 133670.8, "taker_buy_quote": 22083.66831}, {"ts": 1768163340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 4803.4, "quote_volume": 792.561, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163400000, "open": 0.165, "high": 0.165, "low": 0.1645, "close": 0.1648, "volume": 88847.2, "quote_volume": 14629.09232, "trades": 118, "taker_buy_volume": 22531.7, "taker_buy_quote": 3710.24223}, {"ts": 1768163460000, "open": 0.1648, "high": 0.1649, "low": 0.1646, "close": 0.1646, "volume": 18131.0, "quote_volume": 2987.11564, "trades": 47, "taker_buy_volume": 16268.8, "taker_buy_quote": 2680.39739}, {"ts": 1768163520000, "open": 0.1646, "high": 0.1648, "low": 0.1646, "close": 0.1648, "volume": 49944.4, "quote_volume": 8224.19136, "trades": 66, "taker_buy_volume": 29237.9, "taker_buy_quote": 4815.04499}, {"ts": 1768163580000, "open": 0.1648, "high": 0.1651, "low": 0.1647, "close": 0.165, "volume": 20305.1, "quote_volume": 3350.76468, "trades": 55, "taker_buy_volume": 16667.1, "taker_buy_quote": 2750.57524}, {"ts": 1768163640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 778.8, "quote_volume": 128.502, "trades": 11, "taker_buy_volume": 474.8, "taker_buy_quote": 78.342}, {"ts": 1768163700000, "open": 0.165, "high": 0.1651, "low": 0.1649, "close": 0.165, "volume": 21775.1, "quote_volume": 3592.71076, "trades": 47, "taker_buy_volume": 14108.4, "taker_buy_quote": 2327.70866}, {"ts": 1768163760000, "open": 0.165, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 19407.3, "quote_volume": 3203.1753, "trades": 47, "taker_buy_volume": 13419.0, "taker_buy_quote": 2214.54421}, {"ts": 1768163820000, "open": 0.165, "high": 0.1652, "low": 0.165, "close": 0.1651, "volume": 21972.5, "quote_volume": 3627.89356, "trades": 41, "taker_buy_volume": 13507.7, "taker_buy_quote": 2230.39218}, {"ts": 1768163880000, "open": 0.1652, "high": 0.1652, "low": 0.165, "close": 0.165, "volume": 763.6, "quote_volume": 126.04027, "trades": 8, "taker_buy_volume": 31.9, "taker_buy_quote": 5.26988}, {"ts": 1768163940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 512.2, "quote_volume": 84.513, "trades": 5, "taker_buy_volume": 512.2, "taker_buy_quote": 84.513}, {"ts": 1768164000000, "open": 0.165, "high": 0.165, "low": 0.1648, "close": 0.1648, "volume": 5811.5, "quote_volume": 958.11056, "trades": 17, "taker_buy_volume": 375.6, "taker_buy_quote": 61.93644}, {"ts": 1768164060000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 2597.6, "quote_volume": 428.08448, "trades": 12, "taker_buy_volume": 2597.6, "taker_buy_quote": 428.08448}, {"ts": 1768164120000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 2878.0, "quote_volume": 474.2944, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164180000, "open": 0.1648, "high": 0.1648, "low": 0.1646, "close": 0.1646, "volume": 33890.0, "quote_volume": 5580.16019, "trades": 49, "taker_buy_volume": 17769.2, "taker_buy_quote": 2926.6307}, {"ts": 1768164240000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 1968.1, "quote_volume": 324.14607, "trades": 10, "taker_buy_volume": 1968.1, "taker_buy_quote": 324.14607}, {"ts": 1768164300000, "open": 0.1648, "high": 0.1648, "low": 0.1648, "close": 0.1648, "volume": 475.4, "quote_volume": 78.34592, "trades": 6, "taker_buy_volume": 414.4, "taker_buy_quote": 68.29312}, {"ts": 1768164360000, "open": 0.1649, "high": 0.165, "low": 0.1649, "close": 0.165, "volume": 25724.1, "quote_volume": 4244.41959, "trades": 51, "taker_buy_volume": 13928.2, "taker_buy_quote": 2298.09609}, {"ts": 1768164420000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 5606.1, "quote_volume": 924.25377, "trades": 17, "taker_buy_volume": 856.3, "taker_buy_quote": 141.20387}, {"ts": 1768164480000, "open": 0.1649, "high": 0.165, "low": 0.1649, "close": 0.165, "volume": 977.1, "quote_volume": 161.18237, "trades": 13, "taker_buy_volume": 724.2, "taker_buy_quote": 119.45387}, {"ts": 1768164540000, "open": 0.1651, "high": 0.1652, "low": 0.1651, "close": 0.1652, "volume": 51864.5, "quote_volume": 8564.48315, "trades": 63, "taker_buy_volume": 27608.5, "taker_buy_quote": 4559.59141}, {"ts": 1768164600000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 9865.5, "quote_volume": 1628.42172, "trades": 17, "taker_buy_volume": 1515.1, "taker_buy_quote": 249.9915}, {"ts": 1768164660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164720000, "open": 0.1649, "high": 0.165, "low": 0.1649, "close": 0.165, "volume": 803.8, "quote_volume": 132.57692, "trades": 8, "taker_buy_volume": 303.0, "taker_buy_quote": 49.995}, {"ts": 1768164780000, "open": 0.165, "high": 0.1652, "low": 0.165, "close": 0.1651, "volume": 4246.0, "quote_volume": 700.79102, "trades": 25, "taker_buy_volume": 3669.0, "taker_buy_quote": 605.48585}, {"ts": 1768164840000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 3661.9, "quote_volume": 604.57969, "trades": 4, "taker_buy_volume": 3661.9, "taker_buy_quote": 604.57969}, {"ts": 1768164900000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 9670.3, "quote_volume": 1596.56653, "trades": 12, "taker_buy_volume": 9670.3, "taker_buy_quote": 1596.56653}, {"ts": 1768164960000, "open": 0.1651, "high": 0.1652, "low": 0.1651, "close": 0.1652, "volume": 1605.9, "quote_volume": 265.14799, "trades": 6, "taker_buy_volume": 139.0, "taker_buy_quote": 22.9628}, {"ts": 1768165020000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 9630.5, "quote_volume": 1590.9586, "trades": 22, "taker_buy_volume": 9630.5, "taker_buy_quote": 1590.9586}, {"ts": 1768165080000, "open": 0.1652, "high": 0.1653, "low": 0.1651, "close": 0.1651, "volume": 24922.8, "quote_volume": 4118.75401, "trades": 57, "taker_buy_volume": 15042.1, "taker_buy_quote": 2486.25732}, {"ts": 1768165140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1219.8, "quote_volume": 201.267, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165200000, "open": 0.1649, "high": 0.1649, "low": 0.1645, "close": 0.1645, "volume": 30796.6, "quote_volume": 5074.36105, "trades": 48, "taker_buy_volume": 1100.7, "taker_buy_quote": 181.06515}, {"ts": 1768165260000, "open": 0.1646, "high": 0.1647, "low": 0.1646, "close": 0.1646, "volume": 4465.9, "quote_volume": 735.21011, "trades": 33, "taker_buy_volume": 1129.2, "taker_buy_quote": 185.90619}, {"ts": 1768165320000, "open": 0.1646, "high": 0.1646, "low": 0.1646, "close": 0.1646, "volume": 1484.7, "quote_volume": 244.38162, "trades": 18, "taker_buy_volume": 639.9, "taker_buy_quote": 105.32754}, {"ts": 1768165380000, "open": 0.1645, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 1140.1, "quote_volume": 187.55358, "trades": 17, "taker_buy_volume": 436.6, "taker_buy_quote": 71.82783}, {"ts": 1768165440000, "open": 0.1644, "high": 0.1645, "low": 0.164, "close": 0.1642, "volume": 121526.3, "quote_volume": 19972.90039, "trades": 138, "taker_buy_volume": 79650.2, "taker_buy_quote": 13096.35549}, {"ts": 1768165500000, "open": 0.1642, "high": 0.1642, "low": 0.1637, "close": 0.1637, "volume": 74268.2, "quote_volume": 12174.82737, "trades": 102, "taker_buy_volume": 6982.9, "taker_buy_quote": 1144.60066}, {"ts": 1768165560000, "open": 0.1637, "high": 0.1641, "low": 0.1637, "close": 0.1641, "volume": 5833.9, "quote_volume": 955.99448, "trades": 31, "taker_buy_volume": 5548.2, "taker_buy_quote": 909.22539}, {"ts": 1768165620000, "open": 0.1641, "high": 0.1641, "low": 0.1638, "close": 0.1639, "volume": 6599.4, "quote_volume": 1081.9109, "trades": 27, "taker_buy_volume": 366.5, "taker_buy_quote": 60.06935}, {"ts": 1768165680000, "open": 0.1639, "high": 0.1641, "low": 0.1639, "close": 0.164, "volume": 11271.7, "quote_volume": 1848.73802, "trades": 41, "taker_buy_volume": 8693.3, "taker_buy_quote": 1425.71674}, {"ts": 1768165740000, "open": 0.164, "high": 0.1641, "low": 0.1639, "close": 0.1639, "volume": 20405.7, "quote_volume": 3344.85982, "trades": 28, "taker_buy_volume": 3046.9, "taker_buy_quote": 499.72196}, {"ts": 1768165800000, "open": 0.164, "high": 0.1642, "low": 0.1639, "close": 0.1642, "volume": 9251.1, "quote_volume": 1517.03475, "trades": 33, "taker_buy_volume": 4102.1, "taker_buy_quote": 672.84862}, {"ts": 1768165860000, "open": 0.1642, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 3570.3, "quote_volume": 586.56932, "trades": 19, "taker_buy_volume": 3054.1, "taker_buy_quote": 501.75766}, {"ts": 1768165920000, "open": 0.1643, "high": 0.1643, "low": 0.1641, "close": 0.1641, "volume": 429.6, "quote_volume": 70.54207, "trades": 6, "taker_buy_volume": 56.5, "taker_buy_quote": 9.28295}, {"ts": 1768165980000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 18179.9, "quote_volume": 2983.32159, "trades": 35, "taker_buy_volume": 5661.3, "taker_buy_quote": 929.01933}, {"ts": 1768166040000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 7770.9, "quote_volume": 1275.20469, "trades": 9, "taker_buy_volume": 7770.9, "taker_buy_quote": 1275.20469}, {"ts": 1768166100000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 18269.9, "quote_volume": 2999.91758, "trades": 20, "taker_buy_volume": 8904.5, "taker_buy_quote": 1462.1189}, {"ts": 1768166160000, "open": 0.1642, "high": 0.1647, "low": 0.1642, "close": 0.1645, "volume": 85199.7, "quote_volume": 14010.71921, "trades": 121, "taker_buy_volume": 61504.6, "taker_buy_quote": 10114.50941}, {"ts": 1768166220000, "open": 0.1646, "high": 0.1646, "low": 0.1643, "close": 0.1643, "volume": 30237.0, "quote_volume": 4971.85779, "trades": 49, "taker_buy_volume": 7872.2, "taker_buy_quote": 1294.38484}, {"ts": 1768166280000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1644, "volume": 25904.8, "quote_volume": 4260.08696, "trades": 45, "taker_buy_volume": 16930.9, "taker_buy_quote": 2784.38247}, {"ts": 1768166340000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1642, "volume": 734.9, "quote_volume": 120.70731, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166400000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 4581.2, "quote_volume": 752.19293, "trades": 16, "taker_buy_volume": 492.2, "taker_buy_quote": 80.81924}, {"ts": 1768166460000, "open": 0.1641, "high": 0.1641, "low": 0.1639, "close": 0.164, "volume": 21137.9, "quote_volume": 3464.95128, "trades": 33, "taker_buy_volume": 4034.2, "taker_buy_quote": 661.6144}, {"ts": 1768166520000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 9895.3, "quote_volume": 1622.24684, "trades": 31, "taker_buy_volume": 9275.3, "taker_buy_quote": 1520.6003}, {"ts": 1768166580000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 11194.5, "quote_volume": 1837.01745, "trades": 15, "taker_buy_volume": 5982.0, "taker_buy_quote": 981.6462}, {"ts": 1768166640000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1296.7, "quote_volume": 212.6588, "trades": 10, "taker_buy_volume": 509.3, "taker_buy_quote": 83.5252}, {"ts": 1768166760000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 5959.1, "quote_volume": 977.88831, "trades": 13, "taker_buy_volume": 3187.1, "taker_buy_quote": 523.00311}, {"ts": 1768166820000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 334.4, "quote_volume": 54.8416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166940000, "open": 0.164, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 5765.3, "quote_volume": 945.54622, "trades": 12, "taker_buy_volume": 765.3, "taker_buy_quote": 125.54622}, {"ts": 1768167000000, "open": 0.1641, "high": 0.1644, "low": 0.1641, "close": 0.1644, "volume": 3087.9, "quote_volume": 507.01062, "trades": 26, "taker_buy_volume": 2692.9, "taker_buy_quote": 442.19112}, {"ts": 1768167060000, "open": 0.1644, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 2362.2, "quote_volume": 388.31839, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167120000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.164, "volume": 2547.3, "quote_volume": 417.94698, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167180000, "open": 0.1641, "high": 0.1644, "low": 0.1641, "close": 0.1642, "volume": 40321.0, "quote_volume": 6621.71316, "trades": 67, "taker_buy_volume": 24371.5, "taker_buy_quote": 4001.95725}, {"ts": 1768167240000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 8797.0, "quote_volume": 1445.3471, "trades": 27, "taker_buy_volume": 917.8, "taker_buy_quote": 150.79454}, {"ts": 1768167300000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 2627.8, "quote_volume": 431.90418, "trades": 20, "taker_buy_volume": 1555.8, "taker_buy_quote": 255.73502}, {"ts": 1768167360000, "open": 0.1643, "high": 0.1643, "low": 0.164, "close": 0.164, "volume": 8878.7, "quote_volume": 1457.08081, "trades": 38, "taker_buy_volume": 763.2, "taker_buy_quote": 125.23875}, {"ts": 1768167420000, "open": 0.164, "high": 0.1647, "low": 0.164, "close": 0.1644, "volume": 318413.6, "quote_volume": 52356.98576, "trades": 152, "taker_buy_volume": 283095.9, "taker_buy_quote": 46548.7706}, {"ts": 1768167480000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 3109.5, "quote_volume": 510.89085, "trades": 14, "taker_buy_volume": 2622.4, "taker_buy_quote": 430.86032}, {"ts": 1768167540000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1645, "volume": 43886.1, "quote_volume": 7219.00183, "trades": 31, "taker_buy_volume": 30046.7, "taker_buy_quote": 4942.42888}, {"ts": 1768167600000, "open": 0.1644, "high": 0.1646, "low": 0.1644, "close": 0.1646, "volume": 7289.3, "quote_volume": 1198.97172, "trades": 23, "taker_buy_volume": 6430.5, "taker_buy_quote": 1057.785}, {"ts": 1768167660000, "open": 0.1645, "high": 0.1647, "low": 0.1645, "close": 0.1647, "volume": 31146.5, "quote_volume": 5127.2389, "trades": 53, "taker_buy_volume": 30255.7, "taker_buy_quote": 4980.57282}, {"ts": 1768167720000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 17673.7, "quote_volume": 2910.85839, "trades": 39, "taker_buy_volume": 9526.0, "taker_buy_quote": 1568.9322}, {"ts": 1768167780000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 5931.0, "quote_volume": 976.8357, "trades": 10, "taker_buy_volume": 627.8, "taker_buy_quote": 103.39866}, {"ts": 1768167840000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 88931.0, "quote_volume": 14646.9357, "trades": 44, "taker_buy_volume": 11897.2, "taker_buy_quote": 1959.46884}, {"ts": 1768167900000, "open": 0.1646, "high": 0.1646, "low": 0.1643, "close": 0.1645, "volume": 78105.2, "quote_volume": 12835.82315, "trades": 68, "taker_buy_volume": 2392.7, "taker_buy_quote": 393.58955}, {"ts": 1768167960000, "open": 0.1645, "high": 0.1645, "low": 0.1645, "close": 0.1645, "volume": 1739.2, "quote_volume": 286.0984, "trades": 21, "taker_buy_volume": 463.1, "taker_buy_quote": 76.17995}, {"ts": 1768168020000, "open": 0.1646, "high": 0.165, "low": 0.1645, "close": 0.1649, "volume": 116474.0, "quote_volume": 19201.62214, "trades": 96, "taker_buy_volume": 110643.6, "taker_buy_quote": 18240.49696}, {"ts": 1768168080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 15427.5, "quote_volume": 2545.5375, "trades": 12, "taker_buy_volume": 15427.5, "taker_buy_quote": 2545.5375}, {"ts": 1768168140000, "open": 0.1651, "high": 0.1651, "low": 0.1651, "close": 0.1651, "volume": 68465.9, "quote_volume": 11303.72009, "trades": 77, "taker_buy_volume": 32767.5, "taker_buy_quote": 5409.91425}, {"ts": 1768168200000, "open": 0.1651, "high": 0.1652, "low": 0.1651, "close": 0.1652, "volume": 138747.4, "quote_volume": 22919.80514, "trades": 92, "taker_buy_volume": 102337.5, "taker_buy_quote": 16905.01915}, {"ts": 1768168260000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 36953.8, "quote_volume": 6104.76776, "trades": 77, "taker_buy_volume": 11251.8, "taker_buy_quote": 1858.79736}, {"ts": 1768168320000, "open": 0.1652, "high": 0.1653, "low": 0.1652, "close": 0.1653, "volume": 15384.1, "quote_volume": 2542.95742, "trades": 44, "taker_buy_volume": 14896.3, "taker_buy_quote": 2462.32408}, {"ts": 1768168380000, "open": 0.1654, "high": 0.1657, "low": 0.1654, "close": 0.1655, "volume": 136498.8, "quote_volume": 22602.40221, "trades": 200, "taker_buy_volume": 97281.5, "taker_buy_quote": 16107.08976}, {"ts": 1768168440000, "open": 0.1655, "high": 0.1658, "low": 0.1655, "close": 0.1658, "volume": 44158.3, "quote_volume": 7311.39794, "trades": 33, "taker_buy_volume": 42659.4, "taker_buy_quote": 7063.03021}, {"ts": 1768168500000, "open": 0.1657, "high": 0.1657, "low": 0.1656, "close": 0.1656, "volume": 33956.6, "quote_volume": 5624.40128, "trades": 63, "taker_buy_volume": 10956.3, "taker_buy_quote": 1814.94917}, {"ts": 1768168560000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 5413.8, "quote_volume": 897.06666, "trades": 8, "taker_buy_volume": 5413.8, "taker_buy_quote": 897.06666}, {"ts": 1768168620000, "open": 0.1658, "high": 0.166, "low": 0.1657, "close": 0.1657, "volume": 62831.2, "quote_volume": 10419.86739, "trades": 114, "taker_buy_volume": 38617.0, "taker_buy_quote": 6405.98331}, {"ts": 1768168680000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 3478.9, "quote_volume": 576.45373, "trades": 8, "taker_buy_volume": 3478.9, "taker_buy_quote": 576.45373}, {"ts": 1768168740000, "open": 0.1658, "high": 0.1658, "low": 0.1656, "close": 0.1656, "volume": 17008.3, "quote_volume": 2818.59048, "trades": 39, "taker_buy_volume": 3057.2, "taker_buy_quote": 506.88376}, {"ts": 1768168800000, "open": 0.1655, "high": 0.1655, "low": 0.1651, "close": 0.1651, "volume": 9689.3, "quote_volume": 1602.32047, "trades": 45, "taker_buy_volume": 397.7, "taker_buy_quote": 65.81235}, {"ts": 1768168860000, "open": 0.1651, "high": 0.1651, "low": 0.1647, "close": 0.1647, "volume": 137847.4, "quote_volume": 22725.19081, "trades": 153, "taker_buy_volume": 93014.3, "taker_buy_quote": 15334.54074}, {"ts": 1768168920000, "open": 0.1647, "high": 0.1647, "low": 0.1644, "close": 0.1646, "volume": 112350.1, "quote_volume": 18481.75467, "trades": 133, "taker_buy_volume": 26178.4, "taker_buy_quote": 4305.81342}, {"ts": 1768168980000, "open": 0.1646, "high": 0.1646, "low": 0.1643, "close": 0.1643, "volume": 56421.6, "quote_volume": 9277.72811, "trades": 76, "taker_buy_volume": 13700.1, "taker_buy_quote": 2254.07257}, {"ts": 1768169040000, "open": 0.1642, "high": 0.1642, "low": 0.1639, "close": 0.164, "volume": 52218.8, "quote_volume": 8568.01124, "trades": 86, "taker_buy_volume": 5137.3, "taker_buy_quote": 842.78393}, {"ts": 1768169100000, "open": 0.1639, "high": 0.164, "low": 0.1637, "close": 0.1637, "volume": 62388.8, "quote_volume": 10219.04642, "trades": 76, "taker_buy_volume": 13778.6, "taker_buy_quote": 2256.95362}, {"ts": 1768169160000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1637, "volume": 56946.2, "quote_volume": 9326.04507, "trades": 78, "taker_buy_volume": 15521.1, "taker_buy_quote": 2542.19072}, {"ts": 1768169220000, "open": 0.1636, "high": 0.1636, "low": 0.1634, "close": 0.1634, "volume": 106253.2, "quote_volume": 17373.69878, "trades": 101, "taker_buy_volume": 8906.3, "taker_buy_quote": 1456.21061}, {"ts": 1768169280000, "open": 0.1635, "high": 0.1635, "low": 0.1628, "close": 0.1629, "volume": 222425.0, "quote_volume": 36268.86113, "trades": 172, "taker_buy_volume": 54898.0, "taker_buy_quote": 8943.38765}, {"ts": 1768169340000, "open": 0.1628, "high": 0.1628, "low": 0.1624, "close": 0.1628, "volume": 206968.9, "quote_volume": 33656.59957, "trades": 171, "taker_buy_volume": 64322.7, "taker_buy_quote": 10461.16676}, {"ts": 1768169400000, "open": 0.1627, "high": 0.1628, "low": 0.1626, "close": 0.1628, "volume": 47189.0, "quote_volume": 7678.16411, "trades": 64, "taker_buy_volume": 29086.4, "taker_buy_quote": 4733.09088}, {"ts": 1768169460000, "open": 0.1627, "high": 0.1627, "low": 0.1622, "close": 0.1626, "volume": 289382.2, "quote_volume": 47036.67613, "trades": 234, "taker_buy_volume": 183701.8, "taker_buy_quote": 29867.20567}, {"ts": 1768169520000, "open": 0.1626, "high": 0.1627, "low": 0.1624, "close": 0.1626, "volume": 33572.0, "quote_volume": 5458.50561, "trades": 78, "taker_buy_volume": 10238.3, "taker_buy_quote": 1664.95911}, {"ts": 1768169580000, "open": 0.1626, "high": 0.1632, "low": 0.1626, "close": 0.1631, "volume": 65069.2, "quote_volume": 10607.75263, "trades": 118, "taker_buy_volume": 46739.4, "taker_buy_quote": 7617.55345}, {"ts": 1768169640000, "open": 0.163, "high": 0.1631, "low": 0.1628, "close": 0.163, "volume": 68272.7, "quote_volume": 11127.04917, "trades": 103, "taker_buy_volume": 37799.8, "taker_buy_quote": 6160.65827}, {"ts": 1768169700000, "open": 0.163, "high": 0.1631, "low": 0.163, "close": 0.1631, "volume": 58867.9, "quote_volume": 9597.80527, "trades": 64, "taker_buy_volume": 49236.4, "taker_buy_quote": 8027.13356}, {"ts": 1768169760000, "open": 0.1631, "high": 0.1631, "low": 0.1629, "close": 0.1629, "volume": 11583.7, "quote_volume": 1889.04356, "trades": 23, "taker_buy_volume": 1096.4, "taker_buy_quote": 178.77284}, {"ts": 1768169820000, "open": 0.1628, "high": 0.1628, "low": 0.1624, "close": 0.1624, "volume": 24882.3, "quote_volume": 4044.3229, "trades": 53, "taker_buy_volume": 3113.5, "taker_buy_quote": 505.82836}, {"ts": 1768169880000, "open": 0.1624, "high": 0.1625, "low": 0.1622, "close": 0.1623, "volume": 32198.8, "quote_volume": 5227.11027, "trades": 70, "taker_buy_volume": 19163.9, "taker_buy_quote": 3111.2867}, {"ts": 1768169940000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 1000.0, "quote_volume": 162.4, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 162.4}, {"ts": 1768170000000, "open": 0.1624, "high": 0.1627, "low": 0.1624, "close": 0.1627, "volume": 11495.2, "quote_volume": 1868.23782, "trades": 36, "taker_buy_volume": 11495.2, "taker_buy_quote": 1868.23782}, {"ts": 1768170060000, "open": 0.1627, "high": 0.1628, "low": 0.1627, "close": 0.1628, "volume": 17179.6, "quote_volume": 2796.45353, "trades": 67, "taker_buy_volume": 5698.3, "taker_buy_quote": 927.53916}, {"ts": 1768170120000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 970.1, "quote_volume": 157.93228, "trades": 8, "taker_buy_volume": 543.1, "taker_buy_quote": 88.41668}, {"ts": 1768170180000, "open": 0.1627, "high": 0.1628, "low": 0.1627, "close": 0.1628, "volume": 5317.1, "quote_volume": 865.40891, "trades": 18, "taker_buy_volume": 4943.8, "taker_buy_quote": 804.673}, {"ts": 1768170240000, "open": 0.1629, "high": 0.1632, "low": 0.1628, "close": 0.1632, "volume": 7611.1, "quote_volume": 1240.38952, "trades": 39, "taker_buy_volume": 7191.5, "taker_buy_quote": 1172.07864}, {"ts": 1768170300000, "open": 0.1632, "high": 0.1632, "low": 0.163, "close": 0.163, "volume": 19805.5, "quote_volume": 3230.25067, "trades": 36, "taker_buy_volume": 15194.3, "taker_buy_quote": 2478.19141}, {"ts": 1768170360000, "open": 0.163, "high": 0.1634, "low": 0.163, "close": 0.1632, "volume": 26976.5, "quote_volume": 4402.32261, "trades": 53, "taker_buy_volume": 25114.8, "taker_buy_quote": 4098.49317}, {"ts": 1768170420000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 5137.7, "quote_volume": 838.47264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170480000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 1780.9, "quote_volume": 290.64288, "trades": 4, "taker_buy_volume": 1780.9, "taker_buy_quote": 290.64288}, {"ts": 1768170540000, "open": 0.1632, "high": 0.1632, "low": 0.163, "close": 0.163, "volume": 7782.0, "quote_volume": 1269.86622, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170600000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 11856.3, "quote_volume": 1930.82345, "trades": 28, "taker_buy_volume": 7513.5, "taker_buy_quote": 1223.43356}, {"ts": 1768170660000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 151250.9, "quote_volume": 24653.8967, "trades": 80, "taker_buy_volume": 119356.1, "taker_buy_quote": 19455.0443}, {"ts": 1768170720000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 8933.1, "quote_volume": 1455.23752, "trades": 25, "taker_buy_volume": 5507.1, "taker_buy_quote": 897.14212}, {"ts": 1768170780000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 12718.9, "quote_volume": 2072.69858, "trades": 26, "taker_buy_volume": 4205.9, "taker_buy_quote": 685.32697}, {"ts": 1768170840000, "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": 1768170900000, "open": 0.163, "high": 0.163, "low": 0.1628, "close": 0.1628, "volume": 13021.9, "quote_volume": 2120.93961, "trades": 32, "taker_buy_volume": 40.0, "taker_buy_quote": 6.516}, {"ts": 1768170960000, "open": 0.1627, "high": 0.1627, "low": 0.1625, "close": 0.1625, "volume": 27765.2, "quote_volume": 4515.07616, "trades": 53, "taker_buy_volume": 2612.5, "taker_buy_quote": 425.05375}, {"ts": 1768171020000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1625, "volume": 14314.0, "quote_volume": 2324.84695, "trades": 26, "taker_buy_volume": 5986.2, "taker_buy_quote": 972.41223}, {"ts": 1768171080000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 23749.9, "quote_volume": 3861.0271, "trades": 45, "taker_buy_volume": 15951.1, "taker_buy_quote": 2592.9759}, {"ts": 1768171140000, "open": 0.1627, "high": 0.163, "low": 0.1627, "close": 0.1629, "volume": 40431.4, "quote_volume": 6583.3105, "trades": 55, "taker_buy_volume": 34632.2, "taker_buy_quote": 5638.62082}, {"ts": 1768171200000, "open": 0.1629, "high": 0.163, "low": 0.1628, "close": 0.1628, "volume": 76454.6, "quote_volume": 12454.10434, "trades": 95, "taker_buy_volume": 49662.7, "taker_buy_quote": 8090.05751}, {"ts": 1768171260000, "open": 0.1628, "high": 0.163, "low": 0.1628, "close": 0.163, "volume": 32008.6, "quote_volume": 5215.1374, "trades": 35, "taker_buy_volume": 30628.9, "taker_buy_quote": 4990.38427}, {"ts": 1768171320000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 44.8, "quote_volume": 7.30688, "trades": 2, "taker_buy_volume": 44.8, "taker_buy_quote": 7.30688}, {"ts": 1768171380000, "open": 0.1631, "high": 0.1631, "low": 0.163, "close": 0.163, "volume": 35107.2, "quote_volume": 5725.82202, "trades": 41, "taker_buy_volume": 33022.8, "taker_buy_quote": 5386.01868}, {"ts": 1768171440000, "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": 1768171500000, "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": 1768171560000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 714.1, "quote_volume": 116.3983, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171620000, "open": 0.1631, "high": 0.1632, "low": 0.1631, "close": 0.1632, "volume": 1457.0, "quote_volume": 237.64282, "trades": 9, "taker_buy_volume": 1417.1, "taker_buy_quote": 231.13513}, {"ts": 1768171680000, "open": 0.1632, "high": 0.1632, "low": 0.163, "close": 0.163, "volume": 6096.5, "quote_volume": 994.20118, "trades": 27, "taker_buy_volume": 2629.7, "taker_buy_quote": 428.86608}, {"ts": 1768171740000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 13729.8, "quote_volume": 2235.56952, "trades": 31, "taker_buy_volume": 1729.1, "taker_buy_quote": 281.67039}, {"ts": 1768171800000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 2951.2, "quote_volume": 480.70963, "trades": 13, "taker_buy_volume": 2542.7, "taker_buy_quote": 414.20583}, {"ts": 1768171860000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 9276.5, "quote_volume": 1510.44461, "trades": 25, "taker_buy_volume": 4734.2, "taker_buy_quote": 770.95817}, {"ts": 1768171920000, "open": 0.1628, "high": 0.1629, "low": 0.1627, "close": 0.1629, "volume": 3164.4, "quote_volume": 515.322, "trades": 15, "taker_buy_volume": 2593.0, "taker_buy_quote": 422.3245}, {"ts": 1768171980000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 1153.7, "quote_volume": 187.87477, "trades": 8, "taker_buy_volume": 907.9, "taker_buy_quote": 147.85853}, {"ts": 1768172040000, "open": 0.1627, "high": 0.1627, "low": 0.1626, "close": 0.1626, "volume": 86656.2, "quote_volume": 14098.87129, "trades": 24, "taker_buy_volume": 700.0, "taker_buy_quote": 113.82}, {"ts": 1768172100000, "open": 0.1626, "high": 0.1627, "low": 0.1626, "close": 0.1627, "volume": 3717.4, "quote_volume": 604.50348, "trades": 12, "taker_buy_volume": 3717.4, "taker_buy_quote": 604.50348}, {"ts": 1768172160000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 964.9, "quote_volume": 157.08572, "trades": 12, "taker_buy_volume": 964.9, "taker_buy_quote": 157.08572}, {"ts": 1768172220000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 1537.1, "quote_volume": 250.23988, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172280000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172340000, "open": 0.1627, "high": 0.1627, "low": 0.1626, "close": 0.1626, "volume": 25400.6, "quote_volume": 4130.18657, "trades": 21, "taker_buy_volume": 12679.0, "taker_buy_quote": 2061.6054}, {"ts": 1768172400000, "open": 0.1625, "high": 0.1627, "low": 0.1623, "close": 0.1627, "volume": 57101.1, "quote_volume": 9284.34146, "trades": 74, "taker_buy_volume": 42868.2, "taker_buy_quote": 6972.18787}, {"ts": 1768172460000, "open": 0.1627, "high": 0.1632, "low": 0.1627, "close": 0.163, "volume": 72350.0, "quote_volume": 11788.70688, "trades": 79, "taker_buy_volume": 41885.7, "taker_buy_quote": 6825.36175}, {"ts": 1768172520000, "open": 0.1631, "high": 0.1631, "low": 0.1624, "close": 0.1624, "volume": 19833.2, "quote_volume": 3228.2179, "trades": 64, "taker_buy_volume": 3621.2, "taker_buy_quote": 590.61772}, {"ts": 1768172580000, "open": 0.1624, "high": 0.1627, "low": 0.1624, "close": 0.1627, "volume": 24415.6, "quote_volume": 3969.66934, "trades": 62, "taker_buy_volume": 14966.9, "taker_buy_quote": 2432.53993}, {"ts": 1768172640000, "open": 0.1626, "high": 0.1626, "low": 0.162, "close": 0.162, "volume": 68639.8, "quote_volume": 11141.66669, "trades": 199, "taker_buy_volume": 29071.7, "taker_buy_quote": 4720.16846}, {"ts": 1768172700000, "open": 0.162, "high": 0.162, "low": 0.1615, "close": 0.1619, "volume": 232951.3, "quote_volume": 37679.4418, "trades": 242, "taker_buy_volume": 169118.2, "taker_buy_quote": 27361.66956}, {"ts": 1768172760000, "open": 0.1618, "high": 0.1618, "low": 0.1616, "close": 0.1616, "volume": 8754.3, "quote_volume": 1415.24848, "trades": 35, "taker_buy_volume": 1418.9, "taker_buy_quote": 229.29424}, {"ts": 1768172820000, "open": 0.1616, "high": 0.1622, "low": 0.1616, "close": 0.1622, "volume": 24260.4, "quote_volume": 3924.82921, "trades": 80, "taker_buy_volume": 13383.3, "taker_buy_quote": 2166.27643}, {"ts": 1768172880000, "open": 0.1623, "high": 0.1624, "low": 0.1622, "close": 0.1623, "volume": 16118.5, "quote_volume": 2615.96733, "trades": 58, "taker_buy_volume": 7059.0, "taker_buy_quote": 1145.80122}, {"ts": 1768172940000, "open": 0.1624, "high": 0.1628, "low": 0.1624, "close": 0.1628, "volume": 119906.7, "quote_volume": 19493.30797, "trades": 133, "taker_buy_volume": 64875.1, "taker_buy_quote": 10550.56312}, {"ts": 1768173000000, "open": 0.1629, "high": 0.1638, "low": 0.1628, "close": 0.1635, "volume": 192142.9, "quote_volume": 31387.72374, "trades": 209, "taker_buy_volume": 170602.7, "taker_buy_quote": 27868.43511}, {"ts": 1768173060000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1634, "volume": 203355.5, "quote_volume": 33225.60564, "trades": 207, "taker_buy_volume": 104561.4, "taker_buy_quote": 17089.72452}, {"ts": 1768173120000, "open": 0.1634, "high": 0.1636, "low": 0.1631, "close": 0.1636, "volume": 83083.1, "quote_volume": 13573.34019, "trades": 105, "taker_buy_volume": 68939.3, "taker_buy_quote": 11263.88997}, {"ts": 1768173180000, "open": 0.1637, "high": 0.1637, "low": 0.1631, "close": 0.1631, "volume": 53849.9, "quote_volume": 8807.23456, "trades": 89, "taker_buy_volume": 20644.5, "taker_buy_quote": 3376.38217}, {"ts": 1768173240000, "open": 0.1632, "high": 0.1637, "low": 0.1632, "close": 0.1637, "volume": 49892.1, "quote_volume": 8157.49215, "trades": 99, "taker_buy_volume": 40941.4, "taker_buy_quote": 6695.49971}, {"ts": 1768173300000, "open": 0.1637, "high": 0.164, "low": 0.1636, "close": 0.1638, "volume": 121541.1, "quote_volume": 19920.52094, "trades": 133, "taker_buy_volume": 64850.2, "taker_buy_quote": 10630.67795}, {"ts": 1768173360000, "open": 0.1639, "high": 0.1643, "low": 0.1638, "close": 0.1642, "volume": 70639.1, "quote_volume": 11583.27977, "trades": 168, "taker_buy_volume": 31374.2, "taker_buy_quote": 5148.67317}, {"ts": 1768173420000, "open": 0.1643, "high": 0.1644, "low": 0.1641, "close": 0.1641, "volume": 63150.2, "quote_volume": 10375.5358, "trades": 108, "taker_buy_volume": 35619.7, "taker_buy_quote": 5853.36514}, {"ts": 1768173480000, "open": 0.1641, "high": 0.1644, "low": 0.1641, "close": 0.1644, "volume": 36172.2, "quote_volume": 5943.56687, "trades": 74, "taker_buy_volume": 27069.0, "taker_buy_quote": 4448.23336}, {"ts": 1768173540000, "open": 0.1644, "high": 0.1647, "low": 0.1644, "close": 0.1647, "volume": 63743.9, "quote_volume": 10489.27131, "trades": 61, "taker_buy_volume": 44339.0, "taker_buy_quote": 7298.20943}, {"ts": 1768173600000, "open": 0.1648, "high": 0.1648, "low": 0.1644, "close": 0.1645, "volume": 41070.7, "quote_volume": 6764.48528, "trades": 63, "taker_buy_volume": 19071.0, "taker_buy_quote": 3141.6054}, {"ts": 1768173660000, "open": 0.1645, "high": 0.1645, "low": 0.1637, "close": 0.1637, "volume": 31706.8, "quote_volume": 5200.61136, "trades": 141, "taker_buy_volume": 4247.7, "taker_buy_quote": 696.28769}, {"ts": 1768173720000, "open": 0.1638, "high": 0.1639, "low": 0.1637, "close": 0.1637, "volume": 37253.1, "quote_volume": 6100.12888, "trades": 47, "taker_buy_volume": 7171.5, "taker_buy_quote": 1174.39783}, {"ts": 1768173780000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 10760.9, "quote_volume": 1762.28649, "trades": 16, "taker_buy_volume": 10760.9, "taker_buy_quote": 1762.28649}, {"ts": 1768173840000, "open": 0.1639, "high": 0.1639, "low": 0.1636, "close": 0.1636, "volume": 14440.4, "quote_volume": 2362.85373, "trades": 26, "taker_buy_volume": 562.0, "taker_buy_quote": 92.1118}, {"ts": 1768173900000, "open": 0.1635, "high": 0.1636, "low": 0.1634, "close": 0.1634, "volume": 18311.4, "quote_volume": 2993.85529, "trades": 17, "taker_buy_volume": 305.6, "taker_buy_quote": 49.99616}, {"ts": 1768173960000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 31675.2, "quote_volume": 5181.23178, "trades": 34, "taker_buy_volume": 18927.0, "taker_buy_quote": 3095.63762}, {"ts": 1768174020000, "open": 0.1636, "high": 0.1637, "low": 0.1635, "close": 0.1635, "volume": 44925.7, "quote_volume": 7349.08465, "trades": 62, "taker_buy_volume": 16124.7, "taker_buy_quote": 2638.4878}, {"ts": 1768174080000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 8610.1, "quote_volume": 1408.42043, "trades": 20, "taker_buy_volume": 8610.1, "taker_buy_quote": 1408.42043}, {"ts": 1768174140000, "open": 0.1637, "high": 0.164, "low": 0.1634, "close": 0.1638, "volume": 134387.0, "quote_volume": 22001.78393, "trades": 169, "taker_buy_volume": 92368.3, "taker_buy_quote": 15127.13026}, {"ts": 1768174200000, "open": 0.1638, "high": 0.1638, "low": 0.1636, "close": 0.1636, "volume": 14229.1, "quote_volume": 2329.72751, "trades": 38, "taker_buy_volume": 11610.6, "taker_buy_quote": 1900.98624}, {"ts": 1768174260000, "open": 0.1636, "high": 0.1638, "low": 0.1636, "close": 0.1637, "volume": 22078.1, "quote_volume": 3614.25032, "trades": 83, "taker_buy_volume": 8145.9, "taker_buy_quote": 1333.68383}, {"ts": 1768174320000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 10694.4, "quote_volume": 1749.60384, "trades": 35, "taker_buy_volume": 7864.1, "taker_buy_quote": 1286.56676}, {"ts": 1768174380000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 15287.4, "quote_volume": 2502.54738, "trades": 57, "taker_buy_volume": 12179.9, "taker_buy_quote": 1993.84963}, {"ts": 1768174440000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 4166.7, "quote_volume": 682.00067, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174500000, "open": 0.1635, "high": 0.1635, "low": 0.1635, "close": 0.1635, "volume": 17893.2, "quote_volume": 2925.5382, "trades": 20, "taker_buy_volume": 4372.1, "taker_buy_quote": 714.83835}, {"ts": 1768174560000, "open": 0.1635, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 41888.2, "quote_volume": 6844.92491, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174620000, "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 29190.0, "quote_volume": 4766.05888, "trades": 43, "taker_buy_volume": 7179.1, "taker_buy_quote": 1172.34703}, {"ts": 1768174680000, "open": 0.1632, "high": 0.1634, "low": 0.1631, "close": 0.1634, "volume": 43156.0, "quote_volume": 7043.14145, "trades": 54, "taker_buy_volume": 20389.0, "taker_buy_quote": 3329.2037}, {"ts": 1768174740000, "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 5298.0, "quote_volume": 864.68582, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174800000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 13132.8, "quote_volume": 2144.06298, "trades": 31, "taker_buy_volume": 9241.9, "taker_buy_quote": 1508.67901}, {"ts": 1768174860000, "open": 0.1634, "high": 0.1638, "low": 0.1632, "close": 0.1638, "volume": 109334.3, "quote_volume": 17875.74534, "trades": 160, "taker_buy_volume": 83942.1, "taker_buy_quote": 13727.26436}, {"ts": 1768174920000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 55822.5, "quote_volume": 9138.36604, "trades": 31, "taker_buy_volume": 7227.3, "taker_buy_quote": 1183.3318}, {"ts": 1768174980000, "open": 0.1637, "high": 0.1642, "low": 0.1637, "close": 0.1641, "volume": 84980.7, "quote_volume": 13941.99091, "trades": 94, "taker_buy_volume": 54978.1, "taker_buy_quote": 9018.92174}, {"ts": 1768175040000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175100000, "open": 0.164, "high": 0.164, "low": 0.1637, "close": 0.1637, "volume": 32828.7, "quote_volume": 5379.51413, "trades": 69, "taker_buy_volume": 19588.4, "taker_buy_quote": 3209.02069}, {"ts": 1768175160000, "open": 0.1637, "high": 0.1639, "low": 0.1636, "close": 0.1639, "volume": 3268.3, "quote_volume": 535.20636, "trades": 30, "taker_buy_volume": 1857.1, "taker_buy_quote": 304.11762}, {"ts": 1768175220000, "open": 0.1639, "high": 0.1641, "low": 0.1639, "close": 0.1641, "volume": 4163.6, "quote_volume": 682.96787, "trades": 26, "taker_buy_volume": 3829.4, "taker_buy_quote": 628.15907}, {"ts": 1768175280000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 12283.1, "quote_volume": 2015.65671, "trades": 29, "taker_buy_volume": 5903.3, "taker_buy_quote": 968.73153}, {"ts": 1768175340000, "open": 0.1641, "high": 0.1641, "low": 0.1638, "close": 0.1639, "volume": 25220.1, "quote_volume": 4134.57269, "trades": 47, "taker_buy_volume": 9358.7, "taker_buy_quote": 1533.93601}, {"ts": 1768175400000, "open": 0.1638, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 7941.6, "quote_volume": 1300.26665, "trades": 31, "taker_buy_volume": 3418.8, "taker_buy_quote": 559.84379}, {"ts": 1768175460000, "open": 0.1638, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 24509.5, "quote_volume": 4012.98139, "trades": 40, "taker_buy_volume": 19398.6, "taker_buy_quote": 3175.84303}, {"ts": 1768175520000, "open": 0.1638, "high": 0.164, "low": 0.1638, "close": 0.1639, "volume": 12907.8, "quote_volume": 2115.29516, "trades": 35, "taker_buy_volume": 10217.5, "taker_buy_quote": 1674.16264}, {"ts": 1768175580000, "open": 0.1639, "high": 0.1642, "low": 0.1639, "close": 0.1641, "volume": 23248.1, "quote_volume": 3815.30914, "trades": 66, "taker_buy_volume": 17304.3, "taker_buy_quote": 2839.36817}, {"ts": 1768175640000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 9844.2, "quote_volume": 1615.85812, "trades": 18, "taker_buy_volume": 6202.8, "taker_buy_quote": 1018.30438}, {"ts": 1768175700000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 14226.9, "quote_volume": 2337.78437, "trades": 31, "taker_buy_volume": 6917.6, "taker_buy_quote": 1136.86638}, {"ts": 1768175760000, "open": 0.1644, "high": 0.1646, "low": 0.1644, "close": 0.1646, "volume": 44589.0, "quote_volume": 7332.67925, "trades": 38, "taker_buy_volume": 29658.8, "taker_buy_quote": 4878.15437}, {"ts": 1768175820000, "open": 0.1646, "high": 0.1646, "low": 0.1644, "close": 0.1645, "volume": 18069.9, "quote_volume": 2971.48588, "trades": 43, "taker_buy_volume": 5161.6, "taker_buy_quote": 848.60879}, {"ts": 1768175880000, "open": 0.1646, "high": 0.1647, "low": 0.1646, "close": 0.1647, "volume": 40417.8, "quote_volume": 6654.3079, "trades": 28, "taker_buy_volume": 40417.8, "taker_buy_quote": 6654.3079}, {"ts": 1768175940000, "open": 0.1647, "high": 0.1649, "low": 0.1647, "close": 0.1649, "volume": 10676.8, "quote_volume": 1759.18111, "trades": 28, "taker_buy_volume": 6029.9, "taker_buy_quote": 993.83668}, {"ts": 1768176000000, "open": 0.1649, "high": 0.165, "low": 0.1644, "close": 0.1644, "volume": 39515.4, "quote_volume": 6508.69851, "trades": 71, "taker_buy_volume": 8946.6, "taker_buy_quote": 1474.46661}, {"ts": 1768176060000, "open": 0.1645, "high": 0.1646, "low": 0.1642, "close": 0.1644, "volume": 93085.8, "quote_volume": 15306.26377, "trades": 137, "taker_buy_volume": 49297.6, "taker_buy_quote": 8105.32534}, {"ts": 1768176120000, "open": 0.1645, "high": 0.1647, "low": 0.1644, "close": 0.1645, "volume": 27923.9, "quote_volume": 4594.05878, "trades": 65, "taker_buy_volume": 10184.1, "taker_buy_quote": 1675.57228}, {"ts": 1768176180000, "open": 0.1646, "high": 0.165, "low": 0.1646, "close": 0.165, "volume": 23813.7, "quote_volume": 3926.2019, "trades": 40, "taker_buy_volume": 22535.8, "taker_buy_quote": 3715.47619}, {"ts": 1768176240000, "open": 0.1649, "high": 0.165, "low": 0.1644, "close": 0.1644, "volume": 29546.8, "quote_volume": 4869.30475, "trades": 136, "taker_buy_volume": 6172.8, "taker_buy_quote": 1017.4863}, {"ts": 1768176300000, "open": 0.1645, "high": 0.1646, "low": 0.1641, "close": 0.1641, "volume": 79750.3, "quote_volume": 13095.86895, "trades": 161, "taker_buy_volume": 31592.5, "taker_buy_quote": 5189.18419}, {"ts": 1768176360000, "open": 0.164, "high": 0.1641, "low": 0.1637, "close": 0.164, "volume": 126164.0, "quote_volume": 20681.20849, "trades": 122, "taker_buy_volume": 65839.4, "taker_buy_quote": 10794.06869}, {"ts": 1768176420000, "open": 0.1639, "high": 0.1639, "low": 0.1637, "close": 0.1639, "volume": 62994.4, "quote_volume": 10321.61747, "trades": 85, "taker_buy_volume": 24977.7, "taker_buy_quote": 4092.89673}, {"ts": 1768176480000, "open": 0.1639, "high": 0.1639, "low": 0.1637, "close": 0.1638, "volume": 23695.9, "quote_volume": 3881.29451, "trades": 52, "taker_buy_volume": 6100.2, "taker_buy_quote": 999.43715}, {"ts": 1768176540000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 14379.6, "quote_volume": 2353.7177, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176600000, "open": 0.1637, "high": 0.1637, "low": 0.1635, "close": 0.1637, "volume": 35920.7, "quote_volume": 5876.52967, "trades": 50, "taker_buy_volume": 15769.6, "taker_buy_quote": 2580.2799}, {"ts": 1768176660000, "open": 0.1637, "high": 0.1638, "low": 0.1636, "close": 0.1637, "volume": 19826.1, "quote_volume": 3246.36147, "trades": 34, "taker_buy_volume": 15562.0, "taker_buy_quote": 2548.46427}, {"ts": 1768176720000, "open": 0.1636, "high": 0.1637, "low": 0.1635, "close": 0.1636, "volume": 43160.6, "quote_volume": 7062.0793, "trades": 53, "taker_buy_volume": 2977.9, "taker_buy_quote": 487.40832}, {"ts": 1768176780000, "open": 0.1637, "high": 0.1638, "low": 0.1635, "close": 0.1638, "volume": 19932.4, "quote_volume": 3262.46919, "trades": 47, "taker_buy_volume": 9548.4, "taker_buy_quote": 1563.02672}, {"ts": 1768176840000, "open": 0.1638, "high": 0.1639, "low": 0.1637, "close": 0.1637, "volume": 7111.0, "quote_volume": 1164.86345, "trades": 28, "taker_buy_volume": 532.0, "taker_buy_quote": 87.1948}, {"ts": 1768176900000, "open": 0.1638, "high": 0.164, "low": 0.1635, "close": 0.1637, "volume": 57355.6, "quote_volume": 9383.79881, "trades": 93, "taker_buy_volume": 20337.2, "taker_buy_quote": 3329.53934}, {"ts": 1768176960000, "open": 0.1638, "high": 0.1641, "low": 0.1638, "close": 0.164, "volume": 12032.9, "quote_volume": 1972.93295, "trades": 70, "taker_buy_volume": 7283.8, "taker_buy_quote": 1194.15878}, {"ts": 1768177020000, "open": 0.1641, "high": 0.1645, "low": 0.1641, "close": 0.1644, "volume": 21594.1, "quote_volume": 3546.81144, "trades": 99, "taker_buy_volume": 12556.4, "taker_buy_quote": 2062.66379}, {"ts": 1768177080000, "open": 0.1645, "high": 0.1647, "low": 0.1645, "close": 0.1646, "volume": 67280.5, "quote_volume": 11075.36549, "trades": 159, "taker_buy_volume": 50018.3, "taker_buy_quote": 8233.63856}, {"ts": 1768177140000, "open": 0.1647, "high": 0.1648, "low": 0.1643, "close": 0.1645, "volume": 66763.5, "quote_volume": 10987.67376, "trades": 163, "taker_buy_volume": 47104.2, "taker_buy_quote": 7754.14444}, {"ts": 1768177200000, "open": 0.1646, "high": 0.1648, "low": 0.1645, "close": 0.1648, "volume": 37481.6, "quote_volume": 6172.02816, "trades": 139, "taker_buy_volume": 24357.0, "taker_buy_quote": 4010.51544}, {"ts": 1768177260000, "open": 0.1647, "high": 0.1648, "low": 0.1644, "close": 0.1646, "volume": 84313.5, "quote_volume": 13877.77951, "trades": 260, "taker_buy_volume": 13663.7, "taker_buy_quote": 2249.49882}, {"ts": 1768177320000, "open": 0.1647, "high": 0.1647, "low": 0.1641, "close": 0.1643, "volume": 36234.0, "quote_volume": 5955.74089, "trades": 95, "taker_buy_volume": 8703.8, "taker_buy_quote": 1430.19221}, {"ts": 1768177380000, "open": 0.1643, "high": 0.1646, "low": 0.1643, "close": 0.1646, "volume": 16111.6, "quote_volume": 2650.19882, "trades": 58, "taker_buy_volume": 6688.1, "taker_buy_quote": 1100.13766}, {"ts": 1768177440000, "open": 0.1647, "high": 0.1648, "low": 0.1645, "close": 0.1646, "volume": 21291.5, "quote_volume": 3504.37652, "trades": 75, "taker_buy_volume": 5377.7, "taker_buy_quote": 885.10642}, {"ts": 1768177500000, "open": 0.1645, "high": 0.1645, "low": 0.164, "close": 0.164, "volume": 28435.2, "quote_volume": 4671.94213, "trades": 111, "taker_buy_volume": 7647.8, "taker_buy_quote": 1255.76876}, {"ts": 1768177560000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 17257.9, "quote_volume": 2829.6668, "trades": 39, "taker_buy_volume": 9492.4, "taker_buy_quote": 1556.7536}, {"ts": 1768177620000, "open": 0.1641, "high": 0.1645, "low": 0.1641, "close": 0.1645, "volume": 31284.6, "quote_volume": 5143.14865, "trades": 80, "taker_buy_volume": 14253.8, "taker_buy_quote": 2341.76769}, {"ts": 1768177680000, "open": 0.1644, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 8344.9, "quote_volume": 1371.50453, "trades": 37, "taker_buy_volume": 2985.2, "taker_buy_quote": 490.46836}, {"ts": 1768177740000, "open": 0.1644, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 15855.3, "quote_volume": 2605.29304, "trades": 45, "taker_buy_volume": 7574.5, "taker_buy_quote": 1244.68695}, {"ts": 1768177800000, "open": 0.1643, "high": 0.1646, "low": 0.1641, "close": 0.1645, "volume": 54064.1, "quote_volume": 8880.52206, "trades": 156, "taker_buy_volume": 30121.0, "taker_buy_quote": 4946.15213}, {"ts": 1768177860000, "open": 0.1645, "high": 0.1648, "low": 0.1644, "close": 0.1648, "volume": 95720.1, "quote_volume": 15752.11173, "trades": 196, "taker_buy_volume": 60303.2, "taker_buy_quote": 9923.64544}, {"ts": 1768177920000, "open": 0.1647, "high": 0.1647, "low": 0.1641, "close": 0.1643, "volume": 54712.7, "quote_volume": 8991.63021, "trades": 112, "taker_buy_volume": 14743.1, "taker_buy_quote": 2422.15147}, {"ts": 1768177980000, "open": 0.1643, "high": 0.1643, "low": 0.1639, "close": 0.1639, "volume": 44029.2, "quote_volume": 7217.0196, "trades": 53, "taker_buy_volume": 22140.1, "taker_buy_quote": 3629.03655}, {"ts": 1768178040000, "open": 0.1638, "high": 0.1639, "low": 0.1637, "close": 0.1637, "volume": 79579.1, "quote_volume": 13030.52238, "trades": 48, "taker_buy_volume": 53195.7, "taker_buy_quote": 8710.19767}, {"ts": 1768178100000, "open": 0.1638, "high": 0.1638, "low": 0.1632, "close": 0.1632, "volume": 74553.3, "quote_volume": 12193.55598, "trades": 76, "taker_buy_volume": 6377.1, "taker_buy_quote": 1043.58756}, {"ts": 1768178160000, "open": 0.1632, "high": 0.1633, "low": 0.163, "close": 0.1632, "volume": 152018.4, "quote_volume": 24790.55271, "trades": 92, "taker_buy_volume": 91064.2, "taker_buy_quote": 14846.81874}, {"ts": 1768178220000, "open": 0.1632, "high": 0.1638, "low": 0.1632, "close": 0.1636, "volume": 99303.8, "quote_volume": 16232.7709, "trades": 148, "taker_buy_volume": 90081.8, "taker_buy_quote": 14724.97629}, {"ts": 1768178280000, "open": 0.1635, "high": 0.1635, "low": 0.1625, "close": 0.1628, "volume": 169078.6, "quote_volume": 27520.8377, "trades": 245, "taker_buy_volume": 48290.9, "taker_buy_quote": 7857.50358}, {"ts": 1768178340000, "open": 0.1628, "high": 0.1629, "low": 0.1627, "close": 0.1629, "volume": 15962.5, "quote_volume": 2598.23553, "trades": 65, "taker_buy_volume": 9862.0, "taker_buy_quote": 1605.30505}, {"ts": 1768178400000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 34647.4, "quote_volume": 5645.746, "trades": 63, "taker_buy_volume": 32094.2, "taker_buy_quote": 5229.61171}, {"ts": 1768178460000, "open": 0.1628, "high": 0.1628, "low": 0.1625, "close": 0.1625, "volume": 62995.2, "quote_volume": 10247.41358, "trades": 97, "taker_buy_volume": 10180.1, "taker_buy_quote": 1655.52683}, {"ts": 1768178520000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 43124.2, "quote_volume": 7001.70924, "trades": 67, "taker_buy_volume": 9978.8, "taker_buy_quote": 1620.25694}, {"ts": 1768178580000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 24633.5, "quote_volume": 3995.85566, "trades": 55, "taker_buy_volume": 10305.9, "taker_buy_quote": 1671.86055}, {"ts": 1768178640000, "open": 0.1622, "high": 0.1623, "low": 0.162, "close": 0.1623, "volume": 46683.6, "quote_volume": 7569.08198, "trades": 107, "taker_buy_volume": 9014.2, "taker_buy_quote": 1462.28611}, {"ts": 1768178700000, "open": 0.1622, "high": 0.1622, "low": 0.1619, "close": 0.1619, "volume": 25947.7, "quote_volume": 4201.82785, "trades": 58, "taker_buy_volume": 6553.1, "taker_buy_quote": 1061.37067}, {"ts": 1768178760000, "open": 0.162, "high": 0.1622, "low": 0.1619, "close": 0.1619, "volume": 30940.5, "quote_volume": 5013.57461, "trades": 93, "taker_buy_volume": 19457.8, "taker_buy_quote": 3152.669}, {"ts": 1768178820000, "open": 0.1619, "high": 0.1623, "low": 0.1619, "close": 0.1621, "volume": 47297.3, "quote_volume": 7670.99026, "trades": 63, "taker_buy_volume": 39570.6, "taker_buy_quote": 6417.07861}, {"ts": 1768178880000, "open": 0.1621, "high": 0.1622, "low": 0.1619, "close": 0.162, "volume": 78300.8, "quote_volume": 12680.96679, "trades": 142, "taker_buy_volume": 53144.7, "taker_buy_quote": 8606.26502}, {"ts": 1768178940000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.162, "volume": 22668.1, "quote_volume": 3670.93898, "trades": 58, "taker_buy_volume": 18775.2, "taker_buy_quote": 3040.37373}, {"ts": 1768179000000, "open": 0.162, "high": 0.162, "low": 0.1609, "close": 0.1612, "volume": 193196.8, "quote_volume": 31145.39027, "trades": 263, "taker_buy_volume": 40084.0, "taker_buy_quote": 6457.18905}, {"ts": 1768179060000, "open": 0.1613, "high": 0.1613, "low": 0.1607, "close": 0.1607, "volume": 133706.8, "quote_volume": 21525.91159, "trades": 163, "taker_buy_volume": 44847.5, "taker_buy_quote": 7228.78974}, {"ts": 1768179120000, "open": 0.1608, "high": 0.161, "low": 0.1596, "close": 0.1606, "volume": 987429.8, "quote_volume": 158365.45308, "trades": 769, "taker_buy_volume": 477760.0, "taker_buy_quote": 76692.14313}, {"ts": 1768179180000, "open": 0.1607, "high": 0.1607, "low": 0.1605, "close": 0.1605, "volume": 84648.0, "quote_volume": 13594.82314, "trades": 114, "taker_buy_volume": 10081.8, "taker_buy_quote": 1619.83643}, {"ts": 1768179240000, "open": 0.1606, "high": 0.1611, "low": 0.1606, "close": 0.1611, "volume": 116111.9, "quote_volume": 18678.34082, "trades": 116, "taker_buy_volume": 65290.7, "taker_buy_quote": 10506.32966}, {"ts": 1768179300000, "open": 0.1611, "high": 0.1616, "low": 0.1611, "close": 0.1615, "volume": 194508.1, "quote_volume": 31384.80468, "trades": 206, "taker_buy_volume": 101203.6, "taker_buy_quote": 16328.65923}, {"ts": 1768179360000, "open": 0.1615, "high": 0.1615, "low": 0.161, "close": 0.1615, "volume": 267186.2, "quote_volume": 43084.45052, "trades": 216, "taker_buy_volume": 103927.3, "taker_buy_quote": 16764.12766}, {"ts": 1768179420000, "open": 0.1615, "high": 0.1624, "low": 0.1615, "close": 0.1624, "volume": 323841.9, "quote_volume": 52486.91816, "trades": 284, "taker_buy_volume": 221050.1, "taker_buy_quote": 35821.26943}, {"ts": 1768179480000, "open": 0.1624, "high": 0.1631, "low": 0.1623, "close": 0.163, "volume": 307925.2, "quote_volume": 50112.16139, "trades": 251, "taker_buy_volume": 241641.1, "taker_buy_quote": 39330.60645}, {"ts": 1768179540000, "open": 0.163, "high": 0.1634, "low": 0.163, "close": 0.1633, "volume": 127929.0, "quote_volume": 20876.94838, "trades": 202, "taker_buy_volume": 94573.9, "taker_buy_quote": 15434.42562}, {"ts": 1768179600000, "open": 0.1633, "high": 0.1638, "low": 0.163, "close": 0.163, "volume": 341868.9, "quote_volume": 55886.30752, "trades": 555, "taker_buy_volume": 205041.0, "taker_buy_quote": 33532.04425}, {"ts": 1768179660000, "open": 0.163, "high": 0.1638, "low": 0.163, "close": 0.1636, "volume": 88055.0, "quote_volume": 14387.49189, "trades": 355, "taker_buy_volume": 60620.0, "taker_buy_quote": 9907.52191}, {"ts": 1768179720000, "open": 0.1637, "high": 0.1643, "low": 0.1637, "close": 0.1641, "volume": 153414.0, "quote_volume": 25166.49261, "trades": 240, "taker_buy_volume": 91581.9, "taker_buy_quote": 15021.26256}, {"ts": 1768179780000, "open": 0.1641, "high": 0.1651, "low": 0.1641, "close": 0.1651, "volume": 153138.1, "quote_volume": 25199.21786, "trades": 276, "taker_buy_volume": 116059.1, "taker_buy_quote": 19090.1095}, {"ts": 1768179840000, "open": 0.1651, "high": 0.1654, "low": 0.165, "close": 0.1652, "volume": 67827.4, "quote_volume": 11208.85806, "trades": 245, "taker_buy_volume": 22096.1, "taker_buy_quote": 3651.72705}, {"ts": 1768179900000, "open": 0.1652, "high": 0.1654, "low": 0.165, "close": 0.1653, "volume": 83239.1, "quote_volume": 13750.24136, "trades": 274, "taker_buy_volume": 39685.7, "taker_buy_quote": 6554.74397}, {"ts": 1768179960000, "open": 0.1654, "high": 0.1656, "low": 0.1648, "close": 0.165, "volume": 236103.7, "quote_volume": 38994.09383, "trades": 357, "taker_buy_volume": 95280.1, "taker_buy_quote": 15727.99665}, {"ts": 1768180020000, "open": 0.165, "high": 0.1651, "low": 0.1646, "close": 0.1647, "volume": 85503.0, "quote_volume": 14092.13414, "trades": 154, "taker_buy_volume": 16986.5, "taker_buy_quote": 2800.7267}, {"ts": 1768180080000, "open": 0.1646, "high": 0.1647, "low": 0.1643, "close": 0.1645, "volume": 111402.3, "quote_volume": 18318.72844, "trades": 189, "taker_buy_volume": 32970.9, "taker_buy_quote": 5422.99321}, {"ts": 1768180140000, "open": 0.1645, "high": 0.1645, "low": 0.1644, "close": 0.1645, "volume": 23465.3, "quote_volume": 3858.8012, "trades": 67, "taker_buy_volume": 13659.2, "taker_buy_quote": 2246.10969}, {"ts": 1768180200000, "open": 0.1645, "high": 0.1646, "low": 0.1644, "close": 0.1646, "volume": 38398.0, "quote_volume": 6317.59564, "trades": 139, "taker_buy_volume": 26936.7, "taker_buy_quote": 4431.62893}, {"ts": 1768180260000, "open": 0.1647, "high": 0.1651, "low": 0.1647, "close": 0.1648, "volume": 17601.4, "quote_volume": 2902.24903, "trades": 99, "taker_buy_volume": 11415.3, "taker_buy_quote": 1881.91998}, {"ts": 1768180320000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 12082.5, "quote_volume": 1990.70545, "trades": 39, "taker_buy_volume": 3717.8, "taker_buy_quote": 612.58936}, {"ts": 1768180380000, "open": 0.1648, "high": 0.1649, "low": 0.1644, "close": 0.1646, "volume": 125679.4, "quote_volume": 20686.11962, "trades": 146, "taker_buy_volume": 30194.6, "taker_buy_quote": 4973.05444}, {"ts": 1768180440000, "open": 0.1646, "high": 0.1647, "low": 0.1644, "close": 0.1645, "volume": 89728.3, "quote_volume": 14764.99783, "trades": 174, "taker_buy_volume": 46383.0, "taker_buy_quote": 7633.26409}, {"ts": 1768180500000, "open": 0.1644, "high": 0.1644, "low": 0.1636, "close": 0.1637, "volume": 151237.2, "quote_volume": 24783.84099, "trades": 174, "taker_buy_volume": 25023.8, "taker_buy_quote": 4099.01177}, {"ts": 1768180560000, "open": 0.1636, "high": 0.164, "low": 0.1636, "close": 0.1637, "volume": 157697.4, "quote_volume": 25830.71754, "trades": 141, "taker_buy_volume": 76297.2, "taker_buy_quote": 12502.85888}, {"ts": 1768180620000, "open": 0.1637, "high": 0.164, "low": 0.1637, "close": 0.1639, "volume": 21424.6, "quote_volume": 3511.51949, "trades": 77, "taker_buy_volume": 15252.9, "taker_buy_quote": 2500.08749}, {"ts": 1768180680000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 19638.9, "quote_volume": 3217.716, "trades": 59, "taker_buy_volume": 10069.6, "taker_buy_quote": 1649.87506}, {"ts": 1768180740000, "open": 0.1637, "high": 0.1638, "low": 0.1635, "close": 0.1637, "volume": 44946.1, "quote_volume": 7356.21064, "trades": 75, "taker_buy_volume": 15603.0, "taker_buy_quote": 2554.31126}, {"ts": 1768180800000, "open": 0.1636, "high": 0.1638, "low": 0.1635, "close": 0.1638, "volume": 35923.8, "quote_volume": 5875.95129, "trades": 66, "taker_buy_volume": 8923.0, "taker_buy_quote": 1459.86801}, {"ts": 1768180860000, "open": 0.1639, "high": 0.164, "low": 0.1636, "close": 0.1636, "volume": 32158.4, "quote_volume": 5270.48486, "trades": 128, "taker_buy_volume": 21049.1, "taker_buy_quote": 3450.086}, {"ts": 1768180920000, "open": 0.1636, "high": 0.1638, "low": 0.1636, "close": 0.1638, "volume": 19830.6, "quote_volume": 3247.24361, "trades": 69, "taker_buy_volume": 11137.1, "taker_buy_quote": 1823.38046}, {"ts": 1768180980000, "open": 0.1639, "high": 0.1642, "low": 0.1639, "close": 0.1642, "volume": 9973.5, "quote_volume": 1636.87066, "trades": 56, "taker_buy_volume": 8150.7, "taker_buy_quote": 1337.61571}, {"ts": 1768181040000, "open": 0.1643, "high": 0.1643, "low": 0.164, "close": 0.1641, "volume": 14837.5, "quote_volume": 2436.23931, "trades": 53, "taker_buy_volume": 8230.6, "taker_buy_quote": 1351.68802}, {"ts": 1768181100000, "open": 0.164, "high": 0.164, "low": 0.1636, "close": 0.1637, "volume": 28311.9, "quote_volume": 4635.66312, "trades": 86, "taker_buy_volume": 24104.5, "taker_buy_quote": 3946.83074}, {"ts": 1768181160000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 3940.7, "quote_volume": 644.70773, "trades": 24, "taker_buy_volume": 3148.4, "taker_buy_quote": 515.07824}, {"ts": 1768181220000, "open": 0.1636, "high": 0.1638, "low": 0.1634, "close": 0.1638, "volume": 91797.6, "quote_volume": 15006.17222, "trades": 130, "taker_buy_volume": 47205.6, "taker_buy_quote": 7716.26151}, {"ts": 1768181280000, "open": 0.1638, "high": 0.1641, "low": 0.1638, "close": 0.1639, "volume": 34730.3, "quote_volume": 5695.17402, "trades": 107, "taker_buy_volume": 18749.0, "taker_buy_quote": 3073.96478}, {"ts": 1768181340000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 5148.8, "quote_volume": 844.29186, "trades": 15, "taker_buy_volume": 3652.8, "taker_buy_quote": 598.94786}, {"ts": 1768181400000, "open": 0.1641, "high": 0.1641, "low": 0.1638, "close": 0.1638, "volume": 25740.6, "quote_volume": 4219.77003, "trades": 84, "taker_buy_volume": 14039.5, "taker_buy_quote": 2300.64267}, {"ts": 1768181460000, "open": 0.1639, "high": 0.1639, "low": 0.1627, "close": 0.1629, "volume": 1770489.2, "quote_volume": 288620.43702, "trades": 392, "taker_buy_volume": 161620.4, "taker_buy_quote": 26362.12931}, {"ts": 1768181520000, "open": 0.163, "high": 0.1638, "low": 0.1629, "close": 0.1637, "volume": 309898.9, "quote_volume": 50669.7898, "trades": 270, "taker_buy_volume": 184876.1, "taker_buy_quote": 30223.00263}, {"ts": 1768181580000, "open": 0.1636, "high": 0.1637, "low": 0.1629, "close": 0.163, "volume": 111515.1, "quote_volume": 18209.85132, "trades": 156, "taker_buy_volume": 42139.5, "taker_buy_quote": 6884.77631}, {"ts": 1768181640000, "open": 0.1629, "high": 0.1629, "low": 0.1623, "close": 0.1623, "volume": 123050.7, "quote_volume": 20005.97272, "trades": 141, "taker_buy_volume": 17005.0, "taker_buy_quote": 2761.39673}, {"ts": 1768181700000, "open": 0.1623, "high": 0.1623, "low": 0.1621, "close": 0.1623, "volume": 50006.1, "quote_volume": 8107.80708, "trades": 97, "taker_buy_volume": 15647.8, "taker_buy_quote": 2536.86211}, {"ts": 1768181760000, "open": 0.1624, "high": 0.1625, "low": 0.1623, "close": 0.1625, "volume": 24378.0, "quote_volume": 3959.12568, "trades": 86, "taker_buy_volume": 18876.8, "taker_buy_quote": 3065.76532}, {"ts": 1768181820000, "open": 0.1626, "high": 0.1626, "low": 0.1622, "close": 0.1625, "volume": 32263.2, "quote_volume": 5242.20687, "trades": 61, "taker_buy_volume": 14347.3, "taker_buy_quote": 2330.1976}, {"ts": 1768181880000, "open": 0.1626, "high": 0.1626, "low": 0.1624, "close": 0.1625, "volume": 31376.5, "quote_volume": 5098.86742, "trades": 124, "taker_buy_volume": 17918.3, "taker_buy_quote": 2911.87352}, {"ts": 1768181940000, "open": 0.1624, "high": 0.1624, "low": 0.1621, "close": 0.1621, "volume": 125947.5, "quote_volume": 20430.78984, "trades": 124, "taker_buy_volume": 68129.4, "taker_buy_quote": 11051.8205}, {"ts": 1768182000000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 9409.7, "quote_volume": 1526.25334, "trades": 25, "taker_buy_volume": 4980.7, "taker_buy_quote": 807.86954}, {"ts": 1768182060000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 9894.3, "quote_volume": 1605.08224, "trades": 29, "taker_buy_volume": 7212.7, "taker_buy_quote": 1170.08026}, {"ts": 1768182120000, "open": 0.1623, "high": 0.1624, "low": 0.1622, "close": 0.1622, "volume": 16842.5, "quote_volume": 2732.90178, "trades": 45, "taker_buy_volume": 5544.2, "taker_buy_quote": 899.86755}, {"ts": 1768182180000, "open": 0.1622, "high": 0.1625, "low": 0.1622, "close": 0.1625, "volume": 23131.6, "quote_volume": 3757.0208, "trades": 57, "taker_buy_volume": 12796.9, "taker_buy_quote": 2078.68357}, {"ts": 1768182240000, "open": 0.1625, "high": 0.1626, "low": 0.1624, "close": 0.1624, "volume": 20899.2, "quote_volume": 3394.27093, "trades": 35, "taker_buy_volume": 9375.3, "taker_buy_quote": 1522.76819}, {"ts": 1768182300000, "open": 0.1625, "high": 0.1625, "low": 0.1623, "close": 0.1625, "volume": 16680.8, "quote_volume": 2709.43012, "trades": 50, "taker_buy_volume": 9616.3, "taker_buy_quote": 1562.24951}, {"ts": 1768182360000, "open": 0.1625, "high": 0.163, "low": 0.1625, "close": 0.1628, "volume": 22965.9, "quote_volume": 3737.67888, "trades": 88, "taker_buy_volume": 13565.5, "taker_buy_quote": 2206.9414}, {"ts": 1768182420000, "open": 0.1629, "high": 0.1629, "low": 0.1627, "close": 0.1627, "volume": 23793.1, "quote_volume": 3872.16303, "trades": 57, "taker_buy_volume": 12799.6, "taker_buy_quote": 2083.2912}, {"ts": 1768182480000, "open": 0.1626, "high": 0.1626, "low": 0.1624, "close": 0.1626, "volume": 23102.8, "quote_volume": 3754.17977, "trades": 73, "taker_buy_volume": 17314.5, "taker_buy_quote": 2813.58728}, {"ts": 1768182540000, "open": 0.1627, "high": 0.163, "low": 0.1626, "close": 0.1628, "volume": 136350.9, "quote_volume": 22186.09402, "trades": 120, "taker_buy_volume": 43560.6, "taker_buy_quote": 7095.18897}, {"ts": 1768182600000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 39929.3, "quote_volume": 6501.17808, "trades": 106, "taker_buy_volume": 14680.6, "taker_buy_quote": 2390.61637}, {"ts": 1768182660000, "open": 0.1628, "high": 0.1628, "low": 0.1626, "close": 0.1627, "volume": 17395.1, "quote_volume": 2830.58033, "trades": 38, "taker_buy_volume": 11159.6, "taker_buy_quote": 1816.52124}, {"ts": 1768182720000, "open": 0.1626, "high": 0.1627, "low": 0.1625, "close": 0.1625, "volume": 14590.1, "quote_volume": 2373.10145, "trades": 57, "taker_buy_volume": 12116.0, "taker_buy_quote": 1970.82239}, {"ts": 1768182780000, "open": 0.1625, "high": 0.1627, "low": 0.1623, "close": 0.1624, "volume": 33328.7, "quote_volume": 5415.21627, "trades": 89, "taker_buy_volume": 26773.1, "taker_buy_quote": 4349.57512}, {"ts": 1768182840000, "open": 0.1625, "high": 0.1625, "low": 0.1623, "close": 0.1625, "volume": 5947.6, "quote_volume": 965.88055, "trades": 42, "taker_buy_volume": 4565.7, "taker_buy_quote": 741.42975}, {"ts": 1768182900000, "open": 0.1625, "high": 0.1627, "low": 0.1624, "close": 0.1626, "volume": 21511.2, "quote_volume": 3498.35988, "trades": 52, "taker_buy_volume": 12070.9, "taker_buy_quote": 1962.82046}, {"ts": 1768182960000, "open": 0.1627, "high": 0.1628, "low": 0.1623, "close": 0.1623, "volume": 51921.9, "quote_volume": 8445.12073, "trades": 114, "taker_buy_volume": 29505.0, "taker_buy_quote": 4800.31817}, {"ts": 1768183020000, "open": 0.1623, "high": 0.1623, "low": 0.1621, "close": 0.1622, "volume": 16718.0, "quote_volume": 2711.76049, "trades": 57, "taker_buy_volume": 3888.3, "taker_buy_quote": 630.91679}, {"ts": 1768183080000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 33062.6, "quote_volume": 5361.57598, "trades": 68, "taker_buy_volume": 3202.6, "taker_buy_quote": 519.46172}, {"ts": 1768183140000, "open": 0.1621, "high": 0.1623, "low": 0.162, "close": 0.1623, "volume": 11460.8, "quote_volume": 1858.4703, "trades": 33, "taker_buy_volume": 8502.9, "taker_buy_quote": 1379.04139}, {"ts": 1768183200000, "open": 0.1623, "high": 0.1626, "low": 0.1623, "close": 0.1626, "volume": 15342.8, "quote_volume": 2491.98307, "trades": 54, "taker_buy_volume": 12496.0, "taker_buy_quote": 2029.53929}, {"ts": 1768183260000, "open": 0.1626, "high": 0.1629, "low": 0.1623, "close": 0.1626, "volume": 110793.1, "quote_volume": 18034.6831, "trades": 230, "taker_buy_volume": 77924.6, "taker_buy_quote": 12685.02152}, {"ts": 1768183320000, "open": 0.1626, "high": 0.1629, "low": 0.1626, "close": 0.1629, "volume": 26161.2, "quote_volume": 4259.81478, "trades": 107, "taker_buy_volume": 23497.3, "taker_buy_quote": 3826.02862}, {"ts": 1768183380000, "open": 0.1629, "high": 0.1631, "low": 0.1628, "close": 0.1629, "volume": 38735.6, "quote_volume": 6312.96435, "trades": 118, "taker_buy_volume": 28317.9, "taker_buy_quote": 4615.85075}, {"ts": 1768183440000, "open": 0.1628, "high": 0.1633, "low": 0.1628, "close": 0.1631, "volume": 95686.9, "quote_volume": 15600.12913, "trades": 123, "taker_buy_volume": 80173.6, "taker_buy_quote": 13071.82985}, {"ts": 1768183500000, "open": 0.163, "high": 0.1631, "low": 0.163, "close": 0.1631, "volume": 38217.0, "quote_volume": 6233.10607, "trades": 96, "taker_buy_volume": 8201.5, "taker_buy_quote": 1337.66465}, {"ts": 1768183560000, "open": 0.163, "high": 0.1631, "low": 0.1614, "close": 0.1621, "volume": 3633892.4, "quote_volume": 589285.02379, "trades": 1168, "taker_buy_volume": 300922.9, "taker_buy_quote": 48876.76779}, {"ts": 1768183620000, "open": 0.1621, "high": 0.1624, "low": 0.1606, "close": 0.1614, "volume": 3318618.2, "quote_volume": 535418.53044, "trades": 1475, "taker_buy_volume": 844473.0, "taker_buy_quote": 136504.98095}, {"ts": 1768183680000, "open": 0.1615, "high": 0.162, "low": 0.1614, "close": 0.1617, "volume": 278246.7, "quote_volume": 44980.04599, "trades": 437, "taker_buy_volume": 156453.6, "taker_buy_quote": 25285.78225}, {"ts": 1768183740000, "open": 0.1617, "high": 0.1618, "low": 0.1616, "close": 0.1618, "volume": 178367.1, "quote_volume": 28849.85349, "trades": 166, "taker_buy_volume": 129096.6, "taker_buy_quote": 20879.66763}, {"ts": 1768183800000, "open": 0.1617, "high": 0.1619, "low": 0.1616, "close": 0.1619, "volume": 55559.7, "quote_volume": 8984.57117, "trades": 116, "taker_buy_volume": 21781.0, "taker_buy_quote": 3522.78157}, {"ts": 1768183860000, "open": 0.1618, "high": 0.1618, "low": 0.1615, "close": 0.1615, "volume": 176921.9, "quote_volume": 28590.02096, "trades": 213, "taker_buy_volume": 123081.9, "taker_buy_quote": 19884.73141}, {"ts": 1768183920000, "open": 0.1615, "high": 0.1619, "low": 0.1615, "close": 0.1619, "volume": 111530.9, "quote_volume": 18031.74773, "trades": 104, "taker_buy_volume": 85785.0, "taker_buy_quote": 13867.52163}, {"ts": 1768183980000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.1621, "volume": 103594.1, "quote_volume": 16778.7686, "trades": 246, "taker_buy_volume": 70727.9, "taker_buy_quote": 11456.77102}, {"ts": 1768184040000, "open": 0.1621, "high": 0.1624, "low": 0.1621, "close": 0.1623, "volume": 66891.6, "quote_volume": 10853.60521, "trades": 133, "taker_buy_volume": 34769.3, "taker_buy_quote": 5640.16354}, {"ts": 1768184100000, "open": 0.1623, "high": 0.163, "low": 0.1623, "close": 0.1626, "volume": 376344.9, "quote_volume": 61228.13497, "trades": 706, "taker_buy_volume": 236341.0, "taker_buy_quote": 38443.97865}, {"ts": 1768184160000, "open": 0.1627, "high": 0.1632, "low": 0.1627, "close": 0.1629, "volume": 176746.2, "quote_volume": 28813.39725, "trades": 449, "taker_buy_volume": 90581.1, "taker_buy_quote": 14766.41592}, {"ts": 1768184220000, "open": 0.1629, "high": 0.1631, "low": 0.1627, "close": 0.1627, "volume": 62839.9, "quote_volume": 10236.58419, "trades": 226, "taker_buy_volume": 19942.0, "taker_buy_quote": 3248.86025}, {"ts": 1768184280000, "open": 0.1626, "high": 0.1627, "low": 0.1626, "close": 0.1627, "volume": 45301.9, "quote_volume": 7366.52462, "trades": 85, "taker_buy_volume": 32599.6, "taker_buy_quote": 5301.13064}, {"ts": 1768184340000, "open": 0.1628, "high": 0.1628, "low": 0.1625, "close": 0.1625, "volume": 61580.0, "quote_volume": 10013.33244, "trades": 252, "taker_buy_volume": 23332.6, "taker_buy_quote": 3793.59405}, {"ts": 1768184400000, "open": 0.1625, "high": 0.1625, "low": 0.1621, "close": 0.1621, "volume": 78013.0, "quote_volume": 12657.82154, "trades": 158, "taker_buy_volume": 19561.8, "taker_buy_quote": 3175.0491}, {"ts": 1768184460000, "open": 0.1622, "high": 0.1624, "low": 0.1621, "close": 0.1623, "volume": 106348.4, "quote_volume": 17250.67442, "trades": 211, "taker_buy_volume": 75209.2, "taker_buy_quote": 12199.91529}, {"ts": 1768184520000, "open": 0.1623, "high": 0.1623, "low": 0.1618, "close": 0.162, "volume": 81098.4, "quote_volume": 13132.2742, "trades": 144, "taker_buy_volume": 12885.1, "taker_buy_quote": 2086.73612}, {"ts": 1768184580000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 46027.6, "quote_volume": 7454.73921, "trades": 70, "taker_buy_volume": 33764.9, "taker_buy_quote": 5469.37723}, {"ts": 1768184640000, "open": 0.1619, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 11944.1, "quote_volume": 1933.42822, "trades": 19, "taker_buy_volume": 7355.9, "taker_buy_quote": 1191.01281}, {"ts": 1768184700000, "open": 0.1618, "high": 0.1622, "low": 0.1618, "close": 0.1619, "volume": 28987.6, "quote_volume": 4696.07985, "trades": 83, "taker_buy_volume": 18072.1, "taker_buy_quote": 2927.39442}, {"ts": 1768184760000, "open": 0.162, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 20687.6, "quote_volume": 3352.41614, "trades": 103, "taker_buy_volume": 4535.5, "taker_buy_quote": 734.91323}, {"ts": 1768184820000, "open": 0.162, "high": 0.1621, "low": 0.1618, "close": 0.1618, "volume": 47893.2, "quote_volume": 7755.13362, "trades": 135, "taker_buy_volume": 23418.1, "taker_buy_quote": 3792.61615}, {"ts": 1768184880000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.1621, "volume": 125933.0, "quote_volume": 20394.3479, "trades": 181, "taker_buy_volume": 31279.8, "taker_buy_quote": 5067.16588}, {"ts": 1768184940000, "open": 0.1621, "high": 0.1623, "low": 0.162, "close": 0.1621, "volume": 114240.2, "quote_volume": 18531.59622, "trades": 164, "taker_buy_volume": 53737.1, "taker_buy_quote": 8715.39651}, {"ts": 1768185000000, "open": 0.1622, "high": 0.1624, "low": 0.1622, "close": 0.1623, "volume": 36369.8, "quote_volume": 5900.72308, "trades": 132, "taker_buy_volume": 24403.1, "taker_buy_quote": 3959.43089}, {"ts": 1768185060000, "open": 0.1623, "high": 0.1623, "low": 0.162, "close": 0.1621, "volume": 28121.1, "quote_volume": 4558.13552, "trades": 91, "taker_buy_volume": 18806.3, "taker_buy_quote": 3048.10533}, {"ts": 1768185120000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.1621, "volume": 18695.4, "quote_volume": 3029.71816, "trades": 26, "taker_buy_volume": 17974.5, "taker_buy_quote": 2912.89729}, {"ts": 1768185180000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.162, "volume": 6231.1, "quote_volume": 1009.12818, "trades": 27, "taker_buy_volume": 5484.4, "taker_buy_quote": 888.21277}, {"ts": 1768185240000, "open": 0.162, "high": 0.162, "low": 0.1613, "close": 0.1613, "volume": 133344.3, "quote_volume": 21541.1652, "trades": 218, "taker_buy_volume": 24880.9, "taker_buy_quote": 4018.77438}, {"ts": 1768185300000, "open": 0.1614, "high": 0.1617, "low": 0.1614, "close": 0.1617, "volume": 77940.1, "quote_volume": 12590.81517, "trades": 252, "taker_buy_volume": 45168.5, "taker_buy_quote": 7296.38958}, {"ts": 1768185360000, "open": 0.1618, "high": 0.162, "low": 0.1618, "close": 0.1619, "volume": 19884.2, "quote_volume": 3218.63489, "trades": 130, "taker_buy_volume": 4588.5, "taker_buy_quote": 742.62279}, {"ts": 1768185420000, "open": 0.1619, "high": 0.1619, "low": 0.1618, "close": 0.1618, "volume": 21333.6, "quote_volume": 3452.4164, "trades": 66, "taker_buy_volume": 10715.1, "taker_buy_quote": 1734.15266}, {"ts": 1768185480000, "open": 0.1618, "high": 0.1624, "low": 0.1618, "close": 0.1622, "volume": 160963.8, "quote_volume": 26098.95109, "trades": 183, "taker_buy_volume": 90653.8, "taker_buy_quote": 14691.0525}, {"ts": 1768185540000, "open": 0.1622, "high": 0.1622, "low": 0.1618, "close": 0.1618, "volume": 47773.4, "quote_volume": 7744.85949, "trades": 78, "taker_buy_volume": 6912.3, "taker_buy_quote": 1121.17506}, {"ts": 1768185600000, "open": 0.1618, "high": 0.1619, "low": 0.1617, "close": 0.1617, "volume": 20534.9, "quote_volume": 3321.18996, "trades": 90, "taker_buy_volume": 11942.1, "taker_buy_quote": 1931.62375}, {"ts": 1768185660000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 60462.7, "quote_volume": 9779.31551, "trades": 56, "taker_buy_volume": 41283.2, "taker_buy_quote": 6677.74491}, {"ts": 1768185720000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 5815.2, "quote_volume": 941.44449, "trades": 13, "taker_buy_volume": 5451.3, "taker_buy_quote": 882.56547}, {"ts": 1768185780000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 24967.2, "quote_volume": 4044.6864, "trades": 110, "taker_buy_volume": 11591.4, "taker_buy_quote": 1877.8068}, {"ts": 1768185840000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 11064.4, "quote_volume": 1792.58473, "trades": 76, "taker_buy_volume": 1519.3, "taker_buy_quote": 246.27853}, {"ts": 1768185900000, "open": 0.1619, "high": 0.1623, "low": 0.1619, "close": 0.1622, "volume": 62233.5, "quote_volume": 10094.00197, "trades": 154, "taker_buy_volume": 40709.3, "taker_buy_quote": 6602.67189}, {"ts": 1768185960000, "open": 0.1622, "high": 0.1628, "low": 0.1622, "close": 0.1628, "volume": 157420.1, "quote_volume": 25582.54074, "trades": 266, "taker_buy_volume": 121862.8, "taker_buy_quote": 19807.07247}, {"ts": 1768186020000, "open": 0.1628, "high": 0.1629, "low": 0.1627, "close": 0.1627, "volume": 121238.4, "quote_volume": 19739.56498, "trades": 298, "taker_buy_volume": 57454.9, "taker_buy_quote": 9355.9038}, {"ts": 1768186080000, "open": 0.1628, "high": 0.1629, "low": 0.1626, "close": 0.1629, "volume": 109730.9, "quote_volume": 17856.36976, "trades": 184, "taker_buy_volume": 32994.0, "taker_buy_quote": 5370.50149}, {"ts": 1768186140000, "open": 0.1628, "high": 0.1632, "low": 0.1627, "close": 0.1632, "volume": 137549.4, "quote_volume": 22414.41162, "trades": 186, "taker_buy_volume": 86134.9, "taker_buy_quote": 14039.91648}, {"ts": 1768186200000, "open": 0.1632, "high": 0.1636, "low": 0.1632, "close": 0.1633, "volume": 167843.1, "quote_volume": 27425.47675, "trades": 313, "taker_buy_volume": 112063.9, "taker_buy_quote": 18310.51645}, {"ts": 1768186260000, "open": 0.1634, "high": 0.1635, "low": 0.1632, "close": 0.1634, "volume": 42160.1, "quote_volume": 6884.77746, "trades": 229, "taker_buy_volume": 13693.6, "taker_buy_quote": 2235.97428}, {"ts": 1768186320000, "open": 0.1634, "high": 0.1635, "low": 0.1632, "close": 0.1632, "volume": 43462.2, "quote_volume": 7096.99454, "trades": 107, "taker_buy_volume": 30672.7, "taker_buy_quote": 5007.81337}, {"ts": 1768186380000, "open": 0.1632, "high": 0.1634, "low": 0.1631, "close": 0.1632, "volume": 69045.8, "quote_volume": 11270.31249, "trades": 162, "taker_buy_volume": 47626.6, "taker_buy_quote": 7774.49433}, {"ts": 1768186440000, "open": 0.1632, "high": 0.1633, "low": 0.163, "close": 0.1632, "volume": 30848.8, "quote_volume": 5031.3207, "trades": 85, "taker_buy_volume": 16826.9, "taker_buy_quote": 2744.42874}, {"ts": 1768186500000, "open": 0.1633, "high": 0.1644, "low": 0.1633, "close": 0.1642, "volume": 431008.8, "quote_volume": 70629.27401, "trades": 397, "taker_buy_volume": 366709.5, "taker_buy_quote": 60075.47955}, {"ts": 1768186560000, "open": 0.1641, "high": 0.1643, "low": 0.1639, "close": 0.1641, "volume": 101728.1, "quote_volume": 16678.71955, "trades": 157, "taker_buy_volume": 77996.7, "taker_buy_quote": 12787.65957}, {"ts": 1768186620000, "open": 0.1641, "high": 0.1641, "low": 0.1636, "close": 0.1637, "volume": 58386.7, "quote_volume": 9561.1338, "trades": 179, "taker_buy_volume": 11314.8, "taker_buy_quote": 1853.59943}, {"ts": 1768186680000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 58335.3, "quote_volume": 9540.1665, "trades": 44, "taker_buy_volume": 31599.8, "taker_buy_quote": 5166.98161}, {"ts": 1768186740000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 7600.6, "quote_volume": 1243.09586, "trades": 22, "taker_buy_volume": 6849.3, "taker_buy_quote": 1120.18318}, {"ts": 1768186800000, "open": 0.1636, "high": 0.1639, "low": 0.1634, "close": 0.1635, "volume": 56207.8, "quote_volume": 9198.11981, "trades": 211, "taker_buy_volume": 25345.1, "taker_buy_quote": 4146.8329}, {"ts": 1768186860000, "open": 0.1634, "high": 0.1635, "low": 0.1629, "close": 0.1629, "volume": 213164.4, "quote_volume": 34768.30754, "trades": 217, "taker_buy_volume": 75214.8, "taker_buy_quote": 12264.81625}, {"ts": 1768186920000, "open": 0.1629, "high": 0.1629, "low": 0.1627, "close": 0.1628, "volume": 112261.9, "quote_volume": 18271.92036, "trades": 165, "taker_buy_volume": 42918.6, "taker_buy_quote": 6986.30847}, {"ts": 1768186980000, "open": 0.1628, "high": 0.1629, "low": 0.1626, "close": 0.1627, "volume": 54098.8, "quote_volume": 8805.24097, "trades": 75, "taker_buy_volume": 26583.3, "taker_buy_quote": 4328.93306}, {"ts": 1768187040000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 26378.8, "quote_volume": 4291.83076, "trades": 36, "taker_buy_volume": 12598.4, "taker_buy_quote": 2049.75968}, {"ts": 1768187100000, "open": 0.1628, "high": 0.163, "low": 0.1627, "close": 0.1628, "volume": 38860.1, "quote_volume": 6327.35848, "trades": 150, "taker_buy_volume": 17787.6, "taker_buy_quote": 2896.39032}, {"ts": 1768187160000, "open": 0.1629, "high": 0.163, "low": 0.1628, "close": 0.163, "volume": 58603.1, "quote_volume": 9548.00278, "trades": 83, "taker_buy_volume": 49125.8, "taker_buy_quote": 8003.3463}, {"ts": 1768187220000, "open": 0.1629, "high": 0.1632, "low": 0.1628, "close": 0.1632, "volume": 11207.1, "quote_volume": 1826.21027, "trades": 51, "taker_buy_volume": 7590.6, "taker_buy_quote": 1237.16193}, {"ts": 1768187280000, "open": 0.1632, "high": 0.1635, "low": 0.1632, "close": 0.1634, "volume": 35950.2, "quote_volume": 5875.14935, "trades": 66, "taker_buy_volume": 31752.5, "taker_buy_quote": 5189.22066}, {"ts": 1768187340000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 69518.3, "quote_volume": 11359.59621, "trades": 29, "taker_buy_volume": 3926.3, "taker_buy_quote": 641.86341}, {"ts": 1768187400000, "open": 0.1635, "high": 0.1636, "low": 0.1634, "close": 0.1636, "volume": 63843.7, "quote_volume": 10442.92909, "trades": 130, "taker_buy_volume": 32655.3, "taker_buy_quote": 5341.39373}, {"ts": 1768187460000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 39844.8, "quote_volume": 6525.18099, "trades": 44, "taker_buy_volume": 33243.2, "taker_buy_quote": 5443.86794}, {"ts": 1768187520000, "open": 0.1637, "high": 0.164, "low": 0.1637, "close": 0.164, "volume": 79463.4, "quote_volume": 13013.86005, "trades": 95, "taker_buy_volume": 36076.0, "taker_buy_quote": 5909.91723}, {"ts": 1768187580000, "open": 0.164, "high": 0.1644, "low": 0.164, "close": 0.1644, "volume": 158991.5, "quote_volume": 26111.9632, "trades": 184, "taker_buy_volume": 150855.8, "taker_buy_quote": 24775.39211}, {"ts": 1768187640000, "open": 0.1644, "high": 0.165, "low": 0.1643, "close": 0.1647, "volume": 139864.3, "quote_volume": 23027.31817, "trades": 156, "taker_buy_volume": 124957.1, "taker_buy_quote": 20572.41555}, {"ts": 1768187700000, "open": 0.1647, "high": 0.165, "low": 0.1647, "close": 0.1648, "volume": 135896.6, "quote_volume": 22397.70473, "trades": 118, "taker_buy_volume": 96228.4, "taker_buy_quote": 15861.75345}, {"ts": 1768187760000, "open": 0.1648, "high": 0.1658, "low": 0.1648, "close": 0.1651, "volume": 844348.5, "quote_volume": 139547.80258, "trades": 889, "taker_buy_volume": 323645.1, "taker_buy_quote": 53497.76548}, {"ts": 1768187820000, "open": 0.1651, "high": 0.1653, "low": 0.1651, "close": 0.1652, "volume": 34239.0, "quote_volume": 5656.41214, "trades": 99, "taker_buy_volume": 13772.5, "taker_buy_quote": 2275.23372}, {"ts": 1768187880000, "open": 0.1652, "high": 0.1653, "low": 0.1652, "close": 0.1652, "volume": 17457.4, "quote_volume": 2884.89556, "trades": 68, "taker_buy_volume": 8572.3, "taker_buy_quote": 1416.65636}, {"ts": 1768187940000, "open": 0.1652, "high": 0.1652, "low": 0.1648, "close": 0.1648, "volume": 219531.2, "quote_volume": 36204.67896, "trades": 293, "taker_buy_volume": 66334.8, "taker_buy_quote": 10935.84095}, {"ts": 1768188000000, "open": 0.1648, "high": 0.1651, "low": 0.1648, "close": 0.1651, "volume": 28893.7, "quote_volume": 4769.0959, "trades": 53, "taker_buy_volume": 16605.8, "taker_buy_quote": 2740.36361}, {"ts": 1768188060000, "open": 0.1651, "high": 0.1655, "low": 0.165, "close": 0.1653, "volume": 267483.2, "quote_volume": 44205.60196, "trades": 268, "taker_buy_volume": 169251.8, "taker_buy_quote": 27974.26684}, {"ts": 1768188120000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 42974.4, "quote_volume": 7099.37088, "trades": 59, "taker_buy_volume": 9069.9, "taker_buy_quote": 1498.34748}, {"ts": 1768188180000, "open": 0.1652, "high": 0.1652, "low": 0.1649, "close": 0.1649, "volume": 165449.6, "quote_volume": 27304.07793, "trades": 184, "taker_buy_volume": 62240.9, "taker_buy_quote": 10272.02798}, {"ts": 1768188240000, "open": 0.1649, "high": 0.1653, "low": 0.1649, "close": 0.1653, "volume": 117515.7, "quote_volume": 19404.29931, "trades": 141, "taker_buy_volume": 83233.8, "taker_buy_quote": 13741.22534}, {"ts": 1768188300000, "open": 0.1653, "high": 0.1659, "low": 0.1653, "close": 0.1656, "volume": 101991.7, "quote_volume": 16901.25469, "trades": 116, "taker_buy_volume": 74528.8, "taker_buy_quote": 12352.12358}, {"ts": 1768188360000, "open": 0.1656, "high": 0.1663, "low": 0.1655, "close": 0.1657, "volume": 260604.4, "quote_volume": 43237.83835, "trades": 269, "taker_buy_volume": 158060.0, "taker_buy_quote": 26217.32642}, {"ts": 1768188420000, "open": 0.1657, "high": 0.1658, "low": 0.1656, "close": 0.1657, "volume": 57427.4, "quote_volume": 9517.76794, "trades": 76, "taker_buy_volume": 54370.3, "taker_buy_quote": 9011.15084}, {"ts": 1768188480000, "open": 0.1657, "high": 0.1664, "low": 0.1656, "close": 0.1663, "volume": 240382.4, "quote_volume": 39876.7451, "trades": 258, "taker_buy_volume": 132101.5, "taker_buy_quote": 21915.92612}, {"ts": 1768188540000, "open": 0.1663, "high": 0.1669, "low": 0.1663, "close": 0.1666, "volume": 137479.0, "quote_volume": 22913.2632, "trades": 225, "taker_buy_volume": 86798.7, "taker_buy_quote": 14466.75588}, {"ts": 1768188600000, "open": 0.1665, "high": 0.1665, "low": 0.1658, "close": 0.1658, "volume": 392390.3, "quote_volume": 65177.91237, "trades": 299, "taker_buy_volume": 73404.2, "taker_buy_quote": 12195.34007}, {"ts": 1768188660000, "open": 0.1658, "high": 0.166, "low": 0.1654, "close": 0.1654, "volume": 311182.2, "quote_volume": 51585.90166, "trades": 255, "taker_buy_volume": 183131.1, "taker_buy_quote": 30375.78353}, {"ts": 1768188720000, "open": 0.1654, "high": 0.1654, "low": 0.1651, "close": 0.1653, "volume": 145522.8, "quote_volume": 24046.68629, "trades": 150, "taker_buy_volume": 73742.2, "taker_buy_quote": 12186.2788}, {"ts": 1768188780000, "open": 0.1652, "high": 0.1654, "low": 0.165, "close": 0.1653, "volume": 599989.8, "quote_volume": 99061.74468, "trades": 285, "taker_buy_volume": 234409.0, "taker_buy_quote": 38695.07817}, {"ts": 1768188840000, "open": 0.1653, "high": 0.1657, "low": 0.1652, "close": 0.1657, "volume": 60564.2, "quote_volume": 10017.97762, "trades": 94, "taker_buy_volume": 39404.2, "taker_buy_quote": 6518.95746}, {"ts": 1768188900000, "open": 0.1658, "high": 0.1658, "low": 0.1655, "close": 0.1655, "volume": 76102.4, "quote_volume": 12609.48466, "trades": 102, "taker_buy_volume": 19807.7, "taker_buy_quote": 3283.78465}, {"ts": 1768188960000, "open": 0.1654, "high": 0.1655, "low": 0.1647, "close": 0.1648, "volume": 207982.7, "quote_volume": 34344.29851, "trades": 209, "taker_buy_volume": 19223.4, "taker_buy_quote": 3178.40658}, {"ts": 1768189020000, "open": 0.1647, "high": 0.1649, "low": 0.1647, "close": 0.1649, "volume": 55382.2, "quote_volume": 9128.95648, "trades": 82, "taker_buy_volume": 17359.6, "taker_buy_quote": 2861.48417}, {"ts": 1768189080000, "open": 0.1648, "high": 0.1651, "low": 0.1648, "close": 0.1651, "volume": 22595.0, "quote_volume": 3725.0669, "trades": 52, "taker_buy_volume": 8415.4, "taker_buy_quote": 1388.19746}, {"ts": 1768189140000, "open": 0.1651, "high": 0.1654, "low": 0.1651, "close": 0.1652, "volume": 18512.7, "quote_volume": 3060.74328, "trades": 78, "taker_buy_volume": 7926.1, "taker_buy_quote": 1310.23113}, {"ts": 1768189200000, "open": 0.1652, "high": 0.1653, "low": 0.1649, "close": 0.1649, "volume": 68291.9, "quote_volume": 11272.89945, "trades": 117, "taker_buy_volume": 19497.1, "taker_buy_quote": 3218.57954}, {"ts": 1768189260000, "open": 0.1649, "high": 0.165, "low": 0.1647, "close": 0.1648, "volume": 16892.4, "quote_volume": 2784.66461, "trades": 56, "taker_buy_volume": 7426.8, "taker_buy_quote": 1225.16638}, {"ts": 1768189320000, "open": 0.1647, "high": 0.1649, "low": 0.1646, "close": 0.1649, "volume": 62486.6, "quote_volume": 10291.05146, "trades": 93, "taker_buy_volume": 7304.6, "taker_buy_quote": 1203.6516}, {"ts": 1768189380000, "open": 0.1648, "high": 0.165, "low": 0.1648, "close": 0.165, "volume": 8545.0, "quote_volume": 1408.64544, "trades": 52, "taker_buy_volume": 5858.8, "taker_buy_quote": 965.75349}, {"ts": 1768189440000, "open": 0.1649, "high": 0.1649, "low": 0.1646, "close": 0.1646, "volume": 38086.6, "quote_volume": 6274.51541, "trades": 49, "taker_buy_volume": 2133.9, "taker_buy_quote": 351.23994}, {"ts": 1768189500000, "open": 0.1646, "high": 0.1646, "low": 0.1643, "close": 0.1644, "volume": 137193.6, "quote_volume": 22553.56018, "trades": 139, "taker_buy_volume": 81289.8, "taker_buy_quote": 13362.78026}, {"ts": 1768189560000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1644, "volume": 50864.9, "quote_volume": 8362.45936, "trades": 33, "taker_buy_volume": 31635.1, "taker_buy_quote": 5201.08024}, {"ts": 1768189620000, "open": 0.1645, "high": 0.1645, "low": 0.1641, "close": 0.1641, "volume": 76650.1, "quote_volume": 12591.27165, "trades": 67, "taker_buy_volume": 7093.6, "taker_buy_quote": 1166.8972}, {"ts": 1768189680000, "open": 0.1642, "high": 0.1643, "low": 0.1641, "close": 0.1641, "volume": 43677.4, "quote_volume": 7170.92558, "trades": 46, "taker_buy_volume": 28070.3, "taker_buy_quote": 4609.29838}, {"ts": 1768189740000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 121.5, "quote_volume": 19.93815, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 19.93815}, {"ts": 1768189800000, "open": 0.164, "high": 0.164, "low": 0.1637, "close": 0.1638, "volume": 93627.6, "quote_volume": 15340.34853, "trades": 58, "taker_buy_volume": 52871.1, "taker_buy_quote": 8660.31668}, {"ts": 1768189860000, "open": 0.1638, "high": 0.164, "low": 0.1638, "close": 0.1639, "volume": 8592.1, "quote_volume": 1408.34299, "trades": 37, "taker_buy_volume": 7931.5, "taker_buy_quote": 1300.07897}, {"ts": 1768189920000, "open": 0.1639, "high": 0.1639, "low": 0.1637, "close": 0.1637, "volume": 20288.5, "quote_volume": 3321.91105, "trades": 34, "taker_buy_volume": 3735.7, "taker_buy_quote": 611.90766}, {"ts": 1768189980000, "open": 0.1636, "high": 0.1637, "low": 0.1634, "close": 0.1635, "volume": 69516.8, "quote_volume": 11367.38265, "trades": 82, "taker_buy_volume": 6189.7, "taker_buy_quote": 1012.25748}, {"ts": 1768190040000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 16639.6, "quote_volume": 2720.49615, "trades": 19, "taker_buy_volume": 12944.2, "taker_buy_quote": 2116.3767}, {"ts": 1768190100000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 53671.8, "quote_volume": 8771.44809, "trades": 59, "taker_buy_volume": 25849.2, "taker_buy_quote": 4226.3442}, {"ts": 1768190160000, "open": 0.1633, "high": 0.1636, "low": 0.1633, "close": 0.1636, "volume": 33207.9, "quote_volume": 5429.85103, "trades": 66, "taker_buy_volume": 26991.8, "taker_buy_quote": 4413.50555}, {"ts": 1768190220000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 6705.8, "quote_volume": 1096.1959, "trades": 40, "taker_buy_volume": 5261.2, "taker_buy_quote": 860.12665}, {"ts": 1768190280000, "open": 0.1632, "high": 0.1632, "low": 0.1627, "close": 0.163, "volume": 143844.0, "quote_volume": 23448.31202, "trades": 129, "taker_buy_volume": 38916.7, "taker_buy_quote": 6344.41466}, {"ts": 1768190340000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 31280.0, "quote_volume": 5095.512, "trades": 23, "taker_buy_volume": 16979.9, "taker_buy_quote": 2766.02571}, {"ts": 1768190400000, "open": 0.163, "high": 0.1631, "low": 0.1628, "close": 0.1628, "volume": 43082.2, "quote_volume": 7022.06978, "trades": 45, "taker_buy_volume": 35528.2, "taker_buy_quote": 5792.16538}, {"ts": 1768190460000, "open": 0.1629, "high": 0.1629, "low": 0.1627, "close": 0.1627, "volume": 32064.5, "quote_volume": 5219.78284, "trades": 47, "taker_buy_volume": 7176.9, "taker_buy_quote": 1169.11701}, {"ts": 1768190520000, "open": 0.1627, "high": 0.1627, "low": 0.1625, "close": 0.1626, "volume": 43689.0, "quote_volume": 7103.47102, "trades": 52, "taker_buy_volume": 4610.8, "taker_buy_quote": 749.71608}, {"ts": 1768190580000, "open": 0.1625, "high": 0.1625, "low": 0.1619, "close": 0.162, "volume": 98153.9, "quote_volume": 15914.62935, "trades": 99, "taker_buy_volume": 11419.5, "taker_buy_quote": 1850.67555}, {"ts": 1768190640000, "open": 0.162, "high": 0.162, "low": 0.1613, "close": 0.1617, "volume": 402703.4, "quote_volume": 65076.31838, "trades": 190, "taker_buy_volume": 69350.9, "taker_buy_quote": 11205.79074}, {"ts": 1768190700000, "open": 0.1617, "high": 0.162, "low": 0.1617, "close": 0.1618, "volume": 86701.2, "quote_volume": 14032.12756, "trades": 114, "taker_buy_volume": 61585.8, "taker_buy_quote": 9969.3574}, {"ts": 1768190760000, "open": 0.1618, "high": 0.1621, "low": 0.1618, "close": 0.1621, "volume": 15115.1, "quote_volume": 2447.25072, "trades": 45, "taker_buy_volume": 11563.3, "taker_buy_quote": 1872.47761}, {"ts": 1768190820000, "open": 0.162, "high": 0.1623, "low": 0.162, "close": 0.1623, "volume": 70981.0, "quote_volume": 11515.45542, "trades": 66, "taker_buy_volume": 62844.8, "taker_buy_quote": 10196.26825}, {"ts": 1768190880000, "open": 0.1624, "high": 0.1624, "low": 0.1619, "close": 0.1621, "volume": 60334.0, "quote_volume": 9782.86578, "trades": 102, "taker_buy_volume": 30320.3, "taker_buy_quote": 4918.99599}, {"ts": 1768190940000, "open": 0.1621, "high": 0.1623, "low": 0.1619, "close": 0.1619, "volume": 54332.2, "quote_volume": 8809.09009, "trades": 98, "taker_buy_volume": 32111.0, "taker_buy_quote": 5206.84721}, {"ts": 1768191000000, "open": 0.1619, "high": 0.162, "low": 0.1618, "close": 0.1619, "volume": 30424.4, "quote_volume": 4925.57336, "trades": 58, "taker_buy_volume": 21057.8, "taker_buy_quote": 3409.49697}, {"ts": 1768191060000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 3886.4, "quote_volume": 628.60758, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191120000, "open": 0.1618, "high": 0.1622, "low": 0.1618, "close": 0.1622, "volume": 22721.6, "quote_volume": 3681.95585, "trades": 58, "taker_buy_volume": 15188.2, "taker_buy_quote": 2460.85606}, {"ts": 1768191180000, "open": 0.1623, "high": 0.1623, "low": 0.1621, "close": 0.1623, "volume": 24890.7, "quote_volume": 4038.48704, "trades": 50, "taker_buy_volume": 8992.5, "taker_buy_quote": 1458.43559}, {"ts": 1768191240000, "open": 0.1623, "high": 0.1625, "low": 0.1623, "close": 0.1625, "volume": 27407.2, "quote_volume": 4452.5574, "trades": 48, "taker_buy_volume": 23427.5, "taker_buy_quote": 3806.00601}, {"ts": 1768191300000, "open": 0.1625, "high": 0.1628, "low": 0.1625, "close": 0.1626, "volume": 89367.2, "quote_volume": 14538.1285, "trades": 126, "taker_buy_volume": 69263.6, "taker_buy_quote": 11268.93877}, {"ts": 1768191360000, "open": 0.1627, "high": 0.1628, "low": 0.1627, "close": 0.1628, "volume": 56750.4, "quote_volume": 9234.51933, "trades": 51, "taker_buy_volume": 34310.2, "taker_buy_quote": 5583.49879}, {"ts": 1768191420000, "open": 0.1627, "high": 0.1627, "low": 0.1623, "close": 0.1626, "volume": 137682.7, "quote_volume": 22384.38118, "trades": 116, "taker_buy_volume": 93978.9, "taker_buy_quote": 15278.93098}, {"ts": 1768191480000, "open": 0.1626, "high": 0.1627, "low": 0.1626, "close": 0.1627, "volume": 39132.9, "quote_volume": 6364.70441, "trades": 85, "taker_buy_volume": 30651.7, "taker_buy_quote": 4985.2679}, {"ts": 1768191540000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 470.1, "quote_volume": 76.48527, "trades": 8, "taker_buy_volume": 470.1, "taker_buy_quote": 76.48527}, {"ts": 1768191600000, "open": 0.1626, "high": 0.1626, "low": 0.1624, "close": 0.1625, "volume": 62808.5, "quote_volume": 10207.3913, "trades": 90, "taker_buy_volume": 6740.5, "taker_buy_quote": 1095.33123}, {"ts": 1768191660000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 5853.4, "quote_volume": 950.06241, "trades": 33, "taker_buy_volume": 4517.9, "taker_buy_quote": 733.25517}, {"ts": 1768191720000, "open": 0.1623, "high": 0.1624, "low": 0.1622, "close": 0.1624, "volume": 35135.7, "quote_volume": 5702.65564, "trades": 90, "taker_buy_volume": 23446.5, "taker_buy_quote": 3805.7178}, {"ts": 1768191780000, "open": 0.1624, "high": 0.1624, "low": 0.1622, "close": 0.1622, "volume": 2557.9, "quote_volume": 415.34412, "trades": 17, "taker_buy_volume": 314.8, "taker_buy_quote": 51.12352}, {"ts": 1768191840000, "open": 0.1622, "high": 0.1624, "low": 0.1621, "close": 0.1624, "volume": 27273.9, "quote_volume": 4424.61024, "trades": 41, "taker_buy_volume": 10719.9, "taker_buy_quote": 1740.56018}, {"ts": 1768191900000, "open": 0.1624, "high": 0.1624, "low": 0.1622, "close": 0.1622, "volume": 958.2, "quote_volume": 155.5001, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191960000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 6900.7, "quote_volume": 1119.63146, "trades": 40, "taker_buy_volume": 5664.2, "taker_buy_quote": 918.94751}, {"ts": 1768192020000, "open": 0.1623, "high": 0.1624, "low": 0.1622, "close": 0.1624, "volume": 26891.6, "quote_volume": 4365.95813, "trades": 38, "taker_buy_volume": 13246.1, "taker_buy_quote": 2150.61308}, {"ts": 1768192080000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 894.1, "quote_volume": 145.20184, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192140000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1625, "volume": 16457.1, "quote_volume": 2674.06842, "trades": 28, "taker_buy_volume": 16149.4, "taker_buy_quote": 2624.06717}, {"ts": 1768192200000, "open": 0.1625, "high": 0.1627, "low": 0.1625, "close": 0.1627, "volume": 30851.5, "quote_volume": 5014.74116, "trades": 45, "taker_buy_volume": 17651.2, "taker_buy_quote": 2869.69241}, {"ts": 1768192260000, "open": 0.1627, "high": 0.1628, "low": 0.1624, "close": 0.1628, "volume": 20462.5, "quote_volume": 3326.31378, "trades": 74, "taker_buy_volume": 12058.8, "taker_buy_quote": 1959.71664}, {"ts": 1768192320000, "open": 0.1628, "high": 0.1631, "low": 0.1628, "close": 0.163, "volume": 75649.0, "quote_volume": 12328.08865, "trades": 73, "taker_buy_volume": 75010.5, "taker_buy_quote": 12223.98492}, {"ts": 1768192380000, "open": 0.1631, "high": 0.1635, "low": 0.1631, "close": 0.1635, "volume": 71829.3, "quote_volume": 11732.73847, "trades": 59, "taker_buy_volume": 69991.9, "taker_buy_quote": 11432.69105}, {"ts": 1768192440000, "open": 0.1635, "high": 0.1642, "low": 0.1635, "close": 0.1642, "volume": 202026.6, "quote_volume": 33129.57366, "trades": 138, "taker_buy_volume": 128572.2, "taker_buy_quote": 21075.79006}, {"ts": 1768192500000, "open": 0.1642, "high": 0.1644, "low": 0.1642, "close": 0.1644, "volume": 85893.3, "quote_volume": 14111.02902, "trades": 69, "taker_buy_volume": 48693.4, "taker_buy_quote": 8001.52597}, {"ts": 1768192560000, "open": 0.1644, "high": 0.1646, "low": 0.1641, "close": 0.1641, "volume": 97649.7, "quote_volume": 16042.91977, "trades": 97, "taker_buy_volume": 50051.6, "taker_buy_quote": 8224.36778}, {"ts": 1768192620000, "open": 0.1641, "high": 0.1653, "low": 0.1641, "close": 0.165, "volume": 269855.6, "quote_volume": 44470.45038, "trades": 259, "taker_buy_volume": 202531.9, "taker_buy_quote": 33364.07194}, {"ts": 1768192680000, "open": 0.1651, "high": 0.1658, "low": 0.1651, "close": 0.1657, "volume": 160841.2, "quote_volume": 26611.90398, "trades": 164, "taker_buy_volume": 127224.2, "taker_buy_quote": 21047.80662}, {"ts": 1768192740000, "open": 0.1656, "high": 0.1657, "low": 0.1656, "close": 0.1657, "volume": 158230.2, "quote_volume": 26217.15824, "trades": 93, "taker_buy_volume": 50714.6, "taker_buy_quote": 8402.02359}, {"ts": 1768192800000, "open": 0.1656, "high": 0.1656, "low": 0.1652, "close": 0.1655, "volume": 96935.2, "quote_volume": 16030.12671, "trades": 92, "taker_buy_volume": 9999.9, "taker_buy_quote": 1654.62028}, {"ts": 1768192860000, "open": 0.1654, "high": 0.1659, "low": 0.1654, "close": 0.1659, "volume": 92973.9, "quote_volume": 15408.77207, "trades": 117, "taker_buy_volume": 76038.1, "taker_buy_quote": 12601.15296}, {"ts": 1768192920000, "open": 0.1659, "high": 0.1661, "low": 0.1656, "close": 0.1661, "volume": 93513.3, "quote_volume": 15504.11701, "trades": 137, "taker_buy_volume": 57956.0, "taker_buy_quote": 9608.61443}, {"ts": 1768192980000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.1659, "volume": 26101.6, "quote_volume": 4331.32699, "trades": 46, "taker_buy_volume": 9032.4, "taker_buy_quote": 1498.98736}, {"ts": 1768193040000, "open": 0.1658, "high": 0.166, "low": 0.1656, "close": 0.1658, "volume": 133635.9, "quote_volume": 22169.30065, "trades": 133, "taker_buy_volume": 93658.8, "taker_buy_quote": 15536.65682}, {"ts": 1768193100000, "open": 0.1658, "high": 0.1664, "low": 0.1658, "close": 0.1664, "volume": 137858.3, "quote_volume": 22892.96631, "trades": 118, "taker_buy_volume": 113969.8, "taker_buy_quote": 18926.0355}, {"ts": 1768193160000, "open": 0.1664, "high": 0.1665, "low": 0.1662, "close": 0.1665, "volume": 90388.7, "quote_volume": 15036.78276, "trades": 148, "taker_buy_volume": 28566.6, "taker_buy_quote": 4754.37326}, {"ts": 1768193220000, "open": 0.1664, "high": 0.1664, "low": 0.1659, "close": 0.1659, "volume": 71612.6, "quote_volume": 11894.90959, "trades": 72, "taker_buy_volume": 163.0, "taker_buy_quote": 27.1069}, {"ts": 1768193280000, "open": 0.1659, "high": 0.1663, "low": 0.1659, "close": 0.1663, "volume": 61715.5, "quote_volume": 10256.44486, "trades": 135, "taker_buy_volume": 38430.5, "taker_buy_quote": 6387.07447}, {"ts": 1768193340000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1662, "volume": 6585.1, "quote_volume": 1094.10472, "trades": 35, "taker_buy_volume": 3637.7, "taker_buy_quote": 604.37839}, {"ts": 1768193400000, "open": 0.1661, "high": 0.1662, "low": 0.166, "close": 0.166, "volume": 46879.9, "quote_volume": 7786.91362, "trades": 52, "taker_buy_volume": 6602.8, "taker_buy_quote": 1096.91805}, {"ts": 1768193460000, "open": 0.166, "high": 0.166, "low": 0.1658, "close": 0.166, "volume": 61047.1, "quote_volume": 10126.45336, "trades": 89, "taker_buy_volume": 53076.7, "taker_buy_quote": 8804.39502}, {"ts": 1768193520000, "open": 0.166, "high": 0.1661, "low": 0.166, "close": 0.166, "volume": 12692.8, "quote_volume": 2107.05775, "trades": 23, "taker_buy_volume": 7628.6, "taker_buy_quote": 1266.40055}, {"ts": 1768193580000, "open": 0.166, "high": 0.166, "low": 0.1656, "close": 0.1656, "volume": 25661.8, "quote_volume": 4256.36109, "trades": 41, "taker_buy_volume": 6175.8, "taker_buy_quote": 1025.16259}, {"ts": 1768193640000, "open": 0.1656, "high": 0.1656, "low": 0.1652, "close": 0.1656, "volume": 235785.2, "quote_volume": 39001.5322, "trades": 138, "taker_buy_volume": 62954.9, "taker_buy_quote": 10417.76578}, {"ts": 1768193700000, "open": 0.1657, "high": 0.1658, "low": 0.1657, "close": 0.1658, "volume": 43942.7, "quote_volume": 7285.37586, "trades": 47, "taker_buy_volume": 8255.9, "taker_buy_quote": 1368.61413}, {"ts": 1768193760000, "open": 0.1658, "high": 0.1661, "low": 0.1658, "close": 0.1661, "volume": 41480.4, "quote_volume": 6887.32273, "trades": 74, "taker_buy_volume": 29793.3, "taker_buy_quote": 4946.93081}, {"ts": 1768193820000, "open": 0.166, "high": 0.166, "low": 0.1658, "close": 0.166, "volume": 29997.3, "quote_volume": 4977.86294, "trades": 59, "taker_buy_volume": 9503.2, "taker_buy_quote": 1576.63575}, {"ts": 1768193880000, "open": 0.166, "high": 0.166, "low": 0.1659, "close": 0.166, "volume": 4890.2, "quote_volume": 811.766, "trades": 20, "taker_buy_volume": 1851.8, "taker_buy_quote": 307.3988}, {"ts": 1768193940000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 2329.0, "quote_volume": 386.8469, "trades": 12, "taker_buy_volume": 474.1, "taker_buy_quote": 78.74801}, {"ts": 1768194000000, "open": 0.1661, "high": 0.1662, "low": 0.1658, "close": 0.1658, "volume": 37425.7, "quote_volume": 6215.71749, "trades": 84, "taker_buy_volume": 26020.7, "taker_buy_quote": 4322.46963}, {"ts": 1768194060000, "open": 0.1658, "high": 0.1659, "low": 0.1649, "close": 0.1651, "volume": 188043.8, "quote_volume": 31085.11411, "trades": 214, "taker_buy_volume": 37280.4, "taker_buy_quote": 6161.84504}, {"ts": 1768194120000, "open": 0.165, "high": 0.1658, "low": 0.165, "close": 0.1654, "volume": 205419.1, "quote_volume": 33975.06792, "trades": 213, "taker_buy_volume": 115035.1, "taker_buy_quote": 19017.44372}, {"ts": 1768194180000, "open": 0.1655, "high": 0.1656, "low": 0.1654, "close": 0.1656, "volume": 15852.9, "quote_volume": 2623.85202, "trades": 36, "taker_buy_volume": 8259.0, "taker_buy_quote": 1367.06339}, {"ts": 1768194240000, "open": 0.1656, "high": 0.1656, "low": 0.1655, "close": 0.1656, "volume": 14080.4, "quote_volume": 2331.4817, "trades": 33, "taker_buy_volume": 4755.7, "taker_buy_quote": 787.54392}, {"ts": 1768194300000, "open": 0.1657, "high": 0.1658, "low": 0.1655, "close": 0.1657, "volume": 43628.5, "quote_volume": 7226.80405, "trades": 101, "taker_buy_volume": 24733.7, "taker_buy_quote": 4096.99215}, {"ts": 1768194360000, "open": 0.1657, "high": 0.1657, "low": 0.1656, "close": 0.1657, "volume": 25987.2, "quote_volume": 4305.21576, "trades": 36, "taker_buy_volume": 11226.2, "taker_buy_quote": 1860.18134}, {"ts": 1768194420000, "open": 0.1656, "high": 0.1656, "low": 0.1653, "close": 0.1653, "volume": 32073.3, "quote_volume": 5305.18789, "trades": 52, "taker_buy_volume": 8413.0, "taker_buy_quote": 1391.5102}, {"ts": 1768194480000, "open": 0.1654, "high": 0.1657, "low": 0.1654, "close": 0.1657, "volume": 25345.2, "quote_volume": 4195.90358, "trades": 83, "taker_buy_volume": 19529.6, "taker_buy_quote": 3233.32309}, {"ts": 1768194540000, "open": 0.1656, "high": 0.1657, "low": 0.1655, "close": 0.1657, "volume": 19897.1, "quote_volume": 3294.10119, "trades": 47, "taker_buy_volume": 8732.0, "taker_buy_quote": 1445.55184}, {"ts": 1768194600000, "open": 0.1658, "high": 0.166, "low": 0.1658, "close": 0.1658, "volume": 17371.6, "quote_volume": 2881.5289, "trades": 60, "taker_buy_volume": 8587.8, "taker_buy_quote": 1424.4519}, {"ts": 1768194660000, "open": 0.1658, "high": 0.1659, "low": 0.1656, "close": 0.1659, "volume": 51673.5, "quote_volume": 8567.79796, "trades": 63, "taker_buy_volume": 5683.3, "taker_buy_quote": 942.27799}, {"ts": 1768194720000, "open": 0.1658, "high": 0.166, "low": 0.1658, "close": 0.1658, "volume": 15001.2, "quote_volume": 2489.37735, "trades": 51, "taker_buy_volume": 3645.9, "taker_buy_quote": 605.07823}, {"ts": 1768194780000, "open": 0.1658, "high": 0.1658, "low": 0.1655, "close": 0.1655, "volume": 20356.3, "quote_volume": 3371.86816, "trades": 53, "taker_buy_volume": 31.2, "taker_buy_quote": 5.16984}, {"ts": 1768194840000, "open": 0.1654, "high": 0.1656, "low": 0.1653, "close": 0.1656, "volume": 46980.8, "quote_volume": 7768.69488, "trades": 88, "taker_buy_volume": 25683.5, "taker_buy_quote": 4246.73856}, {"ts": 1768194900000, "open": 0.1656, "high": 0.1656, "low": 0.1654, "close": 0.1654, "volume": 20299.5, "quote_volume": 3358.48234, "trades": 50, "taker_buy_volume": 3059.8, "taker_buy_quote": 506.65474}, {"ts": 1768194960000, "open": 0.1653, "high": 0.1655, "low": 0.1653, "close": 0.1655, "volume": 9992.2, "quote_volume": 1652.89506, "trades": 22, "taker_buy_volume": 6185.4, "taker_buy_quote": 1023.6264}, {"ts": 1768195020000, "open": 0.1656, "high": 0.1656, "low": 0.1655, "close": 0.1655, "volume": 15763.2, "quote_volume": 2610.08229, "trades": 34, "taker_buy_volume": 14620.5, "taker_buy_quote": 2420.91785}, {"ts": 1768195080000, "open": 0.1655, "high": 0.1657, "low": 0.1655, "close": 0.1656, "volume": 2593.8, "quote_volume": 429.50261, "trades": 31, "taker_buy_volume": 1759.8, "taker_buy_quote": 291.39221}, {"ts": 1768195140000, "open": 0.1656, "high": 0.166, "low": 0.1656, "close": 0.166, "volume": 114688.0, "quote_volume": 19027.66114, "trades": 94, "taker_buy_volume": 81717.5, "taker_buy_quote": 13556.0899}, {"ts": 1768195200000, "open": 0.166, "high": 0.1662, "low": 0.166, "close": 0.1661, "volume": 28957.7, "quote_volume": 4810.42801, "trades": 58, "taker_buy_volume": 13956.2, "taker_buy_quote": 2318.06508}, {"ts": 1768195260000, "open": 0.1661, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 25805.8, "quote_volume": 4288.41856, "trades": 46, "taker_buy_volume": 8512.4, "taker_buy_quote": 1414.29825}, {"ts": 1768195320000, "open": 0.1661, "high": 0.1661, "low": 0.1657, "close": 0.1657, "volume": 46340.9, "quote_volume": 7689.9613, "trades": 60, "taker_buy_volume": 8670.4, "taker_buy_quote": 1436.68528}, {"ts": 1768195380000, "open": 0.1657, "high": 0.1658, "low": 0.1656, "close": 0.1656, "volume": 15642.1, "quote_volume": 2591.55478, "trades": 49, "taker_buy_volume": 9152.2, "taker_buy_quote": 1516.53585}, {"ts": 1768195440000, "open": 0.1657, "high": 0.166, "low": 0.1657, "close": 0.166, "volume": 44157.2, "quote_volume": 7325.64194, "trades": 64, "taker_buy_volume": 33118.5, "taker_buy_quote": 5493.93615}, {"ts": 1768195500000, "open": 0.166, "high": 0.166, "low": 0.1658, "close": 0.1658, "volume": 26374.4, "quote_volume": 4374.33869, "trades": 43, "taker_buy_volume": 308.4, "taker_buy_quote": 51.15995}, {"ts": 1768195560000, "open": 0.1657, "high": 0.1657, "low": 0.1657, "close": 0.1657, "volume": 5850.9, "quote_volume": 969.49413, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195620000, "open": 0.1657, "high": 0.1658, "low": 0.1657, "close": 0.1658, "volume": 7506.8, "quote_volume": 1244.32955, "trades": 44, "taker_buy_volume": 6485.2, "taker_buy_quote": 1074.98989}, {"ts": 1768195680000, "open": 0.1658, "high": 0.1662, "low": 0.1658, "close": 0.1662, "volume": 38634.2, "quote_volume": 6418.15821, "trades": 68, "taker_buy_volume": 16213.8, "taker_buy_quote": 2692.56273}, {"ts": 1768195740000, "open": 0.1662, "high": 0.1662, "low": 0.1661, "close": 0.1661, "volume": 2921.0, "quote_volume": 485.2023, "trades": 19, "taker_buy_volume": 2168.7, "taker_buy_quote": 360.22107}, {"ts": 1768195800000, "open": 0.1661, "high": 0.1663, "low": 0.1661, "close": 0.1663, "volume": 19572.0, "quote_volume": 3251.04108, "trades": 45, "taker_buy_volume": 15176.5, "taker_buy_quote": 2520.94853}, {"ts": 1768195860000, "open": 0.1664, "high": 0.1664, "low": 0.1661, "close": 0.1661, "volume": 32056.8, "quote_volume": 5328.63211, "trades": 57, "taker_buy_volume": 3909.3, "taker_buy_quote": 649.83624}, {"ts": 1768195920000, "open": 0.1661, "high": 0.1661, "low": 0.1661, "close": 0.1661, "volume": 4288.4, "quote_volume": 712.30324, "trades": 14, "taker_buy_volume": 3747.0, "taker_buy_quote": 622.3767}, {"ts": 1768195980000, "open": 0.1661, "high": 0.1661, "low": 0.1657, "close": 0.1657, "volume": 32533.4, "quote_volume": 5393.97705, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196040000, "open": 0.1657, "high": 0.1661, "low": 0.1657, "close": 0.166, "volume": 31416.4, "quote_volume": 5211.46533, "trades": 87, "taker_buy_volume": 25754.7, "taker_buy_quote": 4272.35682}, {"ts": 1768196100000, "open": 0.166, "high": 0.1661, "low": 0.1658, "close": 0.1658, "volume": 17060.8, "quote_volume": 2832.72314, "trades": 32, "taker_buy_volume": 16003.7, "taker_buy_quote": 2657.32308}, {"ts": 1768196160000, "open": 0.1659, "high": 0.1659, "low": 0.1659, "close": 0.1659, "volume": 14894.0, "quote_volume": 2470.9146, "trades": 33, "taker_buy_volume": 8331.7, "taker_buy_quote": 1382.22903}, {"ts": 1768196220000, "open": 0.1658, "high": 0.1659, "low": 0.1657, "close": 0.1657, "volume": 28175.6, "quote_volume": 4670.29893, "trades": 42, "taker_buy_volume": 14586.5, "taker_buy_quote": 2418.51711}, {"ts": 1768196280000, "open": 0.1656, "high": 0.1657, "low": 0.1656, "close": 0.1657, "volume": 43846.6, "quote_volume": 7262.31133, "trades": 45, "taker_buy_volume": 27673.3, "taker_buy_quote": 4583.64832}, {"ts": 1768196340000, "open": 0.1657, "high": 0.1659, "low": 0.1657, "close": 0.1659, "volume": 12770.5, "quote_volume": 2116.70466, "trades": 27, "taker_buy_volume": 6031.9, "taker_buy_quote": 999.57192}, {"ts": 1768196400000, "open": 0.1659, "high": 0.1659, "low": 0.1656, "close": 0.1656, "volume": 6364.0, "quote_volume": 1054.87415, "trades": 39, "taker_buy_volume": 3508.5, "taker_buy_quote": 581.85039}, {"ts": 1768196460000, "open": 0.1657, "high": 0.1657, "low": 0.1655, "close": 0.1655, "volume": 13228.3, "quote_volume": 2189.40554, "trades": 19, "taker_buy_volume": 422.2, "taker_buy_quote": 69.95854}, {"ts": 1768196520000, "open": 0.1654, "high": 0.1654, "low": 0.1653, "close": 0.1653, "volume": 27667.3, "quote_volume": 4574.66743, "trades": 31, "taker_buy_volume": 100.0, "taker_buy_quote": 16.54}, {"ts": 1768196580000, "open": 0.1652, "high": 0.1652, "low": 0.1648, "close": 0.1649, "volume": 117244.7, "quote_volume": 19338.1949, "trades": 90, "taker_buy_volume": 39607.0, "taker_buy_quote": 6528.54819}, {"ts": 1768196640000, "open": 0.1649, "high": 0.1651, "low": 0.1649, "close": 0.1651, "volume": 32674.3, "quote_volume": 5390.77292, "trades": 42, "taker_buy_volume": 28396.8, "taker_buy_quote": 4685.41317}, {"ts": 1768196700000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 2835.6, "quote_volume": 468.44112, "trades": 9, "taker_buy_volume": 2835.6, "taker_buy_quote": 468.44112}, {"ts": 1768196760000, "open": 0.1652, "high": 0.1656, "low": 0.1652, "close": 0.1654, "volume": 124855.3, "quote_volume": 20642.20161, "trades": 112, "taker_buy_volume": 89761.5, "taker_buy_quote": 14838.66114}, {"ts": 1768196820000, "open": 0.1654, "high": 0.1655, "low": 0.1653, "close": 0.1653, "volume": 36647.0, "quote_volume": 6059.7983, "trades": 77, "taker_buy_volume": 22166.0, "taker_buy_quote": 3665.82491}, {"ts": 1768196880000, "open": 0.1653, "high": 0.1653, "low": 0.1652, "close": 0.1653, "volume": 16133.2, "quote_volume": 2666.19748, "trades": 65, "taker_buy_volume": 8832.7, "taker_buy_quote": 1459.72928}, {"ts": 1768196940000, "open": 0.1653, "high": 0.1653, "low": 0.1651, "close": 0.1651, "volume": 8443.1, "quote_volume": 1394.79282, "trades": 19, "taker_buy_volume": 7483.6, "taker_buy_quote": 1236.29072}, {"ts": 1768197000000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 1434.2, "quote_volume": 236.75789, "trades": 19, "taker_buy_volume": 439.7, "taker_buy_quote": 72.59447}, {"ts": 1768197060000, "open": 0.1651, "high": 0.1652, "low": 0.165, "close": 0.1651, "volume": 2828.1, "quote_volume": 467.00746, "trades": 34, "taker_buy_volume": 1677.0, "taker_buy_quote": 276.92881}, {"ts": 1768197120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 12564.5, "quote_volume": 2073.1425, "trades": 9, "taker_buy_volume": 608.0, "taker_buy_quote": 100.32}, {"ts": 1768197180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 5073.7, "quote_volume": 837.1605, "trades": 5, "taker_buy_volume": 5073.7, "taker_buy_quote": 837.1605}, {"ts": 1768197240000, "open": 0.165, "high": 0.1653, "low": 0.165, "close": 0.1653, "volume": 38657.4, "quote_volume": 6384.85023, "trades": 66, "taker_buy_volume": 26165.0, "taker_buy_quote": 4321.97886}, {"ts": 1768197300000, "open": 0.1652, "high": 0.1652, "low": 0.165, "close": 0.1651, "volume": 9181.5, "quote_volume": 1515.87484, "trades": 23, "taker_buy_volume": 4298.5, "taker_buy_quote": 709.68235}, {"ts": 1768197360000, "open": 0.1651, "high": 0.1651, "low": 0.165, "close": 0.165, "volume": 9895.5, "quote_volume": 1632.90787, "trades": 25, "taker_buy_volume": 6972.6, "taker_buy_quote": 1150.57762}, {"ts": 1768197420000, "open": 0.165, "high": 0.1652, "low": 0.165, "close": 0.1652, "volume": 8096.5, "quote_volume": 1336.38014, "trades": 25, "taker_buy_volume": 7910.6, "taker_buy_quote": 1305.70664}, {"ts": 1768197480000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 9857.1, "quote_volume": 1628.39292, "trades": 10, "taker_buy_volume": 9857.1, "taker_buy_quote": 1628.39292}, {"ts": 1768197540000, "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197600000, "open": 0.1652, "high": 0.1652, "low": 0.165, "close": 0.1651, "volume": 85458.8, "quote_volume": 14109.07558, "trades": 70, "taker_buy_volume": 67077.5, "taker_buy_quote": 11074.29862}, {"ts": 1768197660000, "open": 0.1651, "high": 0.1651, "low": 0.1644, "close": 0.1645, "volume": 235209.1, "quote_volume": 38702.96804, "trades": 207, "taker_buy_volume": 62707.5, "taker_buy_quote": 10317.08858}, {"ts": 1768197720000, "open": 0.1645, "high": 0.1647, "low": 0.1644, "close": 0.1645, "volume": 66856.7, "quote_volume": 11003.71738, "trades": 90, "taker_buy_volume": 48030.7, "taker_buy_quote": 7905.4632}, {"ts": 1768197780000, "open": 0.1646, "high": 0.1646, "low": 0.1644, "close": 0.1644, "volume": 28114.2, "quote_volume": 4622.80491, "trades": 36, "taker_buy_volume": 7863.2, "taker_buy_quote": 1293.01928}, {"ts": 1768197840000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 29526.6, "quote_volume": 4851.02038, "trades": 43, "taker_buy_volume": 12880.1, "taker_buy_quote": 2116.20043}, {"ts": 1768197900000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1642, "volume": 27645.1, "quote_volume": 4542.07401, "trades": 49, "taker_buy_volume": 20356.9, "taker_buy_quote": 3344.63867}, {"ts": 1768197960000, "open": 0.1643, "high": 0.1645, "low": 0.1643, "close": 0.1645, "volume": 42202.9, "quote_volume": 6938.77577, "trades": 81, "taker_buy_volume": 35414.4, "taker_buy_quote": 5822.12615}, {"ts": 1768198020000, "open": 0.1645, "high": 0.1647, "low": 0.1645, "close": 0.1647, "volume": 36338.3, "quote_volume": 5982.26214, "trades": 82, "taker_buy_volume": 32683.4, "taker_buy_quote": 5380.34889}, {"ts": 1768198080000, "open": 0.1647, "high": 0.1651, "low": 0.1647, "close": 0.1651, "volume": 12821.6, "quote_volume": 2116.22138, "trades": 68, "taker_buy_volume": 10305.1, "taker_buy_quote": 1700.79854}, {"ts": 1768198140000, "open": 0.1651, "high": 0.1651, "low": 0.1647, "close": 0.1647, "volume": 14550.0, "quote_volume": 2399.14412, "trades": 41, "taker_buy_volume": 3778.0, "taker_buy_quote": 623.7478}, {"ts": 1768198200000, "open": 0.1646, "high": 0.1648, "low": 0.1646, "close": 0.1647, "volume": 5267.1, "quote_volume": 867.13157, "trades": 31, "taker_buy_volume": 2802.2, "taker_buy_quote": 461.38451}, {"ts": 1768198260000, "open": 0.1648, "high": 0.1649, "low": 0.1648, "close": 0.1649, "volume": 11740.5, "quote_volume": 1935.54408, "trades": 40, "taker_buy_volume": 11369.5, "taker_buy_quote": 1874.40328}, {"ts": 1768198320000, "open": 0.1649, "high": 0.165, "low": 0.1647, "close": 0.1649, "volume": 17350.4, "quote_volume": 2861.11641, "trades": 74, "taker_buy_volume": 13816.3, "taker_buy_quote": 2278.57479}, {"ts": 1768198380000, "open": 0.1648, "high": 0.1649, "low": 0.1647, "close": 0.1649, "volume": 24828.1, "quote_volume": 4090.74294, "trades": 65, "taker_buy_volume": 19236.6, "taker_buy_quote": 3169.60528}, {"ts": 1768198440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 8057.5, "quote_volume": 1329.4875, "trades": 25, "taker_buy_volume": 8057.5, "taker_buy_quote": 1329.4875}, {"ts": 1768198500000, "open": 0.165, "high": 0.1651, "low": 0.1648, "close": 0.1648, "volume": 41904.6, "quote_volume": 6918.08052, "trades": 63, "taker_buy_volume": 17152.2, "taker_buy_quote": 2831.79102}, {"ts": 1768198560000, "open": 0.1647, "high": 0.1647, "low": 0.1646, "close": 0.1646, "volume": 22668.3, "quote_volume": 3732.49068, "trades": 55, "taker_buy_volume": 8753.7, "taker_buy_quote": 1441.56277}, {"ts": 1768198620000, "open": 0.1646, "high": 0.1646, "low": 0.1644, "close": 0.1645, "volume": 109543.1, "quote_volume": 18015.97357, "trades": 80, "taker_buy_volume": 3390.4, "taker_buy_quote": 557.90459}, {"ts": 1768198680000, "open": 0.1645, "high": 0.1646, "low": 0.1641, "close": 0.1641, "volume": 80620.2, "quote_volume": 13253.87802, "trades": 99, "taker_buy_volume": 40564.6, "taker_buy_quote": 6670.30847}, {"ts": 1768198740000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 6869.5, "quote_volume": 1127.83266, "trades": 27, "taker_buy_volume": 6503.4, "taker_buy_quote": 1067.75565}, {"ts": 1768198800000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.164, "volume": 2603.0, "quote_volume": 427.10503, "trades": 18, "taker_buy_volume": 528.2, "taker_buy_quote": 86.73044}, {"ts": 1768198860000, "open": 0.164, "high": 0.164, "low": 0.1637, "close": 0.1638, "volume": 41480.2, "quote_volume": 6797.14222, "trades": 75, "taker_buy_volume": 11395.3, "taker_buy_quote": 1866.88512}, {"ts": 1768198920000, "open": 0.1637, "high": 0.1639, "low": 0.1636, "close": 0.1639, "volume": 73415.3, "quote_volume": 12020.57259, "trades": 108, "taker_buy_volume": 36338.3, "taker_buy_quote": 5950.50106}, {"ts": 1768198980000, "open": 0.1638, "high": 0.164, "low": 0.1637, "close": 0.1638, "volume": 49466.8, "quote_volume": 8105.87409, "trades": 99, "taker_buy_volume": 19151.6, "taker_buy_quote": 3138.38329}, {"ts": 1768199040000, "open": 0.1639, "high": 0.1642, "low": 0.1639, "close": 0.1641, "volume": 10496.3, "quote_volume": 1722.32209, "trades": 55, "taker_buy_volume": 6601.8, "taker_buy_quote": 1083.16756}, {"ts": 1768199100000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 5736.7, "quote_volume": 940.75341, "trades": 31, "taker_buy_volume": 4438.3, "taker_buy_quote": 727.8812}, {"ts": 1768199160000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 7457.7, "quote_volume": 1222.31703, "trades": 23, "taker_buy_volume": 1103.4, "taker_buy_quote": 180.84726}, {"ts": 1768199220000, "open": 0.1638, "high": 0.1638, "low": 0.1635, "close": 0.1636, "volume": 80669.2, "quote_volume": 13196.21989, "trades": 84, "taker_buy_volume": 5301.3, "taker_buy_quote": 867.12358}, {"ts": 1768199280000, "open": 0.1636, "high": 0.1637, "low": 0.1632, "close": 0.1634, "volume": 187903.8, "quote_volume": 30713.19516, "trades": 166, "taker_buy_volume": 42061.0, "taker_buy_quote": 6874.94925}, {"ts": 1768199340000, "open": 0.1635, "high": 0.1638, "low": 0.1635, "close": 0.1638, "volume": 37241.5, "quote_volume": 6092.21561, "trades": 65, "taker_buy_volume": 15037.2, "taker_buy_quote": 2461.42115}, {"ts": 1768199400000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 13067.6, "quote_volume": 2138.62462, "trades": 45, "taker_buy_volume": 6230.7, "taker_buy_quote": 1019.85009}, {"ts": 1768199460000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 252.8, "quote_volume": 41.35808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199520000, "open": 0.1637, "high": 0.1642, "low": 0.1637, "close": 0.164, "volume": 45371.0, "quote_volume": 7442.60958, "trades": 96, "taker_buy_volume": 32552.9, "taker_buy_quote": 5339.42627}, {"ts": 1768199580000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 7654.3, "quote_volume": 1256.3367, "trades": 22, "taker_buy_volume": 5826.2, "taker_buy_quote": 956.34549}, {"ts": 1768199640000, "open": 0.1641, "high": 0.1641, "low": 0.1639, "close": 0.164, "volume": 15241.4, "quote_volume": 2499.58353, "trades": 24, "taker_buy_volume": 8156.7, "taker_buy_quote": 1337.75379}, {"ts": 1768199700000, "open": 0.164, "high": 0.164, "low": 0.1638, "close": 0.1638, "volume": 20949.3, "quote_volume": 3433.96477, "trades": 50, "taker_buy_volume": 12152.2, "taker_buy_quote": 1991.75895}, {"ts": 1768199760000, "open": 0.1637, "high": 0.1638, "low": 0.1636, "close": 0.1637, "volume": 6094.0, "quote_volume": 997.5416, "trades": 24, "taker_buy_volume": 1939.6, "taker_buy_quote": 317.51632}, {"ts": 1768199820000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 12070.9, "quote_volume": 1975.35327, "trades": 24, "taker_buy_volume": 4767.9, "taker_buy_quote": 780.50523}, {"ts": 1768199880000, "open": 0.1635, "high": 0.1635, "low": 0.1632, "close": 0.1633, "volume": 34353.9, "quote_volume": 5613.88248, "trades": 78, "taker_buy_volume": 18279.1, "taker_buy_quote": 2987.1572}, {"ts": 1768199940000, "open": 0.1633, "high": 0.1634, "low": 0.163, "close": 0.1632, "volume": 36519.2, "quote_volume": 5960.74569, "trades": 62, "taker_buy_volume": 8337.1, "taker_buy_quote": 1361.43001}, {"ts": 1768200000000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 8632.0, "quote_volume": 1409.55607, "trades": 25, "taker_buy_volume": 7918.9, "taker_buy_quote": 1293.10684}, {"ts": 1768200060000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 4011.7, "quote_volume": 655.55799, "trades": 27, "taker_buy_volume": 1850.1, "taker_buy_quote": 302.35255}, {"ts": 1768200120000, "open": 0.1635, "high": 0.1638, "low": 0.1634, "close": 0.1638, "volume": 44700.6, "quote_volume": 7307.06486, "trades": 53, "taker_buy_volume": 3689.1, "taker_buy_quote": 603.58539}, {"ts": 1768200180000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 334.6, "quote_volume": 54.80748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200240000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 11206.8, "quote_volume": 1835.16226, "trades": 28, "taker_buy_volume": 9728.0, "taker_buy_quote": 1593.04314}, {"ts": 1768200300000, "open": 0.1637, "high": 0.1637, "low": 0.1634, "close": 0.1635, "volume": 9615.6, "quote_volume": 1572.26962, "trades": 54, "taker_buy_volume": 7400.0, "taker_buy_quote": 1209.82896}, {"ts": 1768200360000, "open": 0.1635, "high": 0.1636, "low": 0.1634, "close": 0.1636, "volume": 42940.4, "quote_volume": 7021.78694, "trades": 89, "taker_buy_volume": 31627.5, "taker_buy_quote": 5171.59471}, {"ts": 1768200420000, "open": 0.1635, "high": 0.1636, "low": 0.1634, "close": 0.1634, "volume": 10731.6, "quote_volume": 1755.22776, "trades": 46, "taker_buy_volume": 7353.7, "taker_buy_quote": 1202.8513}, {"ts": 1768200480000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 4374.7, "quote_volume": 715.04355, "trades": 19, "taker_buy_volume": 3183.5, "taker_buy_quote": 520.30867}, {"ts": 1768200540000, "open": 0.1635, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 6322.0, "quote_volume": 1033.20719, "trades": 21, "taker_buy_volume": 4603.2, "taker_buy_quote": 752.21692}, {"ts": 1768200600000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 11038.2, "quote_volume": 1803.63785, "trades": 22, "taker_buy_volume": 688.5, "taker_buy_quote": 112.5009}, {"ts": 1768200660000, "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 29932.4, "quote_volume": 4886.08424, "trades": 61, "taker_buy_volume": 12939.0, "taker_buy_quote": 2112.54257}, {"ts": 1768200720000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 8256.4, "quote_volume": 1348.35869, "trades": 29, "taker_buy_volume": 5936.8, "taker_buy_quote": 969.52516}, {"ts": 1768200780000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 1556.3, "quote_volume": 254.14379, "trades": 14, "taker_buy_volume": 1145.3, "taker_buy_quote": 187.02749}, {"ts": 1768200840000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 17105.0, "quote_volume": 2793.2465, "trades": 25, "taker_buy_volume": 1436.2, "taker_buy_quote": 234.53146}, {"ts": 1768200900000, "open": 0.1634, "high": 0.1635, "low": 0.1633, "close": 0.1635, "volume": 22766.9, "quote_volume": 3721.28773, "trades": 67, "taker_buy_volume": 19605.3, "taker_buy_quote": 3204.78755}, {"ts": 1768200960000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 5892.1, "quote_volume": 963.56304, "trades": 17, "taker_buy_volume": 5892.1, "taker_buy_quote": 963.56304}, {"ts": 1768201020000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 5032.6, "quote_volume": 823.38539, "trades": 18, "taker_buy_volume": 4604.3, "taker_buy_quote": 753.31551}, {"ts": 1768201080000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 40278.9, "quote_volume": 6591.93799, "trades": 63, "taker_buy_volume": 22677.1, "taker_buy_quote": 3711.57307}, {"ts": 1768201140000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 14750.8, "quote_volume": 2414.5167, "trades": 18, "taker_buy_volume": 14416.1, "taker_buy_quote": 2359.72631}, {"ts": 1768201200000, "open": 0.1637, "high": 0.1637, "low": 0.1635, "close": 0.1635, "volume": 5162.5, "quote_volume": 845.05688, "trades": 12, "taker_buy_volume": 4705.7, "taker_buy_quote": 770.32309}, {"ts": 1768201260000, "open": 0.1636, "high": 0.1636, "low": 0.1633, "close": 0.1633, "volume": 9606.2, "quote_volume": 1570.39606, "trades": 26, "taker_buy_volume": 3827.0, "taker_buy_quote": 626.0972}, {"ts": 1768201320000, "open": 0.1633, "high": 0.1635, "low": 0.1633, "close": 0.1635, "volume": 2892.1, "quote_volume": 472.54745, "trades": 21, "taker_buy_volume": 2679.0, "taker_buy_quote": 437.74822}, {"ts": 1768201380000, "open": 0.1636, "high": 0.1638, "low": 0.1636, "close": 0.1638, "volume": 30374.2, "quote_volume": 4973.32434, "trades": 45, "taker_buy_volume": 22728.2, "taker_buy_quote": 3722.08254}, {"ts": 1768201440000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 11117.9, "quote_volume": 1821.12312, "trades": 11, "taker_buy_volume": 9714.1, "taker_buy_quote": 1591.18068}, {"ts": 1768201500000, "open": 0.1639, "high": 0.1643, "low": 0.1639, "close": 0.1643, "volume": 56398.3, "quote_volume": 9259.2569, "trades": 70, "taker_buy_volume": 45700.4, "taker_buy_quote": 7501.61193}, {"ts": 1768201560000, "open": 0.1644, "high": 0.1647, "low": 0.1643, "close": 0.1647, "volume": 66763.2, "quote_volume": 10985.53524, "trades": 97, "taker_buy_volume": 59998.0, "taker_buy_quote": 9872.46849}, {"ts": 1768201620000, "open": 0.1648, "high": 0.1648, "low": 0.1645, "close": 0.1645, "volume": 65494.2, "quote_volume": 10786.17719, "trades": 88, "taker_buy_volume": 47952.9, "taker_buy_quote": 7898.31026}, {"ts": 1768201680000, "open": 0.1645, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 15415.4, "quote_volume": 2537.25357, "trades": 30, "taker_buy_volume": 14475.4, "taker_buy_quote": 2382.59011}, {"ts": 1768201740000, "open": 0.1646, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 2174.4, "quote_volume": 357.8453, "trades": 19, "taker_buy_volume": 1171.1, "taker_buy_quote": 192.76306}, {"ts": 1768201800000, "open": 0.1645, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 7319.9, "quote_volume": 1204.13952, "trades": 28, "taker_buy_volume": 1372.6, "taker_buy_quote": 225.80867}, {"ts": 1768201860000, "open": 0.1644, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 5862.1, "quote_volume": 963.17975, "trades": 28, "taker_buy_volume": 354.9, "taker_buy_quote": 58.31007}, {"ts": 1768201920000, "open": 0.1644, "high": 0.1646, "low": 0.1644, "close": 0.1646, "volume": 794.5, "quote_volume": 130.68072, "trades": 12, "taker_buy_volume": 794.5, "taker_buy_quote": 130.68072}, {"ts": 1768201980000, "open": 0.1645, "high": 0.1645, "low": 0.1643, "close": 0.1643, "volume": 10547.9, "quote_volume": 1733.68986, "trades": 25, "taker_buy_volume": 97.9, "taker_buy_quote": 16.08497}, {"ts": 1768202040000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.164, "volume": 19220.3, "quote_volume": 3153.22992, "trades": 36, "taker_buy_volume": 7021.5, "taker_buy_quote": 1152.30807}, {"ts": 1768202100000, "open": 0.164, "high": 0.1643, "low": 0.164, "close": 0.1643, "volume": 7771.1, "quote_volume": 1276.50415, "trades": 30, "taker_buy_volume": 7466.6, "taker_buy_quote": 1226.56615}, {"ts": 1768202160000, "open": 0.1643, "high": 0.1643, "low": 0.1641, "close": 0.1641, "volume": 5830.6, "quote_volume": 957.41523, "trades": 23, "taker_buy_volume": 366.9, "taker_buy_quote": 60.26927}, {"ts": 1768202220000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 4406.9, "quote_volume": 722.36271, "trades": 28, "taker_buy_volume": 706.9, "taker_buy_quote": 115.86091}, {"ts": 1768202280000, "open": 0.164, "high": 0.1641, "low": 0.1638, "close": 0.1638, "volume": 42760.6, "quote_volume": 7009.76342, "trades": 85, "taker_buy_volume": 10980.1, "taker_buy_quote": 1800.64491}, {"ts": 1768202340000, "open": 0.1638, "high": 0.1638, "low": 0.1636, "close": 0.1636, "volume": 14645.2, "quote_volume": 2396.11761, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202400000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 15588.3, "quote_volume": 2548.69199, "trades": 25, "taker_buy_volume": 2552.2, "taker_buy_quote": 417.28964}, {"ts": 1768202460000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 26960.7, "quote_volume": 4408.635, "trades": 33, "taker_buy_volume": 13853.9, "taker_buy_quote": 2265.6732}, {"ts": 1768202520000, "open": 0.1636, "high": 0.1636, "low": 0.1632, "close": 0.1634, "volume": 111080.3, "quote_volume": 18151.82421, "trades": 86, "taker_buy_volume": 10027.6, "taker_buy_quote": 1638.55262}, {"ts": 1768202580000, "open": 0.1634, "high": 0.1639, "low": 0.1633, "close": 0.1638, "volume": 52732.8, "quote_volume": 8618.30816, "trades": 65, "taker_buy_volume": 35158.2, "taker_buy_quote": 5746.40507}, {"ts": 1768202640000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 6712.6, "quote_volume": 1099.08171, "trades": 18, "taker_buy_volume": 4446.1, "taker_buy_quote": 727.85405}, {"ts": 1768202700000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 5349.8, "quote_volume": 875.39877, "trades": 15, "taker_buy_volume": 475.9, "taker_buy_quote": 77.85724}, {"ts": 1768202760000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 8613.3, "quote_volume": 1408.48971, "trades": 17, "taker_buy_volume": 522.1, "taker_buy_quote": 85.41556}, {"ts": 1768202820000, "open": 0.1635, "high": 0.1637, "low": 0.1635, "close": 0.1636, "volume": 9008.6, "quote_volume": 1473.88204, "trades": 31, "taker_buy_volume": 3094.6, "taker_buy_quote": 506.28845}, {"ts": 1768202880000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 3227.7, "quote_volume": 528.05172, "trades": 8, "taker_buy_volume": 2824.3, "taker_buy_quote": 462.05548}, {"ts": 1768202940000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 5801.8, "quote_volume": 948.60958, "trades": 18, "taker_buy_volume": 415.1, "taker_buy_quote": 67.86885}, {"ts": 1768203000000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 17648.5, "quote_volume": 2882.03095, "trades": 20, "taker_buy_volume": 4273.9, "taker_buy_quote": 697.92787}, {"ts": 1768203060000, "open": 0.1633, "high": 0.1633, "low": 0.1625, "close": 0.1625, "volume": 182336.6, "quote_volume": 29673.68208, "trades": 134, "taker_buy_volume": 62648.3, "taker_buy_quote": 10186.21516}, {"ts": 1768203120000, "open": 0.1625, "high": 0.1626, "low": 0.1621, "close": 0.1623, "volume": 254717.0, "quote_volume": 41359.15848, "trades": 354, "taker_buy_volume": 200183.1, "taker_buy_quote": 32506.29094}, {"ts": 1768203180000, "open": 0.1624, "high": 0.1624, "low": 0.1621, "close": 0.1621, "volume": 54970.2, "quote_volume": 8917.12876, "trades": 127, "taker_buy_volume": 35671.7, "taker_buy_quote": 5787.86932}, {"ts": 1768203240000, "open": 0.1621, "high": 0.1623, "low": 0.1618, "close": 0.1619, "volume": 171211.7, "quote_volume": 27750.7476, "trades": 137, "taker_buy_volume": 89422.4, "taker_buy_quote": 14499.83957}, {"ts": 1768203300000, "open": 0.1619, "high": 0.162, "low": 0.1616, "close": 0.1619, "volume": 67151.2, "quote_volume": 10866.38788, "trades": 107, "taker_buy_volume": 19431.8, "taker_buy_quote": 3145.27337}, {"ts": 1768203360000, "open": 0.1619, "high": 0.1619, "low": 0.1615, "close": 0.1615, "volume": 47252.0, "quote_volume": 7640.03082, "trades": 78, "taker_buy_volume": 1055.9, "taker_buy_quote": 170.88845}, {"ts": 1768203420000, "open": 0.1615, "high": 0.1616, "low": 0.1613, "close": 0.1614, "volume": 121325.8, "quote_volume": 19579.49058, "trades": 123, "taker_buy_volume": 65905.7, "taker_buy_quote": 10634.2282}, {"ts": 1768203480000, "open": 0.1614, "high": 0.1614, "low": 0.1612, "close": 0.1614, "volume": 23862.8, "quote_volume": 3848.36033, "trades": 56, "taker_buy_volume": 1109.3, "taker_buy_quote": 178.94554}, {"ts": 1768203540000, "open": 0.1615, "high": 0.1615, "low": 0.1613, "close": 0.1615, "volume": 32566.1, "quote_volume": 5257.18186, "trades": 69, "taker_buy_volume": 14921.2, "taker_buy_quote": 2409.23013}, {"ts": 1768203600000, "open": 0.1616, "high": 0.1616, "low": 0.1614, "close": 0.1614, "volume": 48457.1, "quote_volume": 7829.37989, "trades": 63, "taker_buy_volume": 19442.1, "taker_buy_quote": 3141.84336}, {"ts": 1768203660000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 59611.4, "quote_volume": 9617.85736, "trades": 78, "taker_buy_volume": 15703.2, "taker_buy_quote": 2533.69582}, {"ts": 1768203720000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1613, "volume": 47605.5, "quote_volume": 7675.34961, "trades": 51, "taker_buy_volume": 18934.5, "taker_buy_quote": 3052.31434}, {"ts": 1768203780000, "open": 0.1613, "high": 0.1613, "low": 0.1611, "close": 0.1612, "volume": 70017.4, "quote_volume": 11286.92843, "trades": 89, "taker_buy_volume": 5319.3, "taker_buy_quote": 857.50215}, {"ts": 1768203840000, "open": 0.1612, "high": 0.1612, "low": 0.161, "close": 0.1611, "volume": 25914.1, "quote_volume": 4174.62287, "trades": 42, "taker_buy_volume": 14784.8, "taker_buy_quote": 2381.86582}, {"ts": 1768203900000, "open": 0.161, "high": 0.161, "low": 0.1606, "close": 0.161, "volume": 100831.4, "quote_volume": 16211.90538, "trades": 129, "taker_buy_volume": 25418.6, "taker_buy_quote": 4087.55657}, {"ts": 1768203960000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1608, "volume": 37119.6, "quote_volume": 5969.81426, "trades": 48, "taker_buy_volume": 15740.1, "taker_buy_quote": 2531.49939}, {"ts": 1768204020000, "open": 0.1608, "high": 0.1611, "low": 0.1605, "close": 0.1611, "volume": 80525.2, "quote_volume": 12941.13962, "trades": 121, "taker_buy_volume": 38022.6, "taker_buy_quote": 6113.6816}, {"ts": 1768204080000, "open": 0.1612, "high": 0.1612, "low": 0.1611, "close": 0.1612, "volume": 21553.0, "quote_volume": 3473.5059, "trades": 54, "taker_buy_volume": 16028.1, "taker_buy_quote": 2583.20993}, {"ts": 1768204140000, "open": 0.1612, "high": 0.1614, "low": 0.1612, "close": 0.1612, "volume": 45841.8, "quote_volume": 7395.0107, "trades": 47, "taker_buy_volume": 27353.9, "taker_buy_quote": 4412.95008}, {"ts": 1768204200000, "open": 0.1612, "high": 0.1613, "low": 0.1612, "close": 0.1613, "volume": 39788.5, "quote_volume": 6415.55774, "trades": 36, "taker_buy_volume": 34039.8, "taker_buy_quote": 5488.82723}, {"ts": 1768204260000, "open": 0.1612, "high": 0.1612, "low": 0.1611, "close": 0.1611, "volume": 19362.8, "quote_volume": 3121.0412, "trades": 21, "taker_buy_volume": 578.2, "taker_buy_quote": 93.14802}, {"ts": 1768204320000, "open": 0.161, "high": 0.1611, "low": 0.1609, "close": 0.1611, "volume": 21569.0, "quote_volume": 3472.93214, "trades": 48, "taker_buy_volume": 17057.8, "taker_buy_quote": 2747.00874}, {"ts": 1768204380000, "open": 0.1611, "high": 0.1611, "low": 0.1609, "close": 0.161, "volume": 17248.1, "quote_volume": 2776.90366, "trades": 37, "taker_buy_volume": 3646.9, "taker_buy_quote": 586.90289}, {"ts": 1768204440000, "open": 0.1609, "high": 0.1609, "low": 0.1606, "close": 0.1607, "volume": 40023.9, "quote_volume": 6431.87356, "trades": 42, "taker_buy_volume": 5744.8, "taker_buy_quote": 923.18936}, {"ts": 1768204500000, "open": 0.1608, "high": 0.1609, "low": 0.1608, "close": 0.1608, "volume": 10223.7, "quote_volume": 1644.74214, "trades": 31, "taker_buy_volume": 5808.5, "taker_buy_quote": 934.50821}, {"ts": 1768204560000, "open": 0.1608, "high": 0.1609, "low": 0.1608, "close": 0.1608, "volume": 25749.4, "quote_volume": 4140.72896, "trades": 44, "taker_buy_volume": 2376.0, "taker_buy_quote": 382.20591}, {"ts": 1768204620000, "open": 0.1608, "high": 0.161, "low": 0.1608, "close": 0.161, "volume": 1454.4, "quote_volume": 234.05032, "trades": 16, "taker_buy_volume": 1052.9, "taker_buy_quote": 169.40882}, {"ts": 1768204680000, "open": 0.1609, "high": 0.161, "low": 0.1608, "close": 0.1609, "volume": 16074.5, "quote_volume": 2585.83616, "trades": 38, "taker_buy_volume": 9236.2, "taker_buy_quote": 1485.60843}, {"ts": 1768204740000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1608, "volume": 12332.3, "quote_volume": 1983.07479, "trades": 37, "taker_buy_volume": 11612.6, "taker_buy_quote": 1867.30608}, {"ts": 1768204800000, "open": 0.1607, "high": 0.161, "low": 0.1607, "close": 0.161, "volume": 23392.9, "quote_volume": 3761.23054, "trades": 78, "taker_buy_volume": 21271.7, "taker_buy_quote": 3420.1947}, {"ts": 1768204860000, "open": 0.1611, "high": 0.1611, "low": 0.1609, "close": 0.1609, "volume": 39539.4, "quote_volume": 6363.87889, "trades": 94, "taker_buy_volume": 30931.0, "taker_buy_quote": 4977.97317}, {"ts": 1768204920000, "open": 0.1609, "high": 0.1614, "low": 0.1609, "close": 0.1614, "volume": 32677.9, "quote_volume": 5269.56494, "trades": 69, "taker_buy_volume": 31872.4, "taker_buy_quote": 5139.74945}, {"ts": 1768204980000, "open": 0.1614, "high": 0.1614, "low": 0.1612, "close": 0.1612, "volume": 18787.0, "quote_volume": 3029.71346, "trades": 32, "taker_buy_volume": 9077.8, "taker_buy_quote": 1464.11822}, {"ts": 1768205040000, "open": 0.1611, "high": 0.1612, "low": 0.1609, "close": 0.1609, "volume": 26421.2, "quote_volume": 4254.65447, "trades": 47, "taker_buy_volume": 2953.6, "taker_buy_quote": 475.83934}, {"ts": 1768205100000, "open": 0.1609, "high": 0.1613, "low": 0.1609, "close": 0.1613, "volume": 58525.4, "quote_volume": 9431.85544, "trades": 114, "taker_buy_volume": 37935.4, "taker_buy_quote": 6116.03717}, {"ts": 1768205160000, "open": 0.1612, "high": 0.1612, "low": 0.1609, "close": 0.1609, "volume": 8918.4, "quote_volume": 1435.78491, "trades": 39, "taker_buy_volume": 5183.9, "taker_buy_quote": 834.55527}, {"ts": 1768205220000, "open": 0.1609, "high": 0.1613, "low": 0.1609, "close": 0.1612, "volume": 35170.2, "quote_volume": 5663.88492, "trades": 64, "taker_buy_volume": 28288.8, "taker_buy_quote": 4556.21141}, {"ts": 1768205280000, "open": 0.1612, "high": 0.1612, "low": 0.1611, "close": 0.1611, "volume": 12432.0, "quote_volume": 2003.95482, "trades": 13, "taker_buy_volume": 215.0, "taker_buy_quote": 34.658}, {"ts": 1768205340000, "open": 0.1611, "high": 0.1612, "low": 0.1611, "close": 0.1611, "volume": 7662.2, "quote_volume": 1234.91539, "trades": 33, "taker_buy_volume": 6513.1, "taker_buy_quote": 1049.73378}, {"ts": 1768205400000, "open": 0.1612, "high": 0.1613, "low": 0.1611, "close": 0.1612, "volume": 22882.2, "quote_volume": 3688.61682, "trades": 56, "taker_buy_volume": 15143.8, "taker_buy_quote": 2441.19913}, {"ts": 1768205460000, "open": 0.1612, "high": 0.1612, "low": 0.1611, "close": 0.1611, "volume": 38039.2, "quote_volume": 6128.99993, "trades": 76, "taker_buy_volume": 23666.7, "taker_buy_quote": 3812.92964}, {"ts": 1768205520000, "open": 0.1611, "high": 0.1612, "low": 0.1611, "close": 0.1611, "volume": 2445.0, "quote_volume": 393.97657, "trades": 29, "taker_buy_volume": 999.4, "taker_buy_quote": 161.05031}, {"ts": 1768205580000, "open": 0.1611, "high": 0.1614, "low": 0.1611, "close": 0.1614, "volume": 9829.1, "quote_volume": 1585.61081, "trades": 39, "taker_buy_volume": 8994.4, "taker_buy_quote": 1450.9737}, {"ts": 1768205640000, "open": 0.1613, "high": 0.1613, "low": 0.1609, "close": 0.1609, "volume": 6137.5, "quote_volume": 988.73046, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205700000, "open": 0.1609, "high": 0.161, "low": 0.1608, "close": 0.161, "volume": 33807.0, "quote_volume": 5440.35895, "trades": 101, "taker_buy_volume": 31271.7, "taker_buy_quote": 5032.40293}, {"ts": 1768205760000, "open": 0.1611, "high": 0.1611, "low": 0.1608, "close": 0.1608, "volume": 11795.6, "quote_volume": 1898.05546, "trades": 39, "taker_buy_volume": 6586.2, "taker_buy_quote": 1059.58746}, {"ts": 1768205820000, "open": 0.1607, "high": 0.1607, "low": 0.1606, "close": 0.1607, "volume": 24126.3, "quote_volume": 3876.84772, "trades": 58, "taker_buy_volume": 19016.1, "taker_buy_quote": 3055.67982}, {"ts": 1768205880000, "open": 0.1608, "high": 0.1612, "low": 0.1608, "close": 0.1612, "volume": 51940.6, "quote_volume": 8367.36708, "trades": 111, "taker_buy_volume": 51477.2, "taker_buy_quote": 8292.71334}, {"ts": 1768205940000, "open": 0.1613, "high": 0.1614, "low": 0.1613, "close": 0.1614, "volume": 42502.8, "quote_volume": 6858.57824, "trades": 46, "taker_buy_volume": 28386.6, "taker_buy_quote": 4580.25744}, {"ts": 1768206000000, "open": 0.1615, "high": 0.1615, "low": 0.1613, "close": 0.1613, "volume": 15827.2, "quote_volume": 2555.80247, "trades": 32, "taker_buy_volume": 13084.8, "taker_buy_quote": 2113.16414}, {"ts": 1768206060000, "open": 0.1612, "high": 0.1612, "low": 0.161, "close": 0.1611, "volume": 12162.0, "quote_volume": 1959.48672, "trades": 57, "taker_buy_volume": 1781.2, "taker_buy_quote": 286.83888}, {"ts": 1768206120000, "open": 0.1612, "high": 0.1613, "low": 0.1611, "close": 0.1611, "volume": 23928.8, "quote_volume": 3858.19355, "trades": 84, "taker_buy_volume": 18674.7, "taker_buy_quote": 3011.31559}, {"ts": 1768206180000, "open": 0.1612, "high": 0.1612, "low": 0.161, "close": 0.161, "volume": 15038.9, "quote_volume": 2422.69581, "trades": 36, "taker_buy_volume": 1497.4, "taker_buy_quote": 241.20079}, {"ts": 1768206240000, "open": 0.1611, "high": 0.1612, "low": 0.1609, "close": 0.1609, "volume": 41004.7, "quote_volume": 6603.42292, "trades": 84, "taker_buy_volume": 13540.6, "taker_buy_quote": 2181.17688}, {"ts": 1768206300000, "open": 0.1608, "high": 0.1608, "low": 0.1607, "close": 0.1608, "volume": 15446.6, "quote_volume": 2482.67307, "trades": 31, "taker_buy_volume": 8694.8, "taker_buy_quote": 1397.33282}, {"ts": 1768206360000, "open": 0.1608, "high": 0.1609, "low": 0.1608, "close": 0.1609, "volume": 7590.1, "quote_volume": 1221.19677, "trades": 23, "taker_buy_volume": 7217.9, "taker_buy_quote": 1161.30979}, {"ts": 1768206420000, "open": 0.1609, "high": 0.1609, "low": 0.1608, "close": 0.1608, "volume": 356.8, "quote_volume": 57.37655, "trades": 6, "taker_buy_volume": 31.1, "taker_buy_quote": 5.00399}, {"ts": 1768206480000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 497.5, "quote_volume": 79.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206540000, "open": 0.1608, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 13553.5, "quote_volume": 2178.26926, "trades": 45, "taker_buy_volume": 7206.7, "taker_buy_quote": 1158.13289}, {"ts": 1768206600000, "open": 0.1606, "high": 0.1606, "low": 0.1601, "close": 0.1603, "volume": 125859.1, "quote_volume": 20170.0109, "trades": 139, "taker_buy_volume": 53289.9, "taker_buy_quote": 8544.32016}, {"ts": 1768206660000, "open": 0.1602, "high": 0.1602, "low": 0.16, "close": 0.1601, "volume": 229959.5, "quote_volume": 36798.57236, "trades": 138, "taker_buy_volume": 17128.2, "taker_buy_quote": 2742.25892}, {"ts": 1768206720000, "open": 0.16, "high": 0.1601, "low": 0.1596, "close": 0.1597, "volume": 275221.8, "quote_volume": 44017.73667, "trades": 334, "taker_buy_volume": 118071.5, "taker_buy_quote": 18885.408}, {"ts": 1768206780000, "open": 0.1597, "high": 0.16, "low": 0.1593, "close": 0.1598, "volume": 412868.3, "quote_volume": 65876.95318, "trades": 406, "taker_buy_volume": 159849.2, "taker_buy_quote": 25522.18322}, {"ts": 1768206840000, "open": 0.1598, "high": 0.1602, "low": 0.1598, "close": 0.16, "volume": 35010.1, "quote_volume": 5601.18364, "trades": 62, "taker_buy_volume": 12171.9, "taker_buy_quote": 1947.15683}, {"ts": 1768206900000, "open": 0.16, "high": 0.16, "low": 0.1596, "close": 0.1596, "volume": 153891.1, "quote_volume": 24590.19218, "trades": 224, "taker_buy_volume": 94002.3, "taker_buy_quote": 15020.62799}, {"ts": 1768206960000, "open": 0.1596, "high": 0.1596, "low": 0.1583, "close": 0.1588, "volume": 1192894.7, "quote_volume": 189347.46061, "trades": 814, "taker_buy_volume": 455114.5, "taker_buy_quote": 72253.76789}, {"ts": 1768207020000, "open": 0.1588, "high": 0.1588, "low": 0.1583, "close": 0.1586, "volume": 296471.8, "quote_volume": 47012.9551, "trades": 316, "taker_buy_volume": 85792.2, "taker_buy_quote": 13603.65783}, {"ts": 1768207080000, "open": 0.1586, "high": 0.1592, "low": 0.1586, "close": 0.1592, "volume": 126368.1, "quote_volume": 20072.26988, "trades": 179, "taker_buy_volume": 31018.3, "taker_buy_quote": 4932.14491}, {"ts": 1768207140000, "open": 0.1592, "high": 0.1592, "low": 0.1589, "close": 0.159, "volume": 77839.5, "quote_volume": 12378.83512, "trades": 97, "taker_buy_volume": 7775.4, "taker_buy_quote": 1236.98396}, {"ts": 1768207200000, "open": 0.1589, "high": 0.1589, "low": 0.1585, "close": 0.1585, "volume": 95395.1, "quote_volume": 15131.37871, "trades": 113, "taker_buy_volume": 7432.7, "taker_buy_quote": 1178.94719}, {"ts": 1768207260000, "open": 0.1586, "high": 0.1586, "low": 0.1582, "close": 0.1584, "volume": 64027.0, "quote_volume": 10142.76879, "trades": 116, "taker_buy_volume": 21636.1, "taker_buy_quote": 3428.89909}, {"ts": 1768207320000, "open": 0.1584, "high": 0.1589, "low": 0.1584, "close": 0.1586, "volume": 47510.2, "quote_volume": 7540.6564, "trades": 105, "taker_buy_volume": 31808.2, "taker_buy_quote": 5047.59044}, {"ts": 1768207380000, "open": 0.1586, "high": 0.1589, "low": 0.1586, "close": 0.1588, "volume": 20618.7, "quote_volume": 3274.02292, "trades": 58, "taker_buy_volume": 14866.7, "taker_buy_quote": 2361.09332}, {"ts": 1768207440000, "open": 0.1588, "high": 0.1588, "low": 0.1586, "close": 0.1586, "volume": 9430.4, "quote_volume": 1495.72249, "trades": 41, "taker_buy_volume": 1328.5, "taker_buy_quote": 210.7201}, {"ts": 1768207500000, "open": 0.1586, "high": 0.1586, "low": 0.1563, "close": 0.1571, "volume": 1468723.8, "quote_volume": 230892.63372, "trades": 1155, "taker_buy_volume": 580217.4, "taker_buy_quote": 91133.97364}, {"ts": 1768207560000, "open": 0.157, "high": 0.1572, "low": 0.1563, "close": 0.1568, "volume": 793138.6, "quote_volume": 124327.72963, "trades": 576, "taker_buy_volume": 255646.0, "taker_buy_quote": 40113.12576}, {"ts": 1768207620000, "open": 0.1568, "high": 0.1568, "low": 0.1563, "close": 0.1566, "volume": 188680.0, "quote_volume": 29529.36442, "trades": 286, "taker_buy_volume": 31754.6, "taker_buy_quote": 4970.0043}, {"ts": 1768207680000, "open": 0.1566, "high": 0.157, "low": 0.1562, "close": 0.157, "volume": 95928.7, "quote_volume": 15022.75808, "trades": 182, "taker_buy_volume": 34218.7, "taker_buy_quote": 5365.28762}, {"ts": 1768207740000, "open": 0.157, "high": 0.1581, "low": 0.157, "close": 0.158, "volume": 152414.3, "quote_volume": 24030.8277, "trades": 201, "taker_buy_volume": 140828.5, "taker_buy_quote": 22201.30954}, {"ts": 1768207800000, "open": 0.158, "high": 0.158, "low": 0.1573, "close": 0.1573, "volume": 38364.5, "quote_volume": 6045.63625, "trades": 106, "taker_buy_volume": 23337.7, "taker_buy_quote": 3676.40423}, {"ts": 1768207860000, "open": 0.1572, "high": 0.1576, "low": 0.1572, "close": 0.1574, "volume": 120510.6, "quote_volume": 18963.00993, "trades": 129, "taker_buy_volume": 17825.0, "taker_buy_quote": 2806.48559}, {"ts": 1768207920000, "open": 0.1575, "high": 0.1579, "low": 0.1575, "close": 0.1577, "volume": 152073.6, "quote_volume": 23987.3334, "trades": 162, "taker_buy_volume": 50896.3, "taker_buy_quote": 8032.19237}, {"ts": 1768207980000, "open": 0.1577, "high": 0.1582, "low": 0.1577, "close": 0.158, "volume": 137375.6, "quote_volume": 21716.82434, "trades": 149, "taker_buy_volume": 84663.4, "taker_buy_quote": 13383.80135}, {"ts": 1768208040000, "open": 0.1579, "high": 0.1584, "low": 0.1579, "close": 0.1583, "volume": 184206.2, "quote_volume": 29158.22993, "trades": 137, "taker_buy_volume": 126122.0, "taker_buy_quote": 19964.18341}, {"ts": 1768208100000, "open": 0.1582, "high": 0.1583, "low": 0.158, "close": 0.1583, "volume": 50114.9, "quote_volume": 7928.31144, "trades": 90, "taker_buy_volume": 43650.2, "taker_buy_quote": 6905.61566}, {"ts": 1768208160000, "open": 0.1583, "high": 0.1586, "low": 0.1583, "close": 0.1586, "volume": 62248.0, "quote_volume": 9863.79565, "trades": 60, "taker_buy_volume": 48124.0, "taker_buy_quote": 7627.92645}, {"ts": 1768208220000, "open": 0.1587, "high": 0.1587, "low": 0.1585, "close": 0.1585, "volume": 73605.3, "quote_volume": 11669.94765, "trades": 60, "taker_buy_volume": 20778.8, "taker_buy_quote": 3296.18032}, {"ts": 1768208280000, "open": 0.1585, "high": 0.1586, "low": 0.1584, "close": 0.1586, "volume": 74705.9, "quote_volume": 11840.79143, "trades": 110, "taker_buy_volume": 50966.3, "taker_buy_quote": 8079.08659}, {"ts": 1768208340000, "open": 0.1585, "high": 0.1585, "low": 0.1582, "close": 0.1584, "volume": 95401.4, "quote_volume": 15107.32933, "trades": 102, "taker_buy_volume": 46026.9, "taker_buy_quote": 7290.33039}, {"ts": 1768208400000, "open": 0.1584, "high": 0.1584, "low": 0.1574, "close": 0.1578, "volume": 215572.2, "quote_volume": 34011.85333, "trades": 269, "taker_buy_volume": 91420.7, "taker_buy_quote": 14433.44762}, {"ts": 1768208460000, "open": 0.1579, "high": 0.1584, "low": 0.1578, "close": 0.1578, "volume": 201295.3, "quote_volume": 31821.65058, "trades": 289, "taker_buy_volume": 117682.2, "taker_buy_quote": 18600.12433}, {"ts": 1768208520000, "open": 0.1577, "high": 0.1578, "low": 0.1573, "close": 0.1573, "volume": 191694.4, "quote_volume": 30185.19814, "trades": 202, "taker_buy_volume": 75013.9, "taker_buy_quote": 11817.03403}, {"ts": 1768208580000, "open": 0.1574, "high": 0.1574, "low": 0.1571, "close": 0.1573, "volume": 45381.7, "quote_volume": 7136.02331, "trades": 69, "taker_buy_volume": 15417.0, "taker_buy_quote": 2425.05799}, {"ts": 1768208640000, "open": 0.1573, "high": 0.1577, "low": 0.1573, "close": 0.1577, "volume": 220268.4, "quote_volume": 34672.03839, "trades": 77, "taker_buy_volume": 213629.6, "taker_buy_quote": 33625.79587}, {"ts": 1768208700000, "open": 0.1578, "high": 0.158, "low": 0.1577, "close": 0.1578, "volume": 94823.9, "quote_volume": 14958.93347, "trades": 93, "taker_buy_volume": 40574.1, "taker_buy_quote": 6401.74127}, {"ts": 1768208760000, "open": 0.1578, "high": 0.158, "low": 0.1577, "close": 0.158, "volume": 14415.1, "quote_volume": 2275.42385, "trades": 53, "taker_buy_volume": 11911.4, "taker_buy_quote": 1880.55823}, {"ts": 1768208820000, "open": 0.1581, "high": 0.1582, "low": 0.1579, "close": 0.1581, "volume": 26331.2, "quote_volume": 4162.05924, "trades": 56, "taker_buy_volume": 18004.5, "taker_buy_quote": 2846.36279}, {"ts": 1768208880000, "open": 0.1582, "high": 0.1582, "low": 0.158, "close": 0.158, "volume": 20987.6, "quote_volume": 3317.8637, "trades": 60, "taker_buy_volume": 7366.9, "taker_buy_quote": 1164.89136}, {"ts": 1768208940000, "open": 0.158, "high": 0.1581, "low": 0.1578, "close": 0.1581, "volume": 47343.8, "quote_volume": 7479.65685, "trades": 80, "taker_buy_volume": 40029.3, "taker_buy_quote": 6324.59564}, {"ts": 1768209000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 11902.7, "quote_volume": 1880.6266, "trades": 21, "taker_buy_volume": 7693.9, "taker_buy_quote": 1215.6362}, {"ts": 1768209060000, "open": 0.158, "high": 0.158, "low": 0.1579, "close": 0.158, "volume": 13957.2, "quote_volume": 2205.22556, "trades": 28, "taker_buy_volume": 11685.7, "taker_buy_quote": 1846.3406}, {"ts": 1768209120000, "open": 0.1581, "high": 0.1581, "low": 0.1579, "close": 0.1579, "volume": 29134.7, "quote_volume": 4603.80606, "trades": 50, "taker_buy_volume": 18945.8, "taker_buy_quote": 2994.23746}, {"ts": 1768209180000, "open": 0.1579, "high": 0.1581, "low": 0.1579, "close": 0.1581, "volume": 36620.2, "quote_volume": 5786.49134, "trades": 56, "taker_buy_volume": 22746.2, "taker_buy_quote": 3593.77963}, {"ts": 1768209240000, "open": 0.1581, "high": 0.1581, "low": 0.158, "close": 0.158, "volume": 5108.7, "quote_volume": 807.51332, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209300000, "open": 0.158, "high": 0.1581, "low": 0.1578, "close": 0.1578, "volume": 30717.3, "quote_volume": 4849.17165, "trades": 57, "taker_buy_volume": 6982.6, "taker_buy_quote": 1103.01185}, {"ts": 1768209360000, "open": 0.1577, "high": 0.1583, "low": 0.1577, "close": 0.1583, "volume": 71579.7, "quote_volume": 11312.52403, "trades": 99, "taker_buy_volume": 44338.8, "taker_buy_quote": 7011.0059}, {"ts": 1768209420000, "open": 0.1582, "high": 0.1582, "low": 0.158, "close": 0.1581, "volume": 180826.0, "quote_volume": 28594.78085, "trades": 103, "taker_buy_volume": 53094.0, "taker_buy_quote": 8390.59727}, {"ts": 1768209480000, "open": 0.1581, "high": 0.1581, "low": 0.158, "close": 0.158, "volume": 19276.8, "quote_volume": 3047.65818, "trades": 26, "taker_buy_volume": 15084.1, "taker_buy_quote": 2384.79621}, {"ts": 1768209540000, "open": 0.158, "high": 0.158, "low": 0.1578, "close": 0.158, "volume": 31151.3, "quote_volume": 4920.45461, "trades": 48, "taker_buy_volume": 23822.6, "taker_buy_quote": 3763.3773}, {"ts": 1768209600000, "open": 0.1579, "high": 0.1582, "low": 0.1578, "close": 0.1582, "volume": 30743.0, "quote_volume": 4860.88559, "trades": 88, "taker_buy_volume": 29180.7, "taker_buy_quote": 4614.0996}, {"ts": 1768209660000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 25931.1, "quote_volume": 4099.70691, "trades": 46, "taker_buy_volume": 12845.0, "taker_buy_quote": 2030.7945}, {"ts": 1768209720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 2974.6, "quote_volume": 469.9868, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209780000, "open": 0.1579, "high": 0.1581, "low": 0.1579, "close": 0.1581, "volume": 80548.9, "quote_volume": 12727.54915, "trades": 57, "taker_buy_volume": 76759.6, "taker_buy_quote": 12128.49722}, {"ts": 1768209840000, "open": 0.1581, "high": 0.1582, "low": 0.1578, "close": 0.1578, "volume": 13423.7, "quote_volume": 2120.51279, "trades": 45, "taker_buy_volume": 590.2, "taker_buy_quote": 93.33987}, {"ts": 1768209900000, "open": 0.1578, "high": 0.1579, "low": 0.1577, "close": 0.1577, "volume": 6462.2, "quote_volume": 1019.63443, "trades": 27, "taker_buy_volume": 976.9, "taker_buy_quote": 154.18079}, {"ts": 1768209960000, "open": 0.1577, "high": 0.1577, "low": 0.1573, "close": 0.1573, "volume": 45270.3, "quote_volume": 7130.98572, "trades": 54, "taker_buy_volume": 10664.0, "taker_buy_quote": 1680.65378}, {"ts": 1768210020000, "open": 0.1574, "high": 0.1575, "low": 0.1574, "close": 0.1575, "volume": 11681.9, "quote_volume": 1839.69066, "trades": 25, "taker_buy_volume": 6712.4, "taker_buy_quote": 1056.99441}, {"ts": 1768210080000, "open": 0.1575, "high": 0.1576, "low": 0.1574, "close": 0.1574, "volume": 2767.8, "quote_volume": 435.86417, "trades": 10, "taker_buy_volume": 63.9, "taker_buy_quote": 10.07064}, {"ts": 1768210140000, "open": 0.1575, "high": 0.1577, "low": 0.1575, "close": 0.1576, "volume": 31736.9, "quote_volume": 5001.58486, "trades": 33, "taker_buy_volume": 2074.2, "taker_buy_quote": 326.8711}, {"ts": 1768210200000, "open": 0.1575, "high": 0.1575, "low": 0.1574, "close": 0.1575, "volume": 11558.0, "quote_volume": 1819.61123, "trades": 39, "taker_buy_volume": 8047.6, "taker_buy_quote": 1266.87269}, {"ts": 1768210260000, "open": 0.1576, "high": 0.158, "low": 0.1576, "close": 0.158, "volume": 42053.8, "quote_volume": 6632.61095, "trades": 71, "taker_buy_volume": 36725.1, "taker_buy_quote": 5792.32134}, {"ts": 1768210320000, "open": 0.1579, "high": 0.158, "low": 0.1578, "close": 0.1579, "volume": 42555.9, "quote_volume": 6716.24589, "trades": 49, "taker_buy_volume": 29135.2, "taker_buy_quote": 4597.83101}, {"ts": 1768210380000, "open": 0.1579, "high": 0.1579, "low": 0.1578, "close": 0.1578, "volume": 11850.1, "quote_volume": 1870.52687, "trades": 26, "taker_buy_volume": 1399.2, "taker_buy_quote": 220.79376}, {"ts": 1768210440000, "open": 0.1578, "high": 0.1579, "low": 0.1577, "close": 0.1579, "volume": 10344.2, "quote_volume": 1632.83381, "trades": 22, "taker_buy_volume": 5969.6, "taker_buy_quote": 942.55213}, {"ts": 1768210500000, "open": 0.1579, "high": 0.1579, "low": 0.1578, "close": 0.1579, "volume": 9375.3, "quote_volume": 1479.84894, "trades": 21, "taker_buy_volume": 6316.2, "taker_buy_quote": 996.84902}, {"ts": 1768210560000, "open": 0.1578, "high": 0.1578, "low": 0.1575, "close": 0.1575, "volume": 18957.4, "quote_volume": 2989.8232, "trades": 35, "taker_buy_volume": 11729.1, "taker_buy_quote": 1849.68331}, {"ts": 1768210620000, "open": 0.1576, "high": 0.1579, "low": 0.1576, "close": 0.1576, "volume": 55556.7, "quote_volume": 8765.04577, "trades": 103, "taker_buy_volume": 29019.6, "taker_buy_quote": 4579.55928}, {"ts": 1768210680000, "open": 0.1576, "high": 0.1577, "low": 0.1576, "close": 0.1576, "volume": 932.2, "quote_volume": 146.91845, "trades": 5, "taker_buy_volume": 37.3, "taker_buy_quote": 5.88221}, {"ts": 1768210740000, "open": 0.1577, "high": 0.1577, "low": 0.1577, "close": 0.1577, "volume": 13933.1, "quote_volume": 2197.24987, "trades": 25, "taker_buy_volume": 1932.8, "taker_buy_quote": 304.80256}, {"ts": 1768210800000, "open": 0.1577, "high": 0.1579, "low": 0.1577, "close": 0.1579, "volume": 9366.0, "quote_volume": 1477.5852, "trades": 27, "taker_buy_volume": 6912.5, "taker_buy_quote": 1090.66825}, {"ts": 1768210860000, "open": 0.1579, "high": 0.1579, "low": 0.1577, "close": 0.1579, "volume": 14702.5, "quote_volume": 2320.70341, "trades": 35, "taker_buy_volume": 7053.5, "taker_buy_quote": 1113.13408}, {"ts": 1768210920000, "open": 0.1579, "high": 0.158, "low": 0.1579, "close": 0.158, "volume": 12937.8, "quote_volume": 2043.44536, "trades": 29, "taker_buy_volume": 843.8, "taker_buy_quote": 133.28035}, {"ts": 1768210980000, "open": 0.1579, "high": 0.1579, "low": 0.1578, "close": 0.1578, "volume": 13487.7, "quote_volume": 2129.66983, "trades": 33, "taker_buy_volume": 8114.3, "taker_buy_quote": 1281.24797}, {"ts": 1768211040000, "open": 0.1578, "high": 0.1578, "low": 0.1577, "close": 0.1577, "volume": 3658.8, "quote_volume": 577.02743, "trades": 14, "taker_buy_volume": 65.0, "taker_buy_quote": 10.257}, {"ts": 1768211100000, "open": 0.1577, "high": 0.1578, "low": 0.1576, "close": 0.1578, "volume": 5173.7, "quote_volume": 816.15486, "trades": 33, "taker_buy_volume": 3326.9, "taker_buy_quote": 524.79415}, {"ts": 1768211160000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1577, "volume": 12593.6, "quote_volume": 1986.0007, "trades": 26, "taker_buy_volume": 1664.3, "taker_buy_quote": 262.46011}, {"ts": 1768211220000, "open": 0.1577, "high": 0.1578, "low": 0.1576, "close": 0.1578, "volume": 8796.4, "quote_volume": 1387.35479, "trades": 29, "taker_buy_volume": 8100.9, "taker_buy_quote": 1277.6814}, {"ts": 1768211280000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 1769.1, "quote_volume": 279.16398, "trades": 14, "taker_buy_volume": 495.9, "taker_buy_quote": 78.25302}, {"ts": 1768211340000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 13283.4, "quote_volume": 2096.12052, "trades": 21, "taker_buy_volume": 3088.8, "taker_buy_quote": 487.41264}, {"ts": 1768211400000, "open": 0.1578, "high": 0.1578, "low": 0.1573, "close": 0.1574, "volume": 201919.7, "quote_volume": 31816.60812, "trades": 121, "taker_buy_volume": 42186.4, "taker_buy_quote": 6641.79574}, {"ts": 1768211460000, "open": 0.1573, "high": 0.1574, "low": 0.1568, "close": 0.1569, "volume": 189801.3, "quote_volume": 29815.97122, "trades": 104, "taker_buy_volume": 14164.5, "taker_buy_quote": 2222.70926}, {"ts": 1768211520000, "open": 0.1569, "high": 0.1571, "low": 0.1564, "close": 0.1565, "volume": 363640.7, "quote_volume": 57005.89517, "trades": 255, "taker_buy_volume": 171411.1, "taker_buy_quote": 26876.75924}, {"ts": 1768211580000, "open": 0.1565, "high": 0.1566, "low": 0.1564, "close": 0.1564, "volume": 49142.9, "quote_volume": 7689.4476, "trades": 52, "taker_buy_volume": 2791.4, "taker_buy_quote": 436.94416}, {"ts": 1768211640000, "open": 0.1564, "high": 0.1566, "low": 0.1563, "close": 0.1565, "volume": 27631.2, "quote_volume": 4322.19279, "trades": 57, "taker_buy_volume": 5111.4, "taker_buy_quote": 800.09951}, {"ts": 1768211700000, "open": 0.1566, "high": 0.1566, "low": 0.1564, "close": 0.1564, "volume": 94871.4, "quote_volume": 14849.76015, "trades": 100, "taker_buy_volume": 44809.1, "taker_buy_quote": 7014.43448}, {"ts": 1768211760000, "open": 0.1565, "high": 0.1566, "low": 0.1563, "close": 0.1564, "volume": 32011.2, "quote_volume": 5008.1281, "trades": 78, "taker_buy_volume": 6962.2, "taker_buy_quote": 1089.95179}, {"ts": 1768211820000, "open": 0.1565, "high": 0.1566, "low": 0.1564, "close": 0.1565, "volume": 19992.9, "quote_volume": 3128.06867, "trades": 35, "taker_buy_volume": 5333.7, "taker_buy_quote": 834.94795}, {"ts": 1768211880000, "open": 0.1565, "high": 0.1566, "low": 0.1564, "close": 0.1566, "volume": 16038.0, "quote_volume": 2509.38071, "trades": 38, "taker_buy_volume": 4606.8, "taker_buy_quote": 721.0993}, {"ts": 1768211940000, "open": 0.1566, "high": 0.1567, "low": 0.1565, "close": 0.1566, "volume": 9587.0, "quote_volume": 1500.85467, "trades": 40, "taker_buy_volume": 992.3, "taker_buy_quote": 155.41337}, {"ts": 1768212000000, "open": 0.1567, "high": 0.1568, "low": 0.1566, "close": 0.1567, "volume": 37544.2, "quote_volume": 5885.93933, "trades": 79, "taker_buy_volume": 29193.3, "taker_buy_quote": 4577.36598}, {"ts": 1768212060000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1566, "volume": 22002.2, "quote_volume": 3447.22884, "trades": 69, "taker_buy_volume": 6565.1, "taker_buy_quote": 1028.69859}, {"ts": 1768212120000, "open": 0.1567, "high": 0.1567, "low": 0.1564, "close": 0.1565, "volume": 41766.1, "quote_volume": 6539.1405, "trades": 85, "taker_buy_volume": 23887.3, "taker_buy_quote": 3741.05639}, {"ts": 1768212180000, "open": 0.1566, "high": 0.1569, "low": 0.1565, "close": 0.1568, "volume": 9501.2, "quote_volume": 1488.8965, "trades": 62, "taker_buy_volume": 3109.9, "taker_buy_quote": 487.38558}, {"ts": 1768212240000, "open": 0.1569, "high": 0.1576, "low": 0.1569, "close": 0.1576, "volume": 87146.2, "quote_volume": 13707.94653, "trades": 115, "taker_buy_volume": 73341.8, "taker_buy_quote": 11535.85989}, {"ts": 1768212300000, "open": 0.1576, "high": 0.1579, "low": 0.1576, "close": 0.1577, "volume": 91386.2, "quote_volume": 14411.834, "trades": 91, "taker_buy_volume": 76751.3, "taker_buy_quote": 12103.05115}, {"ts": 1768212360000, "open": 0.1577, "high": 0.1579, "low": 0.1577, "close": 0.1578, "volume": 74396.6, "quote_volume": 11740.51049, "trades": 45, "taker_buy_volume": 70765.4, "taker_buy_quote": 11167.86692}, {"ts": 1768212420000, "open": 0.1578, "high": 0.1578, "low": 0.1577, "close": 0.1577, "volume": 20683.2, "quote_volume": 3262.47598, "trades": 26, "taker_buy_volume": 5447.9, "taker_buy_quote": 859.13383}, {"ts": 1768212480000, "open": 0.1577, "high": 0.1579, "low": 0.1577, "close": 0.1579, "volume": 59603.9, "quote_volume": 9406.83099, "trades": 53, "taker_buy_volume": 16382.5, "taker_buy_quote": 2586.47742}, {"ts": 1768212540000, "open": 0.158, "high": 0.158, "low": 0.1578, "close": 0.1578, "volume": 33525.2, "quote_volume": 5293.92803, "trades": 39, "taker_buy_volume": 14232.0, "taker_buy_quote": 2248.656}, {"ts": 1768212600000, "open": 0.1578, "high": 0.1579, "low": 0.1577, "close": 0.1579, "volume": 3934.6, "quote_volume": 620.81254, "trades": 23, "taker_buy_volume": 3206.0, "taker_buy_quote": 505.88082}, {"ts": 1768212660000, "open": 0.1579, "high": 0.1579, "low": 0.1577, "close": 0.1578, "volume": 22868.1, "quote_volume": 3609.1603, "trades": 63, "taker_buy_volume": 7488.0, "taker_buy_quote": 1181.74439}, {"ts": 1768212720000, "open": 0.1577, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 85516.1, "quote_volume": 13487.85939, "trades": 55, "taker_buy_volume": 71123.3, "taker_buy_quote": 11217.01863}, {"ts": 1768212780000, "open": 0.1577, "high": 0.1577, "low": 0.1575, "close": 0.1575, "volume": 16413.0, "quote_volume": 2588.21726, "trades": 35, "taker_buy_volume": 1351.2, "taker_buy_quote": 213.08424}, {"ts": 1768212840000, "open": 0.1575, "high": 0.1576, "low": 0.1575, "close": 0.1576, "volume": 16189.3, "quote_volume": 2550.91662, "trades": 35, "taker_buy_volume": 8009.8, "taker_buy_quote": 1262.27084}, {"ts": 1768212900000, "open": 0.1576, "high": 0.1576, "low": 0.1573, "close": 0.1574, "volume": 31185.5, "quote_volume": 4910.67625, "trades": 61, "taker_buy_volume": 5443.9, "taker_buy_quote": 857.56286}, {"ts": 1768212960000, "open": 0.1574, "high": 0.1576, "low": 0.1574, "close": 0.1576, "volume": 17462.3, "quote_volume": 2749.80645, "trades": 40, "taker_buy_volume": 2214.6, "taker_buy_quote": 348.76949}, {"ts": 1768213020000, "open": 0.1576, "high": 0.1577, "low": 0.1576, "close": 0.1577, "volume": 4922.3, "quote_volume": 776.15051, "trades": 29, "taker_buy_volume": 4270.8, "taker_buy_quote": 673.47411}, {"ts": 1768213080000, "open": 0.1578, "high": 0.1582, "low": 0.1578, "close": 0.1582, "volume": 55622.2, "quote_volume": 8792.48539, "trades": 94, "taker_buy_volume": 45553.3, "taker_buy_quote": 7201.14623}, {"ts": 1768213140000, "open": 0.1582, "high": 0.1583, "low": 0.1582, "close": 0.1583, "volume": 2224.7, "quote_volume": 351.96796, "trades": 11, "taker_buy_volume": 639.4, "taker_buy_quote": 101.1735}, {"ts": 1768213200000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 24499.7, "quote_volume": 3875.85254, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213260000, "open": 0.1581, "high": 0.1581, "low": 0.1581, "close": 0.1581, "volume": 6795.1, "quote_volume": 1074.30531, "trades": 19, "taker_buy_volume": 1957.7, "taker_buy_quote": 309.51237}, {"ts": 1768213320000, "open": 0.1581, "high": 0.1581, "low": 0.1579, "close": 0.1579, "volume": 72811.8, "quote_volume": 11505.10321, "trades": 41, "taker_buy_volume": 7666.3, "taker_buy_quote": 1212.04203}, {"ts": 1768213380000, "open": 0.158, "high": 0.158, "low": 0.1575, "close": 0.1575, "volume": 37795.6, "quote_volume": 5959.76945, "trades": 58, "taker_buy_volume": 9669.8, "taker_buy_quote": 1525.55418}, {"ts": 1768213440000, "open": 0.1575, "high": 0.1578, "low": 0.1575, "close": 0.1577, "volume": 13318.9, "quote_volume": 2099.74933, "trades": 27, "taker_buy_volume": 11912.0, "taker_buy_quote": 1877.8812}, {"ts": 1768213500000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1576, "volume": 1662.0, "quote_volume": 262.0562, "trades": 12, "taker_buy_volume": 342.8, "taker_buy_quote": 54.05956}, {"ts": 1768213560000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1576, "volume": 4510.0, "quote_volume": 710.85247, "trades": 22, "taker_buy_volume": 1506.6, "taker_buy_quote": 237.49478}, {"ts": 1768213620000, "open": 0.1576, "high": 0.1577, "low": 0.1575, "close": 0.1575, "volume": 32937.8, "quote_volume": 5193.60578, "trades": 32, "taker_buy_volume": 27329.4, "taker_buy_quote": 4309.36266}, {"ts": 1768213680000, "open": 0.1576, "high": 0.1578, "low": 0.1576, "close": 0.1578, "volume": 13786.4, "quote_volume": 2175.28357, "trades": 19, "taker_buy_volume": 13786.4, "taker_buy_quote": 2175.28357}, {"ts": 1768213740000, "open": 0.1577, "high": 0.158, "low": 0.1577, "close": 0.1578, "volume": 32991.0, "quote_volume": 5207.44471, "trades": 42, "taker_buy_volume": 17536.1, "taker_buy_quote": 2768.68184}, {"ts": 1768213800000, "open": 0.1578, "high": 0.158, "low": 0.1578, "close": 0.1579, "volume": 55551.5, "quote_volume": 8773.42419, "trades": 72, "taker_buy_volume": 38555.7, "taker_buy_quote": 6089.39803}, {"ts": 1768213860000, "open": 0.1578, "high": 0.1578, "low": 0.1577, "close": 0.1577, "volume": 3727.3, "quote_volume": 587.96093, "trades": 28, "taker_buy_volume": 1739.9, "taker_buy_quote": 274.39263}, {"ts": 1768213920000, "open": 0.1577, "high": 0.1577, "low": 0.1575, "close": 0.1575, "volume": 41340.7, "quote_volume": 6513.79656, "trades": 39, "taker_buy_volume": 13950.3, "taker_buy_quote": 2198.34327}, {"ts": 1768213980000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 42890.8, "quote_volume": 6759.59008, "trades": 28, "taker_buy_volume": 36277.4, "taker_buy_quote": 5717.31824}, {"ts": 1768214040000, "open": 0.1577, "high": 0.158, "low": 0.1577, "close": 0.1579, "volume": 59099.2, "quote_volume": 9331.48363, "trades": 98, "taker_buy_volume": 26260.9, "taker_buy_quote": 4146.00188}, {"ts": 1768214100000, "open": 0.1579, "high": 0.158, "low": 0.1579, "close": 0.158, "volume": 7201.4, "quote_volume": 1137.75666, "trades": 26, "taker_buy_volume": 3837.2, "taker_buy_quote": 606.21306}, {"ts": 1768214160000, "open": 0.158, "high": 0.158, "low": 0.1578, "close": 0.1578, "volume": 18916.0, "quote_volume": 2986.66402, "trades": 26, "taker_buy_volume": 547.0, "taker_buy_quote": 86.3713}, {"ts": 1768214220000, "open": 0.1578, "high": 0.1579, "low": 0.1578, "close": 0.1579, "volume": 14696.2, "quote_volume": 2320.4478, "trades": 43, "taker_buy_volume": 10018.9, "taker_buy_quote": 1581.98431}, {"ts": 1768214280000, "open": 0.1579, "high": 0.1579, "low": 0.1578, "close": 0.1578, "volume": 3065.1, "quote_volume": 483.80379, "trades": 14, "taker_buy_volume": 31.6, "taker_buy_quote": 4.98964}, {"ts": 1768214340000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 416.4, "quote_volume": 65.70792, "trades": 6, "taker_buy_volume": 416.4, "taker_buy_quote": 65.70792}, {"ts": 1768214400000, "open": 0.1578, "high": 0.1579, "low": 0.1578, "close": 0.1578, "volume": 15326.1, "quote_volume": 2419.35806, "trades": 23, "taker_buy_volume": 13513.4, "taker_buy_quote": 2133.314}, {"ts": 1768214460000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 7194.3, "quote_volume": 1135.26054, "trades": 32, "taker_buy_volume": 2964.4, "taker_buy_quote": 467.78232}, {"ts": 1768214520000, "open": 0.1578, "high": 0.1578, "low": 0.1576, "close": 0.1577, "volume": 20311.7, "quote_volume": 3204.28758, "trades": 54, "taker_buy_volume": 11416.1, "taker_buy_quote": 1800.83384}, {"ts": 1768214580000, "open": 0.1577, "high": 0.1577, "low": 0.1574, "close": 0.1574, "volume": 88617.9, "quote_volume": 13951.85394, "trades": 58, "taker_buy_volume": 4796.9, "taker_buy_quote": 755.51175}, {"ts": 1768214640000, "open": 0.1574, "high": 0.1576, "low": 0.1574, "close": 0.1575, "volume": 48799.2, "quote_volume": 7686.02067, "trades": 72, "taker_buy_volume": 29072.1, "taker_buy_quote": 4578.98735}, {"ts": 1768214700000, "open": 0.1575, "high": 0.1576, "low": 0.1575, "close": 0.1576, "volume": 11089.5, "quote_volume": 1746.62241, "trades": 17, "taker_buy_volume": 5655.8, "taker_buy_quote": 890.81466}, {"ts": 1768214760000, "open": 0.1575, "high": 0.1575, "low": 0.1574, "close": 0.1575, "volume": 17271.7, "quote_volume": 2720.26103, "trades": 53, "taker_buy_volume": 13570.3, "taker_buy_quote": 2137.32225}, {"ts": 1768214820000, "open": 0.1576, "high": 0.1577, "low": 0.1576, "close": 0.1576, "volume": 10376.6, "quote_volume": 1635.35533, "trades": 26, "taker_buy_volume": 1662.5, "taker_buy_quote": 262.01317}, {"ts": 1768214880000, "open": 0.1577, "high": 0.1578, "low": 0.1577, "close": 0.1577, "volume": 30144.8, "quote_volume": 4756.24689, "trades": 38, "taker_buy_volume": 15246.4, "taker_buy_quote": 2405.62271}, {"ts": 1768214940000, "open": 0.1576, "high": 0.1576, "low": 0.1574, "close": 0.1574, "volume": 9978.5, "quote_volume": 1571.6137, "trades": 43, "taker_buy_volume": 3381.7, "taker_buy_quote": 532.61775}, {"ts": 1768215000000, "open": 0.1573, "high": 0.1573, "low": 0.1571, "close": 0.1572, "volume": 55590.4, "quote_volume": 8735.57298, "trades": 92, "taker_buy_volume": 25537.7, "taker_buy_quote": 4012.56995}, {"ts": 1768215060000, "open": 0.1571, "high": 0.1574, "low": 0.1569, "close": 0.1574, "volume": 56195.2, "quote_volume": 8831.56876, "trades": 128, "taker_buy_volume": 22830.6, "taker_buy_quote": 3589.75806}, {"ts": 1768215120000, "open": 0.1574, "high": 0.1574, "low": 0.157, "close": 0.1571, "volume": 64306.5, "quote_volume": 10108.2788, "trades": 60, "taker_buy_volume": 1100.1, "taker_buy_quote": 172.92002}, {"ts": 1768215180000, "open": 0.1572, "high": 0.1573, "low": 0.1572, "close": 0.1573, "volume": 5611.5, "quote_volume": 882.59142, "trades": 40, "taker_buy_volume": 4334.6, "taker_buy_quote": 681.73505}, {"ts": 1768215240000, "open": 0.1573, "high": 0.1575, "low": 0.1573, "close": 0.1575, "volume": 11748.6, "quote_volume": 1848.17892, "trades": 31, "taker_buy_volume": 6653.0, "taker_buy_quote": 1046.63443}, {"ts": 1768215300000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 11870.1, "quote_volume": 1869.54075, "trades": 13, "taker_buy_volume": 11870.1, "taker_buy_quote": 1869.54075}, {"ts": 1768215360000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 49.3, "quote_volume": 7.75982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215420000, "open": 0.1574, "high": 0.1574, "low": 0.1573, "close": 0.1573, "volume": 12229.0, "quote_volume": 1923.78746, "trades": 23, "taker_buy_volume": 8976.9, "taker_buy_quote": 1412.06637}, {"ts": 1768215480000, "open": 0.1573, "high": 0.1575, "low": 0.1573, "close": 0.1575, "volume": 11421.4, "quote_volume": 1797.78475, "trades": 25, "taker_buy_volume": 9421.3, "taker_buy_quote": 1482.769}, {"ts": 1768215540000, "open": 0.1575, "high": 0.1576, "low": 0.1575, "close": 0.1576, "volume": 868.6, "quote_volume": 136.82593, "trades": 12, "taker_buy_volume": 466.4, "taker_buy_quote": 73.47943}, {"ts": 1768215600000, "open": 0.1575, "high": 0.1577, "low": 0.1575, "close": 0.1577, "volume": 7918.4, "quote_volume": 1248.43516, "trades": 27, "taker_buy_volume": 2269.7, "taker_buy_quote": 357.82557}, {"ts": 1768215660000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1577, "volume": 2116.8, "quote_volume": 333.78773, "trades": 19, "taker_buy_volume": 617.0, "taker_buy_quote": 97.3009}, {"ts": 1768215720000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1576, "volume": 4671.2, "quote_volume": 736.3306, "trades": 25, "taker_buy_volume": 1873.7, "taker_buy_quote": 295.41941}, {"ts": 1768215780000, "open": 0.1576, "high": 0.1578, "low": 0.1576, "close": 0.1578, "volume": 2595.9, "quote_volume": 409.36571, "trades": 21, "taker_buy_volume": 2312.2, "taker_buy_quote": 364.65459}, {"ts": 1768215840000, "open": 0.1578, "high": 0.1579, "low": 0.1578, "close": 0.1579, "volume": 15774.5, "quote_volume": 2490.7172, "trades": 26, "taker_buy_volume": 15396.1, "taker_buy_quote": 2431.00568}, {"ts": 1768215900000, "open": 0.158, "high": 0.1586, "low": 0.1578, "close": 0.1586, "volume": 152667.7, "quote_volume": 24156.80562, "trades": 196, "taker_buy_volume": 119824.7, "taker_buy_quote": 18962.00475}, {"ts": 1768215960000, "open": 0.1585, "high": 0.1585, "low": 0.1584, "close": 0.1585, "volume": 24450.6, "quote_volume": 3874.63582, "trades": 60, "taker_buy_volume": 7418.4, "taker_buy_quote": 1175.24453}, {"ts": 1768216020000, "open": 0.1585, "high": 0.1585, "low": 0.1581, "close": 0.1581, "volume": 13250.2, "quote_volume": 2096.92277, "trades": 50, "taker_buy_volume": 2119.3, "taker_buy_quote": 335.27326}, {"ts": 1768216080000, "open": 0.1581, "high": 0.1581, "low": 0.1578, "close": 0.1578, "volume": 8926.7, "quote_volume": 1409.26275, "trades": 57, "taker_buy_volume": 2414.4, "taker_buy_quote": 381.37305}, {"ts": 1768216140000, "open": 0.1579, "high": 0.158, "low": 0.1579, "close": 0.158, "volume": 12787.3, "quote_volume": 2019.88957, "trades": 37, "taker_buy_volume": 6765.7, "taker_buy_quote": 1068.59604}, {"ts": 1768216200000, "open": 0.158, "high": 0.1581, "low": 0.158, "close": 0.1581, "volume": 4280.2, "quote_volume": 676.2999, "trades": 20, "taker_buy_volume": 3657.3, "taker_buy_quote": 577.8817}, {"ts": 1768216260000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 3756.7, "quote_volume": 594.30994, "trades": 13, "taker_buy_volume": 3290.1, "taker_buy_quote": 520.49382}, {"ts": 1768216320000, "open": 0.1582, "high": 0.1583, "low": 0.1582, "close": 0.1583, "volume": 7198.8, "quote_volume": 1139.54192, "trades": 22, "taker_buy_volume": 1580.7, "taker_buy_quote": 250.19669}, {"ts": 1768216380000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 7008.3, "quote_volume": 1110.09293, "trades": 24, "taker_buy_volume": 5835.2, "taker_buy_quote": 924.27389}, {"ts": 1768216440000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 11801.7, "quote_volume": 1870.22003, "trades": 37, "taker_buy_volume": 3688.3, "taker_buy_quote": 584.57377}, {"ts": 1768216500000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1585, "volume": 9999.8, "quote_volume": 1584.48571, "trades": 25, "taker_buy_volume": 5287.8, "taker_buy_quote": 837.63371}, {"ts": 1768216560000, "open": 0.1584, "high": 0.1586, "low": 0.1584, "close": 0.1585, "volume": 68899.2, "quote_volume": 10919.52725, "trades": 82, "taker_buy_volume": 34426.6, "taker_buy_quote": 5456.68168}, {"ts": 1768216620000, "open": 0.1585, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 16442.5, "quote_volume": 2605.06537, "trades": 35, "taker_buy_volume": 557.0, "taker_buy_quote": 88.2288}, {"ts": 1768216680000, "open": 0.1585, "high": 0.1586, "low": 0.1585, "close": 0.1586, "volume": 7462.5, "quote_volume": 1182.85263, "trades": 23, "taker_buy_volume": 1260.4, "taker_buy_quote": 199.81978}, {"ts": 1768216740000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 9446.9, "quote_volume": 1498.27834, "trades": 29, "taker_buy_volume": 2938.2, "taker_buy_quote": 465.99852}, {"ts": 1768216800000, "open": 0.1585, "high": 0.1585, "low": 0.1584, "close": 0.1585, "volume": 8143.6, "quote_volume": 1290.73217, "trades": 20, "taker_buy_volume": 825.2, "taker_buy_quote": 130.7942}, {"ts": 1768216860000, "open": 0.1585, "high": 0.1586, "low": 0.1585, "close": 0.1586, "volume": 13800.8, "quote_volume": 2188.21478, "trades": 49, "taker_buy_volume": 11471.5, "taker_buy_quote": 1818.98007}, {"ts": 1768216920000, "open": 0.1585, "high": 0.1585, "low": 0.1584, "close": 0.1585, "volume": 14858.2, "quote_volume": 2354.894, "trades": 32, "taker_buy_volume": 9303.4, "taker_buy_quote": 1474.5889}, {"ts": 1768216980000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 15834.7, "quote_volume": 2511.38342, "trades": 21, "taker_buy_volume": 6402.9, "taker_buy_quote": 1015.49994}, {"ts": 1768217040000, "open": 0.1587, "high": 0.159, "low": 0.1587, "close": 0.1589, "volume": 59504.3, "quote_volume": 9451.71684, "trades": 72, "taker_buy_volume": 42387.3, "taker_buy_quote": 6732.27863}, {"ts": 1768217100000, "open": 0.1589, "high": 0.1591, "low": 0.1589, "close": 0.1589, "volume": 25044.7, "quote_volume": 3981.32505, "trades": 56, "taker_buy_volume": 19676.4, "taker_buy_quote": 3128.15349}, {"ts": 1768217160000, "open": 0.1589, "high": 0.1592, "low": 0.1589, "close": 0.1591, "volume": 21573.3, "quote_volume": 3431.87168, "trades": 67, "taker_buy_volume": 17356.5, "taker_buy_quote": 2761.41221}, {"ts": 1768217220000, "open": 0.159, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 6259.0, "quote_volume": 994.99116, "trades": 24, "taker_buy_volume": 37.7, "taker_buy_quote": 5.9943}, {"ts": 1768217280000, "open": 0.1589, "high": 0.1589, "low": 0.1588, "close": 0.1589, "volume": 22289.0, "quote_volume": 3541.54821, "trades": 28, "taker_buy_volume": 493.8, "taker_buy_quote": 78.46482}, {"ts": 1768217340000, "open": 0.159, "high": 0.159, "low": 0.1589, "close": 0.159, "volume": 12746.8, "quote_volume": 2026.56167, "trades": 23, "taker_buy_volume": 2265.5, "taker_buy_quote": 360.2145}, {"ts": 1768217400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 2307.9, "quote_volume": 366.9561, "trades": 9, "taker_buy_volume": 277.2, "taker_buy_quote": 44.0748}, {"ts": 1768217460000, "open": 0.1591, "high": 0.1592, "low": 0.1591, "close": 0.1591, "volume": 3361.0, "quote_volume": 534.92354, "trades": 15, "taker_buy_volume": 3211.9, "taker_buy_quote": 511.20173}, {"ts": 1768217520000, "open": 0.1592, "high": 0.1594, "low": 0.1592, "close": 0.1593, "volume": 46239.6, "quote_volume": 7364.69844, "trades": 64, "taker_buy_volume": 40038.0, "taker_buy_quote": 6376.9102}, {"ts": 1768217580000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 85.4, "quote_volume": 13.59568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217640000, "open": 0.1592, "high": 0.1593, "low": 0.1591, "close": 0.1591, "volume": 21382.4, "quote_volume": 3405.47162, "trades": 40, "taker_buy_volume": 1399.1, "taker_buy_quote": 222.87663}, {"ts": 1768217700000, "open": 0.159, "high": 0.1591, "low": 0.1589, "close": 0.1591, "volume": 23856.0, "quote_volume": 3792.68466, "trades": 48, "taker_buy_volume": 1482.9, "taker_buy_quote": 235.76822}, {"ts": 1768217760000, "open": 0.1591, "high": 0.1591, "low": 0.1589, "close": 0.1591, "volume": 74269.7, "quote_volume": 11812.20807, "trades": 86, "taker_buy_volume": 45771.1, "taker_buy_quote": 7280.13949}, {"ts": 1768217820000, "open": 0.1591, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 4310.3, "quote_volume": 685.73218, "trades": 14, "taker_buy_volume": 391.4, "taker_buy_quote": 62.27174}, {"ts": 1768217880000, "open": 0.1589, "high": 0.1589, "low": 0.1587, "close": 0.1587, "volume": 9623.3, "quote_volume": 1527.50727, "trades": 34, "taker_buy_volume": 1447.2, "taker_buy_quote": 229.81536}, {"ts": 1768217940000, "open": 0.1588, "high": 0.1589, "low": 0.1588, "close": 0.1588, "volume": 4486.7, "quote_volume": 712.57342, "trades": 22, "taker_buy_volume": 3800.5, "taker_buy_quote": 603.56427}, {"ts": 1768218000000, "open": 0.1588, "high": 0.1589, "low": 0.1586, "close": 0.1587, "volume": 48097.9, "quote_volume": 7633.28226, "trades": 74, "taker_buy_volume": 11999.2, "taker_buy_quote": 1904.60734}, {"ts": 1768218060000, "open": 0.1588, "high": 0.159, "low": 0.1588, "close": 0.159, "volume": 11377.2, "quote_volume": 1808.03905, "trades": 38, "taker_buy_volume": 9435.5, "taker_buy_quote": 1499.30875}, {"ts": 1768218120000, "open": 0.1589, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 7145.0, "quote_volume": 1135.66309, "trades": 32, "taker_buy_volume": 3180.9, "taker_buy_quote": 505.59385}, {"ts": 1768218180000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 1081.4, "quote_volume": 171.83446, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218240000, "open": 0.159, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 1780.0, "quote_volume": 283.02509, "trades": 10, "taker_buy_volume": 1730.7, "taker_buy_quote": 275.18639}, {"ts": 1768218300000, "open": 0.159, "high": 0.1593, "low": 0.159, "close": 0.1592, "volume": 18128.2, "quote_volume": 2885.87051, "trades": 46, "taker_buy_volume": 6601.1, "taker_buy_quote": 1050.43788}, {"ts": 1768218360000, "open": 0.1593, "high": 0.1594, "low": 0.1591, "close": 0.1591, "volume": 13448.2, "quote_volume": 2142.0565, "trades": 33, "taker_buy_volume": 3605.6, "taker_buy_quote": 574.56906}, {"ts": 1768218420000, "open": 0.1592, "high": 0.1593, "low": 0.1592, "close": 0.1593, "volume": 21320.1, "quote_volume": 3396.11729, "trades": 30, "taker_buy_volume": 3287.7, "taker_buy_quote": 523.55597}, {"ts": 1768218480000, "open": 0.1593, "high": 0.1593, "low": 0.1592, "close": 0.1593, "volume": 27053.7, "quote_volume": 4308.68083, "trades": 44, "taker_buy_volume": 8819.6, "taker_buy_quote": 1404.96228}, {"ts": 1768218540000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 49.3, "quote_volume": 7.85349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218600000, "open": 0.1594, "high": 0.1595, "low": 0.1594, "close": 0.1594, "volume": 11273.5, "quote_volume": 1797.0383, "trades": 23, "taker_buy_volume": 2924.7, "taker_buy_quote": 466.23958}, {"ts": 1768218660000, "open": 0.1594, "high": 0.1594, "low": 0.1593, "close": 0.1593, "volume": 4896.7, "quote_volume": 780.05571, "trades": 20, "taker_buy_volume": 2108.0, "taker_buy_quote": 335.8158}, {"ts": 1768218720000, "open": 0.1593, "high": 0.1593, "low": 0.1592, "close": 0.1592, "volume": 9234.1, "quote_volume": 1470.79836, "trades": 31, "taker_buy_volume": 3713.8, "taker_buy_quote": 591.60834}, {"ts": 1768218780000, "open": 0.1592, "high": 0.1593, "low": 0.1592, "close": 0.1593, "volume": 10869.0, "quote_volume": 1731.25769, "trades": 35, "taker_buy_volume": 5306.0, "taker_buy_quote": 845.07179}, {"ts": 1768218840000, "open": 0.1593, "high": 0.1594, "low": 0.1593, "close": 0.1594, "volume": 329.1, "quote_volume": 52.44691, "trades": 7, "taker_buy_volume": 212.8, "taker_buy_quote": 33.92032}, {"ts": 1768218900000, "open": 0.1593, "high": 0.1595, "low": 0.1592, "close": 0.1592, "volume": 10032.1, "quote_volume": 1598.3218, "trades": 35, "taker_buy_volume": 3096.8, "taker_buy_quote": 493.58021}, {"ts": 1768218960000, "open": 0.1591, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 12877.6, "quote_volume": 2047.67391, "trades": 32, "taker_buy_volume": 9136.3, "taker_buy_quote": 1452.6717}, {"ts": 1768219020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 739.9, "quote_volume": 117.6441, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219080000, "open": 0.159, "high": 0.1592, "low": 0.159, "close": 0.1592, "volume": 6223.3, "quote_volume": 990.54342, "trades": 20, "taker_buy_volume": 5843.0, "taker_buy_quote": 930.04262}, {"ts": 1768219140000, "open": 0.1592, "high": 0.1592, "low": 0.1591, "close": 0.1591, "volume": 15230.5, "quote_volume": 2423.82427, "trades": 33, "taker_buy_volume": 386.7, "taker_buy_quote": 61.55793}, {"ts": 1768219200000, "open": 0.1591, "high": 0.1592, "low": 0.1588, "close": 0.159, "volume": 14664.5, "quote_volume": 2331.56762, "trades": 77, "taker_buy_volume": 8288.9, "taker_buy_quote": 1317.99616}, {"ts": 1768219260000, "open": 0.1589, "high": 0.1589, "low": 0.1587, "close": 0.1589, "volume": 10922.9, "quote_volume": 1734.79449, "trades": 42, "taker_buy_volume": 9756.5, "taker_buy_quote": 1549.52413}, {"ts": 1768219320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 6790.8, "quote_volume": 1079.7372, "trades": 21, "taker_buy_volume": 5408.0, "taker_buy_quote": 859.872}, {"ts": 1768219380000, "open": 0.1589, "high": 0.1591, "low": 0.1589, "close": 0.1591, "volume": 5629.9, "quote_volume": 895.15897, "trades": 31, "taker_buy_volume": 4745.1, "taker_buy_quote": 754.56425}, {"ts": 1768219440000, "open": 0.1592, "high": 0.1594, "low": 0.1592, "close": 0.1594, "volume": 13096.6, "quote_volume": 2086.72187, "trades": 31, "taker_buy_volume": 5613.6, "taker_buy_quote": 894.67997}, {"ts": 1768219500000, "open": 0.1594, "high": 0.1596, "low": 0.1594, "close": 0.1595, "volume": 2299.3, "quote_volume": 366.73604, "trades": 20, "taker_buy_volume": 1785.6, "taker_buy_quote": 284.80792}, {"ts": 1768219560000, "open": 0.1595, "high": 0.1597, "low": 0.1595, "close": 0.1597, "volume": 78477.6, "quote_volume": 12517.66142, "trades": 47, "taker_buy_volume": 5960.4, "taker_buy_quote": 951.16802}, {"ts": 1768219620000, "open": 0.1596, "high": 0.1598, "low": 0.1596, "close": 0.1597, "volume": 48415.4, "quote_volume": 7733.70363, "trades": 66, "taker_buy_volume": 38742.4, "taker_buy_quote": 6189.11123}, {"ts": 1768219680000, "open": 0.1596, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 7578.1, "quote_volume": 1209.16605, "trades": 25, "taker_buy_volume": 5656.7, "taker_buy_quote": 902.66385}, {"ts": 1768219740000, "open": 0.1594, "high": 0.1596, "low": 0.1594, "close": 0.1594, "volume": 3443.6, "quote_volume": 549.16313, "trades": 24, "taker_buy_volume": 1253.2, "taker_buy_quote": 199.98544}, {"ts": 1768219800000, "open": 0.1595, "high": 0.1595, "low": 0.1594, "close": 0.1594, "volume": 6023.6, "quote_volume": 960.67325, "trades": 17, "taker_buy_volume": 4850.4, "taker_buy_quote": 773.6388}, {"ts": 1768219860000, "open": 0.1595, "high": 0.1595, "low": 0.1593, "close": 0.1593, "volume": 12500.2, "quote_volume": 1993.24377, "trades": 24, "taker_buy_volume": 315.2, "taker_buy_quote": 50.2744}, {"ts": 1768219920000, "open": 0.1593, "high": 0.1593, "low": 0.1592, "close": 0.1592, "volume": 1484.2, "quote_volume": 236.32806, "trades": 11, "taker_buy_volume": 434.2, "taker_buy_quote": 69.16806}, {"ts": 1768219980000, "open": 0.1592, "high": 0.1592, "low": 0.1591, "close": 0.1592, "volume": 28604.9, "quote_volume": 4552.08824, "trades": 43, "taker_buy_volume": 13837.1, "taker_buy_quote": 2202.40289}, {"ts": 1768220040000, "open": 0.1592, "high": 0.1592, "low": 0.1588, "close": 0.1589, "volume": 172775.4, "quote_volume": 27462.71455, "trades": 83, "taker_buy_volume": 16000.2, "taker_buy_quote": 2542.91815}, {"ts": 1768220100000, "open": 0.1589, "high": 0.159, "low": 0.1589, "close": 0.159, "volume": 47140.3, "quote_volume": 7491.21056, "trades": 41, "taker_buy_volume": 18498.9, "taker_buy_quote": 2939.99564}, {"ts": 1768220160000, "open": 0.159, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 12731.0, "quote_volume": 2025.22566, "trades": 33, "taker_buy_volume": 3623.4, "taker_buy_quote": 576.38866}, {"ts": 1768220220000, "open": 0.159, "high": 0.1592, "low": 0.159, "close": 0.1592, "volume": 5256.2, "quote_volume": 836.73155, "trades": 21, "taker_buy_volume": 2824.8, "taker_buy_quote": 449.66787}, {"ts": 1768220280000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 4523.1, "quote_volume": 720.07752, "trades": 16, "taker_buy_volume": 887.5, "taker_buy_quote": 141.29}, {"ts": 1768220340000, "open": 0.1591, "high": 0.1591, "low": 0.1589, "close": 0.1589, "volume": 25548.2, "quote_volume": 4060.40679, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220400000, "open": 0.1589, "high": 0.1593, "low": 0.1588, "close": 0.1593, "volume": 43334.2, "quote_volume": 6890.33285, "trades": 55, "taker_buy_volume": 26099.8, "taker_buy_quote": 4151.81129}, {"ts": 1768220460000, "open": 0.1593, "high": 0.1595, "low": 0.1592, "close": 0.1594, "volume": 21189.6, "quote_volume": 3376.35153, "trades": 67, "taker_buy_volume": 13725.3, "taker_buy_quote": 2187.17008}, {"ts": 1768220520000, "open": 0.1594, "high": 0.1594, "low": 0.1593, "close": 0.1594, "volume": 21605.3, "quote_volume": 3443.85742, "trades": 25, "taker_buy_volume": 11231.3, "taker_buy_quote": 1790.26922}, {"ts": 1768220580000, "open": 0.1593, "high": 0.1596, "low": 0.1593, "close": 0.1595, "volume": 68280.0, "quote_volume": 10893.49796, "trades": 41, "taker_buy_volume": 59216.1, "taker_buy_quote": 9447.89659}, {"ts": 1768220640000, "open": 0.1595, "high": 0.1597, "low": 0.1595, "close": 0.1596, "volume": 22265.6, "quote_volume": 3555.58436, "trades": 94, "taker_buy_volume": 16801.3, "taker_buy_quote": 2683.03157}, {"ts": 1768220700000, "open": 0.1596, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 7590.8, "quote_volume": 1211.29821, "trades": 27, "taker_buy_volume": 1589.8, "taker_buy_quote": 253.73208}, {"ts": 1768220760000, "open": 0.1595, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 2556.3, "quote_volume": 407.96863, "trades": 4, "taker_buy_volume": 2387.8, "taker_buy_quote": 381.09288}, {"ts": 1768220820000, "open": 0.1596, "high": 0.1597, "low": 0.1596, "close": 0.1596, "volume": 4628.6, "quote_volume": 738.73396, "trades": 15, "taker_buy_volume": 835.3, "taker_buy_quote": 133.32328}, {"ts": 1768220880000, "open": 0.1595, "high": 0.1595, "low": 0.1592, "close": 0.1593, "volume": 5096.6, "quote_volume": 811.81051, "trades": 32, "taker_buy_volume": 1551.7, "taker_buy_quote": 247.19521}, {"ts": 1768220940000, "open": 0.1593, "high": 0.1593, "low": 0.1591, "close": 0.1591, "volume": 4918.5, "quote_volume": 783.04952, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221000000, "open": 0.1591, "high": 0.1591, "low": 0.159, "close": 0.159, "volume": 6973.5, "quote_volume": 1109.402, "trades": 23, "taker_buy_volume": 5102.4, "taker_buy_quote": 811.79184}, {"ts": 1768221060000, "open": 0.159, "high": 0.159, "low": 0.1588, "close": 0.1588, "volume": 1924.7, "quote_volume": 305.71809, "trades": 14, "taker_buy_volume": 48.0, "taker_buy_quote": 7.632}, {"ts": 1768221120000, "open": 0.1588, "high": 0.1588, "low": 0.1587, "close": 0.1588, "volume": 32010.6, "quote_volume": 5083.06684, "trades": 45, "taker_buy_volume": 22552.4, "taker_buy_quote": 3581.32112}, {"ts": 1768221180000, "open": 0.1588, "high": 0.159, "low": 0.1588, "close": 0.1589, "volume": 12346.1, "quote_volume": 1962.6862, "trades": 37, "taker_buy_volume": 4941.2, "taker_buy_quote": 785.38275}, {"ts": 1768221240000, "open": 0.1589, "high": 0.159, "low": 0.1588, "close": 0.1589, "volume": 16000.1, "quote_volume": 2542.56717, "trades": 36, "taker_buy_volume": 933.3, "taker_buy_quote": 148.35708}, {"ts": 1768221300000, "open": 0.1589, "high": 0.1591, "low": 0.1589, "close": 0.159, "volume": 1281.6, "quote_volume": 203.73354, "trades": 15, "taker_buy_volume": 475.2, "taker_buy_quote": 75.56211}, {"ts": 1768221360000, "open": 0.1589, "high": 0.1589, "low": 0.1588, "close": 0.1588, "volume": 13623.5, "quote_volume": 2163.46853, "trades": 17, "taker_buy_volume": 37.0, "taker_buy_quote": 5.8793}, {"ts": 1768221420000, "open": 0.1587, "high": 0.1587, "low": 0.1584, "close": 0.1584, "volume": 71127.4, "quote_volume": 11275.20862, "trades": 88, "taker_buy_volume": 14640.6, "taker_buy_quote": 2319.5262}, {"ts": 1768221480000, "open": 0.1585, "high": 0.1588, "low": 0.1584, "close": 0.1584, "volume": 66869.0, "quote_volume": 10605.4636, "trades": 79, "taker_buy_volume": 41695.4, "taker_buy_quote": 6612.02203}, {"ts": 1768221540000, "open": 0.1584, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 37541.0, "quote_volume": 5944.80189, "trades": 47, "taker_buy_volume": 14224.9, "taker_buy_quote": 2253.22416}, {"ts": 1768221600000, "open": 0.1584, "high": 0.1584, "low": 0.1579, "close": 0.158, "volume": 130967.7, "quote_volume": 20715.23801, "trades": 127, "taker_buy_volume": 12877.2, "taker_buy_quote": 2037.09345}, {"ts": 1768221660000, "open": 0.158, "high": 0.1584, "low": 0.158, "close": 0.1584, "volume": 68921.8, "quote_volume": 10898.77626, "trades": 80, "taker_buy_volume": 43290.3, "taker_buy_quote": 6844.67079}, {"ts": 1768221720000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 2710.9, "quote_volume": 429.54536, "trades": 5, "taker_buy_volume": 1388.0, "taker_buy_quote": 219.998}, {"ts": 1768221780000, "open": 0.1585, "high": 0.1586, "low": 0.1585, "close": 0.1586, "volume": 43182.4, "quote_volume": 6847.71265, "trades": 34, "taker_buy_volume": 37941.4, "taker_buy_quote": 6017.01415}, {"ts": 1768221840000, "open": 0.1585, "high": 0.1585, "low": 0.1583, "close": 0.1583, "volume": 24560.9, "quote_volume": 3890.2705, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221900000, "open": 0.1584, "high": 0.1586, "low": 0.1584, "close": 0.1585, "volume": 47679.7, "quote_volume": 7560.20092, "trades": 53, "taker_buy_volume": 43712.3, "taker_buy_quote": 6931.36802}, {"ts": 1768221960000, "open": 0.1585, "high": 0.1585, "low": 0.1582, "close": 0.1583, "volume": 7743.6, "quote_volume": 1226.98862, "trades": 23, "taker_buy_volume": 148.1, "taker_buy_quote": 23.45323}, {"ts": 1768222020000, "open": 0.1582, "high": 0.1585, "low": 0.1582, "close": 0.1585, "volume": 7033.7, "quote_volume": 1114.18414, "trades": 46, "taker_buy_volume": 6227.7, "taker_buy_quote": 986.50533}, {"ts": 1768222080000, "open": 0.1586, "high": 0.1586, "low": 0.1585, "close": 0.1585, "volume": 5241.3, "quote_volume": 830.87228, "trades": 36, "taker_buy_volume": 1757.1, "taker_buy_quote": 278.5889}, {"ts": 1768222140000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 393.9, "quote_volume": 62.43315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222200000, "open": 0.1586, "high": 0.1588, "low": 0.1586, "close": 0.1588, "volume": 20534.0, "quote_volume": 3260.08778, "trades": 39, "taker_buy_volume": 20534.0, "taker_buy_quote": 3260.08778}, {"ts": 1768222260000, "open": 0.1589, "high": 0.1591, "low": 0.1588, "close": 0.1588, "volume": 38575.2, "quote_volume": 6131.24181, "trades": 56, "taker_buy_volume": 30019.0, "taker_buy_quote": 4771.3981}, {"ts": 1768222320000, "open": 0.1588, "high": 0.1589, "low": 0.1588, "close": 0.1589, "volume": 1124.1, "quote_volume": 178.54345, "trades": 9, "taker_buy_volume": 1124.1, "taker_buy_quote": 178.54345}, {"ts": 1768222380000, "open": 0.1589, "high": 0.1589, "low": 0.1588, "close": 0.1588, "volume": 26686.5, "quote_volume": 4237.86152, "trades": 26, "taker_buy_volume": 25858.6, "taker_buy_quote": 4106.34568}, {"ts": 1768222440000, "open": 0.1587, "high": 0.1589, "low": 0.1587, "close": 0.1589, "volume": 7603.9, "quote_volume": 1207.28444, "trades": 27, "taker_buy_volume": 5468.4, "taker_buy_quote": 868.38059}, {"ts": 1768222500000, "open": 0.159, "high": 0.1592, "low": 0.159, "close": 0.1592, "volume": 40144.4, "quote_volume": 6386.91385, "trades": 42, "taker_buy_volume": 37715.3, "taker_buy_quote": 6000.44404}, {"ts": 1768222560000, "open": 0.1591, "high": 0.1591, "low": 0.1587, "close": 0.1588, "volume": 15769.2, "quote_volume": 2506.27555, "trades": 41, "taker_buy_volume": 5965.7, "taker_buy_quote": 947.88114}, {"ts": 1768222620000, "open": 0.1587, "high": 0.1587, "low": 0.1585, "close": 0.1587, "volume": 7899.8, "quote_volume": 1253.21471, "trades": 40, "taker_buy_volume": 4338.8, "taker_buy_quote": 688.3277}, {"ts": 1768222680000, "open": 0.1587, "high": 0.1587, "low": 0.1585, "close": 0.1586, "volume": 27071.3, "quote_volume": 4292.18458, "trades": 27, "taker_buy_volume": 1248.0, "taker_buy_quote": 197.9328}, {"ts": 1768222740000, "open": 0.1586, "high": 0.1586, "low": 0.1585, "close": 0.1586, "volume": 10983.2, "quote_volume": 1741.91872, "trades": 27, "taker_buy_volume": 9871.0, "taker_buy_quote": 1565.5406}, {"ts": 1768222800000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 534.0, "quote_volume": 84.6924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222860000, "open": 0.1586, "high": 0.1586, "low": 0.1583, "close": 0.1584, "volume": 16983.8, "quote_volume": 2691.20073, "trades": 46, "taker_buy_volume": 6819.5, "taker_buy_quote": 1080.34095}, {"ts": 1768222920000, "open": 0.1585, "high": 0.1589, "low": 0.1585, "close": 0.1588, "volume": 30166.2, "quote_volume": 4788.56939, "trades": 74, "taker_buy_volume": 13781.6, "taker_buy_quote": 2188.45983}, {"ts": 1768222980000, "open": 0.1588, "high": 0.1589, "low": 0.1588, "close": 0.1589, "volume": 12902.5, "quote_volume": 2048.94167, "trades": 16, "taker_buy_volume": 958.7, "taker_buy_quote": 152.26623}, {"ts": 1768223040000, "open": 0.1589, "high": 0.1589, "low": 0.1586, "close": 0.1586, "volume": 22947.4, "quote_volume": 3643.27332, "trades": 56, "taker_buy_volume": 1116.1, "taker_buy_quote": 177.33828}, {"ts": 1768223100000, "open": 0.1585, "high": 0.1586, "low": 0.1585, "close": 0.1586, "volume": 7893.3, "quote_volume": 1251.60795, "trades": 23, "taker_buy_volume": 6383.3, "taker_buy_quote": 1012.27295}, {"ts": 1768223160000, "open": 0.1585, "high": 0.1585, "low": 0.1582, "close": 0.1582, "volume": 6863.8, "quote_volume": 1087.23951, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223220000, "open": 0.1581, "high": 0.1581, "low": 0.1576, "close": 0.1578, "volume": 154573.0, "quote_volume": 24403.79824, "trades": 118, "taker_buy_volume": 17013.2, "taker_buy_quote": 2683.45045}, {"ts": 1768223280000, "open": 0.1577, "high": 0.1579, "low": 0.1576, "close": 0.1579, "volume": 38747.6, "quote_volume": 6110.82572, "trades": 52, "taker_buy_volume": 19595.6, "taker_buy_quote": 3090.56319}, {"ts": 1768223340000, "open": 0.1578, "high": 0.1578, "low": 0.1576, "close": 0.1576, "volume": 57649.7, "quote_volume": 9090.67856, "trades": 71, "taker_buy_volume": 40092.0, "taker_buy_quote": 6323.10395}, {"ts": 1768223400000, "open": 0.1577, "high": 0.1581, "low": 0.1577, "close": 0.158, "volume": 62994.6, "quote_volume": 9949.21944, "trades": 115, "taker_buy_volume": 56965.4, "taker_buy_quote": 8997.67716}, {"ts": 1768223460000, "open": 0.158, "high": 0.158, "low": 0.1579, "close": 0.1579, "volume": 15213.9, "quote_volume": 2403.74577, "trades": 22, "taker_buy_volume": 2042.7, "taker_buy_quote": 322.7466}, {"ts": 1768223520000, "open": 0.1579, "high": 0.1579, "low": 0.1577, "close": 0.1578, "volume": 15454.5, "quote_volume": 2438.64466, "trades": 43, "taker_buy_volume": 1558.7, "taker_buy_quote": 245.99605}, {"ts": 1768223580000, "open": 0.1579, "high": 0.1579, "low": 0.1576, "close": 0.1576, "volume": 29991.6, "quote_volume": 4727.9506, "trades": 46, "taker_buy_volume": 6111.7, "taker_buy_quote": 963.31273}, {"ts": 1768223640000, "open": 0.1575, "high": 0.1577, "low": 0.1573, "close": 0.1577, "volume": 94098.5, "quote_volume": 14821.20269, "trades": 111, "taker_buy_volume": 46271.7, "taker_buy_quote": 7292.47509}, {"ts": 1768223700000, "open": 0.1578, "high": 0.1581, "low": 0.1578, "close": 0.158, "volume": 6321.2, "quote_volume": 998.32656, "trades": 55, "taker_buy_volume": 4741.1, "taker_buy_quote": 748.72426}, {"ts": 1768223760000, "open": 0.1581, "high": 0.1582, "low": 0.1581, "close": 0.1582, "volume": 39162.7, "quote_volume": 6194.67603, "trades": 35, "taker_buy_volume": 25881.9, "taker_buy_quote": 4094.31823}, {"ts": 1768223820000, "open": 0.1582, "high": 0.1582, "low": 0.1577, "close": 0.1577, "volume": 16648.2, "quote_volume": 2626.80582, "trades": 55, "taker_buy_volume": 6300.9, "taker_buy_quote": 994.39621}, {"ts": 1768223880000, "open": 0.1578, "high": 0.1578, "low": 0.1576, "close": 0.1576, "volume": 21696.1, "quote_volume": 3421.53659, "trades": 39, "taker_buy_volume": 6977.8, "taker_buy_quote": 1100.43454}, {"ts": 1768223940000, "open": 0.1576, "high": 0.1576, "low": 0.1573, "close": 0.1576, "volume": 67221.8, "quote_volume": 10581.40552, "trades": 91, "taker_buy_volume": 5760.9, "taker_buy_quote": 907.01771}, {"ts": 1768224000000, "open": 0.1575, "high": 0.1575, "low": 0.1574, "close": 0.1575, "volume": 1918.5, "quote_volume": 302.13655, "trades": 21, "taker_buy_volume": 967.9, "taker_buy_quote": 152.44425}, {"ts": 1768224060000, "open": 0.1575, "high": 0.1577, "low": 0.1575, "close": 0.1576, "volume": 16047.9, "quote_volume": 2529.24778, "trades": 43, "taker_buy_volume": 14857.1, "taker_buy_quote": 2341.54095}, {"ts": 1768224120000, "open": 0.1576, "high": 0.1577, "low": 0.1576, "close": 0.1577, "volume": 1286.1, "quote_volume": 202.69254, "trades": 13, "taker_buy_volume": 596.8, "taker_buy_quote": 94.05886}, {"ts": 1768224180000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 2821.5, "quote_volume": 444.6684, "trades": 11, "taker_buy_volume": 1005.1, "taker_buy_quote": 158.40376}, {"ts": 1768224240000, "open": 0.1576, "high": 0.1576, "low": 0.1574, "close": 0.1575, "volume": 9119.0, "quote_volume": 1436.25073, "trades": 18, "taker_buy_volume": 2685.0, "taker_buy_quote": 422.8875}, {"ts": 1768224300000, "open": 0.1574, "high": 0.1576, "low": 0.1573, "close": 0.1574, "volume": 53046.3, "quote_volume": 8351.54419, "trades": 96, "taker_buy_volume": 15384.2, "taker_buy_quote": 2421.90411}, {"ts": 1768224360000, "open": 0.1575, "high": 0.1575, "low": 0.1573, "close": 0.1573, "volume": 12397.6, "quote_volume": 1952.11848, "trades": 40, "taker_buy_volume": 9230.5, "taker_buy_quote": 1453.68337}, {"ts": 1768224420000, "open": 0.1572, "high": 0.1572, "low": 0.1571, "close": 0.1571, "volume": 7637.9, "quote_volume": 1200.66958, "trades": 27, "taker_buy_volume": 3481.1, "taker_buy_quote": 547.22892}, {"ts": 1768224480000, "open": 0.1572, "high": 0.1574, "low": 0.1572, "close": 0.1574, "volume": 90300.6, "quote_volume": 14205.73277, "trades": 212, "taker_buy_volume": 13198.3, "taker_buy_quote": 2075.39575}, {"ts": 1768224540000, "open": 0.1573, "high": 0.1573, "low": 0.157, "close": 0.157, "volume": 175995.6, "quote_volume": 27655.68656, "trades": 117, "taker_buy_volume": 16204.5, "taker_buy_quote": 2547.21096}, {"ts": 1768224600000, "open": 0.1571, "high": 0.1571, "low": 0.1569, "close": 0.1569, "volume": 17512.8, "quote_volume": 2748.09311, "trades": 38, "taker_buy_volume": 1679.3, "taker_buy_quote": 263.67769}, {"ts": 1768224660000, "open": 0.1568, "high": 0.1569, "low": 0.1566, "close": 0.1568, "volume": 65806.1, "quote_volume": 10315.92324, "trades": 88, "taker_buy_volume": 20300.2, "taker_buy_quote": 3182.77207}, {"ts": 1768224720000, "open": 0.1568, "high": 0.157, "low": 0.1568, "close": 0.157, "volume": 7539.3, "quote_volume": 1183.40765, "trades": 38, "taker_buy_volume": 6853.6, "taker_buy_quote": 1075.82132}, {"ts": 1768224780000, "open": 0.157, "high": 0.1572, "low": 0.157, "close": 0.1572, "volume": 12076.7, "quote_volume": 1896.37786, "trades": 47, "taker_buy_volume": 2931.3, "taker_buy_quote": 460.47439}, {"ts": 1768224840000, "open": 0.1572, "high": 0.1572, "low": 0.157, "close": 0.1571, "volume": 2084.3, "quote_volume": 327.4057, "trades": 26, "taker_buy_volume": 757.8, "taker_buy_quote": 119.05038}, {"ts": 1768224900000, "open": 0.1572, "high": 0.1574, "low": 0.1572, "close": 0.1573, "volume": 8644.6, "quote_volume": 1360.02961, "trades": 27, "taker_buy_volume": 7703.9, "taker_buy_quote": 1212.0575}, {"ts": 1768224960000, "open": 0.1573, "high": 0.1574, "low": 0.1571, "close": 0.1572, "volume": 46545.2, "quote_volume": 7318.93981, "trades": 48, "taker_buy_volume": 5343.8, "taker_buy_quote": 840.17332}, {"ts": 1768225020000, "open": 0.1571, "high": 0.1571, "low": 0.1569, "close": 0.1569, "volume": 10776.6, "quote_volume": 1691.61874, "trades": 48, "taker_buy_volume": 4265.7, "taker_buy_quote": 669.59905}, {"ts": 1768225080000, "open": 0.1568, "high": 0.1571, "low": 0.1568, "close": 0.1571, "volume": 3820.2, "quote_volume": 599.36693, "trades": 21, "taker_buy_volume": 2348.6, "taker_buy_quote": 368.57674}, {"ts": 1768225140000, "open": 0.157, "high": 0.157, "low": 0.1569, "close": 0.157, "volume": 11462.1, "quote_volume": 1799.1702, "trades": 19, "taker_buy_volume": 831.0, "taker_buy_quote": 130.467}, {"ts": 1768225200000, "open": 0.157, "high": 0.157, "low": 0.1569, "close": 0.1569, "volume": 2880.7, "quote_volume": 452.13446, "trades": 14, "taker_buy_volume": 1307.1, "taker_buy_quote": 205.2147}, {"ts": 1768225260000, "open": 0.1568, "high": 0.1568, "low": 0.1566, "close": 0.1566, "volume": 9104.1, "quote_volume": 1425.87515, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225320000, "open": 0.1566, "high": 0.1566, "low": 0.1564, "close": 0.1564, "volume": 23053.0, "quote_volume": 3607.48621, "trades": 29, "taker_buy_volume": 1355.0, "taker_buy_quote": 212.193}, {"ts": 1768225380000, "open": 0.1563, "high": 0.1563, "low": 0.1554, "close": 0.1561, "volume": 533068.4, "quote_volume": 83065.24685, "trades": 392, "taker_buy_volume": 356947.0, "taker_buy_quote": 55616.70974}, {"ts": 1768225440000, "open": 0.1561, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 9629.8, "quote_volume": 1502.68065, "trades": 37, "taker_buy_volume": 939.2, "taker_buy_quote": 146.60912}, {"ts": 1768225500000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.1559, "volume": 15634.0, "quote_volume": 2437.95668, "trades": 41, "taker_buy_volume": 2963.4, "taker_buy_quote": 462.2904}, {"ts": 1768225560000, "open": 0.1559, "high": 0.1559, "low": 0.1554, "close": 0.1558, "volume": 154678.5, "quote_volume": 24067.54668, "trades": 163, "taker_buy_volume": 25248.2, "taker_buy_quote": 3932.65168}, {"ts": 1768225620000, "open": 0.1558, "high": 0.1563, "low": 0.1558, "close": 0.1563, "volume": 64990.2, "quote_volume": 10148.30517, "trades": 78, "taker_buy_volume": 57119.0, "taker_buy_quote": 8921.18509}, {"ts": 1768225680000, "open": 0.1563, "high": 0.1563, "low": 0.156, "close": 0.156, "volume": 26734.8, "quote_volume": 4173.44423, "trades": 53, "taker_buy_volume": 8042.3, "taker_buy_quote": 1254.99764}, {"ts": 1768225740000, "open": 0.156, "high": 0.156, "low": 0.1558, "close": 0.1559, "volume": 13110.8, "quote_volume": 2044.00203, "trades": 32, "taker_buy_volume": 6237.4, "taker_buy_quote": 972.41066}, {"ts": 1768225800000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 24185.1, "quote_volume": 3768.31782, "trades": 40, "taker_buy_volume": 12605.2, "taker_buy_quote": 1964.1694}, {"ts": 1768225860000, "open": 0.1559, "high": 0.1559, "low": 0.1557, "close": 0.1558, "volume": 118748.1, "quote_volume": 18502.92041, "trades": 69, "taker_buy_volume": 30441.3, "taker_buy_quote": 4745.64342}, {"ts": 1768225920000, "open": 0.1557, "high": 0.1559, "low": 0.1556, "close": 0.1556, "volume": 127199.7, "quote_volume": 19810.5997, "trades": 99, "taker_buy_volume": 59966.1, "taker_buy_quote": 9338.76156}, {"ts": 1768225980000, "open": 0.1557, "high": 0.1562, "low": 0.1557, "close": 0.1562, "volume": 27269.7, "quote_volume": 4253.17668, "trades": 54, "taker_buy_volume": 4494.4, "taker_buy_quote": 701.4518}, {"ts": 1768226040000, "open": 0.1561, "high": 0.1561, "low": 0.1559, "close": 0.156, "volume": 13101.0, "quote_volume": 2042.93901, "trades": 35, "taker_buy_volume": 3152.0, "taker_buy_quote": 491.712}, {"ts": 1768226100000, "open": 0.1559, "high": 0.1559, "low": 0.1558, "close": 0.1559, "volume": 20857.9, "quote_volume": 3250.70437, "trades": 38, "taker_buy_volume": 3147.6, "taker_buy_quote": 490.71084}, {"ts": 1768226160000, "open": 0.1559, "high": 0.1559, "low": 0.1558, "close": 0.1559, "volume": 22206.5, "quote_volume": 3461.45434, "trades": 52, "taker_buy_volume": 11813.1, "taker_buy_quote": 1841.66229}, {"ts": 1768226220000, "open": 0.1559, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 8874.0, "quote_volume": 1382.80383, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226280000, "open": 0.1558, "high": 0.156, "low": 0.1557, "close": 0.1559, "volume": 16628.1, "quote_volume": 2591.73771, "trades": 33, "taker_buy_volume": 4851.4, "taker_buy_quote": 756.55851}, {"ts": 1768226340000, "open": 0.1558, "high": 0.1558, "low": 0.1557, "close": 0.1558, "volume": 8264.9, "quote_volume": 1287.65182, "trades": 25, "taker_buy_volume": 6022.3, "taker_buy_quote": 938.27434}, {"ts": 1768226400000, "open": 0.1558, "high": 0.156, "low": 0.1558, "close": 0.1559, "volume": 13609.9, "quote_volume": 2120.63284, "trades": 39, "taker_buy_volume": 9308.3, "taker_buy_quote": 1450.37115}, {"ts": 1768226460000, "open": 0.1559, "high": 0.156, "low": 0.1557, "close": 0.1558, "volume": 4451.9, "quote_volume": 694.08285, "trades": 45, "taker_buy_volume": 2915.5, "taker_buy_quote": 454.58601}, {"ts": 1768226520000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 3386.4, "quote_volume": 527.93976, "trades": 11, "taker_buy_volume": 3102.0, "taker_buy_quote": 483.6018}, {"ts": 1768226580000, "open": 0.1559, "high": 0.1561, "low": 0.1559, "close": 0.156, "volume": 10033.9, "quote_volume": 1565.71303, "trades": 46, "taker_buy_volume": 8891.2, "taker_buy_quote": 1387.4042}, {"ts": 1768226640000, "open": 0.156, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 5722.7, "quote_volume": 893.16215, "trades": 32, "taker_buy_volume": 2750.1, "taker_buy_quote": 429.13929}, {"ts": 1768226700000, "open": 0.1561, "high": 0.1566, "low": 0.1561, "close": 0.1565, "volume": 96260.3, "quote_volume": 15056.26543, "trades": 108, "taker_buy_volume": 88943.4, "taker_buy_quote": 13911.19309}, {"ts": 1768226760000, "open": 0.1565, "high": 0.1567, "low": 0.1565, "close": 0.1567, "volume": 29988.0, "quote_volume": 4697.64988, "trades": 54, "taker_buy_volume": 28109.0, "taker_buy_quote": 4403.33763}, {"ts": 1768226820000, "open": 0.1568, "high": 0.1569, "low": 0.1566, "close": 0.1566, "volume": 36826.2, "quote_volume": 5772.59086, "trades": 46, "taker_buy_volume": 15098.8, "taker_buy_quote": 2367.62397}, {"ts": 1768226880000, "open": 0.1565, "high": 0.1565, "low": 0.1563, "close": 0.1564, "volume": 29849.8, "quote_volume": 4668.54953, "trades": 59, "taker_buy_volume": 13003.5, "taker_buy_quote": 2033.7474}, {"ts": 1768226940000, "open": 0.1564, "high": 0.1567, "low": 0.1564, "close": 0.1567, "volume": 15913.7, "quote_volume": 2493.24972, "trades": 40, "taker_buy_volume": 15499.9, "taker_buy_quote": 2428.4926}, {"ts": 1768227000000, "open": 0.1567, "high": 0.1568, "low": 0.1566, "close": 0.1568, "volume": 91501.3, "quote_volume": 14334.46467, "trades": 92, "taker_buy_volume": 50875.0, "taker_buy_quote": 7970.48191}, {"ts": 1768227060000, "open": 0.1567, "high": 0.1567, "low": 0.1564, "close": 0.1567, "volume": 297837.6, "quote_volume": 46629.34489, "trades": 167, "taker_buy_volume": 31120.2, "taker_buy_quote": 4873.70461}, {"ts": 1768227120000, "open": 0.1566, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 42858.7, "quote_volume": 6711.65182, "trades": 40, "taker_buy_volume": 12609.3, "taker_buy_quote": 1974.61638}, {"ts": 1768227180000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 4504.9, "quote_volume": 705.01685, "trades": 15, "taker_buy_volume": 63.8, "taker_buy_quote": 9.9847}, {"ts": 1768227240000, "open": 0.1564, "high": 0.1566, "low": 0.1564, "close": 0.1565, "volume": 20343.0, "quote_volume": 3184.3608, "trades": 20, "taker_buy_volume": 19933.3, "taker_buy_quote": 3120.28372}, {"ts": 1768227300000, "open": 0.1564, "high": 0.1565, "low": 0.1564, "close": 0.1564, "volume": 15080.8, "quote_volume": 2359.90502, "trades": 39, "taker_buy_volume": 12309.0, "taker_buy_quote": 1926.21322}, {"ts": 1768227360000, "open": 0.1563, "high": 0.1563, "low": 0.156, "close": 0.1561, "volume": 104641.8, "quote_volume": 16332.05165, "trades": 107, "taker_buy_volume": 7908.6, "taker_buy_quote": 1234.2446}, {"ts": 1768227420000, "open": 0.156, "high": 0.156, "low": 0.1556, "close": 0.1557, "volume": 297130.1, "quote_volume": 46301.62478, "trades": 250, "taker_buy_volume": 105493.0, "taker_buy_quote": 16446.38075}, {"ts": 1768227480000, "open": 0.1557, "high": 0.1562, "low": 0.1557, "close": 0.1561, "volume": 52242.6, "quote_volume": 8150.0475, "trades": 197, "taker_buy_volume": 30078.6, "taker_buy_quote": 4693.97721}, {"ts": 1768227540000, "open": 0.1561, "high": 0.1565, "low": 0.1561, "close": 0.1563, "volume": 410948.5, "quote_volume": 64286.75437, "trades": 163, "taker_buy_volume": 265546.7, "taker_buy_quote": 41533.98839}, {"ts": 1768227600000, "open": 0.1562, "high": 0.1564, "low": 0.1561, "close": 0.1561, "volume": 85071.7, "quote_volume": 13295.63629, "trades": 112, "taker_buy_volume": 73134.8, "taker_buy_quote": 11431.72245}, {"ts": 1768227660000, "open": 0.1561, "high": 0.1562, "low": 0.1555, "close": 0.1555, "volume": 106430.0, "quote_volume": 16574.77404, "trades": 188, "taker_buy_volume": 25287.8, "taker_buy_quote": 3937.28001}, {"ts": 1768227720000, "open": 0.1555, "high": 0.1556, "low": 0.1551, "close": 0.1554, "volume": 326669.9, "quote_volume": 50748.56176, "trades": 302, "taker_buy_volume": 195612.0, "taker_buy_quote": 30400.14517}, {"ts": 1768227780000, "open": 0.1554, "high": 0.1555, "low": 0.1552, "close": 0.1554, "volume": 47285.8, "quote_volume": 7345.30413, "trades": 88, "taker_buy_volume": 4428.2, "taker_buy_quote": 688.19506}, {"ts": 1768227840000, "open": 0.1553, "high": 0.1553, "low": 0.1548, "close": 0.1552, "volume": 424496.4, "quote_volume": 65786.12659, "trades": 559, "taker_buy_volume": 159198.1, "taker_buy_quote": 24667.97212}, {"ts": 1768227900000, "open": 0.1552, "high": 0.1555, "low": 0.1549, "close": 0.1554, "volume": 102225.6, "quote_volume": 15853.94435, "trades": 218, "taker_buy_volume": 65477.0, "taker_buy_quote": 10151.31747}, {"ts": 1768227960000, "open": 0.1554, "high": 0.1556, "low": 0.1553, "close": 0.1554, "volume": 128343.2, "quote_volume": 19956.73176, "trades": 163, "taker_buy_volume": 34838.9, "taker_buy_quote": 5418.1111}, {"ts": 1768228020000, "open": 0.1555, "high": 0.1556, "low": 0.1553, "close": 0.1555, "volume": 157971.6, "quote_volume": 24560.63551, "trades": 169, "taker_buy_volume": 49479.1, "taker_buy_quote": 7690.91375}, {"ts": 1768228080000, "open": 0.1556, "high": 0.1557, "low": 0.1553, "close": 0.1553, "volume": 385020.5, "quote_volume": 59908.5985, "trades": 200, "taker_buy_volume": 294474.8, "taker_buy_quote": 45822.87014}, {"ts": 1768228140000, "open": 0.1553, "high": 0.1554, "low": 0.1553, "close": 0.1553, "volume": 40986.6, "quote_volume": 6367.09459, "trades": 82, "taker_buy_volume": 30892.8, "taker_buy_quote": 4799.49556}, {"ts": 1768228200000, "open": 0.1553, "high": 0.1558, "low": 0.1551, "close": 0.1558, "volume": 83535.3, "quote_volume": 12998.56525, "trades": 219, "taker_buy_volume": 61926.4, "taker_buy_quote": 9637.69051}, {"ts": 1768228260000, "open": 0.1558, "high": 0.156, "low": 0.1556, "close": 0.156, "volume": 114610.4, "quote_volume": 17861.46065, "trades": 244, "taker_buy_volume": 90545.2, "taker_buy_quote": 14112.27326}, {"ts": 1768228320000, "open": 0.156, "high": 0.1569, "low": 0.156, "close": 0.1565, "volume": 187085.9, "quote_volume": 29275.62393, "trades": 317, "taker_buy_volume": 157726.7, "taker_buy_quote": 24682.41638}, {"ts": 1768228380000, "open": 0.1565, "high": 0.157, "low": 0.1565, "close": 0.157, "volume": 179367.4, "quote_volume": 28123.98942, "trades": 280, "taker_buy_volume": 117128.5, "taker_buy_quote": 18366.21997}, {"ts": 1768228440000, "open": 0.157, "high": 0.157, "low": 0.1564, "close": 0.1564, "volume": 38628.5, "quote_volume": 6050.98295, "trades": 160, "taker_buy_volume": 24675.1, "taker_buy_quote": 3864.45004}, {"ts": 1768228500000, "open": 0.1565, "high": 0.1565, "low": 0.1563, "close": 0.1563, "volume": 21795.1, "quote_volume": 3407.72468, "trades": 95, "taker_buy_volume": 7946.1, "taker_buy_quote": 1242.40318}, {"ts": 1768228560000, "open": 0.1562, "high": 0.1566, "low": 0.1562, "close": 0.1563, "volume": 11212.5, "quote_volume": 1752.65306, "trades": 78, "taker_buy_volume": 3648.5, "taker_buy_quote": 570.51217}, {"ts": 1768228620000, "open": 0.1563, "high": 0.1566, "low": 0.1562, "close": 0.1562, "volume": 26485.5, "quote_volume": 4142.51575, "trades": 110, "taker_buy_volume": 18622.5, "taker_buy_quote": 2913.38921}, {"ts": 1768228680000, "open": 0.1563, "high": 0.1572, "low": 0.1563, "close": 0.1572, "volume": 69589.6, "quote_volume": 10921.70895, "trades": 156, "taker_buy_volume": 49052.1, "taker_buy_quote": 7703.49626}, {"ts": 1768228740000, "open": 0.1573, "high": 0.158, "low": 0.1572, "close": 0.1578, "volume": 451103.5, "quote_volume": 71068.8496, "trades": 373, "taker_buy_volume": 316134.3, "taker_buy_quote": 49828.21093}, {"ts": 1768228800000, "open": 0.1578, "high": 0.158, "low": 0.1569, "close": 0.157, "volume": 44913.2, "quote_volume": 7076.41051, "trades": 154, "taker_buy_volume": 28668.8, "taker_buy_quote": 4519.81243}, {"ts": 1768228860000, "open": 0.1569, "high": 0.1573, "low": 0.1568, "close": 0.1572, "volume": 99855.2, "quote_volume": 15677.67311, "trades": 160, "taker_buy_volume": 27930.1, "taker_buy_quote": 4386.24791}, {"ts": 1768228920000, "open": 0.1572, "high": 0.1572, "low": 0.1567, "close": 0.1569, "volume": 303187.0, "quote_volume": 47598.46705, "trades": 222, "taker_buy_volume": 142595.7, "taker_buy_quote": 22391.7456}, {"ts": 1768228980000, "open": 0.1568, "high": 0.1569, "low": 0.1566, "close": 0.1566, "volume": 79863.8, "quote_volume": 12516.33702, "trades": 119, "taker_buy_volume": 22904.1, "taker_buy_quote": 3593.07077}, {"ts": 1768229040000, "open": 0.1565, "high": 0.1568, "low": 0.1564, "close": 0.1568, "volume": 64124.0, "quote_volume": 10033.02836, "trades": 67, "taker_buy_volume": 7857.1, "taker_buy_quote": 1231.2672}, {"ts": 1768229100000, "open": 0.1568, "high": 0.1569, "low": 0.1563, "close": 0.1563, "volume": 55296.3, "quote_volume": 8650.22139, "trades": 92, "taker_buy_volume": 2146.8, "taker_buy_quote": 336.27278}, {"ts": 1768229160000, "open": 0.1562, "high": 0.1563, "low": 0.156, "close": 0.1563, "volume": 101910.6, "quote_volume": 15905.2738, "trades": 125, "taker_buy_volume": 17934.1, "taker_buy_quote": 2799.30573}, {"ts": 1768229220000, "open": 0.1563, "high": 0.1569, "low": 0.1563, "close": 0.1568, "volume": 81190.8, "quote_volume": 12708.86423, "trades": 189, "taker_buy_volume": 68430.9, "taker_buy_quote": 10710.04945}, {"ts": 1768229280000, "open": 0.1568, "high": 0.1569, "low": 0.1567, "close": 0.1568, "volume": 14814.2, "quote_volume": 2322.74162, "trades": 62, "taker_buy_volume": 11135.9, "taker_buy_quote": 1746.15316}, {"ts": 1768229340000, "open": 0.1568, "high": 0.1569, "low": 0.1567, "close": 0.1567, "volume": 50381.5, "quote_volume": 7898.2201, "trades": 70, "taker_buy_volume": 11680.4, "taker_buy_quote": 1831.92006}, {"ts": 1768229400000, "open": 0.1568, "high": 0.1571, "low": 0.1567, "close": 0.1571, "volume": 41735.2, "quote_volume": 6551.22001, "trades": 126, "taker_buy_volume": 32933.9, "taker_buy_quote": 5170.23113}, {"ts": 1768229460000, "open": 0.1571, "high": 0.1575, "low": 0.1571, "close": 0.1575, "volume": 111762.2, "quote_volume": 17582.33416, "trades": 119, "taker_buy_volume": 62059.2, "taker_buy_quote": 9764.56483}, {"ts": 1768229520000, "open": 0.1576, "high": 0.1576, "low": 0.1567, "close": 0.1567, "volume": 53710.4, "quote_volume": 8449.07757, "trades": 106, "taker_buy_volume": 23603.5, "taker_buy_quote": 3716.72438}, {"ts": 1768229580000, "open": 0.1567, "high": 0.1568, "low": 0.1565, "close": 0.1568, "volume": 110822.2, "quote_volume": 17354.37319, "trades": 110, "taker_buy_volume": 74559.3, "taker_buy_quote": 11676.54917}, {"ts": 1768229640000, "open": 0.1568, "high": 0.1568, "low": 0.1564, "close": 0.1564, "volume": 22027.7, "quote_volume": 3448.18985, "trades": 60, "taker_buy_volume": 5938.0, "taker_buy_quote": 930.23656}, {"ts": 1768229700000, "open": 0.1564, "high": 0.1568, "low": 0.1564, "close": 0.1567, "volume": 58003.6, "quote_volume": 9083.2634, "trades": 134, "taker_buy_volume": 20199.8, "taker_buy_quote": 3163.80481}, {"ts": 1768229760000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 22916.3, "quote_volume": 3592.07867, "trades": 67, "taker_buy_volume": 5441.1, "taker_buy_quote": 852.92461}, {"ts": 1768229820000, "open": 0.1568, "high": 0.1568, "low": 0.1563, "close": 0.1564, "volume": 77575.7, "quote_volume": 12143.29462, "trades": 66, "taker_buy_volume": 12776.8, "taker_buy_quote": 1999.61392}, {"ts": 1768229880000, "open": 0.1563, "high": 0.1567, "low": 0.1563, "close": 0.1566, "volume": 29028.6, "quote_volume": 4546.10592, "trades": 76, "taker_buy_volume": 21646.6, "taker_buy_quote": 3389.68131}, {"ts": 1768229940000, "open": 0.1567, "high": 0.1569, "low": 0.1567, "close": 0.1569, "volume": 9157.3, "quote_volume": 1435.80659, "trades": 37, "taker_buy_volume": 3955.1, "taker_buy_quote": 619.98655}, {"ts": 1768230000000, "open": 0.1569, "high": 0.1569, "low": 0.1565, "close": 0.1565, "volume": 157877.2, "quote_volume": 24732.36481, "trades": 128, "taker_buy_volume": 141939.2, "taker_buy_quote": 22236.1207}, {"ts": 1768230060000, "open": 0.1565, "high": 0.1569, "low": 0.1565, "close": 0.1566, "volume": 30275.4, "quote_volume": 4743.71324, "trades": 96, "taker_buy_volume": 7953.5, "taker_buy_quote": 1246.01513}, {"ts": 1768230120000, "open": 0.1565, "high": 0.1566, "low": 0.1562, "close": 0.1565, "volume": 116116.9, "quote_volume": 18157.37866, "trades": 168, "taker_buy_volume": 67796.8, "taker_buy_quote": 10603.97681}, {"ts": 1768230180000, "open": 0.1566, "high": 0.1568, "low": 0.1564, "close": 0.1568, "volume": 12233.6, "quote_volume": 1915.11217, "trades": 56, "taker_buy_volume": 9136.0, "taker_buy_quote": 1430.33138}, {"ts": 1768230240000, "open": 0.1568, "high": 0.1569, "low": 0.1565, "close": 0.1566, "volume": 11145.8, "quote_volume": 1746.03153, "trades": 55, "taker_buy_volume": 5856.9, "taker_buy_quote": 916.98275}, {"ts": 1768230300000, "open": 0.1566, "high": 0.1568, "low": 0.1565, "close": 0.1567, "volume": 47093.3, "quote_volume": 7375.97667, "trades": 108, "taker_buy_volume": 21477.0, "taker_buy_quote": 3364.28635}, {"ts": 1768230360000, "open": 0.1566, "high": 0.1568, "low": 0.1565, "close": 0.1568, "volume": 23250.1, "quote_volume": 3639.27565, "trades": 72, "taker_buy_volume": 21981.5, "taker_buy_quote": 3440.65865}, {"ts": 1768230420000, "open": 0.1568, "high": 0.1569, "low": 0.1566, "close": 0.1569, "volume": 11214.6, "quote_volume": 1759.2659, "trades": 41, "taker_buy_volume": 6797.6, "taker_buy_quote": 1066.4145}, {"ts": 1768230480000, "open": 0.1568, "high": 0.1571, "low": 0.1568, "close": 0.1571, "volume": 17513.3, "quote_volume": 2749.40833, "trades": 82, "taker_buy_volume": 10016.0, "taker_buy_quote": 1572.78628}, {"ts": 1768230540000, "open": 0.1572, "high": 0.1573, "low": 0.1571, "close": 0.1571, "volume": 35325.0, "quote_volume": 5554.84692, "trades": 61, "taker_buy_volume": 24303.3, "taker_buy_quote": 3822.26397}, {"ts": 1768230600000, "open": 0.1571, "high": 0.1572, "low": 0.157, "close": 0.1571, "volume": 23602.1, "quote_volume": 3706.98772, "trades": 77, "taker_buy_volume": 9985.9, "taker_buy_quote": 1568.21017}, {"ts": 1768230660000, "open": 0.1571, "high": 0.1571, "low": 0.1568, "close": 0.1568, "volume": 9863.9, "quote_volume": 1547.48315, "trades": 58, "taker_buy_volume": 3420.9, "taker_buy_quote": 536.64752}, {"ts": 1768230720000, "open": 0.1568, "high": 0.1568, "low": 0.1564, "close": 0.1567, "volume": 29761.4, "quote_volume": 4660.0394, "trades": 88, "taker_buy_volume": 7657.9, "taker_buy_quote": 1199.35514}, {"ts": 1768230780000, "open": 0.1567, "high": 0.1571, "low": 0.1567, "close": 0.1571, "volume": 20974.8, "quote_volume": 3291.67454, "trades": 52, "taker_buy_volume": 17544.3, "taker_buy_quote": 2753.97291}, {"ts": 1768230840000, "open": 0.1571, "high": 0.1571, "low": 0.1569, "close": 0.1571, "volume": 6067.3, "quote_volume": 952.83643, "trades": 30, "taker_buy_volume": 2820.0, "taker_buy_quote": 442.93838}, {"ts": 1768230900000, "open": 0.1572, "high": 0.1573, "low": 0.1572, "close": 0.1573, "volume": 14090.4, "quote_volume": 2216.09121, "trades": 67, "taker_buy_volume": 6558.9, "taker_buy_quote": 1031.45261}, {"ts": 1768230960000, "open": 0.1573, "high": 0.1575, "low": 0.1572, "close": 0.1572, "volume": 34622.0, "quote_volume": 5450.26092, "trades": 86, "taker_buy_volume": 29724.3, "taker_buy_quote": 4679.87375}, {"ts": 1768231020000, "open": 0.1572, "high": 0.1573, "low": 0.1572, "close": 0.1573, "volume": 4717.0, "quote_volume": 741.7104, "trades": 23, "taker_buy_volume": 4400.9, "taker_buy_quote": 692.01948}, {"ts": 1768231080000, "open": 0.1574, "high": 0.1577, "low": 0.1573, "close": 0.1576, "volume": 43444.1, "quote_volume": 6844.83848, "trades": 115, "taker_buy_volume": 28163.6, "taker_buy_quote": 4437.51332}, {"ts": 1768231140000, "open": 0.1577, "high": 0.1579, "low": 0.1576, "close": 0.1579, "volume": 112739.9, "quote_volume": 17789.06018, "trades": 127, "taker_buy_volume": 96267.8, "taker_buy_quote": 15191.27439}, {"ts": 1768231200000, "open": 0.1579, "high": 0.1586, "low": 0.1578, "close": 0.1578, "volume": 433241.2, "quote_volume": 68529.32926, "trades": 433, "taker_buy_volume": 208298.4, "taker_buy_quote": 32955.17109}, {"ts": 1768231260000, "open": 0.1578, "high": 0.1578, "low": 0.1573, "close": 0.1573, "volume": 151940.9, "quote_volume": 23943.262, "trades": 180, "taker_buy_volume": 67040.4, "taker_buy_quote": 10565.07981}, {"ts": 1768231320000, "open": 0.1573, "high": 0.1576, "low": 0.1573, "close": 0.1575, "volume": 63793.1, "quote_volume": 10045.01263, "trades": 182, "taker_buy_volume": 16025.1, "taker_buy_quote": 2524.09562}, {"ts": 1768231380000, "open": 0.1575, "high": 0.1576, "low": 0.1573, "close": 0.1576, "volume": 27579.0, "quote_volume": 4342.69675, "trades": 125, "taker_buy_volume": 8420.5, "taker_buy_quote": 1326.20009}, {"ts": 1768231440000, "open": 0.1577, "high": 0.1581, "low": 0.1576, "close": 0.1577, "volume": 143730.7, "quote_volume": 22699.88381, "trades": 200, "taker_buy_volume": 111032.2, "taker_buy_quote": 17540.59228}, {"ts": 1768231500000, "open": 0.1577, "high": 0.158, "low": 0.1576, "close": 0.1579, "volume": 65170.7, "quote_volume": 10293.44637, "trades": 138, "taker_buy_volume": 10090.9, "taker_buy_quote": 1592.98223}, {"ts": 1768231560000, "open": 0.1579, "high": 0.1581, "low": 0.1573, "close": 0.1574, "volume": 37009.2, "quote_volume": 5828.71501, "trades": 142, "taker_buy_volume": 6737.5, "taker_buy_quote": 1061.83738}, {"ts": 1768231620000, "open": 0.1574, "high": 0.1577, "low": 0.1572, "close": 0.1572, "volume": 92716.7, "quote_volume": 14606.02487, "trades": 192, "taker_buy_volume": 62672.3, "taker_buy_quote": 9877.11268}, {"ts": 1768231680000, "open": 0.1572, "high": 0.1575, "low": 0.1571, "close": 0.1575, "volume": 70252.6, "quote_volume": 11051.38335, "trades": 153, "taker_buy_volume": 13425.4, "taker_buy_quote": 2112.10538}, {"ts": 1768231740000, "open": 0.1575, "high": 0.1575, "low": 0.1573, "close": 0.1574, "volume": 22823.4, "quote_volume": 3592.43214, "trades": 96, "taker_buy_volume": 9822.2, "taker_buy_quote": 1545.85715}, {"ts": 1768231800000, "open": 0.1574, "high": 0.1576, "low": 0.157, "close": 0.157, "volume": 143596.9, "quote_volume": 22596.46557, "trades": 185, "taker_buy_volume": 72607.5, "taker_buy_quote": 11433.78847}, {"ts": 1768231860000, "open": 0.157, "high": 0.1571, "low": 0.1567, "close": 0.1569, "volume": 139897.0, "quote_volume": 21952.03809, "trades": 180, "taker_buy_volume": 58429.4, "taker_buy_quote": 9168.28413}, {"ts": 1768231920000, "open": 0.1569, "high": 0.157, "low": 0.1566, "close": 0.1568, "volume": 115087.9, "quote_volume": 18044.64719, "trades": 174, "taker_buy_volume": 28024.7, "taker_buy_quote": 4395.15921}, {"ts": 1768231980000, "open": 0.1568, "high": 0.1573, "low": 0.1568, "close": 0.1572, "volume": 83997.5, "quote_volume": 13197.71225, "trades": 195, "taker_buy_volume": 58738.9, "taker_buy_quote": 9227.23385}, {"ts": 1768232040000, "open": 0.1571, "high": 0.1572, "low": 0.157, "close": 0.1571, "volume": 17595.1, "quote_volume": 2764.90511, "trades": 94, "taker_buy_volume": 7259.7, "taker_buy_quote": 1141.05372}, {"ts": 1768232100000, "open": 0.1572, "high": 0.1575, "low": 0.1572, "close": 0.1574, "volume": 38461.6, "quote_volume": 6051.59458, "trades": 148, "taker_buy_volume": 17503.3, "taker_buy_quote": 2754.61023}, {"ts": 1768232160000, "open": 0.1573, "high": 0.1576, "low": 0.157, "close": 0.157, "volume": 54622.4, "quote_volume": 8594.81048, "trades": 163, "taker_buy_volume": 29196.9, "taker_buy_quote": 4596.80345}, {"ts": 1768232220000, "open": 0.157, "high": 0.1575, "low": 0.157, "close": 0.1574, "volume": 21942.3, "quote_volume": 3450.81856, "trades": 130, "taker_buy_volume": 11254.9, "taker_buy_quote": 1769.80514}, {"ts": 1768232280000, "open": 0.1574, "high": 0.1578, "low": 0.1574, "close": 0.1575, "volume": 183710.8, "quote_volume": 28975.3753, "trades": 188, "taker_buy_volume": 56981.6, "taker_buy_quote": 8987.30764}, {"ts": 1768232340000, "open": 0.1575, "high": 0.1576, "low": 0.1574, "close": 0.1575, "volume": 42872.0, "quote_volume": 6754.63285, "trades": 124, "taker_buy_volume": 28892.8, "taker_buy_quote": 4551.8384}, {"ts": 1768232400000, "open": 0.1576, "high": 0.1578, "low": 0.157, "close": 0.1573, "volume": 34731.8, "quote_volume": 5467.3594, "trades": 169, "taker_buy_volume": 14104.4, "taker_buy_quote": 2220.24613}, {"ts": 1768232460000, "open": 0.1573, "high": 0.1576, "low": 0.1572, "close": 0.1574, "volume": 34301.9, "quote_volume": 5402.99522, "trades": 130, "taker_buy_volume": 13757.6, "taker_buy_quote": 2167.2542}, {"ts": 1768232520000, "open": 0.1574, "high": 0.1577, "low": 0.1574, "close": 0.1577, "volume": 32786.1, "quote_volume": 5166.7013, "trades": 140, "taker_buy_volume": 18772.9, "taker_buy_quote": 2958.5956}, {"ts": 1768232580000, "open": 0.1577, "high": 0.1577, "low": 0.1573, "close": 0.1576, "volume": 41105.7, "quote_volume": 6476.44925, "trades": 157, "taker_buy_volume": 23544.9, "taker_buy_quote": 3710.10949}, {"ts": 1768232640000, "open": 0.1576, "high": 0.1579, "low": 0.1576, "close": 0.1577, "volume": 46263.2, "quote_volume": 7302.86103, "trades": 178, "taker_buy_volume": 33912.2, "taker_buy_quote": 5353.44522}, {"ts": 1768232700000, "open": 0.1577, "high": 0.1578, "low": 0.1571, "close": 0.1573, "volume": 67082.1, "quote_volume": 10556.07395, "trades": 207, "taker_buy_volume": 27204.6, "taker_buy_quote": 4280.43614}, {"ts": 1768232760000, "open": 0.1573, "high": 0.1578, "low": 0.1573, "close": 0.1577, "volume": 161598.1, "quote_volume": 25445.09534, "trades": 126, "taker_buy_volume": 94159.8, "taker_buy_quote": 14825.15412}, {"ts": 1768232820000, "open": 0.1576, "high": 0.1578, "low": 0.1575, "close": 0.1578, "volume": 21947.2, "quote_volume": 3458.76658, "trades": 71, "taker_buy_volume": 7634.8, "taker_buy_quote": 1203.50843}, {"ts": 1768232880000, "open": 0.1578, "high": 0.1578, "low": 0.1573, "close": 0.1575, "volume": 59175.2, "quote_volume": 9319.98823, "trades": 95, "taker_buy_volume": 41534.6, "taker_buy_quote": 6539.90048}, {"ts": 1768232940000, "open": 0.1574, "high": 0.1576, "low": 0.1574, "close": 0.1575, "volume": 16363.6, "quote_volume": 2577.16271, "trades": 50, "taker_buy_volume": 5939.5, "taker_buy_quote": 935.22373}, {"ts": 1768233000000, "open": 0.1576, "high": 0.1578, "low": 0.1576, "close": 0.1576, "volume": 69372.8, "quote_volume": 10935.49546, "trades": 119, "taker_buy_volume": 16938.5, "taker_buy_quote": 2670.85587}, {"ts": 1768233060000, "open": 0.1576, "high": 0.1579, "low": 0.1576, "close": 0.1578, "volume": 48867.9, "quote_volume": 7707.89772, "trades": 63, "taker_buy_volume": 42191.6, "taker_buy_quote": 6654.72722}, {"ts": 1768233120000, "open": 0.1579, "high": 0.158, "low": 0.1579, "close": 0.158, "volume": 20058.2, "quote_volume": 3168.89749, "trades": 48, "taker_buy_volume": 15198.8, "taker_buy_quote": 2401.31927}, {"ts": 1768233180000, "open": 0.1581, "high": 0.1583, "low": 0.158, "close": 0.1582, "volume": 55977.8, "quote_volume": 8852.90939, "trades": 80, "taker_buy_volume": 40280.2, "taker_buy_quote": 6369.93951}, {"ts": 1768233240000, "open": 0.1581, "high": 0.1582, "low": 0.158, "close": 0.1582, "volume": 38132.8, "quote_volume": 6028.94205, "trades": 43, "taker_buy_volume": 1635.5, "taker_buy_quote": 258.55148}, {"ts": 1768233300000, "open": 0.1582, "high": 0.1584, "low": 0.1582, "close": 0.1582, "volume": 45288.3, "quote_volume": 7170.13415, "trades": 70, "taker_buy_volume": 36632.9, "taker_buy_quote": 5799.58045}, {"ts": 1768233360000, "open": 0.1583, "high": 0.1583, "low": 0.1581, "close": 0.1583, "volume": 14162.1, "quote_volume": 2240.97373, "trades": 66, "taker_buy_volume": 8227.8, "taker_buy_quote": 1301.7881}, {"ts": 1768233420000, "open": 0.1583, "high": 0.1583, "low": 0.1581, "close": 0.1582, "volume": 20328.9, "quote_volume": 3216.04829, "trades": 54, "taker_buy_volume": 15456.9, "taker_buy_quote": 2445.3923}, {"ts": 1768233480000, "open": 0.1583, "high": 0.1586, "low": 0.1583, "close": 0.1586, "volume": 87154.7, "quote_volume": 13813.45724, "trades": 38, "taker_buy_volume": 87154.7, "taker_buy_quote": 13813.45724}, {"ts": 1768233540000, "open": 0.1585, "high": 0.1587, "low": 0.1585, "close": 0.1586, "volume": 73751.4, "quote_volume": 11699.93464, "trades": 52, "taker_buy_volume": 70959.6, "taker_buy_quote": 11257.16779}, {"ts": 1768233600000, "open": 0.1586, "high": 0.1587, "low": 0.1583, "close": 0.1584, "volume": 85276.5, "quote_volume": 13514.65271, "trades": 135, "taker_buy_volume": 48270.8, "taker_buy_quote": 7651.44274}, {"ts": 1768233660000, "open": 0.1585, "high": 0.1586, "low": 0.1581, "close": 0.1584, "volume": 118143.7, "quote_volume": 18710.17727, "trades": 164, "taker_buy_volume": 40206.5, "taker_buy_quote": 6367.86227}, {"ts": 1768233720000, "open": 0.1585, "high": 0.1585, "low": 0.1581, "close": 0.1581, "volume": 31337.6, "quote_volume": 4962.8195, "trades": 71, "taker_buy_volume": 11010.3, "taker_buy_quote": 1745.13255}, {"ts": 1768233780000, "open": 0.1582, "high": 0.1583, "low": 0.158, "close": 0.1583, "volume": 13932.4, "quote_volume": 2203.1376, "trades": 73, "taker_buy_volume": 8273.7, "taker_buy_quote": 1308.41955}, {"ts": 1768233840000, "open": 0.1584, "high": 0.1586, "low": 0.1584, "close": 0.1586, "volume": 11565.6, "quote_volume": 1832.6292, "trades": 44, "taker_buy_volume": 4434.9, "taker_buy_quote": 702.64395}, {"ts": 1768233900000, "open": 0.1586, "high": 0.159, "low": 0.1586, "close": 0.1589, "volume": 65149.3, "quote_volume": 10347.80958, "trades": 74, "taker_buy_volume": 46306.3, "taker_buy_quote": 7353.65688}, {"ts": 1768233960000, "open": 0.1589, "high": 0.159, "low": 0.1583, "close": 0.1585, "volume": 118422.0, "quote_volume": 18806.45002, "trades": 178, "taker_buy_volume": 81944.9, "taker_buy_quote": 13017.14299}, {"ts": 1768234020000, "open": 0.1585, "high": 0.1588, "low": 0.1583, "close": 0.1588, "volume": 14456.0, "quote_volume": 2292.01109, "trades": 118, "taker_buy_volume": 11579.6, "taker_buy_quote": 1836.17299}, {"ts": 1768234080000, "open": 0.1588, "high": 0.1588, "low": 0.1586, "close": 0.1588, "volume": 10803.3, "quote_volume": 1714.61686, "trades": 41, "taker_buy_volume": 2695.2, "taker_buy_quote": 427.82431}, {"ts": 1768234140000, "open": 0.1588, "high": 0.1591, "low": 0.1588, "close": 0.1591, "volume": 37855.0, "quote_volume": 6018.34541, "trades": 56, "taker_buy_volume": 12098.2, "taker_buy_quote": 1923.19052}, {"ts": 1768234200000, "open": 0.159, "high": 0.159, "low": 0.1586, "close": 0.1587, "volume": 40725.5, "quote_volume": 6468.76674, "trades": 78, "taker_buy_volume": 17030.2, "taker_buy_quote": 2701.84362}, {"ts": 1768234260000, "open": 0.1588, "high": 0.1589, "low": 0.1584, "close": 0.1586, "volume": 37702.8, "quote_volume": 5981.1824, "trades": 75, "taker_buy_volume": 28826.4, "taker_buy_quote": 4572.55074}, {"ts": 1768234320000, "open": 0.1586, "high": 0.1588, "low": 0.1583, "close": 0.1583, "volume": 19659.3, "quote_volume": 3116.20478, "trades": 93, "taker_buy_volume": 7475.3, "taker_buy_quote": 1186.13682}, {"ts": 1768234380000, "open": 0.1584, "high": 0.1585, "low": 0.1583, "close": 0.1585, "volume": 11907.6, "quote_volume": 1886.04607, "trades": 48, "taker_buy_volume": 6903.4, "taker_buy_quote": 1093.77475}, {"ts": 1768234440000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1585, "volume": 8154.0, "quote_volume": 1291.63429, "trades": 26, "taker_buy_volume": 1180.4, "taker_buy_quote": 187.01605}, {"ts": 1768234500000, "open": 0.1586, "high": 0.1587, "low": 0.1585, "close": 0.1586, "volume": 41157.4, "quote_volume": 6526.37925, "trades": 95, "taker_buy_volume": 7654.7, "taker_buy_quote": 1214.28263}, {"ts": 1768234560000, "open": 0.1586, "high": 0.1589, "low": 0.1585, "close": 0.1586, "volume": 78458.1, "quote_volume": 12453.5873, "trades": 122, "taker_buy_volume": 34129.0, "taker_buy_quote": 5420.21397}, {"ts": 1768234620000, "open": 0.1586, "high": 0.1586, "low": 0.1582, "close": 0.1582, "volume": 81713.5, "quote_volume": 12942.60914, "trades": 99, "taker_buy_volume": 17810.4, "taker_buy_quote": 2823.18139}, {"ts": 1768234680000, "open": 0.1582, "high": 0.1584, "low": 0.1582, "close": 0.1582, "volume": 52742.9, "quote_volume": 8348.37631, "trades": 98, "taker_buy_volume": 21233.7, "taker_buy_quote": 3361.39083}, {"ts": 1768234740000, "open": 0.1581, "high": 0.1582, "low": 0.1578, "close": 0.1578, "volume": 248119.0, "quote_volume": 39201.39863, "trades": 118, "taker_buy_volume": 69545.5, "taker_buy_quote": 10997.27857}, {"ts": 1768234800000, "open": 0.1579, "high": 0.1583, "low": 0.1579, "close": 0.1583, "volume": 87390.8, "quote_volume": 13818.75918, "trades": 78, "taker_buy_volume": 85194.5, "taker_buy_quote": 13471.31877}, {"ts": 1768234860000, "open": 0.1583, "high": 0.1586, "low": 0.1582, "close": 0.1582, "volume": 11603.2, "quote_volume": 1837.68664, "trades": 61, "taker_buy_volume": 6224.9, "taker_buy_quote": 986.07971}, {"ts": 1768234920000, "open": 0.1582, "high": 0.1585, "low": 0.1579, "close": 0.1585, "volume": 9175.5, "quote_volume": 1451.51436, "trades": 98, "taker_buy_volume": 5825.9, "taker_buy_quote": 921.76313}, {"ts": 1768234980000, "open": 0.1585, "high": 0.1587, "low": 0.1585, "close": 0.1587, "volume": 27137.5, "quote_volume": 4306.50924, "trades": 35, "taker_buy_volume": 20513.9, "taker_buy_quote": 3255.431}, {"ts": 1768235040000, "open": 0.1587, "high": 0.1589, "low": 0.1587, "close": 0.1589, "volume": 35669.1, "quote_volume": 5666.12829, "trades": 45, "taker_buy_volume": 33650.5, "taker_buy_quote": 5345.58061}, {"ts": 1768235100000, "open": 0.159, "high": 0.1595, "low": 0.159, "close": 0.1594, "volume": 124297.1, "quote_volume": 19792.29716, "trades": 114, "taker_buy_volume": 101257.4, "taker_buy_quote": 16121.44645}, {"ts": 1768235160000, "open": 0.1595, "high": 0.1595, "low": 0.1593, "close": 0.1595, "volume": 54750.0, "quote_volume": 8730.94018, "trades": 100, "taker_buy_volume": 40146.1, "taker_buy_quote": 6402.38617}, {"ts": 1768235220000, "open": 0.1596, "high": 0.1599, "low": 0.1596, "close": 0.1598, "volume": 87580.0, "quote_volume": 13994.65799, "trades": 86, "taker_buy_volume": 83539.8, "taker_buy_quote": 13349.21888}, {"ts": 1768235280000, "open": 0.1599, "high": 0.1601, "low": 0.1599, "close": 0.1601, "volume": 95091.6, "quote_volume": 15218.71066, "trades": 102, "taker_buy_volume": 53746.9, "taker_buy_quote": 8599.52195}, {"ts": 1768235340000, "open": 0.1601, "high": 0.1606, "low": 0.1601, "close": 0.1605, "volume": 107816.1, "quote_volume": 17279.45949, "trades": 189, "taker_buy_volume": 69080.8, "taker_buy_quote": 11074.45809}, {"ts": 1768235400000, "open": 0.1606, "high": 0.1614, "low": 0.1606, "close": 0.1611, "volume": 342575.4, "quote_volume": 55172.18921, "trades": 299, "taker_buy_volume": 265122.3, "taker_buy_quote": 42691.9405}, {"ts": 1768235460000, "open": 0.1612, "high": 0.1616, "low": 0.1612, "close": 0.1615, "volume": 141638.2, "quote_volume": 22865.85313, "trades": 196, "taker_buy_volume": 59394.8, "taker_buy_quote": 9585.49865}, {"ts": 1768235520000, "open": 0.1615, "high": 0.1618, "low": 0.1615, "close": 0.1617, "volume": 123936.3, "quote_volume": 20037.81142, "trades": 118, "taker_buy_volume": 57303.5, "taker_buy_quote": 9265.54765}, {"ts": 1768235580000, "open": 0.1617, "high": 0.1617, "low": 0.1606, "close": 0.1606, "volume": 63756.4, "quote_volume": 10270.58724, "trades": 170, "taker_buy_volume": 17539.0, "taker_buy_quote": 2826.38035}, {"ts": 1768235640000, "open": 0.1607, "high": 0.1608, "low": 0.1605, "close": 0.1607, "volume": 32009.1, "quote_volume": 5141.44636, "trades": 76, "taker_buy_volume": 6783.9, "taker_buy_quote": 1089.86049}, {"ts": 1768235700000, "open": 0.1607, "high": 0.1612, "low": 0.1607, "close": 0.161, "volume": 7824.5, "quote_volume": 1259.01485, "trades": 73, "taker_buy_volume": 4297.9, "taker_buy_quote": 691.49547}, {"ts": 1768235760000, "open": 0.1611, "high": 0.1611, "low": 0.1606, "close": 0.1606, "volume": 15765.9, "quote_volume": 2536.39062, "trades": 70, "taker_buy_volume": 10897.4, "taker_buy_quote": 1753.16614}, {"ts": 1768235820000, "open": 0.1606, "high": 0.1607, "low": 0.1605, "close": 0.1607, "volume": 68607.7, "quote_volume": 11019.05332, "trades": 88, "taker_buy_volume": 16947.5, "taker_buy_quote": 2721.79992}, {"ts": 1768235880000, "open": 0.1607, "high": 0.161, "low": 0.1604, "close": 0.1609, "volume": 195579.7, "quote_volume": 31420.49561, "trades": 204, "taker_buy_volume": 82911.1, "taker_buy_quote": 13333.40731}, {"ts": 1768235940000, "open": 0.161, "high": 0.1612, "low": 0.161, "close": 0.1611, "volume": 26325.8, "quote_volume": 4240.53547, "trades": 76, "taker_buy_volume": 20404.4, "taker_buy_quote": 3286.76303}, {"ts": 1768236000000, "open": 0.1611, "high": 0.1613, "low": 0.161, "close": 0.161, "volume": 62875.4, "quote_volume": 10139.41993, "trades": 83, "taker_buy_volume": 48077.7, "taker_buy_quote": 7753.86354}, {"ts": 1768236060000, "open": 0.1609, "high": 0.161, "low": 0.1607, "close": 0.1609, "volume": 11789.7, "quote_volume": 1896.65639, "trades": 55, "taker_buy_volume": 9111.9, "taker_buy_quote": 1465.91188}, {"ts": 1768236120000, "open": 0.1608, "high": 0.1608, "low": 0.1606, "close": 0.1607, "volume": 23735.6, "quote_volume": 3813.30751, "trades": 98, "taker_buy_volume": 7891.2, "taker_buy_quote": 1267.6849}, {"ts": 1768236180000, "open": 0.1607, "high": 0.1609, "low": 0.1606, "close": 0.1609, "volume": 11913.8, "quote_volume": 1914.4455, "trades": 77, "taker_buy_volume": 9514.7, "taker_buy_quote": 1528.96997}, {"ts": 1768236240000, "open": 0.161, "high": 0.1613, "low": 0.161, "close": 0.1612, "volume": 21011.3, "quote_volume": 3386.79983, "trades": 68, "taker_buy_volume": 11166.8, "taker_buy_quote": 1799.26472}, {"ts": 1768236300000, "open": 0.1611, "high": 0.1612, "low": 0.1609, "close": 0.1612, "volume": 90487.4, "quote_volume": 14581.88429, "trades": 156, "taker_buy_volume": 34506.4, "taker_buy_quote": 5558.93399}, {"ts": 1768236360000, "open": 0.1611, "high": 0.1613, "low": 0.161, "close": 0.1613, "volume": 39297.8, "quote_volume": 6334.10911, "trades": 145, "taker_buy_volume": 25138.1, "taker_buy_quote": 4050.97583}, {"ts": 1768236420000, "open": 0.1613, "high": 0.1613, "low": 0.161, "close": 0.161, "volume": 58590.4, "quote_volume": 9440.90651, "trades": 107, "taker_buy_volume": 31062.9, "taker_buy_quote": 5007.23434}, {"ts": 1768236480000, "open": 0.1609, "high": 0.1609, "low": 0.1605, "close": 0.1606, "volume": 59920.3, "quote_volume": 9625.67381, "trades": 103, "taker_buy_volume": 9862.8, "taker_buy_quote": 1584.28336}, {"ts": 1768236540000, "open": 0.1607, "high": 0.1608, "low": 0.1606, "close": 0.1606, "volume": 17079.8, "quote_volume": 2744.41814, "trades": 33, "taker_buy_volume": 3194.8, "taker_buy_quote": 513.41092}, {"ts": 1768236600000, "open": 0.1606, "high": 0.1608, "low": 0.1603, "close": 0.1608, "volume": 47830.4, "quote_volume": 7678.99592, "trades": 89, "taker_buy_volume": 21793.5, "taker_buy_quote": 3500.12117}, {"ts": 1768236660000, "open": 0.1608, "high": 0.1608, "low": 0.1606, "close": 0.1608, "volume": 23222.8, "quote_volume": 3732.86615, "trades": 62, "taker_buy_volume": 13614.7, "taker_buy_quote": 2188.71052}, {"ts": 1768236720000, "open": 0.1608, "high": 0.1611, "low": 0.1608, "close": 0.161, "volume": 5703.8, "quote_volume": 918.18797, "trades": 39, "taker_buy_volume": 2670.5, "taker_buy_quote": 429.82667}, {"ts": 1768236780000, "open": 0.161, "high": 0.1611, "low": 0.1609, "close": 0.1611, "volume": 23683.3, "quote_volume": 3811.1345, "trades": 48, "taker_buy_volume": 5370.4, "taker_buy_quote": 864.53932}, {"ts": 1768236840000, "open": 0.1611, "high": 0.1614, "low": 0.1611, "close": 0.1614, "volume": 58771.7, "quote_volume": 9473.76043, "trades": 56, "taker_buy_volume": 54914.5, "taker_buy_quote": 8851.25152}, {"ts": 1768236900000, "open": 0.1615, "high": 0.162, "low": 0.1615, "close": 0.1619, "volume": 70875.5, "quote_volume": 11462.41844, "trades": 133, "taker_buy_volume": 62302.5, "taker_buy_quote": 10076.0325}, {"ts": 1768236960000, "open": 0.1619, "high": 0.162, "low": 0.1618, "close": 0.1619, "volume": 27721.4, "quote_volume": 4487.23503, "trades": 84, "taker_buy_volume": 17219.7, "taker_buy_quote": 2787.45272}, {"ts": 1768237020000, "open": 0.162, "high": 0.1622, "low": 0.1619, "close": 0.162, "volume": 51025.0, "quote_volume": 8267.07602, "trades": 74, "taker_buy_volume": 8291.9, "taker_buy_quote": 1343.98016}, {"ts": 1768237080000, "open": 0.162, "high": 0.162, "low": 0.1617, "close": 0.1617, "volume": 39223.2, "quote_volume": 6349.23983, "trades": 81, "taker_buy_volume": 6843.4, "taker_buy_quote": 1107.80342}, {"ts": 1768237140000, "open": 0.1617, "high": 0.1617, "low": 0.1615, "close": 0.1617, "volume": 40314.6, "quote_volume": 6513.56861, "trades": 59, "taker_buy_volume": 31111.7, "taker_buy_quote": 5027.20247}, {"ts": 1768237200000, "open": 0.1617, "high": 0.1617, "low": 0.1614, "close": 0.1614, "volume": 69403.0, "quote_volume": 11212.06869, "trades": 108, "taker_buy_volume": 21759.3, "taker_buy_quote": 3514.91822}, {"ts": 1768237260000, "open": 0.1614, "high": 0.1619, "low": 0.1613, "close": 0.1615, "volume": 57784.1, "quote_volume": 9336.718, "trades": 153, "taker_buy_volume": 15629.4, "taker_buy_quote": 2524.97427}, {"ts": 1768237320000, "open": 0.1615, "high": 0.1617, "low": 0.1613, "close": 0.1617, "volume": 73768.1, "quote_volume": 11920.27156, "trades": 114, "taker_buy_volume": 14751.6, "taker_buy_quote": 2382.57087}, {"ts": 1768237380000, "open": 0.1617, "high": 0.1617, "low": 0.1613, "close": 0.1616, "volume": 38200.2, "quote_volume": 6166.08765, "trades": 69, "taker_buy_volume": 27073.5, "taker_buy_quote": 4367.42918}, {"ts": 1768237440000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 21759.2, "quote_volume": 3518.94907, "trades": 39, "taker_buy_volume": 13628.5, "taker_buy_quote": 2204.20417}, {"ts": 1768237500000, "open": 0.1617, "high": 0.1617, "low": 0.1614, "close": 0.1616, "volume": 31034.5, "quote_volume": 5012.52594, "trades": 91, "taker_buy_volume": 15695.3, "taker_buy_quote": 2534.86597}, {"ts": 1768237560000, "open": 0.1616, "high": 0.1617, "low": 0.1612, "close": 0.1616, "volume": 41424.5, "quote_volume": 6688.68501, "trades": 115, "taker_buy_volume": 14892.9, "taker_buy_quote": 2403.95744}, {"ts": 1768237620000, "open": 0.1616, "high": 0.1618, "low": 0.1614, "close": 0.1614, "volume": 63403.7, "quote_volume": 10248.11531, "trades": 108, "taker_buy_volume": 9946.6, "taker_buy_quote": 1607.38199}, {"ts": 1768237680000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 25956.6, "quote_volume": 4191.98496, "trades": 40, "taker_buy_volume": 7280.0, "taker_buy_quote": 1175.72}, {"ts": 1768237740000, "open": 0.1615, "high": 0.1615, "low": 0.1612, "close": 0.1612, "volume": 77240.7, "quote_volume": 12460.31597, "trades": 76, "taker_buy_volume": 39755.4, "taker_buy_quote": 6412.64826}, {"ts": 1768237800000, "open": 0.1612, "high": 0.1612, "low": 0.1608, "close": 0.1608, "volume": 335270.5, "quote_volume": 53956.16466, "trades": 202, "taker_buy_volume": 103291.7, "taker_buy_quote": 16620.02915}, {"ts": 1768237860000, "open": 0.1609, "high": 0.1611, "low": 0.1608, "close": 0.1608, "volume": 122989.6, "quote_volume": 19794.03305, "trades": 105, "taker_buy_volume": 44397.9, "taker_buy_quote": 7148.26464}, {"ts": 1768237920000, "open": 0.1608, "high": 0.1608, "low": 0.1606, "close": 0.1607, "volume": 110140.9, "quote_volume": 17695.49429, "trades": 68, "taker_buy_volume": 12002.4, "taker_buy_quote": 1929.11502}, {"ts": 1768237980000, "open": 0.1607, "high": 0.1608, "low": 0.1602, "close": 0.1603, "volume": 169226.4, "quote_volume": 27144.41761, "trades": 131, "taker_buy_volume": 42402.9, "taker_buy_quote": 6801.97449}, {"ts": 1768238040000, "open": 0.1603, "high": 0.1606, "low": 0.1603, "close": 0.1605, "volume": 110493.7, "quote_volume": 17726.66599, "trades": 64, "taker_buy_volume": 78134.5, "taker_buy_quote": 12530.522}, {"ts": 1768238100000, "open": 0.1605, "high": 0.1607, "low": 0.1605, "close": 0.1607, "volume": 26109.0, "quote_volume": 4193.63884, "trades": 70, "taker_buy_volume": 15647.7, "taker_buy_quote": 2513.72343}, {"ts": 1768238160000, "open": 0.1607, "high": 0.1607, "low": 0.1605, "close": 0.1606, "volume": 36815.4, "quote_volume": 5911.49253, "trades": 57, "taker_buy_volume": 26658.5, "taker_buy_quote": 4280.89342}, {"ts": 1768238220000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1608, "volume": 8424.2, "quote_volume": 1353.98691, "trades": 48, "taker_buy_volume": 7806.6, "taker_buy_quote": 1254.73859}, {"ts": 1768238280000, "open": 0.1609, "high": 0.1609, "low": 0.1606, "close": 0.1606, "volume": 13265.1, "quote_volume": 2133.53086, "trades": 45, "taker_buy_volume": 4287.3, "taker_buy_quote": 689.57478}, {"ts": 1768238340000, "open": 0.1606, "high": 0.1608, "low": 0.1605, "close": 0.1608, "volume": 25512.8, "quote_volume": 4096.5587, "trades": 53, "taker_buy_volume": 18956.2, "taker_buy_quote": 3043.63349}, {"ts": 1768238400000, "open": 0.1609, "high": 0.1609, "low": 0.1607, "close": 0.1607, "volume": 69049.3, "quote_volume": 11109.42411, "trades": 53, "taker_buy_volume": 48000.0, "taker_buy_quote": 7722.71892}, {"ts": 1768238460000, "open": 0.1608, "high": 0.1609, "low": 0.1606, "close": 0.1606, "volume": 29246.0, "quote_volume": 4698.13587, "trades": 60, "taker_buy_volume": 6981.8, "taker_buy_quote": 1121.98774}, {"ts": 1768238520000, "open": 0.1607, "high": 0.1607, "low": 0.1594, "close": 0.1598, "volume": 389408.1, "quote_volume": 62203.37108, "trades": 229, "taker_buy_volume": 133205.7, "taker_buy_quote": 21261.73665}, {"ts": 1768238580000, "open": 0.1598, "high": 0.16, "low": 0.1592, "close": 0.1594, "volume": 510590.8, "quote_volume": 81499.88125, "trades": 360, "taker_buy_volume": 316330.1, "taker_buy_quote": 50511.43111}, {"ts": 1768238640000, "open": 0.1595, "high": 0.1597, "low": 0.1593, "close": 0.1595, "volume": 164582.0, "quote_volume": 26265.56154, "trades": 151, "taker_buy_volume": 115646.2, "taker_buy_quote": 18462.09524}, {"ts": 1768238700000, "open": 0.1595, "high": 0.1595, "low": 0.1588, "close": 0.1588, "volume": 171403.3, "quote_volume": 27252.11964, "trades": 162, "taker_buy_volume": 58868.6, "taker_buy_quote": 9353.92237}, {"ts": 1768238760000, "open": 0.1588, "high": 0.1589, "low": 0.1584, "close": 0.1586, "volume": 209748.9, "quote_volume": 33280.84389, "trades": 300, "taker_buy_volume": 88648.1, "taker_buy_quote": 14072.62167}, {"ts": 1768238820000, "open": 0.1586, "high": 0.1586, "low": 0.1583, "close": 0.1584, "volume": 64459.5, "quote_volume": 10210.46908, "trades": 87, "taker_buy_volume": 16044.0, "taker_buy_quote": 2541.79931}, {"ts": 1768238880000, "open": 0.1585, "high": 0.1587, "low": 0.1584, "close": 0.1585, "volume": 22936.5, "quote_volume": 3635.74451, "trades": 70, "taker_buy_volume": 9360.7, "taker_buy_quote": 1483.93761}, {"ts": 1768238940000, "open": 0.1584, "high": 0.1584, "low": 0.1581, "close": 0.1581, "volume": 32680.7, "quote_volume": 5171.80884, "trades": 40, "taker_buy_volume": 9152.9, "taker_buy_quote": 1448.43998}, {"ts": 1768239000000, "open": 0.1582, "high": 0.1583, "low": 0.1578, "close": 0.158, "volume": 79330.8, "quote_volume": 12540.78814, "trades": 110, "taker_buy_volume": 20730.8, "taker_buy_quote": 3278.71164}, {"ts": 1768239060000, "open": 0.1579, "high": 0.1579, "low": 0.1578, "close": 0.1578, "volume": 42665.5, "quote_volume": 6734.82728, "trades": 100, "taker_buy_volume": 16345.4, "taker_buy_quote": 2580.73478}, {"ts": 1768239120000, "open": 0.1578, "high": 0.1578, "low": 0.1572, "close": 0.1572, "volume": 139501.1, "quote_volume": 21959.80277, "trades": 230, "taker_buy_volume": 31166.3, "taker_buy_quote": 4904.46759}, {"ts": 1768239180000, "open": 0.1573, "high": 0.1573, "low": 0.1565, "close": 0.1566, "volume": 639773.1, "quote_volume": 100285.26267, "trades": 516, "taker_buy_volume": 434209.4, "taker_buy_quote": 68066.76587}, {"ts": 1768239240000, "open": 0.1565, "high": 0.1566, "low": 0.1562, "close": 0.1564, "volume": 285060.1, "quote_volume": 44571.44515, "trades": 334, "taker_buy_volume": 114672.0, "taker_buy_quote": 17929.38543}, {"ts": 1768239300000, "open": 0.1564, "high": 0.1567, "low": 0.156, "close": 0.1567, "volume": 124895.1, "quote_volume": 19532.75898, "trades": 182, "taker_buy_volume": 84214.9, "taker_buy_quote": 13178.15034}, {"ts": 1768239360000, "open": 0.1567, "high": 0.157, "low": 0.1566, "close": 0.1567, "volume": 185456.4, "quote_volume": 29083.77111, "trades": 231, "taker_buy_volume": 31330.6, "taker_buy_quote": 4914.40892}, {"ts": 1768239420000, "open": 0.1566, "high": 0.1571, "low": 0.1564, "close": 0.157, "volume": 88409.8, "quote_volume": 13849.68765, "trades": 157, "taker_buy_volume": 47234.9, "taker_buy_quote": 7403.77424}, {"ts": 1768239480000, "open": 0.157, "high": 0.1571, "low": 0.157, "close": 0.157, "volume": 93871.1, "quote_volume": 14745.74389, "trades": 94, "taker_buy_volume": 44332.6, "taker_buy_quote": 6964.06855}, {"ts": 1768239540000, "open": 0.157, "high": 0.1571, "low": 0.1567, "close": 0.1568, "volume": 25002.2, "quote_volume": 3923.48093, "trades": 77, "taker_buy_volume": 20877.4, "taker_buy_quote": 3276.16623}, {"ts": 1768239600000, "open": 0.1568, "high": 0.1568, "low": 0.1564, "close": 0.1568, "volume": 80068.8, "quote_volume": 12539.49832, "trades": 102, "taker_buy_volume": 67552.5, "taker_buy_quote": 10578.89011}, {"ts": 1768239660000, "open": 0.1568, "high": 0.1569, "low": 0.1567, "close": 0.1567, "volume": 24357.8, "quote_volume": 3820.33167, "trades": 71, "taker_buy_volume": 17410.0, "taker_buy_quote": 2730.72924}, {"ts": 1768239720000, "open": 0.1567, "high": 0.1567, "low": 0.1564, "close": 0.1564, "volume": 7736.1, "quote_volume": 1211.06948, "trades": 37, "taker_buy_volume": 2124.3, "taker_buy_quote": 332.73391}, {"ts": 1768239780000, "open": 0.1564, "high": 0.157, "low": 0.1564, "close": 0.1569, "volume": 215456.6, "quote_volume": 33765.56567, "trades": 139, "taker_buy_volume": 211289.6, "taker_buy_quote": 33111.79336}, {"ts": 1768239840000, "open": 0.1568, "high": 0.1568, "low": 0.1564, "close": 0.1565, "volume": 42680.5, "quote_volume": 6686.22901, "trades": 89, "taker_buy_volume": 26611.8, "taker_buy_quote": 4168.99439}, {"ts": 1768239900000, "open": 0.1564, "high": 0.1567, "low": 0.1564, "close": 0.1567, "volume": 22963.0, "quote_volume": 3595.06641, "trades": 75, "taker_buy_volume": 15068.5, "taker_buy_quote": 2359.51718}, {"ts": 1768239960000, "open": 0.1566, "high": 0.1568, "low": 0.1564, "close": 0.1565, "volume": 37311.8, "quote_volume": 5841.13495, "trades": 89, "taker_buy_volume": 17865.8, "taker_buy_quote": 2797.62485}, {"ts": 1768240020000, "open": 0.1564, "high": 0.1564, "low": 0.1563, "close": 0.1564, "volume": 22263.1, "quote_volume": 3479.79407, "trades": 24, "taker_buy_volume": 927.7, "taker_buy_quote": 145.03147}, {"ts": 1768240080000, "open": 0.1563, "high": 0.1569, "low": 0.1563, "close": 0.1567, "volume": 19591.7, "quote_volume": 3069.06305, "trades": 77, "taker_buy_volume": 13837.3, "taker_buy_quote": 2167.38016}, {"ts": 1768240140000, "open": 0.1568, "high": 0.1568, "low": 0.1565, "close": 0.1565, "volume": 22932.8, "quote_volume": 3594.64807, "trades": 60, "taker_buy_volume": 10871.3, "taker_buy_quote": 1704.61984}, {"ts": 1768240200000, "open": 0.1564, "high": 0.1568, "low": 0.1564, "close": 0.1565, "volume": 61629.3, "quote_volume": 9652.57242, "trades": 107, "taker_buy_volume": 37223.7, "taker_buy_quote": 5830.25279}, {"ts": 1768240260000, "open": 0.1565, "high": 0.1566, "low": 0.1564, "close": 0.1566, "volume": 23253.7, "quote_volume": 3639.87113, "trades": 52, "taker_buy_volume": 20831.0, "taker_buy_quote": 3260.94847}, {"ts": 1768240320000, "open": 0.1566, "high": 0.1568, "low": 0.1566, "close": 0.1566, "volume": 59696.8, "quote_volume": 9349.53064, "trades": 63, "taker_buy_volume": 5321.2, "taker_buy_quote": 833.82852}, {"ts": 1768240380000, "open": 0.1565, "high": 0.1565, "low": 0.1563, "close": 0.1563, "volume": 6196.9, "quote_volume": 969.01744, "trades": 36, "taker_buy_volume": 1221.5, "taker_buy_quote": 191.00783}, {"ts": 1768240440000, "open": 0.1564, "high": 0.1568, "low": 0.1564, "close": 0.1568, "volume": 24285.6, "quote_volume": 3805.73415, "trades": 48, "taker_buy_volume": 21424.0, "taker_buy_quote": 3357.03527}, {"ts": 1768240500000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1567, "volume": 10967.0, "quote_volume": 1719.62241, "trades": 22, "taker_buy_volume": 3422.3, "taker_buy_quote": 536.61664}, {"ts": 1768240560000, "open": 0.1568, "high": 0.1568, "low": 0.1566, "close": 0.1567, "volume": 5651.4, "quote_volume": 885.85903, "trades": 30, "taker_buy_volume": 4578.4, "taker_buy_quote": 717.68083}, {"ts": 1768240620000, "open": 0.1567, "high": 0.1567, "low": 0.1563, "close": 0.1563, "volume": 6812.8, "quote_volume": 1067.20235, "trades": 30, "taker_buy_volume": 5055.5, "taker_buy_quote": 792.19685}, {"ts": 1768240680000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 5837.5, "quote_volume": 912.985, "trades": 10, "taker_buy_volume": 606.5, "taker_buy_quote": 94.8566}, {"ts": 1768240740000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 3836.3, "quote_volume": 600.38095, "trades": 12, "taker_buy_volume": 2291.4, "taker_buy_quote": 358.6041}, {"ts": 1768240800000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 16943.9, "quote_volume": 2652.06564, "trades": 50, "taker_buy_volume": 15944.8, "taker_buy_quote": 2495.66841}, {"ts": 1768240860000, "open": 0.1566, "high": 0.1567, "low": 0.1565, "close": 0.1567, "volume": 25109.0, "quote_volume": 3932.32253, "trades": 72, "taker_buy_volume": 15660.2, "taker_buy_quote": 2452.58223}, {"ts": 1768240920000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1567, "volume": 11419.0, "quote_volume": 1789.22526, "trades": 32, "taker_buy_volume": 4060.0, "taker_buy_quote": 636.15754}, {"ts": 1768240980000, "open": 0.1567, "high": 0.1571, "low": 0.1567, "close": 0.1571, "volume": 39443.8, "quote_volume": 6191.40853, "trades": 67, "taker_buy_volume": 34280.1, "taker_buy_quote": 5380.78371}, {"ts": 1768241040000, "open": 0.157, "high": 0.1571, "low": 0.1567, "close": 0.1567, "volume": 88031.7, "quote_volume": 13817.75178, "trades": 79, "taker_buy_volume": 33778.4, "taker_buy_quote": 5301.59123}, {"ts": 1768241100000, "open": 0.1568, "high": 0.1571, "low": 0.1568, "close": 0.1571, "volume": 46461.3, "quote_volume": 7296.61017, "trades": 66, "taker_buy_volume": 43261.9, "taker_buy_quote": 6794.25656}, {"ts": 1768241160000, "open": 0.1572, "high": 0.1573, "low": 0.157, "close": 0.1573, "volume": 50422.8, "quote_volume": 7924.78246, "trades": 76, "taker_buy_volume": 20527.6, "taker_buy_quote": 3226.70859}, {"ts": 1768241220000, "open": 0.1572, "high": 0.1572, "low": 0.1568, "close": 0.1568, "volume": 195804.0, "quote_volume": 30725.12133, "trades": 164, "taker_buy_volume": 17905.0, "taker_buy_quote": 2809.85777}, {"ts": 1768241280000, "open": 0.1568, "high": 0.157, "low": 0.1567, "close": 0.157, "volume": 185811.2, "quote_volume": 29135.56039, "trades": 103, "taker_buy_volume": 165437.9, "taker_buy_quote": 25941.03509}, {"ts": 1768241340000, "open": 0.157, "high": 0.1578, "low": 0.157, "close": 0.1574, "volume": 416192.2, "quote_volume": 65507.56711, "trades": 228, "taker_buy_volume": 293720.7, "taker_buy_quote": 46221.91895}, {"ts": 1768241400000, "open": 0.1573, "high": 0.1579, "low": 0.1573, "close": 0.1579, "volume": 151460.9, "quote_volume": 23880.7104, "trades": 164, "taker_buy_volume": 118203.3, "taker_buy_quote": 18635.35068}, {"ts": 1768241460000, "open": 0.1579, "high": 0.1579, "low": 0.1575, "close": 0.1575, "volume": 4078.8, "quote_volume": 643.36928, "trades": 44, "taker_buy_volume": 94.4, "taker_buy_quote": 14.90576}, {"ts": 1768241520000, "open": 0.1574, "high": 0.1576, "low": 0.1573, "close": 0.1575, "volume": 76969.8, "quote_volume": 12122.48906, "trades": 111, "taker_buy_volume": 17646.4, "taker_buy_quote": 2778.6823}, {"ts": 1768241580000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 5768.4, "quote_volume": 909.09984, "trades": 10, "taker_buy_volume": 5768.4, "taker_buy_quote": 909.09984}, {"ts": 1768241640000, "open": 0.1576, "high": 0.1576, "low": 0.1575, "close": 0.1575, "volume": 29433.4, "quote_volume": 4635.97568, "trades": 16, "taker_buy_volume": 345.5, "taker_buy_quote": 54.41625}, {"ts": 1768241700000, "open": 0.1576, "high": 0.1576, "low": 0.1575, "close": 0.1575, "volume": 2316.2, "quote_volume": 364.87764, "trades": 11, "taker_buy_volume": 819.4, "taker_buy_quote": 129.13164}, {"ts": 1768241760000, "open": 0.1575, "high": 0.1577, "low": 0.1575, "close": 0.1577, "volume": 5545.2, "quote_volume": 874.24166, "trades": 50, "taker_buy_volume": 4699.1, "taker_buy_quote": 740.86777}, {"ts": 1768241820000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 13947.9, "quote_volume": 2200.97862, "trades": 16, "taker_buy_volume": 13476.2, "taker_buy_quote": 2126.54436}, {"ts": 1768241880000, "open": 0.1577, "high": 0.1577, "low": 0.1574, "close": 0.1577, "volume": 25260.9, "quote_volume": 3981.61113, "trades": 68, "taker_buy_volume": 20146.4, "taker_buy_quote": 3175.37801}, {"ts": 1768241940000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 7185.6, "quote_volume": 1132.45056, "trades": 19, "taker_buy_volume": 1926.2, "taker_buy_quote": 303.56912}, {"ts": 1768242000000, "open": 0.1575, "high": 0.1578, "low": 0.1575, "close": 0.1577, "volume": 29541.9, "quote_volume": 4659.15862, "trades": 52, "taker_buy_volume": 2973.3, "taker_buy_quote": 468.88784}, {"ts": 1768242060000, "open": 0.1577, "high": 0.1581, "low": 0.1577, "close": 0.158, "volume": 43702.3, "quote_volume": 6902.60905, "trades": 74, "taker_buy_volume": 38880.4, "taker_buy_quote": 6141.14626}, {"ts": 1768242120000, "open": 0.158, "high": 0.1582, "low": 0.158, "close": 0.1581, "volume": 15641.2, "quote_volume": 2472.80828, "trades": 31, "taker_buy_volume": 13774.7, "taker_buy_quote": 2177.75422}, {"ts": 1768242180000, "open": 0.158, "high": 0.1581, "low": 0.1579, "close": 0.1581, "volume": 31722.7, "quote_volume": 5013.09459, "trades": 55, "taker_buy_volume": 26999.4, "taker_buy_quote": 4267.22565}, {"ts": 1768242240000, "open": 0.1581, "high": 0.1582, "low": 0.158, "close": 0.1581, "volume": 12952.6, "quote_volume": 2047.60373, "trades": 55, "taker_buy_volume": 7353.7, "taker_buy_quote": 1162.56221}, {"ts": 1768242300000, "open": 0.1581, "high": 0.1583, "low": 0.1581, "close": 0.1582, "volume": 21535.0, "quote_volume": 3406.75205, "trades": 37, "taker_buy_volume": 13497.5, "taker_buy_quote": 2135.3421}, {"ts": 1768242360000, "open": 0.1581, "high": 0.1581, "low": 0.1577, "close": 0.1577, "volume": 40037.3, "quote_volume": 6323.90954, "trades": 74, "taker_buy_volume": 4356.3, "taker_buy_quote": 687.08693}, {"ts": 1768242420000, "open": 0.1578, "high": 0.158, "low": 0.1578, "close": 0.158, "volume": 7118.2, "quote_volume": 1124.35157, "trades": 34, "taker_buy_volume": 1492.5, "taker_buy_quote": 235.67279}, {"ts": 1768242480000, "open": 0.158, "high": 0.1587, "low": 0.158, "close": 0.1586, "volume": 322764.2, "quote_volume": 51106.26339, "trades": 183, "taker_buy_volume": 247825.5, "taker_buy_quote": 39232.64705}, {"ts": 1768242540000, "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 30813.8, "quote_volume": 4887.06868, "trades": 27, "taker_buy_volume": 17883.4, "taker_buy_quote": 2836.30724}, {"ts": 1768242600000, "open": 0.1586, "high": 0.1586, "low": 0.1581, "close": 0.1585, "volume": 162540.7, "quote_volume": 25747.1699, "trades": 105, "taker_buy_volume": 121522.2, "taker_buy_quote": 19247.44388}, {"ts": 1768242660000, "open": 0.1585, "high": 0.1586, "low": 0.1581, "close": 0.1581, "volume": 14194.0, "quote_volume": 2248.26, "trades": 49, "taker_buy_volume": 2618.3, "taker_buy_quote": 415.00055}, {"ts": 1768242720000, "open": 0.1581, "high": 0.1582, "low": 0.1578, "close": 0.1578, "volume": 41471.5, "quote_volume": 6555.63325, "trades": 67, "taker_buy_volume": 6710.2, "taker_buy_quote": 1060.32386}, {"ts": 1768242780000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1576, "volume": 13618.0, "quote_volume": 2146.24435, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242840000, "open": 0.1575, "high": 0.1575, "low": 0.157, "close": 0.157, "volume": 80653.4, "quote_volume": 12683.4556, "trades": 82, "taker_buy_volume": 3231.1, "taker_buy_quote": 507.61491}, {"ts": 1768242900000, "open": 0.157, "high": 0.157, "low": 0.1569, "close": 0.1569, "volume": 21567.5, "quote_volume": 3384.48577, "trades": 30, "taker_buy_volume": 7636.0, "taker_buy_quote": 1198.62106}, {"ts": 1768242960000, "open": 0.1569, "high": 0.1569, "low": 0.1563, "close": 0.1565, "volume": 162113.4, "quote_volume": 25370.14747, "trades": 152, "taker_buy_volume": 29768.3, "taker_buy_quote": 4657.69844}, {"ts": 1768243020000, "open": 0.1564, "high": 0.1565, "low": 0.1562, "close": 0.1564, "volume": 212500.7, "quote_volume": 33224.06981, "trades": 164, "taker_buy_volume": 125091.1, "taker_buy_quote": 19561.12377}, {"ts": 1768243080000, "open": 0.1564, "high": 0.1564, "low": 0.1562, "close": 0.1563, "volume": 9855.7, "quote_volume": 1540.64692, "trades": 29, "taker_buy_volume": 8036.1, "taker_buy_quote": 1256.20724}, {"ts": 1768243140000, "open": 0.1564, "high": 0.1568, "low": 0.1564, "close": 0.1568, "volume": 16118.3, "quote_volume": 2523.49061, "trades": 71, "taker_buy_volume": 14639.3, "taker_buy_quote": 2291.67721}, {"ts": 1768243200000, "open": 0.1568, "high": 0.1568, "low": 0.1565, "close": 0.1565, "volume": 6536.2, "quote_volume": 1024.03664, "trades": 35, "taker_buy_volume": 2478.6, "taker_buy_quote": 388.1691}, {"ts": 1768243260000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 6557.0, "quote_volume": 1026.51486, "trades": 23, "taker_buy_volume": 4661.7, "taker_buy_quote": 729.82236}, {"ts": 1768243320000, "open": 0.1565, "high": 0.1565, "low": 0.1564, "close": 0.1565, "volume": 13946.8, "quote_volume": 2182.5562, "trades": 29, "taker_buy_volume": 8824.0, "taker_buy_quote": 1380.956}, {"ts": 1768243380000, "open": 0.1565, "high": 0.1568, "low": 0.1565, "close": 0.1568, "volume": 4421.2, "quote_volume": 692.94597, "trades": 31, "taker_buy_volume": 2279.4, "taker_buy_quote": 357.2874}, {"ts": 1768243440000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 8401.8, "quote_volume": 1317.40224, "trades": 10, "taker_buy_volume": 1416.0, "taker_buy_quote": 222.0288}, {"ts": 1768243500000, "open": 0.1567, "high": 0.1569, "low": 0.1565, "close": 0.1569, "volume": 18774.0, "quote_volume": 2941.22524, "trades": 68, "taker_buy_volume": 14248.9, "taker_buy_quote": 2232.52909}, {"ts": 1768243560000, "open": 0.1569, "high": 0.1569, "low": 0.1566, "close": 0.1566, "volume": 11189.5, "quote_volume": 1752.60083, "trades": 35, "taker_buy_volume": 8969.6, "taker_buy_quote": 1404.63936}, {"ts": 1768243620000, "open": 0.1567, "high": 0.1571, "low": 0.1567, "close": 0.1571, "volume": 50243.5, "quote_volume": 7886.54149, "trades": 88, "taker_buy_volume": 43377.9, "taker_buy_quote": 6809.36689}, {"ts": 1768243680000, "open": 0.1571, "high": 0.1571, "low": 0.1569, "close": 0.157, "volume": 9453.9, "quote_volume": 1485.04685, "trades": 41, "taker_buy_volume": 4252.3, "taker_buy_quote": 667.94102}, {"ts": 1768243740000, "open": 0.1571, "high": 0.1571, "low": 0.157, "close": 0.157, "volume": 6627.6, "quote_volume": 1041.17806, "trades": 15, "taker_buy_volume": 4049.1, "taker_buy_quote": 636.11361}, {"ts": 1768243800000, "open": 0.1571, "high": 0.1573, "low": 0.1571, "close": 0.1572, "volume": 33516.4, "quote_volume": 5268.70873, "trades": 33, "taker_buy_volume": 32546.3, "taker_buy_quote": 5116.20901}, {"ts": 1768243860000, "open": 0.1573, "high": 0.1575, "low": 0.1573, "close": 0.1573, "volume": 111884.2, "quote_volume": 17605.36421, "trades": 77, "taker_buy_volume": 46946.6, "taker_buy_quote": 7388.20294}, {"ts": 1768243920000, "open": 0.1573, "high": 0.1573, "low": 0.1571, "close": 0.1571, "volume": 5704.3, "quote_volume": 896.47427, "trades": 29, "taker_buy_volume": 315.8, "taker_buy_quote": 49.67534}, {"ts": 1768243980000, "open": 0.1571, "high": 0.1573, "low": 0.1571, "close": 0.1572, "volume": 11414.8, "quote_volume": 1793.85493, "trades": 34, "taker_buy_volume": 10035.0, "taker_buy_quote": 1576.98199}, {"ts": 1768244040000, "open": 0.1572, "high": 0.1573, "low": 0.1571, "close": 0.1573, "volume": 4445.4, "quote_volume": 698.8144, "trades": 16, "taker_buy_volume": 3860.5, "taker_buy_quote": 606.87464}, {"ts": 1768244100000, "open": 0.1573, "high": 0.1577, "low": 0.1573, "close": 0.1576, "volume": 112819.3, "quote_volume": 17768.35199, "trades": 111, "taker_buy_volume": 70492.0, "taker_buy_quote": 11102.34644}, {"ts": 1768244160000, "open": 0.1576, "high": 0.1577, "low": 0.1576, "close": 0.1576, "volume": 1268.1, "quote_volume": 199.87146, "trades": 16, "taker_buy_volume": 379.3, "taker_buy_quote": 59.79658}, {"ts": 1768244220000, "open": 0.1576, "high": 0.1577, "low": 0.1576, "close": 0.1577, "volume": 15937.0, "quote_volume": 2513.19624, "trades": 24, "taker_buy_volume": 13873.5, "taker_buy_quote": 2187.78229}, {"ts": 1768244280000, "open": 0.1578, "high": 0.1578, "low": 0.1576, "close": 0.1577, "volume": 28859.6, "quote_volume": 4551.17035, "trades": 31, "taker_buy_volume": 2194.7, "taker_buy_quote": 346.12309}, {"ts": 1768244340000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1576, "volume": 7188.9, "quote_volume": 1133.15616, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244400000, "open": 0.1575, "high": 0.1575, "low": 0.1569, "close": 0.1571, "volume": 123573.9, "quote_volume": 19411.51236, "trades": 151, "taker_buy_volume": 87493.2, "taker_buy_quote": 13741.9559}, {"ts": 1768244460000, "open": 0.157, "high": 0.1571, "low": 0.1565, "close": 0.1565, "volume": 199773.6, "quote_volume": 31303.9594, "trades": 170, "taker_buy_volume": 129325.0, "taker_buy_quote": 20265.44156}, {"ts": 1768244520000, "open": 0.1566, "high": 0.1567, "low": 0.1564, "close": 0.1565, "volume": 87036.4, "quote_volume": 13629.57644, "trades": 120, "taker_buy_volume": 44948.1, "taker_buy_quote": 7041.00045}, {"ts": 1768244580000, "open": 0.1566, "high": 0.1568, "low": 0.1566, "close": 0.1566, "volume": 17810.7, "quote_volume": 2790.97639, "trades": 69, "taker_buy_volume": 6736.4, "taker_buy_quote": 1055.83778}, {"ts": 1768244640000, "open": 0.1566, "high": 0.1566, "low": 0.1564, "close": 0.1565, "volume": 29407.8, "quote_volume": 4600.75286, "trades": 72, "taker_buy_volume": 5653.8, "taker_buy_quote": 884.42209}, {"ts": 1768244700000, "open": 0.1565, "high": 0.1566, "low": 0.1564, "close": 0.1565, "volume": 43830.6, "quote_volume": 6859.46626, "trades": 106, "taker_buy_volume": 21873.2, "taker_buy_quote": 3424.75834}, {"ts": 1768244760000, "open": 0.1566, "high": 0.1566, "low": 0.1563, "close": 0.1564, "volume": 15383.2, "quote_volume": 2406.95332, "trades": 40, "taker_buy_volume": 2341.9, "taker_buy_quote": 366.65046}, {"ts": 1768244820000, "open": 0.1564, "high": 0.1571, "low": 0.1564, "close": 0.157, "volume": 93147.8, "quote_volume": 14599.04824, "trades": 123, "taker_buy_volume": 61408.5, "taker_buy_quote": 9623.95044}, {"ts": 1768244880000, "open": 0.157, "high": 0.157, "low": 0.1567, "close": 0.1569, "volume": 41881.0, "quote_volume": 6570.63532, "trades": 53, "taker_buy_volume": 6324.4, "taker_buy_quote": 991.8159}, {"ts": 1768244940000, "open": 0.1569, "high": 0.157, "low": 0.1569, "close": 0.157, "volume": 12049.3, "quote_volume": 1891.62738, "trades": 19, "taker_buy_volume": 1572.4, "taker_buy_quote": 246.8668}, {"ts": 1768245000000, "open": 0.157, "high": 0.1572, "low": 0.157, "close": 0.1572, "volume": 29544.3, "quote_volume": 4641.02443, "trades": 38, "taker_buy_volume": 10917.3, "taker_buy_quote": 1716.02403}, {"ts": 1768245060000, "open": 0.1572, "high": 0.1573, "low": 0.1568, "close": 0.1568, "volume": 144429.2, "quote_volume": 22690.84835, "trades": 131, "taker_buy_volume": 1970.1, "taker_buy_quote": 309.46453}, {"ts": 1768245120000, "open": 0.1568, "high": 0.1569, "low": 0.1567, "close": 0.1569, "volume": 20729.7, "quote_volume": 3249.02019, "trades": 69, "taker_buy_volume": 14203.6, "taker_buy_quote": 2226.25246}, {"ts": 1768245180000, "open": 0.1569, "high": 0.1574, "low": 0.1569, "close": 0.1574, "volume": 66579.5, "quote_volume": 10471.50464, "trades": 73, "taker_buy_volume": 54642.5, "taker_buy_quote": 8593.233}, {"ts": 1768245240000, "open": 0.1573, "high": 0.1573, "low": 0.157, "close": 0.1571, "volume": 8488.2, "quote_volume": 1333.74729, "trades": 26, "taker_buy_volume": 5363.6, "taker_buy_quote": 842.78631}, {"ts": 1768245300000, "open": 0.1572, "high": 0.1577, "low": 0.1572, "close": 0.1575, "volume": 96423.8, "quote_volume": 15192.81851, "trades": 108, "taker_buy_volume": 87753.4, "taker_buy_quote": 13826.73403}, {"ts": 1768245360000, "open": 0.1575, "high": 0.1577, "low": 0.1575, "close": 0.1577, "volume": 35059.5, "quote_volume": 5526.65747, "trades": 40, "taker_buy_volume": 32746.1, "taker_buy_quote": 5162.19305}, {"ts": 1768245420000, "open": 0.1578, "high": 0.158, "low": 0.1578, "close": 0.1579, "volume": 63385.4, "quote_volume": 10010.43375, "trades": 62, "taker_buy_volume": 58724.1, "taker_buy_quote": 9274.1003}, {"ts": 1768245480000, "open": 0.1579, "high": 0.1581, "low": 0.1579, "close": 0.1581, "volume": 16786.1, "quote_volume": 2653.37386, "trades": 30, "taker_buy_volume": 15898.3, "taker_buy_quote": 2513.02111}, {"ts": 1768245540000, "open": 0.1581, "high": 0.1582, "low": 0.1579, "close": 0.1579, "volume": 30378.1, "quote_volume": 4803.33531, "trades": 35, "taker_buy_volume": 22821.6, "taker_buy_quote": 3608.7671}, {"ts": 1768245600000, "open": 0.1579, "high": 0.1579, "low": 0.1576, "close": 0.1578, "volume": 7559.2, "quote_volume": 1192.07103, "trades": 47, "taker_buy_volume": 2402.7, "taker_buy_quote": 378.76024}, {"ts": 1768245660000, "open": 0.1578, "high": 0.1581, "low": 0.1578, "close": 0.1581, "volume": 87045.8, "quote_volume": 13748.56442, "trades": 67, "taker_buy_volume": 83702.6, "taker_buy_quote": 13220.4168}, {"ts": 1768245720000, "open": 0.1582, "high": 0.1584, "low": 0.1582, "close": 0.1584, "volume": 139114.9, "quote_volume": 22017.39986, "trades": 61, "taker_buy_volume": 54503.1, "taker_buy_quote": 8627.80513}, {"ts": 1768245780000, "open": 0.1585, "high": 0.1585, "low": 0.1581, "close": 0.1581, "volume": 61830.9, "quote_volume": 9797.95716, "trades": 76, "taker_buy_volume": 15394.0, "taker_buy_quote": 2439.949}, {"ts": 1768245840000, "open": 0.1581, "high": 0.1581, "low": 0.1579, "close": 0.158, "volume": 17789.4, "quote_volume": 2811.92246, "trades": 57, "taker_buy_volume": 12527.5, "taker_buy_quote": 1980.43433}, {"ts": 1768245900000, "open": 0.158, "high": 0.1581, "low": 0.158, "close": 0.1581, "volume": 28404.0, "quote_volume": 4489.80063, "trades": 58, "taker_buy_volume": 22994.8, "taker_buy_quote": 3635.0327}, {"ts": 1768245960000, "open": 0.1581, "high": 0.1581, "low": 0.158, "close": 0.1581, "volume": 16651.7, "quote_volume": 2631.19172, "trades": 30, "taker_buy_volume": 7009.3, "taker_buy_quote": 1107.65175}, {"ts": 1768246020000, "open": 0.1582, "high": 0.1582, "low": 0.158, "close": 0.1581, "volume": 16975.9, "quote_volume": 2683.75171, "trades": 53, "taker_buy_volume": 12033.0, "taker_buy_quote": 1902.05973}, {"ts": 1768246080000, "open": 0.158, "high": 0.158, "low": 0.1577, "close": 0.1579, "volume": 100139.4, "quote_volume": 15792.42272, "trades": 72, "taker_buy_volume": 32851.5, "taker_buy_quote": 5180.85615}, {"ts": 1768246140000, "open": 0.1579, "high": 0.1582, "low": 0.1579, "close": 0.1581, "volume": 59611.0, "quote_volume": 9422.22469, "trades": 44, "taker_buy_volume": 51838.0, "taker_buy_quote": 8193.33261}, {"ts": 1768246200000, "open": 0.1582, "high": 0.1585, "low": 0.1582, "close": 0.1584, "volume": 28565.5, "quote_volume": 4523.99409, "trades": 59, "taker_buy_volume": 23469.9, "taker_buy_quote": 3717.28027}, {"ts": 1768246260000, "open": 0.1583, "high": 0.1585, "low": 0.1582, "close": 0.1584, "volume": 129407.1, "quote_volume": 20498.76941, "trades": 135, "taker_buy_volume": 50101.5, "taker_buy_quote": 7938.20502}, {"ts": 1768246320000, "open": 0.1584, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 20839.6, "quote_volume": 3299.86717, "trades": 49, "taker_buy_volume": 18957.8, "taker_buy_quote": 3001.88813}, {"ts": 1768246380000, "open": 0.1583, "high": 0.1583, "low": 0.1582, "close": 0.1582, "volume": 16511.2, "quote_volume": 2612.11004, "trades": 34, "taker_buy_volume": 10444.6, "taker_buy_quote": 1652.33572}, {"ts": 1768246440000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246500000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246560000, "open": 0.1582, "high": 0.1582, "low": 0.1577, "close": 0.1577, "volume": 21140.6, "quote_volume": 3341.77262, "trades": 69, "taker_buy_volume": 10906.3, "taker_buy_quote": 1724.28603}, {"ts": 1768246620000, "open": 0.1578, "high": 0.1579, "low": 0.1578, "close": 0.1579, "volume": 14017.0, "quote_volume": 2213.09037, "trades": 33, "taker_buy_volume": 9084.4, "taker_buy_quote": 1434.23793}, {"ts": 1768246680000, "open": 0.1578, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 1369.8, "quote_volume": 216.11222, "trades": 19, "taker_buy_volume": 457.9, "taker_buy_quote": 72.25662}, {"ts": 1768246740000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246800000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 2078.1, "quote_volume": 327.92418, "trades": 12, "taker_buy_volume": 1691.7, "taker_buy_quote": 266.95026}, {"ts": 1768246860000, "open": 0.1579, "high": 0.158, "low": 0.1578, "close": 0.1578, "volume": 1617.6, "quote_volume": 255.33735, "trades": 25, "taker_buy_volume": 699.5, "taker_buy_quote": 110.40436}, {"ts": 1768246920000, "open": 0.1579, "high": 0.1579, "low": 0.1577, "close": 0.1578, "volume": 16259.3, "quote_volume": 2566.79519, "trades": 36, "taker_buy_volume": 4778.1, "taker_buy_quote": 754.25817}, {"ts": 1768246980000, "open": 0.1579, "high": 0.1579, "low": 0.1577, "close": 0.1577, "volume": 17881.5, "quote_volume": 2819.96874, "trades": 25, "taker_buy_volume": 2100.5, "taker_buy_quote": 331.26721}, {"ts": 1768247040000, "open": 0.1576, "high": 0.1576, "low": 0.1573, "close": 0.1574, "volume": 249590.7, "quote_volume": 39292.77602, "trades": 106, "taker_buy_volume": 12588.1, "taker_buy_quote": 1981.24365}, {"ts": 1768247100000, "open": 0.1574, "high": 0.1575, "low": 0.1573, "close": 0.1573, "volume": 134362.5, "quote_volume": 21149.1116, "trades": 83, "taker_buy_volume": 89041.1, "taker_buy_quote": 14018.24139}, {"ts": 1768247160000, "open": 0.1572, "high": 0.1574, "low": 0.1572, "close": 0.1573, "volume": 14073.0, "quote_volume": 2212.85779, "trades": 32, "taker_buy_volume": 974.6, "taker_buy_quote": 153.31453}, {"ts": 1768247220000, "open": 0.1572, "high": 0.1574, "low": 0.1572, "close": 0.1574, "volume": 30373.4, "quote_volume": 4777.79689, "trades": 61, "taker_buy_volume": 21529.7, "taker_buy_quote": 3387.48715}, {"ts": 1768247280000, "open": 0.1574, "high": 0.1574, "low": 0.1573, "close": 0.1574, "volume": 12059.9, "quote_volume": 1897.65067, "trades": 30, "taker_buy_volume": 1841.0, "taker_buy_quote": 289.63412}, {"ts": 1768247340000, "open": 0.1575, "high": 0.1577, "low": 0.1575, "close": 0.1577, "volume": 4932.1, "quote_volume": 777.06751, "trades": 30, "taker_buy_volume": 1617.9, "taker_buy_quote": 254.98101}, {"ts": 1768247400000, "open": 0.1577, "high": 0.1579, "low": 0.1577, "close": 0.1579, "volume": 22385.9, "quote_volume": 3533.62674, "trades": 62, "taker_buy_volume": 19154.0, "taker_buy_quote": 3023.95611}, {"ts": 1768247460000, "open": 0.1579, "high": 0.1586, "low": 0.1579, "close": 0.1586, "volume": 224012.7, "quote_volume": 35489.68787, "trades": 147, "taker_buy_volume": 142619.8, "taker_buy_quote": 22587.46184}, {"ts": 1768247520000, "open": 0.1585, "high": 0.1587, "low": 0.1585, "close": 0.1586, "volume": 29923.3, "quote_volume": 4746.65625, "trades": 38, "taker_buy_volume": 20942.0, "taker_buy_quote": 3322.23487}, {"ts": 1768247580000, "open": 0.1587, "high": 0.1589, "low": 0.1587, "close": 0.1587, "volume": 93857.7, "quote_volume": 14900.04954, "trades": 71, "taker_buy_volume": 74826.4, "taker_buy_quote": 11879.7383}, {"ts": 1768247640000, "open": 0.1586, "high": 0.1587, "low": 0.1585, "close": 0.1586, "volume": 4838.5, "quote_volume": 767.75537, "trades": 18, "taker_buy_volume": 3821.5, "taker_buy_quote": 606.4649}, {"ts": 1768247700000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 47446.9, "quote_volume": 7520.33365, "trades": 33, "taker_buy_volume": 11044.4, "taker_buy_quote": 1750.5374}, {"ts": 1768247760000, "open": 0.1585, "high": 0.1585, "low": 0.1583, "close": 0.1583, "volume": 23994.5, "quote_volume": 3801.60359, "trades": 33, "taker_buy_volume": 9292.3, "taker_buy_quote": 1472.82955}, {"ts": 1768247820000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 13135.0, "quote_volume": 2081.48423, "trades": 43, "taker_buy_volume": 11480.1, "taker_buy_quote": 1819.24511}, {"ts": 1768247880000, "open": 0.1583, "high": 0.1585, "low": 0.1583, "close": 0.1585, "volume": 3145.6, "quote_volume": 498.36595, "trades": 19, "taker_buy_volume": 2455.5, "taker_buy_quote": 388.99886}, {"ts": 1768247940000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 2384.3, "quote_volume": 377.88764, "trades": 10, "taker_buy_volume": 1927.5, "taker_buy_quote": 305.50875}, {"ts": 1768248000000, "open": 0.1584, "high": 0.1584, "low": 0.1581, "close": 0.1581, "volume": 29667.2, "quote_volume": 4696.81627, "trades": 56, "taker_buy_volume": 1691.2, "taker_buy_quote": 267.74484}, {"ts": 1768248060000, "open": 0.1581, "high": 0.1584, "low": 0.158, "close": 0.1584, "volume": 9948.1, "quote_volume": 1573.45496, "trades": 40, "taker_buy_volume": 8836.9, "taker_buy_quote": 1397.76275}, {"ts": 1768248120000, "open": 0.1584, "high": 0.1587, "low": 0.1584, "close": 0.1587, "volume": 18892.7, "quote_volume": 2996.38336, "trades": 32, "taker_buy_volume": 17266.6, "taker_buy_quote": 2738.50446}, {"ts": 1768248180000, "open": 0.1588, "high": 0.1592, "low": 0.1588, "close": 0.1591, "volume": 107355.2, "quote_volume": 17067.55229, "trades": 122, "taker_buy_volume": 95666.9, "taker_buy_quote": 15209.24501}, {"ts": 1768248240000, "open": 0.159, "high": 0.1596, "low": 0.159, "close": 0.1595, "volume": 157880.2, "quote_volume": 25131.52498, "trades": 122, "taker_buy_volume": 94924.9, "taker_buy_quote": 15117.31501}, {"ts": 1768248300000, "open": 0.1596, "high": 0.1597, "low": 0.1596, "close": 0.1597, "volume": 48697.8, "quote_volume": 7775.00686, "trades": 53, "taker_buy_volume": 43698.3, "taker_buy_quote": 6977.08666}, {"ts": 1768248360000, "open": 0.1598, "high": 0.16, "low": 0.1598, "close": 0.16, "volume": 96265.0, "quote_volume": 15389.96679, "trades": 84, "taker_buy_volume": 60559.7, "taker_buy_quote": 9683.87815}, {"ts": 1768248420000, "open": 0.16, "high": 0.1603, "low": 0.16, "close": 0.1602, "volume": 61573.0, "quote_volume": 9862.67103, "trades": 74, "taker_buy_volume": 44862.2, "taker_buy_quote": 7185.60087}, {"ts": 1768248480000, "open": 0.1601, "high": 0.1602, "low": 0.1601, "close": 0.1601, "volume": 24272.5, "quote_volume": 3887.59282, "trades": 34, "taker_buy_volume": 9070.6, "taker_buy_quote": 1452.92204}, {"ts": 1768248540000, "open": 0.1601, "high": 0.1601, "low": 0.1595, "close": 0.1595, "volume": 47648.7, "quote_volume": 7615.87487, "trades": 94, "taker_buy_volume": 2356.7, "taker_buy_quote": 376.5323}, {"ts": 1768248600000, "open": 0.1595, "high": 0.1596, "low": 0.1594, "close": 0.1595, "volume": 44242.8, "quote_volume": 7055.14644, "trades": 40, "taker_buy_volume": 19353.4, "taker_buy_quote": 3086.86438}, {"ts": 1768248660000, "open": 0.1596, "high": 0.1596, "low": 0.1596, "close": 0.1596, "volume": 2709.8, "quote_volume": 432.48408, "trades": 26, "taker_buy_volume": 1219.0, "taker_buy_quote": 194.5524}, {"ts": 1768248720000, "open": 0.1595, "high": 0.1596, "low": 0.1595, "close": 0.1596, "volume": 6348.4, "quote_volume": 1013.17921, "trades": 11, "taker_buy_volume": 2564.9, "taker_buy_quote": 409.35804}, {"ts": 1768248780000, "open": 0.1595, "high": 0.1595, "low": 0.1592, "close": 0.1592, "volume": 152487.3, "quote_volume": 24286.05955, "trades": 96, "taker_buy_volume": 20570.3, "taker_buy_quote": 3277.6961}, {"ts": 1768248840000, "open": 0.1591, "high": 0.1597, "low": 0.1591, "close": 0.1596, "volume": 22123.7, "quote_volume": 3529.70588, "trades": 76, "taker_buy_volume": 9372.0, "taker_buy_quote": 1494.70753}, {"ts": 1768248900000, "open": 0.1595, "high": 0.1595, "low": 0.1591, "close": 0.1593, "volume": 96489.0, "quote_volume": 15367.9365, "trades": 77, "taker_buy_volume": 41665.1, "taker_buy_quote": 6637.1977}, {"ts": 1768248960000, "open": 0.1593, "high": 0.1593, "low": 0.1592, "close": 0.1592, "volume": 1732.8, "quote_volume": 275.96244, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249020000, "open": 0.1591, "high": 0.1592, "low": 0.1589, "close": 0.159, "volume": 163960.1, "quote_volume": 26074.14943, "trades": 120, "taker_buy_volume": 54800.9, "taker_buy_quote": 8721.88885}, {"ts": 1768249080000, "open": 0.1589, "high": 0.1589, "low": 0.1587, "close": 0.1587, "volume": 31013.9, "quote_volume": 4925.94882, "trades": 33, "taker_buy_volume": 503.9, "taker_buy_quote": 80.01932}, {"ts": 1768249140000, "open": 0.1588, "high": 0.159, "low": 0.1588, "close": 0.159, "volume": 48189.2, "quote_volume": 7656.7654, "trades": 43, "taker_buy_volume": 40770.2, "taker_buy_quote": 6478.49936}, {"ts": 1768249200000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 1027.0, "quote_volume": 163.1903, "trades": 11, "taker_buy_volume": 376.7, "taker_buy_quote": 59.85763}, {"ts": 1768249260000, "open": 0.1589, "high": 0.159, "low": 0.1588, "close": 0.1588, "volume": 33678.6, "quote_volume": 5351.90512, "trades": 51, "taker_buy_volume": 5720.7, "taker_buy_quote": 909.36394}, {"ts": 1768249320000, "open": 0.1588, "high": 0.159, "low": 0.1588, "close": 0.159, "volume": 2544.6, "quote_volume": 404.28061, "trades": 23, "taker_buy_volume": 1723.1, "taker_buy_quote": 273.75121}, {"ts": 1768249380000, "open": 0.1589, "high": 0.1592, "low": 0.1589, "close": 0.1592, "volume": 7737.8, "quote_volume": 1231.00938, "trades": 30, "taker_buy_volume": 6534.3, "taker_buy_quote": 1039.59202}, {"ts": 1768249440000, "open": 0.1593, "high": 0.1594, "low": 0.1593, "close": 0.1593, "volume": 13405.7, "quote_volume": 2136.52122, "trades": 52, "taker_buy_volume": 3442.4, "taker_buy_quote": 548.44764}, {"ts": 1768249500000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 1043.0, "quote_volume": 166.1499, "trades": 8, "taker_buy_volume": 759.9, "taker_buy_quote": 121.05207}, {"ts": 1768249560000, "open": 0.1593, "high": 0.1593, "low": 0.1589, "close": 0.1591, "volume": 5740.1, "quote_volume": 913.39316, "trades": 40, "taker_buy_volume": 2400.0, "taker_buy_quote": 381.79795}, {"ts": 1768249620000, "open": 0.1591, "high": 0.1591, "low": 0.1587, "close": 0.1587, "volume": 79606.1, "quote_volume": 12650.61264, "trades": 72, "taker_buy_volume": 8898.2, "taker_buy_quote": 1414.8138}, {"ts": 1768249680000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 13261.5, "quote_volume": 2104.60005, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249740000, "open": 0.1586, "high": 0.1588, "low": 0.1586, "close": 0.1588, "volume": 7907.1, "quote_volume": 1255.08751, "trades": 19, "taker_buy_volume": 7194.9, "taker_buy_quote": 1142.07995}, {"ts": 1768249800000, "open": 0.1588, "high": 0.1588, "low": 0.1586, "close": 0.1586, "volume": 46171.3, "quote_volume": 7328.73478, "trades": 47, "taker_buy_volume": 6414.9, "taker_buy_quote": 1018.07597}, {"ts": 1768249860000, "open": 0.1586, "high": 0.1586, "low": 0.1582, "close": 0.1582, "volume": 149899.6, "quote_volume": 23734.02829, "trades": 119, "taker_buy_volume": 15988.7, "taker_buy_quote": 2530.32569}, {"ts": 1768249920000, "open": 0.1582, "high": 0.1583, "low": 0.1581, "close": 0.1582, "volume": 129204.4, "quote_volume": 20437.26398, "trades": 140, "taker_buy_volume": 79422.0, "taker_buy_quote": 12564.18292}, {"ts": 1768249980000, "open": 0.1581, "high": 0.1581, "low": 0.1577, "close": 0.1577, "volume": 62886.8, "quote_volume": 9927.10382, "trades": 69, "taker_buy_volume": 1269.8, "taker_buy_quote": 200.31078}, {"ts": 1768250040000, "open": 0.1577, "high": 0.1578, "low": 0.1577, "close": 0.1577, "volume": 17180.3, "quote_volume": 2710.99614, "trades": 39, "taker_buy_volume": 5294.1, "taker_buy_quote": 835.40898}, {"ts": 1768250100000, "open": 0.1578, "high": 0.1578, "low": 0.1577, "close": 0.1577, "volume": 21636.8, "quote_volume": 3412.28656, "trades": 36, "taker_buy_volume": 8325.5, "taker_buy_quote": 1313.07271}, {"ts": 1768250160000, "open": 0.1577, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 691.4, "quote_volume": 109.09227, "trades": 10, "taker_buy_volume": 584.9, "taker_buy_quote": 92.29722}, {"ts": 1768250220000, "open": 0.1578, "high": 0.158, "low": 0.1578, "close": 0.158, "volume": 88469.6, "quote_volume": 13967.63831, "trades": 72, "taker_buy_volume": 76277.2, "taker_buy_quote": 12042.90874}, {"ts": 1768250280000, "open": 0.158, "high": 0.158, "low": 0.1578, "close": 0.1578, "volume": 9798.4, "quote_volume": 1546.46935, "trades": 20, "taker_buy_volume": 6201.2, "taker_buy_quote": 978.54936}, {"ts": 1768250340000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 2660.3, "quote_volume": 420.06137, "trades": 7, "taker_buy_volume": 2660.3, "taker_buy_quote": 420.06137}, {"ts": 1768250400000, "open": 0.1579, "high": 0.158, "low": 0.1577, "close": 0.1577, "volume": 23748.7, "quote_volume": 3747.23774, "trades": 53, "taker_buy_volume": 4302.3, "taker_buy_quote": 679.7634}, {"ts": 1768250460000, "open": 0.1577, "high": 0.1577, "low": 0.1574, "close": 0.1576, "volume": 36855.1, "quote_volume": 5807.33377, "trades": 61, "taker_buy_volume": 9071.5, "taker_buy_quote": 1430.12063}, {"ts": 1768250520000, "open": 0.1576, "high": 0.1576, "low": 0.1574, "close": 0.1574, "volume": 42633.6, "quote_volume": 6710.68854, "trades": 38, "taker_buy_volume": 13713.9, "taker_buy_quote": 2158.6272}, {"ts": 1768250580000, "open": 0.1575, "high": 0.1578, "low": 0.1575, "close": 0.1578, "volume": 25941.5, "quote_volume": 4089.49037, "trades": 65, "taker_buy_volume": 23288.1, "taker_buy_quote": 3671.26753}, {"ts": 1768250640000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1576, "volume": 2814.1, "quote_volume": 443.5367, "trades": 17, "taker_buy_volume": 1785.4, "taker_buy_quote": 281.37904}, {"ts": 1768250700000, "open": 0.1576, "high": 0.1576, "low": 0.1574, "close": 0.1575, "volume": 4294.2, "quote_volume": 676.35736, "trades": 22, "taker_buy_volume": 3132.5, "taker_buy_quote": 493.39061}, {"ts": 1768250760000, "open": 0.1576, "high": 0.1576, "low": 0.1574, "close": 0.1574, "volume": 24731.8, "quote_volume": 3895.86312, "trades": 45, "taker_buy_volume": 14833.8, "taker_buy_quote": 2336.13819}, {"ts": 1768250820000, "open": 0.1574, "high": 0.1577, "low": 0.1574, "close": 0.1577, "volume": 11323.7, "quote_volume": 1783.51787, "trades": 49, "taker_buy_volume": 9489.1, "taker_buy_quote": 1494.56837}, {"ts": 1768250880000, "open": 0.1578, "high": 0.1579, "low": 0.1577, "close": 0.1577, "volume": 16314.6, "quote_volume": 2575.71121, "trades": 57, "taker_buy_volume": 10032.0, "taker_buy_quote": 1583.80289}, {"ts": 1768250940000, "open": 0.1578, "high": 0.1583, "low": 0.1578, "close": 0.1583, "volume": 56643.7, "quote_volume": 8958.44485, "trades": 68, "taker_buy_volume": 55428.9, "taker_buy_quote": 8766.30733}, {"ts": 1768251000000, "open": 0.1582, "high": 0.1582, "low": 0.158, "close": 0.1581, "volume": 65722.1, "quote_volume": 10395.15618, "trades": 76, "taker_buy_volume": 11242.1, "taker_buy_quote": 1776.63709}, {"ts": 1768251060000, "open": 0.158, "high": 0.1581, "low": 0.1579, "close": 0.1579, "volume": 28934.7, "quote_volume": 4571.2919, "trades": 51, "taker_buy_volume": 10064.8, "taker_buy_quote": 1589.95389}, {"ts": 1768251120000, "open": 0.1579, "high": 0.1579, "low": 0.1577, "close": 0.1578, "volume": 7490.3, "quote_volume": 1182.01039, "trades": 21, "taker_buy_volume": 2320.9, "taker_buy_quote": 366.26542}, {"ts": 1768251180000, "open": 0.1579, "high": 0.1581, "low": 0.1579, "close": 0.1579, "volume": 13508.4, "quote_volume": 2133.78737, "trades": 50, "taker_buy_volume": 5510.7, "taker_buy_quote": 870.87528}, {"ts": 1768251240000, "open": 0.1578, "high": 0.1579, "low": 0.1577, "close": 0.1579, "volume": 8793.2, "quote_volume": 1387.5358, "trades": 40, "taker_buy_volume": 7317.2, "taker_buy_quote": 1154.66103}, {"ts": 1768251300000, "open": 0.1578, "high": 0.158, "low": 0.1578, "close": 0.158, "volume": 5565.0, "quote_volume": 879.07823, "trades": 43, "taker_buy_volume": 4864.6, "taker_buy_quote": 768.49814}, {"ts": 1768251360000, "open": 0.1579, "high": 0.158, "low": 0.1578, "close": 0.1578, "volume": 22559.7, "quote_volume": 3560.47267, "trades": 36, "taker_buy_volume": 6158.8, "taker_buy_quote": 972.32253}, {"ts": 1768251420000, "open": 0.1578, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 8776.6, "quote_volume": 1384.52176, "trades": 25, "taker_buy_volume": 873.7, "taker_buy_quote": 137.86986}, {"ts": 1768251480000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 21763.9, "quote_volume": 3436.51981, "trades": 24, "taker_buy_volume": 889.7, "taker_buy_quote": 140.48363}, {"ts": 1768251540000, "open": 0.1579, "high": 0.158, "low": 0.1578, "close": 0.158, "volume": 37612.1, "quote_volume": 5939.82033, "trades": 110, "taker_buy_volume": 14022.9, "taker_buy_quote": 2214.78402}, {"ts": 1768251600000, "open": 0.1579, "high": 0.158, "low": 0.1578, "close": 0.158, "volume": 27521.9, "quote_volume": 4344.67833, "trades": 70, "taker_buy_volume": 7855.1, "taker_buy_quote": 1240.81867}, {"ts": 1768251660000, "open": 0.1579, "high": 0.1579, "low": 0.1575, "close": 0.1575, "volume": 28769.9, "quote_volume": 4536.82073, "trades": 88, "taker_buy_volume": 10456.6, "taker_buy_quote": 1647.91831}, {"ts": 1768251720000, "open": 0.1574, "high": 0.1574, "low": 0.1572, "close": 0.1572, "volume": 55195.2, "quote_volume": 8678.17893, "trades": 47, "taker_buy_volume": 1350.3, "taker_buy_quote": 212.29108}, {"ts": 1768251780000, "open": 0.1573, "high": 0.1575, "low": 0.1572, "close": 0.1572, "volume": 13163.8, "quote_volume": 2069.86791, "trades": 40, "taker_buy_volume": 4085.8, "taker_buy_quote": 642.67521}, {"ts": 1768251840000, "open": 0.1571, "high": 0.1571, "low": 0.1569, "close": 0.1569, "volume": 55678.4, "quote_volume": 8741.12312, "trades": 51, "taker_buy_volume": 1909.3, "taker_buy_quote": 299.7601}, {"ts": 1768251900000, "open": 0.1568, "high": 0.1571, "low": 0.1567, "close": 0.1571, "volume": 121287.4, "quote_volume": 19017.5147, "trades": 112, "taker_buy_volume": 33780.5, "taker_buy_quote": 5301.11019}, {"ts": 1768251960000, "open": 0.1572, "high": 0.1575, "low": 0.157, "close": 0.1574, "volume": 47024.6, "quote_volume": 7398.45753, "trades": 124, "taker_buy_volume": 38036.1, "taker_buy_quote": 5984.08269}, {"ts": 1768252020000, "open": 0.1574, "high": 0.1576, "low": 0.1574, "close": 0.1575, "volume": 72603.8, "quote_volume": 11436.03074, "trades": 95, "taker_buy_volume": 64706.1, "taker_buy_quote": 10192.03224}, {"ts": 1768252080000, "open": 0.1576, "high": 0.1576, "low": 0.1574, "close": 0.1574, "volume": 8653.6, "quote_volume": 1363.52898, "trades": 20, "taker_buy_volume": 1867.9, "taker_buy_quote": 294.38104}, {"ts": 1768252140000, "open": 0.1574, "high": 0.1576, "low": 0.1574, "close": 0.1576, "volume": 4877.2, "quote_volume": 768.24179, "trades": 20, "taker_buy_volume": 4810.5, "taker_buy_quote": 757.74321}, {"ts": 1768252200000, "open": 0.1576, "high": 0.1578, "low": 0.1576, "close": 0.1578, "volume": 28022.3, "quote_volume": 4420.5644, "trades": 26, "taker_buy_volume": 27570.8, "taker_buy_quote": 4349.34432}, {"ts": 1768252260000, "open": 0.1579, "high": 0.158, "low": 0.1577, "close": 0.1577, "volume": 38866.5, "quote_volume": 6136.94747, "trades": 64, "taker_buy_volume": 37266.9, "taker_buy_quote": 5884.48845}, {"ts": 1768252320000, "open": 0.1577, "high": 0.158, "low": 0.1577, "close": 0.1578, "volume": 55500.9, "quote_volume": 8762.71342, "trades": 58, "taker_buy_volume": 44707.4, "taker_buy_quote": 7058.45497}, {"ts": 1768252380000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1576, "volume": 5561.4, "quote_volume": 876.518, "trades": 19, "taker_buy_volume": 4283.5, "taker_buy_quote": 675.0796}, {"ts": 1768252440000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1577, "volume": 4061.5, "quote_volume": 640.33564, "trades": 19, "taker_buy_volume": 3518.7, "taker_buy_quote": 554.79036}, {"ts": 1768252500000, "open": 0.1576, "high": 0.1578, "low": 0.1576, "close": 0.1577, "volume": 1739.4, "quote_volume": 274.27398, "trades": 10, "taker_buy_volume": 377.8, "taker_buy_quote": 59.58412}, {"ts": 1768252560000, "open": 0.1577, "high": 0.1577, "low": 0.1575, "close": 0.1576, "volume": 18479.8, "quote_volume": 2912.57161, "trades": 25, "taker_buy_volume": 1444.9, "taker_buy_quote": 227.72151}, {"ts": 1768252620000, "open": 0.1576, "high": 0.1577, "low": 0.1575, "close": 0.1576, "volume": 1685.6, "quote_volume": 265.57957, "trades": 23, "taker_buy_volume": 885.6, "taker_buy_quote": 139.54098}, {"ts": 1768252680000, "open": 0.1576, "high": 0.1577, "low": 0.1574, "close": 0.1574, "volume": 17539.4, "quote_volume": 2765.54181, "trades": 69, "taker_buy_volume": 11371.0, "taker_buy_quote": 1793.15459}, {"ts": 1768252740000, "open": 0.1574, "high": 0.1574, "low": 0.1572, "close": 0.1572, "volume": 1785.3, "quote_volume": 280.83093, "trades": 18, "taker_buy_volume": 135.3, "taker_buy_quote": 21.29622}, {"ts": 1768252800000, "open": 0.1572, "high": 0.1574, "low": 0.1572, "close": 0.1574, "volume": 6843.0, "quote_volume": 1076.49263, "trades": 23, "taker_buy_volume": 6308.8, "taker_buy_quote": 992.48815}, {"ts": 1768252860000, "open": 0.1575, "high": 0.1575, "low": 0.1572, "close": 0.1572, "volume": 1244.2, "quote_volume": 195.72881, "trades": 16, "taker_buy_volume": 67.3, "taker_buy_quote": 10.59275}, {"ts": 1768252920000, "open": 0.1571, "high": 0.1571, "low": 0.1563, "close": 0.1565, "volume": 2085129.8, "quote_volume": 326246.1764, "trades": 345, "taker_buy_volume": 264867.3, "taker_buy_quote": 41456.60669}, {"ts": 1768252980000, "open": 0.1565, "high": 0.1567, "low": 0.1564, "close": 0.1565, "volume": 61621.0, "quote_volume": 9650.30275, "trades": 68, "taker_buy_volume": 39889.9, "taker_buy_quote": 6249.5202}, {"ts": 1768253040000, "open": 0.1566, "high": 0.1572, "low": 0.1565, "close": 0.1567, "volume": 970211.4, "quote_volume": 152318.22997, "trades": 303, "taker_buy_volume": 891884.5, "taker_buy_quote": 140033.59757}, {"ts": 1768253100000, "open": 0.1567, "high": 0.1572, "low": 0.1566, "close": 0.1571, "volume": 118713.8, "quote_volume": 18634.65831, "trades": 184, "taker_buy_volume": 87665.1, "taker_buy_quote": 13762.57935}, {"ts": 1768253160000, "open": 0.157, "high": 0.157, "low": 0.1568, "close": 0.1569, "volume": 8465.9, "quote_volume": 1328.46029, "trades": 28, "taker_buy_volume": 3055.6, "taker_buy_quote": 479.43987}, {"ts": 1768253220000, "open": 0.1569, "high": 0.1572, "low": 0.1569, "close": 0.157, "volume": 58106.3, "quote_volume": 9128.5675, "trades": 58, "taker_buy_volume": 51450.5, "taker_buy_quote": 8083.0907}, {"ts": 1768253280000, "open": 0.1571, "high": 0.1571, "low": 0.1569, "close": 0.1569, "volume": 14538.2, "quote_volume": 2282.49741, "trades": 36, "taker_buy_volume": 11311.5, "taker_buy_quote": 1775.9157}, {"ts": 1768253340000, "open": 0.1569, "high": 0.1569, "low": 0.1568, "close": 0.1568, "volume": 6275.0, "quote_volume": 984.06672, "trades": 21, "taker_buy_volume": 4161.2, "taker_buy_quote": 652.47616}, {"ts": 1768253400000, "open": 0.1568, "high": 0.1569, "low": 0.1567, "close": 0.1567, "volume": 2111.2, "quote_volume": 331.0479, "trades": 15, "taker_buy_volume": 177.8, "taker_buy_quote": 27.89682}, {"ts": 1768253460000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1567, "volume": 15636.6, "quote_volume": 2451.79072, "trades": 37, "taker_buy_volume": 13826.6, "taker_buy_quote": 2168.01088}, {"ts": 1768253520000, "open": 0.1567, "high": 0.1567, "low": 0.1565, "close": 0.1566, "volume": 24164.2, "quote_volume": 3786.00546, "trades": 71, "taker_buy_volume": 11570.7, "taker_buy_quote": 1813.09953}, {"ts": 1768253580000, "open": 0.1566, "high": 0.1568, "low": 0.1563, "close": 0.1563, "volume": 177162.3, "quote_volume": 27721.04428, "trades": 163, "taker_buy_volume": 36213.4, "taker_buy_quote": 5666.03043}, {"ts": 1768253640000, "open": 0.1564, "high": 0.1565, "low": 0.1564, "close": 0.1565, "volume": 51803.0, "quote_volume": 8101.99925, "trades": 75, "taker_buy_volume": 23647.2, "taker_buy_quote": 3698.43213}, {"ts": 1768253700000, "open": 0.1564, "high": 0.1564, "low": 0.1562, "close": 0.1563, "volume": 57470.9, "quote_volume": 8982.31776, "trades": 55, "taker_buy_volume": 4177.8, "taker_buy_quote": 652.60834}, {"ts": 1768253760000, "open": 0.1562, "high": 0.1562, "low": 0.156, "close": 0.1562, "volume": 106362.4, "quote_volume": 16602.82278, "trades": 83, "taker_buy_volume": 59898.4, "taker_buy_quote": 9351.10347}, {"ts": 1768253820000, "open": 0.1561, "high": 0.1561, "low": 0.1556, "close": 0.1557, "volume": 289694.6, "quote_volume": 45145.34029, "trades": 187, "taker_buy_volume": 58395.0, "taker_buy_quote": 9096.89642}, {"ts": 1768253880000, "open": 0.1557, "high": 0.1559, "low": 0.1557, "close": 0.1559, "volume": 49442.5, "quote_volume": 7701.71357, "trades": 43, "taker_buy_volume": 11437.6, "taker_buy_quote": 1782.03208}, {"ts": 1768253940000, "open": 0.1558, "high": 0.1558, "low": 0.1557, "close": 0.1557, "volume": 26186.0, "quote_volume": 4079.03306, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254000000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1559, "volume": 74906.0, "quote_volume": 11672.41661, "trades": 59, "taker_buy_volume": 62027.3, "taker_buy_quote": 9664.62728}, {"ts": 1768254060000, "open": 0.1559, "high": 0.1563, "low": 0.1558, "close": 0.1561, "volume": 84941.2, "quote_volume": 13259.5323, "trades": 78, "taker_buy_volume": 75448.6, "taker_buy_quote": 11777.52381}, {"ts": 1768254120000, "open": 0.156, "high": 0.156, "low": 0.1557, "close": 0.1557, "volume": 42730.6, "quote_volume": 6659.78069, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254180000, "open": 0.1557, "high": 0.1557, "low": 0.1551, "close": 0.1552, "volume": 236927.3, "quote_volume": 36804.52484, "trades": 212, "taker_buy_volume": 36208.6, "taker_buy_quote": 5620.6476}, {"ts": 1768254240000, "open": 0.1553, "high": 0.1555, "low": 0.1552, "close": 0.1552, "volume": 185151.6, "quote_volume": 28774.01216, "trades": 99, "taker_buy_volume": 126857.8, "taker_buy_quote": 19716.17269}, {"ts": 1768254300000, "open": 0.1552, "high": 0.1552, "low": 0.1551, "close": 0.1551, "volume": 9490.3, "quote_volume": 1472.10362, "trades": 33, "taker_buy_volume": 3933.5, "taker_buy_quote": 610.08585}, {"ts": 1768254360000, "open": 0.1552, "high": 0.1553, "low": 0.1549, "close": 0.1549, "volume": 45846.3, "quote_volume": 7110.17388, "trades": 83, "taker_buy_volume": 18100.2, "taker_buy_quote": 2809.2065}, {"ts": 1768254420000, "open": 0.1549, "high": 0.1549, "low": 0.1543, "close": 0.1544, "volume": 279929.4, "quote_volume": 43263.83619, "trades": 217, "taker_buy_volume": 129439.3, "taker_buy_quote": 20002.90151}, {"ts": 1768254480000, "open": 0.1545, "high": 0.1546, "low": 0.1545, "close": 0.1546, "volume": 154759.7, "quote_volume": 23915.63574, "trades": 60, "taker_buy_volume": 153105.9, "taker_buy_quote": 23660.12364}, {"ts": 1768254540000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1544, "volume": 109382.0, "quote_volume": 16894.28009, "trades": 109, "taker_buy_volume": 41509.5, "taker_buy_quote": 6410.45583}, {"ts": 1768254600000, "open": 0.1544, "high": 0.1544, "low": 0.1536, "close": 0.1539, "volume": 255153.1, "quote_volume": 39284.80257, "trades": 218, "taker_buy_volume": 60744.3, "taker_buy_quote": 9357.54157}, {"ts": 1768254660000, "open": 0.1539, "high": 0.1543, "low": 0.1539, "close": 0.1541, "volume": 78790.9, "quote_volume": 12139.14616, "trades": 121, "taker_buy_volume": 37835.4, "taker_buy_quote": 5830.02332}, {"ts": 1768254720000, "open": 0.1541, "high": 0.1541, "low": 0.1522, "close": 0.1529, "volume": 1486269.4, "quote_volume": 227204.40428, "trades": 847, "taker_buy_volume": 472956.4, "taker_buy_quote": 72299.08927}, {"ts": 1768254780000, "open": 0.1529, "high": 0.153, "low": 0.1527, "close": 0.153, "volume": 218656.3, "quote_volume": 33418.14242, "trades": 230, "taker_buy_volume": 88398.1, "taker_buy_quote": 13512.50684}, {"ts": 1768254840000, "open": 0.153, "high": 0.153, "low": 0.1523, "close": 0.1525, "volume": 555572.3, "quote_volume": 84731.59757, "trades": 354, "taker_buy_volume": 174119.2, "taker_buy_quote": 26558.14537}, {"ts": 1768254900000, "open": 0.1525, "high": 0.1529, "low": 0.1523, "close": 0.1529, "volume": 316701.4, "quote_volume": 48324.59333, "trades": 311, "taker_buy_volume": 122891.3, "taker_buy_quote": 18755.12849}, {"ts": 1768254960000, "open": 0.1529, "high": 0.1531, "low": 0.1528, "close": 0.153, "volume": 352712.9, "quote_volume": 53957.6475, "trades": 250, "taker_buy_volume": 106163.8, "taker_buy_quote": 16245.62252}, {"ts": 1768255020000, "open": 0.153, "high": 0.153, "low": 0.1527, "close": 0.153, "volume": 119330.7, "quote_volume": 18241.02545, "trades": 122, "taker_buy_volume": 75303.9, "taker_buy_quote": 11509.50887}, {"ts": 1768255080000, "open": 0.1529, "high": 0.1532, "low": 0.1529, "close": 0.1532, "volume": 154397.8, "quote_volume": 23622.76309, "trades": 130, "taker_buy_volume": 119770.0, "taker_buy_quote": 18326.48128}, {"ts": 1768255140000, "open": 0.1533, "high": 0.1536, "low": 0.1533, "close": 0.1535, "volume": 56998.3, "quote_volume": 8744.26447, "trades": 64, "taker_buy_volume": 56345.2, "taker_buy_quote": 8644.01362}, {"ts": 1768255200000, "open": 0.1536, "high": 0.1541, "low": 0.1536, "close": 0.1541, "volume": 103613.0, "quote_volume": 15943.61668, "trades": 111, "taker_buy_volume": 89476.1, "taker_buy_quote": 13769.05774}, {"ts": 1768255260000, "open": 0.1541, "high": 0.1543, "low": 0.1541, "close": 0.1543, "volume": 72965.5, "quote_volume": 11254.47138, "trades": 80, "taker_buy_volume": 60718.3, "taker_buy_quote": 9365.64883}, {"ts": 1768255320000, "open": 0.1543, "high": 0.1546, "low": 0.1543, "close": 0.1546, "volume": 104624.1, "quote_volume": 16167.06442, "trades": 94, "taker_buy_volume": 95103.8, "taker_buy_quote": 14697.19531}, {"ts": 1768255380000, "open": 0.1545, "high": 0.1545, "low": 0.1543, "close": 0.1544, "volume": 9424.0, "quote_volume": 1454.42045, "trades": 31, "taker_buy_volume": 4037.4, "taker_buy_quote": 623.12512}, {"ts": 1768255440000, "open": 0.1543, "high": 0.1543, "low": 0.1541, "close": 0.1541, "volume": 22509.9, "quote_volume": 3470.49545, "trades": 39, "taker_buy_volume": 650.3, "taker_buy_quote": 100.25767}, {"ts": 1768255500000, "open": 0.154, "high": 0.154, "low": 0.1539, "close": 0.1539, "volume": 18788.2, "quote_volume": 2893.30425, "trades": 45, "taker_buy_volume": 14859.2, "taker_buy_quote": 2288.3168}, {"ts": 1768255560000, "open": 0.1539, "high": 0.154, "low": 0.1539, "close": 0.154, "volume": 19507.2, "quote_volume": 3003.8863, "trades": 23, "taker_buy_volume": 19507.2, "taker_buy_quote": 3003.8863}, {"ts": 1768255620000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 27465.6, "quote_volume": 4232.44896, "trades": 20, "taker_buy_volume": 14863.8, "taker_buy_quote": 2290.51158}, {"ts": 1768255680000, "open": 0.1541, "high": 0.1543, "low": 0.154, "close": 0.1541, "volume": 63792.0, "quote_volume": 9833.43147, "trades": 51, "taker_buy_volume": 24377.2, "taker_buy_quote": 3758.05287}, {"ts": 1768255740000, "open": 0.1541, "high": 0.1545, "low": 0.1541, "close": 0.1545, "volume": 110848.9, "quote_volume": 17120.7357, "trades": 149, "taker_buy_volume": 29872.0, "taker_buy_quote": 4609.9981}, {"ts": 1768255800000, "open": 0.1545, "high": 0.1546, "low": 0.1544, "close": 0.1545, "volume": 102679.7, "quote_volume": 15861.34579, "trades": 71, "taker_buy_volume": 74448.4, "taker_buy_quote": 11501.31407}, {"ts": 1768255860000, "open": 0.1546, "high": 0.1547, "low": 0.1546, "close": 0.1547, "volume": 81527.3, "quote_volume": 12608.72553, "trades": 80, "taker_buy_volume": 34622.9, "taker_buy_quote": 5354.21632}, {"ts": 1768255920000, "open": 0.1546, "high": 0.1547, "low": 0.1546, "close": 0.1547, "volume": 26140.1, "quote_volume": 4043.58149, "trades": 29, "taker_buy_volume": 3146.6, "taker_buy_quote": 486.77902}, {"ts": 1768255980000, "open": 0.1547, "high": 0.1554, "low": 0.1547, "close": 0.1551, "volume": 215743.0, "quote_volume": 33447.2961, "trades": 189, "taker_buy_volume": 146700.4, "taker_buy_quote": 22741.18785}, {"ts": 1768256040000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 588.9, "quote_volume": 91.2795, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256100000, "open": 0.1549, "high": 0.1549, "low": 0.1543, "close": 0.1543, "volume": 19894.0, "quote_volume": 3072.3238, "trades": 66, "taker_buy_volume": 12820.9, "taker_buy_quote": 1978.26487}, {"ts": 1768256160000, "open": 0.1544, "high": 0.1548, "low": 0.1544, "close": 0.1548, "volume": 34847.1, "quote_volume": 5386.6718, "trades": 51, "taker_buy_volume": 8553.7, "taker_buy_quote": 1321.71216}, {"ts": 1768256220000, "open": 0.1548, "high": 0.1549, "low": 0.1548, "close": 0.1549, "volume": 2508.5, "quote_volume": 388.36608, "trades": 17, "taker_buy_volume": 2124.0, "taker_buy_quote": 328.84548}, {"ts": 1768256280000, "open": 0.155, "high": 0.1551, "low": 0.1546, "close": 0.1548, "volume": 66636.3, "quote_volume": 10317.62725, "trades": 92, "taker_buy_volume": 40874.3, "taker_buy_quote": 6327.72839}, {"ts": 1768256340000, "open": 0.1548, "high": 0.155, "low": 0.1548, "close": 0.155, "volume": 24508.4, "quote_volume": 3794.88422, "trades": 50, "taker_buy_volume": 15173.6, "taker_buy_quote": 2349.01348}, {"ts": 1768256400000, "open": 0.155, "high": 0.155, "low": 0.1549, "close": 0.155, "volume": 19256.4, "quote_volume": 2984.61887, "trades": 29, "taker_buy_volume": 3720.3, "taker_buy_quote": 576.55534}, {"ts": 1768256460000, "open": 0.1551, "high": 0.1552, "low": 0.1551, "close": 0.1552, "volume": 37791.5, "quote_volume": 5863.53175, "trades": 30, "taker_buy_volume": 30819.5, "taker_buy_quote": 4781.50973}, {"ts": 1768256520000, "open": 0.1551, "high": 0.1551, "low": 0.1549, "close": 0.1549, "volume": 3447.1, "quote_volume": 534.19602, "trades": 31, "taker_buy_volume": 1314.1, "taker_buy_quote": 203.55409}, {"ts": 1768256580000, "open": 0.1549, "high": 0.1549, "low": 0.1549, "close": 0.1549, "volume": 16786.1, "quote_volume": 2600.16689, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256640000, "open": 0.1549, "high": 0.1551, "low": 0.1549, "close": 0.1551, "volume": 22107.5, "quote_volume": 3425.48778, "trades": 22, "taker_buy_volume": 21802.9, "taker_buy_quote": 3378.27478}, {"ts": 1768256700000, "open": 0.1551, "high": 0.1553, "low": 0.1551, "close": 0.1553, "volume": 14881.3, "quote_volume": 2308.20831, "trades": 15, "taker_buy_volume": 13881.3, "taker_buy_quote": 2153.10831}, {"ts": 1768256760000, "open": 0.1553, "high": 0.1553, "low": 0.1552, "close": 0.1552, "volume": 28190.4, "quote_volume": 4376.54089, "trades": 34, "taker_buy_volume": 13828.4, "taker_buy_quote": 2147.49694}, {"ts": 1768256820000, "open": 0.1552, "high": 0.1554, "low": 0.1552, "close": 0.1554, "volume": 18703.7, "quote_volume": 2905.90676, "trades": 35, "taker_buy_volume": 17979.1, "taker_buy_quote": 2793.38566}, {"ts": 1768256880000, "open": 0.1553, "high": 0.1553, "low": 0.1551, "close": 0.1552, "volume": 26872.3, "quote_volume": 4170.65371, "trades": 34, "taker_buy_volume": 9871.0, "taker_buy_quote": 1532.02312}, {"ts": 1768256940000, "open": 0.1551, "high": 0.1551, "low": 0.1549, "close": 0.1549, "volume": 9750.6, "quote_volume": 1511.2446, "trades": 19, "taker_buy_volume": 1705.4, "taker_buy_quote": 264.337}, {"ts": 1768257000000, "open": 0.1549, "high": 0.1549, "low": 0.1547, "close": 0.1548, "volume": 8856.6, "quote_volume": 1371.10448, "trades": 37, "taker_buy_volume": 3537.0, "taker_buy_quote": 547.32414}, {"ts": 1768257060000, "open": 0.1548, "high": 0.1548, "low": 0.1547, "close": 0.1548, "volume": 8903.2, "quote_volume": 1377.79571, "trades": 14, "taker_buy_volume": 4356.2, "taker_buy_quote": 674.33976}, {"ts": 1768257120000, "open": 0.1549, "high": 0.1551, "low": 0.1549, "close": 0.155, "volume": 44377.2, "quote_volume": 6878.06381, "trades": 33, "taker_buy_volume": 4813.0, "taker_buy_quote": 745.61281}, {"ts": 1768257180000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 3598.9, "quote_volume": 557.8295, "trades": 3, "taker_buy_volume": 3598.9, "taker_buy_quote": 557.8295}, {"ts": 1768257240000, "open": 0.155, "high": 0.1551, "low": 0.1549, "close": 0.1551, "volume": 9702.5, "quote_volume": 1504.20209, "trades": 17, "taker_buy_volume": 9168.1, "taker_buy_quote": 1421.37928}, {"ts": 1768257300000, "open": 0.1552, "high": 0.1552, "low": 0.1548, "close": 0.1548, "volume": 58745.7, "quote_volume": 9110.70454, "trades": 34, "taker_buy_volume": 4017.7, "taker_buy_quote": 623.54704}, {"ts": 1768257360000, "open": 0.1548, "high": 0.1548, "low": 0.1543, "close": 0.1544, "volume": 116984.7, "quote_volume": 18072.08124, "trades": 58, "taker_buy_volume": 94035.3, "taker_buy_quote": 14527.96068}, {"ts": 1768257420000, "open": 0.1544, "high": 0.1549, "low": 0.1544, "close": 0.1548, "volume": 17705.2, "quote_volume": 2737.86569, "trades": 49, "taker_buy_volume": 12322.5, "taker_buy_quote": 1905.62405}, {"ts": 1768257480000, "open": 0.1548, "high": 0.1549, "low": 0.1548, "close": 0.1549, "volume": 10934.2, "quote_volume": 1692.6227, "trades": 15, "taker_buy_volume": 85.4, "taker_buy_quote": 13.22846}, {"ts": 1768257540000, "open": 0.1548, "high": 0.1551, "low": 0.1548, "close": 0.155, "volume": 11310.9, "quote_volume": 1752.07426, "trades": 26, "taker_buy_volume": 7981.5, "taker_buy_quote": 1236.66382}, {"ts": 1768257600000, "open": 0.155, "high": 0.1551, "low": 0.1541, "close": 0.1543, "volume": 446711.5, "quote_volume": 69037.53619, "trades": 300, "taker_buy_volume": 178934.9, "taker_buy_quote": 27618.15412}, {"ts": 1768257660000, "open": 0.1543, "high": 0.1546, "low": 0.1543, "close": 0.1546, "volume": 98456.7, "quote_volume": 15205.99016, "trades": 82, "taker_buy_volume": 50703.1, "taker_buy_quote": 7834.58921}, {"ts": 1768257720000, "open": 0.1545, "high": 0.1545, "low": 0.1543, "close": 0.1545, "volume": 67061.5, "quote_volume": 10355.21101, "trades": 62, "taker_buy_volume": 6559.7, "taker_buy_quote": 1012.98358}, {"ts": 1768257780000, "open": 0.1544, "high": 0.1544, "low": 0.1542, "close": 0.1543, "volume": 77461.2, "quote_volume": 11952.46968, "trades": 48, "taker_buy_volume": 8791.4, "taker_buy_quote": 1356.9218}, {"ts": 1768257840000, "open": 0.1543, "high": 0.1543, "low": 0.1541, "close": 0.1541, "volume": 39427.1, "quote_volume": 6078.62426, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257900000, "open": 0.154, "high": 0.154, "low": 0.1539, "close": 0.1539, "volume": 22125.7, "quote_volume": 3407.06643, "trades": 21, "taker_buy_volume": 557.0, "taker_buy_quote": 85.778}, {"ts": 1768257960000, "open": 0.1539, "high": 0.1541, "low": 0.1539, "close": 0.1541, "volume": 33173.0, "quote_volume": 5105.95262, "trades": 44, "taker_buy_volume": 11381.2, "taker_buy_quote": 1751.8335}, {"ts": 1768258020000, "open": 0.154, "high": 0.154, "low": 0.1539, "close": 0.154, "volume": 42867.6, "quote_volume": 6601.26295, "trades": 16, "taker_buy_volume": 64.9, "taker_buy_quote": 9.9946}, {"ts": 1768258080000, "open": 0.1539, "high": 0.1539, "low": 0.1538, "close": 0.1539, "volume": 18345.2, "quote_volume": 2822.95868, "trades": 22, "taker_buy_volume": 1150.7, "taker_buy_quote": 177.09273}, {"ts": 1768258140000, "open": 0.1538, "high": 0.1539, "low": 0.1537, "close": 0.1539, "volume": 129169.2, "quote_volume": 19861.37745, "trades": 71, "taker_buy_volume": 77389.2, "taker_buy_quote": 11901.69586}, {"ts": 1768258200000, "open": 0.154, "high": 0.1543, "low": 0.154, "close": 0.1543, "volume": 58632.3, "quote_volume": 9032.59749, "trades": 40, "taker_buy_volume": 58541.3, "taker_buy_quote": 9018.57439}, {"ts": 1768258260000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 4911.6, "quote_volume": 757.36872, "trades": 27, "taker_buy_volume": 1550.8, "taker_buy_quote": 239.13336}, {"ts": 1768258320000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 234.2, "quote_volume": 36.11364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258380000, "open": 0.1543, "high": 0.1544, "low": 0.1543, "close": 0.1544, "volume": 42667.9, "quote_volume": 6583.73815, "trades": 24, "taker_buy_volume": 39453.5, "taker_buy_quote": 6087.75623}, {"ts": 1768258440000, "open": 0.1544, "high": 0.1544, "low": 0.1543, "close": 0.1543, "volume": 31913.8, "quote_volume": 4924.47676, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258500000, "open": 0.1543, "high": 0.1544, "low": 0.1543, "close": 0.1544, "volume": 40242.3, "quote_volume": 6212.39782, "trades": 38, "taker_buy_volume": 40174.1, "taker_buy_quote": 6201.87456}, {"ts": 1768258560000, "open": 0.1545, "high": 0.1546, "low": 0.1545, "close": 0.1545, "volume": 1530.9, "quote_volume": 236.57005, "trades": 19, "taker_buy_volume": 912.5, "taker_buy_quote": 141.02725}, {"ts": 1768258620000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1544, "volume": 1828.3, "quote_volume": 282.46326, "trades": 13, "taker_buy_volume": 1737.4, "taker_buy_quote": 268.4283}, {"ts": 1768258680000, "open": 0.1545, "high": 0.1546, "low": 0.1545, "close": 0.1545, "volume": 1761.5, "quote_volume": 272.25033, "trades": 10, "taker_buy_volume": 1620.0, "taker_buy_quote": 250.38858}, {"ts": 1768258740000, "open": 0.1546, "high": 0.1546, "low": 0.1546, "close": 0.1546, "volume": 1724.0, "quote_volume": 266.5304, "trades": 12, "taker_buy_volume": 1724.0, "taker_buy_quote": 266.5304}, {"ts": 1768258800000, "open": 0.1546, "high": 0.1546, "low": 0.1545, "close": 0.1546, "volume": 17498.0, "quote_volume": 2704.12265, "trades": 28, "taker_buy_volume": 13552.1, "taker_buy_quote": 2094.14204}, {"ts": 1768258860000, "open": 0.1547, "high": 0.1547, "low": 0.1546, "close": 0.1546, "volume": 485.0, "quote_volume": 74.991, "trades": 9, "taker_buy_volume": 100.0, "taker_buy_quote": 15.47}, {"ts": 1768258920000, "open": 0.1546, "high": 0.1546, "low": 0.1545, "close": 0.1545, "volume": 5440.1, "quote_volume": 840.57041, "trades": 24, "taker_buy_volume": 361.4, "taker_buy_quote": 55.87244}, {"ts": 1768258980000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 2916.3, "quote_volume": 450.27672, "trades": 15, "taker_buy_volume": 2495.1, "taker_buy_quote": 385.24344}, {"ts": 1768259040000, "open": 0.1544, "high": 0.1544, "low": 0.1541, "close": 0.1541, "volume": 75888.9, "quote_volume": 11709.04834, "trades": 49, "taker_buy_volume": 3931.4, "taker_buy_quote": 606.59685}, {"ts": 1768259100000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 350.5, "quote_volume": 54.01205, "trades": 9, "taker_buy_volume": 350.5, "taker_buy_quote": 54.01205}, {"ts": 1768259160000, "open": 0.1541, "high": 0.1542, "low": 0.154, "close": 0.1542, "volume": 4581.7, "quote_volume": 705.98831, "trades": 15, "taker_buy_volume": 3928.9, "taker_buy_quote": 605.45711}, {"ts": 1768259220000, "open": 0.1542, "high": 0.1543, "low": 0.1542, "close": 0.1543, "volume": 15843.5, "quote_volume": 2443.68766, "trades": 24, "taker_buy_volume": 15843.5, "taker_buy_quote": 2443.68766}, {"ts": 1768259280000, "open": 0.1543, "high": 0.1543, "low": 0.154, "close": 0.1541, "volume": 57162.8, "quote_volume": 8805.74529, "trades": 50, "taker_buy_volume": 36102.6, "taker_buy_quote": 5559.84}, {"ts": 1768259340000, "open": 0.1541, "high": 0.1542, "low": 0.154, "close": 0.154, "volume": 90394.9, "quote_volume": 13923.07546, "trades": 74, "taker_buy_volume": 62288.6, "taker_buy_quote": 9594.67315}, {"ts": 1768259400000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 10033.6, "quote_volume": 1544.17104, "trades": 28, "taker_buy_volume": 8597.1, "taker_buy_quote": 1323.09369}, {"ts": 1768259460000, "open": 0.1539, "high": 0.154, "low": 0.1539, "close": 0.154, "volume": 10576.6, "quote_volume": 1628.15024, "trades": 34, "taker_buy_volume": 6362.8, "taker_buy_quote": 979.47524}, {"ts": 1768259520000, "open": 0.154, "high": 0.1543, "low": 0.154, "close": 0.1543, "volume": 21095.9, "quote_volume": 3253.13779, "trades": 34, "taker_buy_volume": 21095.9, "taker_buy_quote": 3253.13779}, {"ts": 1768259580000, "open": 0.1544, "high": 0.1544, "low": 0.1542, "close": 0.1543, "volume": 11648.9, "quote_volume": 1797.85438, "trades": 27, "taker_buy_volume": 10261.4, "taker_buy_quote": 1583.74561}, {"ts": 1768259640000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 6791.7, "quote_volume": 1047.95931, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259700000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 4370.3, "quote_volume": 674.33729, "trades": 6, "taker_buy_volume": 4370.3, "taker_buy_quote": 674.33729}, {"ts": 1768259760000, "open": 0.1543, "high": 0.1543, "low": 0.1542, "close": 0.1542, "volume": 2028.6, "quote_volume": 312.83232, "trades": 12, "taker_buy_volume": 104.0, "taker_buy_quote": 16.0368}, {"ts": 1768259820000, "open": 0.1541, "high": 0.1541, "low": 0.154, "close": 0.1541, "volume": 9760.3, "quote_volume": 1503.40934, "trades": 28, "taker_buy_volume": 8397.2, "taker_buy_quote": 1293.45317}, {"ts": 1768259880000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 7406.1, "quote_volume": 1141.28001, "trades": 13, "taker_buy_volume": 6212.1, "taker_buy_quote": 957.28461}, {"ts": 1768259940000, "open": 0.1541, "high": 0.1541, "low": 0.154, "close": 0.1541, "volume": 6017.1, "quote_volume": 927.22501, "trades": 8, "taker_buy_volume": 5575.1, "taker_buy_quote": 859.12291}, {"ts": 1768260000000, "open": 0.1542, "high": 0.1542, "low": 0.1541, "close": 0.1541, "volume": 5079.1, "quote_volume": 782.77172, "trades": 11, "taker_buy_volume": 4856.9, "taker_buy_quote": 748.5307}, {"ts": 1768260060000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 1392.1, "quote_volume": 214.52261, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260120000, "open": 0.154, "high": 0.154, "low": 0.1539, "close": 0.154, "volume": 29294.3, "quote_volume": 4508.86778, "trades": 33, "taker_buy_volume": 6618.9, "taker_buy_quote": 1018.6552}, {"ts": 1768260180000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 8036.6, "quote_volume": 1236.83274, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260240000, "open": 0.1539, "high": 0.1539, "low": 0.1537, "close": 0.1538, "volume": 55201.7, "quote_volume": 8491.24598, "trades": 64, "taker_buy_volume": 25223.5, "taker_buy_quote": 3880.49578}, {"ts": 1768260300000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 2095.0, "quote_volume": 322.4205, "trades": 14, "taker_buy_volume": 964.2, "taker_buy_quote": 148.39038}, {"ts": 1768260360000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260420000, "open": 0.1539, "high": 0.1542, "low": 0.1539, "close": 0.1541, "volume": 51746.6, "quote_volume": 7973.33193, "trades": 84, "taker_buy_volume": 23407.5, "taker_buy_quote": 3604.86451}, {"ts": 1768260480000, "open": 0.1541, "high": 0.1542, "low": 0.1541, "close": 0.1542, "volume": 13423.1, "quote_volume": 2069.4924, "trades": 22, "taker_buy_volume": 5774.1, "taker_buy_quote": 890.0166}, {"ts": 1768260540000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 40458.2, "quote_volume": 6234.60862, "trades": 14, "taker_buy_volume": 64.9, "taker_buy_quote": 10.00109}, {"ts": 1768260600000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 44470.1, "quote_volume": 6848.3954, "trades": 42, "taker_buy_volume": 26638.3, "taker_buy_quote": 4102.2982}, {"ts": 1768260660000, "open": 0.154, "high": 0.1541, "low": 0.154, "close": 0.1541, "volume": 10194.3, "quote_volume": 1570.91581, "trades": 15, "taker_buy_volume": 8061.4, "taker_buy_quote": 1242.23592}, {"ts": 1768260720000, "open": 0.1541, "high": 0.1542, "low": 0.154, "close": 0.1541, "volume": 33460.9, "quote_volume": 5156.19934, "trades": 66, "taker_buy_volume": 23848.6, "taker_buy_quote": 3675.24813}, {"ts": 1768260780000, "open": 0.154, "high": 0.154, "low": 0.1537, "close": 0.1537, "volume": 25504.9, "quote_volume": 3921.47074, "trades": 50, "taker_buy_volume": 6018.0, "taker_buy_quote": 924.9666}, {"ts": 1768260840000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1537, "volume": 22062.1, "quote_volume": 3391.64236, "trades": 36, "taker_buy_volume": 17339.6, "taker_buy_quote": 2665.42632}, {"ts": 1768260900000, "open": 0.1537, "high": 0.1537, "low": 0.1532, "close": 0.1533, "volume": 74421.2, "quote_volume": 11415.41993, "trades": 87, "taker_buy_volume": 8675.5, "taker_buy_quote": 1331.59277}, {"ts": 1768260960000, "open": 0.1534, "high": 0.1534, "low": 0.1533, "close": 0.1533, "volume": 6411.7, "quote_volume": 983.51858, "trades": 26, "taker_buy_volume": 1218.3, "taker_buy_quote": 186.88722}, {"ts": 1768261020000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 4302.9, "quote_volume": 660.06486, "trades": 16, "taker_buy_volume": 3045.7, "taker_buy_quote": 467.21038}, {"ts": 1768261080000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1534, "volume": 3766.6, "quote_volume": 577.80634, "trades": 8, "taker_buy_volume": 3692.3, "taker_buy_quote": 566.40872}, {"ts": 1768261140000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 5862.2, "quote_volume": 899.5025, "trades": 31, "taker_buy_volume": 3834.6, "taker_buy_quote": 588.42031}, {"ts": 1768261200000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 2315.0, "quote_volume": 355.121, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261260000, "open": 0.1534, "high": 0.1536, "low": 0.1533, "close": 0.1536, "volume": 6428.5, "quote_volume": 986.84643, "trades": 37, "taker_buy_volume": 6128.5, "taker_buy_quote": 940.81469}, {"ts": 1768261320000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 10352.8, "quote_volume": 1589.36397, "trades": 22, "taker_buy_volume": 2091.7, "taker_buy_quote": 321.28512}, {"ts": 1768261380000, "open": 0.1535, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 2209.4, "quote_volume": 339.00999, "trades": 26, "taker_buy_volume": 1484.5, "taker_buy_quote": 227.76487}, {"ts": 1768261440000, "open": 0.1535, "high": 0.1535, "low": 0.1533, "close": 0.1533, "volume": 15433.4, "quote_volume": 2367.57859, "trades": 41, "taker_buy_volume": 1791.0, "taker_buy_quote": 274.9185}, {"ts": 1768261500000, "open": 0.1532, "high": 0.1532, "low": 0.1529, "close": 0.1531, "volume": 149421.8, "quote_volume": 22864.78796, "trades": 75, "taker_buy_volume": 21411.1, "taker_buy_quote": 3275.9022}, {"ts": 1768261560000, "open": 0.1531, "high": 0.1531, "low": 0.153, "close": 0.153, "volume": 9014.6, "quote_volume": 1379.4, "trades": 31, "taker_buy_volume": 4854.2, "taker_buy_quote": 742.8588}, {"ts": 1768261620000, "open": 0.153, "high": 0.1531, "low": 0.1529, "close": 0.153, "volume": 53322.2, "quote_volume": 8160.24445, "trades": 69, "taker_buy_volume": 35704.7, "taker_buy_quote": 5464.54134}, {"ts": 1768261680000, "open": 0.153, "high": 0.1531, "low": 0.1528, "close": 0.1531, "volume": 78356.7, "quote_volume": 11984.02462, "trades": 100, "taker_buy_volume": 33345.2, "taker_buy_quote": 5100.67191}, {"ts": 1768261740000, "open": 0.1531, "high": 0.1532, "low": 0.1531, "close": 0.1531, "volume": 41605.8, "quote_volume": 6369.90938, "trades": 38, "taker_buy_volume": 20726.4, "taker_buy_quote": 3173.27324}, {"ts": 1768261800000, "open": 0.1531, "high": 0.1533, "low": 0.153, "close": 0.1533, "volume": 105143.2, "quote_volume": 16107.86571, "trades": 43, "taker_buy_volume": 100319.4, "taker_buy_quote": 15369.39201}, {"ts": 1768261860000, "open": 0.1532, "high": 0.1535, "low": 0.1532, "close": 0.1535, "volume": 21356.4, "quote_volume": 3276.2804, "trades": 50, "taker_buy_volume": 11689.1, "taker_buy_quote": 1793.53604}, {"ts": 1768261920000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 23096.0, "quote_volume": 3547.28492, "trades": 36, "taker_buy_volume": 15828.6, "taker_buy_quote": 2431.20964}, {"ts": 1768261980000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 593.7, "quote_volume": 91.13295, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262040000, "open": 0.1535, "high": 0.1536, "low": 0.1534, "close": 0.1534, "volume": 20472.6, "quote_volume": 3142.23339, "trades": 49, "taker_buy_volume": 5480.6, "taker_buy_quote": 841.08341}, {"ts": 1768262100000, "open": 0.1534, "high": 0.1536, "low": 0.1534, "close": 0.1536, "volume": 14279.9, "quote_volume": 2193.28497, "trades": 19, "taker_buy_volume": 14090.8, "taker_buy_quote": 2164.27116}, {"ts": 1768262160000, "open": 0.1536, "high": 0.1537, "low": 0.1536, "close": 0.1537, "volume": 20526.1, "quote_volume": 3154.79058, "trades": 15, "taker_buy_volume": 19816.2, "taker_buy_quote": 3045.74994}, {"ts": 1768262220000, "open": 0.1537, "high": 0.1537, "low": 0.1535, "close": 0.1535, "volume": 82917.3, "quote_volume": 12738.22572, "trades": 34, "taker_buy_volume": 19952.9, "taker_buy_quote": 3062.78395}, {"ts": 1768262280000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1536, "volume": 10108.8, "quote_volume": 1552.56799, "trades": 26, "taker_buy_volume": 6709.3, "taker_buy_quote": 1030.40479}, {"ts": 1768262340000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 6570.2, "quote_volume": 1009.15002, "trades": 19, "taker_buy_volume": 5015.0, "taker_buy_quote": 770.304}, {"ts": 1768262400000, "open": 0.1535, "high": 0.1535, "low": 0.1534, "close": 0.1534, "volume": 8605.0, "quote_volume": 1320.01435, "trades": 23, "taker_buy_volume": 3730.8, "taker_buy_quote": 572.31207}, {"ts": 1768262460000, "open": 0.1534, "high": 0.1538, "low": 0.1534, "close": 0.1537, "volume": 33054.0, "quote_volume": 5075.93084, "trades": 53, "taker_buy_volume": 13903.4, "taker_buy_quote": 2135.17236}, {"ts": 1768262520000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 2922.2, "quote_volume": 449.14214, "trades": 6, "taker_buy_volume": 338.9, "taker_buy_quote": 52.08893}, {"ts": 1768262580000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1538, "volume": 48514.1, "quote_volume": 7459.5179, "trades": 26, "taker_buy_volume": 48514.1, "taker_buy_quote": 7459.5179}, {"ts": 1768262640000, "open": 0.1538, "high": 0.1538, "low": 0.1537, "close": 0.1537, "volume": 12906.1, "quote_volume": 1983.79608, "trades": 30, "taker_buy_volume": 8777.0, "taker_buy_quote": 1349.0249}, {"ts": 1768262700000, "open": 0.1538, "high": 0.1538, "low": 0.1536, "close": 0.1536, "volume": 12983.6, "quote_volume": 1996.1058, "trades": 27, "taker_buy_volume": 6023.3, "taker_buy_quote": 926.38354}, {"ts": 1768262760000, "open": 0.1536, "high": 0.1539, "low": 0.1535, "close": 0.1537, "volume": 102662.9, "quote_volume": 15783.02904, "trades": 82, "taker_buy_volume": 90305.1, "taker_buy_quote": 13882.47311}, {"ts": 1768262820000, "open": 0.1536, "high": 0.1536, "low": 0.1533, "close": 0.1533, "volume": 2640.2, "quote_volume": 405.115, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262880000, "open": 0.1533, "high": 0.1534, "low": 0.1533, "close": 0.1534, "volume": 7039.9, "quote_volume": 1079.77788, "trades": 23, "taker_buy_volume": 3195.7, "taker_buy_quote": 490.0776}, {"ts": 1768262940000, "open": 0.1533, "high": 0.1535, "low": 0.1532, "close": 0.1534, "volume": 19160.7, "quote_volume": 2937.01063, "trades": 53, "taker_buy_volume": 13103.4, "taker_buy_quote": 2008.66364}, {"ts": 1768263000000, "open": 0.1533, "high": 0.1534, "low": 0.1533, "close": 0.1534, "volume": 52707.4, "quote_volume": 8082.45777, "trades": 74, "taker_buy_volume": 38954.5, "taker_buy_quote": 5973.81206}, {"ts": 1768263060000, "open": 0.1533, "high": 0.1534, "low": 0.1531, "close": 0.1531, "volume": 75346.2, "quote_volume": 11552.14582, "trades": 151, "taker_buy_volume": 61299.3, "taker_buy_quote": 9400.33246}, {"ts": 1768263120000, "open": 0.153, "high": 0.153, "low": 0.1528, "close": 0.1528, "volume": 89067.0, "quote_volume": 13615.40823, "trades": 78, "taker_buy_volume": 18831.6, "taker_buy_quote": 2880.13932}, {"ts": 1768263180000, "open": 0.1528, "high": 0.1532, "low": 0.1527, "close": 0.1532, "volume": 39758.9, "quote_volume": 6077.52628, "trades": 72, "taker_buy_volume": 35441.5, "taker_buy_quote": 5418.01791}, {"ts": 1768263240000, "open": 0.1531, "high": 0.1533, "low": 0.1531, "close": 0.1532, "volume": 52562.0, "quote_volume": 8056.23251, "trades": 58, "taker_buy_volume": 29806.5, "taker_buy_quote": 4569.29002}, {"ts": 1768263300000, "open": 0.1532, "high": 0.1533, "low": 0.1532, "close": 0.1533, "volume": 66942.4, "quote_volume": 10261.72306, "trades": 53, "taker_buy_volume": 57351.2, "taker_buy_quote": 8791.80387}, {"ts": 1768263360000, "open": 0.1533, "high": 0.1534, "low": 0.1533, "close": 0.1534, "volume": 13926.6, "quote_volume": 2135.18009, "trades": 36, "taker_buy_volume": 13412.0, "taker_buy_quote": 2056.29191}, {"ts": 1768263420000, "open": 0.1535, "high": 0.1539, "low": 0.1535, "close": 0.1539, "volume": 99425.1, "quote_volume": 15279.58014, "trades": 98, "taker_buy_volume": 80824.8, "taker_buy_quote": 12419.9343}, {"ts": 1768263480000, "open": 0.1539, "high": 0.1539, "low": 0.1536, "close": 0.1536, "volume": 29171.4, "quote_volume": 4487.03483, "trades": 54, "taker_buy_volume": 14238.5, "taker_buy_quote": 2189.8813}, {"ts": 1768263540000, "open": 0.1536, "high": 0.1537, "low": 0.1536, "close": 0.1536, "volume": 5101.9, "quote_volume": 783.80404, "trades": 22, "taker_buy_volume": 2723.6, "taker_buy_quote": 418.49716}, {"ts": 1768263600000, "open": 0.1536, "high": 0.1538, "low": 0.1536, "close": 0.1538, "volume": 9125.4, "quote_volume": 1403.34574, "trades": 31, "taker_buy_volume": 7169.6, "taker_buy_quote": 1102.5437}, {"ts": 1768263660000, "open": 0.1539, "high": 0.154, "low": 0.1539, "close": 0.154, "volume": 13977.8, "quote_volume": 2151.23342, "trades": 15, "taker_buy_volume": 13977.8, "taker_buy_quote": 2151.23342}, {"ts": 1768263720000, "open": 0.154, "high": 0.1541, "low": 0.154, "close": 0.1541, "volume": 30438.2, "quote_volume": 4688.8983, "trades": 47, "taker_buy_volume": 29747.8, "taker_buy_quote": 4582.5767}, {"ts": 1768263780000, "open": 0.1541, "high": 0.1543, "low": 0.1541, "close": 0.1542, "volume": 56609.1, "quote_volume": 8726.33006, "trades": 58, "taker_buy_volume": 22593.4, "taker_buy_quote": 3484.23722}, {"ts": 1768263840000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 5899.3, "quote_volume": 909.08213, "trades": 16, "taker_buy_volume": 4004.6, "taker_buy_quote": 617.10886}, {"ts": 1768263900000, "open": 0.1542, "high": 0.1545, "low": 0.1542, "close": 0.1544, "volume": 183333.5, "quote_volume": 28308.55878, "trades": 109, "taker_buy_volume": 166969.4, "taker_buy_quote": 25781.8734}, {"ts": 1768263960000, "open": 0.1543, "high": 0.1547, "low": 0.1543, "close": 0.1545, "volume": 116529.2, "quote_volume": 18002.87086, "trades": 113, "taker_buy_volume": 63662.5, "taker_buy_quote": 9834.87494}, {"ts": 1768264020000, "open": 0.1544, "high": 0.1546, "low": 0.1544, "close": 0.1546, "volume": 7294.6, "quote_volume": 1126.94433, "trades": 31, "taker_buy_volume": 6544.5, "taker_buy_quote": 1011.12889}, {"ts": 1768264080000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1544, "volume": 6829.2, "quote_volume": 1055.108, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264140000, "open": 0.1544, "high": 0.1546, "low": 0.1542, "close": 0.1542, "volume": 24585.9, "quote_volume": 3795.42741, "trades": 56, "taker_buy_volume": 10234.9, "taker_buy_quote": 1580.41523}, {"ts": 1768264200000, "open": 0.1542, "high": 0.1542, "low": 0.1539, "close": 0.154, "volume": 10704.1, "quote_volume": 1649.16765, "trades": 41, "taker_buy_volume": 8310.7, "taker_buy_quote": 1280.57061}, {"ts": 1768264260000, "open": 0.1539, "high": 0.154, "low": 0.1537, "close": 0.1537, "volume": 380520.9, "quote_volume": 58517.95272, "trades": 151, "taker_buy_volume": 133723.5, "taker_buy_quote": 20568.51919}, {"ts": 1768264320000, "open": 0.1537, "high": 0.1539, "low": 0.1537, "close": 0.1537, "volume": 24616.7, "quote_volume": 3784.16169, "trades": 56, "taker_buy_volume": 10058.1, "taker_buy_quote": 1546.37833}, {"ts": 1768264380000, "open": 0.1538, "high": 0.1539, "low": 0.1536, "close": 0.1537, "volume": 15574.9, "quote_volume": 2394.08008, "trades": 38, "taker_buy_volume": 2409.1, "taker_buy_quote": 370.47377}, {"ts": 1768264440000, "open": 0.1538, "high": 0.1539, "low": 0.1537, "close": 0.1539, "volume": 10769.5, "quote_volume": 1656.1076, "trades": 43, "taker_buy_volume": 2308.3, "taker_buy_quote": 355.05288}, {"ts": 1768264500000, "open": 0.154, "high": 0.1544, "low": 0.154, "close": 0.1544, "volume": 9142.2, "quote_volume": 1409.6308, "trades": 32, "taker_buy_volume": 4823.7, "taker_buy_quote": 743.7181}, {"ts": 1768264560000, "open": 0.1543, "high": 0.1546, "low": 0.1543, "close": 0.1545, "volume": 159108.0, "quote_volume": 24576.02294, "trades": 91, "taker_buy_volume": 88575.4, "taker_buy_quote": 13684.75209}, {"ts": 1768264620000, "open": 0.1544, "high": 0.1544, "low": 0.1542, "close": 0.1542, "volume": 25942.8, "quote_volume": 4005.15462, "trades": 24, "taker_buy_volume": 3865.2, "taker_buy_quote": 596.78688}, {"ts": 1768264680000, "open": 0.1543, "high": 0.1543, "low": 0.154, "close": 0.1541, "volume": 135650.6, "quote_volume": 20916.64641, "trades": 49, "taker_buy_volume": 7221.5, "taker_buy_quote": 1113.19295}, {"ts": 1768264740000, "open": 0.154, "high": 0.154, "low": 0.1536, "close": 0.1536, "volume": 23235.3, "quote_volume": 3573.55, "trades": 54, "taker_buy_volume": 906.4, "taker_buy_quote": 139.4299}, {"ts": 1768264800000, "open": 0.1536, "high": 0.1537, "low": 0.1535, "close": 0.1536, "volume": 147594.2, "quote_volume": 22677.83111, "trades": 91, "taker_buy_volume": 107936.1, "taker_buy_quote": 16587.02101}, {"ts": 1768264860000, "open": 0.1535, "high": 0.1536, "low": 0.1533, "close": 0.1533, "volume": 59637.0, "quote_volume": 9148.35717, "trades": 71, "taker_buy_volume": 8562.7, "taker_buy_quote": 1313.97261}, {"ts": 1768264920000, "open": 0.1533, "high": 0.1533, "low": 0.153, "close": 0.1531, "volume": 52000.8, "quote_volume": 7961.59617, "trades": 76, "taker_buy_volume": 5553.5, "taker_buy_quote": 850.172}, {"ts": 1768264980000, "open": 0.1532, "high": 0.1533, "low": 0.1532, "close": 0.1532, "volume": 21781.0, "quote_volume": 3338.761, "trades": 25, "taker_buy_volume": 4168.1, "taker_buy_quote": 638.93092}, {"ts": 1768265040000, "open": 0.1532, "high": 0.1534, "low": 0.1532, "close": 0.1534, "volume": 20931.4, "quote_volume": 3210.38843, "trades": 53, "taker_buy_volume": 15958.9, "taker_buy_quote": 2448.06953}, {"ts": 1768265100000, "open": 0.1535, "high": 0.1537, "low": 0.1534, "close": 0.1537, "volume": 15016.5, "quote_volume": 2305.37776, "trades": 41, "taker_buy_volume": 14329.5, "taker_buy_quote": 2199.95323}, {"ts": 1768265160000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1536, "volume": 14473.5, "quote_volume": 2223.10748, "trades": 36, "taker_buy_volume": 13320.8, "taker_buy_quote": 2046.07488}, {"ts": 1768265220000, "open": 0.1536, "high": 0.1538, "low": 0.1534, "close": 0.1538, "volume": 6839.0, "quote_volume": 1050.32598, "trades": 51, "taker_buy_volume": 4227.8, "taker_buy_quote": 649.67508}, {"ts": 1768265280000, "open": 0.1539, "high": 0.1539, "low": 0.1538, "close": 0.1538, "volume": 5091.8, "quote_volume": 783.51979, "trades": 27, "taker_buy_volume": 2080.4, "taker_buy_quote": 320.12271}, {"ts": 1768265340000, "open": 0.1539, "high": 0.1541, "low": 0.1538, "close": 0.1541, "volume": 8732.5, "quote_volume": 1344.6744, "trades": 32, "taker_buy_volume": 7899.0, "taker_buy_quote": 1216.4059}, {"ts": 1768265400000, "open": 0.154, "high": 0.1541, "low": 0.154, "close": 0.154, "volume": 19068.0, "quote_volume": 2936.47205, "trades": 48, "taker_buy_volume": 11346.6, "taker_buy_quote": 1747.37645}, {"ts": 1768265460000, "open": 0.154, "high": 0.1541, "low": 0.154, "close": 0.1541, "volume": 7834.6, "quote_volume": 1206.71522, "trades": 29, "taker_buy_volume": 5113.8, "taker_buy_quote": 787.63994}, {"ts": 1768265520000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265580000, "open": 0.1541, "high": 0.1541, "low": 0.1541, "close": 0.1541, "volume": 555.3, "quote_volume": 85.57173, "trades": 8, "taker_buy_volume": 421.3, "taker_buy_quote": 64.92233}, {"ts": 1768265640000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 14309.3, "quote_volume": 2206.49406, "trades": 12, "taker_buy_volume": 14309.3, "taker_buy_quote": 2206.49406}, {"ts": 1768265700000, "open": 0.1542, "high": 0.1543, "low": 0.1542, "close": 0.1543, "volume": 32204.2, "quote_volume": 4968.73806, "trades": 34, "taker_buy_volume": 28127.7, "taker_buy_quote": 4340.07849}, {"ts": 1768265760000, "open": 0.1542, "high": 0.1542, "low": 0.1541, "close": 0.1541, "volume": 21671.4, "quote_volume": 3341.06049, "trades": 33, "taker_buy_volume": 20195.7, "taker_buy_quote": 3113.63523}, {"ts": 1768265820000, "open": 0.1542, "high": 0.1544, "low": 0.1542, "close": 0.1542, "volume": 79695.4, "quote_volume": 12298.40503, "trades": 74, "taker_buy_volume": 58620.6, "taker_buy_quote": 9046.59549}, {"ts": 1768265880000, "open": 0.1541, "high": 0.1542, "low": 0.1541, "close": 0.1542, "volume": 7543.2, "quote_volume": 1162.77599, "trades": 28, "taker_buy_volume": 6696.6, "taker_buy_quote": 1032.27635}, {"ts": 1768265940000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 1851.0, "quote_volume": 285.4242, "trades": 7, "taker_buy_volume": 1851.0, "taker_buy_quote": 285.4242}, {"ts": 1768266000000, "open": 0.1543, "high": 0.1545, "low": 0.1543, "close": 0.1543, "volume": 9698.7, "quote_volume": 1497.22279, "trades": 42, "taker_buy_volume": 2761.2, "taker_buy_quote": 426.17647}, {"ts": 1768266060000, "open": 0.1544, "high": 0.1544, "low": 0.1542, "close": 0.1542, "volume": 10610.0, "quote_volume": 1636.58888, "trades": 31, "taker_buy_volume": 3772.0, "taker_buy_quote": 581.67164}, {"ts": 1768266120000, "open": 0.1541, "high": 0.1544, "low": 0.1541, "close": 0.1543, "volume": 12685.7, "quote_volume": 1957.30289, "trades": 38, "taker_buy_volume": 2402.8, "taker_buy_quote": 370.78963}, {"ts": 1768266180000, "open": 0.1542, "high": 0.1544, "low": 0.1542, "close": 0.1543, "volume": 23387.9, "quote_volume": 3608.02019, "trades": 48, "taker_buy_volume": 10271.9, "taker_buy_quote": 1584.9736}, {"ts": 1768266240000, "open": 0.1542, "high": 0.1542, "low": 0.1541, "close": 0.1542, "volume": 3048.8, "quote_volume": 470.03478, "trades": 25, "taker_buy_volume": 866.0, "taker_buy_quote": 133.4892}, {"ts": 1768266300000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 2085.3, "quote_volume": 321.76179, "trades": 10, "taker_buy_volume": 421.6, "taker_buy_quote": 65.05288}, {"ts": 1768266360000, "open": 0.1543, "high": 0.1545, "low": 0.1543, "close": 0.1545, "volume": 22363.5, "quote_volume": 3454.31103, "trades": 31, "taker_buy_volume": 20115.9, "taker_buy_quote": 3107.05683}, {"ts": 1768266420000, "open": 0.1545, "high": 0.1546, "low": 0.1545, "close": 0.1546, "volume": 21927.2, "quote_volume": 3389.93349, "trades": 21, "taker_buy_volume": 21810.9, "taker_buy_quote": 3371.96514}, {"ts": 1768266480000, "open": 0.1547, "high": 0.1549, "low": 0.1546, "close": 0.1546, "volume": 16091.8, "quote_volume": 2489.53672, "trades": 44, "taker_buy_volume": 14934.1, "taker_buy_quote": 2310.36332}, {"ts": 1768266540000, "open": 0.1546, "high": 0.1546, "low": 0.1545, "close": 0.1545, "volume": 6597.5, "quote_volume": 1019.84678, "trades": 31, "taker_buy_volume": 846.3, "taker_buy_quote": 130.75335}, {"ts": 1768266600000, "open": 0.1546, "high": 0.1547, "low": 0.1546, "close": 0.1546, "volume": 166429.7, "quote_volume": 25746.42936, "trades": 32, "taker_buy_volume": 7447.0, "taker_buy_quote": 1151.86247}, {"ts": 1768266660000, "open": 0.1545, "high": 0.1546, "low": 0.1544, "close": 0.1544, "volume": 8498.7, "quote_volume": 1313.65327, "trades": 26, "taker_buy_volume": 7441.5, "taker_buy_quote": 1150.37314}, {"ts": 1768266720000, "open": 0.1543, "high": 0.1544, "low": 0.1542, "close": 0.1544, "volume": 21439.7, "quote_volume": 3309.19798, "trades": 36, "taker_buy_volume": 20301.7, "taker_buy_quote": 3133.64333}, {"ts": 1768266780000, "open": 0.1544, "high": 0.1545, "low": 0.1544, "close": 0.1545, "volume": 2255.3, "quote_volume": 348.43591, "trades": 18, "taker_buy_volume": 1021.7, "taker_buy_quote": 157.85265}, {"ts": 1768266840000, "open": 0.1545, "high": 0.1546, "low": 0.1545, "close": 0.1546, "volume": 1663.0, "quote_volume": 256.9415, "trades": 13, "taker_buy_volume": 1159.8, "taker_buy_quote": 179.1971}, {"ts": 1768266900000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1545, "volume": 2726.0, "quote_volume": 421.1291, "trades": 12, "taker_buy_volume": 232.4, "taker_buy_quote": 35.88686}, {"ts": 1768266960000, "open": 0.1544, "high": 0.1546, "low": 0.1544, "close": 0.1546, "volume": 1069.8, "quote_volume": 165.27042, "trades": 15, "taker_buy_volume": 783.2, "taker_buy_quote": 121.01938}, {"ts": 1768267020000, "open": 0.1547, "high": 0.1547, "low": 0.1546, "close": 0.1546, "volume": 1612.5, "quote_volume": 249.40006, "trades": 24, "taker_buy_volume": 356.1, "taker_buy_quote": 55.08867}, {"ts": 1768267080000, "open": 0.1546, "high": 0.1546, "low": 0.1543, "close": 0.1543, "volume": 6791.7, "quote_volume": 1048.15547, "trades": 42, "taker_buy_volume": 5216.3, "taker_buy_quote": 804.89447}, {"ts": 1768267140000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 6041.4, "quote_volume": 932.18802, "trades": 18, "taker_buy_volume": 5191.2, "taker_buy_quote": 801.00216}, {"ts": 1768267200000, "open": 0.1544, "high": 0.1545, "low": 0.1544, "close": 0.1545, "volume": 1290.6, "quote_volume": 199.35549, "trades": 17, "taker_buy_volume": 843.2, "taker_buy_quote": 130.23219}, {"ts": 1768267260000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 996.4, "quote_volume": 153.84416, "trades": 14, "taker_buy_volume": 385.3, "taker_buy_quote": 59.49032}, {"ts": 1768267320000, "open": 0.1544, "high": 0.1544, "low": 0.1543, "close": 0.1543, "volume": 1585.7, "quote_volume": 244.7591, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267380000, "open": 0.1543, "high": 0.1545, "low": 0.1543, "close": 0.1544, "volume": 6858.8, "quote_volume": 1059.02375, "trades": 19, "taker_buy_volume": 4254.1, "taker_buy_quote": 656.90096}, {"ts": 1768267440000, "open": 0.1544, "high": 0.1545, "low": 0.1543, "close": 0.1543, "volume": 1961.3, "quote_volume": 302.89021, "trades": 26, "taker_buy_volume": 939.0, "taker_buy_quote": 145.04991}, {"ts": 1768267500000, "open": 0.1543, "high": 0.1543, "low": 0.1543, "close": 0.1543, "volume": 256.1, "quote_volume": 39.51623, "trades": 3, "taker_buy_volume": 256.1, "taker_buy_quote": 39.51623}, {"ts": 1768267560000, "open": 0.1543, "high": 0.1543, "low": 0.1541, "close": 0.1541, "volume": 9910.7, "quote_volume": 1528.94143, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267620000, "open": 0.154, "high": 0.154, "low": 0.1538, "close": 0.1538, "volume": 59708.8, "quote_volume": 9186.60623, "trades": 83, "taker_buy_volume": 22860.4, "taker_buy_quote": 3517.45409}, {"ts": 1768267680000, "open": 0.1538, "high": 0.154, "low": 0.1538, "close": 0.154, "volume": 21068.5, "quote_volume": 3243.37802, "trades": 26, "taker_buy_volume": 17438.6, "taker_buy_quote": 2685.02406}, {"ts": 1768267740000, "open": 0.1541, "high": 0.1541, "low": 0.154, "close": 0.154, "volume": 7488.5, "quote_volume": 1153.55955, "trades": 28, "taker_buy_volume": 1621.2, "taker_buy_quote": 249.77222}, {"ts": 1768267800000, "open": 0.154, "high": 0.1542, "low": 0.154, "close": 0.1541, "volume": 18357.4, "quote_volume": 2828.89573, "trades": 30, "taker_buy_volume": 12975.7, "taker_buy_quote": 1999.59799}, {"ts": 1768267860000, "open": 0.1541, "high": 0.1541, "low": 0.1537, "close": 0.1538, "volume": 51925.2, "quote_volume": 7987.73465, "trades": 58, "taker_buy_volume": 27679.3, "taker_buy_quote": 4259.72517}, {"ts": 1768267920000, "open": 0.1538, "high": 0.1543, "low": 0.1538, "close": 0.1541, "volume": 27663.5, "quote_volume": 4266.05856, "trades": 49, "taker_buy_volume": 26830.0, "taker_buy_quote": 4137.56806}, {"ts": 1768267980000, "open": 0.154, "high": 0.154, "low": 0.1538, "close": 0.1539, "volume": 12222.3, "quote_volume": 1881.58934, "trades": 48, "taker_buy_volume": 4694.4, "taker_buy_quote": 722.77873}, {"ts": 1768268040000, "open": 0.1539, "high": 0.1539, "low": 0.1535, "close": 0.1535, "volume": 19993.4, "quote_volume": 3071.64125, "trades": 40, "taker_buy_volume": 325.3, "taker_buy_quote": 49.99861}, {"ts": 1768268100000, "open": 0.1535, "high": 0.1536, "low": 0.1534, "close": 0.1535, "volume": 71322.6, "quote_volume": 10946.79874, "trades": 99, "taker_buy_volume": 5198.5, "taker_buy_quote": 798.02601}, {"ts": 1768268160000, "open": 0.1535, "high": 0.1535, "low": 0.1532, "close": 0.1533, "volume": 135995.9, "quote_volume": 20850.43232, "trades": 68, "taker_buy_volume": 17611.7, "taker_buy_quote": 2702.48737}, {"ts": 1768268220000, "open": 0.1534, "high": 0.1537, "low": 0.1534, "close": 0.1534, "volume": 172555.8, "quote_volume": 26513.33189, "trades": 94, "taker_buy_volume": 164519.7, "taker_buy_quote": 25279.26935}, {"ts": 1768268280000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 6654.2, "quote_volume": 1020.75428, "trades": 19, "taker_buy_volume": 6132.8, "taker_buy_quote": 940.77152}, {"ts": 1768268340000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 2787.3, "quote_volume": 427.85055, "trades": 15, "taker_buy_volume": 882.5, "taker_buy_quote": 135.46375}, {"ts": 1768268400000, "open": 0.1534, "high": 0.1534, "low": 0.1533, "close": 0.1533, "volume": 4922.5, "quote_volume": 755.07235, "trades": 16, "taker_buy_volume": 38.0, "taker_buy_quote": 5.8254}, {"ts": 1768268460000, "open": 0.1532, "high": 0.1533, "low": 0.1529, "close": 0.1529, "volume": 57757.4, "quote_volume": 8845.09456, "trades": 44, "taker_buy_volume": 7972.2, "taker_buy_quote": 1222.13826}, {"ts": 1768268520000, "open": 0.1529, "high": 0.1529, "low": 0.1526, "close": 0.1527, "volume": 265905.3, "quote_volume": 40620.19932, "trades": 97, "taker_buy_volume": 123838.3, "taker_buy_quote": 18911.75257}, {"ts": 1768268580000, "open": 0.1528, "high": 0.1528, "low": 0.1527, "close": 0.1528, "volume": 113028.7, "quote_volume": 17269.96651, "trades": 34, "taker_buy_volume": 104840.2, "taker_buy_quote": 16019.58256}, {"ts": 1768268640000, "open": 0.1528, "high": 0.1528, "low": 0.1527, "close": 0.1527, "volume": 12346.0, "quote_volume": 1886.22672, "trades": 32, "taker_buy_volume": 588.5, "taker_buy_quote": 89.86395}, {"ts": 1768268700000, "open": 0.1527, "high": 0.153, "low": 0.1527, "close": 0.153, "volume": 12121.2, "quote_volume": 1853.88973, "trades": 46, "taker_buy_volume": 10721.2, "taker_buy_quote": 1640.10973}, {"ts": 1768268760000, "open": 0.1529, "high": 0.1529, "low": 0.1528, "close": 0.1529, "volume": 11418.4, "quote_volume": 1745.82336, "trades": 37, "taker_buy_volume": 992.8, "taker_buy_quote": 151.79912}, {"ts": 1768268820000, "open": 0.153, "high": 0.1531, "low": 0.153, "close": 0.1531, "volume": 4494.0, "quote_volume": 687.98132, "trades": 19, "taker_buy_volume": 994.0, "taker_buy_quote": 152.13132}, {"ts": 1768268880000, "open": 0.1531, "high": 0.1532, "low": 0.1531, "close": 0.1532, "volume": 20015.1, "quote_volume": 3064.51029, "trades": 66, "taker_buy_volume": 2859.1, "taker_buy_quote": 437.85917}, {"ts": 1768268940000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 2830.1, "quote_volume": 433.57132, "trades": 24, "taker_buy_volume": 326.0, "taker_buy_quote": 49.9432}, {"ts": 1768269000000, "open": 0.1532, "high": 0.1533, "low": 0.1531, "close": 0.1533, "volume": 13614.7, "quote_volume": 2086.75061, "trades": 65, "taker_buy_volume": 9257.9, "taker_buy_quote": 1419.10119}, {"ts": 1768269060000, "open": 0.1533, "high": 0.1534, "low": 0.1532, "close": 0.1534, "volume": 39855.4, "quote_volume": 6110.82586, "trades": 66, "taker_buy_volume": 19321.9, "taker_buy_quote": 2961.25601}, {"ts": 1768269120000, "open": 0.1534, "high": 0.1534, "low": 0.1533, "close": 0.1534, "volume": 16241.1, "quote_volume": 2491.37981, "trades": 18, "taker_buy_volume": 565.7, "taker_buy_quote": 86.77838}, {"ts": 1768269180000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 1827.8, "quote_volume": 280.20174, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269240000, "open": 0.1533, "high": 0.1534, "low": 0.1533, "close": 0.1534, "volume": 2742.2, "quote_volume": 420.60851, "trades": 14, "taker_buy_volume": 2417.3, "taker_buy_quote": 370.76885}, {"ts": 1768269300000, "open": 0.1535, "high": 0.1535, "low": 0.1533, "close": 0.1534, "volume": 55409.0, "quote_volume": 8500.68942, "trades": 61, "taker_buy_volume": 48267.8, "taker_buy_quote": 7404.81197}, {"ts": 1768269360000, "open": 0.1534, "high": 0.1535, "low": 0.1532, "close": 0.1532, "volume": 26085.6, "quote_volume": 4002.08476, "trades": 49, "taker_buy_volume": 10333.0, "taker_buy_quote": 1586.07164}, {"ts": 1768269420000, "open": 0.1531, "high": 0.1531, "low": 0.153, "close": 0.153, "volume": 10640.7, "quote_volume": 1628.07735, "trades": 21, "taker_buy_volume": 39.1, "taker_buy_quote": 5.98621}, {"ts": 1768269480000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 40.2, "quote_volume": 6.15462, "trades": 2, "taker_buy_volume": 40.2, "taker_buy_quote": 6.15462}, {"ts": 1768269540000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 7317.2, "quote_volume": 1120.26332, "trades": 14, "taker_buy_volume": 959.6, "taker_buy_quote": 146.91476}, {"ts": 1768269600000, "open": 0.1532, "high": 0.1533, "low": 0.1532, "close": 0.1533, "volume": 7499.7, "quote_volume": 1149.05535, "trades": 43, "taker_buy_volume": 2316.4, "taker_buy_quote": 354.97379}, {"ts": 1768269660000, "open": 0.1533, "high": 0.1535, "low": 0.1533, "close": 0.1535, "volume": 14753.9, "quote_volume": 2263.63215, "trades": 21, "taker_buy_volume": 14704.6, "taker_buy_quote": 2256.07446}, {"ts": 1768269720000, "open": 0.1536, "high": 0.1538, "low": 0.1536, "close": 0.1537, "volume": 35771.5, "quote_volume": 5496.63802, "trades": 57, "taker_buy_volume": 30156.0, "taker_buy_quote": 4633.57326}, {"ts": 1768269780000, "open": 0.1537, "high": 0.154, "low": 0.1537, "close": 0.154, "volume": 53995.5, "quote_volume": 8308.92336, "trades": 65, "taker_buy_volume": 50795.4, "taker_buy_quote": 7816.21016}, {"ts": 1768269840000, "open": 0.1541, "high": 0.1543, "low": 0.1541, "close": 0.1541, "volume": 86940.3, "quote_volume": 13409.72654, "trades": 112, "taker_buy_volume": 65703.6, "taker_buy_quote": 10133.75103}, {"ts": 1768269900000, "open": 0.1541, "high": 0.1545, "low": 0.1541, "close": 0.1543, "volume": 37175.2, "quote_volume": 5736.21174, "trades": 59, "taker_buy_volume": 36432.0, "taker_buy_quote": 5621.49419}, {"ts": 1768269960000, "open": 0.1543, "high": 0.1543, "low": 0.1541, "close": 0.1542, "volume": 24076.0, "quote_volume": 3713.59289, "trades": 59, "taker_buy_volume": 11413.4, "taker_buy_quote": 1759.97147}, {"ts": 1768270020000, "open": 0.1542, "high": 0.1542, "low": 0.154, "close": 0.154, "volume": 6612.2, "quote_volume": 1018.65703, "trades": 26, "taker_buy_volume": 1404.8, "taker_buy_quote": 216.58984}, {"ts": 1768270080000, "open": 0.154, "high": 0.154, "low": 0.1539, "close": 0.154, "volume": 4393.7, "quote_volume": 676.62462, "trades": 22, "taker_buy_volume": 3764.0, "taker_buy_quote": 579.656}, {"ts": 1768270140000, "open": 0.154, "high": 0.1541, "low": 0.1539, "close": 0.1539, "volume": 12516.1, "quote_volume": 1926.45169, "trades": 44, "taker_buy_volume": 1710.5, "taker_buy_quote": 263.34229}, {"ts": 1768270200000, "open": 0.1539, "high": 0.1539, "low": 0.1537, "close": 0.1537, "volume": 9465.7, "quote_volume": 1455.4055, "trades": 38, "taker_buy_volume": 6904.4, "taker_buy_quote": 1061.42894}, {"ts": 1768270260000, "open": 0.1536, "high": 0.1538, "low": 0.1536, "close": 0.1538, "volume": 9966.5, "quote_volume": 1532.39572, "trades": 42, "taker_buy_volume": 9416.5, "taker_buy_quote": 1447.91572}, {"ts": 1768270320000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270380000, "open": 0.1539, "high": 0.1539, "low": 0.1537, "close": 0.1537, "volume": 89428.5, "quote_volume": 13748.72812, "trades": 42, "taker_buy_volume": 35590.2, "taker_buy_quote": 5470.43204}, {"ts": 1768270440000, "open": 0.1538, "high": 0.154, "low": 0.1538, "close": 0.1539, "volume": 66398.5, "quote_volume": 10212.6137, "trades": 36, "taker_buy_volume": 65796.7, "taker_buy_quote": 10119.99668}, {"ts": 1768270500000, "open": 0.1539, "high": 0.1542, "low": 0.1539, "close": 0.1541, "volume": 14228.4, "quote_volume": 2192.12459, "trades": 29, "taker_buy_volume": 3826.2, "taker_buy_quote": 589.3319}, {"ts": 1768270560000, "open": 0.1541, "high": 0.1544, "low": 0.1541, "close": 0.1543, "volume": 60851.4, "quote_volume": 9388.0033, "trades": 49, "taker_buy_volume": 36325.5, "taker_buy_quote": 5603.65693}, {"ts": 1768270620000, "open": 0.1543, "high": 0.1544, "low": 0.1543, "close": 0.1543, "volume": 4213.1, "quote_volume": 650.11244, "trades": 13, "taker_buy_volume": 965.1, "taker_buy_quote": 148.94604}, {"ts": 1768270680000, "open": 0.1544, "high": 0.1544, "low": 0.1543, "close": 0.1543, "volume": 28218.7, "quote_volume": 4356.9386, "trades": 22, "taker_buy_volume": 10300.4, "taker_buy_quote": 1590.38176}, {"ts": 1768270740000, "open": 0.1542, "high": 0.1542, "low": 0.1542, "close": 0.1542, "volume": 46669.2, "quote_volume": 7196.39064, "trades": 39, "taker_buy_volume": 729.6, "taker_buy_quote": 112.50432}, {"ts": 1768270800000, "open": 0.1542, "high": 0.1542, "low": 0.1541, "close": 0.1542, "volume": 2852.4, "quote_volume": 439.83568, "trades": 10, "taker_buy_volume": 868.7, "taker_buy_quote": 133.95354}, {"ts": 1768270860000, "open": 0.1542, "high": 0.1542, "low": 0.1538, "close": 0.1538, "volume": 7393.0, "quote_volume": 1138.22164, "trades": 35, "taker_buy_volume": 70.0, "taker_buy_quote": 10.794}, {"ts": 1768270920000, "open": 0.1538, "high": 0.1538, "low": 0.1535, "close": 0.1537, "volume": 211664.9, "quote_volume": 32516.43532, "trades": 65, "taker_buy_volume": 20288.4, "taker_buy_quote": 3118.39078}, {"ts": 1768270980000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271040000, "open": 0.1536, "high": 0.1536, "low": 0.1534, "close": 0.1534, "volume": 25779.1, "quote_volume": 3955.95405, "trades": 25, "taker_buy_volume": 325.5, "taker_buy_quote": 49.9968}, {"ts": 1768271100000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 37062.2, "quote_volume": 5681.63526, "trades": 28, "taker_buy_volume": 6824.6, "taker_buy_quote": 1046.21118}, {"ts": 1768271160000, "open": 0.1533, "high": 0.1535, "low": 0.1533, "close": 0.1535, "volume": 22366.9, "quote_volume": 3431.99463, "trades": 28, "taker_buy_volume": 13307.0, "taker_buy_quote": 2041.29998}, {"ts": 1768271220000, "open": 0.1535, "high": 0.1538, "low": 0.1535, "close": 0.1538, "volume": 53866.2, "quote_volume": 8278.30023, "trades": 49, "taker_buy_volume": 53866.2, "taker_buy_quote": 8278.30023}, {"ts": 1768271280000, "open": 0.1538, "high": 0.154, "low": 0.1538, "close": 0.154, "volume": 4619.6, "quote_volume": 710.83037, "trades": 20, "taker_buy_volume": 4516.3, "taker_buy_quote": 694.93743}, {"ts": 1768271340000, "open": 0.154, "high": 0.154, "low": 0.1538, "close": 0.1538, "volume": 17206.1, "quote_volume": 2647.13458, "trades": 25, "taker_buy_volume": 220.2, "taker_buy_quote": 33.9108}, {"ts": 1768271400000, "open": 0.1538, "high": 0.1539, "low": 0.1537, "close": 0.1539, "volume": 8768.3, "quote_volume": 1348.68999, "trades": 28, "taker_buy_volume": 8255.5, "taker_buy_quote": 1269.82956}, {"ts": 1768271460000, "open": 0.154, "high": 0.154, "low": 0.1538, "close": 0.1538, "volume": 1779.5, "quote_volume": 273.84955, "trades": 25, "taker_buy_volume": 700.5, "taker_buy_quote": 107.79968}, {"ts": 1768271520000, "open": 0.1539, "high": 0.1539, "low": 0.1539, "close": 0.1539, "volume": 503.3, "quote_volume": 77.45787, "trades": 7, "taker_buy_volume": 503.3, "taker_buy_quote": 77.45787}, {"ts": 1768271580000, "open": 0.1539, "high": 0.1539, "low": 0.1538, "close": 0.1538, "volume": 610.8, "quote_volume": 93.96344, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271640000, "open": 0.1537, "high": 0.1537, "low": 0.1535, "close": 0.1535, "volume": 10551.2, "quote_volume": 1621.33603, "trades": 29, "taker_buy_volume": 1157.2, "taker_buy_quote": 177.6302}, {"ts": 1768271700000, "open": 0.1536, "high": 0.1537, "low": 0.1536, "close": 0.1537, "volume": 2091.0, "quote_volume": 321.32347, "trades": 16, "taker_buy_volume": 1946.0, "taker_buy_quote": 299.03697}, {"ts": 1768271760000, "open": 0.1537, "high": 0.1537, "low": 0.1537, "close": 0.1537, "volume": 1719.2, "quote_volume": 264.24104, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271820000, "open": 0.1537, "high": 0.1537, "low": 0.1535, "close": 0.1535, "volume": 2671.5, "quote_volume": 410.12521, "trades": 12, "taker_buy_volume": 36.0, "taker_buy_quote": 5.5332}, {"ts": 1768271880000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 3247.3, "quote_volume": 498.46055, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271940000, "open": 0.1534, "high": 0.1534, "low": 0.1533, "close": 0.1533, "volume": 27110.1, "quote_volume": 4157.33642, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272000000, "open": 0.1533, "high": 0.1533, "low": 0.1531, "close": 0.1532, "volume": 23320.0, "quote_volume": 3572.45344, "trades": 36, "taker_buy_volume": 1476.0, "taker_buy_quote": 226.22502}, {"ts": 1768272060000, "open": 0.1532, "high": 0.1532, "low": 0.1531, "close": 0.1531, "volume": 2560.3, "quote_volume": 392.0722, "trades": 14, "taker_buy_volume": 322.7, "taker_buy_quote": 49.43764}, {"ts": 1768272120000, "open": 0.1532, "high": 0.1533, "low": 0.1532, "close": 0.1533, "volume": 16523.6, "quote_volume": 2532.65509, "trades": 34, "taker_buy_volume": 6963.7, "taker_buy_quote": 1067.12242}, {"ts": 1768272180000, "open": 0.1533, "high": 0.1535, "low": 0.1532, "close": 0.1532, "volume": 58301.3, "quote_volume": 8947.41796, "trades": 58, "taker_buy_volume": 35648.1, "taker_buy_quote": 5471.80347}, {"ts": 1768272240000, "open": 0.1531, "high": 0.1531, "low": 0.153, "close": 0.153, "volume": 24076.4, "quote_volume": 3684.68669, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272300000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 47822.4, "quote_volume": 7316.8272, "trades": 19, "taker_buy_volume": 47822.4, "taker_buy_quote": 7316.8272}, {"ts": 1768272360000, "open": 0.153, "high": 0.1532, "low": 0.153, "close": 0.1532, "volume": 3736.3, "quote_volume": 571.71288, "trades": 16, "taker_buy_volume": 3606.3, "taker_buy_quote": 551.80988}, {"ts": 1768272420000, "open": 0.1532, "high": 0.1532, "low": 0.1531, "close": 0.1531, "volume": 24480.3, "quote_volume": 3750.31972, "trades": 29, "taker_buy_volume": 4574.0, "taker_buy_quote": 700.7368}, {"ts": 1768272480000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 463.7, "quote_volume": 70.9461, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272540000, "open": 0.153, "high": 0.1531, "low": 0.1529, "close": 0.1529, "volume": 16059.9, "quote_volume": 2456.74417, "trades": 38, "taker_buy_volume": 6553.2, "taker_buy_quote": 1002.6466}, {"ts": 1768272600000, "open": 0.153, "high": 0.1532, "low": 0.153, "close": 0.1531, "volume": 8747.2, "quote_volume": 1339.27802, "trades": 36, "taker_buy_volume": 5889.8, "taker_buy_quote": 901.722}, {"ts": 1768272660000, "open": 0.1531, "high": 0.1531, "low": 0.1529, "close": 0.1529, "volume": 37289.4, "quote_volume": 5702.16281, "trades": 35, "taker_buy_volume": 125.0, "taker_buy_quote": 19.125}, {"ts": 1768272720000, "open": 0.1528, "high": 0.1528, "low": 0.1525, "close": 0.1527, "volume": 168666.5, "quote_volume": 25741.44057, "trades": 105, "taker_buy_volume": 74360.4, "taker_buy_quote": 11351.41727}, {"ts": 1768272780000, "open": 0.1528, "high": 0.153, "low": 0.1528, "close": 0.153, "volume": 6904.6, "quote_volume": 1055.88197, "trades": 44, "taker_buy_volume": 5654.4, "taker_buy_quote": 864.72639}, {"ts": 1768272840000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 2921.9, "quote_volume": 447.34289, "trades": 10, "taker_buy_volume": 2921.9, "taker_buy_quote": 447.34289}, {"ts": 1768272900000, "open": 0.1531, "high": 0.1531, "low": 0.153, "close": 0.153, "volume": 9604.6, "quote_volume": 1470.28843, "trades": 22, "taker_buy_volume": 7458.1, "taker_buy_quote": 1141.83511}, {"ts": 1768272960000, "open": 0.153, "high": 0.1531, "low": 0.153, "close": 0.1531, "volume": 4910.0, "quote_volume": 751.46743, "trades": 19, "taker_buy_volume": 4456.5, "taker_buy_quote": 682.03658}, {"ts": 1768273020000, "open": 0.153, "high": 0.153, "low": 0.1528, "close": 0.1528, "volume": 1774.2, "quote_volume": 271.26969, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273080000, "open": 0.1528, "high": 0.1529, "low": 0.1528, "close": 0.1529, "volume": 5587.6, "quote_volume": 854.01827, "trades": 18, "taker_buy_volume": 5151.9, "taker_buy_quote": 787.39974}, {"ts": 1768273140000, "open": 0.1528, "high": 0.1528, "low": 0.1527, "close": 0.1527, "volume": 45379.9, "quote_volume": 6931.7295, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273200000, "open": 0.1527, "high": 0.1529, "low": 0.1527, "close": 0.1529, "volume": 43224.5, "quote_volume": 6604.57734, "trades": 59, "taker_buy_volume": 33150.3, "taker_buy_quote": 5065.09525}, {"ts": 1768273260000, "open": 0.1528, "high": 0.1529, "low": 0.1526, "close": 0.1529, "volume": 17764.9, "quote_volume": 2712.32434, "trades": 60, "taker_buy_volume": 12040.3, "taker_buy_quote": 1838.07905}, {"ts": 1768273320000, "open": 0.1529, "high": 0.153, "low": 0.1528, "close": 0.1528, "volume": 3133.5, "quote_volume": 479.01276, "trades": 27, "taker_buy_volume": 608.2, "taker_buy_quote": 92.99736}, {"ts": 1768273380000, "open": 0.1529, "high": 0.1529, "low": 0.1528, "close": 0.1528, "volume": 493.8, "quote_volume": 75.46615, "trades": 4, "taker_buy_volume": 135.1, "taker_buy_quote": 20.65679}, {"ts": 1768273440000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 159.9, "quote_volume": 24.43272, "trades": 2, "taker_buy_volume": 159.9, "taker_buy_quote": 24.43272}, {"ts": 1768273500000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 5797.9, "quote_volume": 885.91912, "trades": 14, "taker_buy_volume": 2582.4, "taker_buy_quote": 394.59072}, {"ts": 1768273560000, "open": 0.1528, "high": 0.1528, "low": 0.1528, "close": 0.1528, "volume": 370.6, "quote_volume": 56.62768, "trades": 5, "taker_buy_volume": 70.0, "taker_buy_quote": 10.696}, {"ts": 1768273620000, "open": 0.1527, "high": 0.1527, "low": 0.1525, "close": 0.1525, "volume": 7047.8, "quote_volume": 1075.19096, "trades": 27, "taker_buy_volume": 590.5, "taker_buy_quote": 90.05125}, {"ts": 1768273680000, "open": 0.1524, "high": 0.1524, "low": 0.1517, "close": 0.1519, "volume": 393429.6, "quote_volume": 59774.77949, "trades": 276, "taker_buy_volume": 269488.9, "taker_buy_quote": 40935.48885}, {"ts": 1768273740000, "open": 0.1519, "high": 0.1519, "low": 0.1517, "close": 0.1517, "volume": 34114.9, "quote_volume": 5179.34454, "trades": 54, "taker_buy_volume": 16234.8, "taker_buy_quote": 2466.06612}, {"ts": 1768273800000, "open": 0.1518, "high": 0.1523, "low": 0.1518, "close": 0.1523, "volume": 249374.1, "quote_volume": 37919.12578, "trades": 188, "taker_buy_volume": 193228.7, "taker_buy_quote": 29387.45845}, {"ts": 1768273860000, "open": 0.1524, "high": 0.1525, "low": 0.1521, "close": 0.1521, "volume": 108723.7, "quote_volume": 16561.45545, "trades": 92, "taker_buy_volume": 51268.4, "taker_buy_quote": 7814.95276}, {"ts": 1768273920000, "open": 0.1522, "high": 0.1525, "low": 0.1521, "close": 0.1525, "volume": 83204.4, "quote_volume": 12670.69455, "trades": 103, "taker_buy_volume": 53342.9, "taker_buy_quote": 8126.5097}, {"ts": 1768273980000, "open": 0.1525, "high": 0.1526, "low": 0.1524, "close": 0.1526, "volume": 46170.3, "quote_volume": 7043.41035, "trades": 43, "taker_buy_volume": 22275.5, "taker_buy_quote": 3398.71532}, {"ts": 1768274040000, "open": 0.1526, "high": 0.1526, "low": 0.1525, "close": 0.1526, "volume": 83556.3, "quote_volume": 12750.35041, "trades": 44, "taker_buy_volume": 9465.5, "taker_buy_quote": 1444.4353}, {"ts": 1768274100000, "open": 0.1527, "high": 0.1529, "low": 0.1527, "close": 0.1528, "volume": 95070.2, "quote_volume": 14528.9374, "trades": 107, "taker_buy_volume": 61970.6, "taker_buy_quote": 9470.47082}, {"ts": 1768274160000, "open": 0.1528, "high": 0.1529, "low": 0.1527, "close": 0.1529, "volume": 31897.6, "quote_volume": 4875.06216, "trades": 73, "taker_buy_volume": 8343.2, "taker_buy_quote": 1275.47937}, {"ts": 1768274220000, "open": 0.153, "high": 0.1531, "low": 0.1529, "close": 0.1531, "volume": 41773.8, "quote_volume": 6392.28357, "trades": 55, "taker_buy_volume": 28761.8, "taker_buy_quote": 4401.97991}, {"ts": 1768274280000, "open": 0.1531, "high": 0.1531, "low": 0.1528, "close": 0.1529, "volume": 24856.5, "quote_volume": 3801.12918, "trades": 49, "taker_buy_volume": 3576.2, "taker_buy_quote": 547.0449}, {"ts": 1768274340000, "open": 0.1529, "high": 0.1529, "low": 0.1528, "close": 0.1528, "volume": 30120.8, "quote_volume": 4603.96342, "trades": 62, "taker_buy_volume": 6747.0, "taker_buy_quote": 1031.6163}, {"ts": 1768274400000, "open": 0.1528, "high": 0.1528, "low": 0.1525, "close": 0.1525, "volume": 25993.8, "quote_volume": 3968.70361, "trades": 56, "taker_buy_volume": 131.1, "taker_buy_quote": 20.00586}, {"ts": 1768274460000, "open": 0.1526, "high": 0.153, "low": 0.1526, "close": 0.1529, "volume": 119713.6, "quote_volume": 18308.45422, "trades": 101, "taker_buy_volume": 28542.6, "taker_buy_quote": 4365.42748}, {"ts": 1768274520000, "open": 0.1528, "high": 0.1535, "low": 0.1528, "close": 0.1535, "volume": 54473.3, "quote_volume": 8344.42389, "trades": 85, "taker_buy_volume": 50692.3, "taker_buy_quote": 7765.79752}, {"ts": 1768274580000, "open": 0.1535, "high": 0.1535, "low": 0.1533, "close": 0.1535, "volume": 65097.8, "quote_volume": 9992.15434, "trades": 54, "taker_buy_volume": 30026.4, "taker_buy_quote": 4608.81473}, {"ts": 1768274640000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 6069.5, "quote_volume": 931.52825, "trades": 24, "taker_buy_volume": 4045.5, "taker_buy_quote": 620.98425}, {"ts": 1768274700000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 5113.7, "quote_volume": 785.36573, "trades": 20, "taker_buy_volume": 4615.2, "taker_buy_quote": 708.84598}, {"ts": 1768274760000, "open": 0.1535, "high": 0.1538, "low": 0.1535, "close": 0.1537, "volume": 31468.7, "quote_volume": 4835.38942, "trades": 52, "taker_buy_volume": 25205.3, "taker_buy_quote": 3873.24069}, {"ts": 1768274820000, "open": 0.1537, "high": 0.154, "low": 0.1537, "close": 0.154, "volume": 98448.1, "quote_volume": 15147.69699, "trades": 100, "taker_buy_volume": 82036.1, "taker_buy_quote": 12623.36847}, {"ts": 1768274880000, "open": 0.154, "high": 0.154, "low": 0.1535, "close": 0.1535, "volume": 67374.3, "quote_volume": 10358.21259, "trades": 68, "taker_buy_volume": 6441.0, "taker_buy_quote": 991.18947}, {"ts": 1768274940000, "open": 0.1536, "high": 0.1537, "low": 0.1536, "close": 0.1537, "volume": 12078.4, "quote_volume": 1856.03472, "trades": 25, "taker_buy_volume": 8787.8, "taker_buy_quote": 1350.2695}, {"ts": 1768275000000, "open": 0.1537, "high": 0.1537, "low": 0.1533, "close": 0.1536, "volume": 34780.1, "quote_volume": 5337.32144, "trades": 109, "taker_buy_volume": 9762.0, "taker_buy_quote": 1497.01428}, {"ts": 1768275060000, "open": 0.1536, "high": 0.1538, "low": 0.1535, "close": 0.1535, "volume": 59922.8, "quote_volume": 9201.19569, "trades": 72, "taker_buy_volume": 13767.8, "taker_buy_quote": 2115.5869}, {"ts": 1768275120000, "open": 0.1535, "high": 0.1536, "low": 0.1534, "close": 0.1535, "volume": 44176.9, "quote_volume": 6783.50044, "trades": 60, "taker_buy_volume": 36063.8, "taker_buy_quote": 5538.13106}, {"ts": 1768275180000, "open": 0.1535, "high": 0.1535, "low": 0.1531, "close": 0.1531, "volume": 16212.2, "quote_volume": 2483.33833, "trades": 54, "taker_buy_volume": 2435.4, "taker_buy_quote": 372.9503}, {"ts": 1768275240000, "open": 0.1531, "high": 0.1536, "low": 0.1531, "close": 0.1536, "volume": 182899.0, "quote_volume": 28080.36396, "trades": 98, "taker_buy_volume": 101941.7, "taker_buy_quote": 15650.0308}, {"ts": 1768275300000, "open": 0.1536, "high": 0.1537, "low": 0.1536, "close": 0.1537, "volume": 6872.5, "quote_volume": 1055.88703, "trades": 33, "taker_buy_volume": 5206.0, "taker_buy_quote": 799.8331}, {"ts": 1768275360000, "open": 0.1537, "high": 0.1538, "low": 0.1534, "close": 0.1534, "volume": 70582.2, "quote_volume": 10841.99443, "trades": 117, "taker_buy_volume": 24963.8, "taker_buy_quote": 3836.33063}, {"ts": 1768275420000, "open": 0.1533, "high": 0.1534, "low": 0.1533, "close": 0.1534, "volume": 67211.3, "quote_volume": 10309.24093, "trades": 34, "taker_buy_volume": 57920.3, "taker_buy_quote": 8884.93063}, {"ts": 1768275480000, "open": 0.1534, "high": 0.1534, "low": 0.1532, "close": 0.1532, "volume": 14879.5, "quote_volume": 2279.72863, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275540000, "open": 0.1531, "high": 0.1531, "low": 0.1524, "close": 0.1527, "volume": 335711.8, "quote_volume": 51243.26393, "trades": 193, "taker_buy_volume": 25114.1, "taker_buy_quote": 3834.5077}, {"ts": 1768275600000, "open": 0.1526, "high": 0.153, "low": 0.1526, "close": 0.153, "volume": 125821.3, "quote_volume": 19233.60001, "trades": 82, "taker_buy_volume": 112367.9, "taker_buy_quote": 17180.61117}, {"ts": 1768275660000, "open": 0.153, "high": 0.153, "low": 0.1529, "close": 0.1529, "volume": 13232.7, "quote_volume": 2024.59708, "trades": 32, "taker_buy_volume": 10000.2, "taker_buy_quote": 1530.0306}, {"ts": 1768275720000, "open": 0.153, "high": 0.1531, "low": 0.153, "close": 0.1531, "volume": 838.4, "quote_volume": 128.32934, "trades": 13, "taker_buy_volume": 838.4, "taker_buy_quote": 128.32934}, {"ts": 1768275780000, "open": 0.1532, "high": 0.1533, "low": 0.1532, "close": 0.1533, "volume": 1757.4, "quote_volume": 269.36081, "trades": 14, "taker_buy_volume": 1757.4, "taker_buy_quote": 269.36081}, {"ts": 1768275840000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 629.5, "quote_volume": 96.5653, "trades": 9, "taker_buy_volume": 629.5, "taker_buy_quote": 96.5653}, {"ts": 1768275900000, "open": 0.1534, "high": 0.1534, "low": 0.1533, "close": 0.1533, "volume": 4648.4, "quote_volume": 712.85003, "trades": 16, "taker_buy_volume": 257.2, "taker_buy_quote": 39.45448}, {"ts": 1768275960000, "open": 0.1532, "high": 0.1532, "low": 0.1531, "close": 0.1531, "volume": 20809.5, "quote_volume": 3188.01134, "trades": 26, "taker_buy_volume": 2211.7, "taker_buy_quote": 338.83244}, {"ts": 1768276020000, "open": 0.1532, "high": 0.1535, "low": 0.1532, "close": 0.1535, "volume": 6082.0, "quote_volume": 932.56322, "trades": 25, "taker_buy_volume": 6082.0, "taker_buy_quote": 932.56322}, {"ts": 1768276080000, "open": 0.1535, "high": 0.1535, "low": 0.1534, "close": 0.1534, "volume": 3128.6, "quote_volume": 480.19651, "trades": 18, "taker_buy_volume": 482.6, "taker_buy_quote": 74.0791}, {"ts": 1768276140000, "open": 0.1534, "high": 0.1534, "low": 0.1534, "close": 0.1534, "volume": 2203.3, "quote_volume": 337.98622, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276200000, "open": 0.1533, "high": 0.1533, "low": 0.1533, "close": 0.1533, "volume": 3663.5, "quote_volume": 561.61455, "trades": 8, "taker_buy_volume": 36.0, "taker_buy_quote": 5.5188}, {"ts": 1768276260000, "open": 0.1532, "high": 0.1532, "low": 0.1531, "close": 0.1532, "volume": 6328.8, "quote_volume": 969.15226, "trades": 20, "taker_buy_volume": 713.0, "taker_buy_quote": 109.1745}, {"ts": 1768276320000, "open": 0.1531, "high": 0.1531, "low": 0.1531, "close": 0.1531, "volume": 1886.6, "quote_volume": 288.83846, "trades": 6, "taker_buy_volume": 39.1, "taker_buy_quote": 5.98621}, {"ts": 1768276380000, "open": 0.1531, "high": 0.1532, "low": 0.1531, "close": 0.1532, "volume": 8737.9, "quote_volume": 1338.28879, "trades": 28, "taker_buy_volume": 2655.1, "taker_buy_quote": 406.65325}, {"ts": 1768276440000, "open": 0.1532, "high": 0.1532, "low": 0.1532, "close": 0.1532, "volume": 576.6, "quote_volume": 88.33512, "trades": 6, "taker_buy_volume": 576.6, "taker_buy_quote": 88.33512}, {"ts": 1768276500000, "open": 0.1533, "high": 0.1534, "low": 0.1532, "close": 0.1534, "volume": 23540.0, "quote_volume": 3610.94712, "trades": 55, "taker_buy_volume": 6971.0, "taker_buy_quote": 1069.28583}, {"ts": 1768276560000, "open": 0.1535, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 10333.8, "quote_volume": 1585.62181, "trades": 29, "taker_buy_volume": 8054.2, "taker_buy_quote": 1235.81367}, {"ts": 1768276620000, "open": 0.1536, "high": 0.1537, "low": 0.1536, "close": 0.1537, "volume": 2695.8, "quote_volume": 414.07909, "trades": 13, "taker_buy_volume": 2695.8, "taker_buy_quote": 414.07909}, {"ts": 1768276680000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 9398.8, "quote_volume": 1443.65568, "trades": 15, "taker_buy_volume": 1878.6, "taker_buy_quote": 288.55296}, {"ts": 1768276740000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 23403.3, "quote_volume": 3594.74688, "trades": 28, "taker_buy_volume": 338.5, "taker_buy_quote": 51.9936}, {"ts": 1768276800000, "open": 0.1536, "high": 0.1537, "low": 0.1535, "close": 0.1535, "volume": 27590.0, "quote_volume": 4239.34856, "trades": 48, "taker_buy_volume": 17487.3, "taker_buy_quote": 2687.1648}, {"ts": 1768276860000, "open": 0.1535, "high": 0.1539, "low": 0.1535, "close": 0.1538, "volume": 55968.9, "quote_volume": 8609.02786, "trades": 107, "taker_buy_volume": 38304.1, "taker_buy_quote": 5892.13874}, {"ts": 1768276920000, "open": 0.1538, "high": 0.1539, "low": 0.1538, "close": 0.1538, "volume": 7524.9, "quote_volume": 1157.72362, "trades": 33, "taker_buy_volume": 2051.4, "taker_buy_quote": 315.71046}, {"ts": 1768276980000, "open": 0.1537, "high": 0.1537, "low": 0.1535, "close": 0.1535, "volume": 35527.9, "quote_volume": 5458.96741, "trades": 48, "taker_buy_volume": 8008.0, "taker_buy_quote": 1229.67048}, {"ts": 1768277040000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 26891.5, "quote_volume": 4129.0364, "trades": 67, "taker_buy_volume": 17534.5, "taker_buy_quote": 2692.29964}, {"ts": 1768277100000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1536, "volume": 2556.2, "quote_volume": 392.57576, "trades": 11, "taker_buy_volume": 2201.1, "taker_buy_quote": 338.06277}, {"ts": 1768277160000, "open": 0.1536, "high": 0.1538, "low": 0.1535, "close": 0.1536, "volume": 68864.9, "quote_volume": 10585.66621, "trades": 72, "taker_buy_volume": 45437.1, "taker_buy_quote": 6984.80054}, {"ts": 1768277220000, "open": 0.1537, "high": 0.1538, "low": 0.1534, "close": 0.1535, "volume": 66134.8, "quote_volume": 10167.74883, "trades": 73, "taker_buy_volume": 44817.4, "taker_buy_quote": 6891.67898}, {"ts": 1768277280000, "open": 0.1535, "high": 0.1535, "low": 0.1535, "close": 0.1535, "volume": 1153.0, "quote_volume": 176.9855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277340000, "open": 0.1536, "high": 0.1537, "low": 0.1533, "close": 0.1534, "volume": 180662.8, "quote_volume": 27716.42268, "trades": 88, "taker_buy_volume": 51322.4, "taker_buy_quote": 7874.05762}, {"ts": 1768277400000, "open": 0.1534, "high": 0.1534, "low": 0.1533, "close": 0.1534, "volume": 34838.3, "quote_volume": 5344.02265, "trades": 32, "taker_buy_volume": 18457.4, "taker_buy_quote": 2831.36516}, {"ts": 1768277460000, "open": 0.1535, "high": 0.1538, "low": 0.1535, "close": 0.1536, "volume": 26343.2, "quote_volume": 4044.78613, "trades": 66, "taker_buy_volume": 11200.7, "taker_buy_quote": 1720.02334}, {"ts": 1768277520000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1536, "volume": 37289.5, "quote_volume": 5725.49144, "trades": 34, "taker_buy_volume": 3416.1, "taker_buy_quote": 524.71296}, {"ts": 1768277580000, "open": 0.1537, "high": 0.1537, "low": 0.1536, "close": 0.1537, "volume": 9932.6, "quote_volume": 1526.29812, "trades": 49, "taker_buy_volume": 3061.0, "taker_buy_quote": 470.4757}, {"ts": 1768277640000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1538, "volume": 11894.5, "quote_volume": 1829.17299, "trades": 27, "taker_buy_volume": 8175.9, "taker_buy_quote": 1257.25231}, {"ts": 1768277700000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 4822.2, "quote_volume": 741.65436, "trades": 22, "taker_buy_volume": 586.4, "taker_buy_quote": 90.18832}, {"ts": 1768277760000, "open": 0.1538, "high": 0.1538, "low": 0.1537, "close": 0.1537, "volume": 1275.1, "quote_volume": 196.04874, "trades": 15, "taker_buy_volume": 402.0, "taker_buy_quote": 61.8276}, {"ts": 1768277820000, "open": 0.1536, "high": 0.1536, "low": 0.1534, "close": 0.1534, "volume": 50834.8, "quote_volume": 7803.33498, "trades": 48, "taker_buy_volume": 434.7, "taker_buy_quote": 66.70098}, {"ts": 1768277880000, "open": 0.1534, "high": 0.1537, "low": 0.1534, "close": 0.1535, "volume": 32653.8, "quote_volume": 5015.64384, "trades": 82, "taker_buy_volume": 5777.2, "taker_buy_quote": 886.86178}, {"ts": 1768277940000, "open": 0.1534, "high": 0.1536, "low": 0.1534, "close": 0.1535, "volume": 124089.0, "quote_volume": 19059.43301, "trades": 54, "taker_buy_volume": 109017.8, "taker_buy_quote": 16744.67867}, {"ts": 1768278000000, "open": 0.1535, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 12163.3, "quote_volume": 1866.6914, "trades": 33, "taker_buy_volume": 3724.8, "taker_buy_quote": 571.4279}, {"ts": 1768278060000, "open": 0.1534, "high": 0.1536, "low": 0.1533, "close": 0.1536, "volume": 6068.3, "quote_volume": 931.29265, "trades": 34, "taker_buy_volume": 4398.0, "taker_buy_quote": 675.12622}, {"ts": 1768278120000, "open": 0.1536, "high": 0.154, "low": 0.1536, "close": 0.1537, "volume": 34688.8, "quote_volume": 5335.11388, "trades": 126, "taker_buy_volume": 17421.4, "taker_buy_quote": 2678.62354}, {"ts": 1768278180000, "open": 0.1538, "high": 0.1538, "low": 0.1536, "close": 0.1537, "volume": 47555.1, "quote_volume": 7306.36422, "trades": 80, "taker_buy_volume": 10983.1, "taker_buy_quote": 1688.07024}, {"ts": 1768278240000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1535, "volume": 1714.5, "quote_volume": 263.30097, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278300000, "open": 0.1534, "high": 0.1535, "low": 0.1534, "close": 0.1535, "volume": 24410.1, "quote_volume": 3744.63647, "trades": 51, "taker_buy_volume": 6589.2, "taker_buy_quote": 1010.87168}, {"ts": 1768278360000, "open": 0.1534, "high": 0.1534, "low": 0.1533, "close": 0.1533, "volume": 15463.8, "quote_volume": 2370.78288, "trades": 24, "taker_buy_volume": 158.1, "taker_buy_quote": 24.25254}, {"ts": 1768278420000, "open": 0.1532, "high": 0.1534, "low": 0.1532, "close": 0.1532, "volume": 18623.5, "quote_volume": 2853.55404, "trades": 20, "taker_buy_volume": 643.1, "taker_buy_quote": 98.59173}, {"ts": 1768278480000, "open": 0.1531, "high": 0.1531, "low": 0.153, "close": 0.1531, "volume": 71251.3, "quote_volume": 10908.52179, "trades": 65, "taker_buy_volume": 56293.7, "taker_buy_quote": 8618.56547}, {"ts": 1768278540000, "open": 0.1532, "high": 0.1534, "low": 0.1532, "close": 0.1534, "volume": 50953.5, "quote_volume": 7810.92767, "trades": 50, "taker_buy_volume": 40150.0, "taker_buy_quote": 6154.75112}, {"ts": 1768278600000, "open": 0.1535, "high": 0.1536, "low": 0.1534, "close": 0.1535, "volume": 70511.5, "quote_volume": 10824.0932, "trades": 68, "taker_buy_volume": 20730.9, "taker_buy_quote": 3181.56587}, {"ts": 1768278660000, "open": 0.1535, "high": 0.1535, "low": 0.1533, "close": 0.1534, "volume": 25475.0, "quote_volume": 3908.43259, "trades": 43, "taker_buy_volume": 9812.5, "taker_buy_quote": 1505.78288}, {"ts": 1768278720000, "open": 0.1533, "high": 0.1533, "low": 0.1529, "close": 0.1529, "volume": 49153.6, "quote_volume": 7523.80905, "trades": 59, "taker_buy_volume": 1897.5, "taker_buy_quote": 290.32657}, {"ts": 1768278780000, "open": 0.1529, "high": 0.1529, "low": 0.1528, "close": 0.1528, "volume": 15328.6, "quote_volume": 2342.2573, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278840000, "open": 0.1527, "high": 0.1527, "low": 0.1526, "close": 0.1527, "volume": 72208.3, "quote_volume": 11023.02315, "trades": 72, "taker_buy_volume": 18825.2, "taker_buy_quote": 2873.97791}, {"ts": 1768278900000, "open": 0.1527, "high": 0.1528, "low": 0.1526, "close": 0.1527, "volume": 15653.7, "quote_volume": 2390.74599, "trades": 34, "taker_buy_volume": 1607.8, "taker_buy_quote": 245.58387}, {"ts": 1768278960000, "open": 0.1526, "high": 0.1528, "low": 0.1526, "close": 0.1528, "volume": 20077.1, "quote_volume": 3063.84469, "trades": 20, "taker_buy_volume": 1067.2, "taker_buy_quote": 162.93395}, {"ts": 1768279020000, "open": 0.1527, "high": 0.1531, "low": 0.1527, "close": 0.153, "volume": 51588.5, "quote_volume": 7888.57899, "trades": 85, "taker_buy_volume": 22109.2, "taker_buy_quote": 3380.73773}, {"ts": 1768279080000, "open": 0.1529, "high": 0.153, "low": 0.1529, "close": 0.153, "volume": 12327.7, "quote_volume": 1885.29709, "trades": 18, "taker_buy_volume": 743.3, "taker_buy_quote": 113.7249}, {"ts": 1768279140000, "open": 0.153, "high": 0.1532, "low": 0.1529, "close": 0.1532, "volume": 23605.5, "quote_volume": 3611.6488, "trades": 63, "taker_buy_volume": 4833.3, "taker_buy_quote": 739.91666}, {"ts": 1768279200000, "open": 0.1532, "high": 0.1533, "low": 0.1532, "close": 0.1533, "volume": 6113.6, "quote_volume": 937.18022, "trades": 22, "taker_buy_volume": 5087.2, "taker_buy_quote": 779.86776}, {"ts": 1768279260000, "open": 0.1532, "high": 0.1535, "low": 0.1532, "close": 0.1534, "volume": 80427.9, "quote_volume": 12335.43, "trades": 86, "taker_buy_volume": 63568.8, "taker_buy_quote": 9750.54763}, {"ts": 1768279320000, "open": 0.1534, "high": 0.1536, "low": 0.1534, "close": 0.1536, "volume": 71979.9, "quote_volume": 11049.67734, "trades": 27, "taker_buy_volume": 65347.4, "taker_buy_quote": 10031.59771}, {"ts": 1768279380000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1536, "volume": 17578.2, "quote_volume": 2699.89221, "trades": 30, "taker_buy_volume": 7685.8, "taker_buy_quote": 1180.53888}, {"ts": 1768279440000, "open": 0.1536, "high": 0.1539, "low": 0.1536, "close": 0.1538, "volume": 30560.9, "quote_volume": 4698.81542, "trades": 32, "taker_buy_volume": 28905.7, "taker_buy_quote": 4444.2659}, {"ts": 1768279500000, "open": 0.1537, "high": 0.1537, "low": 0.1533, "close": 0.1535, "volume": 127961.3, "quote_volume": 19648.37938, "trades": 90, "taker_buy_volume": 7346.4, "taker_buy_quote": 1127.26146}, {"ts": 1768279560000, "open": 0.1535, "high": 0.1536, "low": 0.1535, "close": 0.1536, "volume": 18588.3, "quote_volume": 2855.15688, "trades": 16, "taker_buy_volume": 18588.3, "taker_buy_quote": 2855.15688}, {"ts": 1768279620000, "open": 0.1535, "high": 0.1538, "low": 0.1535, "close": 0.1536, "volume": 43342.0, "quote_volume": 6660.45283, "trades": 55, "taker_buy_volume": 29567.5, "taker_buy_quote": 4544.31025}, {"ts": 1768279680000, "open": 0.1536, "high": 0.1537, "low": 0.1535, "close": 0.1536, "volume": 130322.0, "quote_volume": 20023.77578, "trades": 101, "taker_buy_volume": 67460.7, "taker_buy_quote": 10363.53275}, {"ts": 1768279740000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 6194.6, "quote_volume": 951.49056, "trades": 17, "taker_buy_volume": 1268.4, "taker_buy_quote": 194.82624}, {"ts": 1768279800000, "open": 0.1536, "high": 0.1537, "low": 0.1536, "close": 0.1536, "volume": 15827.9, "quote_volume": 2432.62751, "trades": 21, "taker_buy_volume": 2131.9, "taker_buy_quote": 327.67303}, {"ts": 1768279860000, "open": 0.1536, "high": 0.1536, "low": 0.1536, "close": 0.1536, "volume": 9820.2, "quote_volume": 1508.38272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279920000, "open": 0.1536, "high": 0.1536, "low": 0.1534, "close": 0.1536, "volume": 58067.1, "quote_volume": 8913.88182, "trades": 64, "taker_buy_volume": 11780.2, "taker_buy_quote": 1807.71417}, {"ts": 1768279980000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1536, "volume": 10464.0, "quote_volume": 1606.97373, "trades": 20, "taker_buy_volume": 1788.2, "taker_buy_quote": 274.51748}, {"ts": 1768280040000, "open": 0.1536, "high": 0.1537, "low": 0.1536, "close": 0.1537, "volume": 8874.7, "quote_volume": 1363.18678, "trades": 34, "taker_buy_volume": 1661.3, "taker_buy_quote": 255.20854}, {"ts": 1768280100000, "open": 0.1537, "high": 0.1542, "low": 0.1537, "close": 0.1542, "volume": 130876.0, "quote_volume": 20160.63464, "trades": 96, "taker_buy_volume": 82847.7, "taker_buy_quote": 12758.12769}, {"ts": 1768280160000, "open": 0.1541, "high": 0.1543, "low": 0.1541, "close": 0.1542, "volume": 26458.8, "quote_volume": 4082.37388, "trades": 35, "taker_buy_volume": 20434.5, "taker_buy_quote": 3152.8709}, {"ts": 1768280220000, "open": 0.1542, "high": 0.1545, "low": 0.1542, "close": 0.1545, "volume": 21526.2, "quote_volume": 3323.1921, "trades": 30, "taker_buy_volume": 20297.8, "taker_buy_quote": 3133.68092}, {"ts": 1768280280000, "open": 0.1544, "high": 0.1546, "low": 0.1544, "close": 0.1546, "volume": 83667.5, "quote_volume": 12931.45915, "trades": 67, "taker_buy_volume": 40162.7, "taker_buy_quote": 6207.29522}, {"ts": 1768280340000, "open": 0.1545, "high": 0.1547, "low": 0.1545, "close": 0.1547, "volume": 19853.1, "quote_volume": 3070.91827, "trades": 30, "taker_buy_volume": 17420.2, "taker_buy_quote": 2694.61338}, {"ts": 1768280400000, "open": 0.1547, "high": 0.1553, "low": 0.1547, "close": 0.1553, "volume": 96813.0, "quote_volume": 15011.25617, "trades": 131, "taker_buy_volume": 80864.9, "taker_buy_quote": 12541.08816}, {"ts": 1768280460000, "open": 0.1553, "high": 0.1558, "low": 0.1553, "close": 0.1557, "volume": 165355.6, "quote_volume": 25725.10252, "trades": 213, "taker_buy_volume": 115530.9, "taker_buy_quote": 17972.15784}, {"ts": 1768280520000, "open": 0.1557, "high": 0.1561, "low": 0.1557, "close": 0.1557, "volume": 99105.5, "quote_volume": 15453.57717, "trades": 125, "taker_buy_volume": 71847.1, "taker_buy_quote": 11205.07143}, {"ts": 1768280580000, "open": 0.1556, "high": 0.1556, "low": 0.1554, "close": 0.1555, "volume": 16303.4, "quote_volume": 2534.86173, "trades": 53, "taker_buy_volume": 3460.4, "taker_buy_quote": 538.21169}, {"ts": 1768280640000, "open": 0.1554, "high": 0.1555, "low": 0.1552, "close": 0.1555, "volume": 3948.8, "quote_volume": 613.50581, "trades": 26, "taker_buy_volume": 2959.9, "taker_buy_quote": 459.88865}, {"ts": 1768280700000, "open": 0.1554, "high": 0.1554, "low": 0.1552, "close": 0.1552, "volume": 9980.6, "quote_volume": 1550.06425, "trades": 58, "taker_buy_volume": 1144.8, "taker_buy_quote": 177.83812}, {"ts": 1768280760000, "open": 0.1551, "high": 0.1551, "low": 0.1551, "close": 0.1551, "volume": 33197.4, "quote_volume": 5148.91674, "trades": 52, "taker_buy_volume": 5400.9, "taker_buy_quote": 837.67959}, {"ts": 1768280820000, "open": 0.155, "high": 0.1554, "low": 0.155, "close": 0.1554, "volume": 19219.5, "quote_volume": 2979.8454, "trades": 47, "taker_buy_volume": 5814.0, "taker_buy_quote": 901.9929}, {"ts": 1768280880000, "open": 0.1553, "high": 0.1553, "low": 0.1551, "close": 0.1552, "volume": 22611.3, "quote_volume": 3510.5282, "trades": 50, "taker_buy_volume": 2945.7, "taker_buy_quote": 457.41539}, {"ts": 1768280940000, "open": 0.1551, "high": 0.1557, "low": 0.1551, "close": 0.1557, "volume": 80772.5, "quote_volume": 12562.52656, "trades": 83, "taker_buy_volume": 43910.8, "taker_buy_quote": 6824.43676}, {"ts": 1768281000000, "open": 0.1557, "high": 0.1558, "low": 0.1557, "close": 0.1557, "volume": 65591.8, "quote_volume": 10212.90227, "trades": 59, "taker_buy_volume": 5199.4, "taker_buy_quote": 809.63305}, {"ts": 1768281060000, "open": 0.1557, "high": 0.1558, "low": 0.1557, "close": 0.1558, "volume": 21572.3, "quote_volume": 3360.17519, "trades": 50, "taker_buy_volume": 2580.9, "taker_buy_quote": 401.99797}, {"ts": 1768281120000, "open": 0.1558, "high": 0.1561, "low": 0.1558, "close": 0.1561, "volume": 50809.4, "quote_volume": 7921.41693, "trades": 81, "taker_buy_volume": 20646.0, "taker_buy_quote": 3218.92068}, {"ts": 1768281180000, "open": 0.156, "high": 0.1563, "low": 0.156, "close": 0.1562, "volume": 26410.4, "quote_volume": 4125.10144, "trades": 82, "taker_buy_volume": 12680.7, "taker_buy_quote": 1981.26137}, {"ts": 1768281240000, "open": 0.1562, "high": 0.1564, "low": 0.1561, "close": 0.1563, "volume": 46018.9, "quote_volume": 7190.94448, "trades": 73, "taker_buy_volume": 8912.4, "taker_buy_quote": 1393.13403}, {"ts": 1768281300000, "open": 0.1563, "high": 0.1565, "low": 0.1563, "close": 0.1563, "volume": 12985.3, "quote_volume": 2029.95533, "trades": 50, "taker_buy_volume": 7429.5, "taker_buy_quote": 1161.41077}, {"ts": 1768281360000, "open": 0.1563, "high": 0.1564, "low": 0.1561, "close": 0.1561, "volume": 16172.6, "quote_volume": 2527.41086, "trades": 54, "taker_buy_volume": 4022.7, "taker_buy_quote": 628.64257}, {"ts": 1768281420000, "open": 0.1562, "high": 0.1565, "low": 0.1562, "close": 0.1564, "volume": 10442.1, "quote_volume": 1633.02022, "trades": 60, "taker_buy_volume": 6406.3, "taker_buy_quote": 1001.94079}, {"ts": 1768281480000, "open": 0.1564, "high": 0.1568, "low": 0.1563, "close": 0.1567, "volume": 86300.9, "quote_volume": 13515.60955, "trades": 174, "taker_buy_volume": 54858.0, "taker_buy_quote": 8592.37014}, {"ts": 1768281540000, "open": 0.1567, "high": 0.157, "low": 0.1567, "close": 0.1567, "volume": 61239.5, "quote_volume": 9604.65576, "trades": 125, "taker_buy_volume": 42951.2, "taker_buy_quote": 6736.69811}, {"ts": 1768281600000, "open": 0.1568, "high": 0.1575, "low": 0.1568, "close": 0.1571, "volume": 116924.6, "quote_volume": 18371.14245, "trades": 219, "taker_buy_volume": 60724.0, "taker_buy_quote": 9537.72985}, {"ts": 1768281660000, "open": 0.1572, "high": 0.1577, "low": 0.1572, "close": 0.1573, "volume": 102422.3, "quote_volume": 16134.73189, "trades": 141, "taker_buy_volume": 45851.8, "taker_buy_quote": 7222.7278}, {"ts": 1768281720000, "open": 0.1573, "high": 0.1574, "low": 0.1568, "close": 0.1568, "volume": 48751.2, "quote_volume": 7659.26658, "trades": 105, "taker_buy_volume": 15930.0, "taker_buy_quote": 2503.86695}, {"ts": 1768281780000, "open": 0.1568, "high": 0.1568, "low": 0.1566, "close": 0.1567, "volume": 13240.2, "quote_volume": 2073.96366, "trades": 65, "taker_buy_volume": 8294.8, "taker_buy_quote": 1299.25188}, {"ts": 1768281840000, "open": 0.1567, "high": 0.1573, "low": 0.1567, "close": 0.1572, "volume": 38754.9, "quote_volume": 6085.46469, "trades": 102, "taker_buy_volume": 24724.1, "taker_buy_quote": 3881.50285}, {"ts": 1768281900000, "open": 0.1573, "high": 0.1576, "low": 0.1573, "close": 0.1574, "volume": 36958.3, "quote_volume": 5821.72874, "trades": 92, "taker_buy_volume": 10694.9, "taker_buy_quote": 1684.27807}, {"ts": 1768281960000, "open": 0.1573, "high": 0.1576, "low": 0.1573, "close": 0.1574, "volume": 65490.2, "quote_volume": 10311.23665, "trades": 101, "taker_buy_volume": 40253.5, "taker_buy_quote": 6338.18912}, {"ts": 1768282020000, "open": 0.1573, "high": 0.1574, "low": 0.1573, "close": 0.1574, "volume": 3642.4, "quote_volume": 573.12726, "trades": 26, "taker_buy_volume": 1511.9, "taker_buy_quote": 237.88846}, {"ts": 1768282080000, "open": 0.1575, "high": 0.1575, "low": 0.1573, "close": 0.1573, "volume": 23116.3, "quote_volume": 3637.19175, "trades": 60, "taker_buy_volume": 17810.8, "taker_buy_quote": 2802.34411}, {"ts": 1768282140000, "open": 0.1574, "high": 0.1575, "low": 0.1573, "close": 0.1575, "volume": 23097.7, "quote_volume": 3637.17026, "trades": 44, "taker_buy_volume": 19452.4, "taker_buy_quote": 3063.47539}, {"ts": 1768282200000, "open": 0.1575, "high": 0.1577, "low": 0.1572, "close": 0.1572, "volume": 28112.5, "quote_volume": 4425.29621, "trades": 89, "taker_buy_volume": 3494.2, "taker_buy_quote": 549.86089}, {"ts": 1768282260000, "open": 0.1573, "high": 0.1573, "low": 0.1568, "close": 0.1568, "volume": 78583.3, "quote_volume": 12335.6369, "trades": 97, "taker_buy_volume": 4179.6, "taker_buy_quote": 656.04013}, {"ts": 1768282320000, "open": 0.1567, "high": 0.1569, "low": 0.1565, "close": 0.1569, "volume": 35348.2, "quote_volume": 5537.39867, "trades": 49, "taker_buy_volume": 3731.7, "taker_buy_quote": 584.78988}, {"ts": 1768282380000, "open": 0.1568, "high": 0.1568, "low": 0.1564, "close": 0.1564, "volume": 61986.7, "quote_volume": 9703.46318, "trades": 69, "taker_buy_volume": 3104.0, "taker_buy_quote": 485.66512}, {"ts": 1768282440000, "open": 0.1563, "high": 0.1565, "low": 0.1562, "close": 0.1565, "volume": 55072.8, "quote_volume": 8615.82817, "trades": 56, "taker_buy_volume": 34675.5, "taker_buy_quote": 5426.48675}, {"ts": 1768282500000, "open": 0.1565, "high": 0.1565, "low": 0.1564, "close": 0.1564, "volume": 40351.0, "quote_volume": 6311.4483, "trades": 41, "taker_buy_volume": 2970.5, "taker_buy_quote": 464.63287}, {"ts": 1768282560000, "open": 0.1564, "high": 0.1565, "low": 0.1564, "close": 0.1564, "volume": 9065.0, "quote_volume": 1417.84965, "trades": 24, "taker_buy_volume": 1546.8, "taker_buy_quote": 242.00317}, {"ts": 1768282620000, "open": 0.1564, "high": 0.1566, "low": 0.1563, "close": 0.1566, "volume": 3712.8, "quote_volume": 580.76852, "trades": 35, "taker_buy_volume": 2760.1, "taker_buy_quote": 431.81371}, {"ts": 1768282680000, "open": 0.1566, "high": 0.1566, "low": 0.1563, "close": 0.1564, "volume": 28359.0, "quote_volume": 4436.76852, "trades": 31, "taker_buy_volume": 834.0, "taker_buy_quote": 130.44528}, {"ts": 1768282740000, "open": 0.1564, "high": 0.1565, "low": 0.156, "close": 0.156, "volume": 189277.6, "quote_volume": 29546.57862, "trades": 150, "taker_buy_volume": 27223.2, "taker_buy_quote": 4251.73585}, {"ts": 1768282800000, "open": 0.1561, "high": 0.1561, "low": 0.1558, "close": 0.1559, "volume": 134348.1, "quote_volume": 20953.11184, "trades": 69, "taker_buy_volume": 71696.3, "taker_buy_quote": 11182.45953}, {"ts": 1768282860000, "open": 0.156, "high": 0.1561, "low": 0.1559, "close": 0.1561, "volume": 34002.9, "quote_volume": 5304.10991, "trades": 34, "taker_buy_volume": 29842.5, "taker_buy_quote": 4655.40829}, {"ts": 1768282920000, "open": 0.156, "high": 0.1562, "low": 0.156, "close": 0.1561, "volume": 4341.4, "quote_volume": 677.52102, "trades": 9, "taker_buy_volume": 1188.7, "taker_buy_quote": 185.55983}, {"ts": 1768282980000, "open": 0.1561, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 8355.7, "quote_volume": 1304.00994, "trades": 7, "taker_buy_volume": 5147.4, "taker_buy_quote": 803.50914}, {"ts": 1768283040000, "open": 0.1561, "high": 0.1564, "low": 0.1561, "close": 0.1564, "volume": 59986.4, "quote_volume": 9375.08886, "trades": 96, "taker_buy_volume": 42246.0, "taker_buy_quote": 6603.78937}, {"ts": 1768283100000, "open": 0.1564, "high": 0.1564, "low": 0.156, "close": 0.1561, "volume": 5513.1, "quote_volume": 861.00351, "trades": 37, "taker_buy_volume": 1939.7, "taker_buy_quote": 302.78717}, {"ts": 1768283160000, "open": 0.156, "high": 0.1562, "low": 0.156, "close": 0.1562, "volume": 21694.0, "quote_volume": 3388.08759, "trades": 33, "taker_buy_volume": 4178.2, "taker_buy_quote": 652.37962}, {"ts": 1768283220000, "open": 0.1561, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 20754.1, "quote_volume": 3239.64004, "trades": 31, "taker_buy_volume": 1639.7, "taker_buy_quote": 255.95717}, {"ts": 1768283280000, "open": 0.1561, "high": 0.1563, "low": 0.1561, "close": 0.1562, "volume": 11115.9, "quote_volume": 1737.0901, "trades": 38, "taker_buy_volume": 3454.1, "taker_buy_quote": 539.70777}, {"ts": 1768283340000, "open": 0.1563, "high": 0.1566, "low": 0.1563, "close": 0.1566, "volume": 12042.3, "quote_volume": 1884.85525, "trades": 44, "taker_buy_volume": 9076.6, "taker_buy_quote": 1421.11851}, {"ts": 1768283400000, "open": 0.1566, "high": 0.1567, "low": 0.1564, "close": 0.1564, "volume": 36560.5, "quote_volume": 5721.57425, "trades": 70, "taker_buy_volume": 19108.7, "taker_buy_quote": 2991.45264}, {"ts": 1768283460000, "open": 0.1563, "high": 0.1563, "low": 0.1559, "close": 0.156, "volume": 21127.7, "quote_volume": 3298.6394, "trades": 55, "taker_buy_volume": 867.0, "taker_buy_quote": 135.2709}, {"ts": 1768283520000, "open": 0.1559, "high": 0.1565, "low": 0.1559, "close": 0.1565, "volume": 35909.0, "quote_volume": 5611.348, "trades": 77, "taker_buy_volume": 31128.5, "taker_buy_quote": 4863.55831}, {"ts": 1768283580000, "open": 0.1565, "high": 0.1565, "low": 0.1561, "close": 0.1561, "volume": 26491.7, "quote_volume": 4140.36397, "trades": 69, "taker_buy_volume": 1156.1, "taker_buy_quote": 180.83413}, {"ts": 1768283640000, "open": 0.156, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 25299.6, "quote_volume": 3947.55769, "trades": 47, "taker_buy_volume": 17735.0, "taker_buy_quote": 2766.79083}, {"ts": 1768283700000, "open": 0.1561, "high": 0.1563, "low": 0.1561, "close": 0.1563, "volume": 1332.8, "quote_volume": 208.15527, "trades": 21, "taker_buy_volume": 1252.7, "taker_buy_quote": 195.65166}, {"ts": 1768283760000, "open": 0.1563, "high": 0.1563, "low": 0.1561, "close": 0.1561, "volume": 19944.8, "quote_volume": 3114.27976, "trades": 43, "taker_buy_volume": 6107.7, "taker_buy_quote": 953.41197}, {"ts": 1768283820000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 3369.7, "quote_volume": 526.01017, "trades": 19, "taker_buy_volume": 546.1, "taker_buy_quote": 85.24621}, {"ts": 1768283880000, "open": 0.156, "high": 0.1564, "low": 0.156, "close": 0.1562, "volume": 135674.6, "quote_volume": 21187.63481, "trades": 77, "taker_buy_volume": 128498.9, "taker_buy_quote": 20066.74626}, {"ts": 1768283940000, "open": 0.1562, "high": 0.1563, "low": 0.1562, "close": 0.1563, "volume": 8454.3, "quote_volume": 1321.37532, "trades": 22, "taker_buy_volume": 1325.5, "taker_buy_quote": 207.14388}, {"ts": 1768284000000, "open": 0.1563, "high": 0.1563, "low": 0.156, "close": 0.156, "volume": 37013.9, "quote_volume": 5776.74726, "trades": 44, "taker_buy_volume": 1363.7, "taker_buy_quote": 212.75762}, {"ts": 1768284060000, "open": 0.156, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 3309.1, "quote_volume": 516.32129, "trades": 17, "taker_buy_volume": 1237.1, "taker_buy_quote": 193.08929}, {"ts": 1768284120000, "open": 0.1562, "high": 0.1564, "low": 0.1562, "close": 0.1564, "volume": 14052.2, "quote_volume": 2196.87421, "trades": 34, "taker_buy_volume": 6695.4, "taker_buy_quote": 1047.01168}, {"ts": 1768284180000, "open": 0.1565, "high": 0.1565, "low": 0.1563, "close": 0.1564, "volume": 21664.8, "quote_volume": 3388.22059, "trades": 46, "taker_buy_volume": 3323.0, "taker_buy_quote": 519.70793}, {"ts": 1768284240000, "open": 0.1564, "high": 0.1564, "low": 0.1561, "close": 0.1562, "volume": 24796.4, "quote_volume": 3874.92529, "trades": 57, "taker_buy_volume": 9350.7, "taker_buy_quote": 1462.05505}, {"ts": 1768284300000, "open": 0.1563, "high": 0.1563, "low": 0.1561, "close": 0.1561, "volume": 18312.1, "quote_volume": 2859.42248, "trades": 45, "taker_buy_volume": 7753.4, "taker_buy_quote": 1210.63658}, {"ts": 1768284360000, "open": 0.156, "high": 0.156, "low": 0.1555, "close": 0.1556, "volume": 115243.0, "quote_volume": 17941.91017, "trades": 127, "taker_buy_volume": 17376.1, "taker_buy_quote": 2704.50478}, {"ts": 1768284420000, "open": 0.1556, "high": 0.1559, "low": 0.1556, "close": 0.1557, "volume": 67559.9, "quote_volume": 10524.28833, "trades": 71, "taker_buy_volume": 51545.5, "taker_buy_quote": 8030.71558}, {"ts": 1768284480000, "open": 0.1557, "high": 0.1558, "low": 0.1557, "close": 0.1558, "volume": 8680.6, "quote_volume": 1352.20633, "trades": 43, "taker_buy_volume": 5372.0, "taker_buy_quote": 836.88869}, {"ts": 1768284540000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 2030.7, "quote_volume": 316.38306, "trades": 15, "taker_buy_volume": 523.5, "taker_buy_quote": 81.5613}, {"ts": 1768284600000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1559, "volume": 15781.3, "quote_volume": 2459.489, "trades": 40, "taker_buy_volume": 3615.7, "taker_buy_quote": 563.46491}, {"ts": 1768284660000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 6071.9, "quote_volume": 946.00202, "trades": 18, "taker_buy_volume": 2375.6, "taker_buy_quote": 370.11848}, {"ts": 1768284720000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 3860.2, "quote_volume": 601.44347, "trades": 21, "taker_buy_volume": 3345.8, "taker_buy_quote": 521.29995}, {"ts": 1768284780000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 12665.1, "quote_volume": 1973.41085, "trades": 24, "taker_buy_volume": 1681.5, "taker_buy_quote": 262.1174}, {"ts": 1768284840000, "open": 0.1558, "high": 0.1562, "low": 0.1557, "close": 0.1561, "volume": 107413.9, "quote_volume": 16754.91327, "trades": 107, "taker_buy_volume": 80576.9, "taker_buy_quote": 12567.08662}, {"ts": 1768284900000, "open": 0.1562, "high": 0.1562, "low": 0.1559, "close": 0.1559, "volume": 45637.6, "quote_volume": 7128.04785, "trades": 38, "taker_buy_volume": 5611.1, "taker_buy_quote": 876.29155}, {"ts": 1768284960000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.1559, "volume": 724.6, "quote_volume": 112.9754, "trades": 8, "taker_buy_volume": 322.9, "taker_buy_quote": 50.35037}, {"ts": 1768285020000, "open": 0.156, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 22267.4, "quote_volume": 3474.10001, "trades": 45, "taker_buy_volume": 9774.1, "taker_buy_quote": 1524.89617}, {"ts": 1768285080000, "open": 0.1561, "high": 0.1564, "low": 0.1561, "close": 0.1564, "volume": 13617.4, "quote_volume": 2129.47265, "trades": 40, "taker_buy_volume": 7394.6, "taker_buy_quote": 1156.24689}, {"ts": 1768285140000, "open": 0.1564, "high": 0.1564, "low": 0.156, "close": 0.156, "volume": 22690.7, "quote_volume": 3543.29255, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285200000, "open": 0.1561, "high": 0.1563, "low": 0.1561, "close": 0.1563, "volume": 18321.4, "quote_volume": 2863.35356, "trades": 22, "taker_buy_volume": 1963.5, "taker_buy_quote": 306.61379}, {"ts": 1768285260000, "open": 0.1562, "high": 0.1562, "low": 0.1561, "close": 0.1562, "volume": 4407.8, "quote_volume": 688.16611, "trades": 13, "taker_buy_volume": 534.0, "taker_buy_quote": 83.4108}, {"ts": 1768285320000, "open": 0.1562, "high": 0.1564, "low": 0.1562, "close": 0.1564, "volume": 2620.5, "quote_volume": 409.52944, "trades": 28, "taker_buy_volume": 1988.8, "taker_buy_quote": 310.82313}, {"ts": 1768285380000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 2611.7, "quote_volume": 408.95005, "trades": 19, "taker_buy_volume": 1917.1, "taker_buy_quote": 300.17569}, {"ts": 1768285440000, "open": 0.1565, "high": 0.1575, "low": 0.1565, "close": 0.1574, "volume": 291504.7, "quote_volume": 45761.14168, "trades": 244, "taker_buy_volume": 229808.5, "taker_buy_quote": 36071.89332}, {"ts": 1768285500000, "open": 0.1575, "high": 0.1576, "low": 0.1569, "close": 0.1571, "volume": 400199.5, "quote_volume": 62889.34089, "trades": 220, "taker_buy_volume": 87825.6, "taker_buy_quote": 13801.77551}, {"ts": 1768285560000, "open": 0.157, "high": 0.1573, "low": 0.157, "close": 0.1573, "volume": 52602.8, "quote_volume": 8267.07938, "trades": 55, "taker_buy_volume": 48398.5, "taker_buy_quote": 7606.83639}, {"ts": 1768285620000, "open": 0.1573, "high": 0.1575, "low": 0.1573, "close": 0.1573, "volume": 26195.6, "quote_volume": 4122.23544, "trades": 44, "taker_buy_volume": 23832.4, "taker_buy_quote": 3750.36451}, {"ts": 1768285680000, "open": 0.1573, "high": 0.1574, "low": 0.1573, "close": 0.1574, "volume": 30644.0, "quote_volume": 4822.0553, "trades": 59, "taker_buy_volume": 20692.7, "taker_buy_quote": 3256.57083}, {"ts": 1768285740000, "open": 0.1574, "high": 0.1574, "low": 0.1568, "close": 0.1568, "volume": 60030.6, "quote_volume": 9433.31208, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285800000, "open": 0.1567, "high": 0.157, "low": 0.1567, "close": 0.1569, "volume": 18135.1, "quote_volume": 2844.86079, "trades": 62, "taker_buy_volume": 15132.0, "taker_buy_quote": 2373.78102}, {"ts": 1768285860000, "open": 0.1569, "high": 0.1571, "low": 0.1569, "close": 0.157, "volume": 56462.7, "quote_volume": 8862.66222, "trades": 90, "taker_buy_volume": 34140.6, "taker_buy_quote": 5358.85839}, {"ts": 1768285920000, "open": 0.1571, "high": 0.1571, "low": 0.1569, "close": 0.157, "volume": 3058.6, "quote_volume": 480.20943, "trades": 13, "taker_buy_volume": 1300.2, "taker_buy_quote": 204.25696}, {"ts": 1768285980000, "open": 0.1569, "high": 0.1569, "low": 0.1567, "close": 0.1567, "volume": 6794.0, "quote_volume": 1065.54923, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286040000, "open": 0.1568, "high": 0.157, "low": 0.1568, "close": 0.157, "volume": 8801.4, "quote_volume": 1380.94314, "trades": 33, "taker_buy_volume": 8421.2, "taker_buy_quote": 1321.28976}, {"ts": 1768286100000, "open": 0.157, "high": 0.1572, "low": 0.157, "close": 0.1572, "volume": 10544.5, "quote_volume": 1657.0558, "trades": 46, "taker_buy_volume": 5991.5, "taker_buy_quote": 941.453}, {"ts": 1768286160000, "open": 0.1571, "high": 0.1572, "low": 0.1568, "close": 0.1571, "volume": 154554.7, "quote_volume": 24265.35367, "trades": 119, "taker_buy_volume": 55314.0, "taker_buy_quote": 8689.37426}, {"ts": 1768286220000, "open": 0.1571, "high": 0.1571, "low": 0.157, "close": 0.157, "volume": 17624.7, "quote_volume": 2767.86481, "trades": 53, "taker_buy_volume": 3582.4, "taker_buy_quote": 562.64585}, {"ts": 1768286280000, "open": 0.157, "high": 0.157, "low": 0.1569, "close": 0.1569, "volume": 12384.8, "quote_volume": 1944.37206, "trades": 33, "taker_buy_volume": 6026.0, "taker_buy_quote": 946.082}, {"ts": 1768286340000, "open": 0.1568, "high": 0.157, "low": 0.1568, "close": 0.157, "volume": 15452.5, "quote_volume": 2424.73098, "trades": 54, "taker_buy_volume": 10225.9, "taker_buy_quote": 1604.92089}, {"ts": 1768286400000, "open": 0.157, "high": 0.1571, "low": 0.1569, "close": 0.157, "volume": 3190.9, "quote_volume": 501.07329, "trades": 34, "taker_buy_volume": 2183.9, "taker_buy_quote": 342.99277}, {"ts": 1768286460000, "open": 0.1569, "high": 0.1573, "low": 0.1569, "close": 0.1573, "volume": 23688.8, "quote_volume": 3723.11735, "trades": 58, "taker_buy_volume": 12909.1, "taker_buy_quote": 2029.6414}, {"ts": 1768286520000, "open": 0.1572, "high": 0.1575, "low": 0.1572, "close": 0.1575, "volume": 40537.7, "quote_volume": 6377.15682, "trades": 64, "taker_buy_volume": 36981.1, "taker_buy_quote": 5817.85302}, {"ts": 1768286580000, "open": 0.1575, "high": 0.1575, "low": 0.1572, "close": 0.1572, "volume": 86068.4, "quote_volume": 13536.79975, "trades": 85, "taker_buy_volume": 47249.7, "taker_buy_quote": 7431.69952}, {"ts": 1768286640000, "open": 0.1572, "high": 0.1572, "low": 0.157, "close": 0.157, "volume": 26212.4, "quote_volume": 4117.07265, "trades": 56, "taker_buy_volume": 5398.1, "taker_buy_quote": 847.63818}, {"ts": 1768286700000, "open": 0.1571, "high": 0.1574, "low": 0.1571, "close": 0.1573, "volume": 44722.2, "quote_volume": 7032.95024, "trades": 75, "taker_buy_volume": 43222.4, "taker_buy_quote": 6796.97951}, {"ts": 1768286760000, "open": 0.1572, "high": 0.1574, "low": 0.1572, "close": 0.1572, "volume": 8777.3, "quote_volume": 1381.20867, "trades": 39, "taker_buy_volume": 5618.1, "taker_buy_quote": 884.21569}, {"ts": 1768286820000, "open": 0.1572, "high": 0.1572, "low": 0.1571, "close": 0.1571, "volume": 16877.4, "quote_volume": 2652.18866, "trades": 60, "taker_buy_volume": 10328.4, "taker_buy_quote": 1622.83345}, {"ts": 1768286880000, "open": 0.1571, "high": 0.1573, "low": 0.1571, "close": 0.1573, "volume": 9873.4, "quote_volume": 1552.43074, "trades": 29, "taker_buy_volume": 7443.1, "taker_buy_quote": 1170.16924}, {"ts": 1768286940000, "open": 0.1572, "high": 0.1579, "low": 0.1572, "close": 0.1577, "volume": 148871.8, "quote_volume": 23480.15156, "trades": 114, "taker_buy_volume": 119350.9, "taker_buy_quote": 18827.66661}, {"ts": 1768287000000, "open": 0.1577, "high": 0.1579, "low": 0.1577, "close": 0.1578, "volume": 61974.3, "quote_volume": 9777.50633, "trades": 52, "taker_buy_volume": 38749.7, "taker_buy_quote": 6114.95509}, {"ts": 1768287060000, "open": 0.1578, "high": 0.1578, "low": 0.1577, "close": 0.1577, "volume": 27069.1, "quote_volume": 4269.56919, "trades": 32, "taker_buy_volume": 8218.9, "taker_buy_quote": 1296.79135}, {"ts": 1768287120000, "open": 0.1577, "high": 0.1582, "low": 0.1576, "close": 0.1581, "volume": 202878.4, "quote_volume": 32028.65138, "trades": 169, "taker_buy_volume": 116144.0, "taker_buy_quote": 18345.14523}, {"ts": 1768287180000, "open": 0.1581, "high": 0.1581, "low": 0.158, "close": 0.158, "volume": 38373.5, "quote_volume": 6065.17842, "trades": 43, "taker_buy_volume": 7096.8, "taker_buy_quote": 1121.87882}, {"ts": 1768287240000, "open": 0.158, "high": 0.1581, "low": 0.1578, "close": 0.1579, "volume": 51155.3, "quote_volume": 8078.37158, "trades": 90, "taker_buy_volume": 17997.4, "taker_buy_quote": 2841.33726}, {"ts": 1768287300000, "open": 0.1579, "high": 0.158, "low": 0.1578, "close": 0.1579, "volume": 33820.9, "quote_volume": 5341.96804, "trades": 43, "taker_buy_volume": 30551.9, "taker_buy_quote": 4825.81112}, {"ts": 1768287360000, "open": 0.1578, "high": 0.1578, "low": 0.1577, "close": 0.1577, "volume": 11760.8, "quote_volume": 1854.72029, "trades": 43, "taker_buy_volume": 7204.2, "taker_buy_quote": 1136.10614}, {"ts": 1768287420000, "open": 0.1577, "high": 0.158, "low": 0.1577, "close": 0.158, "volume": 13199.5, "quote_volume": 2083.85879, "trades": 33, "taker_buy_volume": 11557.5, "taker_buy_quote": 1824.6626}, {"ts": 1768287480000, "open": 0.1579, "high": 0.1579, "low": 0.1577, "close": 0.1577, "volume": 1806.5, "quote_volume": 285.01369, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287540000, "open": 0.1576, "high": 0.1576, "low": 0.1576, "close": 0.1576, "volume": 4901.5, "quote_volume": 772.4764, "trades": 19, "taker_buy_volume": 1878.1, "taker_buy_quote": 295.98856}, {"ts": 1768287600000, "open": 0.1577, "high": 0.1578, "low": 0.1574, "close": 0.1575, "volume": 87790.2, "quote_volume": 13836.09071, "trades": 124, "taker_buy_volume": 37911.5, "taker_buy_quote": 5976.60911}, {"ts": 1768287660000, "open": 0.1575, "high": 0.1575, "low": 0.1572, "close": 0.1574, "volume": 19646.7, "quote_volume": 3090.97762, "trades": 36, "taker_buy_volume": 1433.8, "taker_buy_quote": 225.57867}, {"ts": 1768287720000, "open": 0.1574, "high": 0.1575, "low": 0.1574, "close": 0.1575, "volume": 2990.5, "quote_volume": 470.84804, "trades": 21, "taker_buy_volume": 2186.6, "taker_buy_quote": 344.30937}, {"ts": 1768287780000, "open": 0.1575, "high": 0.1576, "low": 0.1572, "close": 0.1572, "volume": 10055.6, "quote_volume": 1582.81335, "trades": 28, "taker_buy_volume": 63.4, "taker_buy_quote": 9.99184}, {"ts": 1768287840000, "open": 0.1572, "high": 0.1573, "low": 0.1571, "close": 0.1571, "volume": 17104.7, "quote_volume": 2689.38416, "trades": 23, "taker_buy_volume": 3067.3, "taker_buy_quote": 482.48629}, {"ts": 1768287900000, "open": 0.1571, "high": 0.1572, "low": 0.1571, "close": 0.1571, "volume": 22257.2, "quote_volume": 3496.81097, "trades": 32, "taker_buy_volume": 1854.1, "taker_buy_quote": 291.40978}, {"ts": 1768287960000, "open": 0.1571, "high": 0.1574, "low": 0.1571, "close": 0.1573, "volume": 28224.9, "quote_volume": 4441.32336, "trades": 50, "taker_buy_volume": 21287.7, "taker_buy_quote": 3349.44586}, {"ts": 1768288020000, "open": 0.1574, "high": 0.1576, "low": 0.1573, "close": 0.1575, "volume": 3756.5, "quote_volume": 591.49533, "trades": 33, "taker_buy_volume": 2682.7, "taker_buy_quote": 422.45364}, {"ts": 1768288080000, "open": 0.1575, "high": 0.1575, "low": 0.1571, "close": 0.1572, "volume": 33729.7, "quote_volume": 5301.18321, "trades": 73, "taker_buy_volume": 11288.5, "taker_buy_quote": 1774.39715}, {"ts": 1768288140000, "open": 0.1572, "high": 0.1572, "low": 0.1571, "close": 0.1572, "volume": 2844.4, "quote_volume": 447.12864, "trades": 15, "taker_buy_volume": 1053.2, "taker_buy_quote": 165.56304}, {"ts": 1768288200000, "open": 0.1572, "high": 0.1573, "low": 0.1572, "close": 0.1572, "volume": 1563.7, "quote_volume": 245.82382, "trades": 6, "taker_buy_volume": 101.8, "taker_buy_quote": 16.01314}, {"ts": 1768288260000, "open": 0.1571, "high": 0.1571, "low": 0.157, "close": 0.157, "volume": 13941.6, "quote_volume": 2188.87135, "trades": 19, "taker_buy_volume": 401.4, "taker_buy_quote": 63.0253}, {"ts": 1768288320000, "open": 0.157, "high": 0.157, "low": 0.1568, "close": 0.1568, "volume": 24571.2, "quote_volume": 3855.38305, "trades": 33, "taker_buy_volume": 3547.4, "taker_buy_quote": 556.9418}, {"ts": 1768288380000, "open": 0.1569, "high": 0.1571, "low": 0.1569, "close": 0.1571, "volume": 3832.3, "quote_volume": 601.46309, "trades": 14, "taker_buy_volume": 3033.8, "taker_buy_quote": 476.17844}, {"ts": 1768288440000, "open": 0.1571, "high": 0.1571, "low": 0.157, "close": 0.157, "volume": 6610.8, "quote_volume": 1038.43477, "trades": 16, "taker_buy_volume": 952.6, "taker_buy_quote": 149.65346}, {"ts": 1768288500000, "open": 0.157, "high": 0.157, "low": 0.1569, "close": 0.157, "volume": 14866.6, "quote_volume": 2334.00981, "trades": 16, "taker_buy_volume": 410.0, "taker_buy_quote": 64.37}, {"ts": 1768288560000, "open": 0.157, "high": 0.157, "low": 0.1568, "close": 0.1568, "volume": 38419.7, "quote_volume": 6026.48562, "trades": 46, "taker_buy_volume": 4227.3, "taker_buy_quote": 662.84064}, {"ts": 1768288620000, "open": 0.1567, "high": 0.1567, "low": 0.1564, "close": 0.1564, "volume": 114917.9, "quote_volume": 17982.76817, "trades": 81, "taker_buy_volume": 52158.8, "taker_buy_quote": 8157.8399}, {"ts": 1768288680000, "open": 0.1563, "high": 0.1566, "low": 0.1563, "close": 0.1566, "volume": 200275.4, "quote_volume": 31337.98094, "trades": 97, "taker_buy_volume": 171704.9, "taker_buy_quote": 26868.79238}, {"ts": 1768288740000, "open": 0.1565, "high": 0.1567, "low": 0.1565, "close": 0.1566, "volume": 32875.7, "quote_volume": 5148.13976, "trades": 38, "taker_buy_volume": 19130.4, "taker_buy_quote": 2995.82328}, {"ts": 1768288800000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 22725.0, "quote_volume": 3558.30553, "trades": 15, "taker_buy_volume": 18111.4, "taker_buy_quote": 2836.24524}, {"ts": 1768288860000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 27628.8, "quote_volume": 4326.11213, "trades": 27, "taker_buy_volume": 16435.5, "taker_buy_quote": 2573.7993}, {"ts": 1768288920000, "open": 0.1566, "high": 0.1567, "low": 0.1566, "close": 0.1567, "volume": 9693.2, "quote_volume": 1518.51765, "trades": 29, "taker_buy_volume": 9078.6, "taker_buy_quote": 1422.27129}, {"ts": 1768288980000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1567, "volume": 6397.2, "quote_volume": 1002.94818, "trades": 36, "taker_buy_volume": 4625.4, "taker_buy_quote": 725.26272}, {"ts": 1768289040000, "open": 0.1568, "high": 0.1569, "low": 0.1567, "close": 0.1568, "volume": 62487.7, "quote_volume": 9800.39472, "trades": 83, "taker_buy_volume": 21308.8, "taker_buy_quote": 3342.59686}, {"ts": 1768289100000, "open": 0.1568, "high": 0.1569, "low": 0.1567, "close": 0.1568, "volume": 24458.8, "quote_volume": 3833.57628, "trades": 74, "taker_buy_volume": 8726.0, "taker_buy_quote": 1367.86685}, {"ts": 1768289160000, "open": 0.1569, "high": 0.1569, "low": 0.1567, "close": 0.1567, "volume": 28424.2, "quote_volume": 4457.98849, "trades": 52, "taker_buy_volume": 23825.7, "taker_buy_quote": 3737.1218}, {"ts": 1768289220000, "open": 0.1566, "high": 0.1568, "low": 0.1566, "close": 0.1568, "volume": 18801.3, "quote_volume": 2944.71656, "trades": 42, "taker_buy_volume": 5108.3, "taker_buy_quote": 800.39276}, {"ts": 1768289280000, "open": 0.1568, "high": 0.1568, "low": 0.1564, "close": 0.1566, "volume": 168716.3, "quote_volume": 26410.28118, "trades": 64, "taker_buy_volume": 143283.8, "taker_buy_quote": 22426.40951}, {"ts": 1768289340000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 2640.2, "quote_volume": 413.45532, "trades": 25, "taker_buy_volume": 1653.7, "taker_buy_quote": 258.96942}, {"ts": 1768289400000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 14773.6, "quote_volume": 2312.91296, "trades": 44, "taker_buy_volume": 8253.4, "taker_buy_quote": 1292.25718}, {"ts": 1768289460000, "open": 0.1566, "high": 0.1566, "low": 0.1565, "close": 0.1565, "volume": 11108.0, "quote_volume": 1738.41136, "trades": 27, "taker_buy_volume": 3249.0, "taker_buy_quote": 508.4685}, {"ts": 1768289520000, "open": 0.1565, "high": 0.1566, "low": 0.1564, "close": 0.1566, "volume": 5891.2, "quote_volume": 922.15392, "trades": 18, "taker_buy_volume": 4927.5, "taker_buy_quote": 771.35107}, {"ts": 1768289580000, "open": 0.1566, "high": 0.1567, "low": 0.1565, "close": 0.1565, "volume": 17524.1, "quote_volume": 2744.6121, "trades": 37, "taker_buy_volume": 4229.5, "taker_buy_quote": 662.76265}, {"ts": 1768289640000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 6372.0, "quote_volume": 997.218, "trades": 19, "taker_buy_volume": 4325.8, "taker_buy_quote": 676.9877}, {"ts": 1768289700000, "open": 0.1566, "high": 0.1569, "low": 0.1566, "close": 0.1569, "volume": 19416.6, "quote_volume": 3043.52658, "trades": 56, "taker_buy_volume": 13071.5, "taker_buy_quote": 2048.95642}, {"ts": 1768289760000, "open": 0.1569, "high": 0.1569, "low": 0.1568, "close": 0.1568, "volume": 13346.6, "quote_volume": 2094.07661, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289820000, "open": 0.1568, "high": 0.1569, "low": 0.1566, "close": 0.1567, "volume": 27658.2, "quote_volume": 4336.85335, "trades": 41, "taker_buy_volume": 5348.2, "taker_buy_quote": 838.16218}, {"ts": 1768289880000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 4327.0, "quote_volume": 677.6082, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289940000, "open": 0.1565, "high": 0.1565, "low": 0.1564, "close": 0.1564, "volume": 4474.8, "quote_volume": 700.14362, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290000000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 13736.4, "quote_volume": 2150.84054, "trades": 30, "taker_buy_volume": 3381.1, "taker_buy_quote": 529.25688}, {"ts": 1768290060000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 8581.8, "quote_volume": 1345.22437, "trades": 31, "taker_buy_volume": 6324.9, "taker_buy_quote": 991.38112}, {"ts": 1768290120000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 828.0, "quote_volume": 129.7476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290180000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1566, "volume": 16732.4, "quote_volume": 2620.39955, "trades": 33, "taker_buy_volume": 2680.2, "taker_buy_quote": 419.71932}, {"ts": 1768290240000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 3578.5, "quote_volume": 560.91018, "trades": 18, "taker_buy_volume": 3578.5, "taker_buy_quote": 560.91018}, {"ts": 1768290300000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 15775.3, "quote_volume": 2473.56704, "trades": 22, "taker_buy_volume": 1115.4, "taker_buy_quote": 174.89472}, {"ts": 1768290360000, "open": 0.1568, "high": 0.1568, "low": 0.1566, "close": 0.1566, "volume": 54521.5, "quote_volume": 8543.61773, "trades": 59, "taker_buy_volume": 29549.4, "taker_buy_quote": 4629.9057}, {"ts": 1768290420000, "open": 0.1566, "high": 0.1567, "low": 0.1564, "close": 0.1565, "volume": 5608.8, "quote_volume": 877.93525, "trades": 28, "taker_buy_volume": 4167.7, "taker_buy_quote": 652.41563}, {"ts": 1768290480000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 11608.0, "quote_volume": 1817.8128, "trades": 25, "taker_buy_volume": 10767.6, "taker_buy_quote": 1686.20616}, {"ts": 1768290540000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 5194.1, "quote_volume": 813.91547, "trades": 12, "taker_buy_volume": 487.5, "taker_buy_quote": 76.39125}, {"ts": 1768290600000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1566, "volume": 11473.9, "quote_volume": 1797.9552, "trades": 13, "taker_buy_volume": 1613.0, "taker_buy_quote": 252.7571}, {"ts": 1768290660000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 526.9, "quote_volume": 82.51254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290720000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 7128.1, "quote_volume": 1116.26046, "trades": 22, "taker_buy_volume": 6600.5, "taker_buy_quote": 1033.6383}, {"ts": 1768290780000, "open": 0.1567, "high": 0.1567, "low": 0.1565, "close": 0.1567, "volume": 25620.6, "quote_volume": 4013.94023, "trades": 42, "taker_buy_volume": 9996.5, "taker_buy_quote": 1566.14914}, {"ts": 1768290840000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1566, "volume": 22220.2, "quote_volume": 3480.83528, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290900000, "open": 0.1566, "high": 0.1567, "low": 0.1566, "close": 0.1567, "volume": 6312.2, "quote_volume": 988.78442, "trades": 18, "taker_buy_volume": 6312.2, "taker_buy_quote": 988.78442}, {"ts": 1768290960000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1566, "volume": 16463.3, "quote_volume": 2578.39339, "trades": 25, "taker_buy_volume": 14735.2, "taker_buy_quote": 2307.66524}, {"ts": 1768291020000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 969.6, "quote_volume": 151.83936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291080000, "open": 0.1566, "high": 0.1567, "low": 0.1566, "close": 0.1566, "volume": 6617.9, "quote_volume": 1036.36958, "trades": 14, "taker_buy_volume": 64.4, "taker_buy_quote": 10.09148}, {"ts": 1768291140000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 5528.8, "quote_volume": 866.36296, "trades": 26, "taker_buy_volume": 2344.6, "taker_buy_quote": 367.39882}, {"ts": 1768291200000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 56736.6, "quote_volume": 8893.44423, "trades": 57, "taker_buy_volume": 32731.2, "taker_buy_quote": 5130.19173}, {"ts": 1768291260000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1567, "volume": 8255.5, "quote_volume": 1293.6668, "trades": 19, "taker_buy_volume": 5870.9, "taker_buy_quote": 919.99998}, {"ts": 1768291320000, "open": 0.1567, "high": 0.1569, "low": 0.1567, "close": 0.1568, "volume": 26098.9, "quote_volume": 4091.92058, "trades": 39, "taker_buy_volume": 5982.3, "taker_buy_quote": 937.98646}, {"ts": 1768291380000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 2193.8, "quote_volume": 343.76846, "trades": 13, "taker_buy_volume": 926.4, "taker_buy_quote": 145.16688}, {"ts": 1768291440000, "open": 0.1567, "high": 0.1571, "low": 0.1567, "close": 0.157, "volume": 23620.0, "quote_volume": 3709.18624, "trades": 58, "taker_buy_volume": 21424.8, "taker_buy_quote": 3364.64736}, {"ts": 1768291500000, "open": 0.157, "high": 0.157, "low": 0.1568, "close": 0.1568, "volume": 24895.2, "quote_volume": 3907.04917, "trades": 40, "taker_buy_volume": 9570.1, "taker_buy_quote": 1501.55329}, {"ts": 1768291560000, "open": 0.1569, "high": 0.157, "low": 0.1569, "close": 0.1569, "volume": 3707.7, "quote_volume": 581.87784, "trades": 21, "taker_buy_volume": 3284.5, "taker_buy_quote": 515.47776}, {"ts": 1768291620000, "open": 0.157, "high": 0.157, "low": 0.1568, "close": 0.157, "volume": 14138.4, "quote_volume": 2219.57085, "trades": 52, "taker_buy_volume": 6573.7, "taker_buy_quote": 1031.9807}, {"ts": 1768291680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 7221.0, "quote_volume": 1133.697, "trades": 14, "taker_buy_volume": 6144.8, "taker_buy_quote": 964.7336}, {"ts": 1768291740000, "open": 0.1571, "high": 0.1571, "low": 0.1569, "close": 0.1569, "volume": 12760.4, "quote_volume": 2003.78494, "trades": 47, "taker_buy_volume": 4636.3, "taker_buy_quote": 728.36273}, {"ts": 1768291800000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 12128.7, "quote_volume": 1901.78016, "trades": 26, "taker_buy_volume": 5750.0, "taker_buy_quote": 901.6}, {"ts": 1768291860000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 972.6, "quote_volume": 152.50368, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291920000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 8044.8, "quote_volume": 1261.41506, "trades": 16, "taker_buy_volume": 7508.0, "taker_buy_quote": 1177.2544}, {"ts": 1768291980000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1566, "volume": 18964.0, "quote_volume": 2970.55372, "trades": 37, "taker_buy_volume": 7649.4, "taker_buy_quote": 1197.99808}, {"ts": 1768292040000, "open": 0.1566, "high": 0.1567, "low": 0.1566, "close": 0.1567, "volume": 10640.8, "quote_volume": 1666.39827, "trades": 40, "taker_buy_volume": 10085.6, "taker_buy_quote": 1579.45395}, {"ts": 1768292100000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1567, "volume": 12665.2, "quote_volume": 1985.36356, "trades": 57, "taker_buy_volume": 5701.8, "taker_buy_quote": 893.74671}, {"ts": 1768292160000, "open": 0.1568, "high": 0.157, "low": 0.1568, "close": 0.157, "volume": 11028.3, "quote_volume": 1730.66681, "trades": 33, "taker_buy_volume": 10979.0, "taker_buy_quote": 1722.93657}, {"ts": 1768292220000, "open": 0.157, "high": 0.157, "low": 0.1569, "close": 0.157, "volume": 10314.9, "quote_volume": 1619.33984, "trades": 27, "taker_buy_volume": 9193.0, "taker_buy_quote": 1443.25662}, {"ts": 1768292280000, "open": 0.157, "high": 0.157, "low": 0.1569, "close": 0.157, "volume": 19411.8, "quote_volume": 3047.32417, "trades": 34, "taker_buy_volume": 7894.7, "taker_buy_quote": 1239.4679}, {"ts": 1768292340000, "open": 0.1569, "high": 0.157, "low": 0.1569, "close": 0.157, "volume": 7495.9, "quote_volume": 1176.68325, "trades": 21, "taker_buy_volume": 7000.9, "taker_buy_quote": 1098.99165}, {"ts": 1768292400000, "open": 0.157, "high": 0.1571, "low": 0.157, "close": 0.157, "volume": 5926.8, "quote_volume": 930.6344, "trades": 21, "taker_buy_volume": 1268.0, "taker_buy_quote": 199.2028}, {"ts": 1768292460000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 6595.6, "quote_volume": 1036.16876, "trades": 12, "taker_buy_volume": 2590.6, "taker_buy_quote": 406.98326}, {"ts": 1768292520000, "open": 0.1572, "high": 0.1573, "low": 0.1572, "close": 0.1573, "volume": 35136.7, "quote_volume": 5524.92073, "trades": 59, "taker_buy_volume": 30423.0, "taker_buy_quote": 4783.92709}, {"ts": 1768292580000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 88.8, "quote_volume": 13.96824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292640000, "open": 0.1573, "high": 0.1573, "low": 0.1572, "close": 0.1572, "volume": 15718.6, "quote_volume": 2472.38663, "trades": 24, "taker_buy_volume": 1907.1, "taker_buy_quote": 299.98683}, {"ts": 1768292700000, "open": 0.1571, "high": 0.1572, "low": 0.1571, "close": 0.1571, "volume": 15590.6, "quote_volume": 2449.56439, "trades": 46, "taker_buy_volume": 3467.5, "taker_buy_quote": 544.92657}, {"ts": 1768292760000, "open": 0.1571, "high": 0.1571, "low": 0.157, "close": 0.157, "volume": 10712.3, "quote_volume": 1682.24673, "trades": 35, "taker_buy_volume": 994.5, "taker_buy_quote": 156.1408}, {"ts": 1768292820000, "open": 0.157, "high": 0.157, "low": 0.1566, "close": 0.1566, "volume": 15682.9, "quote_volume": 2457.15899, "trades": 59, "taker_buy_volume": 9957.8, "taker_buy_quote": 1559.80387}, {"ts": 1768292880000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 15741.7, "quote_volume": 2465.15022, "trades": 23, "taker_buy_volume": 9762.0, "taker_buy_quote": 1528.7292}, {"ts": 1768292940000, "open": 0.1566, "high": 0.1566, "low": 0.1565, "close": 0.1565, "volume": 15288.9, "quote_volume": 2394.10348, "trades": 31, "taker_buy_volume": 1010.0, "taker_buy_quote": 158.166}, {"ts": 1768293000000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 1798.3, "quote_volume": 281.43395, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293060000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 795.9, "quote_volume": 124.55835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293120000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 8037.8, "quote_volume": 1257.9157, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293180000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 7416.3, "quote_volume": 1160.65095, "trades": 14, "taker_buy_volume": 4221.5, "taker_buy_quote": 660.66475}, {"ts": 1768293240000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 6281.6, "quote_volume": 983.69856, "trades": 22, "taker_buy_volume": 5462.3, "taker_buy_quote": 855.39618}, {"ts": 1768293300000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 3406.7, "quote_volume": 533.90719, "trades": 35, "taker_buy_volume": 2572.1, "taker_buy_quote": 403.08733}, {"ts": 1768293360000, "open": 0.1568, "high": 0.1569, "low": 0.1567, "close": 0.1569, "volume": 3963.8, "quote_volume": 621.64238, "trades": 25, "taker_buy_volume": 3290.3, "taker_buy_quote": 516.02889}, {"ts": 1768293420000, "open": 0.1569, "high": 0.1572, "low": 0.1568, "close": 0.1572, "volume": 19795.6, "quote_volume": 3109.71841, "trades": 72, "taker_buy_volume": 18180.7, "taker_buy_quote": 2856.21356}, {"ts": 1768293480000, "open": 0.1572, "high": 0.1572, "low": 0.1571, "close": 0.1571, "volume": 8816.0, "quote_volume": 1385.72218, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293540000, "open": 0.1571, "high": 0.1572, "low": 0.1571, "close": 0.1571, "volume": 3193.5, "quote_volume": 501.89885, "trades": 7, "taker_buy_volume": 2000.0, "taker_buy_quote": 314.4}, {"ts": 1768293600000, "open": 0.1571, "high": 0.1571, "low": 0.157, "close": 0.157, "volume": 32233.3, "quote_volume": 5063.84543, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293660000, "open": 0.157, "high": 0.157, "low": 0.1568, "close": 0.1568, "volume": 13018.7, "quote_volume": 2041.53804, "trades": 32, "taker_buy_volume": 9837.1, "taker_buy_quote": 1542.45728}, {"ts": 1768293720000, "open": 0.1568, "high": 0.1569, "low": 0.1568, "close": 0.1569, "volume": 28314.3, "quote_volume": 4441.70134, "trades": 31, "taker_buy_volume": 26648.3, "taker_buy_quote": 4180.47254}, {"ts": 1768293780000, "open": 0.1569, "high": 0.1569, "low": 0.1567, "close": 0.1567, "volume": 44639.8, "quote_volume": 6997.20436, "trades": 105, "taker_buy_volume": 7018.6, "taker_buy_quote": 1099.85262}, {"ts": 1768293840000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 41.2, "quote_volume": 6.46016, "trades": 1, "taker_buy_volume": 41.2, "taker_buy_quote": 6.46016}, {"ts": 1768293900000, "open": 0.1567, "high": 0.1568, "low": 0.1566, "close": 0.1566, "volume": 30294.1, "quote_volume": 4746.50216, "trades": 36, "taker_buy_volume": 8067.8, "taker_buy_quote": 1264.25793}, {"ts": 1768293960000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1567, "volume": 6525.5, "quote_volume": 1022.45077, "trades": 9, "taker_buy_volume": 5574.7, "taker_buy_quote": 873.55549}, {"ts": 1768294020000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 21803.4, "quote_volume": 3416.59278, "trades": 8, "taker_buy_volume": 21803.4, "taker_buy_quote": 3416.59278}, {"ts": 1768294080000, "open": 0.1568, "high": 0.1569, "low": 0.1568, "close": 0.1569, "volume": 7934.3, "quote_volume": 1244.11402, "trades": 11, "taker_buy_volume": 4296.0, "taker_buy_quote": 673.62858}, {"ts": 1768294140000, "open": 0.1568, "high": 0.1569, "low": 0.1568, "close": 0.1569, "volume": 37557.9, "quote_volume": 5892.75187, "trades": 27, "taker_buy_volume": 21139.8, "taker_buy_quote": 3316.83462}, {"ts": 1768294200000, "open": 0.1569, "high": 0.1572, "low": 0.1569, "close": 0.1572, "volume": 11975.8, "quote_volume": 1880.00894, "trades": 30, "taker_buy_volume": 11934.9, "taker_buy_quote": 1873.58764}, {"ts": 1768294260000, "open": 0.1572, "high": 0.1574, "low": 0.1572, "close": 0.1572, "volume": 75601.8, "quote_volume": 11895.75216, "trades": 72, "taker_buy_volume": 30903.4, "taker_buy_quote": 4863.70514}, {"ts": 1768294320000, "open": 0.1571, "high": 0.1574, "low": 0.1571, "close": 0.1574, "volume": 62715.9, "quote_volume": 9866.59197, "trades": 38, "taker_buy_volume": 62260.8, "taker_buy_quote": 9795.06973}, {"ts": 1768294380000, "open": 0.1573, "high": 0.1574, "low": 0.1568, "close": 0.1568, "volume": 80343.1, "quote_volume": 12634.53219, "trades": 72, "taker_buy_volume": 60674.9, "taker_buy_quote": 9548.026}, {"ts": 1768294440000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1567, "volume": 12745.0, "quote_volume": 1998.31154, "trades": 16, "taker_buy_volume": 942.7, "taker_buy_quote": 147.81536}, {"ts": 1768294500000, "open": 0.1567, "high": 0.1567, "low": 0.1565, "close": 0.1565, "volume": 32111.4, "quote_volume": 5027.37556, "trades": 50, "taker_buy_volume": 6547.5, "taker_buy_quote": 1024.68375}, {"ts": 1768294560000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 3045.1, "quote_volume": 476.86266, "trades": 16, "taker_buy_volume": 3045.1, "taker_buy_quote": 476.86266}, {"ts": 1768294620000, "open": 0.1566, "high": 0.1567, "low": 0.1565, "close": 0.1567, "volume": 32597.5, "quote_volume": 5104.56322, "trades": 39, "taker_buy_volume": 4640.5, "taker_buy_quote": 726.9183}, {"ts": 1768294680000, "open": 0.1566, "high": 0.1566, "low": 0.1564, "close": 0.1564, "volume": 20526.1, "quote_volume": 3211.49463, "trades": 46, "taker_buy_volume": 12152.5, "taker_buy_quote": 1900.65419}, {"ts": 1768294740000, "open": 0.1564, "high": 0.1565, "low": 0.1563, "close": 0.1565, "volume": 14605.3, "quote_volume": 2285.07443, "trades": 29, "taker_buy_volume": 8942.5, "taker_buy_quote": 1399.43339}, {"ts": 1768294800000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 16363.8, "quote_volume": 2562.55556, "trades": 32, "taker_buy_volume": 4189.8, "taker_buy_quote": 656.12268}, {"ts": 1768294860000, "open": 0.1566, "high": 0.1567, "low": 0.1566, "close": 0.1567, "volume": 2153.9, "quote_volume": 337.43842, "trades": 17, "taker_buy_volume": 781.5, "taker_buy_quote": 122.46105}, {"ts": 1768294920000, "open": 0.1567, "high": 0.1569, "low": 0.1566, "close": 0.1566, "volume": 37116.6, "quote_volume": 5819.50257, "trades": 67, "taker_buy_volume": 14850.9, "taker_buy_quote": 2329.31757}, {"ts": 1768294980000, "open": 0.1566, "high": 0.1572, "low": 0.1566, "close": 0.1569, "volume": 183654.2, "quote_volume": 28834.47816, "trades": 162, "taker_buy_volume": 153536.7, "taker_buy_quote": 24108.13025}, {"ts": 1768295040000, "open": 0.1568, "high": 0.1569, "low": 0.1567, "close": 0.1568, "volume": 6037.9, "quote_volume": 946.79847, "trades": 47, "taker_buy_volume": 4260.1, "taker_buy_quote": 668.03703}, {"ts": 1768295100000, "open": 0.1569, "high": 0.1569, "low": 0.1567, "close": 0.1568, "volume": 19285.3, "quote_volume": 3024.23975, "trades": 64, "taker_buy_volume": 3836.1, "taker_buy_quote": 601.75043}, {"ts": 1768295160000, "open": 0.1568, "high": 0.1568, "low": 0.1566, "close": 0.1566, "volume": 22061.6, "quote_volume": 3457.01668, "trades": 42, "taker_buy_volume": 535.9, "taker_buy_quote": 83.98133}, {"ts": 1768295220000, "open": 0.1565, "high": 0.1568, "low": 0.1565, "close": 0.1566, "volume": 26847.5, "quote_volume": 4204.85788, "trades": 64, "taker_buy_volume": 17955.4, "taker_buy_quote": 2812.25315}, {"ts": 1768295280000, "open": 0.1567, "high": 0.1567, "low": 0.1564, "close": 0.1564, "volume": 13586.0, "quote_volume": 2127.40109, "trades": 37, "taker_buy_volume": 2095.6, "taker_buy_quote": 328.38052}, {"ts": 1768295340000, "open": 0.1563, "high": 0.1564, "low": 0.1563, "close": 0.1564, "volume": 40839.8, "quote_volume": 6384.8991, "trades": 33, "taker_buy_volume": 19350.0, "taker_buy_quote": 3026.00676}, {"ts": 1768295400000, "open": 0.1564, "high": 0.1566, "low": 0.1564, "close": 0.1566, "volume": 10862.1, "quote_volume": 1699.76764, "trades": 27, "taker_buy_volume": 5444.0, "taker_buy_quote": 852.31516}, {"ts": 1768295460000, "open": 0.1566, "high": 0.157, "low": 0.1565, "close": 0.157, "volume": 80663.6, "quote_volume": 12647.23564, "trades": 104, "taker_buy_volume": 59223.5, "taker_buy_quote": 9284.27314}, {"ts": 1768295520000, "open": 0.157, "high": 0.157, "low": 0.1569, "close": 0.1569, "volume": 3598.6, "quote_volume": 564.89313, "trades": 18, "taker_buy_volume": 2508.7, "taker_buy_quote": 393.8659}, {"ts": 1768295580000, "open": 0.1569, "high": 0.157, "low": 0.1569, "close": 0.157, "volume": 5597.4, "quote_volume": 878.49095, "trades": 13, "taker_buy_volume": 5597.4, "taker_buy_quote": 878.49095}, {"ts": 1768295640000, "open": 0.1571, "high": 0.1571, "low": 0.157, "close": 0.157, "volume": 4040.4, "quote_volume": 634.73507, "trades": 21, "taker_buy_volume": 2398.3, "taker_buy_quote": 376.77293}, {"ts": 1768295700000, "open": 0.1571, "high": 0.1573, "low": 0.1568, "close": 0.1568, "volume": 63999.2, "quote_volume": 10054.77676, "trades": 88, "taker_buy_volume": 27824.1, "taker_buy_quote": 4375.14487}, {"ts": 1768295760000, "open": 0.1567, "high": 0.1569, "low": 0.1567, "close": 0.1569, "volume": 9521.2, "quote_volume": 1492.24872, "trades": 39, "taker_buy_volume": 7073.1, "taker_buy_quote": 1108.59677}, {"ts": 1768295820000, "open": 0.1568, "high": 0.1568, "low": 0.1566, "close": 0.1566, "volume": 17364.6, "quote_volume": 2720.98796, "trades": 32, "taker_buy_volume": 16125.4, "taker_buy_quote": 2526.85018}, {"ts": 1768295880000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 4341.7, "quote_volume": 679.90529, "trades": 31, "taker_buy_volume": 3742.3, "taker_buy_quote": 586.04418}, {"ts": 1768295940000, "open": 0.1566, "high": 0.1567, "low": 0.1566, "close": 0.1567, "volume": 5701.6, "quote_volume": 893.19771, "trades": 22, "taker_buy_volume": 5701.6, "taker_buy_quote": 893.19771}, {"ts": 1768296000000, "open": 0.1568, "high": 0.1572, "low": 0.1568, "close": 0.157, "volume": 9667.5, "quote_volume": 1517.55216, "trades": 59, "taker_buy_volume": 3463.0, "taker_buy_quote": 543.71459}, {"ts": 1768296060000, "open": 0.157, "high": 0.1574, "low": 0.157, "close": 0.1572, "volume": 73163.6, "quote_volume": 11505.74805, "trades": 154, "taker_buy_volume": 31731.0, "taker_buy_quote": 4991.75641}, {"ts": 1768296120000, "open": 0.1573, "high": 0.1575, "low": 0.1566, "close": 0.1566, "volume": 73014.9, "quote_volume": 11466.29005, "trades": 192, "taker_buy_volume": 25692.9, "taker_buy_quote": 4032.7135}, {"ts": 1768296180000, "open": 0.1566, "high": 0.1566, "low": 0.1564, "close": 0.1565, "volume": 35308.0, "quote_volume": 5527.5356, "trades": 55, "taker_buy_volume": 11500.4, "taker_buy_quote": 1799.87865}, {"ts": 1768296240000, "open": 0.1566, "high": 0.1569, "low": 0.1566, "close": 0.1569, "volume": 13904.6, "quote_volume": 2178.6317, "trades": 52, "taker_buy_volume": 9725.9, "taker_buy_quote": 1523.95403}, {"ts": 1768296300000, "open": 0.1569, "high": 0.157, "low": 0.1568, "close": 0.1568, "volume": 13333.9, "quote_volume": 2092.20467, "trades": 48, "taker_buy_volume": 2585.0, "taker_buy_quote": 405.6909}, {"ts": 1768296360000, "open": 0.1568, "high": 0.157, "low": 0.1568, "close": 0.157, "volume": 3637.5, "quote_volume": 570.51478, "trades": 19, "taker_buy_volume": 3588.2, "taker_buy_quote": 562.78454}, {"ts": 1768296420000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 21682.1, "quote_volume": 3401.92149, "trades": 18, "taker_buy_volume": 9508.2, "taker_buy_quote": 1491.83658}, {"ts": 1768296480000, "open": 0.1569, "high": 0.157, "low": 0.1569, "close": 0.157, "volume": 1873.5, "quote_volume": 294.134, "trades": 10, "taker_buy_volume": 1818.5, "taker_buy_quote": 285.5045}, {"ts": 1768296540000, "open": 0.157, "high": 0.157, "low": 0.1567, "close": 0.1568, "volume": 8599.8, "quote_volume": 1348.9276, "trades": 28, "taker_buy_volume": 4173.9, "taker_buy_quote": 654.46752}, {"ts": 1768296600000, "open": 0.1568, "high": 0.1568, "low": 0.1566, "close": 0.1567, "volume": 27786.2, "quote_volume": 4353.32047, "trades": 51, "taker_buy_volume": 19909.4, "taker_buy_quote": 3118.92074}, {"ts": 1768296660000, "open": 0.1567, "high": 0.1568, "low": 0.1565, "close": 0.1567, "volume": 64056.0, "quote_volume": 10038.10395, "trades": 67, "taker_buy_volume": 43869.4, "taker_buy_quote": 6874.25785}, {"ts": 1768296720000, "open": 0.1568, "high": 0.1571, "low": 0.1568, "close": 0.1571, "volume": 8741.4, "quote_volume": 1372.54844, "trades": 38, "taker_buy_volume": 6976.2, "taker_buy_quote": 1095.36238}, {"ts": 1768296780000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 2916.0, "quote_volume": 458.1036, "trades": 8, "taker_buy_volume": 758.7, "taker_buy_quote": 119.19177}, {"ts": 1768296840000, "open": 0.1571, "high": 0.1571, "low": 0.1567, "close": 0.1567, "volume": 29630.6, "quote_volume": 4650.23419, "trades": 57, "taker_buy_volume": 3921.4, "taker_buy_quote": 615.26766}, {"ts": 1768296900000, "open": 0.1568, "high": 0.157, "low": 0.1568, "close": 0.1569, "volume": 26473.4, "quote_volume": 4153.89579, "trades": 53, "taker_buy_volume": 16084.4, "taker_buy_quote": 2523.80793}, {"ts": 1768296960000, "open": 0.157, "high": 0.1571, "low": 0.1569, "close": 0.157, "volume": 52260.7, "quote_volume": 8208.23181, "trades": 56, "taker_buy_volume": 50878.7, "taker_buy_quote": 7991.33103}, {"ts": 1768297020000, "open": 0.157, "high": 0.1572, "low": 0.157, "close": 0.1572, "volume": 12944.1, "quote_volume": 2032.43859, "trades": 36, "taker_buy_volume": 10278.3, "taker_buy_quote": 1613.84469}, {"ts": 1768297080000, "open": 0.1572, "high": 0.1572, "low": 0.157, "close": 0.157, "volume": 12713.5, "quote_volume": 1996.94772, "trades": 26, "taker_buy_volume": 1153.9, "taker_buy_quote": 181.39308}, {"ts": 1768297140000, "open": 0.1571, "high": 0.1572, "low": 0.1571, "close": 0.1572, "volume": 8676.1, "quote_volume": 1363.19532, "trades": 26, "taker_buy_volume": 4920.1, "taker_buy_quote": 773.12772}, {"ts": 1768297200000, "open": 0.1573, "high": 0.1573, "low": 0.1569, "close": 0.1569, "volume": 98990.1, "quote_volume": 15549.25194, "trades": 176, "taker_buy_volume": 18956.5, "taker_buy_quote": 2977.64098}, {"ts": 1768297260000, "open": 0.1569, "high": 0.1569, "low": 0.1566, "close": 0.1566, "volume": 32129.1, "quote_volume": 5034.30259, "trades": 50, "taker_buy_volume": 13246.0, "taker_buy_quote": 2074.42971}, {"ts": 1768297320000, "open": 0.1566, "high": 0.1566, "low": 0.156, "close": 0.156, "volume": 516550.1, "quote_volume": 80770.97493, "trades": 211, "taker_buy_volume": 129289.8, "taker_buy_quote": 20189.56908}, {"ts": 1768297380000, "open": 0.156, "high": 0.1565, "low": 0.156, "close": 0.1563, "volume": 153533.1, "quote_volume": 24001.5338, "trades": 144, "taker_buy_volume": 116277.3, "taker_buy_quote": 18178.91794}, {"ts": 1768297440000, "open": 0.1563, "high": 0.1566, "low": 0.1563, "close": 0.1564, "volume": 25596.3, "quote_volume": 4006.20461, "trades": 65, "taker_buy_volume": 4913.9, "taker_buy_quote": 768.84504}, {"ts": 1768297500000, "open": 0.1565, "high": 0.1567, "low": 0.1564, "close": 0.1564, "volume": 46948.9, "quote_volume": 7353.01565, "trades": 58, "taker_buy_volume": 33867.5, "taker_buy_quote": 5305.98372}, {"ts": 1768297560000, "open": 0.1565, "high": 0.1569, "low": 0.1565, "close": 0.1569, "volume": 31934.7, "quote_volume": 5007.87451, "trades": 63, "taker_buy_volume": 18697.6, "taker_buy_quote": 2932.88056}, {"ts": 1768297620000, "open": 0.157, "high": 0.157, "low": 0.1568, "close": 0.1569, "volume": 72631.5, "quote_volume": 11398.17724, "trades": 73, "taker_buy_volume": 19997.1, "taker_buy_quote": 3139.26853}, {"ts": 1768297680000, "open": 0.157, "high": 0.157, "low": 0.1569, "close": 0.157, "volume": 17538.6, "quote_volume": 2753.36735, "trades": 29, "taker_buy_volume": 10221.1, "taker_buy_quote": 1604.7127}, {"ts": 1768297740000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 6001.1, "quote_volume": 942.1727, "trades": 21, "taker_buy_volume": 2442.2, "taker_buy_quote": 383.4254}, {"ts": 1768297800000, "open": 0.157, "high": 0.1571, "low": 0.1569, "close": 0.1569, "volume": 28477.0, "quote_volume": 4473.05303, "trades": 33, "taker_buy_volume": 14611.8, "taker_buy_quote": 2295.51378}, {"ts": 1768297860000, "open": 0.1569, "high": 0.1571, "low": 0.1569, "close": 0.1571, "volume": 8532.6, "quote_volume": 1339.93473, "trades": 23, "taker_buy_volume": 3559.8, "taker_buy_quote": 559.10384}, {"ts": 1768297920000, "open": 0.1571, "high": 0.1577, "low": 0.1571, "close": 0.1577, "volume": 144175.4, "quote_volume": 22688.84747, "trades": 158, "taker_buy_volume": 108865.8, "taker_buy_quote": 17136.1312}, {"ts": 1768297980000, "open": 0.1577, "high": 0.1577, "low": 0.1574, "close": 0.1574, "volume": 73390.9, "quote_volume": 11566.43409, "trades": 75, "taker_buy_volume": 513.2, "taker_buy_quote": 80.92284}, {"ts": 1768298040000, "open": 0.1573, "high": 0.1573, "low": 0.157, "close": 0.157, "volume": 22497.0, "quote_volume": 3537.15677, "trades": 68, "taker_buy_volume": 6908.3, "taker_buy_quote": 1085.39211}, {"ts": 1768298100000, "open": 0.1571, "high": 0.1571, "low": 0.1568, "close": 0.1568, "volume": 34599.2, "quote_volume": 5432.09421, "trades": 73, "taker_buy_volume": 19193.6, "taker_buy_quote": 3013.70415}, {"ts": 1768298160000, "open": 0.1569, "high": 0.1571, "low": 0.1569, "close": 0.157, "volume": 12483.7, "quote_volume": 1960.35296, "trades": 39, "taker_buy_volume": 11755.6, "taker_buy_quote": 1845.99372}, {"ts": 1768298220000, "open": 0.157, "high": 0.157, "low": 0.1569, "close": 0.1569, "volume": 18580.7, "quote_volume": 2916.33443, "trades": 12, "taker_buy_volume": 1267.9, "taker_buy_quote": 199.0603}, {"ts": 1768298280000, "open": 0.1569, "high": 0.1572, "low": 0.1569, "close": 0.1572, "volume": 53463.0, "quote_volume": 8403.73418, "trades": 56, "taker_buy_volume": 32608.3, "taker_buy_quote": 5125.58375}, {"ts": 1768298340000, "open": 0.1571, "high": 0.1573, "low": 0.1571, "close": 0.1573, "volume": 8383.1, "quote_volume": 1318.13731, "trades": 24, "taker_buy_volume": 7503.7, "taker_buy_quote": 1179.98357}, {"ts": 1768298400000, "open": 0.1573, "high": 0.1574, "low": 0.157, "close": 0.1571, "volume": 4028.7, "quote_volume": 633.22654, "trades": 37, "taker_buy_volume": 1662.1, "taker_buy_quote": 261.27643}, {"ts": 1768298460000, "open": 0.1572, "high": 0.1572, "low": 0.1571, "close": 0.1571, "volume": 42257.2, "quote_volume": 6639.27842, "trades": 42, "taker_buy_volume": 31734.4, "taker_buy_quote": 4986.14654}, {"ts": 1768298520000, "open": 0.1571, "high": 0.1578, "low": 0.1571, "close": 0.1578, "volume": 50675.8, "quote_volume": 7981.38168, "trades": 71, "taker_buy_volume": 49307.9, "taker_buy_quote": 7765.69571}, {"ts": 1768298580000, "open": 0.1577, "high": 0.1577, "low": 0.1574, "close": 0.1576, "volume": 18750.9, "quote_volume": 2956.09163, "trades": 33, "taker_buy_volume": 4452.4, "taker_buy_quote": 701.33703}, {"ts": 1768298640000, "open": 0.1577, "high": 0.1577, "low": 0.1574, "close": 0.1575, "volume": 16940.1, "quote_volume": 2668.50216, "trades": 50, "taker_buy_volume": 2138.8, "taker_buy_quote": 337.06896}, {"ts": 1768298700000, "open": 0.1574, "high": 0.1574, "low": 0.1573, "close": 0.1573, "volume": 6369.0, "quote_volume": 1002.22279, "trades": 31, "taker_buy_volume": 1908.2, "taker_buy_quote": 300.15986}, {"ts": 1768298760000, "open": 0.1573, "high": 0.1573, "low": 0.1571, "close": 0.1572, "volume": 8855.6, "quote_volume": 1391.91696, "trades": 34, "taker_buy_volume": 1383.0, "taker_buy_quote": 217.4076}, {"ts": 1768298820000, "open": 0.1572, "high": 0.1573, "low": 0.1572, "close": 0.1573, "volume": 10261.0, "quote_volume": 1613.09967, "trades": 29, "taker_buy_volume": 5832.7, "taker_buy_quote": 916.97091}, {"ts": 1768298880000, "open": 0.1573, "high": 0.1574, "low": 0.1573, "close": 0.1573, "volume": 12044.2, "quote_volume": 1895.09714, "trades": 33, "taker_buy_volume": 4044.1, "taker_buy_quote": 636.54134}, {"ts": 1768298940000, "open": 0.1573, "high": 0.1573, "low": 0.1572, "close": 0.1572, "volume": 5373.4, "quote_volume": 845.16983, "trades": 29, "taker_buy_volume": 948.9, "taker_buy_quote": 149.26197}, {"ts": 1768299000000, "open": 0.1572, "high": 0.1574, "low": 0.1572, "close": 0.1574, "volume": 17444.2, "quote_volume": 2743.12441, "trades": 39, "taker_buy_volume": 5875.1, "taker_buy_quote": 924.07297}, {"ts": 1768299060000, "open": 0.1574, "high": 0.1574, "low": 0.1572, "close": 0.1572, "volume": 7953.3, "quote_volume": 1251.32538, "trades": 17, "taker_buy_volume": 635.3, "taker_buy_quote": 99.99622}, {"ts": 1768299120000, "open": 0.1572, "high": 0.1573, "low": 0.1572, "close": 0.1572, "volume": 18108.7, "quote_volume": 2846.71306, "trades": 25, "taker_buy_volume": 1352.7, "taker_buy_quote": 212.66986}, {"ts": 1768299180000, "open": 0.1571, "high": 0.1571, "low": 0.1571, "close": 0.1571, "volume": 3572.0, "quote_volume": 561.1612, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299240000, "open": 0.1572, "high": 0.1574, "low": 0.1572, "close": 0.1573, "volume": 12107.7, "quote_volume": 1903.52444, "trades": 21, "taker_buy_volume": 11510.3, "taker_buy_quote": 1809.55342}, {"ts": 1768299300000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 19938.3, "quote_volume": 3136.29459, "trades": 26, "taker_buy_volume": 12740.2, "taker_buy_quote": 2004.03346}, {"ts": 1768299360000, "open": 0.1574, "high": 0.1575, "low": 0.1574, "close": 0.1575, "volume": 47057.0, "quote_volume": 7410.09003, "trades": 39, "taker_buy_volume": 46287.1, "taker_buy_quote": 7288.90777}, {"ts": 1768299420000, "open": 0.1575, "high": 0.1575, "low": 0.1573, "close": 0.1573, "volume": 38558.1, "quote_volume": 6069.67815, "trades": 69, "taker_buy_volume": 5175.0, "taker_buy_quote": 814.39566}, {"ts": 1768299480000, "open": 0.1573, "high": 0.1578, "low": 0.1573, "close": 0.1577, "volume": 51968.2, "quote_volume": 8193.70822, "trades": 82, "taker_buy_volume": 31966.9, "taker_buy_quote": 5040.62969}, {"ts": 1768299540000, "open": 0.1577, "high": 0.1578, "low": 0.1576, "close": 0.1577, "volume": 35110.6, "quote_volume": 5534.24046, "trades": 35, "taker_buy_volume": 13720.6, "taker_buy_quote": 2162.61743}, {"ts": 1768299600000, "open": 0.1577, "high": 0.1577, "low": 0.1575, "close": 0.1575, "volume": 13025.9, "quote_volume": 2052.35866, "trades": 18, "taker_buy_volume": 347.4, "taker_buy_quote": 54.78498}, {"ts": 1768299660000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 26276.2, "quote_volume": 4138.5015, "trades": 21, "taker_buy_volume": 15661.0, "taker_buy_quote": 2466.6075}, {"ts": 1768299720000, "open": 0.1575, "high": 0.1577, "low": 0.1575, "close": 0.1576, "volume": 4807.0, "quote_volume": 757.47861, "trades": 19, "taker_buy_volume": 3730.8, "taker_buy_quote": 587.97711}, {"ts": 1768299780000, "open": 0.1576, "high": 0.1576, "low": 0.1575, "close": 0.1575, "volume": 2490.7, "quote_volume": 392.32952, "trades": 12, "taker_buy_volume": 51.5, "taker_buy_quote": 8.11125}, {"ts": 1768299840000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 28227.9, "quote_volume": 4445.89425, "trades": 16, "taker_buy_volume": 15060.1, "taker_buy_quote": 2371.96575}, {"ts": 1768299900000, "open": 0.1575, "high": 0.1575, "low": 0.1573, "close": 0.1573, "volume": 45067.9, "quote_volume": 7093.93838, "trades": 54, "taker_buy_volume": 3466.0, "taker_buy_quote": 545.2018}, {"ts": 1768299960000, "open": 0.1573, "high": 0.1574, "low": 0.1573, "close": 0.1573, "volume": 10854.7, "quote_volume": 1707.67509, "trades": 15, "taker_buy_volume": 6166.0, "taker_buy_quote": 970.14258}, {"ts": 1768300020000, "open": 0.1573, "high": 0.1573, "low": 0.1572, "close": 0.1573, "volume": 101391.4, "quote_volume": 15948.80891, "trades": 42, "taker_buy_volume": 100808.3, "taker_buy_quote": 15857.14559}, {"ts": 1768300080000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 26798.0, "quote_volume": 4215.3254, "trades": 2, "taker_buy_volume": 26798.0, "taker_buy_quote": 4215.3254}, {"ts": 1768300140000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 190.7, "quote_volume": 29.99711, "trades": 1, "taker_buy_volume": 190.7, "taker_buy_quote": 29.99711}, {"ts": 1768300200000, "open": 0.1572, "high": 0.1573, "low": 0.1572, "close": 0.1573, "volume": 49535.1, "quote_volume": 7788.38281, "trades": 21, "taker_buy_volume": 30384.5, "taker_buy_quote": 4777.90849}, {"ts": 1768300260000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 12183.8, "quote_volume": 1916.51174, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300320000, "open": 0.1572, "high": 0.1573, "low": 0.1572, "close": 0.1573, "volume": 3469.3, "quote_volume": 545.44083, "trades": 22, "taker_buy_volume": 2931.7, "taker_buy_quote": 460.93011}, {"ts": 1768300380000, "open": 0.1573, "high": 0.1573, "low": 0.157, "close": 0.157, "volume": 41695.8, "quote_volume": 6550.59069, "trades": 41, "taker_buy_volume": 475.9, "taker_buy_quote": 74.76389}, {"ts": 1768300440000, "open": 0.1569, "high": 0.157, "low": 0.1569, "close": 0.1569, "volume": 1010.0, "quote_volume": 158.50084, "trades": 10, "taker_buy_volume": 318.4, "taker_buy_quote": 49.9888}, {"ts": 1768300500000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 1248.6, "quote_volume": 195.90534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 3696.8, "quote_volume": 580.3976, "trades": 7, "taker_buy_volume": 3696.8, "taker_buy_quote": 580.3976}, {"ts": 1768300620000, "open": 0.157, "high": 0.157, "low": 0.1569, "close": 0.1569, "volume": 1097.1, "quote_volume": 172.19126, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300680000, "open": 0.1569, "high": 0.1569, "low": 0.1568, "close": 0.1569, "volume": 41811.3, "quote_volume": 6557.12668, "trades": 27, "taker_buy_volume": 15809.4, "taker_buy_quote": 2478.9219}, {"ts": 1768300740000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 18026.6, "quote_volume": 2828.37354, "trades": 12, "taker_buy_volume": 17329.6, "taker_buy_quote": 2719.01424}, {"ts": 1768300800000, "open": 0.1569, "high": 0.1569, "low": 0.1567, "close": 0.1567, "volume": 37110.7, "quote_volume": 5818.59528, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300860000, "open": 0.1567, "high": 0.1567, "low": 0.1563, "close": 0.1565, "volume": 47353.8, "quote_volume": 7409.70861, "trades": 49, "taker_buy_volume": 2442.5, "taker_buy_quote": 382.13785}, {"ts": 1768300920000, "open": 0.1565, "high": 0.1565, "low": 0.1564, "close": 0.1564, "volume": 13031.1, "quote_volume": 2039.36249, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300980000, "open": 0.1564, "high": 0.1564, "low": 0.1563, "close": 0.1563, "volume": 38282.8, "quote_volume": 5984.9161, "trades": 33, "taker_buy_volume": 4242.0, "taker_buy_quote": 663.0246}, {"ts": 1768301040000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 482.2, "quote_volume": 75.36786, "trades": 3, "taker_buy_volume": 482.2, "taker_buy_quote": 75.36786}, {"ts": 1768301100000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 8317.2, "quote_volume": 1299.97836, "trades": 5, "taker_buy_volume": 6397.9, "taker_buy_quote": 999.99177}, {"ts": 1768301160000, "open": 0.1563, "high": 0.1564, "low": 0.1562, "close": 0.1564, "volume": 2749.6, "quote_volume": 429.84954, "trades": 18, "taker_buy_volume": 1947.1, "taker_buy_quote": 304.41283}, {"ts": 1768301220000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 4789.7, "quote_volume": 749.10908, "trades": 9, "taker_buy_volume": 381.6, "taker_buy_quote": 59.68224}, {"ts": 1768301280000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 7770.0, "quote_volume": 1216.03691, "trades": 21, "taker_buy_volume": 4098.8, "taker_buy_quote": 641.49411}, {"ts": 1768301340000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 3610.0, "quote_volume": 564.96819, "trades": 12, "taker_buy_volume": 285.2, "taker_buy_quote": 44.63699}, {"ts": 1768301400000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 14244.2, "quote_volume": 2230.64172, "trades": 22, "taker_buy_volume": 11939.2, "taker_buy_quote": 1869.67872}, {"ts": 1768301460000, "open": 0.1567, "high": 0.157, "low": 0.1567, "close": 0.1569, "volume": 5904.2, "quote_volume": 926.41823, "trades": 42, "taker_buy_volume": 3504.7, "taker_buy_quote": 549.93668}, {"ts": 1768301520000, "open": 0.1568, "high": 0.1568, "low": 0.1566, "close": 0.1566, "volume": 4420.3, "quote_volume": 692.74114, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301580000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1566, "volume": 9335.4, "quote_volume": 1462.73525, "trades": 22, "taker_buy_volume": 5696.0, "taker_buy_quote": 892.5632}, {"ts": 1768301640000, "open": 0.1566, "high": 0.1566, "low": 0.1565, "close": 0.1565, "volume": 5071.5, "quote_volume": 794.04216, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301700000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 22869.4, "quote_volume": 3579.744, "trades": 21, "taker_buy_volume": 6829.0, "taker_buy_quote": 1069.4214}, {"ts": 1768301760000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 6240.2, "quote_volume": 977.21532, "trades": 14, "taker_buy_volume": 343.2, "taker_buy_quote": 53.74512}, {"ts": 1768301820000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1566, "volume": 11241.0, "quote_volume": 1761.32788, "trades": 18, "taker_buy_volume": 6735.0, "taker_buy_quote": 1055.3745}, {"ts": 1768301880000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1566, "volume": 8163.1, "quote_volume": 1279.04902, "trades": 23, "taker_buy_volume": 5714.1, "taker_buy_quote": 895.39947}, {"ts": 1768301940000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 619.1, "quote_volume": 96.95106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302000000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 6227.4, "quote_volume": 975.93773, "trades": 11, "taker_buy_volume": 6227.4, "taker_buy_quote": 975.93773}, {"ts": 1768302060000, "open": 0.1567, "high": 0.1567, "low": 0.1565, "close": 0.1565, "volume": 21768.5, "quote_volume": 3408.45686, "trades": 46, "taker_buy_volume": 3815.4, "taker_buy_quote": 597.50932}, {"ts": 1768302120000, "open": 0.1565, "high": 0.1565, "low": 0.1562, "close": 0.1564, "volume": 38608.7, "quote_volume": 6036.2224, "trades": 64, "taker_buy_volume": 22582.0, "taker_buy_quote": 3530.70654}, {"ts": 1768302180000, "open": 0.1564, "high": 0.1564, "low": 0.1563, "close": 0.1563, "volume": 23452.6, "quote_volume": 3666.43472, "trades": 35, "taker_buy_volume": 7845.2, "taker_buy_quote": 1226.73782}, {"ts": 1768302240000, "open": 0.1563, "high": 0.1564, "low": 0.1563, "close": 0.1564, "volume": 9377.4, "quote_volume": 1466.28147, "trades": 16, "taker_buy_volume": 9294.6, "taker_buy_quote": 1453.33983}, {"ts": 1768302300000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 317.3, "quote_volume": 49.62572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302360000, "open": 0.1563, "high": 0.1564, "low": 0.1563, "close": 0.1563, "volume": 14609.7, "quote_volume": 2284.4047, "trades": 19, "taker_buy_volume": 7579.9, "taker_buy_quote": 1185.49636}, {"ts": 1768302420000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 378.9, "quote_volume": 59.22207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302480000, "open": 0.1563, "high": 0.1564, "low": 0.1563, "close": 0.1564, "volume": 2013.1, "quote_volume": 314.8436, "trades": 3, "taker_buy_volume": 1960.7, "taker_buy_quote": 306.65348}, {"ts": 1768302540000, "open": 0.1564, "high": 0.1565, "low": 0.1564, "close": 0.1565, "volume": 3764.1, "quote_volume": 588.71163, "trades": 7, "taker_buy_volume": 3764.1, "taker_buy_quote": 588.71163}, {"ts": 1768302600000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 152.8, "quote_volume": 23.9132, "trades": 4, "taker_buy_volume": 152.8, "taker_buy_quote": 23.9132}, {"ts": 1768302660000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 11577.0, "quote_volume": 1810.6428, "trades": 23, "taker_buy_volume": 6519.5, "taker_buy_quote": 1019.6498}, {"ts": 1768302720000, "open": 0.1565, "high": 0.1566, "low": 0.1564, "close": 0.1564, "volume": 37435.6, "quote_volume": 5857.13106, "trades": 41, "taker_buy_volume": 13782.0, "taker_buy_quote": 2156.50796}, {"ts": 1768302780000, "open": 0.1564, "high": 0.1567, "low": 0.1563, "close": 0.1564, "volume": 19754.3, "quote_volume": 3092.02931, "trades": 56, "taker_buy_volume": 4919.4, "taker_buy_quote": 769.71429}, {"ts": 1768302840000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 3186.6, "quote_volume": 498.38424, "trades": 9, "taker_buy_volume": 1415.3, "taker_buy_quote": 221.35292}, {"ts": 1768302900000, "open": 0.1563, "high": 0.1565, "low": 0.1563, "close": 0.1565, "volume": 53361.1, "quote_volume": 8341.34912, "trades": 36, "taker_buy_volume": 43558.9, "taker_buy_quote": 6809.26526}, {"ts": 1768302960000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 12757.2, "quote_volume": 1997.77752, "trades": 30, "taker_buy_volume": 5094.5, "taker_buy_quote": 797.7987}, {"ts": 1768303020000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 27208.5, "quote_volume": 4259.33304, "trades": 35, "taker_buy_volume": 5845.1, "taker_buy_quote": 915.06584}, {"ts": 1768303080000, "open": 0.1566, "high": 0.1568, "low": 0.1566, "close": 0.1568, "volume": 16225.2, "quote_volume": 2540.97257, "trades": 27, "taker_buy_volume": 15495.1, "taker_buy_quote": 2426.63891}, {"ts": 1768303140000, "open": 0.1567, "high": 0.1567, "low": 0.1565, "close": 0.1565, "volume": 15879.0, "quote_volume": 2485.9252, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303200000, "open": 0.1564, "high": 0.1565, "low": 0.1564, "close": 0.1565, "volume": 8479.3, "quote_volume": 1326.80452, "trades": 16, "taker_buy_volume": 6420.0, "taker_buy_quote": 1004.73}, {"ts": 1768303260000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 5201.3, "quote_volume": 814.00345, "trades": 12, "taker_buy_volume": 2097.2, "taker_buy_quote": 328.2118}, {"ts": 1768303320000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 7571.8, "quote_volume": 1185.08258, "trades": 15, "taker_buy_volume": 7228.3, "taker_buy_quote": 1131.31245}, {"ts": 1768303380000, "open": 0.1566, "high": 0.1568, "low": 0.1566, "close": 0.1568, "volume": 31837.6, "quote_volume": 4989.6822, "trades": 35, "taker_buy_volume": 7746.7, "taker_buy_quote": 1214.05768}, {"ts": 1768303440000, "open": 0.1569, "high": 0.1569, "low": 0.1567, "close": 0.1568, "volume": 59086.2, "quote_volume": 9268.01577, "trades": 63, "taker_buy_volume": 29815.7, "taker_buy_quote": 4676.19694}, {"ts": 1768303500000, "open": 0.1568, "high": 0.1569, "low": 0.1568, "close": 0.1569, "volume": 10939.7, "quote_volume": 1715.94327, "trades": 20, "taker_buy_volume": 5301.5, "taker_buy_quote": 831.30969}, {"ts": 1768303560000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 5168.4, "quote_volume": 810.92196, "trades": 9, "taker_buy_volume": 4568.4, "taker_buy_quote": 716.78196}, {"ts": 1768303620000, "open": 0.157, "high": 0.1571, "low": 0.157, "close": 0.157, "volume": 21897.9, "quote_volume": 3438.19899, "trades": 26, "taker_buy_volume": 19281.3, "taker_buy_quote": 3027.39279}, {"ts": 1768303680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 6110.8, "quote_volume": 959.3956, "trades": 16, "taker_buy_volume": 5255.9, "taker_buy_quote": 825.1763}, {"ts": 1768303740000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 525.2, "quote_volume": 82.4564, "trades": 3, "taker_buy_volume": 525.2, "taker_buy_quote": 82.4564}, {"ts": 1768303800000, "open": 0.157, "high": 0.157, "low": 0.1566, "close": 0.1566, "volume": 19807.8, "quote_volume": 3107.03927, "trades": 48, "taker_buy_volume": 7884.1, "taker_buy_quote": 1237.04216}, {"ts": 1768303860000, "open": 0.1567, "high": 0.1568, "low": 0.1566, "close": 0.1567, "volume": 15543.4, "quote_volume": 2435.44563, "trades": 26, "taker_buy_volume": 8623.5, "taker_buy_quote": 1351.30665}, {"ts": 1768303920000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 8138.5, "quote_volume": 1276.04608, "trades": 13, "taker_buy_volume": 6386.2, "taker_buy_quote": 1001.35616}, {"ts": 1768303980000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1567, "volume": 6862.9, "quote_volume": 1076.06677, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304040000, "open": 0.1567, "high": 0.1567, "low": 0.1565, "close": 0.1565, "volume": 36745.8, "quote_volume": 5754.13314, "trades": 94, "taker_buy_volume": 7507.1, "taker_buy_quote": 1175.61186}, {"ts": 1768304100000, "open": 0.1565, "high": 0.1567, "low": 0.1565, "close": 0.1566, "volume": 13548.8, "quote_volume": 2120.94072, "trades": 27, "taker_buy_volume": 7627.3, "taker_buy_quote": 1194.15531}, {"ts": 1768304160000, "open": 0.1567, "high": 0.1568, "low": 0.1566, "close": 0.1566, "volume": 23486.8, "quote_volume": 3681.63214, "trades": 42, "taker_buy_volume": 13929.8, "taker_buy_quote": 2183.8042}, {"ts": 1768304220000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 6068.3, "quote_volume": 951.25321, "trades": 19, "taker_buy_volume": 6018.0, "taker_buy_quote": 943.3712}, {"ts": 1768304280000, "open": 0.1568, "high": 0.157, "low": 0.1568, "close": 0.157, "volume": 17891.0, "quote_volume": 2807.32161, "trades": 35, "taker_buy_volume": 8191.2, "taker_buy_quote": 1285.44179}, {"ts": 1768304340000, "open": 0.157, "high": 0.1571, "low": 0.157, "close": 0.1571, "volume": 27268.8, "quote_volume": 4282.70346, "trades": 38, "taker_buy_volume": 16843.8, "taker_buy_quote": 2645.84509}, {"ts": 1768304400000, "open": 0.157, "high": 0.157, "low": 0.1568, "close": 0.1568, "volume": 13579.0, "quote_volume": 2129.94218, "trades": 36, "taker_buy_volume": 4093.9, "taker_buy_quote": 641.92736}, {"ts": 1768304460000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 10407.6, "quote_volume": 1631.90208, "trades": 17, "taker_buy_volume": 3253.6, "taker_buy_quote": 510.16448}, {"ts": 1768304520000, "open": 0.1567, "high": 0.1568, "low": 0.1566, "close": 0.1568, "volume": 25895.0, "quote_volume": 4059.37001, "trades": 40, "taker_buy_volume": 23648.3, "taker_buy_quote": 3707.20839}, {"ts": 1768304580000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1567, "volume": 6569.9, "quote_volume": 1030.11352, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304640000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 3254.9, "quote_volume": 510.11493, "trades": 12, "taker_buy_volume": 721.0, "taker_buy_quote": 113.0528}, {"ts": 1768304700000, "open": 0.1567, "high": 0.1568, "low": 0.1566, "close": 0.1567, "volume": 23192.1, "quote_volume": 3634.30566, "trades": 49, "taker_buy_volume": 10823.1, "taker_buy_quote": 1696.0493}, {"ts": 1768304760000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 967.5, "quote_volume": 151.69582, "trades": 6, "taker_buy_volume": 885.7, "taker_buy_quote": 138.87776}, {"ts": 1768304820000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1567, "volume": 139.5, "quote_volume": 21.86666, "trades": 2, "taker_buy_volume": 70.1, "taker_buy_quote": 10.99168}, {"ts": 1768304880000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1567, "volume": 13394.7, "quote_volume": 2100.24442, "trades": 20, "taker_buy_volume": 4343.1, "taker_buy_quote": 680.99808}, {"ts": 1768304940000, "open": 0.1567, "high": 0.1567, "low": 0.1565, "close": 0.1565, "volume": 20050.8, "quote_volume": 3140.61652, "trades": 45, "taker_buy_volume": 4662.9, "taker_buy_quote": 730.21014}, {"ts": 1768305000000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 4611.4, "quote_volume": 722.14031, "trades": 10, "taker_buy_volume": 4516.0, "taker_buy_quote": 707.2056}, {"ts": 1768305060000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 13916.6, "quote_volume": 2181.2705, "trades": 23, "taker_buy_volume": 12875.7, "taker_buy_quote": 2018.05738}, {"ts": 1768305120000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 16185.4, "quote_volume": 2537.87072, "trades": 21, "taker_buy_volume": 10061.0, "taker_buy_quote": 1577.5648}, {"ts": 1768305180000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 2358.4, "quote_volume": 369.79712, "trades": 5, "taker_buy_volume": 2309.1, "taker_buy_quote": 362.06688}, {"ts": 1768305240000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 137.7, "quote_volume": 21.59136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305300000, "open": 0.1569, "high": 0.1569, "low": 0.1569, "close": 0.1569, "volume": 7599.1, "quote_volume": 1192.29879, "trades": 16, "taker_buy_volume": 7599.1, "taker_buy_quote": 1192.29879}, {"ts": 1768305360000, "open": 0.1569, "high": 0.1569, "low": 0.1568, "close": 0.1568, "volume": 6735.6, "quote_volume": 1056.38726, "trades": 31, "taker_buy_volume": 2851.2, "taker_buy_quote": 447.06816}, {"ts": 1768305420000, "open": 0.1569, "high": 0.1569, "low": 0.1567, "close": 0.1567, "volume": 13555.4, "quote_volume": 2124.49579, "trades": 31, "taker_buy_volume": 4338.3, "taker_buy_quote": 680.15171}, {"ts": 1768305480000, "open": 0.1567, "high": 0.1567, "low": 0.1562, "close": 0.1563, "volume": 67093.1, "quote_volume": 10493.52718, "trades": 89, "taker_buy_volume": 21318.0, "taker_buy_quote": 3334.42605}, {"ts": 1768305540000, "open": 0.1562, "high": 0.1562, "low": 0.1561, "close": 0.1561, "volume": 9577.4, "quote_volume": 1495.98401, "trades": 23, "taker_buy_volume": 48.7, "taker_buy_quote": 7.60694}, {"ts": 1768305600000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 4218.3, "quote_volume": 658.89846, "trades": 11, "taker_buy_volume": 4176.3, "taker_buy_quote": 652.33806}, {"ts": 1768305660000, "open": 0.1562, "high": 0.1562, "low": 0.1561, "close": 0.1561, "volume": 56881.5, "quote_volume": 8879.98774, "trades": 59, "taker_buy_volume": 14969.3, "taker_buy_quote": 2336.70773}, {"ts": 1768305720000, "open": 0.1562, "high": 0.1563, "low": 0.1561, "close": 0.1561, "volume": 26806.0, "quote_volume": 4188.15432, "trades": 40, "taker_buy_volume": 18287.6, "taker_buy_quote": 2856.9015}, {"ts": 1768305780000, "open": 0.1561, "high": 0.1561, "low": 0.1559, "close": 0.156, "volume": 20717.8, "quote_volume": 3232.06589, "trades": 27, "taker_buy_volume": 5977.5, "taker_buy_quote": 932.49}, {"ts": 1768305840000, "open": 0.1561, "high": 0.1561, "low": 0.156, "close": 0.156, "volume": 5065.6, "quote_volume": 790.48674, "trades": 25, "taker_buy_volume": 1160.7, "taker_buy_quote": 181.18527}, {"ts": 1768305900000, "open": 0.156, "high": 0.156, "low": 0.1554, "close": 0.1555, "volume": 188197.4, "quote_volume": 29297.79061, "trades": 166, "taker_buy_volume": 34779.6, "taker_buy_quote": 5409.32185}, {"ts": 1768305960000, "open": 0.1555, "high": 0.1555, "low": 0.1554, "close": 0.1554, "volume": 128127.0, "quote_volume": 19914.17676, "trades": 70, "taker_buy_volume": 49910.4, "taker_buy_quote": 7759.21286}, {"ts": 1768306020000, "open": 0.1554, "high": 0.1554, "low": 0.1551, "close": 0.1551, "volume": 138473.0, "quote_volume": 21491.55871, "trades": 158, "taker_buy_volume": 5004.7, "taker_buy_quote": 776.60194}, {"ts": 1768306080000, "open": 0.1551, "high": 0.1555, "low": 0.1551, "close": 0.1555, "volume": 100347.0, "quote_volume": 15577.1346, "trades": 52, "taker_buy_volume": 96835.7, "taker_buy_quote": 15032.17106}, {"ts": 1768306140000, "open": 0.1554, "high": 0.1558, "low": 0.1554, "close": 0.1557, "volume": 59574.5, "quote_volume": 9270.97193, "trades": 79, "taker_buy_volume": 50638.0, "taker_buy_quote": 7880.61822}, {"ts": 1768306200000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 219.7, "quote_volume": 34.20729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306260000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 6653.9, "quote_volume": 1036.01223, "trades": 12, "taker_buy_volume": 1600.0, "taker_buy_quote": 249.12}, {"ts": 1768306320000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 2528.7, "quote_volume": 393.71859, "trades": 10, "taker_buy_volume": 1749.3, "taker_buy_quote": 272.36601}, {"ts": 1768306380000, "open": 0.1556, "high": 0.1557, "low": 0.1556, "close": 0.1556, "volume": 15054.5, "quote_volume": 2342.79321, "trades": 20, "taker_buy_volume": 2427.7, "taker_buy_quote": 377.98905}, {"ts": 1768306440000, "open": 0.1556, "high": 0.1556, "low": 0.1554, "close": 0.1554, "volume": 16645.3, "quote_volume": 2587.3081, "trades": 37, "taker_buy_volume": 2677.5, "taker_buy_quote": 416.0918}, {"ts": 1768306500000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 7481.0, "quote_volume": 1162.5474, "trades": 9, "taker_buy_volume": 3984.5, "taker_buy_quote": 619.1913}, {"ts": 1768306560000, "open": 0.1554, "high": 0.1556, "low": 0.1554, "close": 0.1556, "volume": 10033.8, "quote_volume": 1560.71449, "trades": 31, "taker_buy_volume": 5678.9, "taker_buy_quote": 883.30056}, {"ts": 1768306620000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306680000, "open": 0.1556, "high": 0.1558, "low": 0.1556, "close": 0.1558, "volume": 35220.8, "quote_volume": 5486.27045, "trades": 41, "taker_buy_volume": 32842.1, "taker_buy_quote": 5115.66899}, {"ts": 1768306740000, "open": 0.1557, "high": 0.1559, "low": 0.1557, "close": 0.1558, "volume": 26989.7, "quote_volume": 4207.29641, "trades": 34, "taker_buy_volume": 19766.4, "taker_buy_quote": 3081.29672}, {"ts": 1768306800000, "open": 0.1559, "high": 0.1561, "low": 0.1559, "close": 0.156, "volume": 46451.9, "quote_volume": 7247.06191, "trades": 42, "taker_buy_volume": 46268.2, "taker_buy_quote": 7218.40471}, {"ts": 1768306860000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 36827.6, "quote_volume": 5745.1056, "trades": 36, "taker_buy_volume": 10031.0, "taker_buy_quote": 1564.836}, {"ts": 1768306920000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.156, "volume": 63829.0, "quote_volume": 9955.97523, "trades": 54, "taker_buy_volume": 22485.9, "taker_buy_quote": 3507.4885}, {"ts": 1768306980000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 4508.6, "quote_volume": 702.89074, "trades": 13, "taker_buy_volume": 3521.0, "taker_buy_quote": 548.9239}, {"ts": 1768307040000, "open": 0.1559, "high": 0.156, "low": 0.1559, "close": 0.1559, "volume": 2513.5, "quote_volume": 391.99713, "trades": 10, "taker_buy_volume": 1424.8, "taker_buy_quote": 222.2688}, {"ts": 1768307100000, "open": 0.1558, "high": 0.156, "low": 0.1557, "close": 0.156, "volume": 60298.6, "quote_volume": 9392.32693, "trades": 60, "taker_buy_volume": 19009.7, "taker_buy_quote": 2962.93431}, {"ts": 1768307160000, "open": 0.1559, "high": 0.1559, "low": 0.1557, "close": 0.1557, "volume": 18324.0, "quote_volume": 2855.61933, "trades": 26, "taker_buy_volume": 9722.6, "taker_buy_quote": 1515.22652}, {"ts": 1768307220000, "open": 0.1558, "high": 0.156, "low": 0.1558, "close": 0.156, "volume": 7763.3, "quote_volume": 1210.42584, "trades": 21, "taker_buy_volume": 7763.3, "taker_buy_quote": 1210.42584}, {"ts": 1768307280000, "open": 0.1559, "high": 0.156, "low": 0.1559, "close": 0.156, "volume": 10356.9, "quote_volume": 1614.64479, "trades": 14, "taker_buy_volume": 1666.9, "taker_buy_quote": 259.87379}, {"ts": 1768307340000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 44.7, "quote_volume": 6.96873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307400000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 5248.1, "quote_volume": 818.7036, "trades": 10, "taker_buy_volume": 5248.1, "taker_buy_quote": 818.7036}, {"ts": 1768307460000, "open": 0.1561, "high": 0.1562, "low": 0.1561, "close": 0.1562, "volume": 42544.0, "quote_volume": 6644.5731, "trades": 35, "taker_buy_volume": 23714.1, "taker_buy_quote": 3703.34272}, {"ts": 1768307520000, "open": 0.1562, "high": 0.1563, "low": 0.1562, "close": 0.1563, "volume": 20433.1, "quote_volume": 3193.24637, "trades": 19, "taker_buy_volume": 20433.1, "taker_buy_quote": 3193.24637}, {"ts": 1768307580000, "open": 0.1563, "high": 0.1565, "low": 0.1563, "close": 0.1565, "volume": 36068.3, "quote_volume": 5642.17668, "trades": 37, "taker_buy_volume": 32678.7, "taker_buy_quote": 5112.33609}, {"ts": 1768307640000, "open": 0.1565, "high": 0.1565, "low": 0.1564, "close": 0.1565, "volume": 116344.2, "quote_volume": 18199.02955, "trades": 87, "taker_buy_volume": 40763.0, "taker_buy_quote": 6377.64841}, {"ts": 1768307700000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 14947.5, "quote_volume": 2340.7785, "trades": 12, "taker_buy_volume": 14947.5, "taker_buy_quote": 2340.7785}, {"ts": 1768307760000, "open": 0.1566, "high": 0.1567, "low": 0.1566, "close": 0.1567, "volume": 17995.5, "quote_volume": 2819.8881, "trades": 28, "taker_buy_volume": 15680.5, "taker_buy_quote": 2457.13435}, {"ts": 1768307820000, "open": 0.1566, "high": 0.1566, "low": 0.1565, "close": 0.1565, "volume": 3416.5, "quote_volume": 535.01628, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307880000, "open": 0.1565, "high": 0.1566, "low": 0.1564, "close": 0.1565, "volume": 96134.5, "quote_volume": 15047.25297, "trades": 69, "taker_buy_volume": 59560.8, "taker_buy_quote": 9326.0666}, {"ts": 1768307940000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308000000, "open": 0.1565, "high": 0.1565, "low": 0.1564, "close": 0.1565, "volume": 118505.3, "quote_volume": 18536.25429, "trades": 57, "taker_buy_volume": 6300.4, "taker_buy_quote": 986.0126}, {"ts": 1768308060000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 7825.2, "quote_volume": 1224.6438, "trades": 15, "taker_buy_volume": 6466.1, "taker_buy_quote": 1011.94465}, {"ts": 1768308120000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 36.3, "quote_volume": 5.68458, "trades": 1, "taker_buy_volume": 36.3, "taker_buy_quote": 5.68458}, {"ts": 1768308180000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 116.2, "quote_volume": 18.19692, "trades": 1, "taker_buy_volume": 116.2, "taker_buy_quote": 18.19692}, {"ts": 1768308240000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1565, "volume": 19078.6, "quote_volume": 2987.10068, "trades": 28, "taker_buy_volume": 7823.0, "taker_buy_quote": 1224.76243}, {"ts": 1768308300000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308360000, "open": 0.1564, "high": 0.1564, "low": 0.1562, "close": 0.1562, "volume": 13609.8, "quote_volume": 2127.85699, "trades": 32, "taker_buy_volume": 218.5, "taker_buy_quote": 34.15155}, {"ts": 1768308420000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 8331.0, "quote_volume": 1302.1353, "trades": 16, "taker_buy_volume": 2884.3, "taker_buy_quote": 450.81609}, {"ts": 1768308480000, "open": 0.1564, "high": 0.1566, "low": 0.1564, "close": 0.1565, "volume": 60575.9, "quote_volume": 9483.55026, "trades": 55, "taker_buy_volume": 41147.6, "taker_buy_quote": 6441.69312}, {"ts": 1768308540000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 15546.5, "quote_volume": 2433.02725, "trades": 27, "taker_buy_volume": 2094.7, "taker_buy_quote": 327.82055}, {"ts": 1768308600000, "open": 0.1565, "high": 0.1567, "low": 0.1565, "close": 0.1567, "volume": 19491.2, "quote_volume": 3051.18525, "trades": 41, "taker_buy_volume": 7974.3, "taker_buy_quote": 1248.7904}, {"ts": 1768308660000, "open": 0.1567, "high": 0.1567, "low": 0.1565, "close": 0.1565, "volume": 31411.3, "quote_volume": 4920.95799, "trades": 39, "taker_buy_volume": 8405.8, "taker_buy_quote": 1317.18886}, {"ts": 1768308720000, "open": 0.1564, "high": 0.1564, "low": 0.1563, "close": 0.1564, "volume": 3947.5, "quote_volume": 617.38407, "trades": 19, "taker_buy_volume": 2405.6, "taker_buy_quote": 376.23584}, {"ts": 1768308780000, "open": 0.1564, "high": 0.1565, "low": 0.1564, "close": 0.1565, "volume": 6405.8, "quote_volume": 1002.49341, "trades": 21, "taker_buy_volume": 5739.9, "taker_buy_quote": 898.29435}, {"ts": 1768308840000, "open": 0.1565, "high": 0.1565, "low": 0.1564, "close": 0.1564, "volume": 9068.6, "quote_volume": 1419.22684, "trades": 18, "taker_buy_volume": 38.5, "taker_buy_quote": 6.02525}, {"ts": 1768308900000, "open": 0.1564, "high": 0.1565, "low": 0.1564, "close": 0.1565, "volume": 7525.7, "quote_volume": 1177.66392, "trades": 24, "taker_buy_volume": 5711.9, "taker_buy_quote": 893.91235}, {"ts": 1768308960000, "open": 0.1565, "high": 0.1565, "low": 0.1563, "close": 0.1564, "volume": 35114.3, "quote_volume": 5491.97141, "trades": 68, "taker_buy_volume": 23421.9, "taker_buy_quote": 3663.19554}, {"ts": 1768309020000, "open": 0.1564, "high": 0.1564, "low": 0.1563, "close": 0.1564, "volume": 9258.6, "quote_volume": 1447.94504, "trades": 18, "taker_buy_volume": 6693.6, "taker_buy_quote": 1046.87904}, {"ts": 1768309080000, "open": 0.1564, "high": 0.1564, "low": 0.1562, "close": 0.1562, "volume": 47819.4, "quote_volume": 7473.63839, "trades": 47, "taker_buy_volume": 3210.4, "taker_buy_quote": 502.10656}, {"ts": 1768309140000, "open": 0.1561, "high": 0.1562, "low": 0.1561, "close": 0.1562, "volume": 9175.6, "quote_volume": 1433.06714, "trades": 36, "taker_buy_volume": 6610.2, "taker_buy_quote": 1032.51324}, {"ts": 1768309200000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 8604.7, "quote_volume": 1344.05414, "trades": 14, "taker_buy_volume": 3368.9, "taker_buy_quote": 526.22218}, {"ts": 1768309260000, "open": 0.1561, "high": 0.1561, "low": 0.1559, "close": 0.1559, "volume": 14596.0, "quote_volume": 2276.7176, "trades": 37, "taker_buy_volume": 4022.2, "taker_buy_quote": 627.06098}, {"ts": 1768309320000, "open": 0.1559, "high": 0.156, "low": 0.1559, "close": 0.1559, "volume": 10610.7, "quote_volume": 1654.65836, "trades": 32, "taker_buy_volume": 3866.4, "taker_buy_quote": 603.12633}, {"ts": 1768309380000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 72273.6, "quote_volume": 11262.02209, "trades": 67, "taker_buy_volume": 10743.8, "taker_buy_quote": 1674.30562}, {"ts": 1768309440000, "open": 0.1557, "high": 0.1557, "low": 0.1556, "close": 0.1557, "volume": 48450.4, "quote_volume": 7543.70591, "trades": 39, "taker_buy_volume": 7775.6, "taker_buy_quote": 1210.66092}, {"ts": 1768309500000, "open": 0.1557, "high": 0.1559, "low": 0.1557, "close": 0.1558, "volume": 16337.7, "quote_volume": 2545.88095, "trades": 36, "taker_buy_volume": 12974.0, "taker_buy_quote": 2021.50399}, {"ts": 1768309560000, "open": 0.1558, "high": 0.1558, "low": 0.1557, "close": 0.1557, "volume": 11585.5, "quote_volume": 1804.27943, "trades": 24, "taker_buy_volume": 2265.6, "taker_buy_quote": 352.7672}, {"ts": 1768309620000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 1603.1, "quote_volume": 249.76298, "trades": 8, "taker_buy_volume": 1490.1, "taker_buy_quote": 232.15758}, {"ts": 1768309680000, "open": 0.1558, "high": 0.1561, "low": 0.1558, "close": 0.1561, "volume": 112010.9, "quote_volume": 17476.209, "trades": 93, "taker_buy_volume": 93047.1, "taker_buy_quote": 14517.56318}, {"ts": 1768309740000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.1559, "volume": 16918.0, "quote_volume": 2638.17973, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309800000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1559, "volume": 11542.2, "quote_volume": 1799.39767, "trades": 26, "taker_buy_volume": 6342.0, "taker_buy_quote": 988.7178}, {"ts": 1768309860000, "open": 0.1559, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 7102.1, "quote_volume": 1106.68229, "trades": 18, "taker_buy_volume": 2345.9, "taker_buy_quote": 365.49122}, {"ts": 1768309920000, "open": 0.1558, "high": 0.1558, "low": 0.1557, "close": 0.1557, "volume": 13590.9, "quote_volume": 2117.45774, "trades": 25, "taker_buy_volume": 7831.4, "taker_buy_quote": 1220.13212}, {"ts": 1768309980000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1559, "volume": 2592.6, "quote_volume": 403.9591, "trades": 6, "taker_buy_volume": 2592.6, "taker_buy_quote": 403.9591}, {"ts": 1768310040000, "open": 0.1558, "high": 0.1558, "low": 0.1557, "close": 0.1557, "volume": 6240.1, "quote_volume": 971.841, "trades": 16, "taker_buy_volume": 261.6, "taker_buy_quote": 40.73112}, {"ts": 1768310100000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 320.7, "quote_volume": 49.93299, "trades": 1, "taker_buy_volume": 320.7, "taker_buy_quote": 49.93299}, {"ts": 1768310160000, "open": 0.1557, "high": 0.1559, "low": 0.1557, "close": 0.1559, "volume": 25384.4, "quote_volume": 3955.54876, "trades": 32, "taker_buy_volume": 22747.3, "taker_buy_quote": 3544.95229}, {"ts": 1768310220000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 7679.0, "quote_volume": 1195.6203, "trades": 15, "taker_buy_volume": 5510.2, "taker_buy_quote": 857.93814}, {"ts": 1768310280000, "open": 0.1556, "high": 0.1557, "low": 0.1556, "close": 0.1556, "volume": 1553.4, "quote_volume": 241.71418, "trades": 5, "taker_buy_volume": 51.4, "taker_buy_quote": 8.00298}, {"ts": 1768310340000, "open": 0.1557, "high": 0.1557, "low": 0.1556, "close": 0.1556, "volume": 20202.5, "quote_volume": 3143.5199, "trades": 19, "taker_buy_volume": 109.0, "taker_buy_quote": 16.9713}, {"ts": 1768310400000, "open": 0.1556, "high": 0.1558, "low": 0.1556, "close": 0.1558, "volume": 8427.0, "quote_volume": 1311.88878, "trades": 29, "taker_buy_volume": 8427.0, "taker_buy_quote": 1311.88878}, {"ts": 1768310460000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 14418.9, "quote_volume": 2246.46992, "trades": 24, "taker_buy_volume": 7300.1, "taker_buy_quote": 1137.36088}, {"ts": 1768310520000, "open": 0.1558, "high": 0.1558, "low": 0.1557, "close": 0.1558, "volume": 4987.2, "quote_volume": 776.99067, "trades": 21, "taker_buy_volume": 3556.8, "taker_buy_quote": 554.14944}, {"ts": 1768310580000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 2048.9, "quote_volume": 319.21862, "trades": 8, "taker_buy_volume": 1949.6, "taker_buy_quote": 303.74768}, {"ts": 1768310640000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310700000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 12405.8, "quote_volume": 1932.82364, "trades": 15, "taker_buy_volume": 3339.6, "taker_buy_quote": 520.30968}, {"ts": 1768310760000, "open": 0.1558, "high": 0.1558, "low": 0.1557, "close": 0.1558, "volume": 26660.7, "quote_volume": 4152.34138, "trades": 27, "taker_buy_volume": 1838.7, "taker_buy_quote": 286.46946}, {"ts": 1768310820000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 29964.2, "quote_volume": 4671.41878, "trades": 39, "taker_buy_volume": 27581.0, "taker_buy_quote": 4299.8779}, {"ts": 1768310880000, "open": 0.156, "high": 0.1561, "low": 0.1559, "close": 0.1561, "volume": 12324.0, "quote_volume": 1922.59996, "trades": 25, "taker_buy_volume": 3999.6, "taker_buy_quote": 624.00654}, {"ts": 1768310940000, "open": 0.1561, "high": 0.1568, "low": 0.1561, "close": 0.1567, "volume": 109167.2, "quote_volume": 17093.47668, "trades": 127, "taker_buy_volume": 83743.1, "taker_buy_quote": 13114.73381}, {"ts": 1768311000000, "open": 0.1567, "high": 0.1587, "low": 0.1567, "close": 0.1574, "volume": 807201.0, "quote_volume": 127165.19159, "trades": 918, "taker_buy_volume": 564079.1, "taker_buy_quote": 88818.03743}, {"ts": 1768311060000, "open": 0.1574, "high": 0.1577, "low": 0.157, "close": 0.1575, "volume": 149889.9, "quote_volume": 23594.80127, "trades": 307, "taker_buy_volume": 97033.8, "taker_buy_quote": 15284.27374}, {"ts": 1768311120000, "open": 0.1575, "high": 0.1582, "low": 0.1574, "close": 0.158, "volume": 270787.6, "quote_volume": 42717.86738, "trades": 316, "taker_buy_volume": 164926.9, "taker_buy_quote": 26030.79095}, {"ts": 1768311180000, "open": 0.1579, "high": 0.158, "low": 0.1572, "close": 0.1574, "volume": 100881.0, "quote_volume": 15886.98352, "trades": 209, "taker_buy_volume": 39709.5, "taker_buy_quote": 6255.49602}, {"ts": 1768311240000, "open": 0.1575, "high": 0.1575, "low": 0.1573, "close": 0.1574, "volume": 18403.9, "quote_volume": 2896.43675, "trades": 42, "taker_buy_volume": 12232.6, "taker_buy_quote": 1925.14234}, {"ts": 1768311300000, "open": 0.1574, "high": 0.1574, "low": 0.1572, "close": 0.1574, "volume": 52341.9, "quote_volume": 8233.83494, "trades": 104, "taker_buy_volume": 12953.4, "taker_buy_quote": 2038.24668}, {"ts": 1768311360000, "open": 0.1574, "high": 0.1578, "low": 0.1573, "close": 0.1576, "volume": 36044.3, "quote_volume": 5677.505, "trades": 101, "taker_buy_volume": 17721.0, "taker_buy_quote": 2792.45239}, {"ts": 1768311420000, "open": 0.1575, "high": 0.1575, "low": 0.1569, "close": 0.1572, "volume": 33620.9, "quote_volume": 5287.77911, "trades": 138, "taker_buy_volume": 15544.9, "taker_buy_quote": 2445.37301}, {"ts": 1768311480000, "open": 0.1572, "high": 0.1577, "low": 0.1568, "close": 0.1569, "volume": 229357.9, "quote_volume": 36067.29865, "trades": 314, "taker_buy_volume": 114293.0, "taker_buy_quote": 17996.43297}, {"ts": 1768311540000, "open": 0.157, "high": 0.1573, "low": 0.1568, "close": 0.1571, "volume": 75500.4, "quote_volume": 11850.90735, "trades": 211, "taker_buy_volume": 19149.2, "taker_buy_quote": 3007.28052}, {"ts": 1768311600000, "open": 0.157, "high": 0.1571, "low": 0.157, "close": 0.157, "volume": 31008.9, "quote_volume": 4870.77921, "trades": 51, "taker_buy_volume": 6851.6, "taker_buy_quote": 1076.15267}, {"ts": 1768311660000, "open": 0.1571, "high": 0.1571, "low": 0.1569, "close": 0.1569, "volume": 28391.8, "quote_volume": 4457.02445, "trades": 50, "taker_buy_volume": 15419.3, "taker_buy_quote": 2420.99951}, {"ts": 1768311720000, "open": 0.1571, "high": 0.1571, "low": 0.157, "close": 0.157, "volume": 41802.5, "quote_volume": 6565.0075, "trades": 107, "taker_buy_volume": 7852.1, "taker_buy_quote": 1233.20927}, {"ts": 1768311780000, "open": 0.157, "high": 0.1575, "low": 0.157, "close": 0.1574, "volume": 11784.6, "quote_volume": 1852.32198, "trades": 52, "taker_buy_volume": 10027.7, "taker_buy_quote": 1575.83439}, {"ts": 1768311840000, "open": 0.1574, "high": 0.1576, "low": 0.1574, "close": 0.1576, "volume": 72125.2, "quote_volume": 11361.68697, "trades": 84, "taker_buy_volume": 50354.1, "taker_buy_quote": 7932.73872}, {"ts": 1768311900000, "open": 0.1575, "high": 0.1575, "low": 0.1573, "close": 0.1573, "volume": 15169.7, "quote_volume": 2388.17349, "trades": 40, "taker_buy_volume": 3434.7, "taker_buy_quote": 540.89407}, {"ts": 1768311960000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 17544.9, "quote_volume": 2761.56726, "trades": 38, "taker_buy_volume": 10109.5, "taker_buy_quote": 1591.2353}, {"ts": 1768312020000, "open": 0.1574, "high": 0.1575, "low": 0.1574, "close": 0.1574, "volume": 54636.8, "quote_volume": 8600.21725, "trades": 54, "taker_buy_volume": 8027.6, "taker_buy_quote": 1263.84066}, {"ts": 1768312080000, "open": 0.1575, "high": 0.1576, "low": 0.1574, "close": 0.1576, "volume": 23066.7, "quote_volume": 3632.16168, "trades": 71, "taker_buy_volume": 19401.9, "taker_buy_quote": 3055.21244}, {"ts": 1768312140000, "open": 0.1576, "high": 0.1577, "low": 0.1576, "close": 0.1577, "volume": 15989.7, "quote_volume": 2520.87386, "trades": 29, "taker_buy_volume": 13574.6, "taker_buy_quote": 2140.01259}, {"ts": 1768312200000, "open": 0.1578, "high": 0.1578, "low": 0.1574, "close": 0.1574, "volume": 34595.4, "quote_volume": 5456.97317, "trades": 72, "taker_buy_volume": 18038.4, "taker_buy_quote": 2846.29471}, {"ts": 1768312260000, "open": 0.1574, "high": 0.1574, "low": 0.1572, "close": 0.1573, "volume": 24633.2, "quote_volume": 3873.22866, "trades": 38, "taker_buy_volume": 3064.0, "taker_buy_quote": 482.0328}, {"ts": 1768312320000, "open": 0.1572, "high": 0.1572, "low": 0.157, "close": 0.1572, "volume": 81757.0, "quote_volume": 12840.39097, "trades": 90, "taker_buy_volume": 30080.1, "taker_buy_quote": 4725.1019}, {"ts": 1768312380000, "open": 0.1573, "high": 0.1575, "low": 0.1573, "close": 0.1575, "volume": 22224.5, "quote_volume": 3497.46988, "trades": 47, "taker_buy_volume": 15234.4, "taker_buy_quote": 2397.11398}, {"ts": 1768312440000, "open": 0.1575, "high": 0.158, "low": 0.1575, "close": 0.1579, "volume": 68642.7, "quote_volume": 10835.19952, "trades": 104, "taker_buy_volume": 41366.9, "taker_buy_quote": 6528.3507}, {"ts": 1768312500000, "open": 0.1579, "high": 0.1579, "low": 0.1578, "close": 0.1578, "volume": 23437.4, "quote_volume": 3699.68346, "trades": 34, "taker_buy_volume": 8311.3, "taker_buy_quote": 1311.93626}, {"ts": 1768312560000, "open": 0.1579, "high": 0.1579, "low": 0.1576, "close": 0.1576, "volume": 7714.9, "quote_volume": 1217.07039, "trades": 26, "taker_buy_volume": 2397.4, "taker_buy_quote": 378.40756}, {"ts": 1768312620000, "open": 0.1576, "high": 0.1576, "low": 0.1575, "close": 0.1575, "volume": 13193.4, "quote_volume": 2079.18082, "trades": 32, "taker_buy_volume": 10829.7, "taker_buy_quote": 1706.76072}, {"ts": 1768312680000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 13294.7, "quote_volume": 2093.91525, "trades": 21, "taker_buy_volume": 5585.4, "taker_buy_quote": 879.7005}, {"ts": 1768312740000, "open": 0.1576, "high": 0.1576, "low": 0.1575, "close": 0.1575, "volume": 18114.3, "quote_volume": 2854.10316, "trades": 32, "taker_buy_volume": 8977.4, "taker_buy_quote": 1414.83824}, {"ts": 1768312800000, "open": 0.1575, "high": 0.1576, "low": 0.1574, "close": 0.1574, "volume": 13977.1, "quote_volume": 2201.09925, "trades": 41, "taker_buy_volume": 8026.5, "taker_buy_quote": 1264.17604}, {"ts": 1768312860000, "open": 0.1574, "high": 0.1574, "low": 0.1568, "close": 0.1569, "volume": 103533.3, "quote_volume": 16250.3637, "trades": 128, "taker_buy_volume": 17596.3, "taker_buy_quote": 2761.3379}, {"ts": 1768312920000, "open": 0.157, "high": 0.1572, "low": 0.1568, "close": 0.1572, "volume": 125746.7, "quote_volume": 19734.04363, "trades": 162, "taker_buy_volume": 92050.4, "taker_buy_quote": 14447.17131}, {"ts": 1768312980000, "open": 0.1572, "high": 0.1574, "low": 0.157, "close": 0.157, "volume": 55147.9, "quote_volume": 8673.83378, "trades": 80, "taker_buy_volume": 38457.7, "taker_buy_quote": 6050.18301}, {"ts": 1768313040000, "open": 0.1571, "high": 0.1573, "low": 0.1571, "close": 0.1571, "volume": 18251.2, "quote_volume": 2868.86862, "trades": 64, "taker_buy_volume": 7138.9, "taker_buy_quote": 1122.06926}, {"ts": 1768313100000, "open": 0.1572, "high": 0.1574, "low": 0.1572, "close": 0.1574, "volume": 30716.7, "quote_volume": 4834.19356, "trades": 58, "taker_buy_volume": 22330.8, "taker_buy_quote": 3514.2529}, {"ts": 1768313160000, "open": 0.1575, "high": 0.1575, "low": 0.1572, "close": 0.1573, "volume": 35054.4, "quote_volume": 5517.09423, "trades": 84, "taker_buy_volume": 19286.0, "taker_buy_quote": 3035.61939}, {"ts": 1768313220000, "open": 0.1574, "high": 0.1574, "low": 0.1573, "close": 0.1574, "volume": 17598.0, "quote_volume": 2769.9002, "trades": 58, "taker_buy_volume": 9559.6, "taker_buy_quote": 1504.68104}, {"ts": 1768313280000, "open": 0.1574, "high": 0.1575, "low": 0.1573, "close": 0.1574, "volume": 15300.2, "quote_volume": 2408.42607, "trades": 33, "taker_buy_volume": 12286.0, "taker_buy_quote": 1933.99678}, {"ts": 1768313340000, "open": 0.1575, "high": 0.1576, "low": 0.1575, "close": 0.1575, "volume": 80689.5, "quote_volume": 12713.55418, "trades": 127, "taker_buy_volume": 37279.3, "taker_buy_quote": 5873.92252}, {"ts": 1768313400000, "open": 0.1575, "high": 0.1577, "low": 0.1575, "close": 0.1577, "volume": 25753.9, "quote_volume": 4060.03039, "trades": 60, "taker_buy_volume": 22558.0, "taker_buy_quote": 3556.44588}, {"ts": 1768313460000, "open": 0.1578, "high": 0.1578, "low": 0.1576, "close": 0.1576, "volume": 1932.7, "quote_volume": 304.79345, "trades": 12, "taker_buy_volume": 167.1, "taker_buy_quote": 26.36838}, {"ts": 1768313520000, "open": 0.1576, "high": 0.1577, "low": 0.1575, "close": 0.1577, "volume": 8808.9, "quote_volume": 1388.37893, "trades": 31, "taker_buy_volume": 6012.2, "taker_buy_quote": 947.63043}, {"ts": 1768313580000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1576, "volume": 3548.3, "quote_volume": 559.46871, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313640000, "open": 0.1575, "high": 0.1576, "low": 0.1575, "close": 0.1576, "volume": 21480.0, "quote_volume": 3383.91355, "trades": 31, "taker_buy_volume": 10686.4, "taker_buy_quote": 1683.92155}, {"ts": 1768313700000, "open": 0.1576, "high": 0.1576, "low": 0.1575, "close": 0.1576, "volume": 29152.5, "quote_volume": 4593.41055, "trades": 58, "taker_buy_volume": 10317.9, "taker_buy_quote": 1625.88302}, {"ts": 1768313760000, "open": 0.1577, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 22143.0, "quote_volume": 3493.92741, "trades": 35, "taker_buy_volume": 17404.8, "taker_buy_quote": 2746.23945}, {"ts": 1768313820000, "open": 0.1579, "high": 0.1581, "low": 0.1579, "close": 0.1581, "volume": 38772.9, "quote_volume": 6124.30903, "trades": 62, "taker_buy_volume": 35618.9, "taker_buy_quote": 5625.9803}, {"ts": 1768313880000, "open": 0.1581, "high": 0.1582, "low": 0.1581, "close": 0.1582, "volume": 38062.4, "quote_volume": 6017.72119, "trades": 93, "taker_buy_volume": 17232.6, "taker_buy_quote": 2724.52981}, {"ts": 1768313940000, "open": 0.1581, "high": 0.1581, "low": 0.1578, "close": 0.1578, "volume": 53292.2, "quote_volume": 8417.47371, "trades": 124, "taker_buy_volume": 8411.1, "taker_buy_quote": 1328.59662}, {"ts": 1768314000000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 5924.9, "quote_volume": 934.94922, "trades": 16, "taker_buy_volume": 2520.2, "taker_buy_quote": 397.68756}, {"ts": 1768314060000, "open": 0.1577, "high": 0.1579, "low": 0.1576, "close": 0.1579, "volume": 18852.5, "quote_volume": 2973.16189, "trades": 45, "taker_buy_volume": 12639.7, "taker_buy_quote": 1993.60914}, {"ts": 1768314120000, "open": 0.1579, "high": 0.158, "low": 0.1579, "close": 0.158, "volume": 30383.3, "quote_volume": 4799.7048, "trades": 40, "taker_buy_volume": 13103.2, "taker_buy_quote": 2070.10787}, {"ts": 1768314180000, "open": 0.158, "high": 0.158, "low": 0.1577, "close": 0.1578, "volume": 23959.5, "quote_volume": 3780.27245, "trades": 117, "taker_buy_volume": 5641.9, "taker_buy_quote": 889.80579}, {"ts": 1768314240000, "open": 0.1578, "high": 0.1578, "low": 0.1577, "close": 0.1577, "volume": 8325.3, "quote_volume": 1313.37294, "trades": 4, "taker_buy_volume": 4731.3, "taker_buy_quote": 746.59914}, {"ts": 1768314300000, "open": 0.1578, "high": 0.1578, "low": 0.1577, "close": 0.1577, "volume": 16201.2, "quote_volume": 2555.64539, "trades": 34, "taker_buy_volume": 6404.2, "taker_buy_quote": 1010.58276}, {"ts": 1768314360000, "open": 0.1578, "high": 0.1578, "low": 0.1578, "close": 0.1578, "volume": 17465.0, "quote_volume": 2755.977, "trades": 23, "taker_buy_volume": 17465.0, "taker_buy_quote": 2755.977}, {"ts": 1768314420000, "open": 0.1578, "high": 0.1579, "low": 0.1578, "close": 0.1579, "volume": 10106.7, "quote_volume": 1595.43791, "trades": 25, "taker_buy_volume": 7499.3, "taker_buy_quote": 1183.99019}, {"ts": 1768314480000, "open": 0.1579, "high": 0.1582, "low": 0.1578, "close": 0.1582, "volume": 164798.1, "quote_volume": 26060.238, "trades": 145, "taker_buy_volume": 138397.4, "taker_buy_quote": 21886.13731}, {"ts": 1768314540000, "open": 0.1582, "high": 0.1589, "low": 0.1582, "close": 0.1587, "volume": 702574.4, "quote_volume": 111408.43366, "trades": 232, "taker_buy_volume": 432138.6, "taker_buy_quote": 68538.16652}, {"ts": 1768314600000, "open": 0.1587, "high": 0.1587, "low": 0.1584, "close": 0.1587, "volume": 73519.7, "quote_volume": 11656.37117, "trades": 142, "taker_buy_volume": 49773.7, "taker_buy_quote": 7892.69714}, {"ts": 1768314660000, "open": 0.1588, "high": 0.1588, "low": 0.1584, "close": 0.1586, "volume": 56787.6, "quote_volume": 9011.18251, "trades": 124, "taker_buy_volume": 35944.9, "taker_buy_quote": 5704.5287}, {"ts": 1768314720000, "open": 0.1587, "high": 0.1588, "low": 0.1581, "close": 0.1581, "volume": 53012.5, "quote_volume": 8391.2638, "trades": 103, "taker_buy_volume": 25991.7, "taker_buy_quote": 4113.87158}, {"ts": 1768314780000, "open": 0.1581, "high": 0.1581, "low": 0.158, "close": 0.158, "volume": 89296.7, "quote_volume": 14111.9574, "trades": 163, "taker_buy_volume": 28099.6, "taker_buy_quote": 4441.7209}, {"ts": 1768314840000, "open": 0.1581, "high": 0.1584, "low": 0.1581, "close": 0.1583, "volume": 27821.3, "quote_volume": 4403.5045, "trades": 83, "taker_buy_volume": 20521.0, "taker_buy_quote": 3247.87629}, {"ts": 1768314900000, "open": 0.1584, "high": 0.1591, "low": 0.1582, "close": 0.1587, "volume": 601848.7, "quote_volume": 95522.63211, "trades": 369, "taker_buy_volume": 505683.1, "taker_buy_quote": 80265.88006}, {"ts": 1768314960000, "open": 0.1587, "high": 0.1594, "low": 0.1587, "close": 0.1592, "volume": 74747.7, "quote_volume": 11896.06218, "trades": 148, "taker_buy_volume": 59004.2, "taker_buy_quote": 9390.15572}, {"ts": 1768315020000, "open": 0.1592, "high": 0.1593, "low": 0.1587, "close": 0.1589, "volume": 89515.4, "quote_volume": 14226.05318, "trades": 161, "taker_buy_volume": 45543.5, "taker_buy_quote": 7239.89588}, {"ts": 1768315080000, "open": 0.159, "high": 0.1591, "low": 0.1586, "close": 0.1587, "volume": 32862.4, "quote_volume": 5219.24248, "trades": 90, "taker_buy_volume": 17124.5, "taker_buy_quote": 2719.76665}, {"ts": 1768315140000, "open": 0.1588, "high": 0.1592, "low": 0.1588, "close": 0.1592, "volume": 36647.3, "quote_volume": 5827.81401, "trades": 80, "taker_buy_volume": 24575.4, "taker_buy_quote": 3907.89952}, {"ts": 1768315200000, "open": 0.1592, "high": 0.1592, "low": 0.159, "close": 0.1591, "volume": 60440.6, "quote_volume": 9613.983, "trades": 76, "taker_buy_volume": 14266.5, "taker_buy_quote": 2269.4602}, {"ts": 1768315260000, "open": 0.1591, "high": 0.1594, "low": 0.159, "close": 0.1592, "volume": 337219.8, "quote_volume": 53700.30342, "trades": 157, "taker_buy_volume": 314252.8, "taker_buy_quote": 50046.4966}, {"ts": 1768315320000, "open": 0.1593, "high": 0.1596, "low": 0.1592, "close": 0.1593, "volume": 90003.2, "quote_volume": 14355.69786, "trades": 95, "taker_buy_volume": 73224.0, "taker_buy_quote": 11680.7313}, {"ts": 1768315380000, "open": 0.1594, "high": 0.1594, "low": 0.1589, "close": 0.159, "volume": 68474.3, "quote_volume": 10898.64429, "trades": 113, "taker_buy_volume": 8452.7, "taker_buy_quote": 1344.73997}, {"ts": 1768315440000, "open": 0.1591, "high": 0.1592, "low": 0.1588, "close": 0.159, "volume": 59986.3, "quote_volume": 9539.06992, "trades": 106, "taker_buy_volume": 25178.0, "taker_buy_quote": 4003.536}, {"ts": 1768315500000, "open": 0.159, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 41404.4, "quote_volume": 6581.13653, "trades": 88, "taker_buy_volume": 17135.6, "taker_buy_quote": 2723.08826}, {"ts": 1768315560000, "open": 0.1589, "high": 0.1592, "low": 0.1587, "close": 0.1587, "volume": 303964.2, "quote_volume": 48333.18133, "trades": 194, "taker_buy_volume": 236172.0, "taker_buy_quote": 37563.89318}, {"ts": 1768315620000, "open": 0.1588, "high": 0.1589, "low": 0.1587, "close": 0.1587, "volume": 115116.0, "quote_volume": 18281.75208, "trades": 168, "taker_buy_volume": 40232.7, "taker_buy_quote": 6390.61342}, {"ts": 1768315680000, "open": 0.1587, "high": 0.1588, "low": 0.1579, "close": 0.1582, "volume": 175262.7, "quote_volume": 27739.16098, "trades": 201, "taker_buy_volume": 19436.2, "taker_buy_quote": 3078.24311}, {"ts": 1768315740000, "open": 0.1582, "high": 0.1584, "low": 0.1581, "close": 0.1582, "volume": 97542.5, "quote_volume": 15441.85929, "trades": 101, "taker_buy_volume": 79769.3, "taker_buy_quote": 12630.16614}, {"ts": 1768315800000, "open": 0.1583, "high": 0.1603, "low": 0.1583, "close": 0.1601, "volume": 624232.0, "quote_volume": 99542.53354, "trades": 577, "taker_buy_volume": 498066.2, "taker_buy_quote": 79381.03555}, {"ts": 1768315860000, "open": 0.16, "high": 0.1603, "low": 0.1599, "close": 0.1602, "volume": 294908.3, "quote_volume": 47241.05871, "trades": 265, "taker_buy_volume": 90012.5, "taker_buy_quote": 14411.9407}, {"ts": 1768315920000, "open": 0.1601, "high": 0.1601, "low": 0.1597, "close": 0.16, "volume": 266690.4, "quote_volume": 42639.72932, "trades": 332, "taker_buy_volume": 151496.5, "taker_buy_quote": 24219.40417}, {"ts": 1768315980000, "open": 0.1601, "high": 0.1601, "low": 0.16, "close": 0.1601, "volume": 64050.3, "quote_volume": 10250.98691, "trades": 123, "taker_buy_volume": 27190.2, "taker_buy_quote": 4351.79438}, {"ts": 1768316040000, "open": 0.16, "high": 0.16, "low": 0.1589, "close": 0.1591, "volume": 571957.8, "quote_volume": 91017.14946, "trades": 248, "taker_buy_volume": 256580.8, "taker_buy_quote": 40803.65679}, {"ts": 1768316100000, "open": 0.1591, "high": 0.1592, "low": 0.1591, "close": 0.1592, "volume": 18455.9, "quote_volume": 2937.51978, "trades": 46, "taker_buy_volume": 15212.7, "taker_buy_quote": 2421.52666}, {"ts": 1768316160000, "open": 0.1592, "high": 0.1592, "low": 0.1589, "close": 0.1589, "volume": 72620.8, "quote_volume": 11546.66333, "trades": 105, "taker_buy_volume": 13247.8, "taker_buy_quote": 2106.2964}, {"ts": 1768316220000, "open": 0.1589, "high": 0.1589, "low": 0.1588, "close": 0.1589, "volume": 88241.9, "quote_volume": 14014.84871, "trades": 107, "taker_buy_volume": 38591.0, "taker_buy_quote": 6129.62901}, {"ts": 1768316280000, "open": 0.1589, "high": 0.1589, "low": 0.1587, "close": 0.1588, "volume": 149736.2, "quote_volume": 23785.84841, "trades": 98, "taker_buy_volume": 127127.2, "taker_buy_quote": 20196.99459}, {"ts": 1768316340000, "open": 0.1587, "high": 0.1588, "low": 0.1586, "close": 0.1588, "volume": 44221.2, "quote_volume": 7015.70581, "trades": 31, "taker_buy_volume": 8433.3, "taker_buy_quote": 1338.39619}, {"ts": 1768316400000, "open": 0.1587, "high": 0.1595, "low": 0.1586, "close": 0.1595, "volume": 119903.0, "quote_volume": 19057.3699, "trades": 253, "taker_buy_volume": 73454.5, "taker_buy_quote": 11678.65447}, {"ts": 1768316460000, "open": 0.1595, "high": 0.1596, "low": 0.1592, "close": 0.1593, "volume": 24191.0, "quote_volume": 3855.89661, "trades": 79, "taker_buy_volume": 6923.4, "taker_buy_quote": 1103.98438}, {"ts": 1768316520000, "open": 0.1592, "high": 0.1592, "low": 0.1582, "close": 0.1586, "volume": 252119.4, "quote_volume": 39960.60389, "trades": 278, "taker_buy_volume": 109487.6, "taker_buy_quote": 17357.50095}, {"ts": 1768316580000, "open": 0.1585, "high": 0.1585, "low": 0.1578, "close": 0.1578, "volume": 397607.3, "quote_volume": 62829.54597, "trades": 233, "taker_buy_volume": 196279.6, "taker_buy_quote": 31020.81761}, {"ts": 1768316640000, "open": 0.1578, "high": 0.1582, "low": 0.1577, "close": 0.1582, "volume": 39157.7, "quote_volume": 6182.83644, "trades": 99, "taker_buy_volume": 17736.6, "taker_buy_quote": 2802.59561}, {"ts": 1768316700000, "open": 0.1583, "high": 0.1587, "low": 0.1582, "close": 0.1587, "volume": 67065.8, "quote_volume": 10626.82977, "trades": 119, "taker_buy_volume": 48981.8, "taker_buy_quote": 7765.21967}, {"ts": 1768316760000, "open": 0.1586, "high": 0.1587, "low": 0.1583, "close": 0.1587, "volume": 44584.3, "quote_volume": 7065.96621, "trades": 78, "taker_buy_volume": 16494.8, "taker_buy_quote": 2614.8872}, {"ts": 1768316820000, "open": 0.1587, "high": 0.1588, "low": 0.1586, "close": 0.1588, "volume": 98493.7, "quote_volume": 15636.92941, "trades": 137, "taker_buy_volume": 45855.2, "taker_buy_quote": 7280.88206}, {"ts": 1768316880000, "open": 0.1588, "high": 0.1588, "low": 0.1584, "close": 0.1584, "volume": 55300.9, "quote_volume": 8769.22774, "trades": 97, "taker_buy_volume": 20316.5, "taker_buy_quote": 3221.81228}, {"ts": 1768316940000, "open": 0.1584, "high": 0.1584, "low": 0.1581, "close": 0.1581, "volume": 22344.7, "quote_volume": 3534.97847, "trades": 62, "taker_buy_volume": 12968.7, "taker_buy_quote": 2051.13438}, {"ts": 1768317000000, "open": 0.1581, "high": 0.1581, "low": 0.1578, "close": 0.1578, "volume": 51139.7, "quote_volume": 8076.0371, "trades": 74, "taker_buy_volume": 9873.1, "taker_buy_quote": 1559.93081}, {"ts": 1768317060000, "open": 0.1577, "high": 0.1579, "low": 0.1575, "close": 0.1577, "volume": 151878.6, "quote_volume": 23941.30189, "trades": 127, "taker_buy_volume": 49365.6, "taker_buy_quote": 7785.77844}, {"ts": 1768317120000, "open": 0.1577, "high": 0.158, "low": 0.1575, "close": 0.158, "volume": 94688.4, "quote_volume": 14949.12151, "trades": 98, "taker_buy_volume": 89017.4, "taker_buy_quote": 14055.55809}, {"ts": 1768317180000, "open": 0.158, "high": 0.1582, "low": 0.158, "close": 0.1582, "volume": 13086.4, "quote_volume": 2069.59184, "trades": 43, "taker_buy_volume": 10397.4, "taker_buy_quote": 1644.5339}, {"ts": 1768317240000, "open": 0.1582, "high": 0.1583, "low": 0.1582, "close": 0.1583, "volume": 28654.0, "quote_volume": 4535.58675, "trades": 43, "taker_buy_volume": 17932.9, "taker_buy_quote": 2838.5611}, {"ts": 1768317300000, "open": 0.1583, "high": 0.1583, "low": 0.1576, "close": 0.1577, "volume": 63736.7, "quote_volume": 10068.97385, "trades": 140, "taker_buy_volume": 18646.1, "taker_buy_quote": 2942.20557}, {"ts": 1768317360000, "open": 0.1577, "high": 0.1578, "low": 0.1576, "close": 0.1576, "volume": 12085.6, "quote_volume": 1906.20577, "trades": 51, "taker_buy_volume": 3822.0, "taker_buy_quote": 602.92916}, {"ts": 1768317420000, "open": 0.1575, "high": 0.1575, "low": 0.1568, "close": 0.157, "volume": 246699.8, "quote_volume": 38751.62818, "trades": 204, "taker_buy_volume": 23163.3, "taker_buy_quote": 3639.20318}, {"ts": 1768317480000, "open": 0.1569, "high": 0.1569, "low": 0.1565, "close": 0.1565, "volume": 108333.1, "quote_volume": 16977.71304, "trades": 98, "taker_buy_volume": 34448.5, "taker_buy_quote": 5400.40061}, {"ts": 1768317540000, "open": 0.1565, "high": 0.1566, "low": 0.1562, "close": 0.1566, "volume": 121442.0, "quote_volume": 18995.36365, "trades": 148, "taker_buy_volume": 35649.9, "taker_buy_quote": 5577.27254}, {"ts": 1768317600000, "open": 0.1567, "high": 0.1568, "low": 0.1565, "close": 0.1565, "volume": 10867.9, "quote_volume": 1702.97061, "trades": 54, "taker_buy_volume": 4860.5, "taker_buy_quote": 761.74986}, {"ts": 1768317660000, "open": 0.1564, "high": 0.1565, "low": 0.1563, "close": 0.1564, "volume": 30825.7, "quote_volume": 4821.84146, "trades": 90, "taker_buy_volume": 10884.6, "taker_buy_quote": 1702.53906}, {"ts": 1768317720000, "open": 0.1564, "high": 0.1569, "low": 0.1564, "close": 0.1569, "volume": 21323.7, "quote_volume": 3339.2178, "trades": 92, "taker_buy_volume": 15343.7, "taker_buy_quote": 2403.32711}, {"ts": 1768317780000, "open": 0.1569, "high": 0.1569, "low": 0.1566, "close": 0.1566, "volume": 14278.2, "quote_volume": 2239.6008, "trades": 41, "taker_buy_volume": 3279.3, "taker_buy_quote": 514.40044}, {"ts": 1768317840000, "open": 0.1566, "high": 0.1567, "low": 0.1566, "close": 0.1567, "volume": 110765.3, "quote_volume": 17350.64023, "trades": 94, "taker_buy_volume": 33776.4, "taker_buy_quote": 5292.10296}, {"ts": 1768317900000, "open": 0.1567, "high": 0.1569, "low": 0.1567, "close": 0.1568, "volume": 32786.3, "quote_volume": 5140.21821, "trades": 61, "taker_buy_volume": 6644.7, "taker_buy_quote": 1041.90048}, {"ts": 1768317960000, "open": 0.1568, "high": 0.157, "low": 0.1567, "close": 0.1567, "volume": 41466.2, "quote_volume": 6505.18823, "trades": 81, "taker_buy_volume": 23379.9, "taker_buy_quote": 3668.60963}, {"ts": 1768318020000, "open": 0.1566, "high": 0.157, "low": 0.1565, "close": 0.1565, "volume": 79352.2, "quote_volume": 12440.91811, "trades": 107, "taker_buy_volume": 60265.8, "taker_buy_quote": 9451.34994}, {"ts": 1768318080000, "open": 0.1565, "high": 0.1566, "low": 0.1564, "close": 0.1565, "volume": 52945.8, "quote_volume": 8288.03909, "trades": 98, "taker_buy_volume": 31702.8, "taker_buy_quote": 4963.73777}, {"ts": 1768318140000, "open": 0.1565, "high": 0.1567, "low": 0.1565, "close": 0.1567, "volume": 73065.2, "quote_volume": 11446.86146, "trades": 90, "taker_buy_volume": 54119.1, "taker_buy_quote": 8478.33792}, {"ts": 1768318200000, "open": 0.1568, "high": 0.1573, "low": 0.1568, "close": 0.1573, "volume": 93679.4, "quote_volume": 14715.67244, "trades": 129, "taker_buy_volume": 69095.1, "taker_buy_quote": 10856.3744}, {"ts": 1768318260000, "open": 0.1573, "high": 0.1576, "low": 0.1571, "close": 0.1572, "volume": 123792.8, "quote_volume": 19497.5399, "trades": 92, "taker_buy_volume": 57308.9, "taker_buy_quote": 9027.99527}, {"ts": 1768318320000, "open": 0.1573, "high": 0.1575, "low": 0.1573, "close": 0.1574, "volume": 28490.2, "quote_volume": 4485.27788, "trades": 82, "taker_buy_volume": 22388.1, "taker_buy_quote": 3524.87674}, {"ts": 1768318380000, "open": 0.1575, "high": 0.1582, "low": 0.1575, "close": 0.1582, "volume": 106957.3, "quote_volume": 16881.33226, "trades": 149, "taker_buy_volume": 95403.2, "taker_buy_quote": 15058.36073}, {"ts": 1768318440000, "open": 0.1581, "high": 0.1585, "low": 0.1581, "close": 0.1581, "volume": 119901.1, "quote_volume": 18979.21677, "trades": 144, "taker_buy_volume": 67597.0, "taker_buy_quote": 10698.85595}, {"ts": 1768318500000, "open": 0.158, "high": 0.1581, "low": 0.1579, "close": 0.158, "volume": 101262.1, "quote_volume": 15998.22927, "trades": 191, "taker_buy_volume": 54915.1, "taker_buy_quote": 8678.89221}, {"ts": 1768318560000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 188230.5, "quote_volume": 29844.95057, "trades": 227, "taker_buy_volume": 172263.2, "taker_buy_quote": 27313.49969}, {"ts": 1768318620000, "open": 0.159, "high": 0.1593, "low": 0.1588, "close": 0.159, "volume": 124575.8, "quote_volume": 19814.86089, "trades": 253, "taker_buy_volume": 72110.6, "taker_buy_quote": 11468.66476}, {"ts": 1768318680000, "open": 0.1589, "high": 0.1591, "low": 0.1588, "close": 0.159, "volume": 119964.9, "quote_volume": 19060.60732, "trades": 198, "taker_buy_volume": 73335.0, "taker_buy_quote": 11651.72052}, {"ts": 1768318740000, "open": 0.1591, "high": 0.1591, "low": 0.1587, "close": 0.1587, "volume": 49238.8, "quote_volume": 7826.99637, "trades": 106, "taker_buy_volume": 23757.4, "taker_buy_quote": 3776.30222}, {"ts": 1768318800000, "open": 0.1588, "high": 0.1588, "low": 0.1586, "close": 0.1586, "volume": 24579.0, "quote_volume": 3900.45217, "trades": 91, "taker_buy_volume": 7251.6, "taker_buy_quote": 1150.93255}, {"ts": 1768318860000, "open": 0.1587, "high": 0.1588, "low": 0.1586, "close": 0.1588, "volume": 58317.3, "quote_volume": 9256.8368, "trades": 202, "taker_buy_volume": 8634.2, "taker_buy_quote": 1370.50867}, {"ts": 1768318920000, "open": 0.1588, "high": 0.1589, "low": 0.1585, "close": 0.1585, "volume": 29520.8, "quote_volume": 4684.0903, "trades": 80, "taker_buy_volume": 4940.6, "taker_buy_quote": 784.26321}, {"ts": 1768318980000, "open": 0.1585, "high": 0.1587, "low": 0.1585, "close": 0.1586, "volume": 36371.5, "quote_volume": 5768.45779, "trades": 70, "taker_buy_volume": 18509.8, "taker_buy_quote": 2935.42584}, {"ts": 1768319040000, "open": 0.1586, "high": 0.1587, "low": 0.1586, "close": 0.1587, "volume": 23700.3, "quote_volume": 3759.96665, "trades": 36, "taker_buy_volume": 16160.6, "taker_buy_quote": 2563.84893}, {"ts": 1768319100000, "open": 0.1587, "high": 0.1588, "low": 0.1587, "close": 0.1588, "volume": 29353.3, "quote_volume": 4659.17159, "trades": 60, "taker_buy_volume": 23008.1, "taker_buy_quote": 3652.18835}, {"ts": 1768319160000, "open": 0.1589, "high": 0.159, "low": 0.1588, "close": 0.1589, "volume": 26523.9, "quote_volume": 4214.32052, "trades": 87, "taker_buy_volume": 18206.9, "taker_buy_quote": 2893.00178}, {"ts": 1768319220000, "open": 0.159, "high": 0.1591, "low": 0.1581, "close": 0.1583, "volume": 369490.9, "quote_volume": 58503.44747, "trades": 183, "taker_buy_volume": 21367.6, "taker_buy_quote": 3386.0408}, {"ts": 1768319280000, "open": 0.1583, "high": 0.1584, "low": 0.1579, "close": 0.1581, "volume": 252565.7, "quote_volume": 39912.29977, "trades": 229, "taker_buy_volume": 141471.2, "taker_buy_quote": 22356.17142}, {"ts": 1768319340000, "open": 0.158, "high": 0.158, "low": 0.1577, "close": 0.1578, "volume": 154591.6, "quote_volume": 24396.93863, "trades": 193, "taker_buy_volume": 79303.8, "taker_buy_quote": 12515.82075}, {"ts": 1768319400000, "open": 0.1578, "high": 0.1579, "low": 0.1577, "close": 0.1577, "volume": 55595.8, "quote_volume": 8774.07509, "trades": 84, "taker_buy_volume": 9920.0, "taker_buy_quote": 1565.98908}, {"ts": 1768319460000, "open": 0.1577, "high": 0.1578, "low": 0.1574, "close": 0.1577, "volume": 213835.6, "quote_volume": 33705.58472, "trades": 158, "taker_buy_volume": 114189.7, "taker_buy_quote": 18005.57496}, {"ts": 1768319520000, "open": 0.1577, "high": 0.1578, "low": 0.1575, "close": 0.1577, "volume": 52755.8, "quote_volume": 8314.04719, "trades": 77, "taker_buy_volume": 6662.1, "taker_buy_quote": 1050.47242}, {"ts": 1768319580000, "open": 0.1577, "high": 0.1578, "low": 0.1576, "close": 0.1577, "volume": 73613.1, "quote_volume": 11609.5953, "trades": 112, "taker_buy_volume": 23167.7, "taker_buy_quote": 3653.49037}, {"ts": 1768319640000, "open": 0.1577, "high": 0.1583, "low": 0.1577, "close": 0.1583, "volume": 54818.7, "quote_volume": 8659.67776, "trades": 107, "taker_buy_volume": 30767.9, "taker_buy_quote": 4857.95267}, {"ts": 1768319700000, "open": 0.1583, "high": 0.1587, "low": 0.1581, "close": 0.1586, "volume": 164891.8, "quote_volume": 26134.48682, "trades": 252, "taker_buy_volume": 90582.0, "taker_buy_quote": 14361.97617}, {"ts": 1768319760000, "open": 0.1586, "high": 0.1589, "low": 0.1586, "close": 0.1588, "volume": 69371.4, "quote_volume": 11017.79086, "trades": 127, "taker_buy_volume": 53507.7, "taker_buy_quote": 8498.71556}, {"ts": 1768319820000, "open": 0.1588, "high": 0.1589, "low": 0.1587, "close": 0.1587, "volume": 56058.8, "quote_volume": 8902.90479, "trades": 104, "taker_buy_volume": 30041.9, "taker_buy_quote": 4771.24642}, {"ts": 1768319880000, "open": 0.1588, "high": 0.1592, "low": 0.1588, "close": 0.159, "volume": 77613.5, "quote_volume": 12342.09755, "trades": 121, "taker_buy_volume": 58702.9, "taker_buy_quote": 9335.0127}, {"ts": 1768319940000, "open": 0.159, "high": 0.1591, "low": 0.1589, "close": 0.159, "volume": 52476.4, "quote_volume": 8344.5961, "trades": 92, "taker_buy_volume": 31103.2, "taker_buy_quote": 4946.18025}, {"ts": 1768320000000, "open": 0.159, "high": 0.1594, "low": 0.1589, "close": 0.1594, "volume": 88884.4, "quote_volume": 14151.16976, "trades": 128, "taker_buy_volume": 69367.3, "taker_buy_quote": 11045.74116}, {"ts": 1768320060000, "open": 0.1594, "high": 0.1597, "low": 0.1594, "close": 0.1596, "volume": 127544.8, "quote_volume": 20351.08113, "trades": 200, "taker_buy_volume": 80644.2, "taker_buy_quote": 12869.41529}, {"ts": 1768320120000, "open": 0.1595, "high": 0.1597, "low": 0.1593, "close": 0.1593, "volume": 32025.6, "quote_volume": 5108.70599, "trades": 102, "taker_buy_volume": 16146.9, "taker_buy_quote": 2576.28867}, {"ts": 1768320180000, "open": 0.1594, "high": 0.16, "low": 0.1594, "close": 0.1596, "volume": 226860.5, "quote_volume": 36229.05001, "trades": 313, "taker_buy_volume": 46318.8, "taker_buy_quote": 7392.08693}, {"ts": 1768320240000, "open": 0.1595, "high": 0.1597, "low": 0.1594, "close": 0.1594, "volume": 24570.1, "quote_volume": 3920.94961, "trades": 88, "taker_buy_volume": 16521.4, "taker_buy_quote": 2636.96966}, {"ts": 1768320300000, "open": 0.1593, "high": 0.1593, "low": 0.1589, "close": 0.1589, "volume": 93009.4, "quote_volume": 14799.85508, "trades": 186, "taker_buy_volume": 30035.8, "taker_buy_quote": 4778.57147}, {"ts": 1768320360000, "open": 0.1588, "high": 0.1591, "low": 0.1588, "close": 0.159, "volume": 87529.5, "quote_volume": 13910.6041, "trades": 158, "taker_buy_volume": 13699.9, "taker_buy_quote": 2177.95249}, {"ts": 1768320420000, "open": 0.1589, "high": 0.1591, "low": 0.1588, "close": 0.1588, "volume": 95061.8, "quote_volume": 15105.70709, "trades": 122, "taker_buy_volume": 40075.5, "taker_buy_quote": 6368.9177}, {"ts": 1768320480000, "open": 0.1588, "high": 0.1588, "low": 0.1584, "close": 0.1586, "volume": 198089.4, "quote_volume": 31401.64415, "trades": 153, "taker_buy_volume": 56340.9, "taker_buy_quote": 8930.54788}, {"ts": 1768320540000, "open": 0.1586, "high": 0.1586, "low": 0.1582, "close": 0.1582, "volume": 44227.4, "quote_volume": 6999.52579, "trades": 53, "taker_buy_volume": 2513.4, "taker_buy_quote": 397.87122}, {"ts": 1768320600000, "open": 0.1583, "high": 0.1585, "low": 0.1583, "close": 0.1585, "volume": 34908.5, "quote_volume": 5529.99458, "trades": 65, "taker_buy_volume": 31610.6, "taker_buy_quote": 5007.36329}, {"ts": 1768320660000, "open": 0.1585, "high": 0.1585, "low": 0.1583, "close": 0.1584, "volume": 74560.2, "quote_volume": 11808.91841, "trades": 77, "taker_buy_volume": 41463.3, "taker_buy_quote": 6566.40325}, {"ts": 1768320720000, "open": 0.1584, "high": 0.1584, "low": 0.1581, "close": 0.1581, "volume": 44177.7, "quote_volume": 6988.25026, "trades": 47, "taker_buy_volume": 15465.0, "taker_buy_quote": 2447.11425}, {"ts": 1768320780000, "open": 0.158, "high": 0.1581, "low": 0.1575, "close": 0.1576, "volume": 126930.5, "quote_volume": 20029.54028, "trades": 112, "taker_buy_volume": 41027.8, "taker_buy_quote": 6474.61182}, {"ts": 1768320840000, "open": 0.1577, "high": 0.1577, "low": 0.1575, "close": 0.1576, "volume": 99310.9, "quote_volume": 15653.47494, "trades": 57, "taker_buy_volume": 31571.6, "taker_buy_quote": 4977.47465}, {"ts": 1768320900000, "open": 0.1576, "high": 0.1586, "low": 0.1576, "close": 0.1584, "volume": 411636.2, "quote_volume": 65171.49753, "trades": 247, "taker_buy_volume": 341078.3, "taker_buy_quote": 53995.16396}, {"ts": 1768320960000, "open": 0.1584, "high": 0.1584, "low": 0.1579, "close": 0.158, "volume": 125220.6, "quote_volume": 19794.23637, "trades": 151, "taker_buy_volume": 58275.5, "taker_buy_quote": 9215.51344}, {"ts": 1768321020000, "open": 0.158, "high": 0.158, "low": 0.1579, "close": 0.158, "volume": 66269.5, "quote_volume": 10470.47607, "trades": 89, "taker_buy_volume": 20476.3, "taker_buy_quote": 3235.2554}, {"ts": 1768321080000, "open": 0.158, "high": 0.1584, "low": 0.1579, "close": 0.1582, "volume": 128814.2, "quote_volume": 20391.46533, "trades": 175, "taker_buy_volume": 109374.8, "taker_buy_quote": 17316.91026}, {"ts": 1768321140000, "open": 0.1582, "high": 0.1585, "low": 0.1582, "close": 0.1584, "volume": 46874.7, "quote_volume": 7421.96379, "trades": 100, "taker_buy_volume": 35875.3, "taker_buy_quote": 5681.58595}, {"ts": 1768321200000, "open": 0.1584, "high": 0.1587, "low": 0.1584, "close": 0.1587, "volume": 54151.7, "quote_volume": 8585.74578, "trades": 68, "taker_buy_volume": 41747.0, "taker_buy_quote": 6620.57656}, {"ts": 1768321260000, "open": 0.1587, "high": 0.1593, "low": 0.1587, "close": 0.1592, "volume": 96923.9, "quote_volume": 15414.74456, "trades": 140, "taker_buy_volume": 84945.9, "taker_buy_quote": 13508.87401}, {"ts": 1768321320000, "open": 0.1592, "high": 0.1593, "low": 0.1585, "close": 0.1586, "volume": 77344.5, "quote_volume": 12283.04161, "trades": 146, "taker_buy_volume": 28582.2, "taker_buy_quote": 4537.39858}, {"ts": 1768321380000, "open": 0.1587, "high": 0.1589, "low": 0.1587, "close": 0.1588, "volume": 29154.1, "quote_volume": 4630.23819, "trades": 60, "taker_buy_volume": 11746.5, "taker_buy_quote": 1865.55552}, {"ts": 1768321440000, "open": 0.1587, "high": 0.1587, "low": 0.1583, "close": 0.1585, "volume": 20165.9, "quote_volume": 3196.02465, "trades": 78, "taker_buy_volume": 5164.3, "taker_buy_quote": 818.13282}, {"ts": 1768321500000, "open": 0.1586, "high": 0.1586, "low": 0.1581, "close": 0.1582, "volume": 24515.7, "quote_volume": 3881.71791, "trades": 94, "taker_buy_volume": 10335.1, "taker_buy_quote": 1636.29767}, {"ts": 1768321560000, "open": 0.1582, "high": 0.1582, "low": 0.158, "close": 0.1582, "volume": 9569.2, "quote_volume": 1513.29756, "trades": 38, "taker_buy_volume": 4591.2, "taker_buy_quote": 726.03309}, {"ts": 1768321620000, "open": 0.1582, "high": 0.1582, "low": 0.1575, "close": 0.1577, "volume": 224723.4, "quote_volume": 35453.061, "trades": 275, "taker_buy_volume": 37852.0, "taker_buy_quote": 5970.75314}, {"ts": 1768321680000, "open": 0.1576, "high": 0.158, "low": 0.1576, "close": 0.1579, "volume": 67650.7, "quote_volume": 10675.20832, "trades": 111, "taker_buy_volume": 58906.5, "taker_buy_quote": 9294.85671}, {"ts": 1768321740000, "open": 0.1579, "high": 0.1581, "low": 0.1578, "close": 0.1581, "volume": 32826.8, "quote_volume": 5186.04824, "trades": 68, "taker_buy_volume": 15833.4, "taker_buy_quote": 2501.72483}, {"ts": 1768321800000, "open": 0.1581, "high": 0.1582, "low": 0.1579, "close": 0.1582, "volume": 57708.8, "quote_volume": 9118.09416, "trades": 82, "taker_buy_volume": 44192.2, "taker_buy_quote": 6982.53675}, {"ts": 1768321860000, "open": 0.1582, "high": 0.1585, "low": 0.1582, "close": 0.1584, "volume": 15862.4, "quote_volume": 2512.58386, "trades": 69, "taker_buy_volume": 12566.3, "taker_buy_quote": 1990.4184}, {"ts": 1768321920000, "open": 0.1584, "high": 0.1588, "low": 0.1584, "close": 0.1588, "volume": 54240.1, "quote_volume": 8609.01563, "trades": 73, "taker_buy_volume": 47706.4, "taker_buy_quote": 7572.05853}, {"ts": 1768321980000, "open": 0.1588, "high": 0.159, "low": 0.1588, "close": 0.1589, "volume": 66942.7, "quote_volume": 10640.53067, "trades": 121, "taker_buy_volume": 41136.7, "taker_buy_quote": 6537.40801}, {"ts": 1768322040000, "open": 0.1589, "high": 0.159, "low": 0.1589, "close": 0.159, "volume": 42809.5, "quote_volume": 6802.79364, "trades": 64, "taker_buy_volume": 38839.3, "taker_buy_quote": 6171.92886}, {"ts": 1768322100000, "open": 0.159, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 33165.7, "quote_volume": 5272.14507, "trades": 53, "taker_buy_volume": 29620.0, "taker_buy_quote": 4708.63847}, {"ts": 1768322160000, "open": 0.159, "high": 0.159, "low": 0.1588, "close": 0.1589, "volume": 53773.3, "quote_volume": 8548.98008, "trades": 83, "taker_buy_volume": 47183.0, "taker_buy_quote": 7501.39822}, {"ts": 1768322220000, "open": 0.1589, "high": 0.1592, "low": 0.1589, "close": 0.1591, "volume": 57130.0, "quote_volume": 9088.16034, "trades": 66, "taker_buy_volume": 53975.3, "taker_buy_quote": 8586.34367}, {"ts": 1768322280000, "open": 0.1591, "high": 0.1594, "low": 0.159, "close": 0.159, "volume": 90944.8, "quote_volume": 14481.13471, "trades": 115, "taker_buy_volume": 74248.9, "taker_buy_quote": 11823.91853}, {"ts": 1768322340000, "open": 0.159, "high": 0.159, "low": 0.1582, "close": 0.1582, "volume": 74729.3, "quote_volume": 11843.3966, "trades": 143, "taker_buy_volume": 24694.3, "taker_buy_quote": 3919.05706}, {"ts": 1768322400000, "open": 0.1582, "high": 0.1583, "low": 0.1581, "close": 0.1583, "volume": 136811.9, "quote_volume": 21642.74207, "trades": 123, "taker_buy_volume": 95981.4, "taker_buy_quote": 15184.95744}, {"ts": 1768322460000, "open": 0.1583, "high": 0.1587, "low": 0.1582, "close": 0.1586, "volume": 46824.9, "quote_volume": 7417.62164, "trades": 94, "taker_buy_volume": 27623.0, "taker_buy_quote": 4374.46908}, {"ts": 1768322520000, "open": 0.1586, "high": 0.159, "low": 0.1585, "close": 0.1589, "volume": 107816.1, "quote_volume": 17131.46304, "trades": 94, "taker_buy_volume": 89659.6, "taker_buy_quote": 14248.72945}, {"ts": 1768322580000, "open": 0.1589, "high": 0.1589, "low": 0.1585, "close": 0.1585, "volume": 16999.7, "quote_volume": 2698.56154, "trades": 45, "taker_buy_volume": 6887.4, "taker_buy_quote": 1093.69079}, {"ts": 1768322640000, "open": 0.1585, "high": 0.1586, "low": 0.1585, "close": 0.1585, "volume": 38823.7, "quote_volume": 6156.51425, "trades": 36, "taker_buy_volume": 23849.6, "taker_buy_quote": 3782.54656}, {"ts": 1768322700000, "open": 0.1585, "high": 0.1588, "low": 0.1584, "close": 0.1588, "volume": 50417.8, "quote_volume": 7996.75409, "trades": 81, "taker_buy_volume": 30513.8, "taker_buy_quote": 4839.02865}, {"ts": 1768322760000, "open": 0.1587, "high": 0.1589, "low": 0.1586, "close": 0.1587, "volume": 25621.7, "quote_volume": 4066.89314, "trades": 66, "taker_buy_volume": 12771.5, "taker_buy_quote": 2027.80818}, {"ts": 1768322820000, "open": 0.1587, "high": 0.1587, "low": 0.1584, "close": 0.1584, "volume": 19385.4, "quote_volume": 3072.41483, "trades": 50, "taker_buy_volume": 1919.0, "taker_buy_quote": 304.1615}, {"ts": 1768322880000, "open": 0.1583, "high": 0.1586, "low": 0.1583, "close": 0.1586, "volume": 45849.3, "quote_volume": 7262.26456, "trades": 128, "taker_buy_volume": 32222.9, "taker_buy_quote": 5103.94476}, {"ts": 1768322940000, "open": 0.1587, "high": 0.159, "low": 0.1587, "close": 0.1588, "volume": 12174.1, "quote_volume": 1933.5871, "trades": 55, "taker_buy_volume": 10076.8, "taker_buy_quote": 1600.52386}, {"ts": 1768323000000, "open": 0.1588, "high": 0.1589, "low": 0.1587, "close": 0.1589, "volume": 11051.3, "quote_volume": 1754.57165, "trades": 27, "taker_buy_volume": 2470.8, "taker_buy_quote": 392.50235}, {"ts": 1768323060000, "open": 0.1588, "high": 0.1588, "low": 0.1587, "close": 0.1588, "volume": 30068.9, "quote_volume": 4774.83806, "trades": 109, "taker_buy_volume": 16369.3, "taker_buy_quote": 2599.44484}, {"ts": 1768323120000, "open": 0.1588, "high": 0.1592, "low": 0.1588, "close": 0.1591, "volume": 40877.5, "quote_volume": 6500.8147, "trades": 60, "taker_buy_volume": 34497.6, "taker_buy_quote": 5487.26773}, {"ts": 1768323180000, "open": 0.1592, "high": 0.1593, "low": 0.1591, "close": 0.1591, "volume": 57960.1, "quote_volume": 9227.42956, "trades": 130, "taker_buy_volume": 25968.3, "taker_buy_quote": 4134.46746}, {"ts": 1768323240000, "open": 0.1591, "high": 0.1592, "low": 0.1591, "close": 0.1592, "volume": 104861.3, "quote_volume": 16684.09335, "trades": 113, "taker_buy_volume": 17241.5, "taker_buy_quote": 2743.78317}, {"ts": 1768323300000, "open": 0.1592, "high": 0.1593, "low": 0.1592, "close": 0.1593, "volume": 18708.6, "quote_volume": 2979.88522, "trades": 41, "taker_buy_volume": 17384.5, "taker_buy_quote": 2769.04849}, {"ts": 1768323360000, "open": 0.1593, "high": 0.1593, "low": 0.159, "close": 0.1592, "volume": 95348.0, "quote_volume": 15168.8084, "trades": 176, "taker_buy_volume": 34409.2, "taker_buy_quote": 5475.2252}, {"ts": 1768323420000, "open": 0.1591, "high": 0.1592, "low": 0.1591, "close": 0.1592, "volume": 29252.0, "quote_volume": 4655.99538, "trades": 46, "taker_buy_volume": 14442.9, "taker_buy_quote": 2298.54983}, {"ts": 1768323480000, "open": 0.1592, "high": 0.1593, "low": 0.1589, "close": 0.1589, "volume": 18363.7, "quote_volume": 2921.82236, "trades": 66, "taker_buy_volume": 7947.0, "taker_buy_quote": 1264.59827}, {"ts": 1768323540000, "open": 0.1589, "high": 0.159, "low": 0.1588, "close": 0.159, "volume": 23948.1, "quote_volume": 3805.81079, "trades": 39, "taker_buy_volume": 13375.6, "taker_buy_quote": 2125.84547}, {"ts": 1768323600000, "open": 0.159, "high": 0.1591, "low": 0.1589, "close": 0.1589, "volume": 142959.5, "quote_volume": 22726.10692, "trades": 77, "taker_buy_volume": 15693.0, "taker_buy_quote": 2495.49297}, {"ts": 1768323660000, "open": 0.1588, "high": 0.1589, "low": 0.1586, "close": 0.1586, "volume": 203942.5, "quote_volume": 32365.00044, "trades": 128, "taker_buy_volume": 25564.3, "taker_buy_quote": 4059.64445}, {"ts": 1768323720000, "open": 0.1586, "high": 0.1588, "low": 0.1583, "close": 0.1587, "volume": 101904.9, "quote_volume": 16158.08433, "trades": 139, "taker_buy_volume": 44895.9, "taker_buy_quote": 7119.32901}, {"ts": 1768323780000, "open": 0.1586, "high": 0.1589, "low": 0.1585, "close": 0.1587, "volume": 48865.3, "quote_volume": 7757.74272, "trades": 90, "taker_buy_volume": 29490.9, "taker_buy_quote": 4682.03471}, {"ts": 1768323840000, "open": 0.1586, "high": 0.1586, "low": 0.1585, "close": 0.1586, "volume": 24481.3, "quote_volume": 3880.82631, "trades": 39, "taker_buy_volume": 6750.9, "taker_buy_quote": 1070.48256}, {"ts": 1768323900000, "open": 0.1586, "high": 0.1587, "low": 0.1585, "close": 0.1585, "volume": 40337.0, "quote_volume": 6396.97138, "trades": 66, "taker_buy_volume": 18868.7, "taker_buy_quote": 2992.56949}, {"ts": 1768323960000, "open": 0.1585, "high": 0.1587, "low": 0.1584, "close": 0.1587, "volume": 64759.3, "quote_volume": 10264.41513, "trades": 96, "taker_buy_volume": 22351.8, "taker_buy_quote": 3543.88782}, {"ts": 1768324020000, "open": 0.1586, "high": 0.1588, "low": 0.1586, "close": 0.1588, "volume": 27774.4, "quote_volume": 4407.58655, "trades": 84, "taker_buy_volume": 12875.6, "taker_buy_quote": 2043.05986}, {"ts": 1768324080000, "open": 0.1588, "high": 0.1588, "low": 0.1587, "close": 0.1587, "volume": 9370.2, "quote_volume": 1487.63436, "trades": 23, "taker_buy_volume": 2626.5, "taker_buy_quote": 417.07051}, {"ts": 1768324140000, "open": 0.1586, "high": 0.1587, "low": 0.1585, "close": 0.1585, "volume": 6343.2, "quote_volume": 1005.7213, "trades": 20, "taker_buy_volume": 315.0, "taker_buy_quote": 49.9905}, {"ts": 1768324200000, "open": 0.1584, "high": 0.1585, "low": 0.1582, "close": 0.1584, "volume": 79707.2, "quote_volume": 12625.38613, "trades": 95, "taker_buy_volume": 31979.5, "taker_buy_quote": 5065.35825}, {"ts": 1768324260000, "open": 0.1584, "high": 0.1586, "low": 0.1584, "close": 0.1586, "volume": 34543.4, "quote_volume": 5474.79662, "trades": 70, "taker_buy_volume": 23115.7, "taker_buy_quote": 3663.61806}, {"ts": 1768324320000, "open": 0.1586, "high": 0.159, "low": 0.1586, "close": 0.159, "volume": 34479.8, "quote_volume": 5473.20356, "trades": 80, "taker_buy_volume": 21139.8, "taker_buy_quote": 3356.49553}, {"ts": 1768324380000, "open": 0.159, "high": 0.1592, "low": 0.159, "close": 0.159, "volume": 42609.5, "quote_volume": 6780.34912, "trades": 50, "taker_buy_volume": 36599.7, "taker_buy_quote": 5824.7535}, {"ts": 1768324440000, "open": 0.159, "high": 0.1592, "low": 0.1589, "close": 0.1592, "volume": 47271.2, "quote_volume": 7518.09975, "trades": 59, "taker_buy_volume": 28928.6, "taker_buy_quote": 4601.55057}, {"ts": 1768324500000, "open": 0.1591, "high": 0.1592, "low": 0.1587, "close": 0.1587, "volume": 57937.2, "quote_volume": 9216.58145, "trades": 102, "taker_buy_volume": 39535.0, "taker_buy_quote": 6290.65015}, {"ts": 1768324560000, "open": 0.1587, "high": 0.1589, "low": 0.1586, "close": 0.1588, "volume": 30593.3, "quote_volume": 4855.79433, "trades": 78, "taker_buy_volume": 18450.5, "taker_buy_quote": 2928.12323}, {"ts": 1768324620000, "open": 0.1587, "high": 0.1587, "low": 0.1576, "close": 0.1578, "volume": 397194.6, "quote_volume": 62761.14746, "trades": 307, "taker_buy_volume": 186506.2, "taker_buy_quote": 29461.43525}, {"ts": 1768324680000, "open": 0.1577, "high": 0.158, "low": 0.1577, "close": 0.1579, "volume": 80608.0, "quote_volume": 12722.3384, "trades": 139, "taker_buy_volume": 20107.0, "taker_buy_quote": 3174.60246}, {"ts": 1768324740000, "open": 0.1579, "high": 0.1583, "low": 0.1579, "close": 0.1581, "volume": 49439.4, "quote_volume": 7814.86818, "trades": 111, "taker_buy_volume": 19288.1, "taker_buy_quote": 3048.88576}, {"ts": 1768324800000, "open": 0.158, "high": 0.1583, "low": 0.1579, "close": 0.1582, "volume": 107319.1, "quote_volume": 16974.17642, "trades": 120, "taker_buy_volume": 69823.1, "taker_buy_quote": 11044.54981}, {"ts": 1768324860000, "open": 0.1582, "high": 0.1583, "low": 0.1578, "close": 0.1582, "volume": 192513.5, "quote_volume": 30405.14386, "trades": 193, "taker_buy_volume": 33125.7, "taker_buy_quote": 5232.40016}, {"ts": 1768324920000, "open": 0.1582, "high": 0.1584, "low": 0.1582, "close": 0.1583, "volume": 36488.2, "quote_volume": 5774.86297, "trades": 58, "taker_buy_volume": 17032.1, "taker_buy_quote": 2695.613}, {"ts": 1768324980000, "open": 0.1583, "high": 0.1585, "low": 0.1583, "close": 0.1585, "volume": 51332.6, "quote_volume": 8134.13696, "trades": 72, "taker_buy_volume": 18994.1, "taker_buy_quote": 3010.34323}, {"ts": 1768325040000, "open": 0.1584, "high": 0.1587, "low": 0.1584, "close": 0.1586, "volume": 75727.9, "quote_volume": 12001.33023, "trades": 113, "taker_buy_volume": 37236.6, "taker_buy_quote": 5903.14843}, {"ts": 1768325100000, "open": 0.1585, "high": 0.1585, "low": 0.1582, "close": 0.1584, "volume": 15203.0, "quote_volume": 2407.77584, "trades": 60, "taker_buy_volume": 6605.1, "taker_buy_quote": 1046.07743}, {"ts": 1768325160000, "open": 0.1583, "high": 0.1586, "low": 0.1583, "close": 0.1583, "volume": 12565.6, "quote_volume": 1990.99948, "trades": 42, "taker_buy_volume": 8373.0, "taker_buy_quote": 1326.79279}, {"ts": 1768325220000, "open": 0.1584, "high": 0.1586, "low": 0.1583, "close": 0.1585, "volume": 17165.6, "quote_volume": 2719.48938, "trades": 35, "taker_buy_volume": 11968.4, "taker_buy_quote": 1896.7651}, {"ts": 1768325280000, "open": 0.1585, "high": 0.1587, "low": 0.1585, "close": 0.1586, "volume": 11378.3, "quote_volume": 1804.93893, "trades": 20, "taker_buy_volume": 10947.0, "taker_buy_quote": 1736.54115}, {"ts": 1768325340000, "open": 0.1586, "high": 0.1586, "low": 0.1585, "close": 0.1585, "volume": 1313.1, "quote_volume": 208.18227, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325400000, "open": 0.1585, "high": 0.1585, "low": 0.158, "close": 0.1583, "volume": 27707.1, "quote_volume": 4383.70269, "trades": 85, "taker_buy_volume": 16719.8, "taker_buy_quote": 2646.44435}, {"ts": 1768325460000, "open": 0.1583, "high": 0.1584, "low": 0.1575, "close": 0.1579, "volume": 174528.8, "quote_volume": 27552.38988, "trades": 291, "taker_buy_volume": 47892.3, "taker_buy_quote": 7559.52525}, {"ts": 1768325520000, "open": 0.1579, "high": 0.1579, "low": 0.1574, "close": 0.1574, "volume": 68466.2, "quote_volume": 10787.6082, "trades": 79, "taker_buy_volume": 6990.2, "taker_buy_quote": 1101.80954}, {"ts": 1768325580000, "open": 0.1574, "high": 0.1577, "low": 0.1574, "close": 0.1577, "volume": 27806.7, "quote_volume": 4380.33894, "trades": 69, "taker_buy_volume": 23065.7, "taker_buy_quote": 3633.56625}, {"ts": 1768325640000, "open": 0.1577, "high": 0.1578, "low": 0.1575, "close": 0.1576, "volume": 59788.4, "quote_volume": 9423.55762, "trades": 81, "taker_buy_volume": 53524.6, "taker_buy_quote": 8436.36361}, {"ts": 1768325700000, "open": 0.1576, "high": 0.1577, "low": 0.1575, "close": 0.1575, "volume": 22184.8, "quote_volume": 3496.88895, "trades": 82, "taker_buy_volume": 9262.2, "taker_buy_quote": 1459.93332}, {"ts": 1768325760000, "open": 0.1576, "high": 0.1576, "low": 0.1574, "close": 0.1574, "volume": 13564.6, "quote_volume": 2136.66121, "trades": 44, "taker_buy_volume": 6141.5, "taker_buy_quote": 967.32954}, {"ts": 1768325820000, "open": 0.1574, "high": 0.1575, "low": 0.1573, "close": 0.1574, "volume": 25044.1, "quote_volume": 3940.57776, "trades": 52, "taker_buy_volume": 6424.2, "taker_buy_quote": 1011.25288}, {"ts": 1768325880000, "open": 0.1573, "high": 0.1573, "low": 0.1571, "close": 0.1572, "volume": 29437.4, "quote_volume": 4627.73409, "trades": 51, "taker_buy_volume": 6864.3, "taker_buy_quote": 1079.28993}, {"ts": 1768325940000, "open": 0.1573, "high": 0.1577, "low": 0.1573, "close": 0.1575, "volume": 130179.6, "quote_volume": 20507.48669, "trades": 79, "taker_buy_volume": 121312.4, "taker_buy_quote": 19110.90269}, {"ts": 1768326000000, "open": 0.1574, "high": 0.1574, "low": 0.1573, "close": 0.1574, "volume": 24528.1, "quote_volume": 3859.77138, "trades": 41, "taker_buy_volume": 3751.5, "taker_buy_quote": 590.4861}, {"ts": 1768326060000, "open": 0.1574, "high": 0.1576, "low": 0.1572, "close": 0.1573, "volume": 133075.9, "quote_volume": 20952.23734, "trades": 174, "taker_buy_volume": 39570.7, "taker_buy_quote": 6226.98298}, {"ts": 1768326120000, "open": 0.1574, "high": 0.1575, "low": 0.1574, "close": 0.1575, "volume": 21430.8, "quote_volume": 3373.43481, "trades": 38, "taker_buy_volume": 18765.5, "taker_buy_quote": 2953.7831}, {"ts": 1768326180000, "open": 0.1576, "high": 0.1581, "low": 0.1575, "close": 0.1575, "volume": 52357.0, "quote_volume": 8263.76422, "trades": 116, "taker_buy_volume": 29315.1, "taker_buy_quote": 4627.30368}, {"ts": 1768326240000, "open": 0.1575, "high": 0.1575, "low": 0.1574, "close": 0.1575, "volume": 15654.3, "quote_volume": 2464.77911, "trades": 39, "taker_buy_volume": 12694.6, "taker_buy_quote": 1998.92233}, {"ts": 1768326300000, "open": 0.1574, "high": 0.1576, "low": 0.1573, "close": 0.1575, "volume": 99205.0, "quote_volume": 15623.97187, "trades": 113, "taker_buy_volume": 73273.8, "taker_buy_quote": 11540.59269}, {"ts": 1768326360000, "open": 0.1575, "high": 0.1575, "low": 0.1575, "close": 0.1575, "volume": 7598.0, "quote_volume": 1196.685, "trades": 18, "taker_buy_volume": 6342.0, "taker_buy_quote": 998.865}, {"ts": 1768326420000, "open": 0.1575, "high": 0.1578, "low": 0.1575, "close": 0.1577, "volume": 10330.3, "quote_volume": 1628.27456, "trades": 32, "taker_buy_volume": 8580.3, "taker_buy_quote": 1352.45998}, {"ts": 1768326480000, "open": 0.1577, "high": 0.1577, "low": 0.1574, "close": 0.1574, "volume": 52630.2, "quote_volume": 8290.01441, "trades": 61, "taker_buy_volume": 6116.6, "taker_buy_quote": 963.51737}, {"ts": 1768326540000, "open": 0.1575, "high": 0.1577, "low": 0.1575, "close": 0.1577, "volume": 12748.8, "quote_volume": 2009.50084, "trades": 40, "taker_buy_volume": 11288.1, "taker_buy_quote": 1779.14845}, {"ts": 1768326600000, "open": 0.1577, "high": 0.1577, "low": 0.1575, "close": 0.1577, "volume": 11750.2, "quote_volume": 1851.42641, "trades": 38, "taker_buy_volume": 4119.9, "taker_buy_quote": 649.00937}, {"ts": 1768326660000, "open": 0.1577, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 9919.5, "quote_volume": 1564.76561, "trades": 40, "taker_buy_volume": 6370.1, "taker_buy_quote": 1004.76253}, {"ts": 1768326720000, "open": 0.1577, "high": 0.1577, "low": 0.1575, "close": 0.1575, "volume": 27959.7, "quote_volume": 4404.99098, "trades": 52, "taker_buy_volume": 14264.8, "taker_buy_quote": 2247.10422}, {"ts": 1768326780000, "open": 0.1576, "high": 0.1577, "low": 0.1575, "close": 0.1575, "volume": 15621.5, "quote_volume": 2461.75687, "trades": 35, "taker_buy_volume": 9919.4, "taker_buy_quote": 1563.35062}, {"ts": 1768326840000, "open": 0.1575, "high": 0.1576, "low": 0.1575, "close": 0.1576, "volume": 11816.3, "quote_volume": 1861.37683, "trades": 15, "taker_buy_volume": 10831.5, "taker_buy_quote": 1706.27083}, {"ts": 1768326900000, "open": 0.1575, "high": 0.1578, "low": 0.1575, "close": 0.1578, "volume": 39175.8, "quote_volume": 6174.40219, "trades": 76, "taker_buy_volume": 28497.0, "taker_buy_quote": 4492.06087}, {"ts": 1768326960000, "open": 0.1577, "high": 0.1577, "low": 0.1575, "close": 0.1575, "volume": 13858.8, "quote_volume": 2184.23785, "trades": 41, "taker_buy_volume": 6443.8, "taker_buy_quote": 1015.62678}, {"ts": 1768327020000, "open": 0.1576, "high": 0.1578, "low": 0.1576, "close": 0.1577, "volume": 17752.5, "quote_volume": 2800.15733, "trades": 57, "taker_buy_volume": 15857.7, "taker_buy_quote": 2501.23999}, {"ts": 1768327080000, "open": 0.1578, "high": 0.1578, "low": 0.1576, "close": 0.1576, "volume": 26650.7, "quote_volume": 4204.32516, "trades": 63, "taker_buy_volume": 16245.4, "taker_buy_quote": 2563.08126}, {"ts": 1768327140000, "open": 0.1577, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 13813.9, "quote_volume": 2179.01573, "trades": 35, "taker_buy_volume": 12557.5, "taker_buy_quote": 1980.88145}, {"ts": 1768327200000, "open": 0.1577, "high": 0.1577, "low": 0.1573, "close": 0.1574, "volume": 50444.6, "quote_volume": 7943.45475, "trades": 111, "taker_buy_volume": 24484.6, "taker_buy_quote": 3855.49193}, {"ts": 1768327260000, "open": 0.1573, "high": 0.1577, "low": 0.1573, "close": 0.1577, "volume": 57578.4, "quote_volume": 9069.89139, "trades": 115, "taker_buy_volume": 34993.2, "taker_buy_quote": 5513.13723}, {"ts": 1768327320000, "open": 0.1577, "high": 0.1578, "low": 0.1577, "close": 0.1578, "volume": 12466.9, "quote_volume": 1966.48182, "trades": 46, "taker_buy_volume": 7016.1, "taker_buy_quote": 1106.78925}, {"ts": 1768327380000, "open": 0.1578, "high": 0.1578, "low": 0.1574, "close": 0.1574, "volume": 45093.3, "quote_volume": 7103.88399, "trades": 66, "taker_buy_volume": 11083.9, "taker_buy_quote": 1745.02166}, {"ts": 1768327440000, "open": 0.1575, "high": 0.1581, "low": 0.1575, "close": 0.1577, "volume": 220857.4, "quote_volume": 34847.17076, "trades": 205, "taker_buy_volume": 177932.5, "taker_buy_quote": 28075.94105}, {"ts": 1768327500000, "open": 0.1577, "high": 0.1579, "low": 0.1575, "close": 0.1575, "volume": 39035.5, "quote_volume": 6153.12554, "trades": 163, "taker_buy_volume": 15377.8, "taker_buy_quote": 2424.86389}, {"ts": 1768327560000, "open": 0.1576, "high": 0.1576, "low": 0.1574, "close": 0.1576, "volume": 43688.2, "quote_volume": 6881.77046, "trades": 103, "taker_buy_volume": 11401.1, "taker_buy_quote": 1796.45418}, {"ts": 1768327620000, "open": 0.1577, "high": 0.1577, "low": 0.1572, "close": 0.1572, "volume": 70585.2, "quote_volume": 11114.73386, "trades": 118, "taker_buy_volume": 20470.0, "taker_buy_quote": 3225.14786}, {"ts": 1768327680000, "open": 0.1572, "high": 0.1572, "low": 0.1569, "close": 0.1571, "volume": 68321.1, "quote_volume": 10731.06729, "trades": 103, "taker_buy_volume": 40190.2, "taker_buy_quote": 6314.03282}, {"ts": 1768327740000, "open": 0.1571, "high": 0.1573, "low": 0.1571, "close": 0.1573, "volume": 24900.1, "quote_volume": 3914.34796, "trades": 61, "taker_buy_volume": 14010.6, "taker_buy_quote": 2201.75591}, {"ts": 1768327800000, "open": 0.1573, "high": 0.1574, "low": 0.1571, "close": 0.1571, "volume": 28172.6, "quote_volume": 4428.88057, "trades": 50, "taker_buy_volume": 8307.5, "taker_buy_quote": 1306.12806}, {"ts": 1768327860000, "open": 0.1571, "high": 0.1571, "low": 0.157, "close": 0.157, "volume": 11859.5, "quote_volume": 1863.07317, "trades": 25, "taker_buy_volume": 10454.2, "taker_buy_quote": 1642.35482}, {"ts": 1768327920000, "open": 0.1571, "high": 0.1573, "low": 0.157, "close": 0.1572, "volume": 23003.6, "quote_volume": 3614.07196, "trades": 53, "taker_buy_volume": 11534.6, "taker_buy_quote": 1812.29391}, {"ts": 1768327980000, "open": 0.1572, "high": 0.1573, "low": 0.1571, "close": 0.1572, "volume": 61172.9, "quote_volume": 9617.90159, "trades": 99, "taker_buy_volume": 42129.0, "taker_buy_quote": 6623.76202}, {"ts": 1768328040000, "open": 0.1572, "high": 0.1572, "low": 0.1568, "close": 0.1571, "volume": 82069.3, "quote_volume": 12883.4446, "trades": 88, "taker_buy_volume": 33964.9, "taker_buy_quote": 5333.90153}, {"ts": 1768328100000, "open": 0.1571, "high": 0.1571, "low": 0.1569, "close": 0.157, "volume": 38497.0, "quote_volume": 6044.28213, "trades": 62, "taker_buy_volume": 16800.9, "taker_buy_quote": 2638.45962}, {"ts": 1768328160000, "open": 0.157, "high": 0.157, "low": 0.1568, "close": 0.1569, "volume": 4175.8, "quote_volume": 655.32466, "trades": 21, "taker_buy_volume": 1698.4, "taker_buy_quote": 266.47896}, {"ts": 1768328220000, "open": 0.1569, "high": 0.157, "low": 0.1569, "close": 0.157, "volume": 8605.3, "quote_volume": 1350.35204, "trades": 36, "taker_buy_volume": 5378.8, "taker_buy_quote": 844.03178}, {"ts": 1768328280000, "open": 0.157, "high": 0.157, "low": 0.1568, "close": 0.157, "volume": 27577.4, "quote_volume": 4326.26667, "trades": 122, "taker_buy_volume": 10625.2, "taker_buy_quote": 1667.30592}, {"ts": 1768328340000, "open": 0.157, "high": 0.1571, "low": 0.1569, "close": 0.1569, "volume": 10643.9, "quote_volume": 1670.30477, "trades": 38, "taker_buy_volume": 5249.2, "taker_buy_quote": 823.73613}, {"ts": 1768328400000, "open": 0.157, "high": 0.157, "low": 0.1568, "close": 0.157, "volume": 8550.8, "quote_volume": 1341.46917, "trades": 43, "taker_buy_volume": 4528.8, "taker_buy_quote": 710.54746}, {"ts": 1768328460000, "open": 0.1571, "high": 0.1575, "low": 0.157, "close": 0.1572, "volume": 67659.1, "quote_volume": 10636.65518, "trades": 133, "taker_buy_volume": 40037.6, "taker_buy_quote": 6296.85435}, {"ts": 1768328520000, "open": 0.1572, "high": 0.1573, "low": 0.1571, "close": 0.1572, "volume": 22872.9, "quote_volume": 3595.57476, "trades": 61, "taker_buy_volume": 16906.4, "taker_buy_quote": 2657.73044}, {"ts": 1768328580000, "open": 0.1573, "high": 0.1573, "low": 0.1568, "close": 0.1568, "volume": 37317.9, "quote_volume": 5859.29284, "trades": 67, "taker_buy_volume": 21127.5, "taker_buy_quote": 3317.1636}, {"ts": 1768328640000, "open": 0.1568, "high": 0.157, "low": 0.1568, "close": 0.1568, "volume": 59061.1, "quote_volume": 9267.5219, "trades": 48, "taker_buy_volume": 49824.4, "taker_buy_quote": 7818.36709}, {"ts": 1768328700000, "open": 0.1568, "high": 0.1569, "low": 0.1567, "close": 0.1569, "volume": 24638.5, "quote_volume": 3863.07742, "trades": 58, "taker_buy_volume": 13818.2, "taker_buy_quote": 2166.61303}, {"ts": 1768328760000, "open": 0.1568, "high": 0.1569, "low": 0.1568, "close": 0.1569, "volume": 4287.7, "quote_volume": 672.40225, "trades": 20, "taker_buy_volume": 2789.7, "taker_buy_quote": 437.51585}, {"ts": 1768328820000, "open": 0.1569, "high": 0.1569, "low": 0.1565, "close": 0.1565, "volume": 19713.2, "quote_volume": 3088.39539, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328880000, "open": 0.1566, "high": 0.1566, "low": 0.1564, "close": 0.1565, "volume": 18950.7, "quote_volume": 2965.72561, "trades": 34, "taker_buy_volume": 9360.8, "taker_buy_quote": 1465.31554}, {"ts": 1768328940000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 7348.2, "quote_volume": 1149.9933, "trades": 17, "taker_buy_volume": 4383.7, "taker_buy_quote": 686.04905}, {"ts": 1768329000000, "open": 0.1565, "high": 0.1565, "low": 0.1564, "close": 0.1564, "volume": 28419.5, "quote_volume": 4444.87969, "trades": 28, "taker_buy_volume": 11475.0, "taker_buy_quote": 1794.69}, {"ts": 1768329060000, "open": 0.1565, "high": 0.1567, "low": 0.1565, "close": 0.1567, "volume": 6263.7, "quote_volume": 980.84801, "trades": 33, "taker_buy_volume": 5390.4, "taker_buy_quote": 844.17656}, {"ts": 1768329120000, "open": 0.1568, "high": 0.1571, "low": 0.1568, "close": 0.1569, "volume": 20732.8, "quote_volume": 3253.2567, "trades": 36, "taker_buy_volume": 12675.6, "taker_buy_quote": 1988.32634}, {"ts": 1768329180000, "open": 0.1569, "high": 0.1569, "low": 0.1567, "close": 0.1568, "volume": 32451.6, "quote_volume": 5087.03273, "trades": 53, "taker_buy_volume": 11120.7, "taker_buy_quote": 1742.94607}, {"ts": 1768329240000, "open": 0.1568, "high": 0.1568, "low": 0.1568, "close": 0.1568, "volume": 57707.3, "quote_volume": 9048.50464, "trades": 25, "taker_buy_volume": 12455.3, "taker_buy_quote": 1952.99104}, {"ts": 1768329300000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 10621.4, "quote_volume": 1665.41699, "trades": 26, "taker_buy_volume": 4925.8, "taker_buy_quote": 772.36544}, {"ts": 1768329360000, "open": 0.1569, "high": 0.157, "low": 0.1569, "close": 0.157, "volume": 11325.8, "quote_volume": 1778.06578, "trades": 22, "taker_buy_volume": 10386.2, "taker_buy_quote": 1630.54858}, {"ts": 1768329420000, "open": 0.1571, "high": 0.1571, "low": 0.157, "close": 0.157, "volume": 12872.3, "quote_volume": 2021.52227, "trades": 38, "taker_buy_volume": 7893.7, "taker_buy_quote": 1239.70461}, {"ts": 1768329480000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 3146.1, "quote_volume": 493.9377, "trades": 6, "taker_buy_volume": 3146.1, "taker_buy_quote": 493.9377}, {"ts": 1768329540000, "open": 0.1569, "high": 0.157, "low": 0.1568, "close": 0.157, "volume": 35522.8, "quote_volume": 5575.11392, "trades": 39, "taker_buy_volume": 18450.9, "taker_buy_quote": 2896.43339}, {"ts": 1768329600000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 6802.1, "quote_volume": 1067.9297, "trades": 9, "taker_buy_volume": 6802.1, "taker_buy_quote": 1067.9297}, {"ts": 1768329660000, "open": 0.157, "high": 0.157, "low": 0.1565, "close": 0.1566, "volume": 23766.2, "quote_volume": 3725.34031, "trades": 44, "taker_buy_volume": 16539.1, "taker_buy_quote": 2592.04706}, {"ts": 1768329720000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 39493.7, "quote_volume": 6191.89403, "trades": 53, "taker_buy_volume": 12699.4, "taker_buy_quote": 1990.71297}, {"ts": 1768329780000, "open": 0.1567, "high": 0.1567, "low": 0.1567, "close": 0.1567, "volume": 7799.1, "quote_volume": 1222.11897, "trades": 19, "taker_buy_volume": 3349.8, "taker_buy_quote": 524.91366}, {"ts": 1768329840000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 17491.8, "quote_volume": 2742.46747, "trades": 29, "taker_buy_volume": 3891.1, "taker_buy_quote": 609.87771}, {"ts": 1768329900000, "open": 0.1569, "high": 0.1571, "low": 0.1569, "close": 0.157, "volume": 35502.5, "quote_volume": 5573.60725, "trades": 63, "taker_buy_volume": 29701.8, "taker_buy_quote": 4662.50706}, {"ts": 1768329960000, "open": 0.157, "high": 0.1572, "low": 0.157, "close": 0.1572, "volume": 28638.0, "quote_volume": 4497.71658, "trades": 59, "taker_buy_volume": 17074.0, "taker_buy_quote": 2681.99968}, {"ts": 1768330020000, "open": 0.1572, "high": 0.1574, "low": 0.1572, "close": 0.1572, "volume": 107908.3, "quote_volume": 16978.16288, "trades": 101, "taker_buy_volume": 86472.7, "taker_buy_quote": 13606.31101}, {"ts": 1768330080000, "open": 0.1572, "high": 0.1574, "low": 0.1568, "close": 0.1573, "volume": 315270.2, "quote_volume": 49535.53084, "trades": 342, "taker_buy_volume": 113893.0, "taker_buy_quote": 17913.21935}, {"ts": 1768330140000, "open": 0.1573, "high": 0.1573, "low": 0.1569, "close": 0.1569, "volume": 39296.4, "quote_volume": 6176.5221, "trades": 67, "taker_buy_volume": 14386.8, "taker_buy_quote": 2261.89329}, {"ts": 1768330200000, "open": 0.1568, "high": 0.1568, "low": 0.1564, "close": 0.1565, "volume": 109286.3, "quote_volume": 17107.87746, "trades": 119, "taker_buy_volume": 84719.6, "taker_buy_quote": 13263.08523}, {"ts": 1768330260000, "open": 0.1565, "high": 0.1566, "low": 0.1564, "close": 0.1565, "volume": 33151.8, "quote_volume": 5188.70823, "trades": 54, "taker_buy_volume": 11536.8, "taker_buy_quote": 1806.29991}, {"ts": 1768330320000, "open": 0.1565, "high": 0.1565, "low": 0.1565, "close": 0.1565, "volume": 19551.7, "quote_volume": 3059.84105, "trades": 40, "taker_buy_volume": 13237.7, "taker_buy_quote": 2071.70005}, {"ts": 1768330380000, "open": 0.1565, "high": 0.1568, "low": 0.1565, "close": 0.1567, "volume": 25644.7, "quote_volume": 4018.24439, "trades": 37, "taker_buy_volume": 7804.5, "taker_buy_quote": 1223.21813}, {"ts": 1768330440000, "open": 0.1567, "high": 0.1567, "low": 0.1566, "close": 0.1566, "volume": 4849.5, "quote_volume": 759.72344, "trades": 11, "taker_buy_volume": 523.2, "taker_buy_quote": 81.98544}, {"ts": 1768330500000, "open": 0.1567, "high": 0.1567, "low": 0.1565, "close": 0.1565, "volume": 36905.9, "quote_volume": 5777.45331, "trades": 39, "taker_buy_volume": 8250.0, "taker_buy_quote": 1291.90728}, {"ts": 1768330560000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1566, "volume": 22241.8, "quote_volume": 3482.25161, "trades": 36, "taker_buy_volume": 16902.8, "taker_buy_quote": 2646.69811}, {"ts": 1768330620000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 3858.5, "quote_volume": 604.2411, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330680000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 12567.1, "quote_volume": 1969.91454, "trades": 39, "taker_buy_volume": 3668.6, "taker_buy_quote": 575.04463}, {"ts": 1768330740000, "open": 0.1568, "high": 0.1572, "low": 0.1568, "close": 0.1571, "volume": 170475.9, "quote_volume": 26767.39632, "trades": 97, "taker_buy_volume": 155968.3, "taker_buy_quote": 24488.31702}, {"ts": 1768330800000, "open": 0.1571, "high": 0.1571, "low": 0.1569, "close": 0.157, "volume": 23594.1, "quote_volume": 3704.28874, "trades": 47, "taker_buy_volume": 14196.2, "taker_buy_quote": 2229.07142}, {"ts": 1768330860000, "open": 0.157, "high": 0.157, "low": 0.1568, "close": 0.1568, "volume": 16718.0, "quote_volume": 2622.68414, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330920000, "open": 0.1568, "high": 0.1568, "low": 0.1565, "close": 0.1567, "volume": 33010.4, "quote_volume": 5173.32481, "trades": 46, "taker_buy_volume": 23264.2, "taker_buy_quote": 3645.99177}, {"ts": 1768330980000, "open": 0.1566, "high": 0.1566, "low": 0.1565, "close": 0.1565, "volume": 20104.2, "quote_volume": 3147.47443, "trades": 37, "taker_buy_volume": 14053.5, "taker_buy_quote": 2200.38652}, {"ts": 1768331040000, "open": 0.1566, "high": 0.1566, "low": 0.1564, "close": 0.1565, "volume": 54609.1, "quote_volume": 8547.96974, "trades": 61, "taker_buy_volume": 33164.6, "taker_buy_quote": 5192.14586}, {"ts": 1768331100000, "open": 0.1565, "high": 0.1565, "low": 0.1564, "close": 0.1565, "volume": 5948.5, "quote_volume": 930.52787, "trades": 16, "taker_buy_volume": 3001.7, "taker_buy_quote": 469.51996}, {"ts": 1768331160000, "open": 0.1564, "high": 0.1565, "low": 0.1563, "close": 0.1563, "volume": 72140.4, "quote_volume": 11278.71854, "trades": 79, "taker_buy_volume": 46555.0, "taker_buy_quote": 7279.63781}, {"ts": 1768331220000, "open": 0.1564, "high": 0.1565, "low": 0.1564, "close": 0.1564, "volume": 19555.5, "quote_volume": 3060.24874, "trades": 34, "taker_buy_volume": 10079.0, "taker_buy_quote": 1577.28024}, {"ts": 1768331280000, "open": 0.1563, "high": 0.1564, "low": 0.1562, "close": 0.1564, "volume": 29237.3, "quote_volume": 4570.79725, "trades": 50, "taker_buy_volume": 13563.5, "taker_buy_quote": 2121.06655}, {"ts": 1768331340000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 8917.5, "quote_volume": 1394.697, "trades": 24, "taker_buy_volume": 8218.0, "taker_buy_quote": 1285.2952}, {"ts": 1768331400000, "open": 0.1564, "high": 0.1566, "low": 0.1564, "close": 0.1566, "volume": 11120.9, "quote_volume": 1739.80522, "trades": 26, "taker_buy_volume": 5904.2, "taker_buy_quote": 923.91334}, {"ts": 1768331460000, "open": 0.1566, "high": 0.1566, "low": 0.1566, "close": 0.1566, "volume": 3361.5, "quote_volume": 526.4109, "trades": 11, "taker_buy_volume": 1836.7, "taker_buy_quote": 287.62722}, {"ts": 1768331520000, "open": 0.1566, "high": 0.1566, "low": 0.1563, "close": 0.1563, "volume": 4498.1, "quote_volume": 703.70208, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331580000, "open": 0.1564, "high": 0.1565, "low": 0.1564, "close": 0.1565, "volume": 3070.9, "quote_volume": 480.31454, "trades": 10, "taker_buy_volume": 3070.9, "taker_buy_quote": 480.31454}, {"ts": 1768331640000, "open": 0.1565, "high": 0.1565, "low": 0.1564, "close": 0.1564, "volume": 1770.1, "quote_volume": 276.85645, "trades": 7, "taker_buy_volume": 128.1, "taker_buy_quote": 20.04765}, {"ts": 1768331700000, "open": 0.1564, "high": 0.1567, "low": 0.1564, "close": 0.1567, "volume": 25907.0, "quote_volume": 4055.10995, "trades": 32, "taker_buy_volume": 25907.0, "taker_buy_quote": 4055.10995}, {"ts": 1768331760000, "open": 0.1567, "high": 0.1567, "low": 0.1563, "close": 0.1564, "volume": 19596.9, "quote_volume": 3065.9436, "trades": 54, "taker_buy_volume": 6816.3, "taker_buy_quote": 1065.67099}, {"ts": 1768331820000, "open": 0.1564, "high": 0.1564, "low": 0.1564, "close": 0.1564, "volume": 2565.0, "quote_volume": 401.166, "trades": 7, "taker_buy_volume": 1865.7, "taker_buy_quote": 291.79548}, {"ts": 1768331880000, "open": 0.1564, "high": 0.157, "low": 0.1563, "close": 0.1568, "volume": 176073.5, "quote_volume": 27588.84324, "trades": 127, "taker_buy_volume": 154794.7, "taker_buy_quote": 24254.25127}, {"ts": 1768331940000, "open": 0.1568, "high": 0.1572, "low": 0.1568, "close": 0.1572, "volume": 73781.6, "quote_volume": 11582.74721, "trades": 70, "taker_buy_volume": 47105.0, "taker_buy_quote": 7399.85633}, {"ts": 1768332000000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 4748.9, "quote_volume": 746.52708, "trades": 20, "taker_buy_volume": 2641.4, "taker_buy_quote": 415.22808}, {"ts": 1768332060000, "open": 0.1572, "high": 0.1572, "low": 0.1572, "close": 0.1572, "volume": 4169.0, "quote_volume": 655.3668, "trades": 8, "taker_buy_volume": 3196.0, "taker_buy_quote": 502.4112}, {"ts": 1768332120000, "open": 0.1572, "high": 0.1576, "low": 0.1572, "close": 0.1575, "volume": 59156.3, "quote_volume": 9311.8609, "trades": 62, "taker_buy_volume": 47082.0, "taker_buy_quote": 7411.11934}, {"ts": 1768332180000, "open": 0.1575, "high": 0.1576, "low": 0.1574, "close": 0.1576, "volume": 50449.5, "quote_volume": 7943.91556, "trades": 47, "taker_buy_volume": 42576.9, "taker_buy_quote": 6704.69883}, {"ts": 1768332240000, "open": 0.1574, "high": 0.1574, "low": 0.1574, "close": 0.1574, "volume": 9538.2, "quote_volume": 1501.31268, "trades": 21, "taker_buy_volume": 2090.8, "taker_buy_quote": 329.09192}, {"ts": 1768332300000, "open": 0.1574, "high": 0.1574, "low": 0.1572, "close": 0.1573, "volume": 29417.9, "quote_volume": 4625.97681, "trades": 41, "taker_buy_volume": 5356.3, "taker_buy_quote": 842.15513}, {"ts": 1768332360000, "open": 0.1574, "high": 0.158, "low": 0.1574, "close": 0.1577, "volume": 307918.0, "quote_volume": 48540.96163, "trades": 146, "taker_buy_volume": 233624.5, "taker_buy_quote": 36833.13479}, {"ts": 1768332420000, "open": 0.1578, "high": 0.1579, "low": 0.1578, "close": 0.1579, "volume": 25989.9, "quote_volume": 4101.45041, "trades": 30, "taker_buy_volume": 18640.3, "taker_buy_quote": 2941.68353}, {"ts": 1768332480000, "open": 0.1579, "high": 0.1579, "low": 0.1579, "close": 0.1579, "volume": 14936.7, "quote_volume": 2358.50493, "trades": 19, "taker_buy_volume": 14053.5, "taker_buy_quote": 2219.04765}, {"ts": 1768332540000, "open": 0.1579, "high": 0.1579, "low": 0.1578, "close": 0.1578, "volume": 44703.4, "quote_volume": 7054.46721, "trades": 93, "taker_buy_volume": 26149.9, "taker_buy_quote": 4126.72491}, {"ts": 1768332600000, "open": 0.1578, "high": 0.1578, "low": 0.1575, "close": 0.1577, "volume": 45015.9, "quote_volume": 7097.06692, "trades": 94, "taker_buy_volume": 22325.7, "taker_buy_quote": 3519.80388}, {"ts": 1768332660000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1577, "volume": 49684.5, "quote_volume": 7832.70781, "trades": 62, "taker_buy_volume": 9189.4, "taker_buy_quote": 1449.00108}, {"ts": 1768332720000, "open": 0.1578, "high": 0.158, "low": 0.1578, "close": 0.158, "volume": 63929.8, "quote_volume": 10100.14517, "trades": 55, "taker_buy_volume": 62754.9, "taker_buy_quote": 9914.62846}, {"ts": 1768332780000, "open": 0.1581, "high": 0.1582, "low": 0.1581, "close": 0.1582, "volume": 61094.2, "quote_volume": 9662.04119, "trades": 70, "taker_buy_volume": 56568.1, "taker_buy_quote": 8946.46478}, {"ts": 1768332840000, "open": 0.1582, "high": 0.1585, "low": 0.1579, "close": 0.158, "volume": 194011.8, "quote_volume": 30668.88382, "trades": 177, "taker_buy_volume": 174320.8, "taker_buy_quote": 27554.692}, {"ts": 1768332900000, "open": 0.158, "high": 0.1584, "low": 0.1579, "close": 0.1583, "volume": 311148.3, "quote_volume": 49178.07238, "trades": 253, "taker_buy_volume": 213498.7, "taker_buy_quote": 33743.39822}, {"ts": 1768332960000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 26357.8, "quote_volume": 4175.1218, "trades": 25, "taker_buy_volume": 4721.0, "taker_buy_quote": 747.85268}, {"ts": 1768333020000, "open": 0.1584, "high": 0.1584, "low": 0.1582, "close": 0.1584, "volume": 157858.4, "quote_volume": 24982.97607, "trades": 111, "taker_buy_volume": 115635.6, "taker_buy_quote": 18296.8735}, {"ts": 1768333080000, "open": 0.1583, "high": 0.1584, "low": 0.1581, "close": 0.1582, "volume": 212468.0, "quote_volume": 33605.21417, "trades": 304, "taker_buy_volume": 144697.7, "taker_buy_quote": 22883.53077}, {"ts": 1768333140000, "open": 0.1582, "high": 0.1582, "low": 0.1581, "close": 0.1581, "volume": 38425.1, "quote_volume": 6075.66636, "trades": 102, "taker_buy_volume": 17158.0, "taker_buy_quote": 2712.76703}, {"ts": 1768333200000, "open": 0.1581, "high": 0.1584, "low": 0.1581, "close": 0.1583, "volume": 167959.1, "quote_volume": 26580.14128, "trades": 232, "taker_buy_volume": 146565.5, "taker_buy_quote": 23194.41087}, {"ts": 1768333260000, "open": 0.1583, "high": 0.1583, "low": 0.1582, "close": 0.1583, "volume": 15158.6, "quote_volume": 2398.24093, "trades": 46, "taker_buy_volume": 12779.6, "taker_buy_quote": 2021.77214}, {"ts": 1768333320000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 16322.0, "quote_volume": 2583.7726, "trades": 8, "taker_buy_volume": 16322.0, "taker_buy_quote": 2583.7726}, {"ts": 1768333380000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1583, "volume": 12461.5, "quote_volume": 1973.28588, "trades": 44, "taker_buy_volume": 10278.9, "taker_buy_quote": 1627.68228}, {"ts": 1768333440000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1583, "volume": 35655.5, "quote_volume": 5644.46682, "trades": 37, "taker_buy_volume": 33128.6, "taker_buy_quote": 5244.45855}, {"ts": 1768333500000, "open": 0.1583, "high": 0.1584, "low": 0.1582, "close": 0.1582, "volume": 21406.9, "quote_volume": 3388.97187, "trades": 89, "taker_buy_volume": 5395.4, "taker_buy_quote": 854.40772}, {"ts": 1768333560000, "open": 0.1582, "high": 0.1584, "low": 0.1582, "close": 0.1584, "volume": 19759.1, "quote_volume": 3128.32606, "trades": 30, "taker_buy_volume": 16870.6, "taker_buy_quote": 2671.09051}, {"ts": 1768333620000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 9160.6, "quote_volume": 1451.35474, "trades": 19, "taker_buy_volume": 6313.4, "taker_buy_quote": 1000.35826}, {"ts": 1768333680000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 22698.9, "quote_volume": 3595.82146, "trades": 88, "taker_buy_volume": 12408.2, "taker_buy_quote": 1965.77458}, {"ts": 1768333740000, "open": 0.1583, "high": 0.1584, "low": 0.1582, "close": 0.1584, "volume": 20193.8, "quote_volume": 3196.89255, "trades": 59, "taker_buy_volume": 12726.0, "taker_buy_quote": 2014.8417}, {"ts": 1768333800000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 17915.3, "quote_volume": 2835.99199, "trades": 60, "taker_buy_volume": 5490.1, "taker_buy_quote": 869.08283}, {"ts": 1768333860000, "open": 0.1583, "high": 0.1584, "low": 0.1582, "close": 0.1584, "volume": 27316.1, "quote_volume": 4322.55281, "trades": 59, "taker_buy_volume": 13677.5, "taker_buy_quote": 2164.71849}, {"ts": 1768333920000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 40802.8, "quote_volume": 6462.21926, "trades": 51, "taker_buy_volume": 34445.4, "taker_buy_quote": 5455.52478}, {"ts": 1768333980000, "open": 0.1584, "high": 0.1586, "low": 0.1584, "close": 0.1586, "volume": 132810.4, "quote_volume": 21053.00105, "trades": 92, "taker_buy_volume": 93229.6, "taker_buy_quote": 14777.68139}, {"ts": 1768334040000, "open": 0.1586, "high": 0.1586, "low": 0.1583, "close": 0.1584, "volume": 31180.8, "quote_volume": 4938.35641, "trades": 40, "taker_buy_volume": 18034.7, "taker_buy_quote": 2855.02208}, {"ts": 1768334100000, "open": 0.1583, "high": 0.1583, "low": 0.1578, "close": 0.1579, "volume": 126134.2, "quote_volume": 19924.71112, "trades": 158, "taker_buy_volume": 38221.4, "taker_buy_quote": 6035.44103}, {"ts": 1768334160000, "open": 0.1578, "high": 0.1578, "low": 0.1574, "close": 0.1576, "volume": 375687.1, "quote_volume": 59205.03578, "trades": 244, "taker_buy_volume": 154057.4, "taker_buy_quote": 24267.94055}, {"ts": 1768334220000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1576, "volume": 36204.2, "quote_volume": 5708.71694, "trades": 40, "taker_buy_volume": 7592.4, "taker_buy_quote": 1197.32148}, {"ts": 1768334280000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1577, "volume": 67963.3, "quote_volume": 10712.65987, "trades": 52, "taker_buy_volume": 14674.2, "taker_buy_quote": 2313.82121}, {"ts": 1768334340000, "open": 0.1576, "high": 0.1576, "low": 0.1575, "close": 0.1576, "volume": 17205.5, "quote_volume": 2710.89745, "trades": 28, "taker_buy_volume": 3290.2, "taker_buy_quote": 518.53552}, {"ts": 1768334400000, "open": 0.1577, "high": 0.1579, "low": 0.1577, "close": 0.1578, "volume": 59180.1, "quote_volume": 9340.21372, "trades": 90, "taker_buy_volume": 26224.1, "taker_buy_quote": 4138.55657}, {"ts": 1768334460000, "open": 0.1578, "high": 0.158, "low": 0.1576, "close": 0.1579, "volume": 64217.3, "quote_volume": 10140.72677, "trades": 99, "taker_buy_volume": 52128.4, "taker_buy_quote": 8234.23277}, {"ts": 1768334520000, "open": 0.1579, "high": 0.1579, "low": 0.1575, "close": 0.1575, "volume": 14471.7, "quote_volume": 2281.79988, "trades": 45, "taker_buy_volume": 656.0, "taker_buy_quote": 103.5824}, {"ts": 1768334580000, "open": 0.1576, "high": 0.1576, "low": 0.1575, "close": 0.1576, "volume": 16479.2, "quote_volume": 2596.41304, "trades": 27, "taker_buy_volume": 5757.5, "taker_buy_quote": 907.382}, {"ts": 1768334640000, "open": 0.1576, "high": 0.1577, "low": 0.1576, "close": 0.1577, "volume": 14630.9, "quote_volume": 2306.3192, "trades": 27, "taker_buy_volume": 4635.9, "taker_buy_quote": 730.83947}, {"ts": 1768334700000, "open": 0.1578, "high": 0.1579, "low": 0.1574, "close": 0.1578, "volume": 53780.8, "quote_volume": 8476.02222, "trades": 99, "taker_buy_volume": 11316.1, "taker_buy_quote": 1784.06801}, {"ts": 1768334760000, "open": 0.1578, "high": 0.1582, "low": 0.1578, "close": 0.1581, "volume": 185154.5, "quote_volume": 29264.87981, "trades": 133, "taker_buy_volume": 41176.7, "taker_buy_quote": 6507.51387}, {"ts": 1768334820000, "open": 0.1581, "high": 0.1582, "low": 0.158, "close": 0.1582, "volume": 37374.8, "quote_volume": 5905.45188, "trades": 62, "taker_buy_volume": 13128.2, "taker_buy_quote": 2074.38186}, {"ts": 1768334880000, "open": 0.1582, "high": 0.1583, "low": 0.1582, "close": 0.1583, "volume": 11260.0, "quote_volume": 1782.30977, "trades": 27, "taker_buy_volume": 10942.6, "taker_buy_quote": 1732.09709}, {"ts": 1768334940000, "open": 0.1583, "high": 0.1585, "low": 0.1583, "close": 0.1585, "volume": 106916.9, "quote_volume": 16941.8879, "trades": 75, "taker_buy_volume": 40976.5, "taker_buy_quote": 6491.67526}, {"ts": 1768335000000, "open": 0.1584, "high": 0.1584, "low": 0.1579, "close": 0.1582, "volume": 82404.6, "quote_volume": 13025.4623, "trades": 91, "taker_buy_volume": 58938.2, "taker_buy_quote": 9315.21365}, {"ts": 1768335060000, "open": 0.1582, "high": 0.1583, "low": 0.1582, "close": 0.1583, "volume": 26588.5, "quote_volume": 4206.8469, "trades": 57, "taker_buy_volume": 18743.0, "taker_buy_quote": 2965.5719}, {"ts": 1768335120000, "open": 0.1582, "high": 0.1583, "low": 0.1581, "close": 0.1583, "volume": 15542.8, "quote_volume": 2459.15477, "trades": 31, "taker_buy_volume": 11771.1, "taker_buy_quote": 1862.21979}, {"ts": 1768335180000, "open": 0.1583, "high": 0.1583, "low": 0.1582, "close": 0.1582, "volume": 27294.9, "quote_volume": 4319.58984, "trades": 54, "taker_buy_volume": 9014.4, "taker_buy_quote": 1426.74784}, {"ts": 1768335240000, "open": 0.1582, "high": 0.1586, "low": 0.1582, "close": 0.1584, "volume": 28066.8, "quote_volume": 4445.6524, "trades": 71, "taker_buy_volume": 21053.1, "taker_buy_quote": 3334.68232}, {"ts": 1768335300000, "open": 0.1583, "high": 0.1583, "low": 0.1581, "close": 0.1581, "volume": 12836.5, "quote_volume": 2031.07395, "trades": 34, "taker_buy_volume": 2478.0, "taker_buy_quote": 392.2674}, {"ts": 1768335360000, "open": 0.1581, "high": 0.1581, "low": 0.1579, "close": 0.158, "volume": 55971.3, "quote_volume": 8840.12074, "trades": 87, "taker_buy_volume": 40264.3, "taker_buy_quote": 6358.8872}, {"ts": 1768335420000, "open": 0.1579, "high": 0.1579, "low": 0.1578, "close": 0.1579, "volume": 14336.1, "quote_volume": 2263.34401, "trades": 23, "taker_buy_volume": 10235.7, "taker_buy_quote": 1616.21703}, {"ts": 1768335480000, "open": 0.1578, "high": 0.158, "low": 0.1577, "close": 0.1579, "volume": 90970.9, "quote_volume": 14362.99869, "trades": 160, "taker_buy_volume": 61046.5, "taker_buy_quote": 9638.09045}, {"ts": 1768335540000, "open": 0.1579, "high": 0.1579, "low": 0.1575, "close": 0.1576, "volume": 76892.3, "quote_volume": 12116.68432, "trades": 93, "taker_buy_volume": 8036.7, "taker_buy_quote": 1266.81176}, {"ts": 1768335600000, "open": 0.1576, "high": 0.1576, "low": 0.1574, "close": 0.1575, "volume": 8834.1, "quote_volume": 1391.41042, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335660000, "open": 0.1574, "high": 0.1574, "low": 0.1572, "close": 0.1573, "volume": 37230.1, "quote_volume": 5857.47442, "trades": 36, "taker_buy_volume": 7327.6, "taker_buy_quote": 1152.68753}, {"ts": 1768335720000, "open": 0.1574, "high": 0.1574, "low": 0.1573, "close": 0.1573, "volume": 25022.8, "quote_volume": 3936.65839, "trades": 30, "taker_buy_volume": 6475.2, "taker_buy_quote": 1019.12091}, {"ts": 1768335780000, "open": 0.1573, "high": 0.1573, "low": 0.1572, "close": 0.1572, "volume": 51444.2, "quote_volume": 8087.49994, "trades": 61, "taker_buy_volume": 30207.7, "taker_buy_quote": 4748.65044}, {"ts": 1768335840000, "open": 0.1573, "high": 0.1574, "low": 0.1573, "close": 0.1573, "volume": 46941.8, "quote_volume": 7386.90459, "trades": 44, "taker_buy_volume": 39267.5, "taker_buy_quote": 6179.7372}, {"ts": 1768335900000, "open": 0.1573, "high": 0.1573, "low": 0.1572, "close": 0.1572, "volume": 76638.4, "quote_volume": 12048.98382, "trades": 58, "taker_buy_volume": 45753.4, "taker_buy_quote": 7192.69612}, {"ts": 1768335960000, "open": 0.1572, "high": 0.1572, "low": 0.1567, "close": 0.1568, "volume": 88480.6, "quote_volume": 13889.12142, "trades": 87, "taker_buy_volume": 14359.2, "taker_buy_quote": 2256.97946}, {"ts": 1768336020000, "open": 0.1567, "high": 0.1568, "low": 0.1565, "close": 0.1565, "volume": 47683.7, "quote_volume": 7467.11749, "trades": 57, "taker_buy_volume": 8895.7, "taker_buy_quote": 1393.31679}, {"ts": 1768336080000, "open": 0.1566, "high": 0.1566, "low": 0.1565, "close": 0.1565, "volume": 10631.9, "quote_volume": 1664.69413, "trades": 32, "taker_buy_volume": 7206.0, "taker_buy_quote": 1128.27446}, {"ts": 1768336140000, "open": 0.1565, "high": 0.1565, "low": 0.1564, "close": 0.1565, "volume": 29522.5, "quote_volume": 4620.24031, "trades": 29, "taker_buy_volume": 12918.4, "taker_buy_quote": 2021.7296}, {"ts": 1768336200000, "open": 0.1565, "high": 0.1565, "low": 0.1556, "close": 0.1559, "volume": 344353.8, "quote_volume": 53705.01197, "trades": 261, "taker_buy_volume": 118481.4, "taker_buy_quote": 18479.73719}, {"ts": 1768336260000, "open": 0.1558, "high": 0.1562, "low": 0.1557, "close": 0.1559, "volume": 278415.6, "quote_volume": 43426.62272, "trades": 198, "taker_buy_volume": 155639.9, "taker_buy_quote": 24279.15136}, {"ts": 1768336320000, "open": 0.1559, "high": 0.1561, "low": 0.1557, "close": 0.1558, "volume": 184553.6, "quote_volume": 28786.42158, "trades": 148, "taker_buy_volume": 13052.9, "taker_buy_quote": 2036.91271}, {"ts": 1768336380000, "open": 0.1558, "high": 0.1559, "low": 0.1557, "close": 0.1559, "volume": 83224.9, "quote_volume": 12967.82086, "trades": 69, "taker_buy_volume": 54322.1, "taker_buy_quote": 8464.51913}, {"ts": 1768336440000, "open": 0.1558, "high": 0.156, "low": 0.1557, "close": 0.1559, "volume": 36571.8, "quote_volume": 5699.57784, "trades": 61, "taker_buy_volume": 28473.6, "taker_buy_quote": 4437.69441}, {"ts": 1768336500000, "open": 0.1559, "high": 0.1559, "low": 0.1555, "close": 0.1556, "volume": 60146.6, "quote_volume": 9365.08654, "trades": 60, "taker_buy_volume": 28657.0, "taker_buy_quote": 4462.19168}, {"ts": 1768336560000, "open": 0.1556, "high": 0.1558, "low": 0.1547, "close": 0.1549, "volume": 362287.3, "quote_volume": 56183.03002, "trades": 259, "taker_buy_volume": 81913.0, "taker_buy_quote": 12695.85343}, {"ts": 1768336620000, "open": 0.1548, "high": 0.1549, "low": 0.1545, "close": 0.1546, "volume": 148597.1, "quote_volume": 22984.95768, "trades": 153, "taker_buy_volume": 72835.8, "taker_buy_quote": 11264.65652}, {"ts": 1768336680000, "open": 0.1546, "high": 0.1556, "low": 0.1545, "close": 0.1547, "volume": 843605.6, "quote_volume": 130832.11777, "trades": 466, "taker_buy_volume": 627801.5, "taker_buy_quote": 97375.13658}, {"ts": 1768336740000, "open": 0.1548, "high": 0.1548, "low": 0.1546, "close": 0.1546, "volume": 34430.3, "quote_volume": 5324.66795, "trades": 57, "taker_buy_volume": 14526.2, "taker_buy_quote": 2247.23865}, {"ts": 1768336800000, "open": 0.1547, "high": 0.1547, "low": 0.1534, "close": 0.1536, "volume": 531364.0, "quote_volume": 81730.20994, "trades": 447, "taker_buy_volume": 127307.1, "taker_buy_quote": 19591.52855}, {"ts": 1768336860000, "open": 0.1535, "high": 0.1537, "low": 0.1529, "close": 0.153, "volume": 1054143.9, "quote_volume": 161584.30041, "trades": 838, "taker_buy_volume": 485287.0, "taker_buy_quote": 74388.92836}, {"ts": 1768336920000, "open": 0.153, "high": 0.1532, "low": 0.1529, "close": 0.1529, "volume": 99223.3, "quote_volume": 15188.88155, "trades": 195, "taker_buy_volume": 28041.2, "taker_buy_quote": 4294.06548}, {"ts": 1768336980000, "open": 0.153, "high": 0.1535, "low": 0.1529, "close": 0.1531, "volume": 315701.2, "quote_volume": 48381.29386, "trades": 303, "taker_buy_volume": 238599.4, "taker_buy_quote": 36571.54472}, {"ts": 1768337040000, "open": 0.1532, "high": 0.1534, "low": 0.153, "close": 0.1534, "volume": 122822.7, "quote_volume": 18822.26484, "trades": 139, "taker_buy_volume": 62197.9, "taker_buy_quote": 9532.70918}, {"ts": 1768337100000, "open": 0.1535, "high": 0.1539, "low": 0.1535, "close": 0.1537, "volume": 63052.0, "quote_volume": 9693.23094, "trades": 124, "taker_buy_volume": 49128.9, "taker_buy_quote": 7552.83319}, {"ts": 1768337160000, "open": 0.1537, "high": 0.1538, "low": 0.1536, "close": 0.1537, "volume": 81330.2, "quote_volume": 12497.16452, "trades": 104, "taker_buy_volume": 23859.6, "taker_buy_quote": 3667.52029}, {"ts": 1768337220000, "open": 0.1537, "high": 0.1537, "low": 0.1534, "close": 0.1534, "volume": 84634.8, "quote_volume": 12994.10356, "trades": 208, "taker_buy_volume": 55374.6, "taker_buy_quote": 8502.44046}, {"ts": 1768337280000, "open": 0.1533, "high": 0.1535, "low": 0.1532, "close": 0.1534, "volume": 106731.5, "quote_volume": 16364.73065, "trades": 157, "taker_buy_volume": 69311.7, "taker_buy_quote": 10627.87956}, {"ts": 1768337340000, "open": 0.1534, "high": 0.1534, "low": 0.1529, "close": 0.1529, "volume": 131624.9, "quote_volume": 20161.04408, "trades": 141, "taker_buy_volume": 11800.8, "taker_buy_quote": 1806.85248}, {"ts": 1768337400000, "open": 0.1529, "high": 0.1531, "low": 0.1528, "close": 0.153, "volume": 132429.3, "quote_volume": 20254.75694, "trades": 148, "taker_buy_volume": 37216.2, "taker_buy_quote": 5692.08573}, {"ts": 1768337460000, "open": 0.153, "high": 0.1532, "low": 0.1529, "close": 0.1532, "volume": 22090.2, "quote_volume": 3381.11219, "trades": 85, "taker_buy_volume": 17756.4, "taker_buy_quote": 2718.05177}, {"ts": 1768337520000, "open": 0.1532, "high": 0.1536, "low": 0.1532, "close": 0.1534, "volume": 38566.1, "quote_volume": 5915.74201, "trades": 82, "taker_buy_volume": 20470.9, "taker_buy_quote": 3138.47042}, {"ts": 1768337580000, "open": 0.1534, "high": 0.1535, "low": 0.1532, "close": 0.1534, "volume": 79107.5, "quote_volume": 12133.66871, "trades": 104, "taker_buy_volume": 60252.0, "taker_buy_quote": 9242.28814}, {"ts": 1768337640000, "open": 0.1535, "high": 0.1537, "low": 0.1534, "close": 0.1535, "volume": 137929.6, "quote_volume": 21190.52689, "trades": 117, "taker_buy_volume": 115040.7, "taker_buy_quote": 17675.25272}, {"ts": 1768337700000, "open": 0.1536, "high": 0.1537, "low": 0.1534, "close": 0.1535, "volume": 33911.8, "quote_volume": 5207.09627, "trades": 120, "taker_buy_volume": 27109.8, "taker_buy_quote": 4163.16862}, {"ts": 1768337760000, "open": 0.1535, "high": 0.1537, "low": 0.1534, "close": 0.1537, "volume": 50460.7, "quote_volume": 7750.01969, "trades": 76, "taker_buy_volume": 37502.0, "taker_buy_quote": 5761.15504}, {"ts": 1768337820000, "open": 0.1536, "high": 0.1536, "low": 0.1535, "close": 0.1536, "volume": 6825.4, "quote_volume": 1047.98784, "trades": 18, "taker_buy_volume": 1742.6, "taker_buy_quote": 267.66336}, {"ts": 1768337880000, "open": 0.1537, "high": 0.1538, "low": 0.1537, "close": 0.1538, "volume": 57049.9, "quote_volume": 8773.33503, "trades": 70, "taker_buy_volume": 24868.9, "taker_buy_quote": 3824.62953}, {"ts": 1768337940000, "open": 0.1538, "high": 0.1542, "low": 0.1538, "close": 0.1542, "volume": 79875.2, "quote_volume": 12304.9864, "trades": 81, "taker_buy_volume": 67270.9, "taker_buy_quote": 10362.08342}, {"ts": 1768338000000, "open": 0.1542, "high": 0.1544, "low": 0.1539, "close": 0.1543, "volume": 122746.1, "quote_volume": 18914.03274, "trades": 124, "taker_buy_volume": 69443.4, "taker_buy_quote": 10702.54835}, {"ts": 1768338060000, "open": 0.1542, "high": 0.1542, "low": 0.1539, "close": 0.1542, "volume": 110483.4, "quote_volume": 17016.18157, "trades": 128, "taker_buy_volume": 54212.9, "taker_buy_quote": 8350.20605}, {"ts": 1768338120000, "open": 0.1542, "high": 0.1542, "low": 0.1539, "close": 0.1541, "volume": 61342.1, "quote_volume": 9452.51647, "trades": 77, "taker_buy_volume": 34230.5, "taker_buy_quote": 5277.28442}, {"ts": 1768338180000, "open": 0.1541, "high": 0.1542, "low": 0.1541, "close": 0.1542, "volume": 15420.5, "quote_volume": 2377.24101, "trades": 53, "taker_buy_volume": 14269.0, "taker_buy_quote": 2199.67971}, {"ts": 1768338240000, "open": 0.1543, "high": 0.1544, "low": 0.1543, "close": 0.1544, "volume": 31521.7, "quote_volume": 4865.48914, "trades": 36, "taker_buy_volume": 31521.7, "taker_buy_quote": 4865.48914}, {"ts": 1768338300000, "open": 0.1544, "high": 0.1548, "low": 0.1544, "close": 0.1548, "volume": 56527.5, "quote_volume": 8740.4825, "trades": 81, "taker_buy_volume": 56202.0, "taker_buy_quote": 8690.2253}, {"ts": 1768338360000, "open": 0.1547, "high": 0.155, "low": 0.1546, "close": 0.1546, "volume": 190637.4, "quote_volume": 29497.47478, "trades": 108, "taker_buy_volume": 36591.5, "taker_buy_quote": 5665.49767}, {"ts": 1768338420000, "open": 0.1546, "high": 0.1549, "low": 0.1546, "close": 0.1549, "volume": 74025.6, "quote_volume": 11452.9051, "trades": 60, "taker_buy_volume": 61365.9, "taker_buy_quote": 9495.71548}, {"ts": 1768338480000, "open": 0.155, "high": 0.1553, "low": 0.155, "close": 0.1552, "volume": 162533.8, "quote_volume": 25217.22363, "trades": 123, "taker_buy_volume": 86991.2, "taker_buy_quote": 13496.93581}, {"ts": 1768338540000, "open": 0.1552, "high": 0.1556, "low": 0.1552, "close": 0.1556, "volume": 215761.8, "quote_volume": 33544.09042, "trades": 209, "taker_buy_volume": 168862.5, "taker_buy_quote": 26249.49677}, {"ts": 1768338600000, "open": 0.1556, "high": 0.1556, "low": 0.1552, "close": 0.1555, "volume": 36731.8, "quote_volume": 5708.54851, "trades": 86, "taker_buy_volume": 29689.2, "taker_buy_quote": 4613.74823}, {"ts": 1768338660000, "open": 0.1555, "high": 0.1557, "low": 0.1551, "close": 0.1551, "volume": 103860.6, "quote_volume": 16144.07685, "trades": 93, "taker_buy_volume": 34003.0, "taker_buy_quote": 5291.66551}, {"ts": 1768338720000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 121.5, "quote_volume": 18.8325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338780000, "open": 0.155, "high": 0.1555, "low": 0.155, "close": 0.1555, "volume": 50239.2, "quote_volume": 7795.84426, "trades": 81, "taker_buy_volume": 40447.2, "taker_buy_quote": 6277.19285}, {"ts": 1768338840000, "open": 0.1554, "high": 0.1554, "low": 0.1552, "close": 0.1552, "volume": 44425.5, "quote_volume": 6898.71315, "trades": 44, "taker_buy_volume": 18088.6, "taker_buy_quote": 2807.691}, {"ts": 1768338900000, "open": 0.1552, "high": 0.1553, "low": 0.1552, "close": 0.1553, "volume": 2053.6, "quote_volume": 318.72226, "trades": 8, "taker_buy_volume": 2053.6, "taker_buy_quote": 318.72226}, {"ts": 1768338960000, "open": 0.1553, "high": 0.1556, "low": 0.1553, "close": 0.1555, "volume": 85567.1, "quote_volume": 13306.47572, "trades": 76, "taker_buy_volume": 72310.1, "taker_buy_quote": 11245.31792}, {"ts": 1768339020000, "open": 0.1555, "high": 0.1558, "low": 0.1555, "close": 0.1557, "volume": 19136.6, "quote_volume": 2978.46991, "trades": 35, "taker_buy_volume": 16529.8, "taker_buy_quote": 2572.60821}, {"ts": 1768339080000, "open": 0.1557, "high": 0.1557, "low": 0.1555, "close": 0.1556, "volume": 44814.6, "quote_volume": 6972.19311, "trades": 52, "taker_buy_volume": 16646.7, "taker_buy_quote": 2589.10654}, {"ts": 1768339140000, "open": 0.1557, "high": 0.1559, "low": 0.1557, "close": 0.1557, "volume": 231256.2, "quote_volume": 36032.69638, "trades": 189, "taker_buy_volume": 177607.7, "taker_buy_quote": 27673.29936}, {"ts": 1768339200000, "open": 0.1558, "high": 0.1561, "low": 0.1558, "close": 0.1559, "volume": 134467.9, "quote_volume": 20955.44585, "trades": 118, "taker_buy_volume": 30426.8, "taker_buy_quote": 4744.59194}, {"ts": 1768339260000, "open": 0.1559, "high": 0.1561, "low": 0.1559, "close": 0.1561, "volume": 61559.3, "quote_volume": 9607.8886, "trades": 64, "taker_buy_volume": 60599.3, "taker_buy_quote": 9458.13528}, {"ts": 1768339320000, "open": 0.156, "high": 0.156, "low": 0.1558, "close": 0.156, "volume": 176853.3, "quote_volume": 27572.52394, "trades": 98, "taker_buy_volume": 25668.1, "taker_buy_quote": 4003.22732}, {"ts": 1768339380000, "open": 0.1559, "high": 0.156, "low": 0.1558, "close": 0.156, "volume": 8027.5, "quote_volume": 1251.00975, "trades": 25, "taker_buy_volume": 4647.3, "taker_buy_quote": 724.19117}, {"ts": 1768339440000, "open": 0.1559, "high": 0.1559, "low": 0.1549, "close": 0.155, "volume": 241440.3, "quote_volume": 37482.71593, "trades": 222, "taker_buy_volume": 106328.2, "taker_buy_quote": 16493.57444}, {"ts": 1768339500000, "open": 0.1551, "high": 0.1555, "low": 0.1551, "close": 0.1553, "volume": 333064.7, "quote_volume": 51741.25743, "trades": 192, "taker_buy_volume": 253208.4, "taker_buy_quote": 39342.35319}, {"ts": 1768339560000, "open": 0.1553, "high": 0.1555, "low": 0.155, "close": 0.155, "volume": 117914.7, "quote_volume": 18310.71986, "trades": 105, "taker_buy_volume": 47913.6, "taker_buy_quote": 7443.66573}, {"ts": 1768339620000, "open": 0.155, "high": 0.155, "low": 0.1548, "close": 0.155, "volume": 56170.7, "quote_volume": 8701.7976, "trades": 70, "taker_buy_volume": 17410.0, "taker_buy_quote": 2697.27351}, {"ts": 1768339680000, "open": 0.1551, "high": 0.1551, "low": 0.155, "close": 0.1551, "volume": 25856.8, "quote_volume": 4010.37936, "trades": 20, "taker_buy_volume": 25753.6, "taker_buy_quote": 3994.38336}, {"ts": 1768339740000, "open": 0.155, "high": 0.1552, "low": 0.1541, "close": 0.1546, "volume": 2640315.3, "quote_volume": 408027.8735, "trades": 436, "taker_buy_volume": 1348522.6, "taker_buy_quote": 208343.92971}, {"ts": 1768339800000, "open": 0.1545, "high": 0.1556, "low": 0.1544, "close": 0.1552, "volume": 3530151.0, "quote_volume": 547497.88608, "trades": 446, "taker_buy_volume": 2461865.0, "taker_buy_quote": 381712.90964}, {"ts": 1768339860000, "open": 0.1552, "high": 0.1554, "low": 0.1552, "close": 0.1553, "volume": 33351.5, "quote_volume": 5180.38093, "trades": 60, "taker_buy_volume": 28434.9, "taker_buy_quote": 4416.89212}, {"ts": 1768339920000, "open": 0.1553, "high": 0.1554, "low": 0.1551, "close": 0.1552, "volume": 174146.0, "quote_volume": 27034.14469, "trades": 125, "taker_buy_volume": 67222.9, "taker_buy_quote": 10437.42597}, {"ts": 1768339980000, "open": 0.1552, "high": 0.1553, "low": 0.155, "close": 0.1551, "volume": 137766.2, "quote_volume": 21379.10758, "trades": 62, "taker_buy_volume": 15060.7, "taker_buy_quote": 2336.81644}, {"ts": 1768340040000, "open": 0.1551, "high": 0.1554, "low": 0.1551, "close": 0.1552, "volume": 77796.2, "quote_volume": 12076.5092, "trades": 87, "taker_buy_volume": 59074.0, "taker_buy_quote": 9169.59324}, {"ts": 1768340100000, "open": 0.1553, "high": 0.1555, "low": 0.1553, "close": 0.1555, "volume": 20374.9, "quote_volume": 3165.58336, "trades": 30, "taker_buy_volume": 10608.7, "taker_buy_quote": 1647.92875}, {"ts": 1768340160000, "open": 0.1555, "high": 0.1555, "low": 0.1552, "close": 0.1553, "volume": 159578.2, "quote_volume": 24793.0355, "trades": 61, "taker_buy_volume": 27397.5, "taker_buy_quote": 4254.86389}, {"ts": 1768340220000, "open": 0.1554, "high": 0.1554, "low": 0.1551, "close": 0.1551, "volume": 36456.1, "quote_volume": 5660.23147, "trades": 39, "taker_buy_volume": 4696.9, "taker_buy_quote": 728.97722}, {"ts": 1768340280000, "open": 0.1552, "high": 0.1555, "low": 0.1552, "close": 0.1553, "volume": 38067.1, "quote_volume": 5915.75461, "trades": 58, "taker_buy_volume": 26943.9, "taker_buy_quote": 4187.05443}, {"ts": 1768340340000, "open": 0.1553, "high": 0.1553, "low": 0.155, "close": 0.155, "volume": 8217.3, "quote_volume": 1274.77992, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340400000, "open": 0.155, "high": 0.155, "low": 0.1545, "close": 0.1546, "volume": 48946.1, "quote_volume": 7571.08816, "trades": 86, "taker_buy_volume": 9928.7, "taker_buy_quote": 1534.97702}, {"ts": 1768340460000, "open": 0.1547, "high": 0.1548, "low": 0.1547, "close": 0.1547, "volume": 83995.9, "quote_volume": 12995.20433, "trades": 60, "taker_buy_volume": 58503.9, "taker_buy_quote": 9051.59193}, {"ts": 1768340520000, "open": 0.1547, "high": 0.1547, "low": 0.1546, "close": 0.1546, "volume": 56183.7, "quote_volume": 8686.34521, "trades": 87, "taker_buy_volume": 21797.1, "taker_buy_quote": 3370.17685}, {"ts": 1768340580000, "open": 0.1546, "high": 0.1548, "low": 0.1546, "close": 0.1547, "volume": 15247.1, "quote_volume": 2358.38362, "trades": 42, "taker_buy_volume": 8799.6, "taker_buy_quote": 1360.95537}, {"ts": 1768340640000, "open": 0.1548, "high": 0.1549, "low": 0.1548, "close": 0.1549, "volume": 151587.9, "quote_volume": 23478.82726, "trades": 112, "taker_buy_volume": 124536.9, "taker_buy_quote": 19288.62736}, {"ts": 1768340700000, "open": 0.1549, "high": 0.155, "low": 0.1549, "close": 0.155, "volume": 12719.0, "quote_volume": 1970.92915, "trades": 51, "taker_buy_volume": 12719.0, "taker_buy_quote": 1970.92915}, {"ts": 1768340760000, "open": 0.1549, "high": 0.1551, "low": 0.1549, "close": 0.155, "volume": 35842.1, "quote_volume": 5555.41648, "trades": 56, "taker_buy_volume": 19887.0, "taker_buy_quote": 3082.75846}, {"ts": 1768340820000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340880000, "open": 0.155, "high": 0.1553, "low": 0.155, "close": 0.1553, "volume": 18654.3, "quote_volume": 2895.25869, "trades": 59, "taker_buy_volume": 18654.3, "taker_buy_quote": 2895.25869}, {"ts": 1768340940000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 2358.1, "quote_volume": 366.44874, "trades": 4, "taker_buy_volume": 2358.1, "taker_buy_quote": 366.44874}, {"ts": 1768341000000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 48655.3, "quote_volume": 7561.03362, "trades": 32, "taker_buy_volume": 17327.1, "taker_buy_quote": 2692.63134}, {"ts": 1768341060000, "open": 0.1553, "high": 0.1553, "low": 0.1552, "close": 0.1553, "volume": 46827.7, "quote_volume": 7271.34791, "trades": 43, "taker_buy_volume": 16727.3, "taker_buy_quote": 2597.74969}, {"ts": 1768341120000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 3209.8, "quote_volume": 498.48194, "trades": 10, "taker_buy_volume": 3209.8, "taker_buy_quote": 498.48194}, {"ts": 1768341180000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 799.3, "quote_volume": 124.21122, "trades": 3, "taker_buy_volume": 799.3, "taker_buy_quote": 124.21122}, {"ts": 1768341240000, "open": 0.1553, "high": 0.1553, "low": 0.1552, "close": 0.1553, "volume": 20862.2, "quote_volume": 3239.33881, "trades": 50, "taker_buy_volume": 9042.6, "taker_buy_quote": 1404.31578}, {"ts": 1768341300000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 16925.5, "quote_volume": 2628.53015, "trades": 48, "taker_buy_volume": 13588.5, "taker_buy_quote": 2110.29405}, {"ts": 1768341360000, "open": 0.1554, "high": 0.1556, "low": 0.1554, "close": 0.1555, "volume": 31199.3, "quote_volume": 4850.80032, "trades": 43, "taker_buy_volume": 23322.7, "taker_buy_quote": 3626.06919}, {"ts": 1768341420000, "open": 0.1556, "high": 0.1557, "low": 0.1556, "close": 0.1557, "volume": 67382.2, "quote_volume": 10486.16726, "trades": 68, "taker_buy_volume": 49224.0, "taker_buy_quote": 7660.75134}, {"ts": 1768341480000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 55907.9, "quote_volume": 8711.15765, "trades": 37, "taker_buy_volume": 35556.0, "taker_buy_quote": 5540.33163}, {"ts": 1768341540000, "open": 0.1557, "high": 0.1557, "low": 0.1556, "close": 0.1557, "volume": 165352.5, "quote_volume": 25732.24614, "trades": 70, "taker_buy_volume": 22848.2, "taker_buy_quote": 3555.92708}, {"ts": 1768341600000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1559, "volume": 45552.0, "quote_volume": 7098.70385, "trades": 33, "taker_buy_volume": 43043.6, "taker_buy_quote": 6707.64429}, {"ts": 1768341660000, "open": 0.1559, "high": 0.156, "low": 0.1558, "close": 0.1558, "volume": 52221.3, "quote_volume": 8144.14214, "trades": 55, "taker_buy_volume": 18241.9, "taker_buy_quote": 2845.7364}, {"ts": 1768341720000, "open": 0.1559, "high": 0.156, "low": 0.1557, "close": 0.1559, "volume": 106951.6, "quote_volume": 16659.61705, "trades": 77, "taker_buy_volume": 15268.4, "taker_buy_quote": 2379.35952}, {"ts": 1768341780000, "open": 0.1559, "high": 0.1561, "low": 0.1559, "close": 0.1561, "volume": 13204.4, "quote_volume": 2060.52469, "trades": 28, "taker_buy_volume": 12579.1, "taker_buy_quote": 1962.97789}, {"ts": 1768341840000, "open": 0.1561, "high": 0.1561, "low": 0.156, "close": 0.156, "volume": 93436.1, "quote_volume": 14581.03213, "trades": 101, "taker_buy_volume": 68778.5, "taker_buy_quote": 10733.42045}, {"ts": 1768341900000, "open": 0.1561, "high": 0.1562, "low": 0.1561, "close": 0.1562, "volume": 53132.3, "quote_volume": 8298.75513, "trades": 55, "taker_buy_volume": 48933.9, "taker_buy_quote": 7642.96998}, {"ts": 1768341960000, "open": 0.1561, "high": 0.1563, "low": 0.1561, "close": 0.1563, "volume": 8462.6, "quote_volume": 1322.079, "trades": 18, "taker_buy_volume": 8377.0, "taker_buy_quote": 1308.71684}, {"ts": 1768342020000, "open": 0.1563, "high": 0.1576, "low": 0.1563, "close": 0.1575, "volume": 576267.3, "quote_volume": 90492.29598, "trades": 488, "taker_buy_volume": 415973.6, "taker_buy_quote": 65302.92907}, {"ts": 1768342080000, "open": 0.1576, "high": 0.1588, "low": 0.1576, "close": 0.1588, "volume": 224029.1, "quote_volume": 35445.98145, "trades": 393, "taker_buy_volume": 167888.8, "taker_buy_quote": 26564.96404}, {"ts": 1768342140000, "open": 0.1588, "high": 0.1601, "low": 0.1588, "close": 0.1601, "volume": 379778.1, "quote_volume": 60505.82087, "trades": 551, "taker_buy_volume": 276991.3, "taker_buy_quote": 44143.81446}, {"ts": 1768342200000, "open": 0.16, "high": 0.1635, "low": 0.1599, "close": 0.1621, "volume": 4111971.1, "quote_volume": 665602.89643, "trades": 2877, "taker_buy_volume": 2369030.0, "taker_buy_quote": 383443.00504}, {"ts": 1768342260000, "open": 0.1621, "high": 0.1625, "low": 0.1598, "close": 0.16, "volume": 1012557.0, "quote_volume": 163808.8614, "trades": 1660, "taker_buy_volume": 459029.0, "taker_buy_quote": 74305.51641}, {"ts": 1768342320000, "open": 0.16, "high": 0.161, "low": 0.1597, "close": 0.1601, "volume": 512249.5, "quote_volume": 82129.12909, "trades": 906, "taker_buy_volume": 305632.3, "taker_buy_quote": 49007.81074}, {"ts": 1768342380000, "open": 0.16, "high": 0.1601, "low": 0.1591, "close": 0.1599, "volume": 454866.4, "quote_volume": 72606.0199, "trades": 902, "taker_buy_volume": 184990.0, "taker_buy_quote": 29516.34535}, {"ts": 1768342440000, "open": 0.16, "high": 0.1608, "low": 0.16, "close": 0.1607, "volume": 231603.1, "quote_volume": 37172.29979, "trades": 330, "taker_buy_volume": 120202.5, "taker_buy_quote": 19284.27544}, {"ts": 1768342500000, "open": 0.1608, "high": 0.1612, "low": 0.1602, "close": 0.1602, "volume": 110031.2, "quote_volume": 17673.47745, "trades": 334, "taker_buy_volume": 32593.2, "taker_buy_quote": 5239.82034}, {"ts": 1768342560000, "open": 0.1603, "high": 0.1604, "low": 0.16, "close": 0.1604, "volume": 162487.0, "quote_volume": 26030.26544, "trades": 393, "taker_buy_volume": 59168.8, "taker_buy_quote": 9479.53556}, {"ts": 1768342620000, "open": 0.1603, "high": 0.1623, "low": 0.1603, "close": 0.1621, "volume": 425948.1, "quote_volume": 68794.19267, "trades": 600, "taker_buy_volume": 261113.4, "taker_buy_quote": 42172.19401}, {"ts": 1768342680000, "open": 0.1622, "high": 0.1632, "low": 0.1622, "close": 0.1628, "volume": 616716.3, "quote_volume": 100285.2392, "trades": 701, "taker_buy_volume": 266960.3, "taker_buy_quote": 43429.63463}, {"ts": 1768342740000, "open": 0.1628, "high": 0.163, "low": 0.1625, "close": 0.1626, "volume": 149547.1, "quote_volume": 24342.28436, "trades": 337, "taker_buy_volume": 40897.0, "taker_buy_quote": 6656.27627}, {"ts": 1768342800000, "open": 0.1626, "high": 0.1629, "low": 0.1622, "close": 0.1624, "volume": 509424.2, "quote_volume": 82784.1112, "trades": 399, "taker_buy_volume": 221269.6, "taker_buy_quote": 35955.07492}, {"ts": 1768342860000, "open": 0.1624, "high": 0.1628, "low": 0.1623, "close": 0.1625, "volume": 196473.9, "quote_volume": 31949.15565, "trades": 491, "taker_buy_volume": 77110.8, "taker_buy_quote": 12543.57131}, {"ts": 1768342920000, "open": 0.1626, "high": 0.164, "low": 0.1623, "close": 0.1625, "volume": 3055848.2, "quote_volume": 498815.58498, "trades": 979, "taker_buy_volume": 2289065.5, "taker_buy_quote": 373655.54893}, {"ts": 1768342980000, "open": 0.1625, "high": 0.1627, "low": 0.1624, "close": 0.1626, "volume": 124596.2, "quote_volume": 20251.12717, "trades": 201, "taker_buy_volume": 73416.3, "taker_buy_quote": 11933.98667}, {"ts": 1768343040000, "open": 0.1627, "high": 0.1632, "low": 0.1627, "close": 0.1629, "volume": 171700.8, "quote_volume": 27993.55092, "trades": 212, "taker_buy_volume": 86869.1, "taker_buy_quote": 14159.01671}, {"ts": 1768343100000, "open": 0.1629, "high": 0.1639, "low": 0.1626, "close": 0.1638, "volume": 201373.6, "quote_volume": 32887.48589, "trades": 217, "taker_buy_volume": 119988.5, "taker_buy_quote": 19601.74387}, {"ts": 1768343160000, "open": 0.1638, "high": 0.164, "low": 0.1636, "close": 0.1637, "volume": 383103.7, "quote_volume": 62775.00329, "trades": 329, "taker_buy_volume": 251860.1, "taker_buy_quote": 41270.95517}, {"ts": 1768343220000, "open": 0.1637, "high": 0.1637, "low": 0.1631, "close": 0.1633, "volume": 177921.5, "quote_volume": 29059.44326, "trades": 207, "taker_buy_volume": 46396.3, "taker_buy_quote": 7577.52384}, {"ts": 1768343280000, "open": 0.1633, "high": 0.1635, "low": 0.1631, "close": 0.1631, "volume": 54797.6, "quote_volume": 8950.93324, "trades": 117, "taker_buy_volume": 18333.1, "taker_buy_quote": 2995.53367}, {"ts": 1768343340000, "open": 0.1631, "high": 0.1631, "low": 0.162, "close": 0.1621, "volume": 380166.0, "quote_volume": 61719.86405, "trades": 247, "taker_buy_volume": 122501.9, "taker_buy_quote": 19849.87794}, {"ts": 1768343400000, "open": 0.1621, "high": 0.1633, "low": 0.1621, "close": 0.1631, "volume": 293091.7, "quote_volume": 47755.23046, "trades": 279, "taker_buy_volume": 236236.1, "taker_buy_quote": 38476.48893}, {"ts": 1768343460000, "open": 0.1631, "high": 0.1632, "low": 0.1627, "close": 0.163, "volume": 78175.2, "quote_volume": 12735.65417, "trades": 148, "taker_buy_volume": 49861.6, "taker_buy_quote": 8123.83032}, {"ts": 1768343520000, "open": 0.1629, "high": 0.163, "low": 0.1627, "close": 0.1627, "volume": 91997.5, "quote_volume": 14979.61487, "trades": 147, "taker_buy_volume": 46654.1, "taker_buy_quote": 7598.30232}, {"ts": 1768343580000, "open": 0.1628, "high": 0.1633, "low": 0.1627, "close": 0.1632, "volume": 116336.4, "quote_volume": 18972.77389, "trades": 121, "taker_buy_volume": 91397.2, "taker_buy_quote": 14905.14921}, {"ts": 1768343640000, "open": 0.1632, "high": 0.1632, "low": 0.1631, "close": 0.1631, "volume": 19404.5, "quote_volume": 3165.56597, "trades": 43, "taker_buy_volume": 9625.8, "taker_buy_quote": 1570.55426}, {"ts": 1768343700000, "open": 0.1631, "high": 0.1631, "low": 0.1627, "close": 0.1628, "volume": 124630.4, "quote_volume": 20296.22992, "trades": 125, "taker_buy_volume": 36633.1, "taker_buy_quote": 5970.34144}, {"ts": 1768343760000, "open": 0.1628, "high": 0.1628, "low": 0.1624, "close": 0.1624, "volume": 23295.9, "quote_volume": 3786.1066, "trades": 56, "taker_buy_volume": 2439.0, "taker_buy_quote": 396.0936}, {"ts": 1768343820000, "open": 0.1624, "high": 0.1627, "low": 0.1623, "close": 0.1627, "volume": 266590.8, "quote_volume": 43304.58944, "trades": 212, "taker_buy_volume": 121734.2, "taker_buy_quote": 19778.51458}, {"ts": 1768343880000, "open": 0.1628, "high": 0.1628, "low": 0.1625, "close": 0.1625, "volume": 138522.4, "quote_volume": 22521.02453, "trades": 101, "taker_buy_volume": 25896.6, "taker_buy_quote": 4212.36385}, {"ts": 1768343940000, "open": 0.1624, "high": 0.163, "low": 0.1624, "close": 0.1627, "volume": 97691.5, "quote_volume": 15894.19921, "trades": 134, "taker_buy_volume": 50769.1, "taker_buy_quote": 8259.46174}, {"ts": 1768344000000, "open": 0.1627, "high": 0.1633, "low": 0.1627, "close": 0.1632, "volume": 49243.3, "quote_volume": 8025.10454, "trades": 94, "taker_buy_volume": 31855.6, "taker_buy_quote": 5191.85427}, {"ts": 1768344060000, "open": 0.1633, "high": 0.1634, "low": 0.1631, "close": 0.1632, "volume": 53942.6, "quote_volume": 8808.00394, "trades": 67, "taker_buy_volume": 22686.9, "taker_buy_quote": 3704.76271}, {"ts": 1768344120000, "open": 0.1632, "high": 0.1644, "low": 0.1632, "close": 0.1639, "volume": 272099.1, "quote_volume": 44602.16266, "trades": 201, "taker_buy_volume": 222659.1, "taker_buy_quote": 36488.42277}, {"ts": 1768344180000, "open": 0.1639, "high": 0.1641, "low": 0.1635, "close": 0.1638, "volume": 223025.0, "quote_volume": 36510.15883, "trades": 177, "taker_buy_volume": 56677.9, "taker_buy_quote": 9281.45257}, {"ts": 1768344240000, "open": 0.1639, "high": 0.1647, "low": 0.1638, "close": 0.164, "volume": 124800.4, "quote_volume": 20494.36485, "trades": 316, "taker_buy_volume": 48223.2, "taker_buy_quote": 7923.08006}, {"ts": 1768344300000, "open": 0.164, "high": 0.1645, "low": 0.1639, "close": 0.1643, "volume": 65775.9, "quote_volume": 10802.95389, "trades": 244, "taker_buy_volume": 27390.0, "taker_buy_quote": 4499.09496}, {"ts": 1768344360000, "open": 0.1644, "high": 0.1646, "low": 0.1642, "close": 0.1645, "volume": 79329.2, "quote_volume": 13047.85412, "trades": 162, "taker_buy_volume": 32047.5, "taker_buy_quote": 5267.4741}, {"ts": 1768344420000, "open": 0.1645, "high": 0.1645, "low": 0.1643, "close": 0.1645, "volume": 16483.6, "quote_volume": 2711.31189, "trades": 51, "taker_buy_volume": 6387.2, "taker_buy_quote": 1050.67912}, {"ts": 1768344480000, "open": 0.1645, "high": 0.1647, "low": 0.1644, "close": 0.1647, "volume": 53925.1, "quote_volume": 8869.00582, "trades": 87, "taker_buy_volume": 24252.4, "taker_buy_quote": 3989.8251}, {"ts": 1768344540000, "open": 0.1647, "high": 0.1647, "low": 0.1646, "close": 0.1647, "volume": 76340.2, "quote_volume": 12565.72453, "trades": 34, "taker_buy_volume": 37885.9, "taker_buy_quote": 6236.14675}, {"ts": 1768344600000, "open": 0.1647, "high": 0.1647, "low": 0.1642, "close": 0.1642, "volume": 80727.0, "quote_volume": 13272.65304, "trades": 103, "taker_buy_volume": 12964.4, "taker_buy_quote": 2130.11137}, {"ts": 1768344660000, "open": 0.1642, "high": 0.1648, "low": 0.1641, "close": 0.1648, "volume": 101885.0, "quote_volume": 16769.23564, "trades": 124, "taker_buy_volume": 86650.9, "taker_buy_quote": 14259.49926}, {"ts": 1768344720000, "open": 0.1649, "high": 0.1649, "low": 0.1648, "close": 0.1648, "volume": 42985.5, "quote_volume": 7084.85826, "trades": 88, "taker_buy_volume": 6674.8, "taker_buy_quote": 1100.61685}, {"ts": 1768344780000, "open": 0.1647, "high": 0.1654, "low": 0.1647, "close": 0.1651, "volume": 34684.4, "quote_volume": 5727.29398, "trades": 93, "taker_buy_volume": 25475.2, "taker_buy_quote": 4205.79232}, {"ts": 1768344840000, "open": 0.165, "high": 0.165, "low": 0.1648, "close": 0.165, "volume": 40911.3, "quote_volume": 6748.20097, "trades": 45, "taker_buy_volume": 21815.5, "taker_buy_quote": 3599.5212}, {"ts": 1768344900000, "open": 0.1649, "high": 0.1651, "low": 0.1648, "close": 0.1648, "volume": 47265.4, "quote_volume": 7795.02396, "trades": 57, "taker_buy_volume": 17479.9, "taker_buy_quote": 2884.22272}, {"ts": 1768344960000, "open": 0.1648, "high": 0.1648, "low": 0.1643, "close": 0.1643, "volume": 184701.8, "quote_volume": 30404.97168, "trades": 165, "taker_buy_volume": 35673.0, "taker_buy_quote": 5875.02422}, {"ts": 1768345020000, "open": 0.1642, "high": 0.1643, "low": 0.164, "close": 0.1641, "volume": 157958.0, "quote_volume": 25931.07597, "trades": 149, "taker_buy_volume": 116484.3, "taker_buy_quote": 19126.82017}, {"ts": 1768345080000, "open": 0.1641, "high": 0.1647, "low": 0.1641, "close": 0.1647, "volume": 25212.9, "quote_volume": 4142.71898, "trades": 72, "taker_buy_volume": 11055.6, "taker_buy_quote": 1817.02038}, {"ts": 1768345140000, "open": 0.1647, "high": 0.1647, "low": 0.1645, "close": 0.1645, "volume": 9421.0, "quote_volume": 1550.32827, "trades": 31, "taker_buy_volume": 3192.5, "taker_buy_quote": 525.45167}, {"ts": 1768345200000, "open": 0.1645, "high": 0.166, "low": 0.1645, "close": 0.1652, "volume": 292084.0, "quote_volume": 48238.65543, "trades": 492, "taker_buy_volume": 187531.9, "taker_buy_quote": 30948.1207}, {"ts": 1768345260000, "open": 0.165, "high": 0.1656, "low": 0.165, "close": 0.1654, "volume": 85350.1, "quote_volume": 14120.97827, "trades": 186, "taker_buy_volume": 34513.4, "taker_buy_quote": 5710.15424}, {"ts": 1768345320000, "open": 0.1653, "high": 0.1659, "low": 0.1651, "close": 0.1656, "volume": 439443.6, "quote_volume": 72702.48581, "trades": 328, "taker_buy_volume": 370188.8, "taker_buy_quote": 61245.21463}, {"ts": 1768345380000, "open": 0.1656, "high": 0.1656, "low": 0.165, "close": 0.1651, "volume": 10671.5, "quote_volume": 1764.07484, "trades": 106, "taker_buy_volume": 3226.9, "taker_buy_quote": 533.17894}, {"ts": 1768345440000, "open": 0.1652, "high": 0.1654, "low": 0.1652, "close": 0.1652, "volume": 16093.1, "quote_volume": 2659.58823, "trades": 67, "taker_buy_volume": 6967.1, "taker_buy_quote": 1151.25501}, {"ts": 1768345500000, "open": 0.1651, "high": 0.1651, "low": 0.1646, "close": 0.1647, "volume": 38730.1, "quote_volume": 6381.60158, "trades": 131, "taker_buy_volume": 7837.1, "taker_buy_quote": 1292.09029}, {"ts": 1768345560000, "open": 0.1648, "high": 0.1654, "low": 0.1646, "close": 0.1646, "volume": 27469.6, "quote_volume": 4530.59408, "trades": 118, "taker_buy_volume": 11348.6, "taker_buy_quote": 1873.49858}, {"ts": 1768345620000, "open": 0.1645, "high": 0.1645, "low": 0.1644, "close": 0.1645, "volume": 37306.4, "quote_volume": 6134.06327, "trades": 85, "taker_buy_volume": 17200.7, "taker_buy_quote": 2828.49728}, {"ts": 1768345680000, "open": 0.1645, "high": 0.1647, "low": 0.1644, "close": 0.1647, "volume": 6806.6, "quote_volume": 1120.18853, "trades": 30, "taker_buy_volume": 4765.5, "taker_buy_quote": 784.39505}, {"ts": 1768345740000, "open": 0.1647, "high": 0.1647, "low": 0.1641, "close": 0.1642, "volume": 51509.5, "quote_volume": 8465.82399, "trades": 93, "taker_buy_volume": 1416.3, "taker_buy_quote": 232.55646}, {"ts": 1768345800000, "open": 0.1642, "high": 0.1642, "low": 0.1639, "close": 0.1639, "volume": 74058.5, "quote_volume": 12144.5894, "trades": 105, "taker_buy_volume": 8060.0, "taker_buy_quote": 1323.18352}, {"ts": 1768345860000, "open": 0.1638, "high": 0.1638, "low": 0.1636, "close": 0.1638, "volume": 51307.0, "quote_volume": 8400.09773, "trades": 78, "taker_buy_volume": 11063.1, "taker_buy_quote": 1811.0871}, {"ts": 1768345920000, "open": 0.1638, "high": 0.1641, "low": 0.1638, "close": 0.1641, "volume": 70991.9, "quote_volume": 11636.49572, "trades": 80, "taker_buy_volume": 23688.8, "taker_buy_quote": 3882.68528}, {"ts": 1768345980000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 809.0, "quote_volume": 132.72916, "trades": 8, "taker_buy_volume": 287.2, "taker_buy_quote": 47.12952}, {"ts": 1768346040000, "open": 0.164, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 8486.4, "quote_volume": 1392.00528, "trades": 39, "taker_buy_volume": 2768.9, "taker_buy_quote": 454.30475}, {"ts": 1768346100000, "open": 0.1641, "high": 0.1641, "low": 0.1639, "close": 0.1639, "volume": 10404.1, "quote_volume": 1705.59731, "trades": 46, "taker_buy_volume": 814.4, "taker_buy_quote": 133.5939}, {"ts": 1768346160000, "open": 0.1639, "high": 0.1645, "low": 0.1639, "close": 0.1642, "volume": 65031.3, "quote_volume": 10678.69035, "trades": 117, "taker_buy_volume": 55237.4, "taker_buy_quote": 9069.56}, {"ts": 1768346220000, "open": 0.1642, "high": 0.1644, "low": 0.1642, "close": 0.1644, "volume": 10762.3, "quote_volume": 1768.72377, "trades": 48, "taker_buy_volume": 6035.8, "taker_buy_quote": 992.13285}, {"ts": 1768346280000, "open": 0.1643, "high": 0.1643, "low": 0.1638, "close": 0.1638, "volume": 52419.6, "quote_volume": 8596.15914, "trades": 83, "taker_buy_volume": 1376.5, "taker_buy_quote": 225.4707}, {"ts": 1768346340000, "open": 0.1638, "high": 0.164, "low": 0.1638, "close": 0.1639, "volume": 9878.0, "quote_volume": 1619.05474, "trades": 17, "taker_buy_volume": 2273.7, "taker_buy_quote": 372.71317}, {"ts": 1768346400000, "open": 0.1639, "high": 0.1639, "low": 0.1637, "close": 0.1638, "volume": 7517.4, "quote_volume": 1231.10152, "trades": 22, "taker_buy_volume": 3741.5, "taker_buy_quote": 612.9266}, {"ts": 1768346460000, "open": 0.1637, "high": 0.1637, "low": 0.1634, "close": 0.1634, "volume": 102441.0, "quote_volume": 16751.3425, "trades": 83, "taker_buy_volume": 10726.6, "taker_buy_quote": 1754.62125}, {"ts": 1768346520000, "open": 0.1634, "high": 0.1634, "low": 0.1631, "close": 0.1632, "volume": 73414.8, "quote_volume": 11985.76998, "trades": 66, "taker_buy_volume": 4672.8, "taker_buy_quote": 762.61562}, {"ts": 1768346580000, "open": 0.1633, "high": 0.1634, "low": 0.1631, "close": 0.1631, "volume": 77252.9, "quote_volume": 12612.51377, "trades": 87, "taker_buy_volume": 28033.4, "taker_buy_quote": 4577.35429}, {"ts": 1768346640000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1632, "volume": 47398.7, "quote_volume": 7736.63346, "trades": 71, "taker_buy_volume": 36296.9, "taker_buy_quote": 5924.76627}, {"ts": 1768346700000, "open": 0.1633, "high": 0.1633, "low": 0.1631, "close": 0.1631, "volume": 31627.3, "quote_volume": 5163.25797, "trades": 45, "taker_buy_volume": 22440.1, "taker_buy_quote": 3664.26651}, {"ts": 1768346760000, "open": 0.1632, "high": 0.1634, "low": 0.1631, "close": 0.1634, "volume": 104886.3, "quote_volume": 17117.66421, "trades": 88, "taker_buy_volume": 56527.2, "taker_buy_quote": 9229.45939}, {"ts": 1768346820000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 97335.6, "quote_volume": 15895.13446, "trades": 50, "taker_buy_volume": 3610.9, "taker_buy_quote": 589.68783}, {"ts": 1768346880000, "open": 0.1633, "high": 0.1633, "low": 0.1631, "close": 0.1631, "volume": 5693.1, "quote_volume": 928.71191, "trades": 28, "taker_buy_volume": 965.0, "taker_buy_quote": 157.49068}, {"ts": 1768346940000, "open": 0.1631, "high": 0.1631, "low": 0.1631, "close": 0.1631, "volume": 3126.3, "quote_volume": 509.89953, "trades": 10, "taker_buy_volume": 3077.3, "taker_buy_quote": 501.90763}, {"ts": 1768347000000, "open": 0.1632, "high": 0.1632, "low": 0.1629, "close": 0.1631, "volume": 50022.3, "quote_volume": 8153.34915, "trades": 51, "taker_buy_volume": 17057.4, "taker_buy_quote": 2781.68723}, {"ts": 1768347060000, "open": 0.1632, "high": 0.1635, "low": 0.1629, "close": 0.163, "volume": 182406.3, "quote_volume": 29781.18481, "trades": 183, "taker_buy_volume": 102803.6, "taker_buy_quote": 16790.81488}, {"ts": 1768347120000, "open": 0.1629, "high": 0.1629, "low": 0.1626, "close": 0.1628, "volume": 56722.0, "quote_volume": 9232.76893, "trades": 61, "taker_buy_volume": 19696.9, "taker_buy_quote": 3205.8074}, {"ts": 1768347180000, "open": 0.1628, "high": 0.1628, "low": 0.1623, "close": 0.1623, "volume": 100798.6, "quote_volume": 16379.85083, "trades": 120, "taker_buy_volume": 16225.9, "taker_buy_quote": 2635.61502}, {"ts": 1768347240000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 15287.5, "quote_volume": 2481.22709, "trades": 10, "taker_buy_volume": 966.4, "taker_buy_quote": 156.91256}, {"ts": 1768347300000, "open": 0.1622, "high": 0.1622, "low": 0.1615, "close": 0.1618, "volume": 345170.3, "quote_volume": 55848.25648, "trades": 239, "taker_buy_volume": 51684.7, "taker_buy_quote": 8360.49198}, {"ts": 1768347360000, "open": 0.1618, "high": 0.1619, "low": 0.1617, "close": 0.1618, "volume": 27969.2, "quote_volume": 4526.06943, "trades": 55, "taker_buy_volume": 13276.8, "taker_buy_quote": 2148.90239}, {"ts": 1768347420000, "open": 0.1617, "high": 0.1618, "low": 0.1616, "close": 0.1617, "volume": 44777.4, "quote_volume": 7240.67429, "trades": 90, "taker_buy_volume": 24684.6, "taker_buy_quote": 3991.98831}, {"ts": 1768347480000, "open": 0.1618, "high": 0.1618, "low": 0.1614, "close": 0.1617, "volume": 70042.3, "quote_volume": 11319.34211, "trades": 94, "taker_buy_volume": 31890.4, "taker_buy_quote": 5154.40957}, {"ts": 1768347540000, "open": 0.1617, "high": 0.1618, "low": 0.1616, "close": 0.1616, "volume": 31700.1, "quote_volume": 5127.78864, "trades": 50, "taker_buy_volume": 17284.3, "taker_buy_quote": 2795.67412}, {"ts": 1768347600000, "open": 0.1616, "high": 0.1622, "low": 0.1616, "close": 0.162, "volume": 165297.6, "quote_volume": 26784.22575, "trades": 132, "taker_buy_volume": 139118.5, "taker_buy_quote": 22541.27789}, {"ts": 1768347660000, "open": 0.162, "high": 0.162, "low": 0.1617, "close": 0.1617, "volume": 25174.8, "quote_volume": 4071.8864, "trades": 47, "taker_buy_volume": 16095.8, "taker_buy_quote": 2602.86189}, {"ts": 1768347720000, "open": 0.1618, "high": 0.1618, "low": 0.1614, "close": 0.1614, "volume": 57680.7, "quote_volume": 9315.93823, "trades": 67, "taker_buy_volume": 32642.3, "taker_buy_quote": 5272.5548}, {"ts": 1768347780000, "open": 0.1615, "high": 0.1616, "low": 0.1614, "close": 0.1615, "volume": 71574.3, "quote_volume": 11555.62567, "trades": 59, "taker_buy_volume": 60489.7, "taker_buy_quote": 9765.67172}, {"ts": 1768347840000, "open": 0.1616, "high": 0.1617, "low": 0.1615, "close": 0.1615, "volume": 14409.3, "quote_volume": 2328.15913, "trades": 41, "taker_buy_volume": 4232.1, "taker_buy_quote": 683.97369}, {"ts": 1768347900000, "open": 0.1616, "high": 0.1618, "low": 0.1615, "close": 0.1617, "volume": 60052.7, "quote_volume": 9709.01042, "trades": 96, "taker_buy_volume": 42165.5, "taker_buy_quote": 6818.0284}, {"ts": 1768347960000, "open": 0.1617, "high": 0.1617, "low": 0.1614, "close": 0.1614, "volume": 5309.3, "quote_volume": 858.04949, "trades": 34, "taker_buy_volume": 1199.4, "taker_buy_quote": 193.79238}, {"ts": 1768348020000, "open": 0.1615, "high": 0.1618, "low": 0.1614, "close": 0.1617, "volume": 35479.3, "quote_volume": 5733.86627, "trades": 55, "taker_buy_volume": 29479.9, "taker_buy_quote": 4764.29108}, {"ts": 1768348080000, "open": 0.1616, "high": 0.1618, "low": 0.1616, "close": 0.1618, "volume": 8754.2, "quote_volume": 1415.67027, "trades": 41, "taker_buy_volume": 1478.6, "taker_buy_quote": 239.07931}, {"ts": 1768348140000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1618, "volume": 9451.9, "quote_volume": 1529.82864, "trades": 24, "taker_buy_volume": 7882.7, "taker_buy_quote": 1275.93208}, {"ts": 1768348200000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 4018.8, "quote_volume": 649.94184, "trades": 18, "taker_buy_volume": 804.3, "taker_buy_quote": 130.13574}, {"ts": 1768348260000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 34326.1, "quote_volume": 5555.85009, "trades": 61, "taker_buy_volume": 13343.8, "taker_buy_quote": 2160.2646}, {"ts": 1768348320000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.1621, "volume": 80647.1, "quote_volume": 13066.40333, "trades": 91, "taker_buy_volume": 35011.9, "taker_buy_quote": 5672.19005}, {"ts": 1768348380000, "open": 0.1621, "high": 0.1621, "low": 0.1619, "close": 0.1619, "volume": 17752.7, "quote_volume": 2874.60264, "trades": 50, "taker_buy_volume": 10282.5, "taker_buy_quote": 1665.01144}, {"ts": 1768348440000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.1619, "volume": 51101.2, "quote_volume": 8274.54124, "trades": 117, "taker_buy_volume": 15630.4, "taker_buy_quote": 2531.76567}, {"ts": 1768348500000, "open": 0.1619, "high": 0.1622, "low": 0.1619, "close": 0.1621, "volume": 25811.6, "quote_volume": 4182.13426, "trades": 52, "taker_buy_volume": 19435.4, "taker_buy_quote": 3149.13232}, {"ts": 1768348560000, "open": 0.1621, "high": 0.1621, "low": 0.1618, "close": 0.1618, "volume": 49158.7, "quote_volume": 7959.61055, "trades": 53, "taker_buy_volume": 1173.7, "taker_buy_quote": 190.20462}, {"ts": 1768348620000, "open": 0.1619, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 27075.9, "quote_volume": 4383.46101, "trades": 39, "taker_buy_volume": 26218.5, "taker_buy_quote": 4244.73369}, {"ts": 1768348680000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 528.1, "quote_volume": 85.44658, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768348740000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 14418.6, "quote_volume": 2331.89075, "trades": 30, "taker_buy_volume": 2382.6, "taker_buy_quote": 385.31863}, {"ts": 1768348800000, "open": 0.1617, "high": 0.162, "low": 0.1616, "close": 0.162, "volume": 26439.3, "quote_volume": 4279.35563, "trades": 117, "taker_buy_volume": 7116.4, "taker_buy_quote": 1151.99437}, {"ts": 1768348860000, "open": 0.1619, "high": 0.1629, "low": 0.1618, "close": 0.1627, "volume": 170699.5, "quote_volume": 27719.80086, "trades": 225, "taker_buy_volume": 121240.4, "taker_buy_quote": 19697.4418}, {"ts": 1768348920000, "open": 0.1627, "high": 0.1629, "low": 0.1625, "close": 0.1627, "volume": 108882.9, "quote_volume": 17722.95716, "trades": 198, "taker_buy_volume": 83915.0, "taker_buy_quote": 13660.12507}, {"ts": 1768348980000, "open": 0.1627, "high": 0.1631, "low": 0.1627, "close": 0.163, "volume": 54067.1, "quote_volume": 8811.9403, "trades": 84, "taker_buy_volume": 33093.3, "taker_buy_quote": 5393.25947}, {"ts": 1768349040000, "open": 0.1629, "high": 0.1629, "low": 0.1625, "close": 0.1628, "volume": 10890.2, "quote_volume": 1771.55256, "trades": 87, "taker_buy_volume": 3379.5, "taker_buy_quote": 549.79676}, {"ts": 1768349100000, "open": 0.1627, "high": 0.1627, "low": 0.1617, "close": 0.1618, "volume": 217193.5, "quote_volume": 35168.11222, "trades": 208, "taker_buy_volume": 71892.2, "taker_buy_quote": 11637.21824}, {"ts": 1768349160000, "open": 0.1618, "high": 0.1623, "low": 0.1617, "close": 0.1623, "volume": 136908.3, "quote_volume": 22177.47942, "trades": 177, "taker_buy_volume": 95674.0, "taker_buy_quote": 15501.48561}, {"ts": 1768349220000, "open": 0.1622, "high": 0.1626, "low": 0.1622, "close": 0.1626, "volume": 98264.1, "quote_volume": 15956.6473, "trades": 130, "taker_buy_volume": 44405.2, "taker_buy_quote": 7209.80036}, {"ts": 1768349280000, "open": 0.1626, "high": 0.1627, "low": 0.1624, "close": 0.1625, "volume": 83244.9, "quote_volume": 13522.36236, "trades": 112, "taker_buy_volume": 8381.9, "taker_buy_quote": 1362.21569}, {"ts": 1768349340000, "open": 0.1626, "high": 0.1627, "low": 0.1621, "close": 0.1627, "volume": 104116.0, "quote_volume": 16913.25529, "trades": 145, "taker_buy_volume": 37733.7, "taker_buy_quote": 6134.54598}, {"ts": 1768349400000, "open": 0.1628, "high": 0.163, "low": 0.1621, "close": 0.1622, "volume": 210694.1, "quote_volume": 34221.2192, "trades": 194, "taker_buy_volume": 38950.5, "taker_buy_quote": 6332.31215}, {"ts": 1768349460000, "open": 0.1622, "high": 0.1622, "low": 0.162, "close": 0.1622, "volume": 6733.1, "quote_volume": 1091.46856, "trades": 27, "taker_buy_volume": 1174.5, "taker_buy_quote": 190.42323}, {"ts": 1768349520000, "open": 0.1621, "high": 0.1624, "low": 0.1621, "close": 0.1624, "volume": 36524.3, "quote_volume": 5925.98219, "trades": 59, "taker_buy_volume": 14257.0, "taker_buy_quote": 2312.85309}, {"ts": 1768349580000, "open": 0.1623, "high": 0.1623, "low": 0.162, "close": 0.1623, "volume": 17760.4, "quote_volume": 2878.2581, "trades": 114, "taker_buy_volume": 3183.6, "taker_buy_quote": 516.3024}, {"ts": 1768349640000, "open": 0.1623, "high": 0.1623, "low": 0.162, "close": 0.162, "volume": 10671.0, "quote_volume": 1730.20325, "trades": 52, "taker_buy_volume": 900.2, "taker_buy_quote": 145.8324}, {"ts": 1768349700000, "open": 0.162, "high": 0.1629, "low": 0.1619, "close": 0.1625, "volume": 96123.2, "quote_volume": 15612.15254, "trades": 203, "taker_buy_volume": 62754.0, "taker_buy_quote": 10193.84663}, {"ts": 1768349760000, "open": 0.1625, "high": 0.1625, "low": 0.1621, "close": 0.1622, "volume": 72600.6, "quote_volume": 11782.65853, "trades": 138, "taker_buy_volume": 16036.4, "taker_buy_quote": 2602.79753}, {"ts": 1768349820000, "open": 0.1623, "high": 0.1623, "low": 0.1618, "close": 0.1619, "volume": 30086.4, "quote_volume": 4874.03047, "trades": 129, "taker_buy_volume": 9045.8, "taker_buy_quote": 1465.31208}, {"ts": 1768349880000, "open": 0.1618, "high": 0.1619, "low": 0.1617, "close": 0.1618, "volume": 63067.6, "quote_volume": 10203.25561, "trades": 113, "taker_buy_volume": 17710.6, "taker_buy_quote": 2865.58723}, {"ts": 1768349940000, "open": 0.1618, "high": 0.1618, "low": 0.1609, "close": 0.161, "volume": 483356.5, "quote_volume": 77959.46906, "trades": 254, "taker_buy_volume": 47022.8, "taker_buy_quote": 7582.85707}, {"ts": 1768350000000, "open": 0.1611, "high": 0.1614, "low": 0.1611, "close": 0.1613, "volume": 29380.7, "quote_volume": 4736.81612, "trades": 42, "taker_buy_volume": 28090.0, "taker_buy_quote": 4528.66785}, {"ts": 1768350060000, "open": 0.1614, "high": 0.1618, "low": 0.1614, "close": 0.1616, "volume": 94796.0, "quote_volume": 15311.44608, "trades": 115, "taker_buy_volume": 81536.1, "taker_buy_quote": 13167.87977}, {"ts": 1768350120000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 78618.7, "quote_volume": 12691.4091, "trades": 131, "taker_buy_volume": 43074.1, "taker_buy_quote": 6952.35793}, {"ts": 1768350180000, "open": 0.1614, "high": 0.1616, "low": 0.1613, "close": 0.1616, "volume": 12407.4, "quote_volume": 2003.17991, "trades": 29, "taker_buy_volume": 932.3, "taker_buy_quote": 150.56651}, {"ts": 1768350240000, "open": 0.1617, "high": 0.1617, "low": 0.1615, "close": 0.1616, "volume": 11686.3, "quote_volume": 1889.2968, "trades": 42, "taker_buy_volume": 5843.8, "taker_buy_quote": 944.8595}, {"ts": 1768350300000, "open": 0.1617, "high": 0.1619, "low": 0.1617, "close": 0.1618, "volume": 8324.7, "quote_volume": 1347.50097, "trades": 43, "taker_buy_volume": 3857.5, "taker_buy_quote": 624.33757}, {"ts": 1768350360000, "open": 0.1618, "high": 0.1618, "low": 0.1616, "close": 0.1618, "volume": 8050.0, "quote_volume": 1301.67464, "trades": 74, "taker_buy_volume": 2593.7, "taker_buy_quote": 419.41241}, {"ts": 1768350420000, "open": 0.1617, "high": 0.1624, "low": 0.1617, "close": 0.1624, "volume": 51866.8, "quote_volume": 8410.98974, "trades": 70, "taker_buy_volume": 50898.4, "taker_buy_quote": 8254.21196}, {"ts": 1768350480000, "open": 0.1623, "high": 0.1624, "low": 0.1621, "close": 0.1624, "volume": 55343.1, "quote_volume": 8978.6219, "trades": 48, "taker_buy_volume": 44578.1, "taker_buy_quote": 7231.97777}, {"ts": 1768350540000, "open": 0.1622, "high": 0.1622, "low": 0.162, "close": 0.1621, "volume": 11276.4, "quote_volume": 1828.1814, "trades": 36, "taker_buy_volume": 2868.4, "taker_buy_quote": 465.19932}, {"ts": 1768350600000, "open": 0.162, "high": 0.162, "low": 0.1614, "close": 0.1614, "volume": 18950.3, "quote_volume": 3062.63079, "trades": 107, "taker_buy_volume": 5025.4, "taker_buy_quote": 811.91983}, {"ts": 1768350660000, "open": 0.1614, "high": 0.1618, "low": 0.1613, "close": 0.1615, "volume": 134493.6, "quote_volume": 21740.75471, "trades": 132, "taker_buy_volume": 118348.3, "taker_buy_quote": 19133.26556}, {"ts": 1768350720000, "open": 0.1615, "high": 0.1617, "low": 0.1614, "close": 0.1616, "volume": 6179.6, "quote_volume": 998.96223, "trades": 30, "taker_buy_volume": 972.0, "taker_buy_quote": 157.08633}, {"ts": 1768350780000, "open": 0.1615, "high": 0.1616, "low": 0.1614, "close": 0.1614, "volume": 22671.6, "quote_volume": 3660.79959, "trades": 61, "taker_buy_volume": 13336.8, "taker_buy_quote": 2153.91156}, {"ts": 1768350840000, "open": 0.1614, "high": 0.1617, "low": 0.1614, "close": 0.1617, "volume": 8021.7, "quote_volume": 1295.78035, "trades": 41, "taker_buy_volume": 6337.5, "taker_buy_quote": 1023.63433}, {"ts": 1768350900000, "open": 0.1616, "high": 0.1618, "low": 0.1616, "close": 0.1616, "volume": 31755.5, "quote_volume": 5135.62418, "trades": 73, "taker_buy_volume": 18095.8, "taker_buy_quote": 2926.95828}, {"ts": 1768350960000, "open": 0.1615, "high": 0.1617, "low": 0.1615, "close": 0.1616, "volume": 20214.5, "quote_volume": 3265.72998, "trades": 98, "taker_buy_volume": 8607.7, "taker_buy_quote": 1391.03813}, {"ts": 1768351020000, "open": 0.1616, "high": 0.1617, "low": 0.1615, "close": 0.1617, "volume": 13377.1, "quote_volume": 2162.29811, "trades": 59, "taker_buy_volume": 6529.9, "taker_buy_quote": 1055.73372}, {"ts": 1768351080000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 1903.3, "quote_volume": 307.84114, "trades": 28, "taker_buy_volume": 797.7, "taker_buy_quote": 129.02856}, {"ts": 1768351140000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 1605.8, "quote_volume": 259.7805, "trades": 19, "taker_buy_volume": 778.6, "taker_buy_quote": 125.94659}, {"ts": 1768351200000, "open": 0.1618, "high": 0.1621, "low": 0.1618, "close": 0.1621, "volume": 9982.3, "quote_volume": 1617.49382, "trades": 47, "taker_buy_volume": 1694.2, "taker_buy_quote": 274.39791}, {"ts": 1768351260000, "open": 0.1621, "high": 0.1625, "low": 0.1621, "close": 0.1624, "volume": 94138.5, "quote_volume": 15284.94689, "trades": 119, "taker_buy_volume": 78777.0, "taker_buy_quote": 12791.13193}, {"ts": 1768351320000, "open": 0.1624, "high": 0.1626, "low": 0.1624, "close": 0.1626, "volume": 50036.9, "quote_volume": 8130.43426, "trades": 77, "taker_buy_volume": 41162.8, "taker_buy_quote": 6688.72196}, {"ts": 1768351380000, "open": 0.1626, "high": 0.1637, "low": 0.1626, "close": 0.1636, "volume": 308396.5, "quote_volume": 50379.08567, "trades": 242, "taker_buy_volume": 227793.0, "taker_buy_quote": 37197.21166}, {"ts": 1768351440000, "open": 0.1637, "high": 0.1637, "low": 0.1629, "close": 0.1629, "volume": 40954.5, "quote_volume": 6692.84086, "trades": 132, "taker_buy_volume": 6008.7, "taker_buy_quote": 983.30304}, {"ts": 1768351500000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 4883.5, "quote_volume": 794.64393, "trades": 29, "taker_buy_volume": 2516.2, "taker_buy_quote": 409.41645}, {"ts": 1768351560000, "open": 0.1627, "high": 0.1632, "low": 0.1627, "close": 0.1631, "volume": 7764.9, "quote_volume": 1265.35455, "trades": 55, "taker_buy_volume": 6538.2, "taker_buy_quote": 1065.19698}, {"ts": 1768351620000, "open": 0.1631, "high": 0.1635, "low": 0.1631, "close": 0.1635, "volume": 82774.6, "quote_volume": 13520.02425, "trades": 116, "taker_buy_volume": 69002.3, "taker_buy_quote": 11270.48069}, {"ts": 1768351680000, "open": 0.1634, "high": 0.1634, "low": 0.1632, "close": 0.1632, "volume": 23218.7, "quote_volume": 3791.36055, "trades": 48, "taker_buy_volume": 1013.6, "taker_buy_quote": 165.48411}, {"ts": 1768351740000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 20915.7, "quote_volume": 3415.595, "trades": 36, "taker_buy_volume": 18931.6, "taker_buy_quote": 3091.59147}, {"ts": 1768351800000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 45619.8, "quote_volume": 7453.09236, "trades": 66, "taker_buy_volume": 13422.5, "taker_buy_quote": 2192.65107}, {"ts": 1768351860000, "open": 0.1632, "high": 0.1633, "low": 0.163, "close": 0.1632, "volume": 46346.6, "quote_volume": 7559.43052, "trades": 104, "taker_buy_volume": 10636.5, "taker_buy_quote": 1735.86095}, {"ts": 1768351920000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 19559.2, "quote_volume": 3193.81231, "trades": 54, "taker_buy_volume": 8622.7, "taker_buy_quote": 1408.03943}, {"ts": 1768351980000, "open": 0.1634, "high": 0.1636, "low": 0.1634, "close": 0.1636, "volume": 28443.2, "quote_volume": 4652.00376, "trades": 45, "taker_buy_volume": 27768.8, "taker_buy_quote": 4541.70865}, {"ts": 1768352040000, "open": 0.1637, "high": 0.1638, "low": 0.1634, "close": 0.1634, "volume": 93463.4, "quote_volume": 15293.1281, "trades": 136, "taker_buy_volume": 28509.5, "taker_buy_quote": 4667.55525}, {"ts": 1768352100000, "open": 0.1634, "high": 0.1637, "low": 0.1633, "close": 0.1636, "volume": 37510.9, "quote_volume": 6135.35658, "trades": 79, "taker_buy_volume": 10711.7, "taker_buy_quote": 1752.11918}, {"ts": 1768352160000, "open": 0.1635, "high": 0.1636, "low": 0.1632, "close": 0.1635, "volume": 24246.2, "quote_volume": 3964.49465, "trades": 80, "taker_buy_volume": 14870.0, "taker_buy_quote": 2431.89415}, {"ts": 1768352220000, "open": 0.1636, "high": 0.1637, "low": 0.1635, "close": 0.1637, "volume": 11629.9, "quote_volume": 1902.74352, "trades": 67, "taker_buy_volume": 8776.5, "taker_buy_quote": 1436.0361}, {"ts": 1768352280000, "open": 0.1638, "high": 0.1639, "low": 0.1637, "close": 0.1638, "volume": 61769.4, "quote_volume": 10121.64749, "trades": 115, "taker_buy_volume": 32561.2, "taker_buy_quote": 5335.90767}, {"ts": 1768352340000, "open": 0.1637, "high": 0.1641, "low": 0.1633, "close": 0.1635, "volume": 330281.6, "quote_volume": 54116.61309, "trades": 243, "taker_buy_volume": 71507.9, "taker_buy_quote": 11714.94659}, {"ts": 1768352400000, "open": 0.1635, "high": 0.1635, "low": 0.1631, "close": 0.1632, "volume": 55784.5, "quote_volume": 9101.40697, "trades": 113, "taker_buy_volume": 16760.6, "taker_buy_quote": 2735.5462}, {"ts": 1768352460000, "open": 0.1633, "high": 0.1633, "low": 0.163, "close": 0.1632, "volume": 35792.0, "quote_volume": 5836.21389, "trades": 90, "taker_buy_volume": 3550.2, "taker_buy_quote": 579.25982}, {"ts": 1768352520000, "open": 0.1632, "high": 0.1632, "low": 0.1629, "close": 0.163, "volume": 39010.2, "quote_volume": 6357.75054, "trades": 61, "taker_buy_volume": 8494.2, "taker_buy_quote": 1384.83151}, {"ts": 1768352580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 11314.2, "quote_volume": 1844.2146, "trades": 25, "taker_buy_volume": 700.4, "taker_buy_quote": 114.1652}, {"ts": 1768352640000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 2513.6, "quote_volume": 409.53365, "trades": 26, "taker_buy_volume": 850.9, "taker_buy_quote": 138.65158}, {"ts": 1768352700000, "open": 0.1631, "high": 0.1638, "low": 0.1631, "close": 0.1636, "volume": 80445.9, "quote_volume": 13156.32158, "trades": 149, "taker_buy_volume": 59892.4, "taker_buy_quote": 9792.84737}, {"ts": 1768352760000, "open": 0.1635, "high": 0.1638, "low": 0.1632, "close": 0.1637, "volume": 171905.6, "quote_volume": 28083.83676, "trades": 252, "taker_buy_volume": 122136.8, "taker_buy_quote": 19955.01693}, {"ts": 1768352820000, "open": 0.1636, "high": 0.164, "low": 0.1636, "close": 0.1639, "volume": 113850.2, "quote_volume": 18659.53039, "trades": 129, "taker_buy_volume": 76651.0, "taker_buy_quote": 12560.88444}, {"ts": 1768352880000, "open": 0.1639, "high": 0.164, "low": 0.1638, "close": 0.1639, "volume": 25821.7, "quote_volume": 4233.2328, "trades": 74, "taker_buy_volume": 13274.4, "taker_buy_quote": 2175.76901}, {"ts": 1768352940000, "open": 0.1638, "high": 0.1648, "low": 0.1638, "close": 0.1645, "volume": 220436.8, "quote_volume": 36270.89726, "trades": 183, "taker_buy_volume": 173787.1, "taker_buy_quote": 28594.58205}, {"ts": 1768353000000, "open": 0.1644, "high": 0.1644, "low": 0.1636, "close": 0.1641, "volume": 169230.5, "quote_volume": 27748.27787, "trades": 163, "taker_buy_volume": 19184.1, "taker_buy_quote": 3146.33663}, {"ts": 1768353060000, "open": 0.1642, "high": 0.1643, "low": 0.1642, "close": 0.1642, "volume": 25590.2, "quote_volume": 4204.26601, "trades": 66, "taker_buy_volume": 12075.4, "taker_buy_quote": 1983.89883}, {"ts": 1768353120000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 60282.6, "quote_volume": 9891.0214, "trades": 82, "taker_buy_volume": 45284.5, "taker_buy_quote": 7430.55609}, {"ts": 1768353180000, "open": 0.164, "high": 0.1645, "low": 0.164, "close": 0.1644, "volume": 50582.5, "quote_volume": 8319.90858, "trades": 85, "taker_buy_volume": 40933.9, "taker_buy_quote": 6732.83058}, {"ts": 1768353240000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 65040.1, "quote_volume": 10683.01932, "trades": 71, "taker_buy_volume": 9255.2, "taker_buy_quote": 1520.56743}, {"ts": 1768353300000, "open": 0.1642, "high": 0.1643, "low": 0.164, "close": 0.164, "volume": 13538.0, "quote_volume": 2221.73896, "trades": 57, "taker_buy_volume": 6339.5, "taker_buy_quote": 1040.57992}, {"ts": 1768353360000, "open": 0.1639, "high": 0.1641, "low": 0.1639, "close": 0.164, "volume": 2038.6, "quote_volume": 334.36743, "trades": 23, "taker_buy_volume": 1391.0, "taker_buy_quote": 228.19525}, {"ts": 1768353420000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 13269.2, "quote_volume": 2175.99862, "trades": 33, "taker_buy_volume": 12170.6, "taker_buy_quote": 1995.93808}, {"ts": 1768353480000, "open": 0.164, "high": 0.164, "low": 0.1635, "close": 0.1637, "volume": 42849.1, "quote_volume": 7015.11063, "trades": 99, "taker_buy_volume": 24113.1, "taker_buy_quote": 3948.26833}, {"ts": 1768353540000, "open": 0.1637, "high": 0.1637, "low": 0.1635, "close": 0.1636, "volume": 27783.3, "quote_volume": 4543.86839, "trades": 51, "taker_buy_volume": 8521.6, "taker_buy_quote": 1394.05263}, {"ts": 1768353600000, "open": 0.1636, "high": 0.1637, "low": 0.1634, "close": 0.1636, "volume": 67185.1, "quote_volume": 10985.43765, "trades": 120, "taker_buy_volume": 9016.6, "taker_buy_quote": 1475.19488}, {"ts": 1768353660000, "open": 0.1636, "high": 0.1641, "low": 0.1635, "close": 0.1639, "volume": 106373.9, "quote_volume": 17434.78722, "trades": 145, "taker_buy_volume": 74482.0, "taker_buy_quote": 12211.67357}, {"ts": 1768353720000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 7975.2, "quote_volume": 1307.49596, "trades": 44, "taker_buy_volume": 4805.5, "taker_buy_quote": 787.94792}, {"ts": 1768353780000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 2066.2, "quote_volume": 338.65018, "trades": 15, "taker_buy_volume": 1584.6, "taker_buy_quote": 259.71594}, {"ts": 1768353840000, "open": 0.1639, "high": 0.1641, "low": 0.1639, "close": 0.1641, "volume": 11587.5, "quote_volume": 1900.92801, "trades": 27, "taker_buy_volume": 5428.6, "taker_buy_quote": 890.36252}, {"ts": 1768353900000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 2619.9, "quote_volume": 430.09002, "trades": 19, "taker_buy_volume": 2217.2, "taker_buy_quote": 364.00695}, {"ts": 1768353960000, "open": 0.1641, "high": 0.1644, "low": 0.1641, "close": 0.1643, "volume": 75948.1, "quote_volume": 12482.25738, "trades": 115, "taker_buy_volume": 53913.7, "taker_buy_quote": 8860.57321}, {"ts": 1768354020000, "open": 0.1643, "high": 0.1646, "low": 0.1643, "close": 0.1643, "volume": 372572.6, "quote_volume": 61282.55586, "trades": 152, "taker_buy_volume": 146999.4, "taker_buy_quote": 24177.18316}, {"ts": 1768354080000, "open": 0.1642, "high": 0.1642, "low": 0.1638, "close": 0.1639, "volume": 54838.8, "quote_volume": 8995.37806, "trades": 106, "taker_buy_volume": 38035.4, "taker_buy_quote": 6240.29743}, {"ts": 1768354140000, "open": 0.1638, "high": 0.164, "low": 0.1638, "close": 0.1639, "volume": 5418.1, "quote_volume": 888.07543, "trades": 37, "taker_buy_volume": 3708.1, "taker_buy_quote": 607.79882}, {"ts": 1768354200000, "open": 0.1639, "high": 0.1641, "low": 0.1638, "close": 0.1641, "volume": 23859.3, "quote_volume": 3910.17011, "trades": 86, "taker_buy_volume": 17469.5, "taker_buy_quote": 2863.20299}, {"ts": 1768354260000, "open": 0.1642, "high": 0.1648, "low": 0.1642, "close": 0.1648, "volume": 63189.9, "quote_volume": 10403.39043, "trades": 106, "taker_buy_volume": 51736.1, "taker_buy_quote": 8517.58782}, {"ts": 1768354320000, "open": 0.1649, "high": 0.1649, "low": 0.1645, "close": 0.1646, "volume": 30494.9, "quote_volume": 5024.27948, "trades": 96, "taker_buy_volume": 20764.4, "taker_buy_quote": 3422.0085}, {"ts": 1768354380000, "open": 0.1645, "high": 0.1645, "low": 0.1643, "close": 0.1643, "volume": 15172.5, "quote_volume": 2493.25346, "trades": 50, "taker_buy_volume": 6079.2, "taker_buy_quote": 998.81256}, {"ts": 1768354440000, "open": 0.1644, "high": 0.1644, "low": 0.1643, "close": 0.1644, "volume": 89518.2, "quote_volume": 14708.47965, "trades": 59, "taker_buy_volume": 4964.9, "taker_buy_quote": 816.22956}, {"ts": 1768354500000, "open": 0.1643, "high": 0.1646, "low": 0.1642, "close": 0.1644, "volume": 35182.0, "quote_volume": 5783.4335, "trades": 73, "taker_buy_volume": 9611.3, "taker_buy_quote": 1580.87084}, {"ts": 1768354560000, "open": 0.1645, "high": 0.1645, "low": 0.1644, "close": 0.1645, "volume": 9858.5, "quote_volume": 1620.92175, "trades": 40, "taker_buy_volume": 7789.6, "taker_buy_quote": 1280.70585}, {"ts": 1768354620000, "open": 0.1645, "high": 0.1645, "low": 0.1641, "close": 0.1641, "volume": 6389.0, "quote_volume": 1050.0227, "trades": 57, "taker_buy_volume": 966.0, "taker_buy_quote": 158.66898}, {"ts": 1768354680000, "open": 0.1641, "high": 0.1646, "low": 0.1641, "close": 0.1642, "volume": 124616.5, "quote_volume": 20486.20897, "trades": 157, "taker_buy_volume": 103679.5, "taker_buy_quote": 17045.63088}, {"ts": 1768354740000, "open": 0.1641, "high": 0.1642, "low": 0.1639, "close": 0.1641, "volume": 128252.1, "quote_volume": 21038.78644, "trades": 115, "taker_buy_volume": 104105.1, "taker_buy_quote": 17078.99626}, {"ts": 1768354800000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 52295.5, "quote_volume": 8577.23044, "trades": 99, "taker_buy_volume": 11722.7, "taker_buy_quote": 1922.66291}, {"ts": 1768354860000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 49764.3, "quote_volume": 8165.08263, "trades": 77, "taker_buy_volume": 19139.1, "taker_buy_quote": 3140.45945}, {"ts": 1768354920000, "open": 0.1639, "high": 0.1641, "low": 0.1637, "close": 0.164, "volume": 147860.3, "quote_volume": 24243.31829, "trades": 85, "taker_buy_volume": 105034.3, "taker_buy_quote": 17224.11273}, {"ts": 1768354980000, "open": 0.1639, "high": 0.1642, "low": 0.1639, "close": 0.1642, "volume": 16791.6, "quote_volume": 2754.01975, "trades": 63, "taker_buy_volume": 9492.3, "taker_buy_quote": 1556.99218}, {"ts": 1768355040000, "open": 0.1642, "high": 0.1645, "low": 0.1642, "close": 0.1645, "volume": 58910.8, "quote_volume": 9683.47182, "trades": 86, "taker_buy_volume": 31374.7, "taker_buy_quote": 5156.6912}, {"ts": 1768355100000, "open": 0.1644, "high": 0.1644, "low": 0.1641, "close": 0.1643, "volume": 30432.8, "quote_volume": 4999.60482, "trades": 67, "taker_buy_volume": 13717.0, "taker_buy_quote": 2252.84665}, {"ts": 1768355160000, "open": 0.1643, "high": 0.1643, "low": 0.1638, "close": 0.1638, "volume": 61705.6, "quote_volume": 10113.77822, "trades": 80, "taker_buy_volume": 10612.0, "taker_buy_quote": 1738.2456}, {"ts": 1768355220000, "open": 0.1638, "high": 0.164, "low": 0.1637, "close": 0.164, "volume": 40856.2, "quote_volume": 6692.31958, "trades": 58, "taker_buy_volume": 10328.4, "taker_buy_quote": 1692.86925}, {"ts": 1768355280000, "open": 0.164, "high": 0.164, "low": 0.1638, "close": 0.1638, "volume": 14771.8, "quote_volume": 2420.42305, "trades": 39, "taker_buy_volume": 8074.2, "taker_buy_quote": 1323.24004}, {"ts": 1768355340000, "open": 0.1637, "high": 0.1637, "low": 0.1631, "close": 0.1631, "volume": 157315.3, "quote_volume": 25692.20011, "trades": 188, "taker_buy_volume": 54677.6, "taker_buy_quote": 8928.85406}, {"ts": 1768355400000, "open": 0.163, "high": 0.1633, "low": 0.163, "close": 0.1631, "volume": 67099.5, "quote_volume": 10944.94229, "trades": 93, "taker_buy_volume": 22339.9, "taker_buy_quote": 3644.46252}, {"ts": 1768355460000, "open": 0.163, "high": 0.1632, "low": 0.1629, "close": 0.163, "volume": 40946.2, "quote_volume": 6675.00872, "trades": 77, "taker_buy_volume": 9672.6, "taker_buy_quote": 1577.42535}, {"ts": 1768355520000, "open": 0.163, "high": 0.1632, "low": 0.163, "close": 0.1631, "volume": 80762.1, "quote_volume": 13171.71604, "trades": 82, "taker_buy_volume": 12751.7, "taker_buy_quote": 2080.14296}, {"ts": 1768355580000, "open": 0.1631, "high": 0.1631, "low": 0.1629, "close": 0.1631, "volume": 87363.2, "quote_volume": 14235.22986, "trades": 54, "taker_buy_volume": 11239.0, "taker_buy_quote": 1832.50559}, {"ts": 1768355640000, "open": 0.1631, "high": 0.1635, "low": 0.163, "close": 0.1633, "volume": 215553.0, "quote_volume": 35193.05386, "trades": 199, "taker_buy_volume": 169584.0, "taker_buy_quote": 27688.55282}, {"ts": 1768355700000, "open": 0.1633, "high": 0.1637, "low": 0.1633, "close": 0.1637, "volume": 88062.1, "quote_volume": 14406.33573, "trades": 118, "taker_buy_volume": 38623.6, "taker_buy_quote": 6316.70779}, {"ts": 1768355760000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 3077.3, "quote_volume": 503.28134, "trades": 38, "taker_buy_volume": 734.4, "taker_buy_quote": 120.11111}, {"ts": 1768355820000, "open": 0.1635, "high": 0.1635, "low": 0.1632, "close": 0.1632, "volume": 2754.2, "quote_volume": 449.87232, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355880000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 522.2, "quote_volume": 85.22304, "trades": 7, "taker_buy_volume": 522.2, "taker_buy_quote": 85.22304}, {"ts": 1768355940000, "open": 0.1633, "high": 0.1635, "low": 0.1632, "close": 0.1632, "volume": 89182.6, "quote_volume": 14568.81295, "trades": 131, "taker_buy_volume": 34836.5, "taker_buy_quote": 5692.92712}, {"ts": 1768356000000, "open": 0.1632, "high": 0.1632, "low": 0.1631, "close": 0.1632, "volume": 3474.1, "quote_volume": 566.92799, "trades": 28, "taker_buy_volume": 1902.6, "taker_buy_quote": 310.50432}, {"ts": 1768356060000, "open": 0.1632, "high": 0.1632, "low": 0.1629, "close": 0.1629, "volume": 37235.3, "quote_volume": 6068.16986, "trades": 68, "taker_buy_volume": 9547.2, "taker_buy_quote": 1557.13891}, {"ts": 1768356120000, "open": 0.1628, "high": 0.1632, "low": 0.1626, "close": 0.1631, "volume": 415653.5, "quote_volume": 67679.6071, "trades": 181, "taker_buy_volume": 355334.5, "taker_buy_quote": 57854.89899}, {"ts": 1768356180000, "open": 0.163, "high": 0.163, "low": 0.1628, "close": 0.1628, "volume": 7293.4, "quote_volume": 1188.5227, "trades": 37, "taker_buy_volume": 4341.2, "taker_buy_quote": 707.6156}, {"ts": 1768356240000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 6291.1, "quote_volume": 1024.74987, "trades": 31, "taker_buy_volume": 5183.6, "taker_buy_quote": 844.40844}, {"ts": 1768356300000, "open": 0.1628, "high": 0.1637, "low": 0.1628, "close": 0.1637, "volume": 104510.7, "quote_volume": 17065.86018, "trades": 162, "taker_buy_volume": 46537.8, "taker_buy_quote": 7610.07551}, {"ts": 1768356360000, "open": 0.1638, "high": 0.164, "low": 0.1637, "close": 0.1639, "volume": 61052.2, "quote_volume": 10004.44603, "trades": 97, "taker_buy_volume": 45258.9, "taker_buy_quote": 7417.64931}, {"ts": 1768356420000, "open": 0.1639, "high": 0.164, "low": 0.1638, "close": 0.164, "volume": 12473.7, "quote_volume": 2044.50119, "trades": 29, "taker_buy_volume": 12076.7, "taker_buy_quote": 1979.44203}, {"ts": 1768356480000, "open": 0.164, "high": 0.164, "low": 0.1635, "close": 0.1635, "volume": 23527.1, "quote_volume": 3848.92627, "trades": 56, "taker_buy_volume": 8289.8, "taker_buy_quote": 1355.7537}, {"ts": 1768356540000, "open": 0.1636, "high": 0.1637, "low": 0.1635, "close": 0.1635, "volume": 48364.2, "quote_volume": 7909.72941, "trades": 124, "taker_buy_volume": 8589.9, "taker_buy_quote": 1404.66879}, {"ts": 1768356600000, "open": 0.1635, "high": 0.1636, "low": 0.1633, "close": 0.1636, "volume": 8905.0, "quote_volume": 1456.57152, "trades": 38, "taker_buy_volume": 7854.1, "taker_buy_quote": 1284.82762}, {"ts": 1768356660000, "open": 0.1636, "high": 0.1643, "low": 0.1636, "close": 0.1642, "volume": 77679.3, "quote_volume": 12745.69694, "trades": 120, "taker_buy_volume": 72144.7, "taker_buy_quote": 11837.44971}, {"ts": 1768356720000, "open": 0.1641, "high": 0.1642, "low": 0.1638, "close": 0.1638, "volume": 80127.1, "quote_volume": 13148.33972, "trades": 70, "taker_buy_volume": 12866.0, "taker_buy_quote": 2111.85945}, {"ts": 1768356780000, "open": 0.1638, "high": 0.164, "low": 0.1638, "close": 0.164, "volume": 17692.1, "quote_volume": 2900.27096, "trades": 42, "taker_buy_volume": 13824.0, "taker_buy_quote": 2265.90256}, {"ts": 1768356840000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 7596.3, "quote_volume": 1247.27567, "trades": 15, "taker_buy_volume": 7185.4, "taker_buy_quote": 1179.80589}, {"ts": 1768356900000, "open": 0.1642, "high": 0.1643, "low": 0.164, "close": 0.1643, "volume": 188214.5, "quote_volume": 30872.09503, "trades": 54, "taker_buy_volume": 179200.7, "taker_buy_quote": 29393.53962}, {"ts": 1768356960000, "open": 0.1643, "high": 0.1646, "low": 0.1642, "close": 0.1645, "volume": 33097.0, "quote_volume": 5442.58643, "trades": 57, "taker_buy_volume": 28586.3, "taker_buy_quote": 4701.31739}, {"ts": 1768357020000, "open": 0.1646, "high": 0.1646, "low": 0.164, "close": 0.164, "volume": 25702.6, "quote_volume": 4222.55994, "trades": 87, "taker_buy_volume": 8623.3, "taker_buy_quote": 1417.23059}, {"ts": 1768357080000, "open": 0.164, "high": 0.1641, "low": 0.1639, "close": 0.1639, "volume": 5739.1, "quote_volume": 941.21935, "trades": 47, "taker_buy_volume": 1889.0, "taker_buy_quote": 309.78666}, {"ts": 1768357140000, "open": 0.1639, "high": 0.1639, "low": 0.1637, "close": 0.1637, "volume": 9479.7, "quote_volume": 1553.06894, "trades": 38, "taker_buy_volume": 1584.2, "taker_buy_quote": 259.52974}, {"ts": 1768357200000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 17546.5, "quote_volume": 2870.57391, "trades": 31, "taker_buy_volume": 4257.3, "taker_buy_quote": 696.49428}, {"ts": 1768357260000, "open": 0.1637, "high": 0.1638, "low": 0.1635, "close": 0.1636, "volume": 64909.7, "quote_volume": 10620.96286, "trades": 83, "taker_buy_volume": 24420.8, "taker_buy_quote": 3996.73583}, {"ts": 1768357320000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 10676.0, "quote_volume": 1746.13622, "trades": 45, "taker_buy_volume": 1905.5, "taker_buy_quote": 311.61627}, {"ts": 1768357380000, "open": 0.1636, "high": 0.1637, "low": 0.1635, "close": 0.1636, "volume": 5759.3, "quote_volume": 942.12762, "trades": 35, "taker_buy_volume": 1829.3, "taker_buy_quote": 299.22524}, {"ts": 1768357440000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357500000, "open": 0.1636, "high": 0.1636, "low": 0.1634, "close": 0.1634, "volume": 26645.3, "quote_volume": 4355.31319, "trades": 51, "taker_buy_volume": 2784.7, "taker_buy_quote": 455.05667}, {"ts": 1768357560000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 20552.3, "quote_volume": 3356.97461, "trades": 25, "taker_buy_volume": 351.9, "taker_buy_quote": 57.50046}, {"ts": 1768357620000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 14531.6, "quote_volume": 2371.55712, "trades": 21, "taker_buy_volume": 711.0, "taker_buy_quote": 116.0352}, {"ts": 1768357680000, "open": 0.1632, "high": 0.1634, "low": 0.1632, "close": 0.1634, "volume": 2339.0, "quote_volume": 382.02465, "trades": 21, "taker_buy_volume": 1261.2, "taker_buy_quote": 205.97416}, {"ts": 1768357740000, "open": 0.1633, "high": 0.1635, "low": 0.1633, "close": 0.1635, "volume": 24807.0, "quote_volume": 4054.60112, "trades": 34, "taker_buy_volume": 18985.9, "taker_buy_quote": 3102.90245}, {"ts": 1768357800000, "open": 0.1635, "high": 0.1635, "low": 0.1631, "close": 0.1631, "volume": 38427.0, "quote_volume": 6271.94399, "trades": 51, "taker_buy_volume": 3703.7, "taker_buy_quote": 604.07347}, {"ts": 1768357860000, "open": 0.1631, "high": 0.1632, "low": 0.1631, "close": 0.1632, "volume": 32051.5, "quote_volume": 5227.63658, "trades": 38, "taker_buy_volume": 12946.1, "taker_buy_quote": 2111.54584}, {"ts": 1768357920000, "open": 0.1633, "high": 0.1636, "low": 0.1633, "close": 0.1636, "volume": 6208.1, "quote_volume": 1014.25931, "trades": 35, "taker_buy_volume": 5506.1, "taker_buy_quote": 899.42435}, {"ts": 1768357980000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 30719.2, "quote_volume": 5019.40023, "trades": 73, "taker_buy_volume": 14979.6, "taker_buy_quote": 2446.86702}, {"ts": 1768358040000, "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 20057.4, "quote_volume": 3273.59099, "trades": 34, "taker_buy_volume": 5935.1, "taker_buy_quote": 968.68281}, {"ts": 1768358100000, "open": 0.1632, "high": 0.1632, "low": 0.1629, "close": 0.1629, "volume": 88237.6, "quote_volume": 14380.69854, "trades": 71, "taker_buy_volume": 2432.8, "taker_buy_quote": 396.52266}, {"ts": 1768358160000, "open": 0.163, "high": 0.1632, "low": 0.163, "close": 0.1632, "volume": 10251.7, "quote_volume": 1671.53282, "trades": 34, "taker_buy_volume": 5334.0, "taker_buy_quote": 869.94772}, {"ts": 1768358220000, "open": 0.1632, "high": 0.1632, "low": 0.1631, "close": 0.1631, "volume": 1751.2, "quote_volume": 285.70218, "trades": 22, "taker_buy_volume": 501.1, "taker_buy_quote": 81.72941}, {"ts": 1768358280000, "open": 0.1631, "high": 0.1631, "low": 0.163, "close": 0.1631, "volume": 1846.6, "quote_volume": 301.13219, "trades": 14, "taker_buy_volume": 285.4, "taker_buy_quote": 46.54874}, {"ts": 1768358340000, "open": 0.1632, "high": 0.1632, "low": 0.1632, "close": 0.1632, "volume": 3897.6, "quote_volume": 636.08832, "trades": 26, "taker_buy_volume": 567.1, "taker_buy_quote": 92.55072}, {"ts": 1768358400000, "open": 0.1631, "high": 0.1631, "low": 0.1628, "close": 0.1628, "volume": 38527.3, "quote_volume": 6274.96471, "trades": 45, "taker_buy_volume": 429.8, "taker_buy_quote": 69.97144}, {"ts": 1768358460000, "open": 0.1628, "high": 0.1631, "low": 0.1628, "close": 0.1631, "volume": 166851.0, "quote_volume": 27196.44034, "trades": 48, "taker_buy_volume": 165960.7, "taker_buy_quote": 27051.43505}, {"ts": 1768358520000, "open": 0.1631, "high": 0.1631, "low": 0.1629, "close": 0.1629, "volume": 4829.2, "quote_volume": 787.43179, "trades": 32, "taker_buy_volume": 405.2, "taker_buy_quote": 66.0844}, {"ts": 1768358580000, "open": 0.1629, "high": 0.1631, "low": 0.1629, "close": 0.1631, "volume": 4143.8, "quote_volume": 675.49913, "trades": 31, "taker_buy_volume": 3588.7, "taker_buy_quote": 585.07334}, {"ts": 1768358640000, "open": 0.1631, "high": 0.1633, "low": 0.1631, "close": 0.1633, "volume": 35022.0, "quote_volume": 5714.79875, "trades": 45, "taker_buy_volume": 29769.2, "taker_buy_quote": 4858.02853}, {"ts": 1768358700000, "open": 0.1633, "high": 0.1633, "low": 0.1631, "close": 0.1631, "volume": 11710.9, "quote_volume": 1911.74357, "trades": 68, "taker_buy_volume": 1796.5, "taker_buy_quote": 293.06342}, {"ts": 1768358760000, "open": 0.1632, "high": 0.1634, "low": 0.1632, "close": 0.1633, "volume": 98812.1, "quote_volume": 16140.10194, "trades": 88, "taker_buy_volume": 88337.2, "taker_buy_quote": 14429.59919}, {"ts": 1768358820000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 3264.8, "quote_volume": 533.14184, "trades": 16, "taker_buy_volume": 379.5, "taker_buy_quote": 61.97235}, {"ts": 1768358880000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 7500.7, "quote_volume": 1224.86431, "trades": 21, "taker_buy_volume": 685.9, "taker_buy_quote": 112.00747}, {"ts": 1768358940000, "open": 0.1633, "high": 0.1633, "low": 0.163, "close": 0.163, "volume": 6283.7, "quote_volume": 1024.99217, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768359000000, "open": 0.163, "high": 0.163, "low": 0.1621, "close": 0.1621, "volume": 593052.1, "quote_volume": 96324.38266, "trades": 437, "taker_buy_volume": 292365.3, "taker_buy_quote": 47483.61862}, {"ts": 1768359060000, "open": 0.1621, "high": 0.1621, "low": 0.1618, "close": 0.1619, "volume": 92286.1, "quote_volume": 14944.71183, "trades": 131, "taker_buy_volume": 3520.5, "taker_buy_quote": 570.10615}, {"ts": 1768359120000, "open": 0.1619, "high": 0.1621, "low": 0.1617, "close": 0.1617, "volume": 65840.6, "quote_volume": 10662.80366, "trades": 152, "taker_buy_volume": 4544.7, "taker_buy_quote": 736.51155}, {"ts": 1768359180000, "open": 0.1617, "high": 0.1618, "low": 0.1616, "close": 0.1618, "volume": 25947.2, "quote_volume": 4196.97923, "trades": 68, "taker_buy_volume": 2650.8, "taker_buy_quote": 428.86855}, {"ts": 1768359240000, "open": 0.1618, "high": 0.1619, "low": 0.1616, "close": 0.1617, "volume": 23267.1, "quote_volume": 3761.44652, "trades": 44, "taker_buy_volume": 1558.4, "taker_buy_quote": 252.0796}, {"ts": 1768359300000, "open": 0.1617, "high": 0.1617, "low": 0.1611, "close": 0.1612, "volume": 171230.5, "quote_volume": 27628.11918, "trades": 175, "taker_buy_volume": 10329.6, "taker_buy_quote": 1667.21765}, {"ts": 1768359360000, "open": 0.1613, "high": 0.1615, "low": 0.1612, "close": 0.1613, "volume": 139845.4, "quote_volume": 22560.6707, "trades": 104, "taker_buy_volume": 37487.6, "taker_buy_quote": 6049.10785}, {"ts": 1768359420000, "open": 0.1613, "high": 0.1613, "low": 0.161, "close": 0.161, "volume": 129326.0, "quote_volume": 20850.02787, "trades": 70, "taker_buy_volume": 28201.3, "taker_buy_quote": 4548.62626}, {"ts": 1768359480000, "open": 0.161, "high": 0.161, "low": 0.1608, "close": 0.1609, "volume": 55501.8, "quote_volume": 8931.10645, "trades": 41, "taker_buy_volume": 1061.6, "taker_buy_quote": 170.82854}, {"ts": 1768359540000, "open": 0.1608, "high": 0.161, "low": 0.1608, "close": 0.161, "volume": 85466.8, "quote_volume": 13752.16884, "trades": 47, "taker_buy_volume": 80550.8, "taker_buy_quote": 12961.67604}, {"ts": 1768359600000, "open": 0.1611, "high": 0.1611, "low": 0.161, "close": 0.1611, "volume": 6388.7, "quote_volume": 1029.21463, "trades": 37, "taker_buy_volume": 2291.1, "taker_buy_quote": 369.09621}, {"ts": 1768359660000, "open": 0.1612, "high": 0.1616, "low": 0.161, "close": 0.1611, "volume": 135741.1, "quote_volume": 21884.96573, "trades": 160, "taker_buy_volume": 50828.2, "taker_buy_quote": 8205.1554}, {"ts": 1768359720000, "open": 0.1611, "high": 0.1613, "low": 0.1611, "close": 0.1613, "volume": 14218.5, "quote_volume": 2292.31009, "trades": 41, "taker_buy_volume": 9958.6, "taker_buy_quote": 1605.24173}, {"ts": 1768359780000, "open": 0.1612, "high": 0.1618, "low": 0.1612, "close": 0.1615, "volume": 163722.5, "quote_volume": 26465.38959, "trades": 151, "taker_buy_volume": 150399.8, "taker_buy_quote": 24313.44353}, {"ts": 1768359840000, "open": 0.1615, "high": 0.1619, "low": 0.1615, "close": 0.1618, "volume": 77076.9, "quote_volume": 12461.87818, "trades": 57, "taker_buy_volume": 73555.1, "taker_buy_quote": 11892.98169}, {"ts": 1768359900000, "open": 0.1618, "high": 0.1618, "low": 0.1616, "close": 0.1616, "volume": 22631.8, "quote_volume": 3661.03821, "trades": 37, "taker_buy_volume": 18510.9, "taker_buy_quote": 2994.54206}, {"ts": 1768359960000, "open": 0.1617, "high": 0.1618, "low": 0.1616, "close": 0.1617, "volume": 19325.8, "quote_volume": 3125.07165, "trades": 26, "taker_buy_volume": 14553.3, "taker_buy_quote": 2353.36749}, {"ts": 1768360020000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 13379.0, "quote_volume": 2164.67252, "trades": 14, "taker_buy_volume": 13308.2, "taker_buy_quote": 2153.21708}, {"ts": 1768360080000, "open": 0.1619, "high": 0.162, "low": 0.1616, "close": 0.1616, "volume": 25963.0, "quote_volume": 4203.9656, "trades": 35, "taker_buy_volume": 21846.4, "taker_buy_quote": 3537.76883}, {"ts": 1768360140000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 5006.7, "quote_volume": 809.88295, "trades": 29, "taker_buy_volume": 4047.6, "taker_buy_quote": 654.76514}, {"ts": 1768360200000, "open": 0.1617, "high": 0.1618, "low": 0.1614, "close": 0.1618, "volume": 146427.9, "quote_volume": 23666.12227, "trades": 89, "taker_buy_volume": 24938.1, "taker_buy_quote": 4033.45532}, {"ts": 1768360260000, "open": 0.1618, "high": 0.162, "low": 0.1618, "close": 0.162, "volume": 55087.2, "quote_volume": 8922.47866, "trades": 67, "taker_buy_volume": 43705.4, "taker_buy_quote": 7078.72008}, {"ts": 1768360320000, "open": 0.162, "high": 0.1622, "low": 0.162, "close": 0.1622, "volume": 46272.6, "quote_volume": 7501.68978, "trades": 67, "taker_buy_volume": 36487.4, "taker_buy_quote": 5915.87782}, {"ts": 1768360380000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 12344.8, "quote_volume": 2000.33962, "trades": 55, "taker_buy_volume": 5534.3, "taker_buy_quote": 896.91498}, {"ts": 1768360440000, "open": 0.162, "high": 0.1622, "low": 0.162, "close": 0.162, "volume": 22616.0, "quote_volume": 3665.61182, "trades": 30, "taker_buy_volume": 13181.5, "taker_buy_quote": 2136.3354}, {"ts": 1768360500000, "open": 0.162, "high": 0.1624, "low": 0.162, "close": 0.1623, "volume": 93920.1, "quote_volume": 15233.82947, "trades": 91, "taker_buy_volume": 50701.9, "taker_buy_quote": 8226.89743}, {"ts": 1768360560000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 10081.7, "quote_volume": 1637.21089, "trades": 14, "taker_buy_volume": 9769.0, "taker_buy_quote": 1586.45968}, {"ts": 1768360620000, "open": 0.1623, "high": 0.1629, "low": 0.1623, "close": 0.1629, "volume": 84520.8, "quote_volume": 13745.16417, "trades": 95, "taker_buy_volume": 78836.9, "taker_buy_quote": 12821.29287}, {"ts": 1768360680000, "open": 0.1628, "high": 0.1628, "low": 0.1626, "close": 0.1626, "volume": 5029.3, "quote_volume": 818.56615, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360740000, "open": 0.1626, "high": 0.1628, "low": 0.1626, "close": 0.1627, "volume": 30231.5, "quote_volume": 4918.60982, "trades": 39, "taker_buy_volume": 19950.0, "taker_buy_quote": 3246.13032}, {"ts": 1768360800000, "open": 0.1626, "high": 0.1632, "low": 0.1626, "close": 0.1632, "volume": 74504.2, "quote_volume": 12136.22049, "trades": 87, "taker_buy_volume": 71830.0, "taker_buy_quote": 11700.45099}, {"ts": 1768360860000, "open": 0.1632, "high": 0.1632, "low": 0.1628, "close": 0.1628, "volume": 8802.2, "quote_volume": 1435.56781, "trades": 39, "taker_buy_volume": 64.4, "taker_buy_quote": 10.50364}, {"ts": 1768360920000, "open": 0.1627, "high": 0.1631, "low": 0.1626, "close": 0.1631, "volume": 31344.8, "quote_volume": 5103.06416, "trades": 60, "taker_buy_volume": 15047.3, "taker_buy_quote": 2450.03003}, {"ts": 1768360980000, "open": 0.163, "high": 0.1634, "low": 0.163, "close": 0.1634, "volume": 24470.6, "quote_volume": 3993.1893, "trades": 41, "taker_buy_volume": 24371.3, "taker_buy_quote": 3977.0034}, {"ts": 1768361040000, "open": 0.1634, "high": 0.1641, "low": 0.1634, "close": 0.1636, "volume": 960411.5, "quote_volume": 157313.45922, "trades": 248, "taker_buy_volume": 885757.8, "taker_buy_quote": 145083.88867}, {"ts": 1768361100000, "open": 0.1637, "high": 0.1637, "low": 0.1634, "close": 0.1636, "volume": 130463.9, "quote_volume": 21338.90129, "trades": 93, "taker_buy_volume": 56609.6, "taker_buy_quote": 9262.63827}, {"ts": 1768361160000, "open": 0.1636, "high": 0.1639, "low": 0.1633, "close": 0.1639, "volume": 331641.3, "quote_volume": 54201.71093, "trades": 130, "taker_buy_volume": 146926.2, "taker_buy_quote": 24016.49936}, {"ts": 1768361220000, "open": 0.1639, "high": 0.1639, "low": 0.1637, "close": 0.1637, "volume": 8753.4, "quote_volume": 1433.93178, "trades": 25, "taker_buy_volume": 3144.6, "taker_buy_quote": 515.3574}, {"ts": 1768361280000, "open": 0.1638, "high": 0.1638, "low": 0.1636, "close": 0.1636, "volume": 18821.1, "quote_volume": 3080.00588, "trades": 31, "taker_buy_volume": 1375.3, "taker_buy_quote": 225.01398}, {"ts": 1768361340000, "open": 0.1635, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 12051.9, "quote_volume": 1970.40962, "trades": 18, "taker_buy_volume": 1162.9, "taker_buy_quote": 190.13415}, {"ts": 1768361400000, "open": 0.1635, "high": 0.1636, "low": 0.1634, "close": 0.1635, "volume": 26177.3, "quote_volume": 4279.5572, "trades": 41, "taker_buy_volume": 14829.3, "taker_buy_quote": 2424.48492}, {"ts": 1768361460000, "open": 0.1635, "high": 0.1636, "low": 0.1634, "close": 0.1634, "volume": 45943.1, "quote_volume": 7512.01603, "trades": 57, "taker_buy_volume": 23392.0, "taker_buy_quote": 3825.26654}, {"ts": 1768361520000, "open": 0.1635, "high": 0.1643, "low": 0.1635, "close": 0.1641, "volume": 75418.4, "quote_volume": 12366.0313, "trades": 120, "taker_buy_volume": 62256.7, "taker_buy_quote": 10205.91336}, {"ts": 1768361580000, "open": 0.1642, "high": 0.1643, "low": 0.1641, "close": 0.1642, "volume": 65404.4, "quote_volume": 10741.30256, "trades": 88, "taker_buy_volume": 43510.5, "taker_buy_quote": 7145.9621}, {"ts": 1768361640000, "open": 0.1643, "high": 0.1645, "low": 0.1643, "close": 0.1644, "volume": 31399.4, "quote_volume": 5162.36418, "trades": 58, "taker_buy_volume": 25539.5, "taker_buy_quote": 4198.99662}, {"ts": 1768361700000, "open": 0.1645, "high": 0.1645, "low": 0.1642, "close": 0.1643, "volume": 22719.6, "quote_volume": 3733.59958, "trades": 49, "taker_buy_volume": 7706.7, "taker_buy_quote": 1266.86499}, {"ts": 1768361760000, "open": 0.1643, "high": 0.1645, "low": 0.1643, "close": 0.1645, "volume": 14813.7, "quote_volume": 2436.39674, "trades": 39, "taker_buy_volume": 12020.6, "taker_buy_quote": 1976.93179}, {"ts": 1768361820000, "open": 0.1645, "high": 0.1647, "low": 0.1642, "close": 0.1647, "volume": 84759.8, "quote_volume": 13939.28385, "trades": 162, "taker_buy_volume": 51869.6, "taker_buy_quote": 8535.97479}, {"ts": 1768361880000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 40783.1, "quote_volume": 6719.12541, "trades": 73, "taker_buy_volume": 21913.5, "taker_buy_quote": 3610.67523}, {"ts": 1768361940000, "open": 0.1649, "high": 0.1649, "low": 0.1645, "close": 0.1645, "volume": 36974.6, "quote_volume": 6087.58738, "trades": 76, "taker_buy_volume": 12461.9, "taker_buy_quote": 2052.96925}, {"ts": 1768362000000, "open": 0.1645, "high": 0.1645, "low": 0.164, "close": 0.1641, "volume": 256945.1, "quote_volume": 42162.4455, "trades": 239, "taker_buy_volume": 163486.2, "taker_buy_quote": 26824.55147}, {"ts": 1768362060000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 11698.0, "quote_volume": 1920.01666, "trades": 41, "taker_buy_volume": 6579.3, "taker_buy_quote": 1079.83746}, {"ts": 1768362120000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 29728.0, "quote_volume": 4875.47203, "trades": 74, "taker_buy_volume": 358.4, "taker_buy_quote": 58.81344}, {"ts": 1768362180000, "open": 0.1641, "high": 0.1643, "low": 0.1641, "close": 0.1642, "volume": 10671.3, "quote_volume": 1751.8262, "trades": 26, "taker_buy_volume": 7414.8, "taker_buy_quote": 1217.1089}, {"ts": 1768362240000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 3932.8, "quote_volume": 645.37248, "trades": 21, "taker_buy_volume": 1739.0, "taker_buy_quote": 285.3699}, {"ts": 1768362300000, "open": 0.164, "high": 0.1642, "low": 0.1639, "close": 0.1642, "volume": 54977.5, "quote_volume": 9018.52725, "trades": 80, "taker_buy_volume": 38389.6, "taker_buy_quote": 6299.70898}, {"ts": 1768362360000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.1641, "volume": 41686.1, "quote_volume": 6841.85452, "trades": 91, "taker_buy_volume": 5833.8, "taker_buy_quote": 957.54058}, {"ts": 1768362420000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.164, "volume": 15222.4, "quote_volume": 2498.04237, "trades": 40, "taker_buy_volume": 8834.6, "taker_buy_quote": 1450.19983}, {"ts": 1768362480000, "open": 0.164, "high": 0.1643, "low": 0.164, "close": 0.1643, "volume": 15729.6, "quote_volume": 2582.40094, "trades": 38, "taker_buy_volume": 13941.0, "taker_buy_quote": 2288.90591}, {"ts": 1768362540000, "open": 0.1641, "high": 0.1641, "low": 0.1639, "close": 0.164, "volume": 6813.0, "quote_volume": 1117.55398, "trades": 33, "taker_buy_volume": 1717.4, "taker_buy_quote": 281.52781}, {"ts": 1768362600000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 11557.2, "quote_volume": 1897.17233, "trades": 32, "taker_buy_volume": 2971.4, "taker_buy_quote": 487.74172}, {"ts": 1768362660000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 9577.8, "quote_volume": 1570.06399, "trades": 31, "taker_buy_volume": 4805.9, "taker_buy_quote": 787.78458}, {"ts": 1768362720000, "open": 0.1639, "high": 0.1641, "low": 0.1639, "close": 0.1639, "volume": 15999.4, "quote_volume": 2624.85107, "trades": 50, "taker_buy_volume": 6974.4, "taker_buy_quote": 1144.39954}, {"ts": 1768362780000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 22418.8, "quote_volume": 3676.65264, "trades": 64, "taker_buy_volume": 3865.0, "taker_buy_quote": 633.82944}, {"ts": 1768362840000, "open": 0.1641, "high": 0.1643, "low": 0.1641, "close": 0.1642, "volume": 20701.7, "quote_volume": 3398.52358, "trades": 53, "taker_buy_volume": 13889.1, "taker_buy_quote": 2280.4265}, {"ts": 1768362900000, "open": 0.1642, "high": 0.165, "low": 0.1642, "close": 0.1649, "volume": 187530.0, "quote_volume": 30867.79281, "trades": 159, "taker_buy_volume": 148963.9, "taker_buy_quote": 24519.3707}, {"ts": 1768362960000, "open": 0.165, "high": 0.1662, "low": 0.165, "close": 0.166, "volume": 353424.1, "quote_volume": 58545.96119, "trades": 376, "taker_buy_volume": 233583.7, "taker_buy_quote": 38685.80841}, {"ts": 1768363020000, "open": 0.1661, "high": 0.1661, "low": 0.1656, "close": 0.1656, "volume": 67918.9, "quote_volume": 11271.24186, "trades": 148, "taker_buy_volume": 12098.6, "taker_buy_quote": 2007.67496}, {"ts": 1768363080000, "open": 0.1656, "high": 0.1658, "low": 0.1656, "close": 0.1657, "volume": 66396.6, "quote_volume": 10998.78329, "trades": 70, "taker_buy_volume": 4553.3, "taker_buy_quote": 754.42695}, {"ts": 1768363140000, "open": 0.1657, "high": 0.1659, "low": 0.1655, "close": 0.1657, "volume": 97638.6, "quote_volume": 16176.26397, "trades": 86, "taker_buy_volume": 22604.2, "taker_buy_quote": 3744.40687}, {"ts": 1768363200000, "open": 0.1656, "high": 0.1658, "low": 0.1654, "close": 0.1654, "volume": 85117.8, "quote_volume": 14088.61675, "trades": 72, "taker_buy_volume": 1646.3, "taker_buy_quote": 272.78671}, {"ts": 1768363260000, "open": 0.1655, "high": 0.1662, "low": 0.1654, "close": 0.1658, "volume": 223636.6, "quote_volume": 37074.10827, "trades": 188, "taker_buy_volume": 142169.6, "taker_buy_quote": 23570.23599}, {"ts": 1768363320000, "open": 0.1658, "high": 0.1663, "low": 0.1655, "close": 0.1655, "volume": 175396.9, "quote_volume": 29112.56685, "trades": 225, "taker_buy_volume": 81491.2, "taker_buy_quote": 13534.54906}, {"ts": 1768363380000, "open": 0.1656, "high": 0.1657, "low": 0.1651, "close": 0.1652, "volume": 152566.1, "quote_volume": 25235.44692, "trades": 130, "taker_buy_volume": 24618.6, "taker_buy_quote": 4070.17865}, {"ts": 1768363440000, "open": 0.1652, "high": 0.1653, "low": 0.1651, "close": 0.1652, "volume": 143193.8, "quote_volume": 23654.59551, "trades": 122, "taker_buy_volume": 45314.4, "taker_buy_quote": 7486.1714}, {"ts": 1768363500000, "open": 0.1651, "high": 0.1651, "low": 0.1648, "close": 0.1649, "volume": 68949.6, "quote_volume": 11377.34219, "trades": 60, "taker_buy_volume": 1020.4, "taker_buy_quote": 168.3256}, {"ts": 1768363560000, "open": 0.165, "high": 0.1653, "low": 0.1645, "close": 0.1651, "volume": 258910.9, "quote_volume": 42703.72893, "trades": 239, "taker_buy_volume": 183126.1, "taker_buy_quote": 30207.06064}, {"ts": 1768363620000, "open": 0.1651, "high": 0.1651, "low": 0.1646, "close": 0.1646, "volume": 86558.2, "quote_volume": 14275.62067, "trades": 120, "taker_buy_volume": 13208.1, "taker_buy_quote": 2176.96905}, {"ts": 1768363680000, "open": 0.1647, "high": 0.1653, "low": 0.1643, "close": 0.1644, "volume": 438844.8, "quote_volume": 72341.65495, "trades": 283, "taker_buy_volume": 186234.4, "taker_buy_quote": 30720.00065}, {"ts": 1768363740000, "open": 0.1644, "high": 0.1644, "low": 0.164, "close": 0.1642, "volume": 81739.7, "quote_volume": 13419.55777, "trades": 96, "taker_buy_volume": 30423.7, "taker_buy_quote": 4993.03443}, {"ts": 1768363800000, "open": 0.1642, "high": 0.1644, "low": 0.1641, "close": 0.1643, "volume": 29441.2, "quote_volume": 4838.14433, "trades": 37, "taker_buy_volume": 21828.7, "taker_buy_quote": 3587.68206}, {"ts": 1768363860000, "open": 0.1643, "high": 0.1643, "low": 0.1639, "close": 0.1642, "volume": 80059.2, "quote_volume": 13136.14797, "trades": 94, "taker_buy_volume": 42769.9, "taker_buy_quote": 7018.46628}, {"ts": 1768363920000, "open": 0.1641, "high": 0.1641, "low": 0.1639, "close": 0.164, "volume": 51723.8, "quote_volume": 8484.17659, "trades": 74, "taker_buy_volume": 23723.8, "taker_buy_quote": 3890.97141}, {"ts": 1768363980000, "open": 0.1641, "high": 0.1643, "low": 0.1638, "close": 0.1638, "volume": 110703.3, "quote_volume": 18161.77139, "trades": 113, "taker_buy_volume": 60137.4, "taker_buy_quote": 9869.82636}, {"ts": 1768364040000, "open": 0.1637, "high": 0.1639, "low": 0.1637, "close": 0.1639, "volume": 25599.7, "quote_volume": 4195.50083, "trades": 31, "taker_buy_volume": 23215.2, "taker_buy_quote": 3804.84822}, {"ts": 1768364100000, "open": 0.1639, "high": 0.164, "low": 0.1636, "close": 0.164, "volume": 26852.2, "quote_volume": 4395.55937, "trades": 55, "taker_buy_volume": 3751.6, "taker_buy_quote": 614.79114}, {"ts": 1768364160000, "open": 0.1639, "high": 0.164, "low": 0.1638, "close": 0.1639, "volume": 19302.6, "quote_volume": 3163.96788, "trades": 31, "taker_buy_volume": 10361.7, "taker_buy_quote": 1698.56607}, {"ts": 1768364220000, "open": 0.164, "high": 0.1642, "low": 0.1639, "close": 0.1642, "volume": 15288.1, "quote_volume": 2506.63243, "trades": 58, "taker_buy_volume": 2282.7, "taker_buy_quote": 374.46852}, {"ts": 1768364280000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 13758.5, "quote_volume": 2258.69679, "trades": 48, "taker_buy_volume": 10847.5, "taker_buy_quote": 1780.83085}, {"ts": 1768364340000, "open": 0.1642, "high": 0.1643, "low": 0.1642, "close": 0.1642, "volume": 27861.7, "quote_volume": 4575.36734, "trades": 44, "taker_buy_volume": 8279.0, "taker_buy_quote": 1359.888}, {"ts": 1768364400000, "open": 0.1641, "high": 0.1641, "low": 0.1639, "close": 0.1639, "volume": 14636.8, "quote_volume": 2399.42104, "trades": 49, "taker_buy_volume": 8831.7, "taker_buy_quote": 1447.57711}, {"ts": 1768364460000, "open": 0.164, "high": 0.1643, "low": 0.1639, "close": 0.1642, "volume": 33218.4, "quote_volume": 5451.73546, "trades": 70, "taker_buy_volume": 17869.2, "taker_buy_quote": 2932.98149}, {"ts": 1768364520000, "open": 0.1642, "high": 0.1647, "low": 0.1642, "close": 0.1647, "volume": 55623.7, "quote_volume": 9154.33338, "trades": 86, "taker_buy_volume": 46482.0, "taker_buy_quote": 7652.51169}, {"ts": 1768364580000, "open": 0.1647, "high": 0.1649, "low": 0.1647, "close": 0.1649, "volume": 122881.0, "quote_volume": 20254.15812, "trades": 130, "taker_buy_volume": 101821.9, "taker_buy_quote": 16783.07669}, {"ts": 1768364640000, "open": 0.1649, "high": 0.1649, "low": 0.1646, "close": 0.1646, "volume": 27806.3, "quote_volume": 4582.11224, "trades": 50, "taker_buy_volume": 8777.6, "taker_buy_quote": 1446.54848}, {"ts": 1768364700000, "open": 0.1646, "high": 0.1648, "low": 0.1646, "close": 0.1648, "volume": 43992.5, "quote_volume": 7247.99583, "trades": 87, "taker_buy_volume": 20430.3, "taker_buy_quote": 3366.46475}, {"ts": 1768364760000, "open": 0.1648, "high": 0.1649, "low": 0.1647, "close": 0.1647, "volume": 13234.8, "quote_volume": 2181.03757, "trades": 24, "taker_buy_volume": 10228.4, "taker_buy_quote": 1685.75289}, {"ts": 1768364820000, "open": 0.1647, "high": 0.165, "low": 0.1645, "close": 0.1648, "volume": 75563.0, "quote_volume": 12455.6595, "trades": 76, "taker_buy_volume": 65602.6, "taker_buy_quote": 10815.41092}, {"ts": 1768364880000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 4412.7, "quote_volume": 727.03684, "trades": 9, "taker_buy_volume": 2651.5, "taker_buy_quote": 436.9672}, {"ts": 1768364940000, "open": 0.1646, "high": 0.1647, "low": 0.1646, "close": 0.1647, "volume": 4029.4, "quote_volume": 663.6357, "trades": 16, "taker_buy_volume": 614.3, "taker_buy_quote": 101.17521}, {"ts": 1768365000000, "open": 0.1646, "high": 0.1646, "low": 0.1643, "close": 0.1646, "volume": 26858.5, "quote_volume": 4414.53491, "trades": 78, "taker_buy_volume": 22548.0, "taker_buy_quote": 3705.31702}, {"ts": 1768365060000, "open": 0.1646, "high": 0.1646, "low": 0.1642, "close": 0.1643, "volume": 122145.6, "quote_volume": 20071.45001, "trades": 96, "taker_buy_volume": 18914.2, "taker_buy_quote": 3110.18834}, {"ts": 1768365120000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.164, "volume": 70598.6, "quote_volume": 11582.6125, "trades": 79, "taker_buy_volume": 6223.4, "taker_buy_quote": 1020.85908}, {"ts": 1768365180000, "open": 0.1639, "high": 0.1641, "low": 0.1639, "close": 0.1641, "volume": 2619.4, "quote_volume": 429.53277, "trades": 25, "taker_buy_volume": 1716.9, "taker_buy_quote": 281.61302}, {"ts": 1768365240000, "open": 0.1641, "high": 0.1641, "low": 0.1639, "close": 0.1639, "volume": 27211.8, "quote_volume": 4464.92678, "trades": 34, "taker_buy_volume": 938.9, "taker_buy_quote": 154.07349}, {"ts": 1768365300000, "open": 0.1639, "high": 0.1642, "low": 0.1639, "close": 0.1641, "volume": 2732.9, "quote_volume": 448.41944, "trades": 25, "taker_buy_volume": 1055.4, "taker_buy_quote": 173.15931}, {"ts": 1768365360000, "open": 0.1641, "high": 0.1641, "low": 0.1639, "close": 0.1641, "volume": 24924.2, "quote_volume": 4087.94211, "trades": 35, "taker_buy_volume": 5123.4, "taker_buy_quote": 840.62754}, {"ts": 1768365420000, "open": 0.1642, "high": 0.1647, "low": 0.1642, "close": 0.1646, "volume": 120870.5, "quote_volume": 19884.08013, "trades": 197, "taker_buy_volume": 89200.2, "taker_buy_quote": 14674.39516}, {"ts": 1768365480000, "open": 0.1645, "high": 0.1645, "low": 0.1644, "close": 0.1645, "volume": 1861.2, "quote_volume": 306.16236, "trades": 15, "taker_buy_volume": 37.7, "taker_buy_quote": 6.20165}, {"ts": 1768365540000, "open": 0.1644, "high": 0.1644, "low": 0.1639, "close": 0.1639, "volume": 43593.5, "quote_volume": 7158.09462, "trades": 137, "taker_buy_volume": 16869.5, "taker_buy_quote": 2767.81748}, {"ts": 1768365600000, "open": 0.164, "high": 0.1642, "low": 0.1639, "close": 0.1639, "volume": 41408.9, "quote_volume": 6794.4671, "trades": 78, "taker_buy_volume": 36873.0, "taker_buy_quote": 6050.39184}, {"ts": 1768365660000, "open": 0.1638, "high": 0.1641, "low": 0.1637, "close": 0.1637, "volume": 117029.9, "quote_volume": 19170.32455, "trades": 167, "taker_buy_volume": 2360.9, "taker_buy_quote": 387.0693}, {"ts": 1768365720000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 34510.9, "quote_volume": 5643.97425, "trades": 63, "taker_buy_volume": 4569.4, "taker_buy_quote": 747.21768}, {"ts": 1768365780000, "open": 0.1636, "high": 0.1636, "low": 0.1634, "close": 0.1635, "volume": 30938.0, "quote_volume": 5058.67727, "trades": 99, "taker_buy_volume": 4440.5, "taker_buy_quote": 726.02175}, {"ts": 1768365840000, "open": 0.1635, "high": 0.1638, "low": 0.1635, "close": 0.1636, "volume": 147180.1, "quote_volume": 24083.24617, "trades": 213, "taker_buy_volume": 64211.8, "taker_buy_quote": 10510.77422}, {"ts": 1768365900000, "open": 0.1635, "high": 0.1636, "low": 0.1634, "close": 0.1636, "volume": 16816.4, "quote_volume": 2748.60188, "trades": 31, "taker_buy_volume": 1383.3, "taker_buy_quote": 226.21616}, {"ts": 1768365960000, "open": 0.1636, "high": 0.1637, "low": 0.1635, "close": 0.1635, "volume": 6125.8, "quote_volume": 1002.56966, "trades": 28, "taker_buy_volume": 2453.4, "taker_buy_quote": 401.62158}, {"ts": 1768366020000, "open": 0.1636, "high": 0.1639, "low": 0.1636, "close": 0.1639, "volume": 33017.8, "quote_volume": 5407.95488, "trades": 68, "taker_buy_volume": 27435.5, "taker_buy_quote": 4493.23186}, {"ts": 1768366080000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 20682.7, "quote_volume": 3389.77412, "trades": 23, "taker_buy_volume": 10980.8, "taker_buy_quote": 1799.75312}, {"ts": 1768366140000, "open": 0.1638, "high": 0.1638, "low": 0.1637, "close": 0.1637, "volume": 6582.5, "quote_volume": 1077.74223, "trades": 31, "taker_buy_volume": 4312.1, "taker_buy_quote": 705.89077}, {"ts": 1768366200000, "open": 0.1637, "high": 0.1637, "low": 0.1635, "close": 0.1635, "volume": 8124.6, "quote_volume": 1328.83545, "trades": 29, "taker_buy_volume": 925.8, "taker_buy_quote": 151.4327}, {"ts": 1768366260000, "open": 0.1634, "high": 0.1634, "low": 0.1632, "close": 0.1632, "volume": 52805.6, "quote_volume": 8621.54877, "trades": 90, "taker_buy_volume": 7040.1, "taker_buy_quote": 1149.09712}, {"ts": 1768366320000, "open": 0.1632, "high": 0.1633, "low": 0.1628, "close": 0.163, "volume": 79846.7, "quote_volume": 13016.88378, "trades": 121, "taker_buy_volume": 23898.1, "taker_buy_quote": 3895.84123}, {"ts": 1768366380000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1666.8, "quote_volume": 271.6884, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366440000, "open": 0.163, "high": 0.1631, "low": 0.163, "close": 0.1631, "volume": 44884.9, "quote_volume": 7316.28806, "trades": 42, "taker_buy_volume": 23840.7, "taker_buy_quote": 3886.07997}, {"ts": 1768366500000, "open": 0.1631, "high": 0.1631, "low": 0.163, "close": 0.163, "volume": 8458.4, "quote_volume": 1379.04228, "trades": 22, "taker_buy_volume": 3473.8, "taker_buy_quote": 566.2294}, {"ts": 1768366560000, "open": 0.163, "high": 0.1631, "low": 0.163, "close": 0.1631, "volume": 17139.7, "quote_volume": 2794.08138, "trades": 21, "taker_buy_volume": 15182.1, "taker_buy_quote": 2474.99258}, {"ts": 1768366620000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 6470.7, "quote_volume": 1054.7241, "trades": 18, "taker_buy_volume": 3429.8, "taker_buy_quote": 559.0574}, {"ts": 1768366680000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 1065.4, "quote_volume": 173.65373, "trades": 8, "taker_buy_volume": 963.9, "taker_buy_quote": 157.1157}, {"ts": 1768366740000, "open": 0.163, "high": 0.163, "low": 0.1628, "close": 0.1629, "volume": 12114.7, "quote_volume": 1973.33189, "trades": 26, "taker_buy_volume": 374.1, "taker_buy_quote": 60.94089}, {"ts": 1768366800000, "open": 0.1629, "high": 0.1629, "low": 0.1626, "close": 0.1627, "volume": 72989.5, "quote_volume": 11875.86058, "trades": 70, "taker_buy_volume": 4441.2, "taker_buy_quote": 722.62111}, {"ts": 1768366860000, "open": 0.1626, "high": 0.1626, "low": 0.1615, "close": 0.1617, "volume": 1551972.8, "quote_volume": 251432.53239, "trades": 539, "taker_buy_volume": 776349.1, "taker_buy_quote": 125736.39704}, {"ts": 1768366920000, "open": 0.1617, "high": 0.1621, "low": 0.1616, "close": 0.1617, "volume": 290890.3, "quote_volume": 47061.19421, "trades": 240, "taker_buy_volume": 157623.6, "taker_buy_quote": 25512.20514}, {"ts": 1768366980000, "open": 0.1617, "high": 0.1621, "low": 0.1614, "close": 0.1614, "volume": 280115.8, "quote_volume": 45310.82219, "trades": 220, "taker_buy_volume": 116331.4, "taker_buy_quote": 18839.16626}, {"ts": 1768367040000, "open": 0.1614, "high": 0.1618, "low": 0.1614, "close": 0.1618, "volume": 91755.0, "quote_volume": 14827.12003, "trades": 81, "taker_buy_volume": 24772.1, "taker_buy_quote": 4005.66695}, {"ts": 1768367100000, "open": 0.1619, "high": 0.1621, "low": 0.1617, "close": 0.1618, "volume": 215504.7, "quote_volume": 34887.57307, "trades": 207, "taker_buy_volume": 106682.4, "taker_buy_quote": 17273.82714}, {"ts": 1768367160000, "open": 0.1618, "high": 0.1621, "low": 0.1618, "close": 0.162, "volume": 66762.1, "quote_volume": 10815.20809, "trades": 86, "taker_buy_volume": 54153.8, "taker_buy_quote": 8773.00849}, {"ts": 1768367220000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.162, "volume": 23585.7, "quote_volume": 3822.08117, "trades": 48, "taker_buy_volume": 8050.0, "taker_buy_quote": 1304.21176}, {"ts": 1768367280000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 3711.1, "quote_volume": 601.1982, "trades": 21, "taker_buy_volume": 416.6, "taker_buy_quote": 67.4892}, {"ts": 1768367340000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 44967.3, "quote_volume": 7280.50426, "trades": 30, "taker_buy_volume": 3388.6, "taker_buy_quote": 548.9532}, {"ts": 1768367400000, "open": 0.1618, "high": 0.1622, "low": 0.1618, "close": 0.1621, "volume": 51760.7, "quote_volume": 8384.10293, "trades": 64, "taker_buy_volume": 42061.2, "taker_buy_quote": 6813.06882}, {"ts": 1768367460000, "open": 0.1621, "high": 0.1625, "low": 0.1621, "close": 0.1624, "volume": 85771.1, "quote_volume": 13926.05162, "trades": 66, "taker_buy_volume": 69351.1, "taker_buy_quote": 11259.44362}, {"ts": 1768367520000, "open": 0.1624, "high": 0.1626, "low": 0.1624, "close": 0.1626, "volume": 14312.8, "quote_volume": 2324.5511, "trades": 21, "taker_buy_volume": 13804.5, "taker_buy_quote": 2241.95235}, {"ts": 1768367580000, "open": 0.1625, "high": 0.1625, "low": 0.1622, "close": 0.1623, "volume": 15640.0, "quote_volume": 2540.8894, "trades": 36, "taker_buy_volume": 421.2, "taker_buy_quote": 68.38699}, {"ts": 1768367640000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1624, "volume": 26270.3, "quote_volume": 4264.96816, "trades": 19, "taker_buy_volume": 19445.1, "taker_buy_quote": 3157.2382}, {"ts": 1768367700000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 29573.8, "quote_volume": 4807.37821, "trades": 36, "taker_buy_volume": 25911.7, "taker_buy_quote": 4211.94075}, {"ts": 1768367760000, "open": 0.1626, "high": 0.1627, "low": 0.1624, "close": 0.1626, "volume": 34723.3, "quote_volume": 5647.06964, "trades": 52, "taker_buy_volume": 26237.0, "taker_buy_quote": 4267.39388}, {"ts": 1768367820000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 3832.7, "quote_volume": 623.19702, "trades": 16, "taker_buy_volume": 492.0, "taker_buy_quote": 79.9992}, {"ts": 1768367880000, "open": 0.1627, "high": 0.1629, "low": 0.1627, "close": 0.1628, "volume": 35168.5, "quote_volume": 5724.40562, "trades": 31, "taker_buy_volume": 27995.7, "taker_buy_quote": 4556.67378}, {"ts": 1768367940000, "open": 0.1628, "high": 0.1632, "low": 0.1628, "close": 0.1632, "volume": 65274.8, "quote_volume": 10643.76446, "trades": 67, "taker_buy_volume": 58194.6, "taker_buy_quote": 9488.27582}, {"ts": 1768368000000, "open": 0.1632, "high": 0.1632, "low": 0.163, "close": 0.1631, "volume": 11461.2, "quote_volume": 1868.89358, "trades": 25, "taker_buy_volume": 4971.0, "taker_buy_quote": 810.53781}, {"ts": 1768368060000, "open": 0.1631, "high": 0.1631, "low": 0.1627, "close": 0.1627, "volume": 60523.7, "quote_volume": 9858.78266, "trades": 105, "taker_buy_volume": 27347.4, "taker_buy_quote": 4456.10724}, {"ts": 1768368120000, "open": 0.1626, "high": 0.1626, "low": 0.162, "close": 0.1621, "volume": 233867.8, "quote_volume": 37941.67106, "trades": 189, "taker_buy_volume": 148063.2, "taker_buy_quote": 24025.47325}, {"ts": 1768368180000, "open": 0.1621, "high": 0.1621, "low": 0.1619, "close": 0.1619, "volume": 108802.8, "quote_volume": 17622.21706, "trades": 123, "taker_buy_volume": 7069.4, "taker_buy_quote": 1145.26837}, {"ts": 1768368240000, "open": 0.1618, "high": 0.1618, "low": 0.1614, "close": 0.1615, "volume": 261792.4, "quote_volume": 42312.09483, "trades": 254, "taker_buy_volume": 80938.0, "taker_buy_quote": 13083.84274}, {"ts": 1768368300000, "open": 0.1615, "high": 0.1621, "low": 0.1615, "close": 0.1618, "volume": 88559.6, "quote_volume": 14325.45347, "trades": 185, "taker_buy_volume": 52492.5, "taker_buy_quote": 8489.49309}, {"ts": 1768368360000, "open": 0.1619, "high": 0.162, "low": 0.1617, "close": 0.1618, "volume": 36356.5, "quote_volume": 5884.92219, "trades": 121, "taker_buy_volume": 5488.3, "taker_buy_quote": 888.68872}, {"ts": 1768368420000, "open": 0.1618, "high": 0.162, "low": 0.1617, "close": 0.1618, "volume": 47741.6, "quote_volume": 7726.72681, "trades": 84, "taker_buy_volume": 24797.8, "taker_buy_quote": 4013.80657}, {"ts": 1768368480000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 28689.0, "quote_volume": 4641.66154, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368540000, "open": 0.1617, "high": 0.1619, "low": 0.1617, "close": 0.1619, "volume": 19376.7, "quote_volume": 3134.11907, "trades": 51, "taker_buy_volume": 4321.3, "taker_buy_quote": 699.02299}, {"ts": 1768368600000, "open": 0.1619, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 5472.4, "quote_volume": 886.21156, "trades": 31, "taker_buy_volume": 4532.9, "taker_buy_quote": 734.10651}, {"ts": 1768368660000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.1621, "volume": 4565.3, "quote_volume": 739.77928, "trades": 31, "taker_buy_volume": 2812.7, "taker_buy_quote": 455.89167}, {"ts": 1768368720000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 41523.0, "quote_volume": 6731.51517, "trades": 30, "taker_buy_volume": 403.9, "taker_buy_quote": 65.51258}, {"ts": 1768368780000, "open": 0.1621, "high": 0.1622, "low": 0.162, "close": 0.1621, "volume": 18024.1, "quote_volume": 2922.99646, "trades": 58, "taker_buy_volume": 7460.3, "taker_buy_quote": 1209.74364}, {"ts": 1768368840000, "open": 0.1621, "high": 0.1624, "low": 0.162, "close": 0.1624, "volume": 26831.4, "quote_volume": 4353.75037, "trades": 40, "taker_buy_volume": 20606.5, "taker_buy_quote": 3344.72893}, {"ts": 1768368900000, "open": 0.1624, "high": 0.1625, "low": 0.1622, "close": 0.1622, "volume": 93731.4, "quote_volume": 15216.16925, "trades": 72, "taker_buy_volume": 46408.5, "taker_buy_quote": 7539.11213}, {"ts": 1768368960000, "open": 0.1622, "high": 0.1624, "low": 0.1622, "close": 0.1624, "volume": 43242.5, "quote_volume": 7019.56229, "trades": 55, "taker_buy_volume": 32747.2, "taker_buy_quote": 5316.46435}, {"ts": 1768369020000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 13142.0, "quote_volume": 2134.2608, "trades": 14, "taker_buy_volume": 11344.1, "taker_buy_quote": 1842.28184}, {"ts": 1768369080000, "open": 0.1624, "high": 0.1627, "low": 0.1624, "close": 0.1627, "volume": 56002.0, "quote_volume": 9102.13887, "trades": 50, "taker_buy_volume": 53300.6, "taker_buy_quote": 8662.89123}, {"ts": 1768369140000, "open": 0.1626, "high": 0.1626, "low": 0.1623, "close": 0.1623, "volume": 24829.2, "quote_volume": 4032.2353, "trades": 47, "taker_buy_volume": 2294.8, "taker_buy_quote": 373.05322}, {"ts": 1768369200000, "open": 0.1624, "high": 0.1625, "low": 0.1623, "close": 0.1625, "volume": 17692.0, "quote_volume": 2873.38269, "trades": 37, "taker_buy_volume": 4481.4, "taker_buy_quote": 728.1713}, {"ts": 1768369260000, "open": 0.1625, "high": 0.1625, "low": 0.1622, "close": 0.1622, "volume": 10592.5, "quote_volume": 1720.33869, "trades": 24, "taker_buy_volume": 7622.9, "taker_buy_quote": 1237.95896}, {"ts": 1768369320000, "open": 0.1623, "high": 0.1623, "low": 0.1621, "close": 0.1621, "volume": 115351.4, "quote_volume": 18709.23194, "trades": 60, "taker_buy_volume": 595.2, "taker_buy_quote": 96.60096}, {"ts": 1768369380000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 18662.6, "quote_volume": 3025.20746, "trades": 8, "taker_buy_volume": 17271.9, "taker_buy_quote": 2799.77499}, {"ts": 1768369440000, "open": 0.1621, "high": 0.1621, "low": 0.1618, "close": 0.1618, "volume": 60144.5, "quote_volume": 9742.44492, "trades": 69, "taker_buy_volume": 12791.4, "taker_buy_quote": 2070.502}, {"ts": 1768369500000, "open": 0.1618, "high": 0.1623, "low": 0.1618, "close": 0.1623, "volume": 79924.8, "quote_volume": 12960.32386, "trades": 78, "taker_buy_volume": 72642.5, "taker_buy_quote": 11781.89758}, {"ts": 1768369560000, "open": 0.1623, "high": 0.1623, "low": 0.1619, "close": 0.1621, "volume": 18043.3, "quote_volume": 2923.08537, "trades": 45, "taker_buy_volume": 768.3, "taker_buy_quote": 124.50624}, {"ts": 1768369620000, "open": 0.1622, "high": 0.1623, "low": 0.1622, "close": 0.1623, "volume": 2021.5, "quote_volume": 328.01979, "trades": 23, "taker_buy_volume": 2021.5, "taker_buy_quote": 328.01979}, {"ts": 1768369680000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 2170.3, "quote_volume": 352.37816, "trades": 24, "taker_buy_volume": 930.1, "taker_buy_quote": 151.00513}, {"ts": 1768369740000, "open": 0.1623, "high": 0.1623, "low": 0.1621, "close": 0.1621, "volume": 2155.6, "quote_volume": 349.63506, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369800000, "open": 0.1621, "high": 0.1623, "low": 0.1621, "close": 0.1623, "volume": 26707.5, "quote_volume": 4329.45218, "trades": 17, "taker_buy_volume": 26707.5, "taker_buy_quote": 4329.45218}, {"ts": 1768369860000, "open": 0.1624, "high": 0.1625, "low": 0.1622, "close": 0.1622, "volume": 17895.4, "quote_volume": 2907.23599, "trades": 44, "taker_buy_volume": 15448.6, "taker_buy_quote": 2510.13505}, {"ts": 1768369920000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 13434.5, "quote_volume": 2179.0759, "trades": 18, "taker_buy_volume": 5267.8, "taker_buy_quote": 854.43716}, {"ts": 1768369980000, "open": 0.1622, "high": 0.1623, "low": 0.1621, "close": 0.1623, "volume": 3666.1, "quote_volume": 594.86427, "trades": 15, "taker_buy_volume": 2900.3, "taker_buy_quote": 470.69404}, {"ts": 1768370040000, "open": 0.1623, "high": 0.1623, "low": 0.1622, "close": 0.1622, "volume": 1802.5, "quote_volume": 292.40246, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370100000, "open": 0.1621, "high": 0.1622, "low": 0.1621, "close": 0.1622, "volume": 6372.6, "quote_volume": 1033.04245, "trades": 9, "taker_buy_volume": 398.9, "taker_buy_quote": 64.70158}, {"ts": 1768370160000, "open": 0.1622, "high": 0.1622, "low": 0.162, "close": 0.162, "volume": 2995.0, "quote_volume": 485.63852, "trades": 27, "taker_buy_volume": 602.7, "taker_buy_quote": 97.75794}, {"ts": 1768370220000, "open": 0.1621, "high": 0.1624, "low": 0.1621, "close": 0.1623, "volume": 10495.8, "quote_volume": 1703.33834, "trades": 25, "taker_buy_volume": 1884.4, "taker_buy_quote": 305.70812}, {"ts": 1768370280000, "open": 0.1623, "high": 0.1623, "low": 0.1621, "close": 0.1622, "volume": 2492.2, "quote_volume": 404.23488, "trades": 16, "taker_buy_volume": 673.0, "taker_buy_quote": 109.17432}, {"ts": 1768370340000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 36910.2, "quote_volume": 5983.19708, "trades": 20, "taker_buy_volume": 16398.2, "taker_buy_quote": 2658.14822}, {"ts": 1768370400000, "open": 0.162, "high": 0.162, "low": 0.1617, "close": 0.1618, "volume": 42252.2, "quote_volume": 6835.13681, "trades": 60, "taker_buy_volume": 7471.7, "taker_buy_quote": 1208.76795}, {"ts": 1768370460000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 12030.0, "quote_volume": 1945.33061, "trades": 33, "taker_buy_volume": 5418.6, "taker_buy_quote": 876.22144}, {"ts": 1768370520000, "open": 0.1618, "high": 0.1619, "low": 0.1617, "close": 0.1617, "volume": 14081.8, "quote_volume": 2279.15576, "trades": 37, "taker_buy_volume": 7655.8, "taker_buy_quote": 1239.41953}, {"ts": 1768370580000, "open": 0.1616, "high": 0.1616, "low": 0.1615, "close": 0.1615, "volume": 76098.3, "quote_volume": 12291.45677, "trades": 64, "taker_buy_volume": 12567.9, "taker_buy_quote": 2030.33004}, {"ts": 1768370640000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 7748.1, "quote_volume": 1252.81416, "trades": 22, "taker_buy_volume": 722.0, "taker_buy_quote": 116.71975}, {"ts": 1768370700000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 5488.1, "quote_volume": 886.9075, "trades": 35, "taker_buy_volume": 551.3, "taker_buy_quote": 89.09008}, {"ts": 1768370760000, "open": 0.1616, "high": 0.1616, "low": 0.1613, "close": 0.1613, "volume": 44838.6, "quote_volume": 7235.40525, "trades": 60, "taker_buy_volume": 7853.5, "taker_buy_quote": 1267.61915}, {"ts": 1768370820000, "open": 0.1614, "high": 0.1615, "low": 0.1612, "close": 0.1613, "volume": 48168.9, "quote_volume": 7772.61306, "trades": 77, "taker_buy_volume": 21902.0, "taker_buy_quote": 3535.41245}, {"ts": 1768370880000, "open": 0.1614, "high": 0.1614, "low": 0.1612, "close": 0.1613, "volume": 18640.0, "quote_volume": 3007.16021, "trades": 30, "taker_buy_volume": 3628.3, "taker_buy_quote": 585.59152}, {"ts": 1768370940000, "open": 0.1613, "high": 0.1616, "low": 0.1613, "close": 0.1616, "volume": 5277.1, "quote_volume": 851.93988, "trades": 24, "taker_buy_volume": 5277.1, "taker_buy_quote": 851.93988}, {"ts": 1768371000000, "open": 0.1617, "high": 0.1621, "low": 0.1614, "close": 0.1621, "volume": 311135.8, "quote_volume": 50356.59186, "trades": 273, "taker_buy_volume": 241032.4, "taker_buy_quote": 39018.34994}, {"ts": 1768371060000, "open": 0.162, "high": 0.1625, "low": 0.162, "close": 0.1625, "volume": 66496.5, "quote_volume": 10793.60281, "trades": 79, "taker_buy_volume": 65598.2, "taker_buy_quote": 10647.90961}, {"ts": 1768371120000, "open": 0.1626, "high": 0.1627, "low": 0.1625, "close": 0.1625, "volume": 38867.3, "quote_volume": 6319.4125, "trades": 59, "taker_buy_volume": 25181.4, "taker_buy_quote": 4094.98459}, {"ts": 1768371180000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 5645.0, "quote_volume": 917.85854, "trades": 19, "taker_buy_volume": 2501.9, "taker_buy_quote": 406.80894}, {"ts": 1768371240000, "open": 0.1625, "high": 0.1625, "low": 0.1624, "close": 0.1625, "volume": 19453.5, "quote_volume": 3160.72253, "trades": 28, "taker_buy_volume": 12706.7, "taker_buy_quote": 2064.83875}, {"ts": 1768371300000, "open": 0.1625, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 1884.9, "quote_volume": 306.18274, "trades": 18, "taker_buy_volume": 673.3, "taker_buy_quote": 109.34392}, {"ts": 1768371360000, "open": 0.1624, "high": 0.1624, "low": 0.1621, "close": 0.1621, "volume": 18122.2, "quote_volume": 2941.11079, "trades": 42, "taker_buy_volume": 40.3, "taker_buy_quote": 6.54069}, {"ts": 1768371420000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 1479.3, "quote_volume": 239.70103, "trades": 6, "taker_buy_volume": 544.3, "taker_buy_quote": 88.23103}, {"ts": 1768371480000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 9772.2, "quote_volume": 1582.04885, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371540000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1618, "volume": 35534.2, "quote_volume": 5752.07256, "trades": 33, "taker_buy_volume": 21368.8, "taker_buy_quote": 3459.51821}, {"ts": 1768371600000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 31957.3, "quote_volume": 5173.53363, "trades": 32, "taker_buy_volume": 26391.0, "taker_buy_quote": 4272.65596}, {"ts": 1768371660000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 4307.8, "quote_volume": 697.79061, "trades": 22, "taker_buy_volume": 1151.2, "taker_buy_quote": 186.4944}, {"ts": 1768371720000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 6129.2, "quote_volume": 992.14851, "trades": 35, "taker_buy_volume": 3475.5, "taker_buy_quote": 562.5632}, {"ts": 1768371780000, "open": 0.1619, "high": 0.1622, "low": 0.1619, "close": 0.1621, "volume": 11602.8, "quote_volume": 1881.19788, "trades": 75, "taker_buy_volume": 4735.8, "taker_buy_quote": 767.70714}, {"ts": 1768371840000, "open": 0.1621, "high": 0.1621, "low": 0.1619, "close": 0.1621, "volume": 21337.9, "quote_volume": 3458.63679, "trades": 54, "taker_buy_volume": 5799.6, "taker_buy_quote": 940.07198}, {"ts": 1768371900000, "open": 0.1621, "high": 0.1621, "low": 0.1621, "close": 0.1621, "volume": 11602.1, "quote_volume": 1880.70041, "trades": 23, "taker_buy_volume": 6397.7, "taker_buy_quote": 1037.06717}, {"ts": 1768371960000, "open": 0.1621, "high": 0.1621, "low": 0.1619, "close": 0.162, "volume": 37276.6, "quote_volume": 6037.98244, "trades": 55, "taker_buy_volume": 9024.4, "taker_buy_quote": 1461.98975}, {"ts": 1768372020000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 11223.1, "quote_volume": 1818.21001, "trades": 34, "taker_buy_volume": 1473.7, "taker_buy_quote": 238.77639}, {"ts": 1768372080000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 10634.8, "quote_volume": 1721.77412, "trades": 20, "taker_buy_volume": 8739.2, "taker_buy_quote": 1414.87648}, {"ts": 1768372140000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 40261.0, "quote_volume": 6519.05597, "trades": 38, "taker_buy_volume": 431.9, "taker_buy_quote": 69.9678}, {"ts": 1768372200000, "open": 0.1618, "high": 0.162, "low": 0.1618, "close": 0.1619, "volume": 2271.9, "quote_volume": 367.81643, "trades": 11, "taker_buy_volume": 1092.6, "taker_buy_quote": 176.89502}, {"ts": 1768372260000, "open": 0.1619, "high": 0.1619, "low": 0.1612, "close": 0.1614, "volume": 225365.6, "quote_volume": 36395.2243, "trades": 144, "taker_buy_volume": 63867.3, "taker_buy_quote": 10307.00894}, {"ts": 1768372320000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1614, "volume": 6518.4, "quote_volume": 1052.3384, "trades": 22, "taker_buy_volume": 1944.2, "taker_buy_quote": 313.9883}, {"ts": 1768372380000, "open": 0.1614, "high": 0.1615, "low": 0.1613, "close": 0.1615, "volume": 25707.5, "quote_volume": 4148.56556, "trades": 61, "taker_buy_volume": 16165.2, "taker_buy_quote": 2608.55111}, {"ts": 1768372440000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 6426.5, "quote_volume": 1037.2371, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768372500000, "open": 0.1614, "high": 0.1614, "low": 0.161, "close": 0.161, "volume": 111264.9, "quote_volume": 17923.41527, "trades": 102, "taker_buy_volume": 3330.4, "taker_buy_quote": 536.28724}, {"ts": 1768372560000, "open": 0.1611, "high": 0.1612, "low": 0.1611, "close": 0.1611, "volume": 29644.2, "quote_volume": 4777.6455, "trades": 60, "taker_buy_volume": 21894.0, "taker_buy_quote": 3528.97514}, {"ts": 1768372620000, "open": 0.1611, "high": 0.1612, "low": 0.161, "close": 0.1612, "volume": 37971.3, "quote_volume": 6117.83313, "trades": 53, "taker_buy_volume": 19478.3, "taker_buy_quote": 3139.6687}, {"ts": 1768372680000, "open": 0.1612, "high": 0.1615, "low": 0.1612, "close": 0.1614, "volume": 37707.8, "quote_volume": 6085.26666, "trades": 57, "taker_buy_volume": 27273.8, "taker_buy_quote": 4401.4289}, {"ts": 1768372740000, "open": 0.1614, "high": 0.1615, "low": 0.1614, "close": 0.1614, "volume": 7832.6, "quote_volume": 1264.37488, "trades": 22, "taker_buy_volume": 1932.4, "taker_buy_quote": 312.0826}, {"ts": 1768372800000, "open": 0.1615, "high": 0.1617, "low": 0.1614, "close": 0.1617, "volume": 43846.3, "quote_volume": 7085.60357, "trades": 89, "taker_buy_volume": 20842.6, "taker_buy_quote": 3369.35007}, {"ts": 1768372860000, "open": 0.1618, "high": 0.162, "low": 0.1618, "close": 0.1619, "volume": 164726.3, "quote_volume": 26677.05255, "trades": 107, "taker_buy_volume": 85113.0, "taker_buy_quote": 13784.5397}, {"ts": 1768372920000, "open": 0.1619, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 17524.1, "quote_volume": 2838.18901, "trades": 17, "taker_buy_volume": 11149.8, "taker_buy_quote": 1806.18984}, {"ts": 1768372980000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 2402.8, "quote_volume": 389.01332, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373040000, "open": 0.162, "high": 0.1622, "low": 0.162, "close": 0.1622, "volume": 66650.6, "quote_volume": 10799.40639, "trades": 39, "taker_buy_volume": 65963.7, "taker_buy_quote": 10688.06726}, {"ts": 1768373100000, "open": 0.1622, "high": 0.1625, "low": 0.1622, "close": 0.1623, "volume": 54632.8, "quote_volume": 8870.25063, "trades": 78, "taker_buy_volume": 50487.8, "taker_buy_quote": 8197.20172}, {"ts": 1768373160000, "open": 0.1622, "high": 0.1623, "low": 0.162, "close": 0.1622, "volume": 21763.7, "quote_volume": 3529.65054, "trades": 57, "taker_buy_volume": 13504.9, "taker_buy_quote": 2190.76594}, {"ts": 1768373220000, "open": 0.1621, "high": 0.1623, "low": 0.1621, "close": 0.1623, "volume": 8274.4, "quote_volume": 1341.57479, "trades": 38, "taker_buy_volume": 7436.0, "taker_buy_quote": 1205.67015}, {"ts": 1768373280000, "open": 0.1623, "high": 0.1623, "low": 0.162, "close": 0.1621, "volume": 20643.0, "quote_volume": 3347.34963, "trades": 45, "taker_buy_volume": 431.4, "taker_buy_quote": 69.92994}, {"ts": 1768373340000, "open": 0.162, "high": 0.1622, "low": 0.162, "close": 0.1622, "volume": 69361.8, "quote_volume": 11245.83635, "trades": 78, "taker_buy_volume": 61534.7, "taker_buy_quote": 9977.84291}, {"ts": 1768373400000, "open": 0.1621, "high": 0.1623, "low": 0.162, "close": 0.1622, "volume": 12741.5, "quote_volume": 2064.70388, "trades": 36, "taker_buy_volume": 3695.2, "taker_buy_quote": 599.13674}, {"ts": 1768373460000, "open": 0.1622, "high": 0.1622, "low": 0.1622, "close": 0.1622, "volume": 857.5, "quote_volume": 139.0865, "trades": 10, "taker_buy_volume": 318.2, "taker_buy_quote": 51.61204}, {"ts": 1768373520000, "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 4791.0, "quote_volume": 777.5793, "trades": 14, "taker_buy_volume": 4384.4, "taker_buy_quote": 711.58812}, {"ts": 1768373580000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1625, "volume": 105494.8, "quote_volume": 17133.94174, "trades": 62, "taker_buy_volume": 87699.3, "taker_buy_quote": 14243.64768}, {"ts": 1768373640000, "open": 0.1625, "high": 0.1625, "low": 0.1625, "close": 0.1625, "volume": 16603.4, "quote_volume": 2698.0525, "trades": 18, "taker_buy_volume": 603.5, "taker_buy_quote": 98.06875}, {"ts": 1768373700000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1626, "volume": 47230.2, "quote_volume": 7679.4012, "trades": 56, "taker_buy_volume": 26276.4, "taker_buy_quote": 4272.54264}, {"ts": 1768373760000, "open": 0.1626, "high": 0.1631, "low": 0.1626, "close": 0.1631, "volume": 100807.8, "quote_volume": 16423.99766, "trades": 81, "taker_buy_volume": 75554.5, "taker_buy_quote": 12305.44036}, {"ts": 1768373820000, "open": 0.1631, "high": 0.1631, "low": 0.163, "close": 0.163, "volume": 34476.3, "quote_volume": 5621.89556, "trades": 37, "taker_buy_volume": 434.2, "taker_buy_quote": 70.80514}, {"ts": 1768373880000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 5811.4, "quote_volume": 947.2582, "trades": 13, "taker_buy_volume": 306.8, "taker_buy_quote": 50.0084}, {"ts": 1768373940000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 33694.7, "quote_volume": 5490.85856, "trades": 23, "taker_buy_volume": 1888.1, "taker_buy_quote": 307.7603}, {"ts": 1768374000000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 20769.2, "quote_volume": 3381.62759, "trades": 43, "taker_buy_volume": 755.3, "taker_buy_quote": 122.99123}, {"ts": 1768374060000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1628, "volume": 8255.6, "quote_volume": 1343.8402, "trades": 36, "taker_buy_volume": 7170.6, "taker_buy_quote": 1167.28612}, {"ts": 1768374120000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 1323.6, "quote_volume": 215.48605, "trades": 17, "taker_buy_volume": 729.9, "taker_buy_quote": 118.83169}, {"ts": 1768374180000, "open": 0.1628, "high": 0.1628, "low": 0.1626, "close": 0.1627, "volume": 19266.7, "quote_volume": 3134.75329, "trades": 29, "taker_buy_volume": 7924.4, "taker_buy_quote": 1289.85809}, {"ts": 1768374240000, "open": 0.1628, "high": 0.1633, "low": 0.1627, "close": 0.1631, "volume": 105094.3, "quote_volume": 17132.87037, "trades": 93, "taker_buy_volume": 85544.8, "taker_buy_quote": 13945.18949}, {"ts": 1768374300000, "open": 0.1632, "high": 0.1635, "low": 0.1632, "close": 0.1635, "volume": 61170.3, "quote_volume": 9995.86165, "trades": 74, "taker_buy_volume": 42051.7, "taker_buy_quote": 6871.44634}, {"ts": 1768374360000, "open": 0.1636, "high": 0.1638, "low": 0.1636, "close": 0.1637, "volume": 33543.2, "quote_volume": 5489.28871, "trades": 49, "taker_buy_volume": 28305.2, "taker_buy_quote": 4632.20669}, {"ts": 1768374420000, "open": 0.1638, "high": 0.1639, "low": 0.1636, "close": 0.1637, "volume": 71148.1, "quote_volume": 11652.62915, "trades": 120, "taker_buy_volume": 41601.3, "taker_buy_quote": 6814.76714}, {"ts": 1768374480000, "open": 0.1637, "high": 0.1639, "low": 0.1637, "close": 0.1637, "volume": 5491.5, "quote_volume": 899.59669, "trades": 44, "taker_buy_volume": 1231.4, "taker_buy_quote": 201.71035}, {"ts": 1768374540000, "open": 0.1637, "high": 0.1638, "low": 0.1636, "close": 0.1638, "volume": 26144.1, "quote_volume": 4277.79533, "trades": 49, "taker_buy_volume": 10518.7, "taker_buy_quote": 1721.4522}, {"ts": 1768374600000, "open": 0.1639, "high": 0.1639, "low": 0.1636, "close": 0.1638, "volume": 115155.8, "quote_volume": 18851.08999, "trades": 65, "taker_buy_volume": 95850.1, "taker_buy_quote": 15690.64421}, {"ts": 1768374660000, "open": 0.1637, "high": 0.1643, "low": 0.1637, "close": 0.1641, "volume": 50198.5, "quote_volume": 8236.04406, "trades": 107, "taker_buy_volume": 27934.7, "taker_buy_quote": 4582.78543}, {"ts": 1768374720000, "open": 0.164, "high": 0.164, "low": 0.1637, "close": 0.1637, "volume": 13690.0, "quote_volume": 2242.89531, "trades": 50, "taker_buy_volume": 488.4, "taker_buy_quote": 80.04876}, {"ts": 1768374780000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 50424.1, "quote_volume": 8244.95195, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374840000, "open": 0.1635, "high": 0.1635, "low": 0.1632, "close": 0.1633, "volume": 44214.6, "quote_volume": 7220.3575, "trades": 62, "taker_buy_volume": 19630.0, "taker_buy_quote": 3205.59128}, {"ts": 1768374900000, "open": 0.1633, "high": 0.1633, "low": 0.1631, "close": 0.1632, "volume": 39643.0, "quote_volume": 6466.60484, "trades": 43, "taker_buy_volume": 11208.7, "taker_buy_quote": 1828.53332}, {"ts": 1768374960000, "open": 0.1633, "high": 0.1635, "low": 0.1633, "close": 0.1635, "volume": 34054.5, "quote_volume": 5564.44419, "trades": 52, "taker_buy_volume": 23309.2, "taker_buy_quote": 3808.95626}, {"ts": 1768375020000, "open": 0.1634, "high": 0.1634, "low": 0.1628, "close": 0.1628, "volume": 81293.6, "quote_volume": 13253.06978, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768375080000, "open": 0.1629, "high": 0.1629, "low": 0.1627, "close": 0.1627, "volume": 44967.7, "quote_volume": 7320.78628, "trades": 47, "taker_buy_volume": 12543.5, "taker_buy_quote": 2043.30544}, {"ts": 1768375140000, "open": 0.1626, "high": 0.1628, "low": 0.1626, "close": 0.1628, "volume": 46061.8, "quote_volume": 7497.05937, "trades": 53, "taker_buy_volume": 8809.3, "taker_buy_quote": 1433.90377}, {"ts": 1768375200000, "open": 0.1628, "high": 0.1628, "low": 0.1628, "close": 0.1628, "volume": 19269.5, "quote_volume": 3137.0746, "trades": 16, "taker_buy_volume": 2263.0, "taker_buy_quote": 368.4164}, {"ts": 1768375260000, "open": 0.1627, "high": 0.1628, "low": 0.1627, "close": 0.1628, "volume": 44868.8, "quote_volume": 7300.94837, "trades": 39, "taker_buy_volume": 15548.2, "taker_buy_quote": 2530.48675}, {"ts": 1768375320000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 22061.2, "quote_volume": 3595.84206, "trades": 34, "taker_buy_volume": 20098.3, "taker_buy_quote": 3275.96663}, {"ts": 1768375380000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 675.3, "quote_volume": 110.03093, "trades": 9, "taker_buy_volume": 61.3, "taker_buy_quote": 9.98577}, {"ts": 1768375440000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 5528.9, "quote_volume": 900.6393, "trades": 29, "taker_buy_volume": 3169.8, "taker_buy_quote": 516.36042}, {"ts": 1768375500000, "open": 0.1629, "high": 0.1629, "low": 0.1626, "close": 0.1628, "volume": 23417.5, "quote_volume": 3808.92952, "trades": 51, "taker_buy_volume": 6092.4, "taker_buy_quote": 991.45274}, {"ts": 1768375560000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 15615.0, "quote_volume": 2543.69241, "trades": 42, "taker_buy_volume": 7664.8, "taker_buy_quote": 1248.60483}, {"ts": 1768375620000, "open": 0.1628, "high": 0.1629, "low": 0.1627, "close": 0.1627, "volume": 10521.3, "quote_volume": 1712.84363, "trades": 44, "taker_buy_volume": 2137.0, "taker_buy_quote": 348.00485}, {"ts": 1768375680000, "open": 0.1627, "high": 0.1627, "low": 0.1626, "close": 0.1626, "volume": 322.0, "quote_volume": 52.37096, "trades": 4, "taker_buy_volume": 137.6, "taker_buy_quote": 22.38752}, {"ts": 1768375740000, "open": 0.1626, "high": 0.1628, "low": 0.1624, "close": 0.1628, "volume": 197538.3, "quote_volume": 32127.48879, "trades": 164, "taker_buy_volume": 80903.3, "taker_buy_quote": 13164.145}, {"ts": 1768375800000, "open": 0.1628, "high": 0.1629, "low": 0.1628, "close": 0.1628, "volume": 25535.4, "quote_volume": 4158.89413, "trades": 39, "taker_buy_volume": 6958.6, "taker_buy_quote": 1133.53136}, {"ts": 1768375860000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 41465.0, "quote_volume": 6747.20584, "trades": 35, "taker_buy_volume": 632.6, "taker_buy_quote": 102.98728}, {"ts": 1768375920000, "open": 0.1627, "high": 0.1627, "low": 0.1626, "close": 0.1626, "volume": 25847.2, "quote_volume": 4205.22044, "trades": 33, "taker_buy_volume": 5645.6, "taker_buy_quote": 918.53912}, {"ts": 1768375980000, "open": 0.1627, "high": 0.1629, "low": 0.1627, "close": 0.1629, "volume": 54972.1, "quote_volume": 8947.17074, "trades": 49, "taker_buy_volume": 24182.0, "taker_buy_quote": 3936.97831}, {"ts": 1768376040000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 24039.9, "quote_volume": 3916.09521, "trades": 14, "taker_buy_volume": 326.8, "taker_buy_quote": 53.23572}, {"ts": 1768376100000, "open": 0.163, "high": 0.163, "low": 0.1629, "close": 0.1629, "volume": 139987.6, "quote_volume": 22815.05048, "trades": 50, "taker_buy_volume": 118244.8, "taker_buy_quote": 19273.11477}, {"ts": 1768376160000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 2161.1, "quote_volume": 352.04319, "trades": 8, "taker_buy_volume": 397.3, "taker_buy_quote": 64.72017}, {"ts": 1768376220000, "open": 0.1628, "high": 0.1628, "low": 0.1626, "close": 0.1626, "volume": 11160.3, "quote_volume": 1816.16504, "trades": 30, "taker_buy_volume": 336.3, "taker_buy_quote": 54.74964}, {"ts": 1768376280000, "open": 0.1626, "high": 0.1626, "low": 0.1625, "close": 0.1625, "volume": 9449.8, "quote_volume": 1535.67524, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376340000, "open": 0.1624, "high": 0.1624, "low": 0.1622, "close": 0.1622, "volume": 28133.4, "quote_volume": 4565.52173, "trades": 39, "taker_buy_volume": 1824.9, "taker_buy_quote": 296.18127}, {"ts": 1768376400000, "open": 0.1623, "high": 0.1624, "low": 0.1623, "close": 0.1624, "volume": 862.4, "quote_volume": 139.97122, "trades": 9, "taker_buy_volume": 491.4, "taker_buy_quote": 79.75792}, {"ts": 1768376460000, "open": 0.1624, "high": 0.1625, "low": 0.1623, "close": 0.1625, "volume": 15905.7, "quote_volume": 2583.71307, "trades": 27, "taker_buy_volume": 14909.6, "taker_buy_quote": 2421.95004}, {"ts": 1768376520000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 2622.8, "quote_volume": 426.46728, "trades": 7, "taker_buy_volume": 1426.9, "taker_buy_quote": 232.01394}, {"ts": 1768376580000, "open": 0.1627, "high": 0.1628, "low": 0.1627, "close": 0.1628, "volume": 10998.2, "quote_volume": 1789.73773, "trades": 21, "taker_buy_volume": 9829.3, "taker_buy_quote": 1599.5577}, {"ts": 1768376640000, "open": 0.1629, "high": 0.1631, "low": 0.1629, "close": 0.1629, "volume": 16337.3, "quote_volume": 2662.43829, "trades": 44, "taker_buy_volume": 7494.8, "taker_buy_quote": 1221.04486}, {"ts": 1768376700000, "open": 0.163, "high": 0.1632, "low": 0.163, "close": 0.1632, "volume": 13498.8, "quote_volume": 2202.36519, "trades": 27, "taker_buy_volume": 13334.2, "taker_buy_quote": 2175.51893}, {"ts": 1768376760000, "open": 0.1633, "high": 0.1636, "low": 0.1633, "close": 0.1635, "volume": 90217.6, "quote_volume": 14740.98693, "trades": 58, "taker_buy_volume": 81942.6, "taker_buy_quote": 13388.0873}, {"ts": 1768376820000, "open": 0.1635, "high": 0.1637, "low": 0.1635, "close": 0.1637, "volume": 87211.3, "quote_volume": 14274.7087, "trades": 41, "taker_buy_volume": 83879.7, "taker_buy_quote": 13729.9921}, {"ts": 1768376880000, "open": 0.1638, "high": 0.164, "low": 0.1638, "close": 0.1638, "volume": 101920.8, "quote_volume": 16704.13903, "trades": 130, "taker_buy_volume": 65181.9, "taker_buy_quote": 10683.1585}, {"ts": 1768376940000, "open": 0.1638, "high": 0.1642, "low": 0.1638, "close": 0.1642, "volume": 63409.3, "quote_volume": 10400.24616, "trades": 81, "taker_buy_volume": 55224.5, "taker_buy_quote": 9058.31821}, {"ts": 1768377000000, "open": 0.1642, "high": 0.1642, "low": 0.1638, "close": 0.1638, "volume": 30511.2, "quote_volume": 5003.75159, "trades": 62, "taker_buy_volume": 3439.3, "taker_buy_quote": 563.68584}, {"ts": 1768377060000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 9687.7, "quote_volume": 1586.86001, "trades": 20, "taker_buy_volume": 4568.3, "taker_buy_quote": 748.30229}, {"ts": 1768377120000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 33531.6, "quote_volume": 5488.47184, "trades": 47, "taker_buy_volume": 9557.2, "taker_buy_quote": 1564.51364}, {"ts": 1768377180000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 9650.4, "quote_volume": 1578.86635, "trades": 21, "taker_buy_volume": 2826.2, "taker_buy_quote": 462.42723}, {"ts": 1768377240000, "open": 0.1637, "high": 0.1638, "low": 0.1636, "close": 0.1636, "volume": 23282.8, "quote_volume": 3812.46852, "trades": 36, "taker_buy_volume": 10419.3, "taker_buy_quote": 1706.49729}, {"ts": 1768377300000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377360000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 8465.0, "quote_volume": 1384.77799, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377420000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 35915.2, "quote_volume": 5868.53198, "trades": 36, "taker_buy_volume": 3099.3, "taker_buy_quote": 506.42562}, {"ts": 1768377480000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 29734.4, "quote_volume": 4859.67971, "trades": 37, "taker_buy_volume": 692.5, "taker_buy_quote": 113.19924}, {"ts": 1768377540000, "open": 0.1634, "high": 0.1634, "low": 0.1634, "close": 0.1634, "volume": 17423.1, "quote_volume": 2846.93454, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377600000, "open": 0.1634, "high": 0.1634, "low": 0.1632, "close": 0.1633, "volume": 23132.7, "quote_volume": 3777.68641, "trades": 39, "taker_buy_volume": 1666.2, "taker_buy_quote": 272.09046}, {"ts": 1768377660000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 15089.7, "quote_volume": 2465.45757, "trades": 24, "taker_buy_volume": 11000.0, "taker_buy_quote": 1797.31527}, {"ts": 1768377720000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 25481.0, "quote_volume": 4164.34651, "trades": 40, "taker_buy_volume": 10825.9, "taker_buy_quote": 1769.50302}, {"ts": 1768377780000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 9411.9, "quote_volume": 1539.78684, "trades": 16, "taker_buy_volume": 7331.4, "taker_buy_quote": 1199.41704}, {"ts": 1768377840000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 3480.9, "quote_volume": 569.78225, "trades": 22, "taker_buy_volume": 1950.6, "taker_buy_quote": 319.28873}, {"ts": 1768377900000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 62881.8, "quote_volume": 10293.74394, "trades": 59, "taker_buy_volume": 40025.9, "taker_buy_quote": 6552.23983}, {"ts": 1768377960000, "open": 0.1636, "high": 0.1638, "low": 0.1636, "close": 0.1638, "volume": 14791.0, "quote_volume": 2420.10562, "trades": 35, "taker_buy_volume": 4875.4, "taker_buy_quote": 797.82758}, {"ts": 1768378020000, "open": 0.1639, "high": 0.164, "low": 0.1638, "close": 0.1638, "volume": 38968.1, "quote_volume": 6387.8158, "trades": 59, "taker_buy_volume": 22654.0, "taker_buy_quote": 3713.83551}, {"ts": 1768378080000, "open": 0.1638, "high": 0.1642, "low": 0.1638, "close": 0.1642, "volume": 59545.9, "quote_volume": 9767.18517, "trades": 67, "taker_buy_volume": 50792.3, "taker_buy_quote": 8332.27245}, {"ts": 1768378140000, "open": 0.1643, "high": 0.1643, "low": 0.1641, "close": 0.1641, "volume": 19314.3, "quote_volume": 3170.73434, "trades": 23, "taker_buy_volume": 5604.1, "taker_buy_quote": 920.75363}, {"ts": 1768378200000, "open": 0.1641, "high": 0.1643, "low": 0.1641, "close": 0.1643, "volume": 23983.5, "quote_volume": 3936.02897, "trades": 36, "taker_buy_volume": 14699.4, "taker_buy_quote": 2412.50816}, {"ts": 1768378260000, "open": 0.1644, "high": 0.1645, "low": 0.1641, "close": 0.1641, "volume": 48752.0, "quote_volume": 8011.93997, "trades": 60, "taker_buy_volume": 23608.8, "taker_buy_quote": 3881.64574}, {"ts": 1768378320000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 11965.7, "quote_volume": 1964.66001, "trades": 24, "taker_buy_volume": 6741.9, "taker_buy_quote": 1106.94303}, {"ts": 1768378380000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 14906.7, "quote_volume": 2444.84154, "trades": 25, "taker_buy_volume": 6883.6, "taker_buy_quote": 1129.01302}, {"ts": 1768378440000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 4091.0, "quote_volume": 671.66301, "trades": 25, "taker_buy_volume": 1481.9, "taker_buy_quote": 243.28997}, {"ts": 1768378500000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 7207.9, "quote_volume": 1183.53718, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378560000, "open": 0.1641, "high": 0.1643, "low": 0.164, "close": 0.164, "volume": 23401.0, "quote_volume": 3841.18779, "trades": 49, "taker_buy_volume": 8226.0, "taker_buy_quote": 1350.12029}, {"ts": 1768378620000, "open": 0.1641, "high": 0.1644, "low": 0.1641, "close": 0.1644, "volume": 22084.5, "quote_volume": 3629.27088, "trades": 43, "taker_buy_volume": 14329.6, "taker_buy_quote": 2354.41693}, {"ts": 1768378680000, "open": 0.1644, "high": 0.1644, "low": 0.164, "close": 0.164, "volume": 76981.1, "quote_volume": 12640.66609, "trades": 55, "taker_buy_volume": 31253.8, "taker_buy_quote": 5128.72826}, {"ts": 1768378740000, "open": 0.164, "high": 0.1642, "low": 0.164, "close": 0.1642, "volume": 24481.5, "quote_volume": 4017.95635, "trades": 38, "taker_buy_volume": 17096.3, "taker_buy_quote": 2805.88687}, {"ts": 1768378800000, "open": 0.1641, "high": 0.1643, "low": 0.1641, "close": 0.1643, "volume": 32641.3, "quote_volume": 5361.9699, "trades": 31, "taker_buy_volume": 19268.7, "taker_buy_quote": 3165.21247}, {"ts": 1768378860000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 22666.0, "quote_volume": 3725.87027, "trades": 34, "taker_buy_volume": 7326.7, "taker_buy_quote": 1204.3992}, {"ts": 1768378920000, "open": 0.1644, "high": 0.1644, "low": 0.1641, "close": 0.1641, "volume": 67236.5, "quote_volume": 11039.37002, "trades": 93, "taker_buy_volume": 29278.1, "taker_buy_quote": 4807.9264}, {"ts": 1768378980000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 966.9, "quote_volume": 158.64782, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379040000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 4986.2, "quote_volume": 818.23158, "trades": 15, "taker_buy_volume": 3638.3, "taker_buy_quote": 597.04503}, {"ts": 1768379100000, "open": 0.164, "high": 0.164, "low": 0.1637, "close": 0.1637, "volume": 38062.8, "quote_volume": 6236.57549, "trades": 47, "taker_buy_volume": 1214.5, "taker_buy_quote": 199.17479}, {"ts": 1768379160000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 51642.5, "quote_volume": 8451.22119, "trades": 51, "taker_buy_volume": 7159.7, "taker_buy_quote": 1172.00912}, {"ts": 1768379220000, "open": 0.1635, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 61165.7, "quote_volume": 9998.80748, "trades": 49, "taker_buy_volume": 2247.2, "taker_buy_quote": 367.21098}, {"ts": 1768379280000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 10700.4, "quote_volume": 1748.41951, "trades": 17, "taker_buy_volume": 765.2, "taker_buy_quote": 125.03368}, {"ts": 1768379340000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 13309.4, "quote_volume": 2173.69424, "trades": 28, "taker_buy_volume": 889.7, "taker_buy_quote": 145.37698}, {"ts": 1768379400000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 32197.8, "quote_volume": 5258.50174, "trades": 34, "taker_buy_volume": 13995.9, "taker_buy_quote": 2286.13147}, {"ts": 1768379460000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 13674.0, "quote_volume": 2234.34134, "trades": 30, "taker_buy_volume": 12323.9, "taker_buy_quote": 2013.735}, {"ts": 1768379520000, "open": 0.1635, "high": 0.1637, "low": 0.1635, "close": 0.1636, "volume": 13683.0, "quote_volume": 2238.68044, "trades": 39, "taker_buy_volume": 5202.9, "taker_buy_quote": 851.10084}, {"ts": 1768379580000, "open": 0.1636, "high": 0.1636, "low": 0.1633, "close": 0.1634, "volume": 23011.7, "quote_volume": 3761.64394, "trades": 43, "taker_buy_volume": 5827.6, "taker_buy_quote": 952.59528}, {"ts": 1768379640000, "open": 0.1634, "high": 0.1635, "low": 0.1632, "close": 0.1632, "volume": 15752.3, "quote_volume": 2573.98736, "trades": 47, "taker_buy_volume": 11064.4, "taker_buy_quote": 1808.05045}, {"ts": 1768379700000, "open": 0.1633, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 25384.3, "quote_volume": 4144.24667, "trades": 26, "taker_buy_volume": 12810.4, "taker_buy_quote": 2091.93832}, {"ts": 1768379760000, "open": 0.1633, "high": 0.1634, "low": 0.1632, "close": 0.1632, "volume": 16482.3, "quote_volume": 2690.3056, "trades": 14, "taker_buy_volume": 41.9, "taker_buy_quote": 6.84646}, {"ts": 1768379820000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 79593.5, "quote_volume": 12995.61116, "trades": 105, "taker_buy_volume": 52482.8, "taker_buy_quote": 8569.93015}, {"ts": 1768379880000, "open": 0.1632, "high": 0.1632, "low": 0.163, "close": 0.163, "volume": 34163.8, "quote_volume": 5572.18346, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379940000, "open": 0.163, "high": 0.163, "low": 0.1628, "close": 0.163, "volume": 94375.2, "quote_volume": 15373.67182, "trades": 90, "taker_buy_volume": 25369.9, "taker_buy_quote": 4132.70756}, {"ts": 1768380000000, "open": 0.1629, "high": 0.1629, "low": 0.1628, "close": 0.1629, "volume": 5368.6, "quote_volume": 874.54001, "trades": 14, "taker_buy_volume": 755.4, "taker_buy_quote": 123.05466}, {"ts": 1768380060000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 37650.3, "quote_volume": 6128.20013, "trades": 45, "taker_buy_volume": 12695.4, "taker_buy_quote": 2066.81112}, {"ts": 1768380120000, "open": 0.1627, "high": 0.1628, "low": 0.1625, "close": 0.1628, "volume": 88670.2, "quote_volume": 14413.79388, "trades": 64, "taker_buy_volume": 9113.4, "taker_buy_quote": 1482.14666}, {"ts": 1768380180000, "open": 0.1627, "high": 0.1627, "low": 0.1627, "close": 0.1627, "volume": 9185.2, "quote_volume": 1494.43204, "trades": 19, "taker_buy_volume": 6923.3, "taker_buy_quote": 1126.42091}, {"ts": 1768380240000, "open": 0.1627, "high": 0.1628, "low": 0.1627, "close": 0.1628, "volume": 15306.4, "quote_volume": 2491.85119, "trades": 20, "taker_buy_volume": 7160.5, "taker_buy_quote": 1165.7294}, {"ts": 1768380300000, "open": 0.1628, "high": 0.163, "low": 0.1628, "close": 0.163, "volume": 10210.5, "quote_volume": 1664.06842, "trades": 21, "taker_buy_volume": 8762.7, "taker_buy_quote": 1428.08363}, {"ts": 1768380360000, "open": 0.163, "high": 0.163, "low": 0.1628, "close": 0.1629, "volume": 6986.1, "quote_volume": 1138.54204, "trades": 19, "taker_buy_volume": 61.3, "taker_buy_quote": 9.98577}, {"ts": 1768380420000, "open": 0.1628, "high": 0.1628, "low": 0.1625, "close": 0.1625, "volume": 20642.5, "quote_volume": 3359.56081, "trades": 36, "taker_buy_volume": 923.1, "taker_buy_quote": 150.28068}, {"ts": 1768380480000, "open": 0.1625, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 28796.6, "quote_volume": 4676.87017, "trades": 35, "taker_buy_volume": 20651.4, "taker_buy_quote": 3353.78736}, {"ts": 1768380540000, "open": 0.1624, "high": 0.1624, "low": 0.1622, "close": 0.1622, "volume": 44885.6, "quote_volume": 7283.89003, "trades": 28, "taker_buy_volume": 5778.5, "taker_buy_quote": 937.64216}, {"ts": 1768380600000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 40363.0, "quote_volume": 6543.29823, "trades": 27, "taker_buy_volume": 20267.8, "taker_buy_quote": 3285.41038}, {"ts": 1768380660000, "open": 0.1622, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 87864.6, "quote_volume": 14248.28689, "trades": 76, "taker_buy_volume": 31706.8, "taker_buy_quote": 5142.46578}, {"ts": 1768380720000, "open": 0.162, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 5490.5, "quote_volume": 889.49184, "trades": 7, "taker_buy_volume": 308.4, "taker_buy_quote": 49.99164}, {"ts": 1768380780000, "open": 0.1621, "high": 0.1629, "low": 0.1621, "close": 0.1626, "volume": 196135.4, "quote_volume": 31887.9202, "trades": 149, "taker_buy_volume": 170103.5, "taker_buy_quote": 27654.49987}, {"ts": 1768380840000, "open": 0.1626, "high": 0.1626, "low": 0.1624, "close": 0.1624, "volume": 27043.9, "quote_volume": 4392.66311, "trades": 35, "taker_buy_volume": 915.4, "taker_buy_quote": 148.66763}, {"ts": 1768380900000, "open": 0.1625, "high": 0.1627, "low": 0.1625, "close": 0.1627, "volume": 38823.0, "quote_volume": 6314.27942, "trades": 39, "taker_buy_volume": 28054.7, "taker_buy_quote": 4562.32557}, {"ts": 1768380960000, "open": 0.1628, "high": 0.1628, "low": 0.1627, "close": 0.1627, "volume": 3386.6, "quote_volume": 551.00637, "trades": 6, "taker_buy_volume": 65.5, "taker_buy_quote": 10.6634}, {"ts": 1768381020000, "open": 0.1626, "high": 0.1626, "low": 0.1626, "close": 0.1626, "volume": 9754.3, "quote_volume": 1586.04918, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381080000, "open": 0.1626, "high": 0.1626, "low": 0.1623, "close": 0.1624, "volume": 59050.5, "quote_volume": 9591.23722, "trades": 50, "taker_buy_volume": 983.2, "taker_buy_quote": 159.67168}, {"ts": 1768381140000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381200000, "open": 0.1625, "high": 0.1629, "low": 0.1625, "close": 0.1629, "volume": 50736.6, "quote_volume": 8261.26845, "trades": 90, "taker_buy_volume": 42737.5, "taker_buy_quote": 6958.42979}, {"ts": 1768381260000, "open": 0.1629, "high": 0.1632, "low": 0.1629, "close": 0.1632, "volume": 96537.0, "quote_volume": 15737.75989, "trades": 59, "taker_buy_volume": 89371.6, "taker_buy_quote": 14570.51623}, {"ts": 1768381320000, "open": 0.1631, "high": 0.1631, "low": 0.163, "close": 0.163, "volume": 5570.2, "quote_volume": 908.48435, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381380000, "open": 0.1631, "high": 0.1631, "low": 0.1629, "close": 0.1629, "volume": 39565.1, "quote_volume": 6449.67209, "trades": 44, "taker_buy_volume": 1575.7, "taker_buy_quote": 256.83001}, {"ts": 1768381440000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 13144.3, "quote_volume": 2142.07474, "trades": 20, "taker_buy_volume": 6247.9, "taker_buy_quote": 1018.02892}, {"ts": 1768381500000, "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 11116.7, "quote_volume": 1810.91043, "trades": 25, "taker_buy_volume": 978.4, "taker_buy_quote": 159.38136}, {"ts": 1768381560000, "open": 0.1629, "high": 0.1633, "low": 0.1629, "close": 0.1633, "volume": 54004.1, "quote_volume": 8815.52638, "trades": 73, "taker_buy_volume": 49717.7, "taker_buy_quote": 8116.22335}, {"ts": 1768381620000, "open": 0.1633, "high": 0.1637, "low": 0.1633, "close": 0.1636, "volume": 47045.9, "quote_volume": 7691.39168, "trades": 58, "taker_buy_volume": 37606.9, "taker_buy_quote": 6148.68761}, {"ts": 1768381680000, "open": 0.1637, "high": 0.1639, "low": 0.1636, "close": 0.1636, "volume": 76263.2, "quote_volume": 12490.26062, "trades": 92, "taker_buy_volume": 52054.9, "taker_buy_quote": 8526.06369}, {"ts": 1768381740000, "open": 0.1636, "high": 0.1639, "low": 0.1636, "close": 0.1639, "volume": 70801.0, "quote_volume": 11598.03701, "trades": 63, "taker_buy_volume": 60597.1, "taker_buy_quote": 9926.89118}, {"ts": 1768381800000, "open": 0.1639, "high": 0.1646, "low": 0.1639, "close": 0.1646, "volume": 211342.1, "quote_volume": 34714.11379, "trades": 194, "taker_buy_volume": 199108.7, "taker_buy_quote": 32703.86472}, {"ts": 1768381860000, "open": 0.1646, "high": 0.1646, "low": 0.1644, "close": 0.1644, "volume": 47484.3, "quote_volume": 7813.95125, "trades": 58, "taker_buy_volume": 25540.4, "taker_buy_quote": 4203.94984}, {"ts": 1768381920000, "open": 0.1644, "high": 0.1644, "low": 0.1642, "close": 0.1642, "volume": 31126.9, "quote_volume": 5114.06359, "trades": 54, "taker_buy_volume": 19749.3, "taker_buy_quote": 3245.42213}, {"ts": 1768381980000, "open": 0.1642, "high": 0.1645, "low": 0.1639, "close": 0.1645, "volume": 152971.7, "quote_volume": 25122.5041, "trades": 121, "taker_buy_volume": 104506.1, "taker_buy_quote": 17172.12645}, {"ts": 1768382040000, "open": 0.1646, "high": 0.1647, "low": 0.1646, "close": 0.1646, "volume": 38589.9, "quote_volume": 6354.81693, "trades": 47, "taker_buy_volume": 11424.1, "taker_buy_quote": 1881.36998}, {"ts": 1768382100000, "open": 0.1646, "high": 0.1647, "low": 0.1645, "close": 0.1645, "volume": 14742.9, "quote_volume": 2426.04668, "trades": 49, "taker_buy_volume": 3954.6, "taker_buy_quote": 651.01757}, {"ts": 1768382160000, "open": 0.1645, "high": 0.1646, "low": 0.1643, "close": 0.1643, "volume": 19638.9, "quote_volume": 3230.8806, "trades": 39, "taker_buy_volume": 1895.1, "taker_buy_quote": 311.83385}, {"ts": 1768382220000, "open": 0.1644, "high": 0.1645, "low": 0.1644, "close": 0.1644, "volume": 4308.5, "quote_volume": 708.32955, "trades": 17, "taker_buy_volume": 1186.7, "taker_buy_quote": 195.10563}, {"ts": 1768382280000, "open": 0.1645, "high": 0.1645, "low": 0.1644, "close": 0.1644, "volume": 15995.1, "quote_volume": 2629.62895, "trades": 31, "taker_buy_volume": 1618.8, "taker_buy_quote": 266.16523}, {"ts": 1768382340000, "open": 0.1644, "high": 0.1644, "low": 0.1642, "close": 0.1642, "volume": 10304.7, "quote_volume": 1693.08324, "trades": 29, "taker_buy_volume": 700.2, "taker_buy_quote": 115.11288}, {"ts": 1768382400000, "open": 0.1643, "high": 0.1643, "low": 0.1635, "close": 0.1637, "volume": 198298.0, "quote_volume": 32487.15854, "trades": 145, "taker_buy_volume": 28979.0, "taker_buy_quote": 4748.45476}, {"ts": 1768382460000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 20719.7, "quote_volume": 3391.87025, "trades": 35, "taker_buy_volume": 14856.1, "taker_buy_quote": 2431.99893}, {"ts": 1768382520000, "open": 0.1638, "high": 0.1639, "low": 0.1637, "close": 0.1639, "volume": 27830.6, "quote_volume": 4559.27433, "trades": 41, "taker_buy_volume": 8160.0, "taker_buy_quote": 1337.2569}, {"ts": 1768382580000, "open": 0.1638, "high": 0.1642, "low": 0.1638, "close": 0.1642, "volume": 110796.8, "quote_volume": 18173.78474, "trades": 121, "taker_buy_volume": 77895.2, "taker_buy_quote": 12776.48414}, {"ts": 1768382640000, "open": 0.1642, "high": 0.1644, "low": 0.1642, "close": 0.1642, "volume": 14006.3, "quote_volume": 2301.79098, "trades": 63, "taker_buy_volume": 9782.0, "taker_buy_quote": 1607.83327}, {"ts": 1768382700000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 4415.8, "quote_volume": 725.07436, "trades": 14, "taker_buy_volume": 3589.9, "taker_buy_quote": 589.46158}, {"ts": 1768382760000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 12557.7, "quote_volume": 2064.08941, "trades": 35, "taker_buy_volume": 9510.6, "taker_buy_quote": 1563.27049}, {"ts": 1768382820000, "open": 0.1643, "high": 0.1643, "low": 0.1638, "close": 0.1638, "volume": 69242.5, "quote_volume": 11366.14244, "trades": 66, "taker_buy_volume": 27104.9, "taker_buy_quote": 4452.45464}, {"ts": 1768382880000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 32918.2, "quote_volume": 5395.2971, "trades": 37, "taker_buy_volume": 20255.6, "taker_buy_quote": 3319.89696}, {"ts": 1768382940000, "open": 0.1638, "high": 0.1638, "low": 0.1636, "close": 0.1638, "volume": 41612.4, "quote_volume": 6813.7701, "trades": 38, "taker_buy_volume": 5564.3, "taker_buy_quote": 911.43234}, {"ts": 1768383000000, "open": 0.1638, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 2407.9, "quote_volume": 394.40972, "trades": 17, "taker_buy_volume": 1559.3, "taker_buy_quote": 255.41334}, {"ts": 1768383060000, "open": 0.1639, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 16057.1, "quote_volume": 2633.20565, "trades": 31, "taker_buy_volume": 13867.0, "taker_buy_quote": 2274.11168}, {"ts": 1768383120000, "open": 0.1639, "high": 0.1644, "low": 0.1639, "close": 0.1643, "volume": 81592.2, "quote_volume": 13397.335, "trades": 87, "taker_buy_volume": 75211.4, "taker_buy_quote": 12348.9964}, {"ts": 1768383180000, "open": 0.1643, "high": 0.1643, "low": 0.1639, "close": 0.1642, "volume": 21940.3, "quote_volume": 3599.02523, "trades": 62, "taker_buy_volume": 5964.9, "taker_buy_quote": 979.14091}, {"ts": 1768383240000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 4216.9, "quote_volume": 692.77978, "trades": 18, "taker_buy_volume": 1586.4, "taker_buy_quote": 260.64552}, {"ts": 1768383300000, "open": 0.1644, "high": 0.1644, "low": 0.1641, "close": 0.1641, "volume": 12534.0, "quote_volume": 2057.89413, "trades": 39, "taker_buy_volume": 3569.9, "taker_buy_quote": 586.53}, {"ts": 1768383360000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 24638.4, "quote_volume": 4040.77383, "trades": 27, "taker_buy_volume": 823.6, "taker_buy_quote": 135.0704}, {"ts": 1768383420000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 2014.0, "quote_volume": 330.08028, "trades": 17, "taker_buy_volume": 824.2, "taker_buy_quote": 135.08638}, {"ts": 1768383480000, "open": 0.1638, "high": 0.1641, "low": 0.1638, "close": 0.1641, "volume": 88756.3, "quote_volume": 14556.46619, "trades": 60, "taker_buy_volume": 79291.0, "taker_buy_quote": 13005.80577}, {"ts": 1768383540000, "open": 0.1641, "high": 0.1644, "low": 0.1641, "close": 0.1642, "volume": 197081.5, "quote_volume": 32373.89469, "trades": 84, "taker_buy_volume": 49745.2, "taker_buy_quote": 8171.41167}, {"ts": 1768383600000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 35769.2, "quote_volume": 5871.95196, "trades": 44, "taker_buy_volume": 14881.5, "taker_buy_quote": 2442.93123}, {"ts": 1768383660000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 19533.2, "quote_volume": 3205.31239, "trades": 28, "taker_buy_volume": 2972.9, "taker_buy_quote": 487.85289}, {"ts": 1768383720000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 20916.4, "quote_volume": 3428.19796, "trades": 28, "taker_buy_volume": 8322.8, "taker_buy_quote": 1364.10692}, {"ts": 1768383780000, "open": 0.1638, "high": 0.1638, "low": 0.1637, "close": 0.1638, "volume": 3026.6, "quote_volume": 495.73686, "trades": 17, "taker_buy_volume": 824.6, "taker_buy_quote": 135.06948}, {"ts": 1768383840000, "open": 0.1639, "high": 0.1639, "low": 0.1639, "close": 0.1639, "volume": 7417.8, "quote_volume": 1215.77742, "trades": 21, "taker_buy_volume": 7223.8, "taker_buy_quote": 1183.98082}, {"ts": 1768383900000, "open": 0.1639, "high": 0.1641, "low": 0.1639, "close": 0.1641, "volume": 23029.0, "quote_volume": 3776.74863, "trades": 22, "taker_buy_volume": 14845.6, "taker_buy_quote": 2434.73937}, {"ts": 1768383960000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.1639, "volume": 12623.7, "quote_volume": 2070.08769, "trades": 35, "taker_buy_volume": 7389.0, "taker_buy_quote": 1211.71358}, {"ts": 1768384020000, "open": 0.164, "high": 0.1642, "low": 0.164, "close": 0.1642, "volume": 21989.1, "quote_volume": 3607.96603, "trades": 42, "taker_buy_volume": 16990.1, "taker_buy_quote": 2787.96547}, {"ts": 1768384080000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 979.2, "quote_volume": 160.70842, "trades": 5, "taker_buy_volume": 217.0, "taker_buy_quote": 35.6314}, {"ts": 1768384140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 9085.2, "quote_volume": 1489.9728, "trades": 17, "taker_buy_volume": 6585.4, "taker_buy_quote": 1080.0056}, {"ts": 1768384200000, "open": 0.164, "high": 0.164, "low": 0.1637, "close": 0.1639, "volume": 30177.8, "quote_volume": 4943.52754, "trades": 51, "taker_buy_volume": 12194.0, "taker_buy_quote": 1997.44967}, {"ts": 1768384260000, "open": 0.1639, "high": 0.1639, "low": 0.1636, "close": 0.1637, "volume": 75434.5, "quote_volume": 12348.9282, "trades": 70, "taker_buy_volume": 17455.6, "taker_buy_quote": 2857.88559}, {"ts": 1768384320000, "open": 0.1636, "high": 0.1636, "low": 0.1634, "close": 0.1636, "volume": 148953.9, "quote_volume": 24348.56448, "trades": 96, "taker_buy_volume": 16129.1, "taker_buy_quote": 2637.34212}, {"ts": 1768384380000, "open": 0.1636, "high": 0.1636, "low": 0.1634, "close": 0.1635, "volume": 14518.6, "quote_volume": 2373.53638, "trades": 27, "taker_buy_volume": 1160.2, "taker_buy_quote": 189.6927}, {"ts": 1768384440000, "open": 0.1634, "high": 0.1637, "low": 0.1634, "close": 0.1636, "volume": 92015.5, "quote_volume": 15055.444, "trades": 66, "taker_buy_volume": 60254.2, "taker_buy_quote": 9859.50449}, {"ts": 1768384500000, "open": 0.1637, "high": 0.164, "low": 0.1637, "close": 0.164, "volume": 21478.1, "quote_volume": 3520.27901, "trades": 39, "taker_buy_volume": 13743.7, "taker_buy_quote": 2252.7396}, {"ts": 1768384560000, "open": 0.164, "high": 0.1642, "low": 0.164, "close": 0.1642, "volume": 14798.2, "quote_volume": 2428.56226, "trades": 41, "taker_buy_volume": 11943.0, "taker_buy_quote": 1960.02327}, {"ts": 1768384620000, "open": 0.1641, "high": 0.1641, "low": 0.1638, "close": 0.1638, "volume": 11145.8, "quote_volume": 1827.52745, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384680000, "open": 0.1638, "high": 0.1638, "low": 0.1635, "close": 0.1636, "volume": 31541.6, "quote_volume": 5161.95684, "trades": 39, "taker_buy_volume": 4949.4, "taker_buy_quote": 810.04107}, {"ts": 1768384740000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 3617.1, "quote_volume": 591.63468, "trades": 11, "taker_buy_volume": 1221.7, "taker_buy_quote": 199.87012}, {"ts": 1768384800000, "open": 0.1636, "high": 0.1636, "low": 0.1634, "close": 0.1636, "volume": 8309.5, "quote_volume": 1359.03805, "trades": 27, "taker_buy_volume": 3566.6, "taker_buy_quote": 583.39925}, {"ts": 1768384860000, "open": 0.1635, "high": 0.1636, "low": 0.1635, "close": 0.1636, "volume": 11066.1, "quote_volume": 1809.98651, "trades": 41, "taker_buy_volume": 5767.6, "taker_buy_quote": 943.50853}, {"ts": 1768384920000, "open": 0.1636, "high": 0.1636, "low": 0.1635, "close": 0.1635, "volume": 23103.1, "quote_volume": 3779.3445, "trades": 45, "taker_buy_volume": 8041.5, "taker_buy_quote": 1315.46785}, {"ts": 1768384980000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 22309.9, "quote_volume": 3645.42432, "trades": 25, "taker_buy_volume": 7488.1, "taker_buy_quote": 1223.55554}, {"ts": 1768385040000, "open": 0.1634, "high": 0.1634, "low": 0.1632, "close": 0.1633, "volume": 27933.6, "quote_volume": 4562.48081, "trades": 33, "taker_buy_volume": 13033.8, "taker_buy_quote": 2129.29523}, {"ts": 1768385100000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 554.2, "quote_volume": 90.50675, "trades": 4, "taker_buy_volume": 58.9, "taker_buy_quote": 9.62426}, {"ts": 1768385160000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 22886.5, "quote_volume": 3738.66536, "trades": 29, "taker_buy_volume": 21207.5, "taker_buy_quote": 3464.48466}, {"ts": 1768385220000, "open": 0.1634, "high": 0.1638, "low": 0.1634, "close": 0.1637, "volume": 148995.6, "quote_volume": 24378.72524, "trades": 114, "taker_buy_volume": 137166.2, "taker_buy_quote": 22443.07693}, {"ts": 1768385280000, "open": 0.1638, "high": 0.1642, "low": 0.1638, "close": 0.1642, "volume": 43658.7, "quote_volume": 7164.87701, "trades": 67, "taker_buy_volume": 31161.3, "taker_buy_quote": 5113.31466}, {"ts": 1768385340000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.1641, "volume": 24892.2, "quote_volume": 4086.5256, "trades": 44, "taker_buy_volume": 16859.4, "taker_buy_quote": 2768.15937}, {"ts": 1768385400000, "open": 0.1642, "high": 0.1644, "low": 0.1641, "close": 0.1642, "volume": 80899.4, "quote_volume": 13290.40092, "trades": 71, "taker_buy_volume": 40577.5, "taker_buy_quote": 6667.63173}, {"ts": 1768385460000, "open": 0.1642, "high": 0.1644, "low": 0.1642, "close": 0.1644, "volume": 1827.6, "quote_volume": 300.21858, "trades": 12, "taker_buy_volume": 1034.7, "taker_buy_quote": 170.00608}, {"ts": 1768385520000, "open": 0.1643, "high": 0.1645, "low": 0.1642, "close": 0.1642, "volume": 166833.9, "quote_volume": 27427.13977, "trades": 104, "taker_buy_volume": 124363.5, "taker_buy_quote": 20444.64719}, {"ts": 1768385580000, "open": 0.1642, "high": 0.1644, "low": 0.1642, "close": 0.1644, "volume": 7182.9, "quote_volume": 1180.67934, "trades": 18, "taker_buy_volume": 4631.7, "taker_buy_quote": 761.37011}, {"ts": 1768385640000, "open": 0.1644, "high": 0.1644, "low": 0.1642, "close": 0.1643, "volume": 68097.1, "quote_volume": 11185.83283, "trades": 56, "taker_buy_volume": 14047.5, "taker_buy_quote": 2308.16985}, {"ts": 1768385700000, "open": 0.1644, "high": 0.1644, "low": 0.1643, "close": 0.1643, "volume": 9066.5, "quote_volume": 1490.33437, "trades": 29, "taker_buy_volume": 6073.1, "taker_buy_quote": 998.41764}, {"ts": 1768385760000, "open": 0.1643, "high": 0.1644, "low": 0.1643, "close": 0.1644, "volume": 13004.3, "quote_volume": 2137.7921, "trades": 29, "taker_buy_volume": 2001.9, "taker_buy_quote": 328.99754}, {"ts": 1768385820000, "open": 0.1643, "high": 0.1645, "low": 0.1643, "close": 0.1644, "volume": 12125.8, "quote_volume": 1994.52467, "trades": 28, "taker_buy_volume": 1676.8, "taker_buy_quote": 275.75142}, {"ts": 1768385880000, "open": 0.1645, "high": 0.1645, "low": 0.1642, "close": 0.1642, "volume": 71098.1, "quote_volume": 11681.89589, "trades": 74, "taker_buy_volume": 17676.5, "taker_buy_quote": 2902.70948}, {"ts": 1768385940000, "open": 0.1642, "high": 0.1642, "low": 0.1635, "close": 0.1636, "volume": 198430.1, "quote_volume": 32481.71087, "trades": 137, "taker_buy_volume": 61341.8, "taker_buy_quote": 10036.93956}, {"ts": 1768386000000, "open": 0.1635, "high": 0.1636, "low": 0.1628, "close": 0.1634, "volume": 1023955.5, "quote_volume": 167072.68175, "trades": 504, "taker_buy_volume": 588259.2, "taker_buy_quote": 95997.72526}, {"ts": 1768386060000, "open": 0.1633, "high": 0.1633, "low": 0.1628, "close": 0.1628, "volume": 133081.2, "quote_volume": 21691.89505, "trades": 131, "taker_buy_volume": 7889.4, "taker_buy_quote": 1286.20089}, {"ts": 1768386120000, "open": 0.1629, "high": 0.1629, "low": 0.1625, "close": 0.1626, "volume": 111215.7, "quote_volume": 18087.88735, "trades": 123, "taker_buy_volume": 14267.4, "taker_buy_quote": 2320.70433}, {"ts": 1768386180000, "open": 0.1625, "high": 0.1625, "low": 0.162, "close": 0.1621, "volume": 257914.4, "quote_volume": 41824.33342, "trades": 195, "taker_buy_volume": 32233.4, "taker_buy_quote": 5229.33144}, {"ts": 1768386240000, "open": 0.1621, "high": 0.1622, "low": 0.1618, "close": 0.1621, "volume": 201153.0, "quote_volume": 32597.84246, "trades": 163, "taker_buy_volume": 82830.9, "taker_buy_quote": 13430.49736}, {"ts": 1768386300000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.162, "volume": 94847.0, "quote_volume": 15363.75987, "trades": 85, "taker_buy_volume": 29781.8, "taker_buy_quote": 4824.6516}, {"ts": 1768386360000, "open": 0.162, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 73062.9, "quote_volume": 11832.22616, "trades": 65, "taker_buy_volume": 26495.4, "taker_buy_quote": 4292.07699}, {"ts": 1768386420000, "open": 0.1619, "high": 0.1619, "low": 0.1612, "close": 0.1614, "volume": 265568.5, "quote_volume": 42865.46869, "trades": 211, "taker_buy_volume": 70729.5, "taker_buy_quote": 11415.75668}, {"ts": 1768386480000, "open": 0.1615, "high": 0.1616, "low": 0.1614, "close": 0.1615, "volume": 82741.3, "quote_volume": 13360.70677, "trades": 94, "taker_buy_volume": 52505.2, "taker_buy_quote": 8478.28507}, {"ts": 1768386540000, "open": 0.1616, "high": 0.162, "low": 0.1615, "close": 0.1619, "volume": 117407.0, "quote_volume": 19004.63223, "trades": 89, "taker_buy_volume": 95413.4, "taker_buy_quote": 15445.29163}, {"ts": 1768386600000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.162, "volume": 70842.2, "quote_volume": 11472.89919, "trades": 75, "taker_buy_volume": 38624.7, "taker_buy_quote": 6255.41305}, {"ts": 1768386660000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 16756.6, "quote_volume": 2714.00234, "trades": 23, "taker_buy_volume": 757.3, "taker_buy_quote": 122.6826}, {"ts": 1768386720000, "open": 0.1618, "high": 0.1621, "low": 0.1618, "close": 0.1621, "volume": 77097.9, "quote_volume": 12489.50139, "trades": 69, "taker_buy_volume": 61259.1, "taker_buy_quote": 9926.78355}, {"ts": 1768386780000, "open": 0.1622, "high": 0.1622, "low": 0.1619, "close": 0.1619, "volume": 64309.9, "quote_volume": 10425.03713, "trades": 87, "taker_buy_volume": 48615.2, "taker_buy_quote": 7881.26879}, {"ts": 1768386840000, "open": 0.1618, "high": 0.1618, "low": 0.1614, "close": 0.1614, "volume": 34170.5, "quote_volume": 5524.4566, "trades": 88, "taker_buy_volume": 4704.5, "taker_buy_quote": 760.76572}, {"ts": 1768386900000, "open": 0.1614, "high": 0.1614, "low": 0.1606, "close": 0.161, "volume": 424749.3, "quote_volume": 68338.09555, "trades": 261, "taker_buy_volume": 99364.6, "taker_buy_quote": 15990.00168}, {"ts": 1768386960000, "open": 0.1609, "high": 0.1611, "low": 0.1608, "close": 0.1611, "volume": 140329.5, "quote_volume": 22578.79134, "trades": 116, "taker_buy_volume": 49819.7, "taker_buy_quote": 8018.39594}, {"ts": 1768387020000, "open": 0.161, "high": 0.1612, "low": 0.161, "close": 0.1612, "volume": 24686.0, "quote_volume": 3977.04823, "trades": 54, "taker_buy_volume": 11503.2, "taker_buy_quote": 1853.55922}, {"ts": 1768387080000, "open": 0.1611, "high": 0.1612, "low": 0.161, "close": 0.1612, "volume": 23121.0, "quote_volume": 3725.33426, "trades": 43, "taker_buy_volume": 4713.0, "taker_buy_quote": 759.55337}, {"ts": 1768387140000, "open": 0.1612, "high": 0.1614, "low": 0.1611, "close": 0.1612, "volume": 47867.9, "quote_volume": 7716.35978, "trades": 81, "taker_buy_volume": 20458.9, "taker_buy_quote": 3298.2059}, {"ts": 1768387200000, "open": 0.1613, "high": 0.1615, "low": 0.1612, "close": 0.1614, "volume": 65678.0, "quote_volume": 10602.41209, "trades": 78, "taker_buy_volume": 49145.5, "taker_buy_quote": 7934.48062}, {"ts": 1768387260000, "open": 0.1613, "high": 0.1614, "low": 0.1612, "close": 0.1613, "volume": 213080.1, "quote_volume": 34375.29537, "trades": 81, "taker_buy_volume": 43789.7, "taker_buy_quote": 7064.72822}, {"ts": 1768387320000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 5289.1, "quote_volume": 853.13802, "trades": 12, "taker_buy_volume": 61.9, "taker_buy_quote": 9.99066}, {"ts": 1768387380000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1613, "volume": 7261.1, "quote_volume": 1171.21155, "trades": 12, "taker_buy_volume": 6417.8, "taker_buy_quote": 1035.19114}, {"ts": 1768387440000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1612, "volume": 16053.0, "quote_volume": 2587.83152, "trades": 25, "taker_buy_volume": 10679.0, "taker_buy_quote": 1721.4548}, {"ts": 1768387500000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1613, "volume": 15263.8, "quote_volume": 2461.47334, "trades": 31, "taker_buy_volume": 5123.0, "taker_buy_quote": 826.19139}, {"ts": 1768387560000, "open": 0.1613, "high": 0.1613, "low": 0.1611, "close": 0.1612, "volume": 2726.0, "quote_volume": 439.49165, "trades": 15, "taker_buy_volume": 1042.5, "taker_buy_quote": 168.051}, {"ts": 1768387620000, "open": 0.1612, "high": 0.1614, "low": 0.1612, "close": 0.1612, "volume": 11165.4, "quote_volume": 1800.68389, "trades": 29, "taker_buy_volume": 8816.9, "taker_buy_quote": 1422.02531}, {"ts": 1768387680000, "open": 0.1612, "high": 0.1613, "low": 0.1612, "close": 0.1613, "volume": 3720.2, "quote_volume": 600.01532, "trades": 10, "taker_buy_volume": 2905.3, "taker_buy_quote": 468.62489}, {"ts": 1768387740000, "open": 0.1614, "high": 0.1614, "low": 0.1612, "close": 0.1614, "volume": 26891.6, "quote_volume": 4339.85868, "trades": 45, "taker_buy_volume": 20495.1, "taker_buy_quote": 3307.65245}, {"ts": 1768387800000, "open": 0.1614, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 15791.7, "quote_volume": 2550.30166, "trades": 25, "taker_buy_volume": 12457.7, "taker_buy_quote": 2011.91855}, {"ts": 1768387860000, "open": 0.1615, "high": 0.1616, "low": 0.1615, "close": 0.1616, "volume": 3225.2, "quote_volume": 520.87475, "trades": 14, "taker_buy_volume": 2250.9, "taker_buy_quote": 363.5253}, {"ts": 1768387920000, "open": 0.1615, "high": 0.1615, "low": 0.1613, "close": 0.1614, "volume": 7604.4, "quote_volume": 1226.92534, "trades": 34, "taker_buy_volume": 1900.7, "taker_buy_quote": 306.68023}, {"ts": 1768387980000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 4953.7, "quote_volume": 799.52718, "trades": 7, "taker_buy_volume": 679.5, "taker_buy_quote": 109.6713}, {"ts": 1768388040000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1614, "volume": 49239.3, "quote_volume": 7947.20025, "trades": 42, "taker_buy_volume": 35607.1, "taker_buy_quote": 5746.98594}, {"ts": 1768388100000, "open": 0.1614, "high": 0.1614, "low": 0.1612, "close": 0.1612, "volume": 8576.1, "quote_volume": 1383.60924, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388160000, "open": 0.1612, "high": 0.1614, "low": 0.1612, "close": 0.1614, "volume": 7813.3, "quote_volume": 1260.86794, "trades": 25, "taker_buy_volume": 5348.9, "taker_buy_quote": 863.14212}, {"ts": 1768388220000, "open": 0.1614, "high": 0.1615, "low": 0.1613, "close": 0.1613, "volume": 48470.5, "quote_volume": 7821.37006, "trades": 39, "taker_buy_volume": 26655.8, "taker_buy_quote": 4301.67945}, {"ts": 1768388280000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1612, "volume": 24335.7, "quote_volume": 3923.00128, "trades": 33, "taker_buy_volume": 5062.4, "taker_buy_quote": 816.05888}, {"ts": 1768388340000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 10346.9, "quote_volume": 1667.92028, "trades": 17, "taker_buy_volume": 7679.1, "taker_buy_quote": 1237.87092}, {"ts": 1768388400000, "open": 0.1612, "high": 0.1612, "low": 0.1611, "close": 0.1611, "volume": 21364.7, "quote_volume": 3443.36897, "trades": 41, "taker_buy_volume": 5512.1, "taker_buy_quote": 888.55052}, {"ts": 1768388460000, "open": 0.1611, "high": 0.1612, "low": 0.161, "close": 0.1611, "volume": 115435.3, "quote_volume": 18599.97474, "trades": 82, "taker_buy_volume": 58978.3, "taker_buy_quote": 9503.63252}, {"ts": 1768388520000, "open": 0.1611, "high": 0.1612, "low": 0.1609, "close": 0.1611, "volume": 29585.6, "quote_volume": 4765.01684, "trades": 46, "taker_buy_volume": 9347.6, "taker_buy_quote": 1505.84142}, {"ts": 1768388580000, "open": 0.1611, "high": 0.1611, "low": 0.1605, "close": 0.1605, "volume": 84325.3, "quote_volume": 13548.30086, "trades": 101, "taker_buy_volume": 19139.7, "taker_buy_quote": 3074.59081}, {"ts": 1768388640000, "open": 0.1606, "high": 0.1607, "low": 0.1604, "close": 0.1604, "volume": 65579.3, "quote_volume": 10525.27372, "trades": 69, "taker_buy_volume": 7411.2, "taker_buy_quote": 1190.62406}, {"ts": 1768388700000, "open": 0.1604, "high": 0.1608, "low": 0.1604, "close": 0.1607, "volume": 135051.4, "quote_volume": 21695.45524, "trades": 122, "taker_buy_volume": 109988.6, "taker_buy_quote": 17665.75235}, {"ts": 1768388760000, "open": 0.1606, "high": 0.161, "low": 0.1606, "close": 0.161, "volume": 42995.3, "quote_volume": 6920.58857, "trades": 72, "taker_buy_volume": 21193.2, "taker_buy_quote": 3410.51907}, {"ts": 1768388820000, "open": 0.161, "high": 0.161, "low": 0.1608, "close": 0.161, "volume": 52656.8, "quote_volume": 8469.34358, "trades": 67, "taker_buy_volume": 2098.7, "taker_buy_quote": 337.70624}, {"ts": 1768388880000, "open": 0.161, "high": 0.161, "low": 0.1609, "close": 0.1609, "volume": 8233.5, "quote_volume": 1325.50033, "trades": 20, "taker_buy_volume": 6463.8, "taker_buy_quote": 1040.6718}, {"ts": 1768388940000, "open": 0.1609, "high": 0.1613, "low": 0.1609, "close": 0.1612, "volume": 45467.4, "quote_volume": 7326.44859, "trades": 45, "taker_buy_volume": 43872.2, "taker_buy_quote": 7069.30235}, {"ts": 1768389000000, "open": 0.1611, "high": 0.1611, "low": 0.1606, "close": 0.1608, "volume": 71382.9, "quote_volume": 11476.20194, "trades": 140, "taker_buy_volume": 19286.7, "taker_buy_quote": 3100.90287}, {"ts": 1768389060000, "open": 0.1609, "high": 0.1609, "low": 0.1604, "close": 0.1605, "volume": 21064.0, "quote_volume": 3383.56021, "trades": 61, "taker_buy_volume": 3786.7, "taker_buy_quote": 608.40091}, {"ts": 1768389120000, "open": 0.1605, "high": 0.1609, "low": 0.1605, "close": 0.1609, "volume": 64257.1, "quote_volume": 10328.73937, "trades": 89, "taker_buy_volume": 50688.3, "taker_buy_quote": 8148.39081}, {"ts": 1768389180000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 2936.9, "quote_volume": 472.54721, "trades": 14, "taker_buy_volume": 240.0, "taker_buy_quote": 38.616}, {"ts": 1768389240000, "open": 0.161, "high": 0.1611, "low": 0.161, "close": 0.161, "volume": 35756.4, "quote_volume": 5756.89845, "trades": 32, "taker_buy_volume": 23096.2, "taker_buy_quote": 3718.60625}, {"ts": 1768389300000, "open": 0.161, "high": 0.161, "low": 0.1607, "close": 0.1608, "volume": 70895.3, "quote_volume": 11405.76276, "trades": 81, "taker_buy_volume": 13179.3, "taker_buy_quote": 2120.30466}, {"ts": 1768389360000, "open": 0.1608, "high": 0.1609, "low": 0.1607, "close": 0.1609, "volume": 22874.8, "quote_volume": 3678.23711, "trades": 53, "taker_buy_volume": 5904.1, "taker_buy_quote": 949.44405}, {"ts": 1768389420000, "open": 0.1608, "high": 0.1608, "low": 0.1606, "close": 0.1607, "volume": 32998.1, "quote_volume": 5302.37403, "trades": 54, "taker_buy_volume": 9638.0, "taker_buy_quote": 1548.26773}, {"ts": 1768389480000, "open": 0.1607, "high": 0.1608, "low": 0.1606, "close": 0.1606, "volume": 55899.9, "quote_volume": 8983.14594, "trades": 75, "taker_buy_volume": 29224.2, "taker_buy_quote": 4696.24067}, {"ts": 1768389540000, "open": 0.1605, "high": 0.1605, "low": 0.1592, "close": 0.1593, "volume": 959102.1, "quote_volume": 153200.04329, "trades": 710, "taker_buy_volume": 367007.2, "taker_buy_quote": 58628.16747}, {"ts": 1768389600000, "open": 0.1594, "high": 0.1602, "low": 0.1594, "close": 0.1597, "volume": 402747.9, "quote_volume": 64408.64582, "trades": 255, "taker_buy_volume": 233678.1, "taker_buy_quote": 37381.06612}, {"ts": 1768389660000, "open": 0.1598, "high": 0.1601, "low": 0.1597, "close": 0.16, "volume": 80292.0, "quote_volume": 12835.15795, "trades": 68, "taker_buy_volume": 24028.7, "taker_buy_quote": 3842.87879}, {"ts": 1768389720000, "open": 0.1601, "high": 0.1601, "low": 0.1593, "close": 0.1595, "volume": 359951.1, "quote_volume": 57496.38067, "trades": 286, "taker_buy_volume": 64363.3, "taker_buy_quote": 10291.45254}, {"ts": 1768389780000, "open": 0.1595, "high": 0.1595, "low": 0.1592, "close": 0.1593, "volume": 60845.4, "quote_volume": 9692.3911, "trades": 67, "taker_buy_volume": 8880.0, "taker_buy_quote": 1414.7707}, {"ts": 1768389840000, "open": 0.1593, "high": 0.1596, "low": 0.1592, "close": 0.1596, "volume": 74796.5, "quote_volume": 11926.04178, "trades": 72, "taker_buy_volume": 36364.4, "taker_buy_quote": 5801.80989}, {"ts": 1768389900000, "open": 0.1596, "high": 0.1598, "low": 0.1596, "close": 0.1597, "volume": 26042.9, "quote_volume": 4157.57446, "trades": 37, "taker_buy_volume": 7492.5, "taker_buy_quote": 1196.55689}, {"ts": 1768389960000, "open": 0.1597, "high": 0.1606, "low": 0.1597, "close": 0.1606, "volume": 535390.6, "quote_volume": 85852.21768, "trades": 293, "taker_buy_volume": 443485.8, "taker_buy_quote": 71114.2857}, {"ts": 1768390020000, "open": 0.1607, "high": 0.1614, "low": 0.1607, "close": 0.1612, "volume": 204678.6, "quote_volume": 32973.64808, "trades": 154, "taker_buy_volume": 151761.1, "taker_buy_quote": 24447.82518}, {"ts": 1768390080000, "open": 0.1613, "high": 0.162, "low": 0.1613, "close": 0.1617, "volume": 369689.6, "quote_volume": 59775.94474, "trades": 268, "taker_buy_volume": 263894.4, "taker_buy_quote": 42660.54941}, {"ts": 1768390140000, "open": 0.1616, "high": 0.1616, "low": 0.1614, "close": 0.1616, "volume": 74385.5, "quote_volume": 12017.96745, "trades": 88, "taker_buy_volume": 52972.5, "taker_buy_quote": 8558.73258}, {"ts": 1768390200000, "open": 0.1616, "high": 0.1622, "low": 0.1616, "close": 0.1619, "volume": 195674.5, "quote_volume": 31695.51646, "trades": 245, "taker_buy_volume": 120967.1, "taker_buy_quote": 19592.9561}, {"ts": 1768390260000, "open": 0.1619, "high": 0.1627, "low": 0.1619, "close": 0.1627, "volume": 113110.4, "quote_volume": 18363.69409, "trades": 140, "taker_buy_volume": 98790.7, "taker_buy_quote": 16037.14945}, {"ts": 1768390320000, "open": 0.1628, "high": 0.1634, "low": 0.1627, "close": 0.163, "volume": 284554.6, "quote_volume": 46408.98233, "trades": 286, "taker_buy_volume": 188394.3, "taker_buy_quote": 30731.33242}, {"ts": 1768390380000, "open": 0.163, "high": 0.1631, "low": 0.1624, "close": 0.1625, "volume": 274705.3, "quote_volume": 44701.78851, "trades": 185, "taker_buy_volume": 93081.4, "taker_buy_quote": 15151.69566}, {"ts": 1768390440000, "open": 0.1626, "high": 0.163, "low": 0.1625, "close": 0.1629, "volume": 42025.1, "quote_volume": 6837.48167, "trades": 64, "taker_buy_volume": 27249.7, "taker_buy_quote": 4434.31703}, {"ts": 1768390500000, "open": 0.163, "high": 0.163, "low": 0.1628, "close": 0.1629, "volume": 27662.6, "quote_volume": 4506.02962, "trades": 35, "taker_buy_volume": 1889.4, "taker_buy_quote": 307.78693}, {"ts": 1768390560000, "open": 0.1628, "high": 0.1628, "low": 0.1624, "close": 0.1624, "volume": 26696.5, "quote_volume": 4341.53426, "trades": 58, "taker_buy_volume": 1318.2, "taker_buy_quote": 214.07568}, {"ts": 1768390620000, "open": 0.1624, "high": 0.1626, "low": 0.1623, "close": 0.1626, "volume": 40335.5, "quote_volume": 6551.65716, "trades": 88, "taker_buy_volume": 6535.7, "taker_buy_quote": 1062.10594}, {"ts": 1768390680000, "open": 0.1627, "high": 0.163, "low": 0.1627, "close": 0.163, "volume": 142780.8, "quote_volume": 23263.91056, "trades": 142, "taker_buy_volume": 117098.3, "taker_buy_quote": 19081.14596}, {"ts": 1768390740000, "open": 0.1629, "high": 0.1632, "low": 0.1629, "close": 0.163, "volume": 76666.2, "quote_volume": 12497.52195, "trades": 101, "taker_buy_volume": 21638.3, "taker_buy_quote": 3528.49317}, {"ts": 1768390800000, "open": 0.163, "high": 0.163, "low": 0.1624, "close": 0.1624, "volume": 33992.4, "quote_volume": 5528.43714, "trades": 82, "taker_buy_volume": 1761.0, "taker_buy_quote": 286.3386}, {"ts": 1768390860000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 12297.3, "quote_volume": 1997.3337, "trades": 41, "taker_buy_volume": 9162.2, "taker_buy_quote": 1488.11335}, {"ts": 1768390920000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1625, "volume": 7925.3, "quote_volume": 1287.71421, "trades": 26, "taker_buy_volume": 2345.1, "taker_buy_quote": 381.00794}, {"ts": 1768390980000, "open": 0.1625, "high": 0.1626, "low": 0.1624, "close": 0.1625, "volume": 5620.2, "quote_volume": 913.33535, "trades": 22, "taker_buy_volume": 5182.0, "taker_buy_quote": 842.14663}, {"ts": 1768391040000, "open": 0.1626, "high": 0.1628, "low": 0.1625, "close": 0.1628, "volume": 41731.0, "quote_volume": 6787.37489, "trades": 68, "taker_buy_volume": 24733.5, "taker_buy_quote": 4023.87417}, {"ts": 1768391100000, "open": 0.1629, "high": 0.1631, "low": 0.1629, "close": 0.163, "volume": 24900.3, "quote_volume": 4058.90909, "trades": 73, "taker_buy_volume": 13592.6, "taker_buy_quote": 2215.23124}, {"ts": 1768391160000, "open": 0.1631, "high": 0.1632, "low": 0.1629, "close": 0.1629, "volume": 47556.1, "quote_volume": 7757.28578, "trades": 58, "taker_buy_volume": 9291.4, "taker_buy_quote": 1516.22509}, {"ts": 1768391220000, "open": 0.1629, "high": 0.163, "low": 0.1629, "close": 0.163, "volume": 41228.5, "quote_volume": 6720.01755, "trades": 56, "taker_buy_volume": 26731.5, "taker_buy_quote": 4357.06179}, {"ts": 1768391280000, "open": 0.163, "high": 0.163, "low": 0.1627, "close": 0.1627, "volume": 31622.8, "quote_volume": 5148.32584, "trades": 56, "taker_buy_volume": 2632.8, "taker_buy_quote": 428.4395}, {"ts": 1768391340000, "open": 0.1628, "high": 0.163, "low": 0.1628, "close": 0.1629, "volume": 16209.1, "quote_volume": 2640.25412, "trades": 53, "taker_buy_volume": 14389.7, "taker_buy_quote": 2343.9697}, {"ts": 1768391400000, "open": 0.1629, "high": 0.1629, "low": 0.1626, "close": 0.1627, "volume": 12334.9, "quote_volume": 2007.23318, "trades": 54, "taker_buy_volume": 4384.5, "taker_buy_quote": 713.35815}, {"ts": 1768391460000, "open": 0.1628, "high": 0.1628, "low": 0.1625, "close": 0.1626, "volume": 13932.0, "quote_volume": 2265.21021, "trades": 36, "taker_buy_volume": 2840.8, "taker_buy_quote": 462.07805}, {"ts": 1768391520000, "open": 0.1627, "high": 0.1628, "low": 0.1627, "close": 0.1628, "volume": 10935.0, "quote_volume": 1780.13163, "trades": 29, "taker_buy_volume": 9274.9, "taker_buy_quote": 1509.86735}, {"ts": 1768391580000, "open": 0.1628, "high": 0.1628, "low": 0.1622, "close": 0.1624, "volume": 104395.2, "quote_volume": 16962.74657, "trades": 127, "taker_buy_volume": 17569.7, "taker_buy_quote": 2855.61126}, {"ts": 1768391640000, "open": 0.1624, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 3976.8, "quote_volume": 645.96054, "trades": 14, "taker_buy_volume": 3712.2, "taker_buy_quote": 602.9895}, {"ts": 1768391700000, "open": 0.1625, "high": 0.1626, "low": 0.1625, "close": 0.1625, "volume": 113980.9, "quote_volume": 18522.71544, "trades": 64, "taker_buy_volume": 102555.3, "taker_buy_quote": 16665.88931}, {"ts": 1768391760000, "open": 0.1624, "high": 0.1624, "low": 0.1623, "close": 0.1623, "volume": 51909.5, "quote_volume": 8426.37982, "trades": 42, "taker_buy_volume": 2736.4, "taker_buy_quote": 444.20728}, {"ts": 1768391820000, "open": 0.1622, "high": 0.1622, "low": 0.162, "close": 0.162, "volume": 89406.9, "quote_volume": 14490.8012, "trades": 73, "taker_buy_volume": 6274.9, "taker_buy_quote": 1017.72706}, {"ts": 1768391880000, "open": 0.162, "high": 0.162, "low": 0.1616, "close": 0.1618, "volume": 153195.5, "quote_volume": 24793.94988, "trades": 102, "taker_buy_volume": 19706.0, "taker_buy_quote": 3188.68262}, {"ts": 1768391940000, "open": 0.1618, "high": 0.162, "low": 0.1618, "close": 0.162, "volume": 43091.5, "quote_volume": 6976.10086, "trades": 34, "taker_buy_volume": 22634.8, "taker_buy_quote": 3664.47003}, {"ts": 1768392000000, "open": 0.162, "high": 0.1624, "low": 0.1619, "close": 0.1623, "volume": 79086.6, "quote_volume": 12834.56262, "trades": 120, "taker_buy_volume": 49028.2, "taker_buy_quote": 7956.20383}, {"ts": 1768392060000, "open": 0.1623, "high": 0.1625, "low": 0.1619, "close": 0.162, "volume": 70228.5, "quote_volume": 11393.02181, "trades": 138, "taker_buy_volume": 28336.6, "taker_buy_quote": 4597.97689}, {"ts": 1768392120000, "open": 0.162, "high": 0.1624, "low": 0.1619, "close": 0.1622, "volume": 43732.9, "quote_volume": 7089.3318, "trades": 90, "taker_buy_volume": 27463.8, "taker_buy_quote": 4453.62209}, {"ts": 1768392180000, "open": 0.1622, "high": 0.1623, "low": 0.1621, "close": 0.1621, "volume": 9078.2, "quote_volume": 1473.09227, "trades": 26, "taker_buy_volume": 7140.3, "taker_buy_quote": 1158.76831}, {"ts": 1768392240000, "open": 0.1622, "high": 0.1623, "low": 0.1621, "close": 0.1622, "volume": 17306.8, "quote_volume": 2806.46217, "trades": 36, "taker_buy_volume": 10915.0, "taker_buy_quote": 1769.82472}, {"ts": 1768392300000, "open": 0.1623, "high": 0.1625, "low": 0.1622, "close": 0.1624, "volume": 65922.5, "quote_volume": 10701.11042, "trades": 68, "taker_buy_volume": 59478.7, "taker_buy_quote": 9655.10447}, {"ts": 1768392360000, "open": 0.1623, "high": 0.1627, "low": 0.1623, "close": 0.1627, "volume": 26962.3, "quote_volume": 4384.01747, "trades": 50, "taker_buy_volume": 24711.6, "taker_buy_quote": 4018.28212}, {"ts": 1768392420000, "open": 0.1627, "high": 0.1627, "low": 0.1624, "close": 0.1625, "volume": 37423.2, "quote_volume": 6081.74687, "trades": 52, "taker_buy_volume": 14479.5, "taker_buy_quote": 2352.91875}, {"ts": 1768392480000, "open": 0.1625, "high": 0.1627, "low": 0.1624, "close": 0.1625, "volume": 31711.9, "quote_volume": 5155.75736, "trades": 45, "taker_buy_volume": 8483.7, "taker_buy_quote": 1379.59887}, {"ts": 1768392540000, "open": 0.1624, "high": 0.1625, "low": 0.1623, "close": 0.1623, "volume": 23398.9, "quote_volume": 3799.50347, "trades": 40, "taker_buy_volume": 8007.9, "taker_buy_quote": 1300.80542}, {"ts": 1768392600000, "open": 0.1623, "high": 0.163, "low": 0.1623, "close": 0.1628, "volume": 64665.4, "quote_volume": 10524.69712, "trades": 72, "taker_buy_volume": 50962.6, "taker_buy_quote": 8294.91186}, {"ts": 1768392660000, "open": 0.1628, "high": 0.1632, "low": 0.1627, "close": 0.1632, "volume": 85924.7, "quote_volume": 14000.82316, "trades": 78, "taker_buy_volume": 38806.0, "taker_buy_quote": 6326.08592}, {"ts": 1768392720000, "open": 0.1631, "high": 0.1632, "low": 0.163, "close": 0.1632, "volume": 114981.1, "quote_volume": 18759.78243, "trades": 41, "taker_buy_volume": 82873.9, "taker_buy_quote": 13524.42726}, {"ts": 1768392780000, "open": 0.1633, "high": 0.1635, "low": 0.1633, "close": 0.1634, "volume": 84230.1, "quote_volume": 13764.02589, "trades": 91, "taker_buy_volume": 49955.3, "taker_buy_quote": 8162.80701}, {"ts": 1768392840000, "open": 0.1634, "high": 0.1636, "low": 0.1634, "close": 0.1636, "volume": 19843.6, "quote_volume": 3244.53453, "trades": 24, "taker_buy_volume": 18995.9, "taker_buy_quote": 3106.02035}, {"ts": 1768392900000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 155055.6, "quote_volume": 25345.39883, "trades": 101, "taker_buy_volume": 15558.6, "taker_buy_quote": 2542.94651}, {"ts": 1768392960000, "open": 0.1633, "high": 0.1633, "low": 0.1631, "close": 0.1631, "volume": 26976.8, "quote_volume": 4405.01664, "trades": 49, "taker_buy_volume": 12023.6, "taker_buy_quote": 1963.45388}, {"ts": 1768393020000, "open": 0.1631, "high": 0.1633, "low": 0.1631, "close": 0.1633, "volume": 14844.0, "quote_volume": 2421.35596, "trades": 22, "taker_buy_volume": 2004.2, "taker_buy_quote": 327.18458}, {"ts": 1768393080000, "open": 0.1633, "high": 0.1635, "low": 0.1633, "close": 0.1634, "volume": 40447.6, "quote_volume": 6610.07309, "trades": 45, "taker_buy_volume": 32188.2, "taker_buy_quote": 5260.52623}, {"ts": 1768393140000, "open": 0.1634, "high": 0.1634, "low": 0.1633, "close": 0.1634, "volume": 10763.0, "quote_volume": 1758.28868, "trades": 57, "taker_buy_volume": 3327.0, "taker_buy_quote": 543.49321}, {"ts": 1768393200000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1635, "volume": 27036.7, "quote_volume": 4420.16487, "trades": 26, "taker_buy_volume": 24696.4, "taker_buy_quote": 4037.75985}, {"ts": 1768393260000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 142583.9, "quote_volume": 23334.05598, "trades": 93, "taker_buy_volume": 61488.0, "taker_buy_quote": 10063.50706}, {"ts": 1768393320000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 65457.5, "quote_volume": 10709.34412, "trades": 51, "taker_buy_volume": 48892.1, "taker_buy_quote": 7998.88981}, {"ts": 1768393380000, "open": 0.1637, "high": 0.164, "low": 0.1637, "close": 0.1638, "volume": 83445.3, "quote_volume": 13674.83124, "trades": 86, "taker_buy_volume": 66447.5, "taker_buy_quote": 10889.04362}, {"ts": 1768393440000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 16080.7, "quote_volume": 2632.28408, "trades": 24, "taker_buy_volume": 6106.8, "taker_buy_quote": 999.68316}, {"ts": 1768393500000, "open": 0.1635, "high": 0.1636, "low": 0.1634, "close": 0.1635, "volume": 33460.4, "quote_volume": 5469.88466, "trades": 80, "taker_buy_volume": 12093.6, "taker_buy_quote": 1976.80383}, {"ts": 1768393560000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 76656.8, "quote_volume": 12547.2481, "trades": 68, "taker_buy_volume": 10884.5, "taker_buy_quote": 1781.43558}, {"ts": 1768393620000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 22532.0, "quote_volume": 3687.37169, "trades": 29, "taker_buy_volume": 12761.4, "taker_buy_quote": 2088.90153}, {"ts": 1768393680000, "open": 0.1635, "high": 0.1635, "low": 0.1633, "close": 0.1633, "volume": 18386.1, "quote_volume": 3005.99321, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393740000, "open": 0.1633, "high": 0.1633, "low": 0.1633, "close": 0.1633, "volume": 11951.3, "quote_volume": 1951.64729, "trades": 26, "taker_buy_volume": 1163.4, "taker_buy_quote": 189.98322}, {"ts": 1768393800000, "open": 0.1632, "high": 0.1637, "low": 0.1631, "close": 0.1635, "volume": 53319.5, "quote_volume": 8717.48471, "trades": 63, "taker_buy_volume": 28707.2, "taker_buy_quote": 4695.88396}, {"ts": 1768393860000, "open": 0.1635, "high": 0.1638, "low": 0.1635, "close": 0.1636, "volume": 32785.6, "quote_volume": 5366.35838, "trades": 44, "taker_buy_volume": 19209.6, "taker_buy_quote": 3144.00823}, {"ts": 1768393920000, "open": 0.1636, "high": 0.1636, "low": 0.1633, "close": 0.1633, "volume": 44843.3, "quote_volume": 7330.74927, "trades": 72, "taker_buy_volume": 5456.1, "taker_buy_quote": 892.07235}, {"ts": 1768393980000, "open": 0.1634, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 14535.7, "quote_volume": 2375.6457, "trades": 41, "taker_buy_volume": 5768.6, "taker_buy_quote": 942.87496}, {"ts": 1768394040000, "open": 0.1634, "high": 0.1635, "low": 0.1633, "close": 0.1635, "volume": 45514.5, "quote_volume": 7434.48168, "trades": 78, "taker_buy_volume": 13490.1, "taker_buy_quote": 2203.55622}, {"ts": 1768394100000, "open": 0.1635, "high": 0.1639, "low": 0.1635, "close": 0.1638, "volume": 10190.6, "quote_volume": 1667.97242, "trades": 31, "taker_buy_volume": 9755.7, "taker_buy_quote": 1596.85487}, {"ts": 1768394160000, "open": 0.1638, "high": 0.1642, "low": 0.1638, "close": 0.1641, "volume": 39734.9, "quote_volume": 6516.7778, "trades": 66, "taker_buy_volume": 22719.7, "taker_buy_quote": 3726.51069}, {"ts": 1768394220000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 19458.6, "quote_volume": 3190.30416, "trades": 52, "taker_buy_volume": 2541.2, "taker_buy_quote": 416.66133}, {"ts": 1768394280000, "open": 0.1641, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 8010.4, "quote_volume": 1315.15098, "trades": 23, "taker_buy_volume": 3256.4, "taker_buy_quote": 534.61518}, {"ts": 1768394340000, "open": 0.1642, "high": 0.1649, "low": 0.1642, "close": 0.1648, "volume": 255929.4, "quote_volume": 42119.22786, "trades": 139, "taker_buy_volume": 249309.4, "taker_buy_quote": 41030.15883}, {"ts": 1768394400000, "open": 0.1648, "high": 0.1648, "low": 0.1645, "close": 0.1646, "volume": 79317.8, "quote_volume": 13063.98948, "trades": 79, "taker_buy_volume": 11628.7, "taker_buy_quote": 1915.08402}, {"ts": 1768394460000, "open": 0.1646, "high": 0.1646, "low": 0.1642, "close": 0.1642, "volume": 119658.7, "quote_volume": 19675.95382, "trades": 121, "taker_buy_volume": 9263.9, "taker_buy_quote": 1523.91155}, {"ts": 1768394520000, "open": 0.1642, "high": 0.1642, "low": 0.1642, "close": 0.1642, "volume": 7162.3, "quote_volume": 1176.04966, "trades": 24, "taker_buy_volume": 6336.4, "taker_buy_quote": 1040.43688}, {"ts": 1768394580000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.1641, "volume": 81390.2, "quote_volume": 13356.66388, "trades": 69, "taker_buy_volume": 8684.0, "taker_buy_quote": 1425.32061}, {"ts": 1768394640000, "open": 0.1641, "high": 0.1643, "low": 0.1635, "close": 0.1643, "volume": 303395.5, "quote_volume": 49673.01971, "trades": 191, "taker_buy_volume": 72135.4, "taker_buy_quote": 11809.80623}, {"ts": 1768394700000, "open": 0.1643, "high": 0.1644, "low": 0.164, "close": 0.1644, "volume": 57455.6, "quote_volume": 9438.27733, "trades": 120, "taker_buy_volume": 7108.5, "taker_buy_quote": 1167.24982}, {"ts": 1768394760000, "open": 0.1644, "high": 0.1645, "low": 0.1643, "close": 0.1644, "volume": 25046.0, "quote_volume": 4117.37848, "trades": 57, "taker_buy_volume": 15457.8, "taker_buy_quote": 2541.44986}, {"ts": 1768394820000, "open": 0.1644, "high": 0.1646, "low": 0.1644, "close": 0.1646, "volume": 55826.2, "quote_volume": 9187.90785, "trades": 72, "taker_buy_volume": 52916.9, "taker_buy_quote": 8709.22226}, {"ts": 1768394880000, "open": 0.1647, "high": 0.1648, "low": 0.1645, "close": 0.1647, "volume": 36085.1, "quote_volume": 5943.31865, "trades": 69, "taker_buy_volume": 31158.7, "taker_buy_quote": 5132.22493}, {"ts": 1768394940000, "open": 0.1646, "high": 0.165, "low": 0.1645, "close": 0.1646, "volume": 93041.3, "quote_volume": 15323.98978, "trades": 122, "taker_buy_volume": 52063.0, "taker_buy_quote": 8575.85048}, {"ts": 1768395000000, "open": 0.1646, "high": 0.1646, "low": 0.1641, "close": 0.1641, "volume": 61181.8, "quote_volume": 10052.58155, "trades": 87, "taker_buy_volume": 1513.3, "taker_buy_quote": 248.43927}, {"ts": 1768395060000, "open": 0.1641, "high": 0.1641, "low": 0.1637, "close": 0.1638, "volume": 138270.4, "quote_volume": 22652.60302, "trades": 97, "taker_buy_volume": 46550.4, "taker_buy_quote": 7623.71569}, {"ts": 1768395120000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1639, "volume": 2794.2, "quote_volume": 457.7741, "trades": 18, "taker_buy_volume": 1889.4, "taker_buy_quote": 309.56786}, {"ts": 1768395180000, "open": 0.164, "high": 0.1641, "low": 0.1639, "close": 0.164, "volume": 34131.5, "quote_volume": 5596.50714, "trades": 30, "taker_buy_volume": 12740.4, "taker_buy_quote": 2089.47624}, {"ts": 1768395240000, "open": 0.164, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 19545.8, "quote_volume": 3206.93535, "trades": 40, "taker_buy_volume": 7645.8, "taker_buy_quote": 1254.67578}, {"ts": 1768395300000, "open": 0.164, "high": 0.1643, "low": 0.164, "close": 0.1643, "volume": 38553.5, "quote_volume": 6331.07366, "trades": 61, "taker_buy_volume": 25622.4, "taker_buy_quote": 4207.7979}, {"ts": 1768395360000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 1081.0, "quote_volume": 177.6083, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395420000, "open": 0.1642, "high": 0.1644, "low": 0.1642, "close": 0.1643, "volume": 45511.7, "quote_volume": 7477.83903, "trades": 62, "taker_buy_volume": 17770.9, "taker_buy_quote": 2920.6609}, {"ts": 1768395480000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1642, "volume": 840.8, "quote_volume": 138.12942, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395540000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 7691.1, "quote_volume": 1262.85471, "trades": 24, "taker_buy_volume": 1269.9, "taker_buy_quote": 208.51758}, {"ts": 1768395600000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 47594.3, "quote_volume": 7808.89375, "trades": 47, "taker_buy_volume": 1113.6, "taker_buy_quote": 182.74176}, {"ts": 1768395660000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 38795.2, "quote_volume": 6356.10952, "trades": 54, "taker_buy_volume": 5438.3, "taker_buy_quote": 890.97932}, {"ts": 1768395720000, "open": 0.1637, "high": 0.1638, "low": 0.1637, "close": 0.1637, "volume": 27982.0, "quote_volume": 4580.66967, "trades": 41, "taker_buy_volume": 4986.4, "taker_buy_quote": 816.28995}, {"ts": 1768395780000, "open": 0.1636, "high": 0.1636, "low": 0.1633, "close": 0.1635, "volume": 87450.8, "quote_volume": 14295.48481, "trades": 88, "taker_buy_volume": 4675.5, "taker_buy_quote": 764.38886}, {"ts": 1768395840000, "open": 0.1635, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 153490.8, "quote_volume": 25094.17033, "trades": 49, "taker_buy_volume": 40734.8, "taker_buy_quote": 6660.10921}, {"ts": 1768395900000, "open": 0.1633, "high": 0.1635, "low": 0.1632, "close": 0.1633, "volume": 57938.2, "quote_volume": 9464.37242, "trades": 83, "taker_buy_volume": 25749.4, "taker_buy_quote": 4206.69364}, {"ts": 1768395960000, "open": 0.1633, "high": 0.1634, "low": 0.1632, "close": 0.1632, "volume": 28401.4, "quote_volume": 4638.58755, "trades": 52, "taker_buy_volume": 9151.7, "taker_buy_quote": 1495.10759}, {"ts": 1768396020000, "open": 0.1633, "high": 0.1635, "low": 0.1633, "close": 0.1635, "volume": 23213.4, "quote_volume": 3794.6252, "trades": 28, "taker_buy_volume": 22387.4, "taker_buy_quote": 3659.5742}, {"ts": 1768396080000, "open": 0.1636, "high": 0.1637, "low": 0.1635, "close": 0.1635, "volume": 72911.2, "quote_volume": 11933.20224, "trades": 92, "taker_buy_volume": 55013.6, "taker_buy_quote": 9005.09201}, {"ts": 1768396140000, "open": 0.1635, "high": 0.1635, "low": 0.1634, "close": 0.1634, "volume": 18321.8, "quote_volume": 2995.28109, "trades": 31, "taker_buy_volume": 6042.4, "taker_buy_quote": 987.9324}, {"ts": 1768396200000, "open": 0.1634, "high": 0.1636, "low": 0.1634, "close": 0.1636, "volume": 18458.7, "quote_volume": 3018.3154, "trades": 36, "taker_buy_volume": 10845.9, "taker_buy_quote": 1774.03329}, {"ts": 1768396260000, "open": 0.1636, "high": 0.1638, "low": 0.1636, "close": 0.1638, "volume": 23771.7, "quote_volume": 3889.61588, "trades": 35, "taker_buy_volume": 5861.0, "taker_buy_quote": 958.99648}, {"ts": 1768396320000, "open": 0.1638, "high": 0.164, "low": 0.1638, "close": 0.164, "volume": 16048.4, "quote_volume": 2630.96427, "trades": 37, "taker_buy_volume": 12269.8, "taker_buy_quote": 2011.27387}, {"ts": 1768396380000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 17702.6, "quote_volume": 2904.91616, "trades": 24, "taker_buy_volume": 14913.2, "taker_buy_quote": 2447.25612}, {"ts": 1768396440000, "open": 0.1639, "high": 0.1639, "low": 0.1635, "close": 0.1636, "volume": 23259.1, "quote_volume": 3808.18593, "trades": 48, "taker_buy_volume": 1091.0, "taker_buy_quote": 178.4876}, {"ts": 1768396500000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 13559.4, "quote_volume": 2218.31784, "trades": 12, "taker_buy_volume": 12755.3, "taker_buy_quote": 2086.76708}, {"ts": 1768396560000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1636, "volume": 7954.0, "quote_volume": 1301.77367, "trades": 34, "taker_buy_volume": 4194.0, "taker_buy_quote": 686.46559}, {"ts": 1768396620000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 17526.8, "quote_volume": 2867.46252, "trades": 24, "taker_buy_volume": 8929.7, "taker_buy_quote": 1460.97696}, {"ts": 1768396680000, "open": 0.1638, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 13388.5, "quote_volume": 2193.2103, "trades": 23, "taker_buy_volume": 10449.3, "taker_buy_quote": 1711.67793}, {"ts": 1768396740000, "open": 0.1638, "high": 0.1638, "low": 0.1637, "close": 0.1637, "volume": 8449.9, "quote_volume": 1383.54733, "trades": 28, "taker_buy_volume": 3701.8, "taker_buy_quote": 605.98466}, {"ts": 1768396800000, "open": 0.1638, "high": 0.1641, "low": 0.1638, "close": 0.1641, "volume": 32296.2, "quote_volume": 5296.21591, "trades": 63, "taker_buy_volume": 24364.0, "taker_buy_quote": 3995.66147}, {"ts": 1768396860000, "open": 0.1641, "high": 0.1643, "low": 0.164, "close": 0.1643, "volume": 133093.6, "quote_volume": 21841.8642, "trades": 107, "taker_buy_volume": 80176.9, "taker_buy_quote": 13160.82996}, {"ts": 1768396920000, "open": 0.1643, "high": 0.1643, "low": 0.1643, "close": 0.1643, "volume": 11994.5, "quote_volume": 1970.69635, "trades": 12, "taker_buy_volume": 7158.5, "taker_buy_quote": 1176.14155}, {"ts": 1768396980000, "open": 0.1644, "high": 0.1646, "low": 0.1643, "close": 0.1643, "volume": 207688.2, "quote_volume": 34154.88992, "trades": 74, "taker_buy_volume": 30948.7, "taker_buy_quote": 5088.95324}, {"ts": 1768397040000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.164, "volume": 23459.5, "quote_volume": 3849.87278, "trades": 37, "taker_buy_volume": 8305.5, "taker_buy_quote": 1363.71601}, {"ts": 1768397100000, "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 9460.6, "quote_volume": 1549.74332, "trades": 32, "taker_buy_volume": 2355.1, "taker_buy_quote": 385.76538}, {"ts": 1768397160000, "open": 0.1638, "high": 0.1638, "low": 0.1638, "close": 0.1638, "volume": 8092.4, "quote_volume": 1325.53512, "trades": 14, "taker_buy_volume": 4221.0, "taker_buy_quote": 691.3998}, {"ts": 1768397220000, "open": 0.1638, "high": 0.1639, "low": 0.1637, "close": 0.1639, "volume": 97137.7, "quote_volume": 15911.13223, "trades": 20, "taker_buy_volume": 94336.2, "taker_buy_quote": 15452.27773}, {"ts": 1768397280000, "open": 0.164, "high": 0.164, "low": 0.1638, "close": 0.1639, "volume": 18758.1, "quote_volume": 3074.98383, "trades": 37, "taker_buy_volume": 12908.9, "taker_buy_quote": 2116.00301}, {"ts": 1768397340000, "open": 0.1639, "high": 0.1643, "low": 0.1639, "close": 0.1643, "volume": 63024.5, "quote_volume": 10346.76001, "trades": 63, "taker_buy_volume": 45576.8, "taker_buy_quote": 7481.258}, {"ts": 1768397400000, "open": 0.1643, "high": 0.1645, "low": 0.1642, "close": 0.1644, "volume": 27280.6, "quote_volume": 4484.69772, "trades": 69, "taker_buy_volume": 6860.6, "taker_buy_quote": 1127.57646}, {"ts": 1768397460000, "open": 0.1645, "high": 0.1647, "low": 0.1644, "close": 0.1644, "volume": 29067.6, "quote_volume": 4781.64318, "trades": 56, "taker_buy_volume": 13728.2, "taker_buy_quote": 2258.10781}, {"ts": 1768397520000, "open": 0.1644, "high": 0.1644, "low": 0.1642, "close": 0.1642, "volume": 14663.2, "quote_volume": 2408.78752, "trades": 28, "taker_buy_volume": 891.0, "taker_buy_quote": 146.3022}, {"ts": 1768397580000, "open": 0.1643, "high": 0.1644, "low": 0.1642, "close": 0.1642, "volume": 53872.6, "quote_volume": 8852.18803, "trades": 57, "taker_buy_volume": 25622.5, "taker_buy_quote": 4209.80252}, {"ts": 1768397640000, "open": 0.1642, "high": 0.1645, "low": 0.1642, "close": 0.1642, "volume": 84674.0, "quote_volume": 13913.63458, "trades": 88, "taker_buy_volume": 50432.2, "taker_buy_quote": 8283.31052}, {"ts": 1768397700000, "open": 0.1641, "high": 0.1641, "low": 0.1639, "close": 0.1639, "volume": 28312.5, "quote_volume": 4643.15361, "trades": 55, "taker_buy_volume": 7078.5, "taker_buy_quote": 1160.86791}, {"ts": 1768397760000, "open": 0.1639, "high": 0.1644, "low": 0.1639, "close": 0.1643, "volume": 38869.1, "quote_volume": 6384.69588, "trades": 60, "taker_buy_volume": 17975.4, "taker_buy_quote": 2951.55786}, {"ts": 1768397820000, "open": 0.1643, "high": 0.1643, "low": 0.164, "close": 0.1641, "volume": 51932.6, "quote_volume": 8521.49734, "trades": 69, "taker_buy_volume": 12748.5, "taker_buy_quote": 2093.0582}, {"ts": 1768397880000, "open": 0.1641, "high": 0.1641, "low": 0.164, "close": 0.164, "volume": 18921.3, "quote_volume": 3103.51223, "trades": 30, "taker_buy_volume": 11364.2, "taker_buy_quote": 1863.73656}, {"ts": 1768397940000, "open": 0.164, "high": 0.164, "low": 0.1639, "close": 0.164, "volume": 7907.0, "quote_volume": 1296.36354, "trades": 41, "taker_buy_volume": 3327.8, "taker_buy_quote": 545.66581}, {"ts": 1768398000000, "open": 0.1639, "high": 0.1642, "low": 0.1639, "close": 0.1642, "volume": 54734.7, "quote_volume": 8984.50683, "trades": 111, "taker_buy_volume": 33606.7, "taker_buy_quote": 5516.07238}, {"ts": 1768398060000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1641, "volume": 11744.2, "quote_volume": 1928.14803, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398120000, "open": 0.164, "high": 0.1641, "low": 0.164, "close": 0.1641, "volume": 16157.6, "quote_volume": 2650.39647, "trades": 31, "taker_buy_volume": 6449.0, "taker_buy_quote": 1058.18607}, {"ts": 1768398180000, "open": 0.1641, "high": 0.1643, "low": 0.1641, "close": 0.1641, "volume": 108599.4, "quote_volume": 17823.55082, "trades": 90, "taker_buy_volume": 18265.0, "taker_buy_quote": 2998.81125}, {"ts": 1768398240000, "open": 0.1641, "high": 0.1641, "low": 0.1641, "close": 0.1641, "volume": 2613.1, "quote_volume": 428.80971, "trades": 17, "taker_buy_volume": 1149.4, "taker_buy_quote": 188.61654}, {"ts": 1768398300000, "open": 0.1641, "high": 0.1642, "low": 0.164, "close": 0.164, "volume": 20465.8, "quote_volume": 3357.80734, "trades": 71, "taker_buy_volume": 5219.1, "taker_buy_quote": 856.41824}, {"ts": 1768398360000, "open": 0.164, "high": 0.1644, "low": 0.164, "close": 0.1641, "volume": 74085.1, "quote_volume": 12167.2917, "trades": 94, "taker_buy_volume": 58097.7, "taker_buy_quote": 9542.0711}, {"ts": 1768398420000, "open": 0.164, "high": 0.164, "low": 0.1638, "close": 0.1638, "volume": 40701.8, "quote_volume": 6668.1758, "trades": 58, "taker_buy_volume": 11512.4, "taker_buy_quote": 1885.73112}, {"ts": 1768398480000, "open": 0.1637, "high": 0.1637, "low": 0.1635, "close": 0.1636, "volume": 125372.7, "quote_volume": 20512.86811, "trades": 107, "taker_buy_volume": 25631.7, "taker_buy_quote": 4191.22855}, {"ts": 1768398540000, "open": 0.1636, "high": 0.1641, "low": 0.1636, "close": 0.164, "volume": 67347.8, "quote_volume": 11028.14432, "trades": 66, "taker_buy_volume": 45958.9, "taker_buy_quote": 7528.5158}, {"ts": 1768398600000, "open": 0.164, "high": 0.164, "low": 0.1637, "close": 0.1637, "volume": 10970.3, "quote_volume": 1797.79882, "trades": 30, "taker_buy_volume": 921.0, "taker_buy_quote": 151.044}, {"ts": 1768398660000, "open": 0.1637, "high": 0.1637, "low": 0.1637, "close": 0.1637, "volume": 15723.5, "quote_volume": 2573.93695, "trades": 32, "taker_buy_volume": 6790.1, "taker_buy_quote": 1111.53937}, {"ts": 1768398720000, "open": 0.1637, "high": 0.1638, "low": 0.1636, "close": 0.1638, "volume": 30143.4, "quote_volume": 4933.40775, "trades": 39, "taker_buy_volume": 18465.3, "taker_buy_quote": 3022.80351}, {"ts": 1768398780000, "open": 0.1637, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 4427.9, "quote_volume": 724.80723, "trades": 17, "taker_buy_volume": 2338.3, "taker_buy_quote": 382.77971}, {"ts": 1768398840000, "open": 0.1636, "high": 0.1636, "low": 0.1636, "close": 0.1636, "volume": 6627.2, "quote_volume": 1084.20992, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398900000, "open": 0.1636, "high": 0.1637, "low": 0.1636, "close": 0.1637, "volume": 12004.8, "quote_volume": 1963.98839, "trades": 20, "taker_buy_volume": 11272.5, "taker_buy_quote": 1844.18411}, {"ts": 1768398960000, "open": 0.1636, "high": 0.1638, "low": 0.1636, "close": 0.1638, "volume": 19270.9, "quote_volume": 3156.01106, "trades": 32, "taker_buy_volume": 18441.1, "taker_buy_quote": 3020.1765}, {"ts": 1768399020000, "open": 0.1638, "high": 0.1643, "low": 0.1638, "close": 0.1642, "volume": 172979.8, "quote_volume": 28375.41294, "trades": 119, "taker_buy_volume": 158412.6, "taker_buy_quote": 25984.76095}, {"ts": 1768399080000, "open": 0.1642, "high": 0.1645, "low": 0.1642, "close": 0.1644, "volume": 29792.3, "quote_volume": 4898.98133, "trades": 45, "taker_buy_volume": 24426.3, "taker_buy_quote": 4016.89526}, {"ts": 1768399140000, "open": 0.1644, "high": 0.1644, "low": 0.1641, "close": 0.1642, "volume": 175446.7, "quote_volume": 28819.16235, "trades": 71, "taker_buy_volume": 9061.9, "taker_buy_quote": 1488.2154}, {"ts": 1768399200000, "open": 0.1642, "high": 0.1642, "low": 0.164, "close": 0.1642, "volume": 28414.9, "quote_volume": 4662.11163, "trades": 58, "taker_buy_volume": 8202.1, "taker_buy_quote": 1345.86987}, {"ts": 1768399260000, "open": 0.1643, "high": 0.1643, "low": 0.1642, "close": 0.1643, "volume": 36005.2, "quote_volume": 5914.5631, "trades": 49, "taker_buy_volume": 22068.8, "taker_buy_quote": 3625.4496}, {"ts": 1768399320000, "open": 0.1643, "high": 0.1647, "low": 0.1643, "close": 0.1646, "volume": 167729.2, "quote_volume": 27605.86569, "trades": 107, "taker_buy_volume": 159119.4, "taker_buy_quote": 26188.2628}, {"ts": 1768399380000, "open": 0.1646, "high": 0.1651, "low": 0.1646, "close": 0.165, "volume": 413620.7, "quote_volume": 68229.71487, "trades": 157, "taker_buy_volume": 221826.8, "taker_buy_quote": 36589.74418}, {"ts": 1768399440000, "open": 0.1649, "high": 0.1651, "low": 0.1649, "close": 0.165, "volume": 98933.8, "quote_volume": 16317.15458, "trades": 93, "taker_buy_volume": 86933.0, "taker_buy_quote": 14338.07106}, {"ts": 1768399500000, "open": 0.1651, "high": 0.1653, "low": 0.1649, "close": 0.165, "volume": 85498.0, "quote_volume": 14116.27912, "trades": 114, "taker_buy_volume": 70616.1, "taker_buy_quote": 11659.75148}, {"ts": 1768399560000, "open": 0.1649, "high": 0.1649, "low": 0.1645, "close": 0.1645, "volume": 45106.6, "quote_volume": 7429.02655, "trades": 87, "taker_buy_volume": 4000.2, "taker_buy_quote": 659.22411}, {"ts": 1768399620000, "open": 0.1644, "high": 0.165, "low": 0.1644, "close": 0.1649, "volume": 35348.0, "quote_volume": 5823.48847, "trades": 101, "taker_buy_volume": 18853.6, "taker_buy_quote": 3104.34996}, {"ts": 1768399680000, "open": 0.1649, "high": 0.1652, "low": 0.1648, "close": 0.1652, "volume": 38923.6, "quote_volume": 6418.12487, "trades": 89, "taker_buy_volume": 15629.3, "taker_buy_quote": 2578.29966}, {"ts": 1768399740000, "open": 0.1653, "high": 0.1656, "low": 0.1651, "close": 0.1651, "volume": 137487.9, "quote_volume": 22740.68586, "trades": 151, "taker_buy_volume": 114038.4, "taker_buy_quote": 18863.92159}, {"ts": 1768399800000, "open": 0.165, "high": 0.1651, "low": 0.1648, "close": 0.1651, "volume": 44185.3, "quote_volume": 7287.42655, "trades": 89, "taker_buy_volume": 14512.1, "taker_buy_quote": 2393.86272}, {"ts": 1768399860000, "open": 0.1651, "high": 0.1658, "low": 0.1651, "close": 0.1658, "volume": 68102.4, "quote_volume": 11272.66231, "trades": 106, "taker_buy_volume": 54112.1, "taker_buy_quote": 8956.19173}, {"ts": 1768399920000, "open": 0.1659, "high": 0.1668, "low": 0.1659, "close": 0.1667, "volume": 253409.8, "quote_volume": 42145.65584, "trades": 299, "taker_buy_volume": 223447.4, "taker_buy_quote": 37162.3439}, {"ts": 1768399980000, "open": 0.1667, "high": 0.1671, "low": 0.1665, "close": 0.1669, "volume": 220070.5, "quote_volume": 36701.57477, "trades": 244, "taker_buy_volume": 75744.5, "taker_buy_quote": 12633.7302}, {"ts": 1768400040000, "open": 0.1669, "high": 0.1674, "low": 0.1669, "close": 0.1673, "volume": 233544.7, "quote_volume": 39067.8213, "trades": 230, "taker_buy_volume": 166743.0, "taker_buy_quote": 27893.70247}, {"ts": 1768400100000, "open": 0.1672, "high": 0.1672, "low": 0.1664, "close": 0.1668, "volume": 191332.5, "quote_volume": 31914.62158, "trades": 208, "taker_buy_volume": 71490.6, "taker_buy_quote": 11935.20046}, {"ts": 1768400160000, "open": 0.1668, "high": 0.1692, "low": 0.1668, "close": 0.1692, "volume": 845578.9, "quote_volume": 142238.32293, "trades": 478, "taker_buy_volume": 498038.0, "taker_buy_quote": 83786.51558}, {"ts": 1768400220000, "open": 0.1692, "high": 0.1693, "low": 0.1684, "close": 0.1684, "volume": 381636.0, "quote_volume": 64450.51576, "trades": 419, "taker_buy_volume": 152780.8, "taker_buy_quote": 25801.80218}, {"ts": 1768400280000, "open": 0.1685, "high": 0.1698, "low": 0.1685, "close": 0.1689, "volume": 513563.9, "quote_volume": 86955.09639, "trades": 351, "taker_buy_volume": 438423.8, "taker_buy_quote": 74236.20812}, {"ts": 1768400340000, "open": 0.169, "high": 0.1694, "low": 0.169, "close": 0.1693, "volume": 87439.1, "quote_volume": 14792.25105, "trades": 151, "taker_buy_volume": 50209.9, "taker_buy_quote": 8495.56022}, {"ts": 1768400400000, "open": 0.1693, "high": 0.17, "low": 0.1687, "close": 0.1694, "volume": 417463.0, "quote_volume": 70735.61826, "trades": 427, "taker_buy_volume": 264294.3, "taker_buy_quote": 44794.31879}, {"ts": 1768400460000, "open": 0.1695, "high": 0.1699, "low": 0.1694, "close": 0.1694, "volume": 651685.9, "quote_volume": 110509.29885, "trades": 467, "taker_buy_volume": 379745.4, "taker_buy_quote": 64381.75817}, {"ts": 1768400520000, "open": 0.1694, "high": 0.1696, "low": 0.1689, "close": 0.1695, "volume": 233854.7, "quote_volume": 39540.30803, "trades": 233, "taker_buy_volume": 149789.1, "taker_buy_quote": 25329.25952}, {"ts": 1768400580000, "open": 0.1695, "high": 0.1697, "low": 0.1692, "close": 0.1696, "volume": 107428.9, "quote_volume": 18205.29562, "trades": 209, "taker_buy_volume": 53716.4, "taker_buy_quote": 9103.51009}, {"ts": 1768400640000, "open": 0.1696, "high": 0.1696, "low": 0.1693, "close": 0.1693, "volume": 23299.6, "quote_volume": 3949.07551, "trades": 67, "taker_buy_volume": 4120.8, "taker_buy_quote": 698.32765}, {"ts": 1768400700000, "open": 0.1693, "high": 0.1695, "low": 0.169, "close": 0.1692, "volume": 85428.0, "quote_volume": 14461.88148, "trades": 86, "taker_buy_volume": 42458.6, "taker_buy_quote": 7187.57142}, {"ts": 1768400760000, "open": 0.1691, "high": 0.1692, "low": 0.1683, "close": 0.1688, "volume": 965647.6, "quote_volume": 162935.68021, "trades": 439, "taker_buy_volume": 607856.3, "taker_buy_quote": 102565.79675}, {"ts": 1768400820000, "open": 0.1688, "high": 0.1689, "low": 0.1687, "close": 0.1687, "volume": 38940.1, "quote_volume": 6572.81073, "trades": 64, "taker_buy_volume": 13122.3, "taker_buy_quote": 2215.1303}, {"ts": 1768400880000, "open": 0.1686, "high": 0.1687, "low": 0.1685, "close": 0.1687, "volume": 50370.2, "quote_volume": 8493.20396, "trades": 63, "taker_buy_volume": 13911.6, "taker_buy_quote": 2345.76398}, {"ts": 1768400940000, "open": 0.1687, "high": 0.1692, "low": 0.1687, "close": 0.1691, "volume": 89522.3, "quote_volume": 15136.49, "trades": 88, "taker_buy_volume": 31884.7, "taker_buy_quote": 5387.81851}, {"ts": 1768401000000, "open": 0.1691, "high": 0.1716, "low": 0.1691, "close": 0.1708, "volume": 1161288.8, "quote_volume": 198312.04132, "trades": 924, "taker_buy_volume": 700045.4, "taker_buy_quote": 119423.07755}, {"ts": 1768401060000, "open": 0.1708, "high": 0.171, "low": 0.1703, "close": 0.1704, "volume": 389653.1, "quote_volume": 66533.68525, "trades": 528, "taker_buy_volume": 234789.5, "taker_buy_quote": 40095.72054}, {"ts": 1768401120000, "open": 0.1705, "high": 0.1708, "low": 0.1694, "close": 0.1701, "volume": 607119.7, "quote_volume": 103139.67589, "trades": 500, "taker_buy_volume": 328865.4, "taker_buy_quote": 55860.2587}, {"ts": 1768401180000, "open": 0.17, "high": 0.1703, "low": 0.1697, "close": 0.1702, "volume": 130470.2, "quote_volume": 22183.73907, "trades": 217, "taker_buy_volume": 63401.4, "taker_buy_quote": 10783.35923}, {"ts": 1768401240000, "open": 0.1702, "high": 0.1707, "low": 0.17, "close": 0.1707, "volume": 202444.4, "quote_volume": 34491.17187, "trades": 279, "taker_buy_volume": 148123.3, "taker_buy_quote": 25239.87042}, {"ts": 1768401300000, "open": 0.1707, "high": 0.1709, "low": 0.1703, "close": 0.1703, "volume": 193881.2, "quote_volume": 33072.12218, "trades": 251, "taker_buy_volume": 59412.5, "taker_buy_quote": 10135.46922}, {"ts": 1768401360000, "open": 0.1703, "high": 0.1706, "low": 0.1702, "close": 0.1703, "volume": 294068.4, "quote_volume": 50134.79732, "trades": 338, "taker_buy_volume": 210740.8, "taker_buy_quote": 35932.27282}, {"ts": 1768401420000, "open": 0.1703, "high": 0.1714, "low": 0.1703, "close": 0.1714, "volume": 463019.7, "quote_volume": 79121.85202, "trades": 473, "taker_buy_volume": 324882.6, "taker_buy_quote": 55526.81067}, {"ts": 1768401480000, "open": 0.1713, "high": 0.1725, "low": 0.1712, "close": 0.1719, "volume": 581991.7, "quote_volume": 100084.7045, "trades": 658, "taker_buy_volume": 381163.1, "taker_buy_quote": 65561.26434}, {"ts": 1768401540000, "open": 0.1719, "high": 0.172, "low": 0.1714, "close": 0.1715, "volume": 374679.5, "quote_volume": 64327.7729, "trades": 317, "taker_buy_volume": 151501.4, "taker_buy_quote": 26011.46306}, {"ts": 1768401600000, "open": 0.1715, "high": 0.1715, "low": 0.1708, "close": 0.1708, "volume": 236509.1, "quote_volume": 40431.09701, "trades": 258, "taker_buy_volume": 70004.1, "taker_buy_quote": 11968.11344}, {"ts": 1768401660000, "open": 0.1708, "high": 0.1709, "low": 0.17, "close": 0.17, "volume": 880063.3, "quote_volume": 149974.23124, "trades": 571, "taker_buy_volume": 326854.9, "taker_buy_quote": 55697.57987}, {"ts": 1768401720000, "open": 0.17, "high": 0.1705, "low": 0.1697, "close": 0.1702, "volume": 127871.7, "quote_volume": 21751.63595, "trades": 208, "taker_buy_volume": 46970.8, "taker_buy_quote": 7995.57647}, {"ts": 1768401780000, "open": 0.1701, "high": 0.1701, "low": 0.1695, "close": 0.1695, "volume": 187449.0, "quote_volume": 31808.42372, "trades": 152, "taker_buy_volume": 86223.1, "taker_buy_quote": 14624.59863}, {"ts": 1768401840000, "open": 0.1695, "high": 0.1697, "low": 0.1692, "close": 0.1692, "volume": 135999.6, "quote_volume": 23048.00439, "trades": 145, "taker_buy_volume": 47069.6, "taker_buy_quote": 7980.59407}, {"ts": 1768401900000, "open": 0.1692, "high": 0.1696, "low": 0.1688, "close": 0.169, "volume": 211583.6, "quote_volume": 35807.96319, "trades": 195, "taker_buy_volume": 63615.6, "taker_buy_quote": 10779.45453}, {"ts": 1768401960000, "open": 0.1689, "high": 0.1697, "low": 0.1687, "close": 0.1696, "volume": 658541.3, "quote_volume": 111395.01607, "trades": 602, "taker_buy_volume": 470097.5, "taker_buy_quote": 79520.1611}, {"ts": 1768402020000, "open": 0.1696, "high": 0.1698, "low": 0.1692, "close": 0.1693, "volume": 287931.5, "quote_volume": 48831.49445, "trades": 316, "taker_buy_volume": 142951.2, "taker_buy_quote": 24251.77309}, {"ts": 1768402080000, "open": 0.1693, "high": 0.1693, "low": 0.1688, "close": 0.1691, "volume": 87023.5, "quote_volume": 14711.21611, "trades": 116, "taker_buy_volume": 44280.5, "taker_buy_quote": 7483.31605}, {"ts": 1768402140000, "open": 0.1691, "high": 0.1694, "low": 0.1688, "close": 0.1689, "volume": 74282.5, "quote_volume": 12552.4087, "trades": 186, "taker_buy_volume": 33838.3, "taker_buy_quote": 5722.17595}, {"ts": 1768402200000, "open": 0.1689, "high": 0.1691, "low": 0.1686, "close": 0.1686, "volume": 148903.1, "quote_volume": 25138.01528, "trades": 229, "taker_buy_volume": 59000.1, "taker_buy_quote": 9962.16477}, {"ts": 1768402260000, "open": 0.1687, "high": 0.1692, "low": 0.1687, "close": 0.1692, "volume": 121756.3, "quote_volume": 20573.98966, "trades": 121, "taker_buy_volume": 82867.1, "taker_buy_quote": 14001.47205}, {"ts": 1768402320000, "open": 0.1691, "high": 0.1696, "low": 0.1691, "close": 0.1695, "volume": 228558.8, "quote_volume": 38704.7409, "trades": 244, "taker_buy_volume": 109804.5, "taker_buy_quote": 18601.25739}, {"ts": 1768402380000, "open": 0.1695, "high": 0.1697, "low": 0.1694, "close": 0.1697, "volume": 115478.0, "quote_volume": 19582.62157, "trades": 151, "taker_buy_volume": 62570.7, "taker_buy_quote": 10613.02055}, {"ts": 1768402440000, "open": 0.1697, "high": 0.17, "low": 0.1696, "close": 0.1699, "volume": 294469.4, "quote_volume": 50018.44794, "trades": 259, "taker_buy_volume": 218521.3, "taker_buy_quote": 37120.89257}, {"ts": 1768402500000, "open": 0.1698, "high": 0.17, "low": 0.1696, "close": 0.1697, "volume": 68211.6, "quote_volume": 11586.72983, "trades": 143, "taker_buy_volume": 40017.0, "taker_buy_quote": 6799.18045}, {"ts": 1768402560000, "open": 0.1697, "high": 0.1697, "low": 0.1691, "close": 0.1692, "volume": 133880.9, "quote_volume": 22682.80014, "trades": 173, "taker_buy_volume": 21305.4, "taker_buy_quote": 3608.5388}, {"ts": 1768402620000, "open": 0.1691, "high": 0.1691, "low": 0.1683, "close": 0.1686, "volume": 458156.4, "quote_volume": 77235.63709, "trades": 298, "taker_buy_volume": 159635.8, "taker_buy_quote": 26909.8558}, {"ts": 1768402680000, "open": 0.1685, "high": 0.1686, "low": 0.168, "close": 0.168, "volume": 339505.7, "quote_volume": 57114.15076, "trades": 276, "taker_buy_volume": 108816.4, "taker_buy_quote": 18309.35411}, {"ts": 1768402740000, "open": 0.1681, "high": 0.1683, "low": 0.1677, "close": 0.1679, "volume": 261621.6, "quote_volume": 43952.27599, "trades": 346, "taker_buy_volume": 114191.4, "taker_buy_quote": 19194.23958}, {"ts": 1768402800000, "open": 0.1679, "high": 0.1679, "low": 0.1663, "close": 0.1671, "volume": 953265.5, "quote_volume": 159352.41789, "trades": 769, "taker_buy_volume": 412371.6, "taker_buy_quote": 68959.3782}, {"ts": 1768402860000, "open": 0.167, "high": 0.1672, "low": 0.1665, "close": 0.1666, "volume": 174073.5, "quote_volume": 29058.18158, "trades": 255, "taker_buy_volume": 44884.3, "taker_buy_quote": 7493.97124}, {"ts": 1768402920000, "open": 0.1666, "high": 0.1668, "low": 0.1659, "close": 0.1662, "volume": 475824.4, "quote_volume": 79157.58282, "trades": 390, "taker_buy_volume": 120242.7, "taker_buy_quote": 20012.0682}, {"ts": 1768402980000, "open": 0.1662, "high": 0.1668, "low": 0.1662, "close": 0.1667, "volume": 185412.6, "quote_volume": 30878.90711, "trades": 252, "taker_buy_volume": 118855.5, "taker_buy_quote": 19805.71763}, {"ts": 1768403040000, "open": 0.1667, "high": 0.1667, "low": 0.1657, "close": 0.1664, "volume": 608969.3, "quote_volume": 101201.77092, "trades": 518, "taker_buy_volume": 225239.0, "taker_buy_quote": 37424.40312}, {"ts": 1768403100000, "open": 0.1665, "high": 0.1665, "low": 0.1659, "close": 0.1662, "volume": 560754.7, "quote_volume": 93218.26891, "trades": 466, "taker_buy_volume": 191032.7, "taker_buy_quote": 31776.08214}, {"ts": 1768403160000, "open": 0.1662, "high": 0.1667, "low": 0.1661, "close": 0.1667, "volume": 108492.7, "quote_volume": 18064.97304, "trades": 113, "taker_buy_volume": 85367.5, "taker_buy_quote": 14220.19736}, {"ts": 1768403220000, "open": 0.1667, "high": 0.1667, "low": 0.1663, "close": 0.1663, "volume": 84181.7, "quote_volume": 14016.63312, "trades": 164, "taker_buy_volume": 33176.3, "taker_buy_quote": 5524.30377}, {"ts": 1768403280000, "open": 0.1664, "high": 0.167, "low": 0.1662, "close": 0.1668, "volume": 90070.7, "quote_volume": 15015.36069, "trades": 196, "taker_buy_volume": 73027.0, "taker_buy_quote": 12176.99086}, {"ts": 1768403340000, "open": 0.1668, "high": 0.1671, "low": 0.1668, "close": 0.1671, "volume": 32322.6, "quote_volume": 5397.05523, "trades": 97, "taker_buy_volume": 22479.7, "taker_buy_quote": 3753.88377}, {"ts": 1768403400000, "open": 0.1672, "high": 0.1674, "low": 0.1671, "close": 0.1671, "volume": 106586.5, "quote_volume": 17820.79679, "trades": 134, "taker_buy_volume": 77089.1, "taker_buy_quote": 12890.68341}, {"ts": 1768403460000, "open": 0.1671, "high": 0.168, "low": 0.1671, "close": 0.1677, "volume": 271414.4, "quote_volume": 45481.83107, "trades": 257, "taker_buy_volume": 195882.2, "taker_buy_quote": 32814.52058}, {"ts": 1768403520000, "open": 0.1677, "high": 0.168, "low": 0.1671, "close": 0.1672, "volume": 298511.3, "quote_volume": 50018.64083, "trades": 288, "taker_buy_volume": 98924.8, "taker_buy_quote": 16603.34473}, {"ts": 1768403580000, "open": 0.1671, "high": 0.1672, "low": 0.1669, "close": 0.1671, "volume": 600568.5, "quote_volume": 100291.39726, "trades": 239, "taker_buy_volume": 510157.6, "taker_buy_quote": 85187.71484}, {"ts": 1768403640000, "open": 0.1671, "high": 0.1673, "low": 0.1669, "close": 0.1669, "volume": 134838.3, "quote_volume": 22530.17325, "trades": 131, "taker_buy_volume": 19534.7, "taker_buy_quote": 3265.94839}, {"ts": 1768403700000, "open": 0.1669, "high": 0.1669, "low": 0.1662, "close": 0.1665, "volume": 606202.9, "quote_volume": 100978.2466, "trades": 348, "taker_buy_volume": 50757.5, "taker_buy_quote": 8459.80218}, {"ts": 1768403760000, "open": 0.1665, "high": 0.1667, "low": 0.1663, "close": 0.1664, "volume": 179245.6, "quote_volume": 29848.38514, "trades": 147, "taker_buy_volume": 34288.5, "taker_buy_quote": 5710.09014}, {"ts": 1768403820000, "open": 0.1664, "high": 0.1671, "low": 0.1662, "close": 0.167, "volume": 379372.3, "quote_volume": 63239.26814, "trades": 323, "taker_buy_volume": 285405.9, "taker_buy_quote": 47587.19627}, {"ts": 1768403880000, "open": 0.167, "high": 0.1672, "low": 0.1669, "close": 0.1672, "volume": 94513.9, "quote_volume": 15785.33064, "trades": 162, "taker_buy_volume": 50294.4, "taker_buy_quote": 8400.31975}, {"ts": 1768403940000, "open": 0.1672, "high": 0.1674, "low": 0.1671, "close": 0.1672, "volume": 155362.7, "quote_volume": 25986.01443, "trades": 188, "taker_buy_volume": 56952.7, "taker_buy_quote": 9527.15779}, {"ts": 1768404000000, "open": 0.1672, "high": 0.1672, "low": 0.1667, "close": 0.1667, "volume": 42523.1, "quote_volume": 7101.22337, "trades": 64, "taker_buy_volume": 2956.3, "taker_buy_quote": 493.41491}, {"ts": 1768404060000, "open": 0.1668, "high": 0.1675, "low": 0.1668, "close": 0.1674, "volume": 97853.6, "quote_volume": 16364.83749, "trades": 158, "taker_buy_volume": 70434.8, "taker_buy_quote": 11778.99515}, {"ts": 1768404120000, "open": 0.1674, "high": 0.1674, "low": 0.1668, "close": 0.167, "volume": 346364.5, "quote_volume": 57858.50673, "trades": 307, "taker_buy_volume": 85192.9, "taker_buy_quote": 14230.97641}, {"ts": 1768404180000, "open": 0.167, "high": 0.1673, "low": 0.1668, "close": 0.1672, "volume": 200002.2, "quote_volume": 33422.91909, "trades": 168, "taker_buy_volume": 108318.0, "taker_buy_quote": 18105.61831}, {"ts": 1768404240000, "open": 0.1672, "high": 0.1675, "low": 0.1672, "close": 0.1675, "volume": 175227.6, "quote_volume": 29324.52067, "trades": 142, "taker_buy_volume": 126024.8, "taker_buy_quote": 21094.51348}, {"ts": 1768404300000, "open": 0.1674, "high": 0.1682, "low": 0.1674, "close": 0.1681, "volume": 254277.8, "quote_volume": 42671.59082, "trades": 198, "taker_buy_volume": 191086.3, "taker_buy_quote": 32063.31457}, {"ts": 1768404360000, "open": 0.1681, "high": 0.1681, "low": 0.1677, "close": 0.1678, "volume": 126691.2, "quote_volume": 21266.31878, "trades": 94, "taker_buy_volume": 88326.6, "taker_buy_quote": 14824.67021}, {"ts": 1768404420000, "open": 0.1678, "high": 0.1678, "low": 0.1671, "close": 0.1672, "volume": 86912.0, "quote_volume": 14549.55373, "trades": 104, "taker_buy_volume": 7965.2, "taker_buy_quote": 1331.82476}, {"ts": 1768404480000, "open": 0.1673, "high": 0.1674, "low": 0.1669, "close": 0.1669, "volume": 227777.1, "quote_volume": 38047.08748, "trades": 125, "taker_buy_volume": 29338.0, "taker_buy_quote": 4901.65649}, {"ts": 1768404540000, "open": 0.167, "high": 0.1671, "low": 0.1669, "close": 0.1669, "volume": 49141.5, "quote_volume": 8208.39733, "trades": 65, "taker_buy_volume": 34150.9, "taker_buy_quote": 5705.53887}, {"ts": 1768404600000, "open": 0.1669, "high": 0.1671, "low": 0.1668, "close": 0.167, "volume": 84988.4, "quote_volume": 14184.65707, "trades": 114, "taker_buy_volume": 23283.7, "taker_buy_quote": 3886.73626}, {"ts": 1768404660000, "open": 0.1669, "high": 0.1669, "low": 0.1664, "close": 0.1665, "volume": 87620.0, "quote_volume": 14592.58052, "trades": 123, "taker_buy_volume": 33696.7, "taker_buy_quote": 5610.96633}, {"ts": 1768404720000, "open": 0.1666, "high": 0.1668, "low": 0.1665, "close": 0.1665, "volume": 123234.6, "quote_volume": 20534.02295, "trades": 136, "taker_buy_volume": 33692.5, "taker_buy_quote": 5612.97817}, {"ts": 1768404780000, "open": 0.1664, "high": 0.1667, "low": 0.1662, "close": 0.1667, "volume": 88302.7, "quote_volume": 14690.80928, "trades": 116, "taker_buy_volume": 34925.5, "taker_buy_quote": 5813.06116}, {"ts": 1768404840000, "open": 0.1668, "high": 0.167, "low": 0.1668, "close": 0.167, "volume": 39317.4, "quote_volume": 6564.88977, "trades": 70, "taker_buy_volume": 25132.7, "taker_buy_quote": 4196.13362}, {"ts": 1768404900000, "open": 0.1671, "high": 0.1674, "low": 0.1671, "close": 0.1672, "volume": 119623.5, "quote_volume": 20008.23968, "trades": 111, "taker_buy_volume": 55767.5, "taker_buy_quote": 9327.00612}, {"ts": 1768404960000, "open": 0.1671, "high": 0.1671, "low": 0.1666, "close": 0.1666, "volume": 49888.0, "quote_volume": 8327.66694, "trades": 119, "taker_buy_volume": 21365.4, "taker_buy_quote": 3567.79539}, {"ts": 1768405020000, "open": 0.1666, "high": 0.1667, "low": 0.1663, "close": 0.1665, "volume": 49802.1, "quote_volume": 8293.97381, "trades": 78, "taker_buy_volume": 24527.4, "taker_buy_quote": 4086.27951}, {"ts": 1768405080000, "open": 0.1664, "high": 0.1664, "low": 0.1656, "close": 0.1658, "volume": 406103.0, "quote_volume": 67422.29362, "trades": 312, "taker_buy_volume": 148410.2, "taker_buy_quote": 24651.99385}, {"ts": 1768405140000, "open": 0.1658, "high": 0.166, "low": 0.1653, "close": 0.166, "volume": 349920.5, "quote_volume": 57941.96777, "trades": 280, "taker_buy_volume": 98772.1, "taker_buy_quote": 16363.98857}, {"ts": 1768405200000, "open": 0.166, "high": 0.1663, "low": 0.166, "close": 0.1662, "volume": 107318.2, "quote_volume": 17831.88672, "trades": 113, "taker_buy_volume": 44494.6, "taker_buy_quote": 7391.20113}, {"ts": 1768405260000, "open": 0.1662, "high": 0.1665, "low": 0.1659, "close": 0.1661, "volume": 223844.6, "quote_volume": 37192.01227, "trades": 189, "taker_buy_volume": 118100.4, "taker_buy_quote": 19619.51381}, {"ts": 1768405320000, "open": 0.1662, "high": 0.1672, "low": 0.1662, "close": 0.167, "volume": 431170.6, "quote_volume": 71884.12022, "trades": 260, "taker_buy_volume": 298743.7, "taker_buy_quote": 49813.95509}, {"ts": 1768405380000, "open": 0.1671, "high": 0.1672, "low": 0.1668, "close": 0.1669, "volume": 128379.8, "quote_volume": 21448.17711, "trades": 100, "taker_buy_volume": 66143.9, "taker_buy_quote": 11051.12826}, {"ts": 1768405440000, "open": 0.1669, "high": 0.1677, "low": 0.1669, "close": 0.1674, "volume": 264579.9, "quote_volume": 44286.30906, "trades": 187, "taker_buy_volume": 199086.6, "taker_buy_quote": 33315.45534}, {"ts": 1768405500000, "open": 0.1674, "high": 0.1675, "low": 0.1673, "close": 0.1673, "volume": 51518.9, "quote_volume": 8623.98364, "trades": 78, "taker_buy_volume": 25750.5, "taker_buy_quote": 4311.13962}, {"ts": 1768405560000, "open": 0.1672, "high": 0.1682, "low": 0.1669, "close": 0.1681, "volume": 439759.9, "quote_volume": 73649.92699, "trades": 349, "taker_buy_volume": 335076.4, "taker_buy_quote": 56135.04487}, {"ts": 1768405620000, "open": 0.1682, "high": 0.1683, "low": 0.1682, "close": 0.1682, "volume": 174392.9, "quote_volume": 29342.56834, "trades": 138, "taker_buy_volume": 92749.8, "taker_buy_quote": 15605.98303}, {"ts": 1768405680000, "open": 0.1681, "high": 0.1685, "low": 0.168, "close": 0.1684, "volume": 190256.2, "quote_volume": 32025.77866, "trades": 115, "taker_buy_volume": 138620.9, "taker_buy_quote": 23337.76976}, {"ts": 1768405740000, "open": 0.1684, "high": 0.1687, "low": 0.1684, "close": 0.1687, "volume": 54889.7, "quote_volume": 9251.45904, "trades": 89, "taker_buy_volume": 36273.0, "taker_buy_quote": 6116.1804}, {"ts": 1768405800000, "open": 0.1688, "high": 0.1689, "low": 0.1687, "close": 0.1688, "volume": 50634.7, "quote_volume": 8547.7226, "trades": 62, "taker_buy_volume": 29040.7, "taker_buy_quote": 4902.7098}, {"ts": 1768405860000, "open": 0.1687, "high": 0.1687, "low": 0.1678, "close": 0.1679, "volume": 156224.7, "quote_volume": 26286.95684, "trades": 160, "taker_buy_volume": 6386.0, "taker_buy_quote": 1073.17289}, {"ts": 1768405920000, "open": 0.1679, "high": 0.1679, "low": 0.1677, "close": 0.1678, "volume": 38199.9, "quote_volume": 6412.2713, "trades": 52, "taker_buy_volume": 10615.3, "taker_buy_quote": 1782.04698}, {"ts": 1768405980000, "open": 0.1678, "high": 0.1682, "low": 0.1678, "close": 0.1681, "volume": 23800.4, "quote_volume": 3998.71856, "trades": 65, "taker_buy_volume": 17544.3, "taker_buy_quote": 2947.30826}, {"ts": 1768406040000, "open": 0.168, "high": 0.1684, "low": 0.168, "close": 0.1683, "volume": 18651.6, "quote_volume": 3139.41894, "trades": 51, "taker_buy_volume": 12493.5, "taker_buy_quote": 2102.89587}, {"ts": 1768406100000, "open": 0.1683, "high": 0.1684, "low": 0.1683, "close": 0.1684, "volume": 8253.4, "quote_volume": 1389.86396, "trades": 29, "taker_buy_volume": 2468.6, "taker_buy_quote": 415.71224}, {"ts": 1768406160000, "open": 0.1684, "high": 0.1686, "low": 0.1684, "close": 0.1684, "volume": 17919.0, "quote_volume": 3018.82581, "trades": 44, "taker_buy_volume": 3712.8, "taker_buy_quote": 625.44626}, {"ts": 1768406220000, "open": 0.1685, "high": 0.1685, "low": 0.1682, "close": 0.1684, "volume": 44498.0, "quote_volume": 7491.61866, "trades": 57, "taker_buy_volume": 9592.8, "taker_buy_quote": 1615.2935}, {"ts": 1768406280000, "open": 0.1683, "high": 0.1684, "low": 0.1683, "close": 0.1684, "volume": 956.2, "quote_volume": 160.93751, "trades": 10, "taker_buy_volume": 865.0, "taker_buy_quote": 145.58855}, {"ts": 1768406340000, "open": 0.1684, "high": 0.169, "low": 0.1684, "close": 0.169, "volume": 66202.8, "quote_volume": 11168.41874, "trades": 111, "taker_buy_volume": 41238.2, "taker_buy_quote": 6959.74254}, {"ts": 1768406400000, "open": 0.169, "high": 0.169, "low": 0.1688, "close": 0.1688, "volume": 88247.5, "quote_volume": 14908.80302, "trades": 90, "taker_buy_volume": 31377.8, "taker_buy_quote": 5302.52222}, {"ts": 1768406460000, "open": 0.1688, "high": 0.1689, "low": 0.1688, "close": 0.1689, "volume": 5798.0, "quote_volume": 978.86165, "trades": 23, "taker_buy_volume": 2743.7, "taker_buy_quote": 463.29581}, {"ts": 1768406520000, "open": 0.1688, "high": 0.1697, "low": 0.1688, "close": 0.1697, "volume": 279019.1, "quote_volume": 47259.71831, "trades": 218, "taker_buy_volume": 213310.7, "taker_buy_quote": 36135.89838}, {"ts": 1768406580000, "open": 0.1697, "high": 0.1701, "low": 0.1695, "close": 0.1695, "volume": 183198.2, "quote_volume": 31107.92582, "trades": 206, "taker_buy_volume": 98921.9, "taker_buy_quote": 16797.78562}, {"ts": 1768406640000, "open": 0.1694, "high": 0.1695, "low": 0.1692, "close": 0.1693, "volume": 126586.7, "quote_volume": 21436.56651, "trades": 139, "taker_buy_volume": 48482.7, "taker_buy_quote": 8211.25021}, {"ts": 1768406700000, "open": 0.1692, "high": 0.1692, "low": 0.169, "close": 0.1691, "volume": 35476.3, "quote_volume": 5999.57088, "trades": 52, "taker_buy_volume": 8136.2, "taker_buy_quote": 1375.92825}, {"ts": 1768406760000, "open": 0.1692, "high": 0.1692, "low": 0.1688, "close": 0.169, "volume": 93097.7, "quote_volume": 15726.62523, "trades": 101, "taker_buy_volume": 15217.9, "taker_buy_quote": 2572.02884}, {"ts": 1768406820000, "open": 0.169, "high": 0.169, "low": 0.1685, "close": 0.169, "volume": 283625.9, "quote_volume": 47856.07979, "trades": 155, "taker_buy_volume": 96775.1, "taker_buy_quote": 16340.66933}, {"ts": 1768406880000, "open": 0.1691, "high": 0.1696, "low": 0.1691, "close": 0.1695, "volume": 102289.9, "quote_volume": 17326.13747, "trades": 99, "taker_buy_volume": 79128.8, "taker_buy_quote": 13401.95522}, {"ts": 1768406940000, "open": 0.1694, "high": 0.1698, "low": 0.1694, "close": 0.1698, "volume": 115353.2, "quote_volume": 19568.98245, "trades": 110, "taker_buy_volume": 54499.6, "taker_buy_quote": 9245.13538}, {"ts": 1768407000000, "open": 0.1698, "high": 0.1702, "low": 0.1698, "close": 0.1701, "volume": 374693.7, "quote_volume": 63685.61696, "trades": 234, "taker_buy_volume": 279450.2, "taker_buy_quote": 47491.73597}, {"ts": 1768407060000, "open": 0.1701, "high": 0.1701, "low": 0.1694, "close": 0.1694, "volume": 94012.0, "quote_volume": 15964.53629, "trades": 119, "taker_buy_volume": 6031.2, "taker_buy_quote": 1024.55016}, {"ts": 1768407120000, "open": 0.1693, "high": 0.1697, "low": 0.169, "close": 0.1697, "volume": 181779.7, "quote_volume": 30762.74032, "trades": 148, "taker_buy_volume": 105885.2, "taker_buy_quote": 17923.32363}, {"ts": 1768407180000, "open": 0.1697, "high": 0.1701, "low": 0.1694, "close": 0.1701, "volume": 109530.2, "quote_volume": 18592.40778, "trades": 139, "taker_buy_volume": 44436.7, "taker_buy_quote": 7545.36801}, {"ts": 1768407240000, "open": 0.1701, "high": 0.1703, "low": 0.17, "close": 0.1701, "volume": 111161.3, "quote_volume": 18909.47472, "trades": 109, "taker_buy_volume": 72947.8, "taker_buy_quote": 12411.72047}, {"ts": 1768407300000, "open": 0.17, "high": 0.1704, "low": 0.17, "close": 0.1703, "volume": 123893.6, "quote_volume": 21089.40207, "trades": 100, "taker_buy_volume": 103021.7, "taker_buy_quote": 17537.62236}, {"ts": 1768407360000, "open": 0.1703, "high": 0.1703, "low": 0.17, "close": 0.17, "volume": 58063.3, "quote_volume": 9877.01612, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768407420000, "open": 0.1701, "high": 0.1701, "low": 0.1694, "close": 0.1698, "volume": 106025.0, "quote_volume": 17997.27828, "trades": 163, "taker_buy_volume": 22482.6, "taker_buy_quote": 3818.57542}, {"ts": 1768407480000, "open": 0.1698, "high": 0.1698, "low": 0.1697, "close": 0.1697, "volume": 19999.0, "quote_volume": 3394.60936, "trades": 25, "taker_buy_volume": 888.3, "taker_buy_quote": 150.75526}, {"ts": 1768407540000, "open": 0.1697, "high": 0.1697, "low": 0.1695, "close": 0.1696, "volume": 98164.8, "quote_volume": 16652.36656, "trades": 90, "taker_buy_volume": 27086.3, "taker_buy_quote": 4594.93201}, {"ts": 1768407600000, "open": 0.1697, "high": 0.1703, "low": 0.1697, "close": 0.1703, "volume": 114870.7, "quote_volume": 19537.56918, "trades": 114, "taker_buy_volume": 99491.7, "taker_buy_quote": 16920.59005}, {"ts": 1768407660000, "open": 0.1704, "high": 0.1705, "low": 0.1702, "close": 0.1704, "volume": 63411.2, "quote_volume": 10803.9739, "trades": 82, "taker_buy_volume": 35363.5, "taker_buy_quote": 6026.11855}, {"ts": 1768407720000, "open": 0.1704, "high": 0.1705, "low": 0.17, "close": 0.1701, "volume": 43313.5, "quote_volume": 7376.34512, "trades": 44, "taker_buy_volume": 10948.1, "taker_buy_quote": 1865.30258}, {"ts": 1768407780000, "open": 0.1702, "high": 0.1703, "low": 0.17, "close": 0.17, "volume": 55247.3, "quote_volume": 9400.62822, "trades": 69, "taker_buy_volume": 11898.0, "taker_buy_quote": 2025.0938}, {"ts": 1768407840000, "open": 0.1699, "high": 0.1699, "low": 0.1694, "close": 0.1697, "volume": 143453.8, "quote_volume": 24324.62213, "trades": 145, "taker_buy_volume": 60773.9, "taker_buy_quote": 10304.14459}, {"ts": 1768407900000, "open": 0.1696, "high": 0.1697, "low": 0.1695, "close": 0.1697, "volume": 36453.4, "quote_volume": 6182.95916, "trades": 60, "taker_buy_volume": 13857.3, "taker_buy_quote": 2350.03759}, {"ts": 1768407960000, "open": 0.1696, "high": 0.1696, "low": 0.1693, "close": 0.1694, "volume": 64939.9, "quote_volume": 11000.22723, "trades": 67, "taker_buy_volume": 13901.6, "taker_buy_quote": 2354.43714}, {"ts": 1768408020000, "open": 0.1694, "high": 0.1695, "low": 0.1694, "close": 0.1695, "volume": 10853.3, "quote_volume": 1839.41289, "trades": 20, "taker_buy_volume": 6139.6, "taker_buy_quote": 1040.51521}, {"ts": 1768408080000, "open": 0.1695, "high": 0.1697, "low": 0.1695, "close": 0.1697, "volume": 26990.3, "quote_volume": 4576.63962, "trades": 48, "taker_buy_volume": 7232.5, "taker_buy_quote": 1226.42865}, {"ts": 1768408140000, "open": 0.1696, "high": 0.1698, "low": 0.1695, "close": 0.1698, "volume": 39903.2, "quote_volume": 6767.69893, "trades": 53, "taker_buy_volume": 25985.6, "taker_buy_quote": 4408.2206}, {"ts": 1768408200000, "open": 0.1698, "high": 0.17, "low": 0.1698, "close": 0.1699, "volume": 38153.0, "quote_volume": 6480.59047, "trades": 93, "taker_buy_volume": 14519.5, "taker_buy_quote": 2466.31733}, {"ts": 1768408260000, "open": 0.1699, "high": 0.1701, "low": 0.1699, "close": 0.1699, "volume": 104320.5, "quote_volume": 17735.95933, "trades": 110, "taker_buy_volume": 47544.4, "taker_buy_quote": 8084.29804}, {"ts": 1768408320000, "open": 0.17, "high": 0.17, "low": 0.1696, "close": 0.1698, "volume": 59749.7, "quote_volume": 10148.02313, "trades": 143, "taker_buy_volume": 32988.1, "taker_buy_quote": 5603.55312}, {"ts": 1768408380000, "open": 0.1697, "high": 0.1699, "low": 0.1694, "close": 0.1696, "volume": 173956.5, "quote_volume": 29491.83645, "trades": 188, "taker_buy_volume": 73719.2, "taker_buy_quote": 12499.08198}, {"ts": 1768408440000, "open": 0.1695, "high": 0.1695, "low": 0.1689, "close": 0.169, "volume": 192981.2, "quote_volume": 32645.1409, "trades": 147, "taker_buy_volume": 79881.8, "taker_buy_quote": 13512.97841}, {"ts": 1768408500000, "open": 0.169, "high": 0.169, "low": 0.1678, "close": 0.1678, "volume": 661576.3, "quote_volume": 111439.54288, "trades": 399, "taker_buy_volume": 215115.3, "taker_buy_quote": 36261.09185}, {"ts": 1768408560000, "open": 0.1679, "high": 0.1685, "low": 0.1679, "close": 0.1682, "volume": 298539.8, "quote_volume": 50212.80956, "trades": 241, "taker_buy_volume": 136980.7, "taker_buy_quote": 23033.84505}, {"ts": 1768408620000, "open": 0.1683, "high": 0.1684, "low": 0.1672, "close": 0.168, "volume": 1013486.7, "quote_volume": 170071.98844, "trades": 488, "taker_buy_volume": 220548.9, "taker_buy_quote": 37024.79478}, {"ts": 1768408680000, "open": 0.168, "high": 0.168, "low": 0.1678, "close": 0.168, "volume": 90384.9, "quote_volume": 15174.76322, "trades": 137, "taker_buy_volume": 38553.2, "taker_buy_quote": 6473.4675}, {"ts": 1768408740000, "open": 0.168, "high": 0.1684, "low": 0.1679, "close": 0.1684, "volume": 127434.5, "quote_volume": 21435.41783, "trades": 124, "taker_buy_volume": 83998.3, "taker_buy_quote": 14136.77851}, {"ts": 1768408800000, "open": 0.1683, "high": 0.1683, "low": 0.1676, "close": 0.1677, "volume": 216295.2, "quote_volume": 36299.78147, "trades": 173, "taker_buy_volume": 14229.1, "taker_buy_quote": 2387.55712}, {"ts": 1768408860000, "open": 0.1676, "high": 0.168, "low": 0.1676, "close": 0.168, "volume": 73558.6, "quote_volume": 12339.41275, "trades": 166, "taker_buy_volume": 35995.5, "taker_buy_quote": 6041.18272}, {"ts": 1768408920000, "open": 0.1681, "high": 0.1681, "low": 0.1681, "close": 0.1681, "volume": 10299.8, "quote_volume": 1731.39638, "trades": 24, "taker_buy_volume": 8276.9, "taker_buy_quote": 1391.34689}, {"ts": 1768408980000, "open": 0.168, "high": 0.1681, "low": 0.1679, "close": 0.168, "volume": 11492.0, "quote_volume": 1930.53818, "trades": 45, "taker_buy_volume": 897.2, "taker_buy_quote": 150.73846}, {"ts": 1768409040000, "open": 0.168, "high": 0.1684, "low": 0.1676, "close": 0.1678, "volume": 309407.8, "quote_volume": 51967.03177, "trades": 262, "taker_buy_volume": 58640.0, "taker_buy_quote": 9848.89091}, {"ts": 1768409100000, "open": 0.1678, "high": 0.1678, "low": 0.1675, "close": 0.1677, "volume": 78434.4, "quote_volume": 13152.42757, "trades": 111, "taker_buy_volume": 25173.5, "taker_buy_quote": 4222.92815}, {"ts": 1768409160000, "open": 0.1677, "high": 0.1678, "low": 0.1676, "close": 0.1676, "volume": 92491.2, "quote_volume": 15508.71022, "trades": 101, "taker_buy_volume": 22711.8, "taker_buy_quote": 3807.46213}, {"ts": 1768409220000, "open": 0.1677, "high": 0.1684, "low": 0.1677, "close": 0.1684, "volume": 130291.6, "quote_volume": 21901.0454, "trades": 149, "taker_buy_volume": 96295.6, "taker_buy_quote": 16183.61685}, {"ts": 1768409280000, "open": 0.1685, "high": 0.1685, "low": 0.1682, "close": 0.1682, "volume": 73832.0, "quote_volume": 12438.49178, "trades": 52, "taker_buy_volume": 42526.3, "taker_buy_quote": 7165.64623}, {"ts": 1768409340000, "open": 0.1682, "high": 0.1682, "low": 0.168, "close": 0.1681, "volume": 71265.4, "quote_volume": 11979.31239, "trades": 78, "taker_buy_volume": 18810.6, "taker_buy_quote": 3162.11748}, {"ts": 1768409400000, "open": 0.1682, "high": 0.1683, "low": 0.168, "close": 0.168, "volume": 25158.2, "quote_volume": 4229.10427, "trades": 48, "taker_buy_volume": 7115.9, "taker_buy_quote": 1196.5795}, {"ts": 1768409460000, "open": 0.168, "high": 0.168, "low": 0.1675, "close": 0.1676, "volume": 210787.3, "quote_volume": 35367.72331, "trades": 195, "taker_buy_volume": 39781.2, "taker_buy_quote": 6678.17917}, {"ts": 1768409520000, "open": 0.1677, "high": 0.1678, "low": 0.1677, "close": 0.1678, "volume": 22322.7, "quote_volume": 3744.01788, "trades": 51, "taker_buy_volume": 14799.6, "taker_buy_quote": 2482.30863}, {"ts": 1768409580000, "open": 0.1678, "high": 0.1678, "low": 0.1677, "close": 0.1677, "volume": 16340.3, "quote_volume": 2740.72121, "trades": 26, "taker_buy_volume": 888.6, "taker_buy_quote": 149.02417}, {"ts": 1768409640000, "open": 0.1677, "high": 0.1678, "low": 0.1676, "close": 0.1677, "volume": 21390.2, "quote_volume": 3586.9016, "trades": 46, "taker_buy_volume": 7494.7, "taker_buy_quote": 1257.24615}, {"ts": 1768409700000, "open": 0.1677, "high": 0.1677, "low": 0.167, "close": 0.1671, "volume": 211892.4, "quote_volume": 35427.64777, "trades": 159, "taker_buy_volume": 15279.0, "taker_buy_quote": 2554.6635}, {"ts": 1768409760000, "open": 0.167, "high": 0.167, "low": 0.1666, "close": 0.1668, "volume": 236330.8, "quote_volume": 39418.04396, "trades": 237, "taker_buy_volume": 92382.1, "taker_buy_quote": 15410.64751}, {"ts": 1768409820000, "open": 0.1669, "high": 0.167, "low": 0.1662, "close": 0.1663, "volume": 504258.7, "quote_volume": 83978.33235, "trades": 397, "taker_buy_volume": 161629.1, "taker_buy_quote": 26918.16833}, {"ts": 1768409880000, "open": 0.1663, "high": 0.1667, "low": 0.1662, "close": 0.1666, "volume": 242564.8, "quote_volume": 40379.46166, "trades": 122, "taker_buy_volume": 165524.5, "taker_buy_quote": 27566.67012}, {"ts": 1768409940000, "open": 0.1667, "high": 0.1669, "low": 0.1667, "close": 0.1668, "volume": 50856.9, "quote_volume": 8483.86925, "trades": 69, "taker_buy_volume": 8010.9, "taker_buy_quote": 1336.23113}, {"ts": 1768410000000, "open": 0.1669, "high": 0.1669, "low": 0.1667, "close": 0.1668, "volume": 38326.1, "quote_volume": 6392.47959, "trades": 72, "taker_buy_volume": 16736.7, "taker_buy_quote": 2791.39355}, {"ts": 1768410060000, "open": 0.1669, "high": 0.1671, "low": 0.1661, "close": 0.1663, "volume": 358346.8, "quote_volume": 59699.11353, "trades": 286, "taker_buy_volume": 94705.4, "taker_buy_quote": 15804.2285}, {"ts": 1768410120000, "open": 0.1663, "high": 0.1666, "low": 0.1663, "close": 0.1666, "volume": 45398.5, "quote_volume": 7555.29399, "trades": 86, "taker_buy_volume": 26792.5, "taker_buy_quote": 4458.988}, {"ts": 1768410180000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1667, "volume": 45294.8, "quote_volume": 7549.33876, "trades": 51, "taker_buy_volume": 23545.4, "taker_buy_quote": 3924.15409}, {"ts": 1768410240000, "open": 0.1667, "high": 0.1667, "low": 0.1664, "close": 0.1664, "volume": 71875.9, "quote_volume": 11974.00751, "trades": 58, "taker_buy_volume": 2069.6, "taker_buy_quote": 344.72668}, {"ts": 1768410300000, "open": 0.1665, "high": 0.1669, "low": 0.1665, "close": 0.1669, "volume": 105081.1, "quote_volume": 17510.07065, "trades": 78, "taker_buy_volume": 77261.9, "taker_buy_quote": 12872.48041}, {"ts": 1768410360000, "open": 0.1669, "high": 0.1669, "low": 0.1666, "close": 0.1668, "volume": 42299.0, "quote_volume": 7055.9643, "trades": 80, "taker_buy_volume": 11827.2, "taker_buy_quote": 1973.61617}, {"ts": 1768410420000, "open": 0.1668, "high": 0.167, "low": 0.1668, "close": 0.167, "volume": 104635.9, "quote_volume": 17468.42855, "trades": 90, "taker_buy_volume": 78747.9, "taker_buy_quote": 13147.37198}, {"ts": 1768410480000, "open": 0.1669, "high": 0.1669, "low": 0.1668, "close": 0.1668, "volume": 40620.8, "quote_volume": 6778.61494, "trades": 33, "taker_buy_volume": 2474.7, "taker_buy_quote": 412.77996}, {"ts": 1768410540000, "open": 0.1668, "high": 0.167, "low": 0.1668, "close": 0.1669, "volume": 37941.9, "quote_volume": 6334.81461, "trades": 40, "taker_buy_volume": 15551.1, "taker_buy_quote": 2596.51241}, {"ts": 1768410600000, "open": 0.1668, "high": 0.1672, "low": 0.1667, "close": 0.1672, "volume": 216822.8, "quote_volume": 36193.85857, "trades": 175, "taker_buy_volume": 149606.3, "taker_buy_quote": 24976.09005}, {"ts": 1768410660000, "open": 0.1672, "high": 0.1673, "low": 0.1671, "close": 0.1672, "volume": 151617.1, "quote_volume": 25358.74163, "trades": 91, "taker_buy_volume": 108636.8, "taker_buy_quote": 18171.22551}, {"ts": 1768410720000, "open": 0.1672, "high": 0.1672, "low": 0.1669, "close": 0.167, "volume": 39348.5, "quote_volume": 6573.41104, "trades": 52, "taker_buy_volume": 2464.8, "taker_buy_quote": 411.71478}, {"ts": 1768410780000, "open": 0.167, "high": 0.1671, "low": 0.167, "close": 0.1671, "volume": 12820.8, "quote_volume": 2141.15713, "trades": 22, "taker_buy_volume": 3693.5, "taker_buy_quote": 616.88634}, {"ts": 1768410840000, "open": 0.1672, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 40033.6, "quote_volume": 6695.95549, "trades": 37, "taker_buy_volume": 23581.9, "taker_buy_quote": 3944.48111}, {"ts": 1768410900000, "open": 0.1673, "high": 0.1685, "low": 0.1667, "close": 0.168, "volume": 5307183.0, "quote_volume": 889796.01144, "trades": 773, "taker_buy_volume": 3977098.4, "taker_buy_quote": 666461.48687}, {"ts": 1768410960000, "open": 0.1679, "high": 0.1683, "low": 0.1677, "close": 0.1683, "volume": 472636.5, "quote_volume": 79462.61588, "trades": 253, "taker_buy_volume": 187538.7, "taker_buy_quote": 31539.28821}, {"ts": 1768411020000, "open": 0.1684, "high": 0.1685, "low": 0.1683, "close": 0.1683, "volume": 273353.7, "quote_volume": 46033.23042, "trades": 233, "taker_buy_volume": 87733.2, "taker_buy_quote": 14776.58492}, {"ts": 1768411080000, "open": 0.1682, "high": 0.1682, "low": 0.1675, "close": 0.1679, "volume": 334663.7, "quote_volume": 56184.91452, "trades": 257, "taker_buy_volume": 88076.2, "taker_buy_quote": 14777.59629}, {"ts": 1768411140000, "open": 0.1679, "high": 0.1685, "low": 0.1679, "close": 0.1683, "volume": 270055.6, "quote_volume": 45460.79254, "trades": 143, "taker_buy_volume": 70000.1, "taker_buy_quote": 11777.31586}, {"ts": 1768411200000, "open": 0.1682, "high": 0.1686, "low": 0.1681, "close": 0.1686, "volume": 89724.5, "quote_volume": 15103.43402, "trades": 77, "taker_buy_volume": 51147.7, "taker_buy_quote": 8616.92644}, {"ts": 1768411260000, "open": 0.1687, "high": 0.1688, "low": 0.1687, "close": 0.1687, "volume": 75652.7, "quote_volume": 12765.88569, "trades": 68, "taker_buy_volume": 33438.4, "taker_buy_quote": 5643.06277}, {"ts": 1768411320000, "open": 0.1687, "high": 0.169, "low": 0.1686, "close": 0.169, "volume": 127141.5, "quote_volume": 21469.23389, "trades": 102, "taker_buy_volume": 89855.9, "taker_buy_quote": 15176.43131}, {"ts": 1768411380000, "open": 0.1689, "high": 0.169, "low": 0.1689, "close": 0.169, "volume": 37498.5, "quote_volume": 6335.84707, "trades": 52, "taker_buy_volume": 8833.6, "taker_buy_quote": 1492.8132}, {"ts": 1768411440000, "open": 0.169, "high": 0.1691, "low": 0.1689, "close": 0.169, "volume": 124999.7, "quote_volume": 21129.98903, "trades": 71, "taker_buy_volume": 81514.3, "taker_buy_quote": 13780.71085}, {"ts": 1768411500000, "open": 0.169, "high": 0.1691, "low": 0.169, "close": 0.169, "volume": 29675.1, "quote_volume": 5016.99878, "trades": 36, "taker_buy_volume": 14159.3, "taker_buy_quote": 2394.21018}, {"ts": 1768411560000, "open": 0.1689, "high": 0.1691, "low": 0.1689, "close": 0.169, "volume": 39020.3, "quote_volume": 6596.291, "trades": 66, "taker_buy_volume": 6647.3, "taker_buy_quote": 1123.44671}, {"ts": 1768411620000, "open": 0.169, "high": 0.169, "low": 0.1687, "close": 0.1687, "volume": 80397.7, "quote_volume": 13578.34184, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768411680000, "open": 0.1686, "high": 0.1686, "low": 0.168, "close": 0.1682, "volume": 381855.5, "quote_volume": 64242.25563, "trades": 332, "taker_buy_volume": 138316.7, "taker_buy_quote": 23277.90597}, {"ts": 1768411740000, "open": 0.1682, "high": 0.1686, "low": 0.1682, "close": 0.1685, "volume": 124688.7, "quote_volume": 20983.33175, "trades": 112, "taker_buy_volume": 67138.1, "taker_buy_quote": 11300.08811}, {"ts": 1768411800000, "open": 0.1684, "high": 0.1684, "low": 0.168, "close": 0.1683, "volume": 53431.5, "quote_volume": 8986.02822, "trades": 90, "taker_buy_volume": 17277.6, "taker_buy_quote": 2905.43095}, {"ts": 1768411860000, "open": 0.1684, "high": 0.1684, "low": 0.1683, "close": 0.1684, "volume": 45499.1, "quote_volume": 7661.48527, "trades": 85, "taker_buy_volume": 23953.0, "taker_buy_quote": 4033.6852}, {"ts": 1768411920000, "open": 0.1685, "high": 0.1686, "low": 0.1683, "close": 0.1683, "volume": 52243.4, "quote_volume": 8799.68251, "trades": 65, "taker_buy_volume": 3199.3, "taker_buy_quote": 539.00236}, {"ts": 1768411980000, "open": 0.1683, "high": 0.1684, "low": 0.168, "close": 0.1683, "volume": 125063.8, "quote_volume": 21043.08643, "trades": 174, "taker_buy_volume": 56518.8, "taker_buy_quote": 9512.19049}, {"ts": 1768412040000, "open": 0.1683, "high": 0.1683, "low": 0.1679, "close": 0.1679, "volume": 155331.2, "quote_volume": 26107.41131, "trades": 148, "taker_buy_volume": 24913.2, "taker_buy_quote": 4187.21049}, {"ts": 1768412100000, "open": 0.168, "high": 0.1681, "low": 0.1674, "close": 0.1674, "volume": 244478.7, "quote_volume": 40997.33938, "trades": 177, "taker_buy_volume": 10308.8, "taker_buy_quote": 1731.38083}, {"ts": 1768412160000, "open": 0.1674, "high": 0.1675, "low": 0.1669, "close": 0.1672, "volume": 607647.0, "quote_volume": 101598.21289, "trades": 570, "taker_buy_volume": 256856.3, "taker_buy_quote": 42953.26217}, {"ts": 1768412220000, "open": 0.1673, "high": 0.1673, "low": 0.167, "close": 0.167, "volume": 224968.2, "quote_volume": 37608.04208, "trades": 277, "taker_buy_volume": 39789.7, "taker_buy_quote": 6653.50098}, {"ts": 1768412280000, "open": 0.1671, "high": 0.1673, "low": 0.1669, "close": 0.1669, "volume": 393849.8, "quote_volume": 65832.03038, "trades": 262, "taker_buy_volume": 70187.8, "taker_buy_quote": 11731.84006}, {"ts": 1768412340000, "open": 0.1669, "high": 0.1677, "low": 0.1669, "close": 0.1677, "volume": 275299.9, "quote_volume": 46031.32231, "trades": 357, "taker_buy_volume": 197839.7, "taker_buy_quote": 33090.22998}, {"ts": 1768412400000, "open": 0.1677, "high": 0.1683, "low": 0.1677, "close": 0.1683, "volume": 314300.9, "quote_volume": 52803.75886, "trades": 256, "taker_buy_volume": 184211.0, "taker_buy_quote": 30950.66459}, {"ts": 1768412460000, "open": 0.1683, "high": 0.1683, "low": 0.168, "close": 0.1683, "volume": 192918.6, "quote_volume": 32457.64396, "trades": 163, "taker_buy_volume": 59593.5, "taker_buy_quote": 10025.44484}, {"ts": 1768412520000, "open": 0.1684, "high": 0.1688, "low": 0.1684, "close": 0.1688, "volume": 362166.6, "quote_volume": 61056.20039, "trades": 246, "taker_buy_volume": 161966.5, "taker_buy_quote": 27301.46825}, {"ts": 1768412580000, "open": 0.1689, "high": 0.1692, "low": 0.1688, "close": 0.1691, "volume": 255168.3, "quote_volume": 43126.1047, "trades": 218, "taker_buy_volume": 170052.0, "taker_buy_quote": 28744.01857}, {"ts": 1768412640000, "open": 0.1691, "high": 0.1698, "low": 0.169, "close": 0.1697, "volume": 539830.8, "quote_volume": 91443.1131, "trades": 252, "taker_buy_volume": 303449.2, "taker_buy_quote": 51379.72116}, {"ts": 1768412700000, "open": 0.1697, "high": 0.1697, "low": 0.1694, "close": 0.1695, "volume": 286851.5, "quote_volume": 48640.24611, "trades": 225, "taker_buy_volume": 46266.3, "taker_buy_quote": 7842.94153}, {"ts": 1768412760000, "open": 0.1695, "high": 0.1696, "low": 0.1694, "close": 0.1696, "volume": 138937.1, "quote_volume": 23552.08091, "trades": 105, "taker_buy_volume": 33924.6, "taker_buy_quote": 5752.52196}, {"ts": 1768412820000, "open": 0.1696, "high": 0.1696, "low": 0.1692, "close": 0.1696, "volume": 209038.4, "quote_volume": 35409.98961, "trades": 208, "taker_buy_volume": 36951.4, "taker_buy_quote": 6259.9589}, {"ts": 1768412880000, "open": 0.1697, "high": 0.1699, "low": 0.1697, "close": 0.1699, "volume": 63389.1, "quote_volume": 10764.90679, "trades": 87, "taker_buy_volume": 45734.8, "taker_buy_quote": 7767.20665}, {"ts": 1768412940000, "open": 0.1699, "high": 0.1699, "low": 0.1694, "close": 0.1697, "volume": 231379.1, "quote_volume": 39270.20687, "trades": 244, "taker_buy_volume": 30102.5, "taker_buy_quote": 5105.05773}, {"ts": 1768413000000, "open": 0.1696, "high": 0.1696, "low": 0.1687, "close": 0.1689, "volume": 455893.3, "quote_volume": 77090.81871, "trades": 495, "taker_buy_volume": 134968.3, "taker_buy_quote": 22821.50427}, {"ts": 1768413060000, "open": 0.1689, "high": 0.169, "low": 0.1683, "close": 0.1683, "volume": 524498.2, "quote_volume": 88461.42831, "trades": 376, "taker_buy_volume": 52198.4, "taker_buy_quote": 8802.56006}, {"ts": 1768413120000, "open": 0.1684, "high": 0.1684, "low": 0.1678, "close": 0.1683, "volume": 579800.0, "quote_volume": 97461.17388, "trades": 517, "taker_buy_volume": 134270.0, "taker_buy_quote": 22571.73455}, {"ts": 1768413180000, "open": 0.1683, "high": 0.1684, "low": 0.1679, "close": 0.1681, "volume": 94094.3, "quote_volume": 15823.11985, "trades": 134, "taker_buy_volume": 14231.8, "taker_buy_quote": 2393.90929}, {"ts": 1768413240000, "open": 0.168, "high": 0.168, "low": 0.1678, "close": 0.1679, "volume": 118168.5, "quote_volume": 19842.16527, "trades": 164, "taker_buy_volume": 18003.5, "taker_buy_quote": 3023.72526}, {"ts": 1768413300000, "open": 0.1679, "high": 0.1683, "low": 0.1679, "close": 0.1683, "volume": 104279.3, "quote_volume": 17519.30447, "trades": 116, "taker_buy_volume": 43681.7, "taker_buy_quote": 7343.18791}, {"ts": 1768413360000, "open": 0.1683, "high": 0.1687, "low": 0.1683, "close": 0.1687, "volume": 44712.3, "quote_volume": 7532.69236, "trades": 72, "taker_buy_volume": 28852.0, "taker_buy_quote": 4862.13139}, {"ts": 1768413420000, "open": 0.1687, "high": 0.1687, "low": 0.1684, "close": 0.1684, "volume": 59847.4, "quote_volume": 10092.13235, "trades": 67, "taker_buy_volume": 5600.4, "taker_buy_quote": 944.78748}, {"ts": 1768413480000, "open": 0.1685, "high": 0.1689, "low": 0.1683, "close": 0.1685, "volume": 200617.3, "quote_volume": 33835.15155, "trades": 228, "taker_buy_volume": 130716.3, "taker_buy_quote": 22050.35376}, {"ts": 1768413540000, "open": 0.1686, "high": 0.1688, "low": 0.1686, "close": 0.1687, "volume": 33016.4, "quote_volume": 5569.65847, "trades": 91, "taker_buy_volume": 16898.5, "taker_buy_quote": 2850.09356}, {"ts": 1768413600000, "open": 0.1687, "high": 0.1687, "low": 0.1685, "close": 0.1685, "volume": 95952.0, "quote_volume": 16174.59043, "trades": 178, "taker_buy_volume": 38968.9, "taker_buy_quote": 6568.70052}, {"ts": 1768413660000, "open": 0.1685, "high": 0.1689, "low": 0.1685, "close": 0.1685, "volume": 90456.6, "quote_volume": 15251.95562, "trades": 140, "taker_buy_volume": 30013.6, "taker_buy_quote": 5063.40468}, {"ts": 1768413720000, "open": 0.1685, "high": 0.1691, "low": 0.1683, "close": 0.169, "volume": 135793.5, "quote_volume": 22928.26303, "trades": 136, "taker_buy_volume": 88052.4, "taker_buy_quote": 14883.84322}, {"ts": 1768413780000, "open": 0.169, "high": 0.1691, "low": 0.1685, "close": 0.1691, "volume": 180787.8, "quote_volume": 30528.00831, "trades": 144, "taker_buy_volume": 36598.0, "taker_buy_quote": 6183.11057}, {"ts": 1768413840000, "open": 0.1692, "high": 0.1696, "low": 0.1692, "close": 0.1696, "volume": 189559.8, "quote_volume": 32103.09254, "trades": 77, "taker_buy_volume": 161523.0, "taker_buy_quote": 27349.3652}, {"ts": 1768413900000, "open": 0.1696, "high": 0.1701, "low": 0.1696, "close": 0.1701, "volume": 106740.7, "quote_volume": 18127.29897, "trades": 75, "taker_buy_volume": 84970.6, "taker_buy_quote": 14431.44392}, {"ts": 1768413960000, "open": 0.1701, "high": 0.1703, "low": 0.1699, "close": 0.1701, "volume": 144293.8, "quote_volume": 24546.34336, "trades": 142, "taker_buy_volume": 88752.6, "taker_buy_quote": 15098.86893}, {"ts": 1768414020000, "open": 0.1702, "high": 0.1705, "low": 0.1698, "close": 0.17, "volume": 438746.3, "quote_volume": 74644.46938, "trades": 327, "taker_buy_volume": 330421.2, "taker_buy_quote": 56225.31475}, {"ts": 1768414080000, "open": 0.1701, "high": 0.1702, "low": 0.1698, "close": 0.17, "volume": 62003.5, "quote_volume": 10534.5511, "trades": 83, "taker_buy_volume": 11359.8, "taker_buy_quote": 1930.91688}, {"ts": 1768414140000, "open": 0.17, "high": 0.1704, "low": 0.17, "close": 0.1702, "volume": 173305.7, "quote_volume": 29496.15038, "trades": 187, "taker_buy_volume": 92962.7, "taker_buy_quote": 15821.55387}, {"ts": 1768414200000, "open": 0.1701, "high": 0.1701, "low": 0.1698, "close": 0.1699, "volume": 72100.5, "quote_volume": 12249.09875, "trades": 120, "taker_buy_volume": 16504.4, "taker_buy_quote": 2804.09756}, {"ts": 1768414260000, "open": 0.17, "high": 0.1702, "low": 0.17, "close": 0.1701, "volume": 36229.7, "quote_volume": 6163.77651, "trades": 43, "taker_buy_volume": 20162.3, "taker_buy_quote": 3429.98234}, {"ts": 1768414320000, "open": 0.1701, "high": 0.1703, "low": 0.17, "close": 0.1701, "volume": 52648.5, "quote_volume": 8955.99953, "trades": 54, "taker_buy_volume": 32683.3, "taker_buy_quote": 5560.68793}, {"ts": 1768414380000, "open": 0.1702, "high": 0.1703, "low": 0.1694, "close": 0.1694, "volume": 181883.7, "quote_volume": 30894.48655, "trades": 217, "taker_buy_volume": 39887.0, "taker_buy_quote": 6780.25805}, {"ts": 1768414440000, "open": 0.1694, "high": 0.1699, "low": 0.1693, "close": 0.1699, "volume": 82464.1, "quote_volume": 13974.25335, "trades": 162, "taker_buy_volume": 46025.4, "taker_buy_quote": 7802.93988}, {"ts": 1768414500000, "open": 0.1699, "high": 0.1699, "low": 0.1691, "close": 0.1693, "volume": 179981.9, "quote_volume": 30475.90355, "trades": 237, "taker_buy_volume": 49299.9, "taker_buy_quote": 8348.70995}, {"ts": 1768414560000, "open": 0.1694, "high": 0.1701, "low": 0.1693, "close": 0.1698, "volume": 274414.2, "quote_volume": 46583.46885, "trades": 235, "taker_buy_volume": 162302.6, "taker_buy_quote": 27555.77429}, {"ts": 1768414620000, "open": 0.1699, "high": 0.1703, "low": 0.1693, "close": 0.1702, "volume": 308393.2, "quote_volume": 52396.99568, "trades": 346, "taker_buy_volume": 189007.2, "taker_buy_quote": 32120.30862}, {"ts": 1768414680000, "open": 0.1702, "high": 0.1703, "low": 0.1699, "close": 0.1701, "volume": 129227.5, "quote_volume": 21984.95391, "trades": 113, "taker_buy_volume": 81493.6, "taker_buy_quote": 13863.32969}, {"ts": 1768414740000, "open": 0.1702, "high": 0.1703, "low": 0.1698, "close": 0.1703, "volume": 136589.5, "quote_volume": 23230.05627, "trades": 145, "taker_buy_volume": 70748.8, "taker_buy_quote": 12034.89673}, {"ts": 1768414800000, "open": 0.1703, "high": 0.171, "low": 0.1703, "close": 0.171, "volume": 362948.0, "quote_volume": 61966.11984, "trades": 289, "taker_buy_volume": 215335.5, "taker_buy_quote": 36768.02514}, {"ts": 1768414860000, "open": 0.1709, "high": 0.1714, "low": 0.1707, "close": 0.1714, "volume": 291702.2, "quote_volume": 49912.91535, "trades": 265, "taker_buy_volume": 143458.0, "taker_buy_quote": 24558.92197}, {"ts": 1768414920000, "open": 0.1714, "high": 0.1715, "low": 0.1707, "close": 0.1711, "volume": 752693.8, "quote_volume": 128863.99725, "trades": 349, "taker_buy_volume": 582964.0, "taker_buy_quote": 99823.1739}, {"ts": 1768414980000, "open": 0.1711, "high": 0.1714, "low": 0.1709, "close": 0.1711, "volume": 144976.6, "quote_volume": 24810.17976, "trades": 115, "taker_buy_volume": 72454.1, "taker_buy_quote": 12397.6255}, {"ts": 1768415040000, "open": 0.1711, "high": 0.1717, "low": 0.171, "close": 0.1711, "volume": 166808.2, "quote_volume": 28567.09721, "trades": 282, "taker_buy_volume": 101737.7, "taker_buy_quote": 17422.7738}, {"ts": 1768415100000, "open": 0.1711, "high": 0.1711, "low": 0.1704, "close": 0.1707, "volume": 428149.8, "quote_volume": 73138.97749, "trades": 296, "taker_buy_volume": 103730.3, "taker_buy_quote": 17713.72349}, {"ts": 1768415160000, "open": 0.1707, "high": 0.1707, "low": 0.17, "close": 0.1705, "volume": 239121.6, "quote_volume": 40736.3606, "trades": 269, "taker_buy_volume": 77483.4, "taker_buy_quote": 13207.37067}, {"ts": 1768415220000, "open": 0.1706, "high": 0.1706, "low": 0.1705, "close": 0.1705, "volume": 19085.1, "quote_volume": 3254.6081, "trades": 38, "taker_buy_volume": 5490.9, "taker_buy_quote": 936.61208}, {"ts": 1768415280000, "open": 0.1705, "high": 0.1705, "low": 0.1701, "close": 0.1702, "volume": 61456.0, "quote_volume": 10464.28065, "trades": 68, "taker_buy_volume": 7982.0, "taker_buy_quote": 1359.24028}, {"ts": 1768415340000, "open": 0.1703, "high": 0.1707, "low": 0.1703, "close": 0.1705, "volume": 139813.3, "quote_volume": 23837.78837, "trades": 232, "taker_buy_volume": 96360.7, "taker_buy_quote": 16427.95077}, {"ts": 1768415400000, "open": 0.1705, "high": 0.1709, "low": 0.1705, "close": 0.1705, "volume": 60670.9, "quote_volume": 10348.99448, "trades": 116, "taker_buy_volume": 51464.8, "taker_buy_quote": 8777.66262}, {"ts": 1768415460000, "open": 0.1704, "high": 0.1704, "low": 0.1694, "close": 0.1696, "volume": 563041.3, "quote_volume": 95615.29752, "trades": 726, "taker_buy_volume": 264565.1, "taker_buy_quote": 44934.04974}, {"ts": 1768415520000, "open": 0.1695, "high": 0.1695, "low": 0.1689, "close": 0.1689, "volume": 366799.3, "quote_volume": 62070.80246, "trades": 403, "taker_buy_volume": 91457.3, "taker_buy_quote": 15479.46445}, {"ts": 1768415580000, "open": 0.1689, "high": 0.1689, "low": 0.168, "close": 0.168, "volume": 431017.9, "quote_volume": 72593.95664, "trades": 412, "taker_buy_volume": 96946.4, "taker_buy_quote": 16328.2434}, {"ts": 1768415640000, "open": 0.168, "high": 0.1682, "low": 0.1678, "close": 0.168, "volume": 324950.6, "quote_volume": 54609.98387, "trades": 424, "taker_buy_volume": 139800.8, "taker_buy_quote": 23495.15202}, {"ts": 1768415700000, "open": 0.1681, "high": 0.1682, "low": 0.1667, "close": 0.1668, "volume": 994784.4, "quote_volume": 166467.55676, "trades": 787, "taker_buy_volume": 486062.0, "taker_buy_quote": 81369.08491}, {"ts": 1768415760000, "open": 0.1668, "high": 0.1668, "low": 0.1658, "close": 0.1661, "volume": 428842.1, "quote_volume": 71317.41394, "trades": 470, "taker_buy_volume": 145559.0, "taker_buy_quote": 24209.01898}, {"ts": 1768415820000, "open": 0.1661, "high": 0.1668, "low": 0.1659, "close": 0.1664, "volume": 415053.3, "quote_volume": 69079.4678, "trades": 525, "taker_buy_volume": 190812.3, "taker_buy_quote": 31765.93222}, {"ts": 1768415880000, "open": 0.1664, "high": 0.1666, "low": 0.1661, "close": 0.1663, "volume": 305895.2, "quote_volume": 50888.88562, "trades": 415, "taker_buy_volume": 203625.5, "taker_buy_quote": 33876.56836}, {"ts": 1768415940000, "open": 0.1663, "high": 0.1664, "low": 0.1657, "close": 0.166, "volume": 161841.7, "quote_volume": 26874.74891, "trades": 254, "taker_buy_volume": 71634.1, "taker_buy_quote": 11900.25858}, {"ts": 1768416000000, "open": 0.1661, "high": 0.1668, "low": 0.166, "close": 0.1666, "volume": 181897.8, "quote_volume": 30289.04693, "trades": 240, "taker_buy_volume": 126210.7, "taker_buy_quote": 21012.6455}, {"ts": 1768416060000, "open": 0.1666, "high": 0.1669, "low": 0.1666, "close": 0.1667, "volume": 65252.5, "quote_volume": 10881.3071, "trades": 111, "taker_buy_volume": 41547.1, "taker_buy_quote": 6928.90241}, {"ts": 1768416120000, "open": 0.1667, "high": 0.1668, "low": 0.1665, "close": 0.1668, "volume": 41443.7, "quote_volume": 6907.27952, "trades": 59, "taker_buy_volume": 33958.2, "taker_buy_quote": 5660.13051}, {"ts": 1768416180000, "open": 0.1667, "high": 0.1667, "low": 0.1663, "close": 0.1663, "volume": 47778.6, "quote_volume": 7953.66868, "trades": 104, "taker_buy_volume": 18890.5, "taker_buy_quote": 3143.99686}, {"ts": 1768416240000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 24201.6, "quote_volume": 4026.75239, "trades": 26, "taker_buy_volume": 4486.9, "taker_buy_quote": 746.55087}, {"ts": 1768416300000, "open": 0.1662, "high": 0.1662, "low": 0.1654, "close": 0.1657, "volume": 177496.2, "quote_volume": 29412.35507, "trades": 295, "taker_buy_volume": 86229.0, "taker_buy_quote": 14286.48393}, {"ts": 1768416360000, "open": 0.1656, "high": 0.1664, "low": 0.1656, "close": 0.1663, "volume": 143532.1, "quote_volume": 23853.80516, "trades": 272, "taker_buy_volume": 105010.5, "taker_buy_quote": 17455.44954}, {"ts": 1768416420000, "open": 0.1663, "high": 0.1663, "low": 0.1661, "close": 0.1661, "volume": 20368.2, "quote_volume": 3385.73146, "trades": 48, "taker_buy_volume": 9775.8, "taker_buy_quote": 1624.90022}, {"ts": 1768416480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 21067.6, "quote_volume": 3497.2216, "trades": 26, "taker_buy_volume": 1376.8, "taker_buy_quote": 228.5488}, {"ts": 1768416540000, "open": 0.1659, "high": 0.166, "low": 0.1657, "close": 0.1659, "volume": 149402.7, "quote_volume": 24785.89479, "trades": 126, "taker_buy_volume": 84116.1, "taker_buy_quote": 13958.80115}, {"ts": 1768416600000, "open": 0.1659, "high": 0.1663, "low": 0.1659, "close": 0.1663, "volume": 270721.4, "quote_volume": 44975.4098, "trades": 166, "taker_buy_volume": 169488.7, "taker_buy_quote": 28156.39493}, {"ts": 1768416660000, "open": 0.1663, "high": 0.1668, "low": 0.1662, "close": 0.1668, "volume": 104195.5, "quote_volume": 17355.02883, "trades": 127, "taker_buy_volume": 90784.4, "taker_buy_quote": 15123.88387}, {"ts": 1768416720000, "open": 0.1669, "high": 0.167, "low": 0.1665, "close": 0.1666, "volume": 66296.9, "quote_volume": 11058.0654, "trades": 81, "taker_buy_volume": 33211.5, "taker_buy_quote": 5543.38468}, {"ts": 1768416780000, "open": 0.1666, "high": 0.1669, "low": 0.1666, "close": 0.1669, "volume": 78293.3, "quote_volume": 13056.72635, "trades": 70, "taker_buy_volume": 28057.7, "taker_buy_quote": 4678.61021}, {"ts": 1768416840000, "open": 0.1668, "high": 0.167, "low": 0.1668, "close": 0.167, "volume": 28845.4, "quote_volume": 4815.18625, "trades": 30, "taker_buy_volume": 13859.3, "taker_buy_quote": 2313.51538}, {"ts": 1768416900000, "open": 0.1671, "high": 0.1675, "low": 0.1671, "close": 0.1674, "volume": 145311.7, "quote_volume": 24306.03785, "trades": 96, "taker_buy_volume": 117315.1, "taker_buy_quote": 19623.4496}, {"ts": 1768416960000, "open": 0.1674, "high": 0.1676, "low": 0.1674, "close": 0.1676, "volume": 80015.5, "quote_volume": 13407.16778, "trades": 59, "taker_buy_volume": 61839.5, "taker_buy_quote": 10361.41542}, {"ts": 1768417020000, "open": 0.1677, "high": 0.1677, "low": 0.1674, "close": 0.1674, "volume": 44690.2, "quote_volume": 7490.58416, "trades": 68, "taker_buy_volume": 14403.6, "taker_buy_quote": 2415.25086}, {"ts": 1768417080000, "open": 0.1673, "high": 0.1675, "low": 0.1673, "close": 0.1675, "volume": 44464.1, "quote_volume": 7444.88258, "trades": 37, "taker_buy_volume": 19577.2, "taker_buy_quote": 3278.47456}, {"ts": 1768417140000, "open": 0.1674, "high": 0.1674, "low": 0.1671, "close": 0.1672, "volume": 44874.0, "quote_volume": 7503.92538, "trades": 46, "taker_buy_volume": 21724.2, "taker_buy_quote": 3632.28615}, {"ts": 1768417200000, "open": 0.1672, "high": 0.1673, "low": 0.1666, "close": 0.1667, "volume": 82005.8, "quote_volume": 13687.92825, "trades": 100, "taker_buy_volume": 25306.8, "taker_buy_quote": 4221.34048}, {"ts": 1768417260000, "open": 0.1667, "high": 0.1667, "low": 0.1664, "close": 0.1665, "volume": 73294.1, "quote_volume": 12204.86253, "trades": 58, "taker_buy_volume": 9451.9, "taker_buy_quote": 1573.16487}, {"ts": 1768417320000, "open": 0.1665, "high": 0.1665, "low": 0.1662, "close": 0.1663, "volume": 62544.4, "quote_volume": 10402.32527, "trades": 49, "taker_buy_volume": 8411.9, "taker_buy_quote": 1399.55025}, {"ts": 1768417380000, "open": 0.1664, "high": 0.1667, "low": 0.1663, "close": 0.1665, "volume": 41827.2, "quote_volume": 6966.16962, "trades": 95, "taker_buy_volume": 23045.2, "taker_buy_quote": 3837.45012}, {"ts": 1768417440000, "open": 0.1665, "high": 0.1671, "low": 0.1662, "close": 0.1669, "volume": 259574.8, "quote_volume": 43240.36994, "trades": 179, "taker_buy_volume": 219763.4, "taker_buy_quote": 36610.02116}, {"ts": 1768417500000, "open": 0.1668, "high": 0.1668, "low": 0.1664, "close": 0.1664, "volume": 185797.6, "quote_volume": 30961.41995, "trades": 119, "taker_buy_volume": 14936.9, "taker_buy_quote": 2488.24565}, {"ts": 1768417560000, "open": 0.1664, "high": 0.1666, "low": 0.1663, "close": 0.1666, "volume": 37268.3, "quote_volume": 6204.70422, "trades": 71, "taker_buy_volume": 23233.2, "taker_buy_quote": 3867.77131}, {"ts": 1768417620000, "open": 0.1667, "high": 0.1669, "low": 0.1665, "close": 0.1667, "volume": 90965.7, "quote_volume": 15169.89924, "trades": 72, "taker_buy_volume": 14181.4, "taker_buy_quote": 2365.00584}, {"ts": 1768417680000, "open": 0.1666, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 44505.8, "quote_volume": 7417.01103, "trades": 77, "taker_buy_volume": 22525.9, "taker_buy_quote": 3754.04599}, {"ts": 1768417740000, "open": 0.1667, "high": 0.1674, "low": 0.1667, "close": 0.1674, "volume": 106508.0, "quote_volume": 17808.1487, "trades": 91, "taker_buy_volume": 106269.7, "taker_buy_quote": 17768.25728}, {"ts": 1768417800000, "open": 0.1674, "high": 0.1674, "low": 0.1669, "close": 0.1669, "volume": 43948.9, "quote_volume": 7344.02752, "trades": 56, "taker_buy_volume": 16499.2, "taker_buy_quote": 2756.15084}, {"ts": 1768417860000, "open": 0.1668, "high": 0.1668, "low": 0.1665, "close": 0.1666, "volume": 83260.7, "quote_volume": 13871.48657, "trades": 61, "taker_buy_volume": 63864.2, "taker_buy_quote": 10640.86465}, {"ts": 1768417920000, "open": 0.1666, "high": 0.1667, "low": 0.1664, "close": 0.1665, "volume": 26513.3, "quote_volume": 4415.27121, "trades": 58, "taker_buy_volume": 5233.3, "taker_buy_quote": 872.22299}, {"ts": 1768417980000, "open": 0.1665, "high": 0.1665, "low": 0.1664, "close": 0.1664, "volume": 15119.1, "quote_volume": 2516.03296, "trades": 7, "taker_buy_volume": 60.3, "taker_buy_quote": 10.03995}, {"ts": 1768418040000, "open": 0.1665, "high": 0.1669, "low": 0.1664, "close": 0.1668, "volume": 93537.8, "quote_volume": 15590.84263, "trades": 87, "taker_buy_volume": 23516.0, "taker_buy_quote": 3921.08926}, {"ts": 1768418100000, "open": 0.1669, "high": 0.167, "low": 0.1668, "close": 0.167, "volume": 21060.6, "quote_volume": 3514.99262, "trades": 38, "taker_buy_volume": 6695.4, "taker_buy_quote": 1117.63731}, {"ts": 1768418160000, "open": 0.1671, "high": 0.1674, "low": 0.1669, "close": 0.1674, "volume": 235100.8, "quote_volume": 39273.18427, "trades": 199, "taker_buy_volume": 87838.7, "taker_buy_quote": 14679.90025}, {"ts": 1768418220000, "open": 0.1674, "high": 0.1674, "low": 0.1668, "close": 0.1668, "volume": 14082.8, "quote_volume": 2351.7365, "trades": 41, "taker_buy_volume": 1107.8, "taker_buy_quote": 184.84292}, {"ts": 1768418280000, "open": 0.1668, "high": 0.1668, "low": 0.1666, "close": 0.1667, "volume": 41986.8, "quote_volume": 6997.90575, "trades": 68, "taker_buy_volume": 21305.3, "taker_buy_quote": 3551.35593}, {"ts": 1768418340000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1667, "volume": 28254.2, "quote_volume": 4708.27924, "trades": 37, "taker_buy_volume": 25320.6, "taker_buy_quote": 4219.46949}, {"ts": 1768418400000, "open": 0.1668, "high": 0.1675, "low": 0.1668, "close": 0.1673, "volume": 199273.6, "quote_volume": 33329.81064, "trades": 192, "taker_buy_volume": 163995.8, "taker_buy_quote": 27428.48986}, {"ts": 1768418460000, "open": 0.1672, "high": 0.1672, "low": 0.1669, "close": 0.1669, "volume": 19473.6, "quote_volume": 3252.20843, "trades": 71, "taker_buy_volume": 9833.0, "taker_buy_quote": 1641.42602}, {"ts": 1768418520000, "open": 0.1669, "high": 0.1672, "low": 0.1666, "close": 0.1671, "volume": 69296.9, "quote_volume": 11572.28496, "trades": 244, "taker_buy_volume": 46128.6, "taker_buy_quote": 7706.67226}, {"ts": 1768418580000, "open": 0.1671, "high": 0.1673, "low": 0.1671, "close": 0.1671, "volume": 25805.0, "quote_volume": 4314.26693, "trades": 92, "taker_buy_volume": 12798.2, "taker_buy_quote": 2138.9937}, {"ts": 1768418640000, "open": 0.1671, "high": 0.1673, "low": 0.1671, "close": 0.1672, "volume": 11236.8, "quote_volume": 1878.60546, "trades": 53, "taker_buy_volume": 6216.7, "taker_buy_quote": 1039.07274}, {"ts": 1768418700000, "open": 0.1672, "high": 0.1674, "low": 0.1671, "close": 0.1674, "volume": 23180.6, "quote_volume": 3874.66853, "trades": 45, "taker_buy_volume": 12103.6, "taker_buy_quote": 2023.46233}, {"ts": 1768418760000, "open": 0.1673, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 8300.1, "quote_volume": 1388.60044, "trades": 17, "taker_buy_volume": 5633.5, "taker_buy_quote": 942.48455}, {"ts": 1768418820000, "open": 0.1672, "high": 0.1674, "low": 0.167, "close": 0.1674, "volume": 37885.4, "quote_volume": 6334.34368, "trades": 81, "taker_buy_volume": 25311.0, "taker_buy_quote": 4233.06866}, {"ts": 1768418880000, "open": 0.1674, "high": 0.1675, "low": 0.1669, "close": 0.1669, "volume": 104836.6, "quote_volume": 17534.54864, "trades": 103, "taker_buy_volume": 38415.2, "taker_buy_quote": 6431.33604}, {"ts": 1768418940000, "open": 0.1669, "high": 0.1684, "low": 0.1669, "close": 0.1683, "volume": 485235.9, "quote_volume": 81457.57088, "trades": 364, "taker_buy_volume": 386192.7, "taker_buy_quote": 64813.70744}, {"ts": 1768419000000, "open": 0.1683, "high": 0.1688, "low": 0.1675, "close": 0.1675, "volume": 310588.1, "quote_volume": 52316.62693, "trades": 332, "taker_buy_volume": 188464.7, "taker_buy_quote": 31774.17556}, {"ts": 1768419060000, "open": 0.1675, "high": 0.1675, "low": 0.1672, "close": 0.1673, "volume": 34985.6, "quote_volume": 5855.89767, "trades": 110, "taker_buy_volume": 8479.0, "taker_buy_quote": 1419.17806}, {"ts": 1768419120000, "open": 0.1672, "high": 0.1674, "low": 0.167, "close": 0.1674, "volume": 215880.0, "quote_volume": 36092.13809, "trades": 210, "taker_buy_volume": 91806.4, "taker_buy_quote": 15347.28084}, {"ts": 1768419180000, "open": 0.1673, "high": 0.1674, "low": 0.1672, "close": 0.1673, "volume": 44337.3, "quote_volume": 7417.97381, "trades": 101, "taker_buy_volume": 4735.8, "taker_buy_quote": 792.40721}, {"ts": 1768419240000, "open": 0.1672, "high": 0.1672, "low": 0.167, "close": 0.167, "volume": 42249.7, "quote_volume": 7058.43458, "trades": 51, "taker_buy_volume": 3972.2, "taker_buy_quote": 663.67961}, {"ts": 1768419300000, "open": 0.167, "high": 0.167, "low": 0.1668, "close": 0.1668, "volume": 70087.7, "quote_volume": 11696.28967, "trades": 62, "taker_buy_volume": 2298.3, "taker_buy_quote": 383.80096}, {"ts": 1768419360000, "open": 0.1668, "high": 0.1669, "low": 0.1666, "close": 0.1668, "volume": 135656.6, "quote_volume": 22618.67604, "trades": 80, "taker_buy_volume": 9337.8, "taker_buy_quote": 1556.4778}, {"ts": 1768419420000, "open": 0.1669, "high": 0.1671, "low": 0.1669, "close": 0.1669, "volume": 28021.3, "quote_volume": 4679.59432, "trades": 63, "taker_buy_volume": 10204.1, "taker_buy_quote": 1703.32338}, {"ts": 1768419480000, "open": 0.1669, "high": 0.1675, "low": 0.1669, "close": 0.1675, "volume": 24407.0, "quote_volume": 4080.79899, "trades": 67, "taker_buy_volume": 22321.6, "taker_buy_quote": 3732.12011}, {"ts": 1768419540000, "open": 0.1676, "high": 0.1679, "low": 0.1676, "close": 0.1679, "volume": 110490.3, "quote_volume": 18538.15037, "trades": 103, "taker_buy_volume": 94459.5, "taker_buy_quote": 15849.42615}, {"ts": 1768419600000, "open": 0.1679, "high": 0.1683, "low": 0.1679, "close": 0.1679, "volume": 236607.6, "quote_volume": 39771.48363, "trades": 174, "taker_buy_volume": 174758.1, "taker_buy_quote": 29377.33142}, {"ts": 1768419660000, "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.1696, "volume": 409185.4, "quote_volume": 69173.04768, "trades": 432, "taker_buy_volume": 348014.4, "taker_buy_quote": 58817.78532}, {"ts": 1768419720000, "open": 0.1696, "high": 0.1698, "low": 0.1695, "close": 0.1698, "volume": 133590.5, "quote_volume": 22660.59332, "trades": 199, "taker_buy_volume": 60898.0, "taker_buy_quote": 10331.31408}, {"ts": 1768419780000, "open": 0.1697, "high": 0.17, "low": 0.1695, "close": 0.1696, "volume": 71160.4, "quote_volume": 12086.39868, "trades": 127, "taker_buy_volume": 30300.7, "taker_buy_quote": 5146.38421}, {"ts": 1768419840000, "open": 0.1695, "high": 0.1695, "low": 0.1691, "close": 0.1693, "volume": 56516.4, "quote_volume": 9570.95166, "trades": 69, "taker_buy_volume": 13087.5, "taker_buy_quote": 2214.72735}, {"ts": 1768419900000, "open": 0.1693, "high": 0.1695, "low": 0.169, "close": 0.1695, "volume": 59090.5, "quote_volume": 10000.87694, "trades": 99, "taker_buy_volume": 8896.1, "taker_buy_quote": 1505.35033}, {"ts": 1768419960000, "open": 0.1695, "high": 0.1697, "low": 0.1695, "close": 0.1697, "volume": 29480.6, "quote_volume": 4998.26932, "trades": 53, "taker_buy_volume": 7653.1, "taker_buy_quote": 1298.24945}, {"ts": 1768420020000, "open": 0.1697, "high": 0.1708, "low": 0.1696, "close": 0.1702, "volume": 176861.5, "quote_volume": 30120.15327, "trades": 256, "taker_buy_volume": 106847.7, "taker_buy_quote": 18195.27558}, {"ts": 1768420080000, "open": 0.1702, "high": 0.1703, "low": 0.1698, "close": 0.1698, "volume": 62642.3, "quote_volume": 10656.82768, "trades": 93, "taker_buy_volume": 11096.6, "taker_buy_quote": 1888.7353}, {"ts": 1768420140000, "open": 0.1699, "high": 0.17, "low": 0.1699, "close": 0.17, "volume": 7093.5, "quote_volume": 1205.8122, "trades": 21, "taker_buy_volume": 1832.5, "taker_buy_quote": 311.4422}, {"ts": 1768420200000, "open": 0.1699, "high": 0.1701, "low": 0.1698, "close": 0.17, "volume": 23099.8, "quote_volume": 3924.90946, "trades": 70, "taker_buy_volume": 4390.4, "taker_buy_quote": 746.22999}, {"ts": 1768420260000, "open": 0.17, "high": 0.17, "low": 0.1698, "close": 0.1699, "volume": 58453.2, "quote_volume": 9933.03769, "trades": 76, "taker_buy_volume": 13183.8, "taker_buy_quote": 2239.93407}, {"ts": 1768420320000, "open": 0.1699, "high": 0.1699, "low": 0.1693, "close": 0.1693, "volume": 56609.1, "quote_volume": 9600.73277, "trades": 66, "taker_buy_volume": 3994.8, "taker_buy_quote": 676.94603}, {"ts": 1768420380000, "open": 0.1693, "high": 0.1697, "low": 0.1693, "close": 0.1695, "volume": 93880.6, "quote_volume": 15906.6392, "trades": 104, "taker_buy_volume": 58702.2, "taker_buy_quote": 9948.70381}, {"ts": 1768420440000, "open": 0.1695, "high": 0.1695, "low": 0.1692, "close": 0.1695, "volume": 133162.0, "quote_volume": 22537.79811, "trades": 92, "taker_buy_volume": 28399.5, "taker_buy_quote": 4807.88642}, {"ts": 1768420500000, "open": 0.1696, "high": 0.1697, "low": 0.1693, "close": 0.1693, "volume": 22967.7, "quote_volume": 3895.33567, "trades": 52, "taker_buy_volume": 10687.8, "taker_buy_quote": 1813.36295}, {"ts": 1768420560000, "open": 0.1693, "high": 0.1694, "low": 0.1693, "close": 0.1694, "volume": 46771.2, "quote_volume": 7921.15031, "trades": 55, "taker_buy_volume": 32225.0, "taker_buy_quote": 5457.70145}, {"ts": 1768420620000, "open": 0.1693, "high": 0.1693, "low": 0.1681, "close": 0.1681, "volume": 969787.1, "quote_volume": 163373.21056, "trades": 457, "taker_buy_volume": 221768.6, "taker_buy_quote": 37315.09375}, {"ts": 1768420680000, "open": 0.1681, "high": 0.1683, "low": 0.167, "close": 0.1679, "volume": 1472112.6, "quote_volume": 246942.06915, "trades": 963, "taker_buy_volume": 882748.3, "taker_buy_quote": 148150.4009}, {"ts": 1768420740000, "open": 0.168, "high": 0.1683, "low": 0.1677, "close": 0.1681, "volume": 330750.3, "quote_volume": 55568.77253, "trades": 213, "taker_buy_volume": 190904.2, "taker_buy_quote": 32095.43053}, {"ts": 1768420800000, "open": 0.1681, "high": 0.1683, "low": 0.168, "close": 0.1681, "volume": 105749.3, "quote_volume": 17787.39134, "trades": 114, "taker_buy_volume": 43392.7, "taker_buy_quote": 7299.49753}, {"ts": 1768420860000, "open": 0.168, "high": 0.168, "low": 0.1678, "close": 0.168, "volume": 101139.1, "quote_volume": 16976.08445, "trades": 100, "taker_buy_volume": 23197.2, "taker_buy_quote": 3894.88384}, {"ts": 1768420920000, "open": 0.1679, "high": 0.1685, "low": 0.1679, "close": 0.1682, "volume": 217621.2, "quote_volume": 36632.30446, "trades": 263, "taker_buy_volume": 161999.1, "taker_buy_quote": 27270.10004}, {"ts": 1768420980000, "open": 0.1682, "high": 0.1686, "low": 0.1682, "close": 0.1686, "volume": 86540.1, "quote_volume": 14588.0787, "trades": 70, "taker_buy_volume": 82336.8, "taker_buy_quote": 13879.57636}, {"ts": 1768421040000, "open": 0.1687, "high": 0.1689, "low": 0.1687, "close": 0.1688, "volume": 38220.9, "quote_volume": 6450.07438, "trades": 56, "taker_buy_volume": 29885.5, "taker_buy_quote": 5043.43198}, {"ts": 1768421100000, "open": 0.1687, "high": 0.1689, "low": 0.1686, "close": 0.1689, "volume": 104856.9, "quote_volume": 17687.4291, "trades": 101, "taker_buy_volume": 52904.2, "taker_buy_quote": 8927.31851}, {"ts": 1768421160000, "open": 0.1688, "high": 0.1688, "low": 0.1685, "close": 0.1687, "volume": 25776.5, "quote_volume": 4347.34134, "trades": 63, "taker_buy_volume": 13424.7, "taker_buy_quote": 2264.56434}, {"ts": 1768421220000, "open": 0.1687, "high": 0.1688, "low": 0.1686, "close": 0.1686, "volume": 16343.3, "quote_volume": 2756.13975, "trades": 59, "taker_buy_volume": 11223.2, "taker_buy_quote": 1892.82548}, {"ts": 1768421280000, "open": 0.1685, "high": 0.1685, "low": 0.1682, "close": 0.1683, "volume": 32955.8, "quote_volume": 5548.85893, "trades": 67, "taker_buy_volume": 19013.6, "taker_buy_quote": 3201.03693}, {"ts": 1768421340000, "open": 0.1684, "high": 0.1685, "low": 0.1682, "close": 0.1682, "volume": 44005.0, "quote_volume": 7408.26719, "trades": 84, "taker_buy_volume": 25302.4, "taker_buy_quote": 4260.39554}, {"ts": 1768421400000, "open": 0.1682, "high": 0.1682, "low": 0.1679, "close": 0.168, "volume": 102538.0, "quote_volume": 17234.34244, "trades": 161, "taker_buy_volume": 45424.1, "taker_buy_quote": 7636.25643}, {"ts": 1768421460000, "open": 0.1681, "high": 0.1686, "low": 0.1681, "close": 0.1684, "volume": 171450.7, "quote_volume": 28887.74324, "trades": 183, "taker_buy_volume": 111726.8, "taker_buy_quote": 18820.32563}, {"ts": 1768421520000, "open": 0.1684, "high": 0.1684, "low": 0.1678, "close": 0.1679, "volume": 112744.7, "quote_volume": 18935.29191, "trades": 105, "taker_buy_volume": 26480.4, "taker_buy_quote": 4450.05746}, {"ts": 1768421580000, "open": 0.1679, "high": 0.168, "low": 0.1679, "close": 0.168, "volume": 31230.7, "quote_volume": 5244.24609, "trades": 34, "taker_buy_volume": 13519.3, "taker_buy_quote": 2270.06215}, {"ts": 1768421640000, "open": 0.168, "high": 0.168, "low": 0.1678, "close": 0.1678, "volume": 2188.3, "quote_volume": 367.53986, "trades": 11, "taker_buy_volume": 655.2, "taker_buy_quote": 110.0736}, {"ts": 1768421700000, "open": 0.1678, "high": 0.1678, "low": 0.1675, "close": 0.1675, "volume": 110651.0, "quote_volume": 18550.27381, "trades": 80, "taker_buy_volume": 12485.3, "taker_buy_quote": 2092.98557}, {"ts": 1768421760000, "open": 0.1676, "high": 0.1676, "low": 0.1675, "close": 0.1675, "volume": 16812.5, "quote_volume": 2816.57585, "trades": 11, "taker_buy_volume": 4821.0, "taker_buy_quote": 807.9996}, {"ts": 1768421820000, "open": 0.1675, "high": 0.1676, "low": 0.1675, "close": 0.1676, "volume": 7816.8, "quote_volume": 1309.62019, "trades": 23, "taker_buy_volume": 2774.8, "taker_buy_quote": 464.93108}, {"ts": 1768421880000, "open": 0.1677, "high": 0.1678, "low": 0.1677, "close": 0.1677, "volume": 18527.9, "quote_volume": 3107.63184, "trades": 29, "taker_buy_volume": 10423.5, "taker_buy_quote": 1748.38087}, {"ts": 1768421940000, "open": 0.1678, "high": 0.168, "low": 0.1678, "close": 0.1678, "volume": 14886.5, "quote_volume": 2499.15554, "trades": 25, "taker_buy_volume": 11614.6, "taker_buy_quote": 1950.05327}, {"ts": 1768422000000, "open": 0.1677, "high": 0.1677, "low": 0.1673, "close": 0.1674, "volume": 39923.2, "quote_volume": 6687.99375, "trades": 56, "taker_buy_volume": 8858.5, "taker_buy_quote": 1484.12457}, {"ts": 1768422060000, "open": 0.1675, "high": 0.1677, "low": 0.1675, "close": 0.1677, "volume": 13686.3, "quote_volume": 2293.94552, "trades": 30, "taker_buy_volume": 12712.8, "taker_buy_quote": 2130.68957}, {"ts": 1768422120000, "open": 0.1677, "high": 0.1679, "low": 0.1677, "close": 0.1678, "volume": 35296.0, "quote_volume": 5923.56156, "trades": 32, "taker_buy_volume": 28015.5, "taker_buy_quote": 4701.98076}, {"ts": 1768422180000, "open": 0.1679, "high": 0.168, "low": 0.1679, "close": 0.168, "volume": 35282.2, "quote_volume": 5926.74198, "trades": 42, "taker_buy_volume": 34411.9, "taker_buy_quote": 5780.61861}, {"ts": 1768422240000, "open": 0.168, "high": 0.1681, "low": 0.1678, "close": 0.1678, "volume": 7801.9, "quote_volume": 1309.47148, "trades": 26, "taker_buy_volume": 4483.9, "taker_buy_quote": 752.47342}, {"ts": 1768422300000, "open": 0.1677, "high": 0.1677, "low": 0.1672, "close": 0.1672, "volume": 96235.8, "quote_volume": 16103.88341, "trades": 80, "taker_buy_volume": 4986.3, "taker_buy_quote": 834.70662}, {"ts": 1768422360000, "open": 0.1672, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 26107.5, "quote_volume": 4365.114, "trades": 22, "taker_buy_volume": 12102.6, "taker_buy_quote": 2023.55472}, {"ts": 1768422420000, "open": 0.1672, "high": 0.1672, "low": 0.167, "close": 0.167, "volume": 46522.7, "quote_volume": 7772.60565, "trades": 44, "taker_buy_volume": 7237.4, "taker_buy_quote": 1210.09328}, {"ts": 1768422480000, "open": 0.167, "high": 0.167, "low": 0.1667, "close": 0.1667, "volume": 160714.0, "quote_volume": 26815.90594, "trades": 132, "taker_buy_volume": 27411.0, "taker_buy_quote": 4575.08168}, {"ts": 1768422540000, "open": 0.1668, "high": 0.1669, "low": 0.1667, "close": 0.1667, "volume": 51458.4, "quote_volume": 8582.58477, "trades": 50, "taker_buy_volume": 29310.0, "taker_buy_quote": 4889.05233}, {"ts": 1768422600000, "open": 0.1668, "high": 0.1673, "low": 0.1668, "close": 0.1673, "volume": 102950.4, "quote_volume": 17194.93443, "trades": 140, "taker_buy_volume": 94741.7, "taker_buy_quote": 15824.32159}, {"ts": 1768422660000, "open": 0.1673, "high": 0.1673, "low": 0.1673, "close": 0.1673, "volume": 8391.3, "quote_volume": 1403.86449, "trades": 13, "taker_buy_volume": 7075.9, "taker_buy_quote": 1183.79807}, {"ts": 1768422720000, "open": 0.1673, "high": 0.1674, "low": 0.1671, "close": 0.1671, "volume": 22046.4, "quote_volume": 3689.64087, "trades": 30, "taker_buy_volume": 13111.2, "taker_buy_quote": 2194.19202}, {"ts": 1768422780000, "open": 0.1672, "high": 0.1673, "low": 0.1672, "close": 0.1672, "volume": 21923.7, "quote_volume": 3666.70193, "trades": 45, "taker_buy_volume": 18933.5, "taker_buy_quote": 3166.59701}, {"ts": 1768422840000, "open": 0.1672, "high": 0.1672, "low": 0.1671, "close": 0.1671, "volume": 12096.6, "quote_volume": 2022.54113, "trades": 20, "taker_buy_volume": 10604.9, "taker_buy_quote": 1773.13928}, {"ts": 1768422900000, "open": 0.1671, "high": 0.1671, "low": 0.1668, "close": 0.1668, "volume": 23969.2, "quote_volume": 4002.04949, "trades": 41, "taker_buy_volume": 6046.7, "taker_buy_quote": 1009.80693}, {"ts": 1768422960000, "open": 0.1669, "high": 0.1669, "low": 0.1667, "close": 0.1667, "volume": 27538.8, "quote_volume": 4592.05926, "trades": 52, "taker_buy_volume": 11192.5, "taker_buy_quote": 1866.95688}, {"ts": 1768423020000, "open": 0.1667, "high": 0.1667, "low": 0.1666, "close": 0.1666, "volume": 24872.1, "quote_volume": 4144.7404, "trades": 43, "taker_buy_volume": 12311.1, "taker_buy_quote": 2051.94224}, {"ts": 1768423080000, "open": 0.1667, "high": 0.1671, "low": 0.1667, "close": 0.1671, "volume": 41301.4, "quote_volume": 6891.79503, "trades": 55, "taker_buy_volume": 40971.6, "taker_buy_quote": 6836.78439}, {"ts": 1768423140000, "open": 0.1671, "high": 0.1672, "low": 0.167, "close": 0.167, "volume": 90539.0, "quote_volume": 15129.31288, "trades": 83, "taker_buy_volume": 71786.5, "taker_buy_quote": 11995.78762}, {"ts": 1768423200000, "open": 0.167, "high": 0.1671, "low": 0.1667, "close": 0.1667, "volume": 124693.0, "quote_volume": 20805.99084, "trades": 104, "taker_buy_volume": 68432.6, "taker_buy_quote": 11419.03431}, {"ts": 1768423260000, "open": 0.1667, "high": 0.1667, "low": 0.1664, "close": 0.1666, "volume": 112550.6, "quote_volume": 18740.40289, "trades": 100, "taker_buy_volume": 26484.6, "taker_buy_quote": 4408.84084}, {"ts": 1768423320000, "open": 0.1666, "high": 0.1667, "low": 0.1665, "close": 0.1665, "volume": 32622.7, "quote_volume": 5433.66908, "trades": 38, "taker_buy_volume": 27928.8, "taker_buy_quote": 4651.74939}, {"ts": 1768423380000, "open": 0.1664, "high": 0.1667, "low": 0.1664, "close": 0.1667, "volume": 45802.6, "quote_volume": 7630.24166, "trades": 79, "taker_buy_volume": 41993.0, "taker_buy_quote": 6995.81947}, {"ts": 1768423440000, "open": 0.1667, "high": 0.1668, "low": 0.1666, "close": 0.1666, "volume": 30704.6, "quote_volume": 5116.38149, "trades": 33, "taker_buy_volume": 10226.7, "taker_buy_quote": 1704.51166}, {"ts": 1768423500000, "open": 0.1666, "high": 0.1666, "low": 0.1664, "close": 0.1665, "volume": 46855.2, "quote_volume": 7800.93135, "trades": 81, "taker_buy_volume": 12516.9, "taker_buy_quote": 2083.52597}, {"ts": 1768423560000, "open": 0.1665, "high": 0.1666, "low": 0.1664, "close": 0.1666, "volume": 34878.9, "quote_volume": 5808.13803, "trades": 50, "taker_buy_volume": 22879.2, "taker_buy_quote": 3810.65022}, {"ts": 1768423620000, "open": 0.1666, "high": 0.1669, "low": 0.1666, "close": 0.1667, "volume": 74379.2, "quote_volume": 12400.96207, "trades": 69, "taker_buy_volume": 58663.8, "taker_buy_quote": 9779.84162}, {"ts": 1768423680000, "open": 0.1667, "high": 0.1667, "low": 0.1664, "close": 0.1664, "volume": 39320.0, "quote_volume": 6552.14583, "trades": 54, "taker_buy_volume": 13017.5, "taker_buy_quote": 2169.5695}, {"ts": 1768423740000, "open": 0.1664, "high": 0.1664, "low": 0.1664, "close": 0.1664, "volume": 6219.8, "quote_volume": 1034.97472, "trades": 21, "taker_buy_volume": 4834.8, "taker_buy_quote": 804.51072}, {"ts": 1768423800000, "open": 0.1664, "high": 0.1664, "low": 0.1662, "close": 0.1663, "volume": 3998.8, "quote_volume": 665.00969, "trades": 27, "taker_buy_volume": 944.9, "taker_buy_quote": 157.13687}, {"ts": 1768423860000, "open": 0.1662, "high": 0.1662, "low": 0.166, "close": 0.1661, "volume": 80891.7, "quote_volume": 13432.85535, "trades": 81, "taker_buy_volume": 37741.8, "taker_buy_quote": 6266.30926}, {"ts": 1768423920000, "open": 0.166, "high": 0.1663, "low": 0.166, "close": 0.1663, "volume": 20192.6, "quote_volume": 3355.35226, "trades": 51, "taker_buy_volume": 18196.3, "taker_buy_quote": 3023.66835}, {"ts": 1768423980000, "open": 0.1663, "high": 0.1665, "low": 0.1663, "close": 0.1665, "volume": 20142.1, "quote_volume": 3350.79105, "trades": 38, "taker_buy_volume": 13265.9, "taker_buy_quote": 2207.27899}, {"ts": 1768424040000, "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1666, "volume": 8964.0, "quote_volume": 1493.37417, "trades": 20, "taker_buy_volume": 7596.7, "taker_buy_quote": 1265.61022}, {"ts": 1768424100000, "open": 0.1665, "high": 0.1665, "low": 0.1664, "close": 0.1665, "volume": 1832.1, "quote_volume": 305.03305, "trades": 15, "taker_buy_volume": 812.2, "taker_buy_quote": 135.2313}, {"ts": 1768424160000, "open": 0.1666, "high": 0.1667, "low": 0.1665, "close": 0.1665, "volume": 30667.6, "quote_volume": 5110.19196, "trades": 57, "taker_buy_volume": 21705.0, "taker_buy_quote": 3616.92611}, {"ts": 1768424220000, "open": 0.1666, "high": 0.1668, "low": 0.1666, "close": 0.1668, "volume": 26516.6, "quote_volume": 4421.55646, "trades": 49, "taker_buy_volume": 15010.9, "taker_buy_quote": 2502.91741}, {"ts": 1768424280000, "open": 0.1667, "high": 0.1668, "low": 0.1667, "close": 0.1668, "volume": 39326.4, "quote_volume": 6558.53926, "trades": 45, "taker_buy_volume": 20557.5, "taker_buy_quote": 3428.01664}, {"ts": 1768424340000, "open": 0.1667, "high": 0.167, "low": 0.1667, "close": 0.167, "volume": 89159.1, "quote_volume": 14882.97624, "trades": 67, "taker_buy_volume": 74467.6, "taker_buy_quote": 12430.29005}, {"ts": 1768424400000, "open": 0.167, "high": 0.167, "low": 0.1667, "close": 0.1667, "volume": 12298.5, "quote_volume": 2050.61269, "trades": 26, "taker_buy_volume": 3253.8, "taker_buy_quote": 542.43033}, {"ts": 1768424460000, "open": 0.1668, "high": 0.1671, "low": 0.1668, "close": 0.1669, "volume": 128444.4, "quote_volume": 21448.36577, "trades": 120, "taker_buy_volume": 42692.3, "taker_buy_quote": 7129.88689}, {"ts": 1768424520000, "open": 0.167, "high": 0.1672, "low": 0.1669, "close": 0.167, "volume": 50138.5, "quote_volume": 8377.83999, "trades": 78, "taker_buy_volume": 46675.5, "taker_buy_quote": 7799.33881}, {"ts": 1768424580000, "open": 0.1671, "high": 0.1673, "low": 0.1671, "close": 0.1672, "volume": 35670.0, "quote_volume": 5962.94122, "trades": 55, "taker_buy_volume": 33100.6, "taker_buy_quote": 5533.43049}, {"ts": 1768424640000, "open": 0.1673, "high": 0.1674, "low": 0.1673, "close": 0.1674, "volume": 41532.1, "quote_volume": 6951.18751, "trades": 46, "taker_buy_volume": 33436.2, "taker_buy_quote": 5595.93385}, {"ts": 1768424700000, "open": 0.1673, "high": 0.1682, "low": 0.1673, "close": 0.1681, "volume": 254475.8, "quote_volume": 42702.88813, "trades": 183, "taker_buy_volume": 208026.9, "taker_buy_quote": 34901.21712}, {"ts": 1768424760000, "open": 0.1681, "high": 0.1682, "low": 0.168, "close": 0.1681, "volume": 49096.7, "quote_volume": 8255.53057, "trades": 76, "taker_buy_volume": 44580.1, "taker_buy_quote": 7496.26012}, {"ts": 1768424820000, "open": 0.1682, "high": 0.1687, "low": 0.168, "close": 0.1686, "volume": 224247.5, "quote_volume": 37762.78735, "trades": 164, "taker_buy_volume": 170892.2, "taker_buy_quote": 28770.15068}, {"ts": 1768424880000, "open": 0.1687, "high": 0.1687, "low": 0.1682, "close": 0.1682, "volume": 42202.2, "quote_volume": 7107.7826, "trades": 85, "taker_buy_volume": 18085.7, "taker_buy_quote": 3045.86885}, {"ts": 1768424940000, "open": 0.1682, "high": 0.1682, "low": 0.1681, "close": 0.1681, "volume": 8246.6, "quote_volume": 1386.63904, "trades": 29, "taker_buy_volume": 4140.5, "taker_buy_quote": 696.09257}, {"ts": 1768425000000, "open": 0.1682, "high": 0.1682, "low": 0.168, "close": 0.1682, "volume": 14576.2, "quote_volume": 2451.41376, "trades": 39, "taker_buy_volume": 3289.6, "taker_buy_quote": 553.21931}, {"ts": 1768425060000, "open": 0.1681, "high": 0.1684, "low": 0.1681, "close": 0.1684, "volume": 112912.9, "quote_volume": 19010.869, "trades": 60, "taker_buy_volume": 103027.4, "taker_buy_quote": 17347.07685}, {"ts": 1768425120000, "open": 0.1683, "high": 0.1683, "low": 0.168, "close": 0.168, "volume": 30712.3, "quote_volume": 5166.76136, "trades": 41, "taker_buy_volume": 7105.6, "taker_buy_quote": 1195.7115}, {"ts": 1768425180000, "open": 0.168, "high": 0.168, "low": 0.1679, "close": 0.1679, "volume": 30549.4, "quote_volume": 5130.6515, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425240000, "open": 0.1678, "high": 0.1678, "low": 0.1676, "close": 0.1676, "volume": 45885.5, "quote_volume": 7691.92843, "trades": 49, "taker_buy_volume": 2999.9, "taker_buy_quote": 502.78324}, {"ts": 1768425300000, "open": 0.1675, "high": 0.1675, "low": 0.1674, "close": 0.1674, "volume": 38640.2, "quote_volume": 6470.30346, "trades": 41, "taker_buy_volume": 1862.3, "taker_buy_quote": 311.74902}, {"ts": 1768425360000, "open": 0.1673, "high": 0.1676, "low": 0.1673, "close": 0.1676, "volume": 31212.3, "quote_volume": 5225.06853, "trades": 51, "taker_buy_volume": 17339.0, "taker_buy_quote": 2903.98506}, {"ts": 1768425420000, "open": 0.1676, "high": 0.1676, "low": 0.1675, "close": 0.1676, "volume": 15667.9, "quote_volume": 2624.98648, "trades": 31, "taker_buy_volume": 2587.7, "taker_buy_quote": 433.55967}, {"ts": 1768425480000, "open": 0.1676, "high": 0.1676, "low": 0.1675, "close": 0.1676, "volume": 10703.4, "quote_volume": 1793.80548, "trades": 19, "taker_buy_volume": 6045.6, "taker_buy_quote": 1013.24256}, {"ts": 1768425540000, "open": 0.1676, "high": 0.1677, "low": 0.1676, "close": 0.1677, "volume": 11257.4, "quote_volume": 1887.86071, "trades": 15, "taker_buy_volume": 11132.6, "taker_buy_quote": 1866.93702}, {"ts": 1768425600000, "open": 0.1678, "high": 0.1679, "low": 0.1678, "close": 0.1679, "volume": 7025.1, "quote_volume": 1179.26467, "trades": 32, "taker_buy_volume": 4430.8, "taker_buy_quote": 743.84739}, {"ts": 1768425660000, "open": 0.168, "high": 0.1683, "low": 0.168, "close": 0.1682, "volume": 152392.7, "quote_volume": 25640.44058, "trades": 98, "taker_buy_volume": 113543.2, "taker_buy_quote": 19102.83875}, {"ts": 1768425720000, "open": 0.1681, "high": 0.1681, "low": 0.1675, "close": 0.168, "volume": 293943.7, "quote_volume": 49321.05736, "trades": 224, "taker_buy_volume": 77413.0, "taker_buy_quote": 12985.95854}, {"ts": 1768425780000, "open": 0.1679, "high": 0.168, "low": 0.1679, "close": 0.168, "volume": 7957.4, "quote_volume": 1336.58226, "trades": 23, "taker_buy_volume": 5888.8, "taker_buy_quote": 989.18972}, {"ts": 1768425840000, "open": 0.1679, "high": 0.1679, "low": 0.1676, "close": 0.1676, "volume": 9012.1, "quote_volume": 1511.56204, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425900000, "open": 0.1676, "high": 0.1676, "low": 0.1674, "close": 0.1675, "volume": 45204.6, "quote_volume": 7568.30229, "trades": 44, "taker_buy_volume": 24385.4, "taker_buy_quote": 4082.86511}, {"ts": 1768425960000, "open": 0.1676, "high": 0.1676, "low": 0.1672, "close": 0.1673, "volume": 164929.6, "quote_volume": 27610.68571, "trades": 96, "taker_buy_volume": 9063.4, "taker_buy_quote": 1518.36004}, {"ts": 1768426020000, "open": 0.1672, "high": 0.1672, "low": 0.1669, "close": 0.167, "volume": 201501.0, "quote_volume": 33650.91974, "trades": 86, "taker_buy_volume": 44844.0, "taker_buy_quote": 7485.7609}, {"ts": 1768426080000, "open": 0.167, "high": 0.1672, "low": 0.167, "close": 0.1671, "volume": 20000.8, "quote_volume": 3341.49831, "trades": 26, "taker_buy_volume": 12869.7, "taker_buy_quote": 2150.45778}, {"ts": 1768426140000, "open": 0.1671, "high": 0.1672, "low": 0.167, "close": 0.167, "volume": 7605.7, "quote_volume": 1271.22242, "trades": 24, "taker_buy_volume": 932.1, "taker_buy_quote": 155.84712}, {"ts": 1768426200000, "open": 0.167, "high": 0.167, "low": 0.1668, "close": 0.1668, "volume": 55180.2, "quote_volume": 9206.91932, "trades": 55, "taker_buy_volume": 9178.1, "taker_buy_quote": 1531.17455}, {"ts": 1768426260000, "open": 0.1669, "high": 0.167, "low": 0.1668, "close": 0.1668, "volume": 38739.5, "quote_volume": 6464.79707, "trades": 82, "taker_buy_volume": 16625.6, "taker_buy_quote": 2774.52505}, {"ts": 1768426320000, "open": 0.1668, "high": 0.1668, "low": 0.1668, "close": 0.1668, "volume": 5600.0, "quote_volume": 934.08, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426380000, "open": 0.1669, "high": 0.1669, "low": 0.1669, "close": 0.1669, "volume": 536.8, "quote_volume": 89.59192, "trades": 9, "taker_buy_volume": 466.4, "taker_buy_quote": 77.84216}, {"ts": 1768426440000, "open": 0.1669, "high": 0.1672, "low": 0.1669, "close": 0.1671, "volume": 33098.5, "quote_volume": 5529.78012, "trades": 56, "taker_buy_volume": 17437.3, "taker_buy_quote": 2913.92761}, {"ts": 1768426500000, "open": 0.1671, "high": 0.1671, "low": 0.1669, "close": 0.167, "volume": 23024.8, "quote_volume": 3845.7362, "trades": 37, "taker_buy_volume": 2297.7, "taker_buy_quote": 383.7159}, {"ts": 1768426560000, "open": 0.1671, "high": 0.1672, "low": 0.1671, "close": 0.1672, "volume": 10125.7, "quote_volume": 1692.85021, "trades": 24, "taker_buy_volume": 10125.7, "taker_buy_quote": 1692.85021}, {"ts": 1768426620000, "open": 0.1672, "high": 0.1672, "low": 0.1669, "close": 0.1669, "volume": 22615.9, "quote_volume": 3777.22382, "trades": 37, "taker_buy_volume": 29.9, "taker_buy_quote": 4.9933}, {"ts": 1768426680000, "open": 0.1669, "high": 0.1671, "low": 0.1669, "close": 0.1669, "volume": 22718.3, "quote_volume": 3793.27374, "trades": 43, "taker_buy_volume": 1947.0, "taker_buy_quote": 325.11832}, {"ts": 1768426740000, "open": 0.1669, "high": 0.167, "low": 0.1668, "close": 0.1668, "volume": 27835.0, "quote_volume": 4645.5809, "trades": 52, "taker_buy_volume": 3611.1, "taker_buy_quote": 602.96102}, {"ts": 1768426800000, "open": 0.1668, "high": 0.1671, "low": 0.1668, "close": 0.167, "volume": 52361.1, "quote_volume": 8743.77967, "trades": 81, "taker_buy_volume": 51689.7, "taker_buy_quote": 8631.77623}, {"ts": 1768426860000, "open": 0.167, "high": 0.167, "low": 0.1666, "close": 0.1666, "volume": 34167.4, "quote_volume": 5698.23196, "trades": 42, "taker_buy_volume": 69.5, "taker_buy_quote": 11.6065}, {"ts": 1768426920000, "open": 0.1666, "high": 0.1666, "low": 0.1664, "close": 0.1664, "volume": 59287.3, "quote_volume": 9870.75585, "trades": 58, "taker_buy_volume": 2652.4, "taker_buy_quote": 441.6486}, {"ts": 1768426980000, "open": 0.1663, "high": 0.1666, "low": 0.1663, "close": 0.1666, "volume": 41513.5, "quote_volume": 6910.80954, "trades": 40, "taker_buy_volume": 37687.6, "taker_buy_quote": 6274.53959}, {"ts": 1768427040000, "open": 0.1665, "high": 0.1665, "low": 0.1661, "close": 0.1662, "volume": 294263.8, "quote_volume": 48910.58198, "trades": 131, "taker_buy_volume": 127498.9, "taker_buy_quote": 21191.16874}, {"ts": 1768427100000, "open": 0.1662, "high": 0.1663, "low": 0.1661, "close": 0.1662, "volume": 70573.9, "quote_volume": 11735.36369, "trades": 44, "taker_buy_volume": 52384.2, "taker_buy_quote": 8711.02263}, {"ts": 1768427160000, "open": 0.1662, "high": 0.1664, "low": 0.1662, "close": 0.1663, "volume": 27437.4, "quote_volume": 4564.62461, "trades": 36, "taker_buy_volume": 14458.3, "taker_buy_quote": 2405.02633}, {"ts": 1768427220000, "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 3306.5, "quote_volume": 549.54718, "trades": 13, "taker_buy_volume": 68.8, "taker_buy_quote": 11.44144}, {"ts": 1768427280000, "open": 0.1663, "high": 0.1664, "low": 0.1663, "close": 0.1664, "volume": 35263.7, "quote_volume": 5867.35009, "trades": 35, "taker_buy_volume": 20795.7, "taker_buy_quote": 3459.87489}, {"ts": 1768427340000, "open": 0.1664, "high": 0.1667, "low": 0.1664, "close": 0.1666, "volume": 54940.2, "quote_volume": 9152.416, "trades": 67, "taker_buy_volume": 39099.7, "taker_buy_quote": 6512.53849}, {"ts": 1768427400000, "open": 0.1666, "high": 0.1667, "low": 0.1665, "close": 0.1666, "volume": 49640.0, "quote_volume": 8267.28646, "trades": 38, "taker_buy_volume": 3833.1, "taker_buy_quote": 638.71799}, {"ts": 1768427460000, "open": 0.1665, "high": 0.1665, "low": 0.1663, "close": 0.1665, "volume": 46689.1, "quote_volume": 7766.83886, "trades": 52, "taker_buy_volume": 25558.0, "taker_buy_quote": 4250.92149}, {"ts": 1768427520000, "open": 0.1665, "high": 0.1668, "low": 0.1665, "close": 0.1667, "volume": 11636.4, "quote_volume": 1938.96541, "trades": 31, "taker_buy_volume": 10262.6, "taker_buy_quote": 1710.05347}, {"ts": 1768427580000, "open": 0.1666, "high": 0.1666, "low": 0.1661, "close": 0.1661, "volume": 74066.3, "quote_volume": 12321.32119, "trades": 79, "taker_buy_volume": 16985.9, "taker_buy_quote": 2826.3015}, {"ts": 1768427640000, "open": 0.1661, "high": 0.1661, "low": 0.164, "close": 0.1643, "volume": 1793814.7, "quote_volume": 296145.08099, "trades": 833, "taker_buy_volume": 676269.6, "taker_buy_quote": 111687.06135}, {"ts": 1768427700000, "open": 0.1644, "high": 0.1644, "low": 0.164, "close": 0.1643, "volume": 263854.0, "quote_volume": 43339.27551, "trades": 195, "taker_buy_volume": 118518.8, "taker_buy_quote": 19478.43307}, {"ts": 1768427760000, "open": 0.1643, "high": 0.1645, "low": 0.1639, "close": 0.1644, "volume": 413871.7, "quote_volume": 67924.84572, "trades": 251, "taker_buy_volume": 287616.6, "taker_buy_quote": 47202.38442}, {"ts": 1768427820000, "open": 0.1643, "high": 0.1644, "low": 0.1639, "close": 0.164, "volume": 261553.8, "quote_volume": 42934.51902, "trades": 175, "taker_buy_volume": 66351.8, "taker_buy_quote": 10889.50445}, {"ts": 1768427880000, "open": 0.164, "high": 0.1642, "low": 0.164, "close": 0.1641, "volume": 150950.9, "quote_volume": 24765.08528, "trades": 85, "taker_buy_volume": 51766.0, "taker_buy_quote": 8494.74083}, {"ts": 1768427940000, "open": 0.1641, "high": 0.1647, "low": 0.1641, "close": 0.1647, "volume": 43920.2, "quote_volume": 7218.97998, "trades": 60, "taker_buy_volume": 39059.6, "taker_buy_quote": 6419.27174}, {"ts": 1768428000000, "open": 0.1646, "high": 0.1646, "low": 0.1644, "close": 0.1644, "volume": 34059.4, "quote_volume": 5601.76301, "trades": 39, "taker_buy_volume": 5616.3, "taker_buy_quote": 924.44298}, {"ts": 1768428060000, "open": 0.1643, "high": 0.1648, "low": 0.1643, "close": 0.1648, "volume": 150515.8, "quote_volume": 24782.68635, "trades": 149, "taker_buy_volume": 119097.7, "taker_buy_quote": 19607.88548}, {"ts": 1768428120000, "open": 0.1648, "high": 0.1649, "low": 0.1644, "close": 0.1645, "volume": 56460.4, "quote_volume": 9296.13709, "trades": 79, "taker_buy_volume": 33433.0, "taker_buy_quote": 5506.39001}, {"ts": 1768428180000, "open": 0.1645, "high": 0.1647, "low": 0.1645, "close": 0.1645, "volume": 32050.2, "quote_volume": 5275.52931, "trades": 47, "taker_buy_volume": 14104.8, "taker_buy_quote": 2321.85468}, {"ts": 1768428240000, "open": 0.1645, "high": 0.1645, "low": 0.1643, "close": 0.1643, "volume": 17731.1, "quote_volume": 2916.1673, "trades": 35, "taker_buy_volume": 13232.4, "taker_buy_quote": 2176.69941}, {"ts": 1768428300000, "open": 0.1643, "high": 0.1643, "low": 0.1636, "close": 0.164, "volume": 338094.1, "quote_volume": 55405.13837, "trades": 178, "taker_buy_volume": 64811.8, "taker_buy_quote": 10628.9619}, {"ts": 1768428360000, "open": 0.1641, "high": 0.1642, "low": 0.164, "close": 0.164, "volume": 13233.6, "quote_volume": 2171.63377, "trades": 25, "taker_buy_volume": 2417.6, "taker_buy_quote": 396.73493}, {"ts": 1768428420000, "open": 0.1641, "high": 0.1646, "low": 0.1641, "close": 0.1646, "volume": 113334.3, "quote_volume": 18634.44595, "trades": 84, "taker_buy_volume": 82574.3, "taker_buy_quote": 13571.47167}, {"ts": 1768428480000, "open": 0.1646, "high": 0.1649, "low": 0.1646, "close": 0.1647, "volume": 173047.8, "quote_volume": 28505.61423, "trades": 121, "taker_buy_volume": 127095.4, "taker_buy_quote": 20935.809}, {"ts": 1768428540000, "open": 0.1646, "high": 0.1647, "low": 0.1645, "close": 0.1645, "volume": 28330.4, "quote_volume": 4663.17541, "trades": 38, "taker_buy_volume": 4160.1, "taker_buy_quote": 684.76073}, {"ts": 1768428600000, "open": 0.1645, "high": 0.1647, "low": 0.1644, "close": 0.1647, "volume": 56536.2, "quote_volume": 9300.43104, "trades": 70, "taker_buy_volume": 23170.3, "taker_buy_quote": 3811.80049}, {"ts": 1768428660000, "open": 0.1646, "high": 0.1646, "low": 0.1645, "close": 0.1646, "volume": 7410.5, "quote_volume": 1219.76162, "trades": 23, "taker_buy_volume": 5081.3, "taker_buy_quote": 836.38198}, {"ts": 1768428720000, "open": 0.1646, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 26322.2, "quote_volume": 4332.62746, "trades": 35, "taker_buy_volume": 8765.7, "taker_buy_quote": 1442.83422}, {"ts": 1768428780000, "open": 0.1646, "high": 0.165, "low": 0.1642, "close": 0.1645, "volume": 366588.8, "quote_volume": 60363.55915, "trades": 342, "taker_buy_volume": 220250.5, "taker_buy_quote": 36279.67479}, {"ts": 1768428840000, "open": 0.1645, "high": 0.1647, "low": 0.1645, "close": 0.1647, "volume": 12586.6, "quote_volume": 2071.95754, "trades": 36, "taker_buy_volume": 5094.8, "taker_buy_quote": 838.84294}, {"ts": 1768428900000, "open": 0.1647, "high": 0.1647, "low": 0.1647, "close": 0.1647, "volume": 24736.9, "quote_volume": 4074.16743, "trades": 38, "taker_buy_volume": 4535.7, "taker_buy_quote": 747.02979}, {"ts": 1768428960000, "open": 0.1646, "high": 0.1646, "low": 0.1643, "close": 0.1644, "volume": 38304.0, "quote_volume": 6298.06679, "trades": 39, "taker_buy_volume": 7104.0, "taker_buy_quote": 1167.8976}, {"ts": 1768429020000, "open": 0.1645, "high": 0.1645, "low": 0.1644, "close": 0.1644, "volume": 3350.9, "quote_volume": 551.16305, "trades": 29, "taker_buy_volume": 1073.0, "taker_buy_quote": 176.5085}, {"ts": 1768429080000, "open": 0.1644, "high": 0.1648, "low": 0.1643, "close": 0.1648, "volume": 73455.8, "quote_volume": 12092.45631, "trades": 127, "taker_buy_volume": 56745.4, "taker_buy_quote": 9344.42192}, {"ts": 1768429140000, "open": 0.1648, "high": 0.1648, "low": 0.1647, "close": 0.1648, "volume": 2994.9, "quote_volume": 493.55293, "trades": 13, "taker_buy_volume": 2929.0, "taker_buy_quote": 482.6992}, {"ts": 1768429200000, "open": 0.1649, "high": 0.1653, "low": 0.1649, "close": 0.1653, "volume": 119619.7, "quote_volume": 19750.72598, "trades": 109, "taker_buy_volume": 116907.3, "taker_buy_quote": 19302.83832}, {"ts": 1768429260000, "open": 0.1653, "high": 0.1653, "low": 0.1648, "close": 0.1648, "volume": 120078.2, "quote_volume": 19815.73056, "trades": 109, "taker_buy_volume": 47659.2, "taker_buy_quote": 7863.768}, {"ts": 1768429320000, "open": 0.1648, "high": 0.165, "low": 0.1648, "close": 0.165, "volume": 22013.3, "quote_volume": 3631.26077, "trades": 32, "taker_buy_volume": 20806.6, "taker_buy_quote": 3432.39661}, {"ts": 1768429380000, "open": 0.1651, "high": 0.1652, "low": 0.1651, "close": 0.1652, "volume": 20932.4, "quote_volume": 3456.59734, "trades": 18, "taker_buy_volume": 20932.4, "taker_buy_quote": 3456.59734}, {"ts": 1768429440000, "open": 0.1652, "high": 0.1654, "low": 0.1652, "close": 0.1652, "volume": 67288.5, "quote_volume": 11122.90833, "trades": 107, "taker_buy_volume": 60477.8, "taker_buy_quote": 9997.02746}, {"ts": 1768429500000, "open": 0.1652, "high": 0.1652, "low": 0.165, "close": 0.165, "volume": 27288.0, "quote_volume": 4504.24653, "trades": 53, "taker_buy_volume": 13244.0, "taker_buy_quote": 2186.55984}, {"ts": 1768429560000, "open": 0.165, "high": 0.165, "low": 0.1647, "close": 0.1647, "volume": 81957.0, "quote_volume": 13507.67944, "trades": 55, "taker_buy_volume": 2137.9, "taker_buy_quote": 352.7535}, {"ts": 1768429620000, "open": 0.1647, "high": 0.1648, "low": 0.1647, "close": 0.1647, "volume": 15189.7, "quote_volume": 2501.84063, "trades": 19, "taker_buy_volume": 12936.5, "taker_buy_quote": 2130.73859}, {"ts": 1768429680000, "open": 0.1648, "high": 0.1648, "low": 0.1646, "close": 0.1647, "volume": 45642.2, "quote_volume": 7517.98307, "trades": 94, "taker_buy_volume": 22568.1, "taker_buy_quote": 3717.77425}, {"ts": 1768429740000, "open": 0.1647, "high": 0.1647, "low": 0.1644, "close": 0.1644, "volume": 26777.9, "quote_volume": 4402.71065, "trades": 39, "taker_buy_volume": 17854.8, "taker_buy_quote": 2935.32912}, {"ts": 1768429800000, "open": 0.1644, "high": 0.1645, "low": 0.1643, "close": 0.1645, "volume": 25461.6, "quote_volume": 4188.01809, "trades": 73, "taker_buy_volume": 23826.4, "taker_buy_quote": 3919.22987}, {"ts": 1768429860000, "open": 0.1645, "high": 0.1646, "low": 0.1644, "close": 0.1645, "volume": 8972.5, "quote_volume": 1475.97242, "trades": 25, "taker_buy_volume": 6601.8, "taker_buy_quote": 1086.00677}, {"ts": 1768429920000, "open": 0.1646, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 22241.6, "quote_volume": 3659.77988, "trades": 39, "taker_buy_volume": 16879.0, "taker_buy_quote": 2777.53992}, {"ts": 1768429980000, "open": 0.1645, "high": 0.1645, "low": 0.1642, "close": 0.1642, "volume": 146404.8, "quote_volume": 24045.31325, "trades": 49, "taker_buy_volume": 3387.1, "taker_buy_quote": 557.17795}, {"ts": 1768430040000, "open": 0.1642, "high": 0.1642, "low": 0.1639, "close": 0.1642, "volume": 137334.5, "quote_volume": 22530.81942, "trades": 183, "taker_buy_volume": 39344.2, "taker_buy_quote": 6456.23684}, {"ts": 1768430100000, "open": 0.1642, "high": 0.1642, "low": 0.1641, "close": 0.1642, "volume": 8013.7, "quote_volume": 1315.60838, "trades": 21, "taker_buy_volume": 1193.2, "taker_buy_quote": 195.92344}, {"ts": 1768430160000, "open": 0.1641, "high": 0.1644, "low": 0.1641, "close": 0.1641, "volume": 41918.5, "quote_volume": 6886.07005, "trades": 83, "taker_buy_volume": 28662.3, "taker_buy_quote": 4708.33622}, {"ts": 1768430220000, "open": 0.164, "high": 0.1642, "low": 0.1639, "close": 0.1639, "volume": 74519.9, "quote_volume": 12216.46448, "trades": 67, "taker_buy_volume": 3690.3, "taker_buy_quote": 605.85191}, {"ts": 1768430280000, "open": 0.1638, "high": 0.1638, "low": 0.1624, "close": 0.1627, "volume": 1057665.6, "quote_volume": 172382.78107, "trades": 724, "taker_buy_volume": 462328.9, "taker_buy_quote": 75346.5791}, {"ts": 1768430340000, "open": 0.1626, "high": 0.1629, "low": 0.1625, "close": 0.1625, "volume": 118095.2, "quote_volume": 19215.28105, "trades": 192, "taker_buy_volume": 46448.1, "taker_buy_quote": 7563.08}, {"ts": 1768430400000, "open": 0.1625, "high": 0.1625, "low": 0.162, "close": 0.1621, "volume": 253638.5, "quote_volume": 41167.95389, "trades": 326, "taker_buy_volume": 83976.6, "taker_buy_quote": 13633.42972}, {"ts": 1768430460000, "open": 0.1622, "high": 0.1622, "low": 0.1618, "close": 0.162, "volume": 346831.9, "quote_volume": 56175.84814, "trades": 278, "taker_buy_volume": 90353.9, "taker_buy_quote": 14646.84753}, {"ts": 1768430520000, "open": 0.1621, "high": 0.1622, "low": 0.1618, "close": 0.1621, "volume": 207118.9, "quote_volume": 33562.64477, "trades": 226, "taker_buy_volume": 125488.4, "taker_buy_quote": 20341.33605}, {"ts": 1768430580000, "open": 0.162, "high": 0.1621, "low": 0.1618, "close": 0.1621, "volume": 135738.8, "quote_volume": 21984.99003, "trades": 172, "taker_buy_volume": 65320.2, "taker_buy_quote": 10582.42285}, {"ts": 1768430640000, "open": 0.1621, "high": 0.1621, "low": 0.161, "close": 0.1611, "volume": 157521.5, "quote_volume": 25411.3852, "trades": 174, "taker_buy_volume": 34830.1, "taker_buy_quote": 5616.00295}, {"ts": 1768430700000, "open": 0.1612, "high": 0.1617, "low": 0.1612, "close": 0.1617, "volume": 41098.1, "quote_volume": 6634.51685, "trades": 69, "taker_buy_volume": 40498.1, "taker_buy_quote": 6537.79685}, {"ts": 1768430760000, "open": 0.1618, "high": 0.1619, "low": 0.1617, "close": 0.1619, "volume": 68219.6, "quote_volume": 11039.6692, "trades": 110, "taker_buy_volume": 55256.0, "taker_buy_quote": 8942.16522}, {"ts": 1768430820000, "open": 0.1619, "high": 0.1622, "low": 0.1619, "close": 0.1622, "volume": 66645.7, "quote_volume": 10802.02727, "trades": 67, "taker_buy_volume": 61132.1, "taker_buy_quote": 9908.28228}, {"ts": 1768430880000, "open": 0.1622, "high": 0.1631, "low": 0.1621, "close": 0.1629, "volume": 531202.6, "quote_volume": 86414.01736, "trades": 374, "taker_buy_volume": 424371.5, "taker_buy_quote": 69048.72656}, {"ts": 1768430940000, "open": 0.1629, "high": 0.1629, "low": 0.1625, "close": 0.1625, "volume": 61314.0, "quote_volume": 9981.9056, "trades": 72, "taker_buy_volume": 13099.3, "taker_buy_quote": 2132.9627}, {"ts": 1768431000000, "open": 0.1625, "high": 0.1625, "low": 0.1624, "close": 0.1624, "volume": 11343.0, "quote_volume": 1843.11891, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431060000, "open": 0.1624, "high": 0.1624, "low": 0.1621, "close": 0.1622, "volume": 12460.6, "quote_volume": 2022.44343, "trades": 30, "taker_buy_volume": 1363.0, "taker_buy_quote": 221.08418}, {"ts": 1768431120000, "open": 0.1622, "high": 0.1623, "low": 0.1621, "close": 0.1621, "volume": 7728.5, "quote_volume": 1253.31645, "trades": 20, "taker_buy_volume": 64.2, "taker_buy_quote": 10.41966}, {"ts": 1768431180000, "open": 0.1621, "high": 0.1622, "low": 0.162, "close": 0.162, "volume": 39332.5, "quote_volume": 6373.57922, "trades": 36, "taker_buy_volume": 11078.9, "taker_buy_quote": 1795.92416}, {"ts": 1768431240000, "open": 0.162, "high": 0.162, "low": 0.1615, "close": 0.1616, "volume": 156911.8, "quote_volume": 25378.83354, "trades": 80, "taker_buy_volume": 9999.0, "taker_buy_quote": 1615.8384}, {"ts": 1768431300000, "open": 0.1616, "high": 0.1617, "low": 0.1615, "close": 0.1615, "volume": 49837.1, "quote_volume": 8052.27898, "trades": 60, "taker_buy_volume": 14974.2, "taker_buy_quote": 2420.74374}, {"ts": 1768431360000, "open": 0.1615, "high": 0.1617, "low": 0.1614, "close": 0.1616, "volume": 75842.7, "quote_volume": 12250.73697, "trades": 109, "taker_buy_volume": 34690.6, "taker_buy_quote": 5603.44979}, {"ts": 1768431420000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1614, "volume": 2032.1, "quote_volume": 328.06368, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431480000, "open": 0.1615, "high": 0.1619, "low": 0.1615, "close": 0.1619, "volume": 48000.1, "quote_volume": 7765.50816, "trades": 59, "taker_buy_volume": 43511.3, "taker_buy_quote": 7039.05012}, {"ts": 1768431540000, "open": 0.1619, "high": 0.1619, "low": 0.1617, "close": 0.1617, "volume": 10600.8, "quote_volume": 1715.60898, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431600000, "open": 0.1617, "high": 0.1619, "low": 0.1616, "close": 0.1619, "volume": 21047.3, "quote_volume": 3405.50916, "trades": 61, "taker_buy_volume": 16281.7, "taker_buy_quote": 2634.88095}, {"ts": 1768431660000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.1621, "volume": 73662.4, "quote_volume": 11931.7173, "trades": 92, "taker_buy_volume": 30802.7, "taker_buy_quote": 4991.25362}, {"ts": 1768431720000, "open": 0.1622, "high": 0.1625, "low": 0.1622, "close": 0.1623, "volume": 120073.4, "quote_volume": 19504.00009, "trades": 123, "taker_buy_volume": 86698.2, "taker_buy_quote": 14081.04669}, {"ts": 1768431780000, "open": 0.1624, "high": 0.1626, "low": 0.1624, "close": 0.1625, "volume": 51908.9, "quote_volume": 8437.58704, "trades": 68, "taker_buy_volume": 35042.2, "taker_buy_quote": 5696.2166}, {"ts": 1768431840000, "open": 0.1625, "high": 0.1631, "low": 0.1625, "close": 0.1626, "volume": 255034.1, "quote_volume": 41519.84809, "trades": 158, "taker_buy_volume": 193586.2, "taker_buy_quote": 31516.62842}, {"ts": 1768431900000, "open": 0.1625, "high": 0.1628, "low": 0.1625, "close": 0.1628, "volume": 22482.9, "quote_volume": 3658.52875, "trades": 42, "taker_buy_volume": 17591.5, "taker_buy_quote": 2863.38991}, {"ts": 1768431960000, "open": 0.1628, "high": 0.1631, "low": 0.1628, "close": 0.163, "volume": 126233.8, "quote_volume": 20572.34045, "trades": 79, "taker_buy_volume": 95225.8, "taker_buy_quote": 15521.29827}, {"ts": 1768432020000, "open": 0.1629, "high": 0.163, "low": 0.1628, "close": 0.1629, "volume": 31570.0, "quote_volume": 5143.60306, "trades": 60, "taker_buy_volume": 19513.9, "taker_buy_quote": 3180.10237}, {"ts": 1768432080000, "open": 0.1629, "high": 0.1631, "low": 0.1629, "close": 0.163, "volume": 18967.6, "quote_volume": 3091.68751, "trades": 40, "taker_buy_volume": 10610.0, "taker_buy_quote": 1729.39871}, {"ts": 1768432140000, "open": 0.1631, "high": 0.1632, "low": 0.1631, "close": 0.1632, "volume": 19081.9, "quote_volume": 3112.35531, "trades": 22, "taker_buy_volume": 19081.9, "taker_buy_quote": 3112.35531}, {"ts": 1768432200000, "open": 0.1631, "high": 0.1634, "low": 0.1631, "close": 0.1634, "volume": 54573.1, "quote_volume": 8906.60086, "trades": 64, "taker_buy_volume": 45688.5, "taker_buy_quote": 7457.33789}, {"ts": 1768432260000, "open": 0.1634, "high": 0.1634, "low": 0.163, "close": 0.163, "volume": 46201.2, "quote_volume": 7540.40581, "trades": 69, "taker_buy_volume": 10299.6, "taker_buy_quote": 1678.85945}, {"ts": 1768432320000, "open": 0.1631, "high": 0.1632, "low": 0.1631, "close": 0.1632, "volume": 7797.9, "quote_volume": 1272.02065, "trades": 21, "taker_buy_volume": 7197.9, "taker_buy_quote": 1174.16065}, {"ts": 1768432380000, "open": 0.1632, "high": 0.1633, "low": 0.1632, "close": 0.1633, "volume": 26202.7, "quote_volume": 4276.84411, "trades": 20, "taker_buy_volume": 15208.9, "taker_buy_quote": 2482.65595}, {"ts": 1768432440000, "open": 0.1633, "high": 0.1634, "low": 0.1633, "close": 0.1633, "volume": 42278.8, "quote_volume": 6904.13185, "trades": 34, "taker_buy_volume": 27793.0, "taker_buy_quote": 4538.60071}, {"ts": 1768432500000, "open": 0.1633, "high": 0.1635, "low": 0.1633, "close": 0.1635, "volume": 44516.2, "quote_volume": 7273.43717, "trades": 37, "taker_buy_volume": 33579.6, "taker_buy_quote": 5487.48609}, {"ts": 1768432560000, "open": 0.1635, "high": 0.1635, "low": 0.1625, "close": 0.1626, "volume": 208196.1, "quote_volume": 33908.01975, "trades": 151, "taker_buy_volume": 93766.0, "taker_buy_quote": 15266.99752}, {"ts": 1768432620000, "open": 0.1627, "high": 0.1627, "low": 0.1625, "close": 0.1625, "volume": 18165.6, "quote_volume": 2954.12492, "trades": 30, "taker_buy_volume": 4290.6, "taker_buy_quote": 698.08062}, {"ts": 1768432680000, "open": 0.1626, "high": 0.1626, "low": 0.1625, "close": 0.1625, "volume": 36291.4, "quote_volume": 5897.44249, "trades": 26, "taker_buy_volume": 5615.7, "taker_buy_quote": 912.64124}, {"ts": 1768432740000, "open": 0.1625, "high": 0.1626, "low": 0.1624, "close": 0.1624, "volume": 12527.6, "quote_volume": 2035.33291, "trades": 26, "taker_buy_volume": 3104.1, "taker_buy_quote": 504.5805}, {"ts": 1768432800000, "open": 0.1624, "high": 0.1624, "low": 0.1624, "close": 0.1624, "volume": 11173.6, "quote_volume": 1814.59264, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432860000, "open": 0.1625, "high": 0.1625, "low": 0.1619, "close": 0.162, "volume": 267337.0, "quote_volume": 43336.88772, "trades": 167, "taker_buy_volume": 65604.2, "taker_buy_quote": 10635.87786}, {"ts": 1768432920000, "open": 0.1621, "high": 0.1622, "low": 0.1621, "close": 0.1621, "volume": 33077.4, "quote_volume": 5363.5492, "trades": 46, "taker_buy_volume": 13550.7, "taker_buy_quote": 2197.58724}, {"ts": 1768432980000, "open": 0.1621, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 12001.1, "quote_volume": 1944.27156, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433040000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 47314.4, "quote_volume": 7660.32048, "trades": 38, "taker_buy_volume": 176.0, "taker_buy_quote": 28.4942}, {"ts": 1768433100000, "open": 0.1617, "high": 0.1619, "low": 0.1617, "close": 0.1617, "volume": 36984.4, "quote_volume": 5983.74335, "trades": 42, "taker_buy_volume": 21452.6, "taker_buy_quote": 3472.1016}, {"ts": 1768433160000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 1330.9, "quote_volume": 215.07344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433220000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 20354.1, "quote_volume": 3289.22256, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433280000, "open": 0.1615, "high": 0.1617, "low": 0.1615, "close": 0.1617, "volume": 163072.3, "quote_volume": 26340.17947, "trades": 105, "taker_buy_volume": 110285.3, "taker_buy_quote": 17815.07897}, {"ts": 1768433340000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 1319.3, "quote_volume": 213.2096, "trades": 9, "taker_buy_volume": 168.3, "taker_buy_quote": 27.208}, {"ts": 1768433400000, "open": 0.1615, "high": 0.1617, "low": 0.1615, "close": 0.1616, "volume": 9955.1, "quote_volume": 1608.66815, "trades": 19, "taker_buy_volume": 9117.3, "taker_buy_quote": 1473.35925}, {"ts": 1768433460000, "open": 0.1616, "high": 0.1616, "low": 0.1615, "close": 0.1615, "volume": 80660.4, "quote_volume": 13028.94237, "trades": 79, "taker_buy_volume": 56898.0, "taker_buy_quote": 9189.94314}, {"ts": 1768433520000, "open": 0.1615, "high": 0.1615, "low": 0.1613, "close": 0.1614, "volume": 61594.2, "quote_volume": 9938.58949, "trades": 59, "taker_buy_volume": 19431.5, "taker_buy_quote": 3135.84379}, {"ts": 1768433580000, "open": 0.1614, "high": 0.1614, "low": 0.1608, "close": 0.161, "volume": 113737.5, "quote_volume": 18321.10242, "trades": 106, "taker_buy_volume": 19576.7, "taker_buy_quote": 3153.99818}, {"ts": 1768433640000, "open": 0.1609, "high": 0.161, "low": 0.1606, "close": 0.161, "volume": 107869.8, "quote_volume": 17349.12671, "trades": 91, "taker_buy_volume": 65201.9, "taker_buy_quote": 10488.88058}, {"ts": 1768433700000, "open": 0.161, "high": 0.1612, "low": 0.161, "close": 0.1611, "volume": 66822.0, "quote_volume": 10761.11408, "trades": 76, "taker_buy_volume": 31884.8, "taker_buy_quote": 5135.44893}, {"ts": 1768433760000, "open": 0.1612, "high": 0.1613, "low": 0.1611, "close": 0.1613, "volume": 13183.2, "quote_volume": 2125.68488, "trades": 29, "taker_buy_volume": 7571.8, "taker_buy_quote": 1221.28603}, {"ts": 1768433820000, "open": 0.1613, "high": 0.1617, "low": 0.1613, "close": 0.1617, "volume": 30584.1, "quote_volume": 4941.37382, "trades": 44, "taker_buy_volume": 27064.5, "taker_buy_quote": 4372.65489}, {"ts": 1768433880000, "open": 0.1616, "high": 0.1616, "low": 0.1615, "close": 0.1615, "volume": 9522.7, "quote_volume": 1537.9833, "trades": 17, "taker_buy_volume": 7605.7, "taker_buy_quote": 1228.32055}, {"ts": 1768433940000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1614, "volume": 32103.5, "quote_volume": 5181.77292, "trades": 30, "taker_buy_volume": 10184.6, "taker_buy_quote": 1643.79444}, {"ts": 1768434000000, "open": 0.1614, "high": 0.1615, "low": 0.1613, "close": 0.1614, "volume": 27012.2, "quote_volume": 4358.18808, "trades": 31, "taker_buy_volume": 5422.8, "taker_buy_quote": 875.67697}, {"ts": 1768434060000, "open": 0.1615, "high": 0.1616, "low": 0.1615, "close": 0.1616, "volume": 67096.5, "quote_volume": 10841.88491, "trades": 49, "taker_buy_volume": 25641.1, "taker_buy_quote": 4142.69227}, {"ts": 1768434120000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 334.0, "quote_volume": 53.98046, "trades": 5, "taker_buy_volume": 60.6, "taker_buy_quote": 9.79902}, {"ts": 1768434180000, "open": 0.1617, "high": 0.1617, "low": 0.1615, "close": 0.1616, "volume": 17122.6, "quote_volume": 2768.58453, "trades": 17, "taker_buy_volume": 15827.1, "taker_buy_quote": 2559.23605}, {"ts": 1768434240000, "open": 0.1615, "high": 0.1616, "low": 0.1614, "close": 0.1616, "volume": 35508.2, "quote_volume": 5734.56496, "trades": 29, "taker_buy_volume": 5068.3, "taker_buy_quote": 818.54243}, {"ts": 1768434300000, "open": 0.1616, "high": 0.1616, "low": 0.1616, "close": 0.1616, "volume": 9825.3, "quote_volume": 1587.76848, "trades": 23, "taker_buy_volume": 6947.3, "taker_buy_quote": 1122.68368}, {"ts": 1768434360000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 30188.2, "quote_volume": 4881.11414, "trades": 21, "taker_buy_volume": 27010.2, "taker_buy_quote": 4367.54934}, {"ts": 1768434420000, "open": 0.1616, "high": 0.1618, "low": 0.1616, "close": 0.1618, "volume": 17387.6, "quote_volume": 2811.79931, "trades": 19, "taker_buy_volume": 17223.8, "taker_buy_quote": 2785.32923}, {"ts": 1768434480000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 18636.9, "quote_volume": 3015.41263, "trades": 13, "taker_buy_volume": 18259.0, "taker_buy_quote": 2954.3062}, {"ts": 1768434540000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 55834.2, "quote_volume": 9039.55698, "trades": 61, "taker_buy_volume": 34359.1, "taker_buy_quote": 5562.73829}, {"ts": 1768434600000, "open": 0.1619, "high": 0.162, "low": 0.1618, "close": 0.1618, "volume": 12172.3, "quote_volume": 1970.65877, "trades": 36, "taker_buy_volume": 7506.9, "taker_buy_quote": 1215.61225}, {"ts": 1768434660000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 59019.1, "quote_volume": 9555.13229, "trades": 27, "taker_buy_volume": 14919.8, "taker_buy_quote": 2415.51562}, {"ts": 1768434720000, "open": 0.1619, "high": 0.1619, "low": 0.1617, "close": 0.1618, "volume": 11073.5, "quote_volume": 1792.62151, "trades": 30, "taker_buy_volume": 6872.8, "taker_buy_quote": 1112.62291}, {"ts": 1768434780000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 1522.4, "quote_volume": 246.26432, "trades": 9, "taker_buy_volume": 113.0, "taker_buy_quote": 18.2834}, {"ts": 1768434840000, "open": 0.1618, "high": 0.162, "low": 0.1617, "close": 0.1619, "volume": 36997.6, "quote_volume": 5992.53552, "trades": 43, "taker_buy_volume": 26267.8, "taker_buy_quote": 4254.56493}, {"ts": 1768434900000, "open": 0.1618, "high": 0.1619, "low": 0.1618, "close": 0.1619, "volume": 22336.7, "quote_volume": 3616.10058, "trades": 31, "taker_buy_volume": 21059.2, "taker_buy_quote": 3409.40108}, {"ts": 1768434960000, "open": 0.1619, "high": 0.1619, "low": 0.1619, "close": 0.1619, "volume": 65.0, "quote_volume": 10.5235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435020000, "open": 0.1619, "high": 0.1619, "low": 0.1618, "close": 0.1618, "volume": 302523.7, "quote_volume": 48948.4738, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435080000, "open": 0.1617, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 1113.3, "quote_volume": 180.03061, "trades": 9, "taker_buy_volume": 100.0, "taker_buy_quote": 16.18}, {"ts": 1768435140000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 7021.5, "quote_volume": 1136.0787, "trades": 8, "taker_buy_volume": 6759.3, "taker_buy_quote": 1093.65474}, {"ts": 1768435200000, "open": 0.1618, "high": 0.1618, "low": 0.1615, "close": 0.1615, "volume": 35128.4, "quote_volume": 5680.23012, "trades": 47, "taker_buy_volume": 8362.1, "taker_buy_quote": 1352.93213}, {"ts": 1768435260000, "open": 0.1615, "high": 0.1616, "low": 0.1615, "close": 0.1616, "volume": 44830.7, "quote_volume": 7244.57793, "trades": 36, "taker_buy_volume": 30209.5, "taker_buy_quote": 4881.8552}, {"ts": 1768435320000, "open": 0.1616, "high": 0.1616, "low": 0.1612, "close": 0.1613, "volume": 195378.0, "quote_volume": 31524.74699, "trades": 131, "taker_buy_volume": 20140.6, "taker_buy_quote": 3252.36893}, {"ts": 1768435380000, "open": 0.1613, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 46964.8, "quote_volume": 7576.21571, "trades": 74, "taker_buy_volume": 41623.4, "taker_buy_quote": 6714.27642}, {"ts": 1768435440000, "open": 0.1612, "high": 0.1612, "low": 0.161, "close": 0.1611, "volume": 49976.4, "quote_volume": 8051.87325, "trades": 159, "taker_buy_volume": 20326.4, "taker_buy_quote": 3274.58981}, {"ts": 1768435500000, "open": 0.1612, "high": 0.1613, "low": 0.1612, "close": 0.1612, "volume": 18933.3, "quote_volume": 3052.79251, "trades": 46, "taker_buy_volume": 9492.9, "taker_buy_quote": 1530.85223}, {"ts": 1768435560000, "open": 0.1611, "high": 0.1615, "low": 0.1611, "close": 0.1615, "volume": 16188.8, "quote_volume": 2611.02947, "trades": 46, "taker_buy_volume": 13010.2, "taker_buy_quote": 2098.95701}, {"ts": 1768435620000, "open": 0.1616, "high": 0.1616, "low": 0.1614, "close": 0.1616, "volume": 16258.5, "quote_volume": 2626.07787, "trades": 58, "taker_buy_volume": 8484.9, "taker_buy_quote": 1370.27804}, {"ts": 1768435680000, "open": 0.1616, "high": 0.1616, "low": 0.1615, "close": 0.1615, "volume": 5787.0, "quote_volume": 934.88548, "trades": 14, "taker_buy_volume": 2138.5, "taker_buy_quote": 345.5816}, {"ts": 1768435740000, "open": 0.1615, "high": 0.1617, "low": 0.1615, "close": 0.1617, "volume": 57704.6, "quote_volume": 9327.80048, "trades": 50, "taker_buy_volume": 21596.6, "taker_buy_quote": 3491.49138}, {"ts": 1768435800000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 2559.3, "quote_volume": 413.84569, "trades": 12, "taker_buy_volume": 762.3, "taker_buy_quote": 123.27079}, {"ts": 1768435860000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 20356.0, "quote_volume": 3291.21189, "trades": 38, "taker_buy_volume": 5048.8, "taker_buy_quote": 816.18115}, {"ts": 1768435920000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 10696.0, "quote_volume": 1728.97021, "trades": 39, "taker_buy_volume": 3579.6, "taker_buy_quote": 578.79599}, {"ts": 1768435980000, "open": 0.1616, "high": 0.1619, "low": 0.1616, "close": 0.1618, "volume": 23901.1, "quote_volume": 3867.27668, "trades": 44, "taker_buy_volume": 21665.1, "taker_buy_quote": 3505.77471}, {"ts": 1768436040000, "open": 0.1618, "high": 0.1619, "low": 0.1617, "close": 0.1619, "volume": 9255.1, "quote_volume": 1497.52721, "trades": 32, "taker_buy_volume": 5735.7, "taker_buy_quote": 928.09465}, {"ts": 1768436100000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1617, "volume": 15797.7, "quote_volume": 2554.55914, "trades": 24, "taker_buy_volume": 13553.6, "taker_buy_quote": 2191.61712}, {"ts": 1768436160000, "open": 0.1617, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 4787.4, "quote_volume": 773.72111, "trades": 19, "taker_buy_volume": 1991.6, "taker_buy_quote": 321.84256}, {"ts": 1768436220000, "open": 0.1616, "high": 0.1616, "low": 0.1615, "close": 0.1616, "volume": 1465.6, "quote_volume": 236.78096, "trades": 7, "taker_buy_volume": 92.5, "taker_buy_quote": 14.948}, {"ts": 1768436280000, "open": 0.1616, "high": 0.1616, "low": 0.1612, "close": 0.1612, "volume": 12482.1, "quote_volume": 2015.3733, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436340000, "open": 0.1612, "high": 0.1612, "low": 0.1608, "close": 0.1609, "volume": 203331.8, "quote_volume": 32732.23687, "trades": 119, "taker_buy_volume": 126351.9, "taker_buy_quote": 20340.5928}, {"ts": 1768436400000, "open": 0.161, "high": 0.1613, "low": 0.161, "close": 0.1613, "volume": 29504.1, "quote_volume": 4754.64546, "trades": 57, "taker_buy_volume": 16956.6, "taker_buy_quote": 2732.509}, {"ts": 1768436460000, "open": 0.1613, "high": 0.1615, "low": 0.1613, "close": 0.1613, "volume": 21217.2, "quote_volume": 3424.35571, "trades": 58, "taker_buy_volume": 9047.1, "taker_buy_quote": 1460.38053}, {"ts": 1768436520000, "open": 0.1613, "high": 0.1613, "low": 0.1609, "close": 0.161, "volume": 31462.9, "quote_volume": 5067.45694, "trades": 55, "taker_buy_volume": 7689.8, "taker_buy_quote": 1238.06298}, {"ts": 1768436580000, "open": 0.1611, "high": 0.1611, "low": 0.161, "close": 0.1611, "volume": 57517.2, "quote_volume": 9262.76154, "trades": 82, "taker_buy_volume": 38259.2, "taker_buy_quote": 6161.30323}, {"ts": 1768436640000, "open": 0.1612, "high": 0.1613, "low": 0.1611, "close": 0.1613, "volume": 26056.5, "quote_volume": 4201.07393, "trades": 51, "taker_buy_volume": 10540.1, "taker_buy_quote": 1699.81291}, {"ts": 1768436700000, "open": 0.1613, "high": 0.1613, "low": 0.161, "close": 0.161, "volume": 11372.8, "quote_volume": 1832.07337, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436760000, "open": 0.161, "high": 0.1612, "low": 0.161, "close": 0.161, "volume": 10358.2, "quote_volume": 1667.89057, "trades": 27, "taker_buy_volume": 969.4, "taker_buy_quote": 156.22244}, {"ts": 1768436820000, "open": 0.161, "high": 0.1611, "low": 0.161, "close": 0.161, "volume": 9330.4, "quote_volume": 1502.20093, "trades": 19, "taker_buy_volume": 65.3, "taker_buy_quote": 10.51983}, {"ts": 1768436880000, "open": 0.161, "high": 0.161, "low": 0.1608, "close": 0.161, "volume": 27542.9, "quote_volume": 4433.23451, "trades": 58, "taker_buy_volume": 17542.5, "taker_buy_quote": 2823.5998}, {"ts": 1768436940000, "open": 0.1609, "high": 0.1609, "low": 0.1607, "close": 0.1608, "volume": 28774.5, "quote_volume": 4626.70868, "trades": 44, "taker_buy_volume": 9060.8, "taker_buy_quote": 1457.55697}, {"ts": 1768437000000, "open": 0.1609, "high": 0.1609, "low": 0.1604, "close": 0.1604, "volume": 203379.5, "quote_volume": 32672.4222, "trades": 186, "taker_buy_volume": 42408.5, "taker_buy_quote": 6817.32925}, {"ts": 1768437060000, "open": 0.1605, "high": 0.1606, "low": 0.1604, "close": 0.1605, "volume": 61975.8, "quote_volume": 9949.79516, "trades": 68, "taker_buy_volume": 38679.8, "taker_buy_quote": 6209.97875}, {"ts": 1768437120000, "open": 0.1605, "high": 0.1605, "low": 0.1604, "close": 0.1604, "volume": 41410.8, "quote_volume": 6644.60145, "trades": 52, "taker_buy_volume": 14364.9, "taker_buy_quote": 2305.48237}, {"ts": 1768437180000, "open": 0.1603, "high": 0.1603, "low": 0.1599, "close": 0.16, "volume": 326250.8, "quote_volume": 52242.43154, "trades": 173, "taker_buy_volume": 75273.7, "taker_buy_quote": 12053.43292}, {"ts": 1768437240000, "open": 0.16, "high": 0.1602, "low": 0.1599, "close": 0.16, "volume": 86688.1, "quote_volume": 13873.42354, "trades": 89, "taker_buy_volume": 38779.6, "taker_buy_quote": 6206.5033}, {"ts": 1768437300000, "open": 0.16, "high": 0.1603, "low": 0.16, "close": 0.1603, "volume": 34341.7, "quote_volume": 5499.06478, "trades": 40, "taker_buy_volume": 31689.2, "taker_buy_quote": 5073.94603}, {"ts": 1768437360000, "open": 0.1603, "high": 0.1604, "low": 0.1603, "close": 0.1604, "volume": 8772.1, "quote_volume": 1406.8921, "trades": 16, "taker_buy_volume": 8712.1, "taker_buy_quote": 1397.2741}, {"ts": 1768437420000, "open": 0.1604, "high": 0.1604, "low": 0.1603, "close": 0.1603, "volume": 13305.4, "quote_volume": 2133.69541, "trades": 19, "taker_buy_volume": 1924.4, "taker_buy_quote": 308.48132}, {"ts": 1768437480000, "open": 0.1602, "high": 0.1604, "low": 0.1602, "close": 0.1603, "volume": 12031.2, "quote_volume": 1928.06455, "trades": 34, "taker_buy_volume": 9846.3, "taker_buy_quote": 1577.93169}, {"ts": 1768437540000, "open": 0.1603, "high": 0.1603, "low": 0.1602, "close": 0.1602, "volume": 19550.3, "quote_volume": 3133.74304, "trades": 29, "taker_buy_volume": 15093.5, "taker_buy_quote": 2419.48805}, {"ts": 1768437600000, "open": 0.1603, "high": 0.1605, "low": 0.1603, "close": 0.1605, "volume": 41587.9, "quote_volume": 6671.83746, "trades": 59, "taker_buy_volume": 28773.2, "taker_buy_quote": 4615.07811}, {"ts": 1768437660000, "open": 0.1605, "high": 0.161, "low": 0.1605, "close": 0.161, "volume": 208289.8, "quote_volume": 33505.36323, "trades": 110, "taker_buy_volume": 196283.9, "taker_buy_quote": 31575.41464}, {"ts": 1768437720000, "open": 0.161, "high": 0.161, "low": 0.1607, "close": 0.1608, "volume": 41462.8, "quote_volume": 6668.92883, "trades": 41, "taker_buy_volume": 10743.6, "taker_buy_quote": 1727.96324}, {"ts": 1768437780000, "open": 0.1608, "high": 0.161, "low": 0.1607, "close": 0.161, "volume": 37054.0, "quote_volume": 5963.68488, "trades": 41, "taker_buy_volume": 35772.2, "taker_buy_quote": 5757.63144}, {"ts": 1768437840000, "open": 0.161, "high": 0.161, "low": 0.1609, "close": 0.1609, "volume": 3612.2, "quote_volume": 581.52379, "trades": 13, "taker_buy_volume": 681.1, "taker_buy_quote": 109.6571}, {"ts": 1768437900000, "open": 0.1608, "high": 0.1608, "low": 0.1606, "close": 0.1607, "volume": 17138.5, "quote_volume": 2754.21657, "trades": 42, "taker_buy_volume": 5543.5, "taker_buy_quote": 890.77208}, {"ts": 1768437960000, "open": 0.1607, "high": 0.1608, "low": 0.1602, "close": 0.1602, "volume": 150828.4, "quote_volume": 24205.81958, "trades": 99, "taker_buy_volume": 42118.0, "taker_buy_quote": 6760.44503}, {"ts": 1768438020000, "open": 0.1601, "high": 0.1602, "low": 0.16, "close": 0.1602, "volume": 23428.4, "quote_volume": 3751.39813, "trades": 49, "taker_buy_volume": 9133.2, "taker_buy_quote": 1462.33928}, {"ts": 1768438080000, "open": 0.1602, "high": 0.1604, "low": 0.1602, "close": 0.1603, "volume": 23277.3, "quote_volume": 3730.95048, "trades": 59, "taker_buy_volume": 14812.0, "taker_buy_quote": 2374.34846}, {"ts": 1768438140000, "open": 0.1603, "high": 0.1604, "low": 0.1603, "close": 0.1603, "volume": 3949.0, "quote_volume": 633.21908, "trades": 21, "taker_buy_volume": 1632.8, "taker_buy_quote": 261.81569}, {"ts": 1768438200000, "open": 0.1603, "high": 0.1603, "low": 0.16, "close": 0.16, "volume": 6653.9, "quote_volume": 1065.11599, "trades": 37, "taker_buy_volume": 2413.4, "taker_buy_quote": 386.19872}, {"ts": 1768438260000, "open": 0.1601, "high": 0.1601, "low": 0.1596, "close": 0.16, "volume": 144271.3, "quote_volume": 23043.58866, "trades": 134, "taker_buy_volume": 26911.6, "taker_buy_quote": 4298.67931}, {"ts": 1768438320000, "open": 0.16, "high": 0.1603, "low": 0.16, "close": 0.1603, "volume": 56808.2, "quote_volume": 9105.26746, "trades": 65, "taker_buy_volume": 50034.3, "taker_buy_quote": 8020.08868}, {"ts": 1768438380000, "open": 0.1602, "high": 0.1603, "low": 0.1601, "close": 0.1603, "volume": 32871.3, "quote_volume": 5266.36188, "trades": 46, "taker_buy_volume": 13510.5, "taker_buy_quote": 2164.8282}, {"ts": 1768438440000, "open": 0.1604, "high": 0.1605, "low": 0.1603, "close": 0.1604, "volume": 5944.0, "quote_volume": 953.08844, "trades": 31, "taker_buy_volume": 3893.7, "taker_buy_quote": 624.33208}, {"ts": 1768438500000, "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 3623.0, "quote_volume": 581.1292, "trades": 18, "taker_buy_volume": 2446.0, "taker_buy_quote": 392.3384}, {"ts": 1768438560000, "open": 0.1604, "high": 0.1604, "low": 0.1602, "close": 0.1602, "volume": 34664.0, "quote_volume": 5556.74399, "trades": 69, "taker_buy_volume": 8891.3, "taker_buy_quote": 1425.46567}, {"ts": 1768438620000, "open": 0.1602, "high": 0.1606, "low": 0.1602, "close": 0.1606, "volume": 110080.8, "quote_volume": 17663.42712, "trades": 48, "taker_buy_volume": 78980.8, "taker_buy_quote": 12668.79616}, {"ts": 1768438680000, "open": 0.1606, "high": 0.1607, "low": 0.1606, "close": 0.1607, "volume": 16459.6, "quote_volume": 2644.84672, "trades": 28, "taker_buy_volume": 14848.2, "taker_buy_quote": 2385.963}, {"ts": 1768438740000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1608, "volume": 14783.5, "quote_volume": 2377.10614, "trades": 19, "taker_buy_volume": 14783.5, "taker_buy_quote": 2377.10614}, {"ts": 1768438800000, "open": 0.1609, "high": 0.1613, "low": 0.1609, "close": 0.1613, "volume": 119540.7, "quote_volume": 19260.34902, "trades": 92, "taker_buy_volume": 114921.4, "taker_buy_quote": 18515.67546}, {"ts": 1768438860000, "open": 0.1613, "high": 0.1613, "low": 0.1611, "close": 0.1611, "volume": 42753.3, "quote_volume": 6890.38164, "trades": 48, "taker_buy_volume": 15812.0, "taker_buy_quote": 2547.57013}, {"ts": 1768438920000, "open": 0.1612, "high": 0.1616, "low": 0.1612, "close": 0.1616, "volume": 76313.5, "quote_volume": 12316.99429, "trades": 91, "taker_buy_volume": 74056.0, "taker_buy_quote": 11953.07723}, {"ts": 1768438980000, "open": 0.1616, "high": 0.162, "low": 0.1616, "close": 0.1619, "volume": 176950.1, "quote_volume": 28637.37276, "trades": 148, "taker_buy_volume": 135242.0, "taker_buy_quote": 21889.72896}, {"ts": 1768439040000, "open": 0.1619, "high": 0.162, "low": 0.1619, "close": 0.1619, "volume": 89937.1, "quote_volume": 14568.61188, "trades": 61, "taker_buy_volume": 63145.6, "taker_buy_quote": 10229.41337}, {"ts": 1768439100000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.1621, "volume": 28345.6, "quote_volume": 4593.64082, "trades": 54, "taker_buy_volume": 18331.4, "taker_buy_quote": 2970.87191}, {"ts": 1768439160000, "open": 0.1621, "high": 0.1621, "low": 0.1618, "close": 0.1619, "volume": 37667.3, "quote_volume": 6103.05034, "trades": 43, "taker_buy_volume": 7922.4, "taker_buy_quote": 1282.00212}, {"ts": 1768439220000, "open": 0.1619, "high": 0.1621, "low": 0.1619, "close": 0.162, "volume": 18754.2, "quote_volume": 3038.6527, "trades": 48, "taker_buy_volume": 12359.7, "taker_buy_quote": 2002.7437}, {"ts": 1768439280000, "open": 0.162, "high": 0.162, "low": 0.1618, "close": 0.1619, "volume": 10067.9, "quote_volume": 1630.4869, "trades": 17, "taker_buy_volume": 8634.3, "taker_buy_quote": 1398.44706}, {"ts": 1768439340000, "open": 0.1619, "high": 0.1619, "low": 0.1618, "close": 0.1618, "volume": 7480.7, "quote_volume": 1210.45446, "trades": 34, "taker_buy_volume": 5555.2, "taker_buy_quote": 898.83136}, {"ts": 1768439400000, "open": 0.1617, "high": 0.1619, "low": 0.1617, "close": 0.1618, "volume": 8936.7, "quote_volume": 1445.97438, "trades": 23, "taker_buy_volume": 2589.0, "taker_buy_quote": 419.02114}, {"ts": 1768439460000, "open": 0.1619, "high": 0.1619, "low": 0.1617, "close": 0.1617, "volume": 3790.2, "quote_volume": 613.06653, "trades": 16, "taker_buy_volume": 308.8, "taker_buy_quote": 49.99472}, {"ts": 1768439520000, "open": 0.1617, "high": 0.1617, "low": 0.1612, "close": 0.1614, "volume": 39310.9, "quote_volume": 6350.20659, "trades": 86, "taker_buy_volume": 23808.9, "taker_buy_quote": 3846.5277}, {"ts": 1768439580000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 10572.5, "quote_volume": 1706.4015, "trades": 19, "taker_buy_volume": 4222.8, "taker_buy_quote": 681.55992}, {"ts": 1768439640000, "open": 0.1614, "high": 0.1614, "low": 0.1609, "close": 0.161, "volume": 123824.0, "quote_volume": 19950.69042, "trades": 76, "taker_buy_volume": 5098.6, "taker_buy_quote": 820.8746}, {"ts": 1768439700000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 35627.9, "quote_volume": 5736.0919, "trades": 49, "taker_buy_volume": 32284.3, "taker_buy_quote": 5197.7723}, {"ts": 1768439760000, "open": 0.161, "high": 0.1612, "low": 0.161, "close": 0.1612, "volume": 18057.1, "quote_volume": 2908.64872, "trades": 32, "taker_buy_volume": 12674.3, "taker_buy_quote": 2042.01792}, {"ts": 1768439820000, "open": 0.1613, "high": 0.1615, "low": 0.1612, "close": 0.1615, "volume": 48986.1, "quote_volume": 7903.111, "trades": 100, "taker_buy_volume": 35676.1, "taker_buy_quote": 5754.64779}, {"ts": 1768439880000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1614, "volume": 1422.5, "quote_volume": 229.65941, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439940000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1612, "volume": 1439.8, "quote_volume": 232.17974, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440000000, "open": 0.1612, "high": 0.1612, "low": 0.1611, "close": 0.1611, "volume": 9074.2, "quote_volume": 1462.59685, "trades": 22, "taker_buy_volume": 2232.3, "taker_buy_quote": 359.84676}, {"ts": 1768440060000, "open": 0.1611, "high": 0.1611, "low": 0.1607, "close": 0.1608, "volume": 105230.6, "quote_volume": 16928.18916, "trades": 85, "taker_buy_volume": 27554.2, "taker_buy_quote": 4430.35033}, {"ts": 1768440120000, "open": 0.1607, "high": 0.1607, "low": 0.1605, "close": 0.1605, "volume": 64648.1, "quote_volume": 10382.74095, "trades": 46, "taker_buy_volume": 14093.6, "taker_buy_quote": 2263.43216}, {"ts": 1768440180000, "open": 0.1606, "high": 0.1608, "low": 0.1606, "close": 0.1607, "volume": 12806.4, "quote_volume": 2058.09093, "trades": 39, "taker_buy_volume": 9830.1, "taker_buy_quote": 1579.58255}, {"ts": 1768440240000, "open": 0.1607, "high": 0.1608, "low": 0.1607, "close": 0.1607, "volume": 19851.6, "quote_volume": 3191.95509, "trades": 42, "taker_buy_volume": 2786.5, "taker_buy_quote": 447.96768}, {"ts": 1768440300000, "open": 0.1607, "high": 0.1612, "low": 0.1607, "close": 0.1612, "volume": 15737.0, "quote_volume": 2532.74999, "trades": 45, "taker_buy_volume": 14512.9, "taker_buy_quote": 2335.70393}, {"ts": 1768440360000, "open": 0.1612, "high": 0.1612, "low": 0.1611, "close": 0.1612, "volume": 10180.1, "quote_volume": 1641.012, "trades": 24, "taker_buy_volume": 7767.3, "taker_buy_quote": 1252.08876}, {"ts": 1768440420000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1613, "volume": 18685.2, "quote_volume": 3013.60907, "trades": 46, "taker_buy_volume": 16087.4, "taker_buy_quote": 2594.67057}, {"ts": 1768440480000, "open": 0.1614, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 5247.0, "quote_volume": 847.24071, "trades": 21, "taker_buy_volume": 5064.3, "taker_buy_quote": 817.73466}, {"ts": 1768440540000, "open": 0.1615, "high": 0.1615, "low": 0.1611, "close": 0.1611, "volume": 63624.1, "quote_volume": 10256.00774, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440600000, "open": 0.161, "high": 0.1613, "low": 0.1608, "close": 0.1612, "volume": 64639.9, "quote_volume": 10413.89959, "trades": 87, "taker_buy_volume": 20460.3, "taker_buy_quote": 3295.92807}, {"ts": 1768440660000, "open": 0.1612, "high": 0.1612, "low": 0.1606, "close": 0.1607, "volume": 92986.8, "quote_volume": 14952.36244, "trades": 104, "taker_buy_volume": 66677.5, "taker_buy_quote": 10720.10764}, {"ts": 1768440720000, "open": 0.1607, "high": 0.1607, "low": 0.1603, "close": 0.1604, "volume": 133753.1, "quote_volume": 21465.73732, "trades": 130, "taker_buy_volume": 70480.8, "taker_buy_quote": 11313.05509}, {"ts": 1768440780000, "open": 0.1604, "high": 0.1605, "low": 0.1601, "close": 0.1601, "volume": 170422.0, "quote_volume": 27330.17112, "trades": 125, "taker_buy_volume": 70656.5, "taker_buy_quote": 11337.32498}, {"ts": 1768440840000, "open": 0.1602, "high": 0.1604, "low": 0.16, "close": 0.1601, "volume": 52055.7, "quote_volume": 8339.45554, "trades": 91, "taker_buy_volume": 11625.6, "taker_buy_quote": 1863.63326}, {"ts": 1768440900000, "open": 0.16, "high": 0.1601, "low": 0.1595, "close": 0.1599, "volume": 126856.1, "quote_volume": 20269.58061, "trades": 149, "taker_buy_volume": 18881.5, "taker_buy_quote": 3017.0066}, {"ts": 1768440960000, "open": 0.1599, "high": 0.1603, "low": 0.1599, "close": 0.1603, "volume": 46605.7, "quote_volume": 7459.8143, "trades": 99, "taker_buy_volume": 16403.7, "taker_buy_quote": 2625.84933}, {"ts": 1768441020000, "open": 0.1603, "high": 0.1608, "low": 0.1603, "close": 0.1604, "volume": 70024.9, "quote_volume": 11246.91769, "trades": 120, "taker_buy_volume": 49545.2, "taker_buy_quote": 7960.02464}, {"ts": 1768441080000, "open": 0.1604, "high": 0.1606, "low": 0.1603, "close": 0.1606, "volume": 30799.8, "quote_volume": 4941.06803, "trades": 71, "taker_buy_volume": 12865.7, "taker_buy_quote": 2064.34237}, {"ts": 1768441140000, "open": 0.1605, "high": 0.1607, "low": 0.1603, "close": 0.1604, "volume": 55819.1, "quote_volume": 8960.6191, "trades": 87, "taker_buy_volume": 28823.7, "taker_buy_quote": 4629.02154}, {"ts": 1768441200000, "open": 0.1605, "high": 0.1606, "low": 0.1604, "close": 0.1604, "volume": 26220.7, "quote_volume": 4207.46736, "trades": 57, "taker_buy_volume": 5394.3, "taker_buy_quote": 865.88983}, {"ts": 1768441260000, "open": 0.1604, "high": 0.1604, "low": 0.1602, "close": 0.1602, "volume": 16305.2, "quote_volume": 2613.20542, "trades": 39, "taker_buy_volume": 1048.8, "taker_buy_quote": 168.14668}, {"ts": 1768441320000, "open": 0.1602, "high": 0.1604, "low": 0.1602, "close": 0.1603, "volume": 14582.8, "quote_volume": 2336.80085, "trades": 33, "taker_buy_volume": 933.5, "taker_buy_quote": 149.64553}, {"ts": 1768441380000, "open": 0.1602, "high": 0.1602, "low": 0.16, "close": 0.1602, "volume": 14900.8, "quote_volume": 2385.76208, "trades": 31, "taker_buy_volume": 7633.8, "taker_buy_quote": 1222.37857}, {"ts": 1768441440000, "open": 0.1601, "high": 0.1602, "low": 0.1601, "close": 0.1602, "volume": 12238.8, "quote_volume": 1960.05019, "trades": 37, "taker_buy_volume": 5380.0, "taker_buy_quote": 861.86532}, {"ts": 1768441500000, "open": 0.1602, "high": 0.1602, "low": 0.1601, "close": 0.1602, "volume": 4364.8, "quote_volume": 699.18096, "trades": 13, "taker_buy_volume": 746.6, "taker_buy_quote": 119.60532}, {"ts": 1768441560000, "open": 0.1603, "high": 0.1604, "low": 0.1603, "close": 0.1603, "volume": 4866.7, "quote_volume": 780.29363, "trades": 18, "taker_buy_volume": 3146.6, "taker_buy_quote": 504.4808}, {"ts": 1768441620000, "open": 0.1603, "high": 0.1603, "low": 0.16, "close": 0.1601, "volume": 11796.5, "quote_volume": 1889.90751, "trades": 37, "taker_buy_volume": 5249.2, "taker_buy_quote": 841.12308}, {"ts": 1768441680000, "open": 0.1601, "high": 0.1601, "low": 0.1598, "close": 0.1599, "volume": 60050.3, "quote_volume": 9601.16139, "trades": 55, "taker_buy_volume": 24218.9, "taker_buy_quote": 3871.97006}, {"ts": 1768441740000, "open": 0.1599, "high": 0.1599, "low": 0.1597, "close": 0.1597, "volume": 24626.0, "quote_volume": 3933.63771, "trades": 32, "taker_buy_volume": 747.8, "taker_buy_quote": 119.57322}, {"ts": 1768441800000, "open": 0.1596, "high": 0.1596, "low": 0.1573, "close": 0.1577, "volume": 1536048.2, "quote_volume": 242837.98189, "trades": 906, "taker_buy_volume": 564400.9, "taker_buy_quote": 89145.58528}, {"ts": 1768441860000, "open": 0.1578, "high": 0.1581, "low": 0.1576, "close": 0.1579, "volume": 261845.6, "quote_volume": 41332.15603, "trades": 186, "taker_buy_volume": 174725.2, "taker_buy_quote": 27582.13571}, {"ts": 1768441920000, "open": 0.158, "high": 0.1583, "low": 0.1579, "close": 0.1583, "volume": 169228.8, "quote_volume": 26755.62808, "trades": 179, "taker_buy_volume": 86974.5, "taker_buy_quote": 13752.47187}, {"ts": 1768441980000, "open": 0.1582, "high": 0.1584, "low": 0.1581, "close": 0.1583, "volume": 74216.4, "quote_volume": 11747.45559, "trades": 112, "taker_buy_volume": 13065.1, "taker_buy_quote": 2068.32856}, {"ts": 1768442040000, "open": 0.1582, "high": 0.1584, "low": 0.1582, "close": 0.1583, "volume": 87424.1, "quote_volume": 13836.95279, "trades": 98, "taker_buy_volume": 22645.7, "taker_buy_quote": 3584.35416}, {"ts": 1768442100000, "open": 0.1583, "high": 0.1584, "low": 0.1582, "close": 0.1584, "volume": 21932.9, "quote_volume": 3472.0337, "trades": 57, "taker_buy_volume": 5349.2, "taker_buy_quote": 846.94562}, {"ts": 1768442160000, "open": 0.1585, "high": 0.1586, "low": 0.1584, "close": 0.1584, "volume": 50918.7, "quote_volume": 8070.37034, "trades": 63, "taker_buy_volume": 17270.2, "taker_buy_quote": 2737.64385}, {"ts": 1768442220000, "open": 0.1583, "high": 0.1583, "low": 0.1581, "close": 0.1582, "volume": 9797.0, "quote_volume": 1549.29434, "trades": 39, "taker_buy_volume": 3371.5, "taker_buy_quote": 533.11934}, {"ts": 1768442280000, "open": 0.1582, "high": 0.1583, "low": 0.1582, "close": 0.1582, "volume": 9973.8, "quote_volume": 1578.78761, "trades": 25, "taker_buy_volume": 3228.3, "taker_buy_quote": 511.03989}, {"ts": 1768442340000, "open": 0.1582, "high": 0.1584, "low": 0.1582, "close": 0.1584, "volume": 6183.9, "quote_volume": 978.88764, "trades": 13, "taker_buy_volume": 1136.9, "taker_buy_quote": 180.00754}, {"ts": 1768442400000, "open": 0.1583, "high": 0.1587, "low": 0.158, "close": 0.1584, "volume": 349132.1, "quote_volume": 55291.38274, "trades": 196, "taker_buy_volume": 312872.5, "taker_buy_quote": 49552.66098}, {"ts": 1768442460000, "open": 0.1584, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 18810.6, "quote_volume": 2980.93657, "trades": 31, "taker_buy_volume": 11264.4, "taker_buy_quote": 1784.90697}, {"ts": 1768442520000, "open": 0.1584, "high": 0.1585, "low": 0.1582, "close": 0.1582, "volume": 28485.3, "quote_volume": 4512.06488, "trades": 50, "taker_buy_volume": 6418.8, "taker_buy_quote": 1017.20756}, {"ts": 1768442580000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 7483.1, "quote_volume": 1183.82642, "trades": 10, "taker_buy_volume": 1937.7, "taker_buy_quote": 306.54414}, {"ts": 1768442640000, "open": 0.1581, "high": 0.1581, "low": 0.1579, "close": 0.1581, "volume": 19403.7, "quote_volume": 3066.8241, "trades": 60, "taker_buy_volume": 16271.0, "taker_buy_quote": 2571.81417}, {"ts": 1768442700000, "open": 0.1582, "high": 0.1584, "low": 0.1582, "close": 0.1584, "volume": 2308.7, "quote_volume": 365.43214, "trades": 16, "taker_buy_volume": 2308.7, "taker_buy_quote": 365.43214}, {"ts": 1768442760000, "open": 0.1584, "high": 0.1586, "low": 0.1584, "close": 0.1584, "volume": 68811.3, "quote_volume": 10905.57912, "trades": 64, "taker_buy_volume": 53308.1, "taker_buy_quote": 8449.06564}, {"ts": 1768442820000, "open": 0.1585, "high": 0.1586, "low": 0.1583, "close": 0.1583, "volume": 10458.8, "quote_volume": 1657.15726, "trades": 45, "taker_buy_volume": 4458.1, "taker_buy_quote": 706.66258}, {"ts": 1768442880000, "open": 0.1582, "high": 0.1582, "low": 0.1581, "close": 0.1581, "volume": 3303.2, "quote_volume": 522.49673, "trades": 23, "taker_buy_volume": 948.9, "taker_buy_quote": 150.11598}, {"ts": 1768442940000, "open": 0.1581, "high": 0.1581, "low": 0.158, "close": 0.158, "volume": 28209.9, "quote_volume": 4459.79102, "trades": 34, "taker_buy_volume": 9002.0, "taker_buy_quote": 1423.2162}, {"ts": 1768443000000, "open": 0.1579, "high": 0.1581, "low": 0.1579, "close": 0.158, "volume": 9274.4, "quote_volume": 1465.23732, "trades": 34, "taker_buy_volume": 2433.2, "taker_buy_quote": 384.43302}, {"ts": 1768443060000, "open": 0.158, "high": 0.158, "low": 0.1577, "close": 0.1577, "volume": 32044.3, "quote_volume": 5055.4711, "trades": 62, "taker_buy_volume": 24433.9, "taker_buy_quote": 3854.69479}, {"ts": 1768443120000, "open": 0.1576, "high": 0.1577, "low": 0.1575, "close": 0.1576, "volume": 30152.5, "quote_volume": 4750.55398, "trades": 68, "taker_buy_volume": 5473.3, "taker_buy_quote": 862.70821}, {"ts": 1768443180000, "open": 0.1577, "high": 0.1579, "low": 0.1577, "close": 0.1577, "volume": 14261.8, "quote_volume": 2250.07876, "trades": 29, "taker_buy_volume": 10622.8, "taker_buy_quote": 1675.86209}, {"ts": 1768443240000, "open": 0.1578, "high": 0.1578, "low": 0.1576, "close": 0.1576, "volume": 13714.7, "quote_volume": 2163.46824, "trades": 25, "taker_buy_volume": 4796.1, "taker_buy_quote": 756.38387}, {"ts": 1768443300000, "open": 0.1577, "high": 0.1578, "low": 0.1576, "close": 0.1578, "volume": 45488.2, "quote_volume": 7172.33635, "trades": 48, "taker_buy_volume": 34240.5, "taker_buy_quote": 5399.50777}, {"ts": 1768443360000, "open": 0.1578, "high": 0.1581, "low": 0.1576, "close": 0.1581, "volume": 32009.0, "quote_volume": 5055.49748, "trades": 68, "taker_buy_volume": 21324.5, "taker_buy_quote": 3368.78544}, {"ts": 1768443420000, "open": 0.1582, "high": 0.1585, "low": 0.1582, "close": 0.1583, "volume": 33412.9, "quote_volume": 5291.49424, "trades": 71, "taker_buy_volume": 25527.9, "taker_buy_quote": 4042.7864}, {"ts": 1768443480000, "open": 0.1584, "high": 0.1586, "low": 0.1583, "close": 0.1586, "volume": 63044.9, "quote_volume": 9989.47859, "trades": 75, "taker_buy_volume": 56248.9, "taker_buy_quote": 8913.11665}, {"ts": 1768443540000, "open": 0.1585, "high": 0.1585, "low": 0.1582, "close": 0.1583, "volume": 32126.5, "quote_volume": 5085.70072, "trades": 35, "taker_buy_volume": 7105.7, "taker_buy_quote": 1124.14084}, {"ts": 1768443600000, "open": 0.1582, "high": 0.1582, "low": 0.1578, "close": 0.1578, "volume": 21415.1, "quote_volume": 3382.92488, "trades": 37, "taker_buy_volume": 38.5, "taker_buy_quote": 6.083}, {"ts": 1768443660000, "open": 0.1578, "high": 0.158, "low": 0.1577, "close": 0.1579, "volume": 29940.1, "quote_volume": 4728.11574, "trades": 45, "taker_buy_volume": 24321.9, "taker_buy_quote": 3840.97685}, {"ts": 1768443720000, "open": 0.1578, "high": 0.158, "low": 0.1578, "close": 0.1579, "volume": 61037.4, "quote_volume": 9635.62011, "trades": 50, "taker_buy_volume": 21481.3, "taker_buy_quote": 3391.85018}, {"ts": 1768443780000, "open": 0.1579, "high": 0.1579, "low": 0.1577, "close": 0.1577, "volume": 16895.9, "quote_volume": 2667.34196, "trades": 28, "taker_buy_volume": 11153.1, "taker_buy_quote": 1761.07449}, {"ts": 1768443840000, "open": 0.1577, "high": 0.1577, "low": 0.1574, "close": 0.1577, "volume": 98327.5, "quote_volume": 15491.74423, "trades": 79, "taker_buy_volume": 27525.1, "taker_buy_quote": 4339.09153}, {"ts": 1768443900000, "open": 0.1578, "high": 0.158, "low": 0.1578, "close": 0.1579, "volume": 26612.3, "quote_volume": 4202.30239, "trades": 54, "taker_buy_volume": 23006.1, "taker_buy_quote": 3632.54146}, {"ts": 1768443960000, "open": 0.1579, "high": 0.158, "low": 0.1578, "close": 0.1578, "volume": 18261.4, "quote_volume": 2883.42993, "trades": 32, "taker_buy_volume": 15129.1, "taker_buy_quote": 2388.98725}, {"ts": 1768444020000, "open": 0.1579, "high": 0.1579, "low": 0.1575, "close": 0.1576, "volume": 332864.1, "quote_volume": 52460.23305, "trades": 87, "taker_buy_volume": 25405.0, "taker_buy_quote": 4004.49253}, {"ts": 1768444080000, "open": 0.1576, "high": 0.1576, "low": 0.1573, "close": 0.1573, "volume": 43824.2, "quote_volume": 6897.0459, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444140000, "open": 0.1574, "high": 0.1575, "low": 0.1573, "close": 0.1575, "volume": 49156.3, "quote_volume": 7738.62673, "trades": 39, "taker_buy_volume": 40378.7, "taker_buy_quote": 6356.74385}, {"ts": 1768444200000, "open": 0.1574, "high": 0.1576, "low": 0.1574, "close": 0.1576, "volume": 26000.0, "quote_volume": 4094.11429, "trades": 37, "taker_buy_volume": 16702.0, "taker_buy_quote": 2630.07919}, {"ts": 1768444260000, "open": 0.1576, "high": 0.158, "low": 0.1576, "close": 0.1579, "volume": 52818.3, "quote_volume": 8333.74977, "trades": 82, "taker_buy_volume": 29859.7, "taker_buy_quote": 4710.31957}, {"ts": 1768444320000, "open": 0.1579, "high": 0.158, "low": 0.1579, "close": 0.158, "volume": 10599.0, "quote_volume": 1673.81935, "trades": 25, "taker_buy_volume": 8354.6, "taker_buy_quote": 1319.34281}, {"ts": 1768444380000, "open": 0.1579, "high": 0.158, "low": 0.1578, "close": 0.1578, "volume": 48458.8, "quote_volume": 7648.32627, "trades": 45, "taker_buy_volume": 17146.2, "taker_buy_quote": 2707.034}, {"ts": 1768444440000, "open": 0.1578, "high": 0.1578, "low": 0.1566, "close": 0.157, "volume": 366707.1, "quote_volume": 57574.71517, "trades": 240, "taker_buy_volume": 180706.8, "taker_buy_quote": 28388.89485}, {"ts": 1768444500000, "open": 0.1569, "high": 0.1571, "low": 0.1568, "close": 0.1569, "volume": 120008.8, "quote_volume": 18842.00371, "trades": 144, "taker_buy_volume": 93651.0, "taker_buy_quote": 14707.27531}, {"ts": 1768444560000, "open": 0.1568, "high": 0.1572, "low": 0.1564, "close": 0.1571, "volume": 550807.5, "quote_volume": 86359.3415, "trades": 445, "taker_buy_volume": 295805.1, "taker_buy_quote": 46414.83848}, {"ts": 1768444620000, "open": 0.1569, "high": 0.1572, "low": 0.1558, "close": 0.1565, "volume": 1339779.2, "quote_volume": 209493.33261, "trades": 607, "taker_buy_volume": 445438.9, "taker_buy_quote": 69633.92733}, {"ts": 1768444680000, "open": 0.1565, "high": 0.1567, "low": 0.1564, "close": 0.1567, "volume": 163671.4, "quote_volume": 25612.71488, "trades": 136, "taker_buy_volume": 24190.9, "taker_buy_quote": 3786.72629}, {"ts": 1768444740000, "open": 0.1567, "high": 0.1569, "low": 0.1566, "close": 0.1568, "volume": 65997.5, "quote_volume": 10343.00783, "trades": 72, "taker_buy_volume": 36682.9, "taker_buy_quote": 5751.57833}, {"ts": 1768444800000, "open": 0.1569, "high": 0.1572, "low": 0.1569, "close": 0.1572, "volume": 107085.1, "quote_volume": 16821.37282, "trades": 106, "taker_buy_volume": 90357.9, "taker_buy_quote": 14193.35471}, {"ts": 1768444860000, "open": 0.1572, "high": 0.1576, "low": 0.1571, "close": 0.1575, "volume": 130786.3, "quote_volume": 20575.70579, "trades": 139, "taker_buy_volume": 116094.6, "taker_buy_quote": 18265.29637}, {"ts": 1768444920000, "open": 0.1575, "high": 0.1582, "low": 0.1575, "close": 0.1582, "volume": 229564.6, "quote_volume": 36243.29691, "trades": 183, "taker_buy_volume": 188128.2, "taker_buy_quote": 29697.2733}, {"ts": 1768444980000, "open": 0.1582, "high": 0.1582, "low": 0.1577, "close": 0.1577, "volume": 68173.5, "quote_volume": 10779.06672, "trades": 100, "taker_buy_volume": 30886.8, "taker_buy_quote": 4885.96368}, {"ts": 1768445040000, "open": 0.1577, "high": 0.1578, "low": 0.1576, "close": 0.1577, "volume": 15715.8, "quote_volume": 2477.43724, "trades": 62, "taker_buy_volume": 5413.6, "taker_buy_quote": 853.44596}, {"ts": 1768445100000, "open": 0.1577, "high": 0.1577, "low": 0.1575, "close": 0.1575, "volume": 150187.5, "quote_volume": 23681.98264, "trades": 117, "taker_buy_volume": 72651.6, "taker_buy_quote": 11455.45931}, {"ts": 1768445160000, "open": 0.1575, "high": 0.1575, "low": 0.1572, "close": 0.1572, "volume": 16115.5, "quote_volume": 2536.28949, "trades": 53, "taker_buy_volume": 2226.5, "taker_buy_quote": 350.42767}, {"ts": 1768445220000, "open": 0.1572, "high": 0.1575, "low": 0.1572, "close": 0.1572, "volume": 90010.2, "quote_volume": 14163.85219, "trades": 128, "taker_buy_volume": 61844.6, "taker_buy_quote": 9732.72205}, {"ts": 1768445280000, "open": 0.1572, "high": 0.1575, "low": 0.1572, "close": 0.1575, "volume": 74753.2, "quote_volume": 11761.16747, "trades": 132, "taker_buy_volume": 37994.9, "taker_buy_quote": 5977.1269}, {"ts": 1768445340000, "open": 0.1574, "high": 0.1577, "low": 0.1573, "close": 0.1573, "volume": 68421.8, "quote_volume": 10777.55055, "trades": 100, "taker_buy_volume": 14225.7, "taker_buy_quote": 2239.81832}, {"ts": 1768445400000, "open": 0.1572, "high": 0.1574, "low": 0.1572, "close": 0.1573, "volume": 21676.8, "quote_volume": 3411.46826, "trades": 28, "taker_buy_volume": 15077.0, "taker_buy_quote": 2373.03695}, {"ts": 1768445460000, "open": 0.1572, "high": 0.1572, "low": 0.157, "close": 0.1571, "volume": 26490.6, "quote_volume": 4162.35182, "trades": 46, "taker_buy_volume": 16687.0, "taker_buy_quote": 2621.84818}, {"ts": 1768445520000, "open": 0.1571, "high": 0.1571, "low": 0.1568, "close": 0.1568, "volume": 57572.6, "quote_volume": 9035.21637, "trades": 62, "taker_buy_volume": 7363.9, "taker_buy_quote": 1156.22177}, {"ts": 1768445580000, "open": 0.1568, "high": 0.1568, "low": 0.1565, "close": 0.1568, "volume": 95736.0, "quote_volume": 15001.34335, "trades": 81, "taker_buy_volume": 45563.2, "taker_buy_quote": 7142.13515}, {"ts": 1768445640000, "open": 0.1568, "high": 0.1569, "low": 0.1567, "close": 0.1569, "volume": 33996.7, "quote_volume": 5332.41881, "trades": 37, "taker_buy_volume": 29355.7, "taker_buy_quote": 4604.56596}, {"ts": 1768445700000, "open": 0.157, "high": 0.157, "low": 0.1569, "close": 0.1569, "volume": 22418.5, "quote_volume": 3518.96005, "trades": 12, "taker_buy_volume": 21671.3, "taker_buy_quote": 3401.72437}, {"ts": 1768445760000, "open": 0.157, "high": 0.1571, "low": 0.1567, "close": 0.1567, "volume": 181582.7, "quote_volume": 28509.90626, "trades": 63, "taker_buy_volume": 172136.6, "taker_buy_quote": 27027.76425}, {"ts": 1768445820000, "open": 0.1567, "high": 0.1569, "low": 0.1567, "close": 0.1569, "volume": 80577.9, "quote_volume": 12627.69167, "trades": 64, "taker_buy_volume": 42673.3, "taker_buy_quote": 6687.84835}, {"ts": 1768445880000, "open": 0.1569, "high": 0.157, "low": 0.1568, "close": 0.157, "volume": 78638.9, "quote_volume": 12339.906, "trades": 77, "taker_buy_volume": 73702.0, "taker_buy_quote": 11565.57399}, {"ts": 1768445940000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446000000, "open": 0.1571, "high": 0.1573, "low": 0.1571, "close": 0.1573, "volume": 33379.5, "quote_volume": 5246.29083, "trades": 52, "taker_buy_volume": 25009.0, "taker_buy_quote": 3929.97276}, {"ts": 1768446060000, "open": 0.1573, "high": 0.1574, "low": 0.1572, "close": 0.1573, "volume": 37875.9, "quote_volume": 5960.05263, "trades": 57, "taker_buy_volume": 14482.8, "taker_buy_quote": 2278.69889}, {"ts": 1768446120000, "open": 0.1573, "high": 0.1573, "low": 0.1569, "close": 0.1569, "volume": 27806.2, "quote_volume": 4365.41287, "trades": 41, "taker_buy_volume": 15853.3, "taker_buy_quote": 2487.38277}, {"ts": 1768446180000, "open": 0.1568, "high": 0.1568, "low": 0.1567, "close": 0.1568, "volume": 9559.8, "quote_volume": 1498.81888, "trades": 15, "taker_buy_volume": 7121.9, "taker_buy_quote": 1116.71392}, {"ts": 1768446240000, "open": 0.1568, "high": 0.1568, "low": 0.1566, "close": 0.1566, "volume": 31820.2, "quote_volume": 4985.6212, "trades": 38, "taker_buy_volume": 14105.9, "taker_buy_quote": 2210.43754}, {"ts": 1768446300000, "open": 0.1567, "high": 0.1572, "low": 0.1567, "close": 0.1571, "volume": 46181.0, "quote_volume": 7253.2559, "trades": 60, "taker_buy_volume": 27326.9, "taker_buy_quote": 4289.64117}, {"ts": 1768446360000, "open": 0.1571, "high": 0.1571, "low": 0.1568, "close": 0.1569, "volume": 8365.2, "quote_volume": 1313.61053, "trades": 25, "taker_buy_volume": 1115.5, "taker_buy_quote": 175.02195}, {"ts": 1768446420000, "open": 0.1569, "high": 0.157, "low": 0.1567, "close": 0.1568, "volume": 172939.3, "quote_volume": 27131.38751, "trades": 85, "taker_buy_volume": 23815.4, "taker_buy_quote": 3736.49745}, {"ts": 1768446480000, "open": 0.1567, "high": 0.1569, "low": 0.1567, "close": 0.1567, "volume": 9234.9, "quote_volume": 1447.53599, "trades": 20, "taker_buy_volume": 3532.0, "taker_buy_quote": 553.82177}, {"ts": 1768446540000, "open": 0.1567, "high": 0.1568, "low": 0.1566, "close": 0.1568, "volume": 7715.7, "quote_volume": 1208.82875, "trades": 19, "taker_buy_volume": 2189.2, "taker_buy_quote": 343.13017}, {"ts": 1768446600000, "open": 0.1568, "high": 0.157, "low": 0.1568, "close": 0.1569, "volume": 174144.3, "quote_volume": 27324.23397, "trades": 47, "taker_buy_volume": 161651.9, "taker_buy_quote": 25363.13304}, {"ts": 1768446660000, "open": 0.1569, "high": 0.1572, "low": 0.1569, "close": 0.1571, "volume": 6956.1, "quote_volume": 1092.94653, "trades": 34, "taker_buy_volume": 3123.8, "taker_buy_quote": 490.63183}, {"ts": 1768446720000, "open": 0.1571, "high": 0.1572, "low": 0.1569, "close": 0.1571, "volume": 31806.0, "quote_volume": 4997.52507, "trades": 42, "taker_buy_volume": 4042.8, "taker_buy_quote": 634.84007}, {"ts": 1768446780000, "open": 0.1571, "high": 0.1572, "low": 0.1569, "close": 0.1569, "volume": 49270.6, "quote_volume": 7739.0783, "trades": 50, "taker_buy_volume": 6941.6, "taker_buy_quote": 1089.82421}, {"ts": 1768446840000, "open": 0.157, "high": 0.1572, "low": 0.157, "close": 0.1572, "volume": 6064.7, "quote_volume": 952.91407, "trades": 23, "taker_buy_volume": 3965.7, "taker_buy_quote": 622.95127}, {"ts": 1768446900000, "open": 0.1571, "high": 0.1575, "low": 0.1571, "close": 0.1574, "volume": 92270.2, "quote_volume": 14525.17193, "trades": 108, "taker_buy_volume": 68880.9, "taker_buy_quote": 10843.80175}, {"ts": 1768446960000, "open": 0.1574, "high": 0.1577, "low": 0.1573, "close": 0.1576, "volume": 86769.7, "quote_volume": 13668.92015, "trades": 82, "taker_buy_volume": 57530.1, "taker_buy_quote": 9062.6121}, {"ts": 1768447020000, "open": 0.1576, "high": 0.1576, "low": 0.1572, "close": 0.1572, "volume": 7797.6, "quote_volume": 1227.45729, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447080000, "open": 0.1572, "high": 0.1572, "low": 0.1566, "close": 0.1566, "volume": 116390.7, "quote_volume": 18259.70603, "trades": 101, "taker_buy_volume": 69969.7, "taker_buy_quote": 10983.41607}, {"ts": 1768447140000, "open": 0.1565, "high": 0.1566, "low": 0.1562, "close": 0.1562, "volume": 351634.1, "quote_volume": 55013.57011, "trades": 219, "taker_buy_volume": 200336.8, "taker_buy_quote": 31358.21256}, {"ts": 1768447200000, "open": 0.1563, "high": 0.1566, "low": 0.1563, "close": 0.1566, "volume": 133053.5, "quote_volume": 20811.4747, "trades": 116, "taker_buy_volume": 70183.1, "taker_buy_quote": 10976.45556}, {"ts": 1768447260000, "open": 0.1567, "high": 0.1568, "low": 0.1564, "close": 0.1565, "volume": 58966.1, "quote_volume": 9233.12392, "trades": 83, "taker_buy_volume": 6542.1, "taker_buy_quote": 1025.0593}, {"ts": 1768447320000, "open": 0.1566, "high": 0.1567, "low": 0.1565, "close": 0.1566, "volume": 53217.1, "quote_volume": 8332.35118, "trades": 78, "taker_buy_volume": 5536.9, "taker_buy_quote": 867.16463}, {"ts": 1768447380000, "open": 0.1566, "high": 0.1566, "low": 0.1557, "close": 0.1559, "volume": 150801.2, "quote_volume": 23532.34746, "trades": 164, "taker_buy_volume": 28770.5, "taker_buy_quote": 4485.93591}, {"ts": 1768447440000, "open": 0.156, "high": 0.1561, "low": 0.1559, "close": 0.156, "volume": 76116.6, "quote_volume": 11874.5408, "trades": 79, "taker_buy_volume": 16360.6, "taker_buy_quote": 2552.37518}, {"ts": 1768447500000, "open": 0.1561, "high": 0.1561, "low": 0.1556, "close": 0.1558, "volume": 96348.8, "quote_volume": 15015.25418, "trades": 123, "taker_buy_volume": 42501.0, "taker_buy_quote": 6626.12828}, {"ts": 1768447560000, "open": 0.1559, "high": 0.156, "low": 0.1558, "close": 0.1559, "volume": 29147.4, "quote_volume": 4543.72181, "trades": 75, "taker_buy_volume": 17028.2, "taker_buy_quote": 2654.80344}, {"ts": 1768447620000, "open": 0.1559, "high": 0.1559, "low": 0.1553, "close": 0.1554, "volume": 295573.0, "quote_volume": 45970.26355, "trades": 256, "taker_buy_volume": 23409.3, "taker_buy_quote": 3640.8189}, {"ts": 1768447680000, "open": 0.1554, "high": 0.1555, "low": 0.1551, "close": 0.1555, "volume": 95197.0, "quote_volume": 14777.25646, "trades": 156, "taker_buy_volume": 27916.0, "taker_buy_quote": 4336.41779}, {"ts": 1768447740000, "open": 0.1555, "high": 0.1555, "low": 0.1551, "close": 0.1551, "volume": 29604.1, "quote_volume": 4595.32271, "trades": 71, "taker_buy_volume": 6030.9, "taker_buy_quote": 936.2728}, {"ts": 1768447800000, "open": 0.1551, "high": 0.1553, "low": 0.155, "close": 0.1552, "volume": 61154.7, "quote_volume": 9487.33442, "trades": 137, "taker_buy_volume": 13810.5, "taker_buy_quote": 2143.14167}, {"ts": 1768447860000, "open": 0.1553, "high": 0.1554, "low": 0.1551, "close": 0.1551, "volume": 21362.0, "quote_volume": 3317.50569, "trades": 59, "taker_buy_volume": 8835.0, "taker_buy_quote": 1372.76878}, {"ts": 1768447920000, "open": 0.155, "high": 0.1552, "low": 0.1547, "close": 0.1548, "volume": 122956.8, "quote_volume": 19040.10193, "trades": 186, "taker_buy_volume": 37795.8, "taker_buy_quote": 5854.21734}, {"ts": 1768447980000, "open": 0.1548, "high": 0.1549, "low": 0.1547, "close": 0.1549, "volume": 63408.4, "quote_volume": 9812.47254, "trades": 67, "taker_buy_volume": 17038.5, "taker_buy_quote": 2637.39693}, {"ts": 1768448040000, "open": 0.1549, "high": 0.1549, "low": 0.1548, "close": 0.1549, "volume": 43322.5, "quote_volume": 6708.35431, "trades": 44, "taker_buy_volume": 2561.9, "taker_buy_quote": 396.74837}, {"ts": 1768448100000, "open": 0.1548, "high": 0.1552, "low": 0.1548, "close": 0.1552, "volume": 18942.3, "quote_volume": 2935.72983, "trades": 72, "taker_buy_volume": 8057.7, "taker_buy_quote": 1248.57123}, {"ts": 1768448160000, "open": 0.1551, "high": 0.1551, "low": 0.155, "close": 0.155, "volume": 27270.9, "quote_volume": 4227.62197, "trades": 55, "taker_buy_volume": 18856.5, "taker_buy_quote": 2922.78351}, {"ts": 1768448220000, "open": 0.155, "high": 0.155, "low": 0.1547, "close": 0.1547, "volume": 9516.4, "quote_volume": 1474.44454, "trades": 29, "taker_buy_volume": 1416.1, "taker_buy_quote": 219.3633}, {"ts": 1768448280000, "open": 0.1548, "high": 0.1548, "low": 0.1544, "close": 0.1544, "volume": 155551.0, "quote_volume": 24036.97704, "trades": 178, "taker_buy_volume": 107604.8, "taker_buy_quote": 16628.92407}, {"ts": 1768448340000, "open": 0.1544, "high": 0.1544, "low": 0.154, "close": 0.1543, "volume": 203444.8, "quote_volume": 31369.20974, "trades": 173, "taker_buy_volume": 115751.0, "taker_buy_quote": 17850.13522}, {"ts": 1768448400000, "open": 0.1542, "high": 0.1545, "low": 0.1541, "close": 0.1545, "volume": 184047.8, "quote_volume": 28399.37485, "trades": 139, "taker_buy_volume": 131359.4, "taker_buy_quote": 20273.36211}, {"ts": 1768448460000, "open": 0.1544, "high": 0.1548, "low": 0.1544, "close": 0.1547, "volume": 237601.8, "quote_volume": 36743.15503, "trades": 135, "taker_buy_volume": 201070.2, "taker_buy_quote": 31092.52758}, {"ts": 1768448520000, "open": 0.1547, "high": 0.1548, "low": 0.1544, "close": 0.1548, "volume": 77023.8, "quote_volume": 11911.7919, "trades": 88, "taker_buy_volume": 61308.6, "taker_buy_quote": 9481.75617}, {"ts": 1768448580000, "open": 0.1548, "high": 0.1549, "low": 0.1546, "close": 0.1548, "volume": 20398.6, "quote_volume": 3156.26259, "trades": 36, "taker_buy_volume": 4345.9, "taker_buy_quote": 672.79014}, {"ts": 1768448640000, "open": 0.1548, "high": 0.1552, "low": 0.1548, "close": 0.155, "volume": 101268.2, "quote_volume": 15701.11595, "trades": 92, "taker_buy_volume": 94274.3, "taker_buy_quote": 14616.36809}, {"ts": 1768448700000, "open": 0.1549, "high": 0.155, "low": 0.1546, "close": 0.1546, "volume": 36972.5, "quote_volume": 5718.2651, "trades": 83, "taker_buy_volume": 10273.3, "taker_buy_quote": 1588.78751}, {"ts": 1768448760000, "open": 0.1547, "high": 0.1551, "low": 0.1547, "close": 0.1551, "volume": 29321.4, "quote_volume": 4546.22997, "trades": 51, "taker_buy_volume": 28125.6, "taker_buy_quote": 4360.88793}, {"ts": 1768448820000, "open": 0.1552, "high": 0.1552, "low": 0.1548, "close": 0.1549, "volume": 111287.0, "quote_volume": 17250.74462, "trades": 108, "taker_buy_volume": 60124.2, "taker_buy_quote": 9323.48923}, {"ts": 1768448880000, "open": 0.1549, "high": 0.1549, "low": 0.1546, "close": 0.1546, "volume": 38117.7, "quote_volume": 5897.41799, "trades": 52, "taker_buy_volume": 19994.1, "taker_buy_quote": 3093.75366}, {"ts": 1768448940000, "open": 0.1546, "high": 0.1546, "low": 0.1545, "close": 0.1545, "volume": 37602.6, "quote_volume": 5811.1011, "trades": 52, "taker_buy_volume": 19604.2, "taker_buy_quote": 3029.65348}, {"ts": 1768449000000, "open": 0.1546, "high": 0.1546, "low": 0.1544, "close": 0.1545, "volume": 34549.8, "quote_volume": 5340.89804, "trades": 50, "taker_buy_volume": 22500.5, "taker_buy_quote": 3478.44445}, {"ts": 1768449060000, "open": 0.1546, "high": 0.1546, "low": 0.1543, "close": 0.1543, "volume": 112224.4, "quote_volume": 17321.67945, "trades": 77, "taker_buy_volume": 33721.7, "taker_buy_quote": 5203.6154}, {"ts": 1768449120000, "open": 0.1542, "high": 0.1546, "low": 0.1542, "close": 0.1546, "volume": 89380.9, "quote_volume": 13801.10475, "trades": 46, "taker_buy_volume": 60881.6, "taker_buy_quote": 9396.33665}, {"ts": 1768449180000, "open": 0.1545, "high": 0.1547, "low": 0.1545, "close": 0.1546, "volume": 5745.9, "quote_volume": 888.41259, "trades": 29, "taker_buy_volume": 3243.7, "taker_buy_quote": 501.65812}, {"ts": 1768449240000, "open": 0.1545, "high": 0.1546, "low": 0.1543, "close": 0.1544, "volume": 27184.0, "quote_volume": 4196.73928, "trades": 56, "taker_buy_volume": 7143.3, "taker_buy_quote": 1102.68057}, {"ts": 1768449300000, "open": 0.1544, "high": 0.1544, "low": 0.1543, "close": 0.1543, "volume": 8846.4, "quote_volume": 1365.06428, "trades": 17, "taker_buy_volume": 2037.7, "taker_buy_quote": 314.48187}, {"ts": 1768449360000, "open": 0.1542, "high": 0.1542, "low": 0.1539, "close": 0.1541, "volume": 118103.1, "quote_volume": 18191.46831, "trades": 76, "taker_buy_volume": 23750.4, "taker_buy_quote": 3658.63924}, {"ts": 1768449420000, "open": 0.1542, "high": 0.1543, "low": 0.1542, "close": 0.1543, "volume": 20409.8, "quote_volume": 3148.79397, "trades": 29, "taker_buy_volume": 10957.1, "taker_buy_quote": 1690.24236}, {"ts": 1768449480000, "open": 0.1543, "high": 0.1545, "low": 0.1543, "close": 0.1544, "volume": 9524.3, "quote_volume": 1470.79584, "trades": 30, "taker_buy_volume": 7697.2, "taker_buy_quote": 1188.59908}, {"ts": 1768449540000, "open": 0.1545, "high": 0.1545, "low": 0.1543, "close": 0.1543, "volume": 7098.7, "quote_volume": 1096.31991, "trades": 26, "taker_buy_volume": 1091.2, "taker_buy_quote": 168.50023}, {"ts": 1768449600000, "open": 0.1542, "high": 0.1544, "low": 0.1541, "close": 0.1542, "volume": 98298.2, "quote_volume": 15158.31878, "trades": 167, "taker_buy_volume": 36097.5, "taker_buy_quote": 5568.71807}, {"ts": 1768449660000, "open": 0.1543, "high": 0.1544, "low": 0.1541, "close": 0.1543, "volume": 125286.8, "quote_volume": 19321.05057, "trades": 366, "taker_buy_volume": 67164.1, "taker_buy_quote": 10357.95501}, {"ts": 1768449720000, "open": 0.1543, "high": 0.1547, "low": 0.1543, "close": 0.1547, "volume": 56234.6, "quote_volume": 8687.69753, "trades": 172, "taker_buy_volume": 9509.0, "taker_buy_quote": 1470.07935}, {"ts": 1768449780000, "open": 0.1547, "high": 0.1549, "low": 0.1547, "close": 0.1547, "volume": 122921.2, "quote_volume": 19033.72265, "trades": 133, "taker_buy_volume": 64182.0, "taker_buy_quote": 9937.65859}, {"ts": 1768449840000, "open": 0.1547, "high": 0.1549, "low": 0.1545, "close": 0.1548, "volume": 75463.4, "quote_volume": 11674.30281, "trades": 193, "taker_buy_volume": 43518.1, "taker_buy_quote": 6731.22245}, {"ts": 1768449900000, "open": 0.1547, "high": 0.155, "low": 0.1546, "close": 0.1549, "volume": 45366.6, "quote_volume": 7025.22843, "trades": 79, "taker_buy_volume": 33662.4, "taker_buy_quote": 5213.01279}, {"ts": 1768449960000, "open": 0.1549, "high": 0.1549, "low": 0.1545, "close": 0.1546, "volume": 98039.0, "quote_volume": 15164.51541, "trades": 200, "taker_buy_volume": 69889.6, "taker_buy_quote": 10810.65565}, {"ts": 1768450020000, "open": 0.1547, "high": 0.1549, "low": 0.1546, "close": 0.1548, "volume": 36125.9, "quote_volume": 5589.5782, "trades": 134, "taker_buy_volume": 6002.6, "taker_buy_quote": 928.97048}, {"ts": 1768450080000, "open": 0.1548, "high": 0.1548, "low": 0.1546, "close": 0.1547, "volume": 34861.2, "quote_volume": 5394.21556, "trades": 132, "taker_buy_volume": 10019.9, "taker_buy_quote": 1550.25566}, {"ts": 1768450140000, "open": 0.1548, "high": 0.1548, "low": 0.1544, "close": 0.1546, "volume": 34826.0, "quote_volume": 5384.59689, "trades": 95, "taker_buy_volume": 13537.0, "taker_buy_quote": 2093.05432}, {"ts": 1768450200000, "open": 0.1546, "high": 0.1548, "low": 0.1545, "close": 0.1548, "volume": 81816.3, "quote_volume": 12662.94521, "trades": 93, "taker_buy_volume": 42076.7, "taker_buy_quote": 6512.58089}, {"ts": 1768450260000, "open": 0.1548, "high": 0.1551, "low": 0.1548, "close": 0.1551, "volume": 49770.2, "quote_volume": 7711.81517, "trades": 132, "taker_buy_volume": 36681.7, "taker_buy_quote": 5684.65672}, {"ts": 1768450320000, "open": 0.155, "high": 0.1552, "low": 0.1549, "close": 0.1549, "volume": 50356.8, "quote_volume": 7810.40051, "trades": 120, "taker_buy_volume": 28761.1, "taker_buy_quote": 4461.52971}, {"ts": 1768450380000, "open": 0.155, "high": 0.1551, "low": 0.155, "close": 0.155, "volume": 20413.4, "quote_volume": 3165.57651, "trades": 149, "taker_buy_volume": 1957.4, "taker_buy_quote": 303.48111}, {"ts": 1768450440000, "open": 0.1551, "high": 0.1552, "low": 0.155, "close": 0.1551, "volume": 23590.6, "quote_volume": 3660.40866, "trades": 48, "taker_buy_volume": 12979.1, "taker_buy_quote": 2013.86806}, {"ts": 1768450500000, "open": 0.1551, "high": 0.1552, "low": 0.1551, "close": 0.1551, "volume": 62526.3, "quote_volume": 9698.47913, "trades": 121, "taker_buy_volume": 42517.2, "taker_buy_quote": 6595.06772}, {"ts": 1768450560000, "open": 0.155, "high": 0.1552, "low": 0.1549, "close": 0.1549, "volume": 65780.2, "quote_volume": 10196.58788, "trades": 111, "taker_buy_volume": 3191.3, "taker_buy_quote": 494.98063}, {"ts": 1768450620000, "open": 0.1549, "high": 0.1549, "low": 0.1541, "close": 0.1541, "volume": 485670.8, "quote_volume": 74978.25367, "trades": 329, "taker_buy_volume": 160597.1, "taker_buy_quote": 24786.80821}, {"ts": 1768450680000, "open": 0.1542, "high": 0.1546, "low": 0.1542, "close": 0.1545, "volume": 56914.4, "quote_volume": 8790.74069, "trades": 156, "taker_buy_volume": 16618.1, "taker_buy_quote": 2565.13632}, {"ts": 1768450740000, "open": 0.1545, "high": 0.1546, "low": 0.1543, "close": 0.1544, "volume": 68994.5, "quote_volume": 10654.52709, "trades": 216, "taker_buy_volume": 19307.1, "taker_buy_quote": 2982.61084}, {"ts": 1768450800000, "open": 0.1544, "high": 0.1547, "low": 0.1544, "close": 0.1545, "volume": 40938.3, "quote_volume": 6328.02832, "trades": 141, "taker_buy_volume": 8518.7, "taker_buy_quote": 1317.31613}, {"ts": 1768450860000, "open": 0.1545, "high": 0.1545, "low": 0.1543, "close": 0.1543, "volume": 70696.2, "quote_volume": 10915.21615, "trades": 167, "taker_buy_volume": 36922.3, "taker_buy_quote": 5700.92845}, {"ts": 1768450920000, "open": 0.1544, "high": 0.1546, "low": 0.1543, "close": 0.1546, "volume": 47750.8, "quote_volume": 7375.33129, "trades": 194, "taker_buy_volume": 6137.8, "taker_buy_quote": 948.33546}, {"ts": 1768450980000, "open": 0.1545, "high": 0.1548, "low": 0.1544, "close": 0.1547, "volume": 50420.9, "quote_volume": 7797.45966, "trades": 188, "taker_buy_volume": 18872.7, "taker_buy_quote": 2919.04244}, {"ts": 1768451040000, "open": 0.1547, "high": 0.1554, "low": 0.1547, "close": 0.1553, "volume": 336009.6, "quote_volume": 52159.24164, "trades": 290, "taker_buy_volume": 136698.6, "taker_buy_quote": 21211.50334}, {"ts": 1768451100000, "open": 0.1553, "high": 0.1553, "low": 0.155, "close": 0.155, "volume": 71109.9, "quote_volume": 11035.5162, "trades": 136, "taker_buy_volume": 16708.7, "taker_buy_quote": 2591.71159}, {"ts": 1768451160000, "open": 0.155, "high": 0.1551, "low": 0.1548, "close": 0.155, "volume": 87273.1, "quote_volume": 13519.86141, "trades": 234, "taker_buy_volume": 48977.2, "taker_buy_quote": 7587.99349}, {"ts": 1768451220000, "open": 0.1551, "high": 0.1555, "low": 0.1551, "close": 0.1555, "volume": 46105.6, "quote_volume": 7162.21343, "trades": 161, "taker_buy_volume": 19161.8, "taker_buy_quote": 2978.51767}, {"ts": 1768451280000, "open": 0.1555, "high": 0.1555, "low": 0.1551, "close": 0.1552, "volume": 109527.2, "quote_volume": 17008.2696, "trades": 156, "taker_buy_volume": 19151.8, "taker_buy_quote": 2973.08386}, {"ts": 1768451340000, "open": 0.1551, "high": 0.1552, "low": 0.1551, "close": 0.1552, "volume": 21039.0, "quote_volume": 3264.86584, "trades": 62, "taker_buy_volume": 7187.5, "taker_buy_quote": 1115.5}, {"ts": 1768451400000, "open": 0.1552, "high": 0.1552, "low": 0.1549, "close": 0.1549, "volume": 46426.4, "quote_volume": 7200.10322, "trades": 178, "taker_buy_volume": 26160.1, "taker_buy_quote": 4057.43151}, {"ts": 1768451460000, "open": 0.1549, "high": 0.1554, "low": 0.1549, "close": 0.1554, "volume": 31851.2, "quote_volume": 4944.0107, "trades": 156, "taker_buy_volume": 13672.1, "taker_buy_quote": 2121.99706}, {"ts": 1768451520000, "open": 0.1554, "high": 0.1554, "low": 0.1551, "close": 0.1553, "volume": 41926.9, "quote_volume": 6509.60562, "trades": 260, "taker_buy_volume": 7410.4, "taker_buy_quote": 1150.44887}, {"ts": 1768451580000, "open": 0.1553, "high": 0.1556, "low": 0.1553, "close": 0.1554, "volume": 31229.4, "quote_volume": 4853.66729, "trades": 206, "taker_buy_volume": 12003.4, "taker_buy_quote": 1866.08207}, {"ts": 1768451640000, "open": 0.1554, "high": 0.1554, "low": 0.1553, "close": 0.1553, "volume": 45650.4, "quote_volume": 7090.75981, "trades": 178, "taker_buy_volume": 24874.0, "taker_buy_quote": 3863.58111}, {"ts": 1768451700000, "open": 0.1553, "high": 0.1554, "low": 0.1552, "close": 0.1553, "volume": 83505.4, "quote_volume": 12969.79204, "trades": 184, "taker_buy_volume": 23451.7, "taker_buy_quote": 3643.06443}, {"ts": 1768451760000, "open": 0.1553, "high": 0.1553, "low": 0.1552, "close": 0.1553, "volume": 3329.9, "quote_volume": 517.06525, "trades": 12, "taker_buy_volume": 1311.7, "taker_buy_quote": 203.70701}, {"ts": 1768451820000, "open": 0.1553, "high": 0.1555, "low": 0.1552, "close": 0.1554, "volume": 21551.1, "quote_volume": 3349.24999, "trades": 118, "taker_buy_volume": 5914.2, "taker_buy_quote": 919.28576}, {"ts": 1768451880000, "open": 0.1554, "high": 0.1557, "low": 0.1553, "close": 0.1556, "volume": 56688.7, "quote_volume": 8818.29347, "trades": 78, "taker_buy_volume": 33158.5, "taker_buy_quote": 5159.27791}, {"ts": 1768451940000, "open": 0.1556, "high": 0.1556, "low": 0.1553, "close": 0.1555, "volume": 43097.0, "quote_volume": 6702.01731, "trades": 117, "taker_buy_volume": 31537.5, "taker_buy_quote": 4904.56091}, {"ts": 1768452000000, "open": 0.1556, "high": 0.1556, "low": 0.1554, "close": 0.1555, "volume": 25195.0, "quote_volume": 3917.8818, "trades": 44, "taker_buy_volume": 16165.5, "taker_buy_quote": 2513.82075}, {"ts": 1768452060000, "open": 0.1554, "high": 0.1555, "low": 0.1554, "close": 0.1555, "volume": 4012.0, "quote_volume": 623.82542, "trades": 4, "taker_buy_volume": 3606.2, "taker_buy_quote": 560.7641}, {"ts": 1768452120000, "open": 0.1555, "high": 0.1555, "low": 0.1553, "close": 0.1553, "volume": 9411.5, "quote_volume": 1462.59591, "trades": 40, "taker_buy_volume": 1644.2, "taker_buy_quote": 255.58346}, {"ts": 1768452180000, "open": 0.1553, "high": 0.1554, "low": 0.1552, "close": 0.1553, "volume": 13223.1, "quote_volume": 2053.66339, "trades": 54, "taker_buy_volume": 5741.0, "taker_buy_quote": 891.74017}, {"ts": 1768452240000, "open": 0.1552, "high": 0.1552, "low": 0.1551, "close": 0.1552, "volume": 124326.5, "quote_volume": 19284.29881, "trades": 144, "taker_buy_volume": 11259.3, "taker_buy_quote": 1746.45919}, {"ts": 1768452300000, "open": 0.1551, "high": 0.1553, "low": 0.1551, "close": 0.1553, "volume": 38996.9, "quote_volume": 6053.00913, "trades": 90, "taker_buy_volume": 11143.8, "taker_buy_quote": 1729.81837}, {"ts": 1768452360000, "open": 0.1553, "high": 0.1555, "low": 0.1552, "close": 0.1552, "volume": 26294.7, "quote_volume": 4085.6809, "trades": 96, "taker_buy_volume": 18350.6, "taker_buy_quote": 2852.07929}, {"ts": 1768452420000, "open": 0.1551, "high": 0.1553, "low": 0.1551, "close": 0.1553, "volume": 21587.1, "quote_volume": 3349.08854, "trades": 57, "taker_buy_volume": 17903.5, "taker_buy_quote": 2777.52935}, {"ts": 1768452480000, "open": 0.1553, "high": 0.1555, "low": 0.1551, "close": 0.1553, "volume": 272457.6, "quote_volume": 42301.3853, "trades": 162, "taker_buy_volume": 93564.6, "taker_buy_quote": 14522.81897}, {"ts": 1768452540000, "open": 0.1553, "high": 0.1553, "low": 0.1545, "close": 0.1546, "volume": 356495.3, "quote_volume": 55215.80822, "trades": 310, "taker_buy_volume": 68227.9, "taker_buy_quote": 10554.90461}, {"ts": 1768452600000, "open": 0.1545, "high": 0.1545, "low": 0.1537, "close": 0.154, "volume": 680666.0, "quote_volume": 104932.98138, "trades": 501, "taker_buy_volume": 342855.0, "taker_buy_quote": 52857.53782}, {"ts": 1768452660000, "open": 0.154, "high": 0.1542, "low": 0.1539, "close": 0.154, "volume": 229028.9, "quote_volume": 35281.22372, "trades": 325, "taker_buy_volume": 64216.5, "taker_buy_quote": 9894.06991}, {"ts": 1768452720000, "open": 0.154, "high": 0.1542, "low": 0.1538, "close": 0.1538, "volume": 112151.9, "quote_volume": 17264.36171, "trades": 271, "taker_buy_volume": 21813.1, "taker_buy_quote": 3361.06272}, {"ts": 1768452780000, "open": 0.1538, "high": 0.1542, "low": 0.1537, "close": 0.1541, "volume": 109760.6, "quote_volume": 16897.91479, "trades": 244, "taker_buy_volume": 14690.1, "taker_buy_quote": 2262.98127}, {"ts": 1768452840000, "open": 0.1541, "high": 0.1543, "low": 0.154, "close": 0.154, "volume": 87997.7, "quote_volume": 13565.2833, "trades": 161, "taker_buy_volume": 31023.7, "taker_buy_quote": 4785.2834}, {"ts": 1768452900000, "open": 0.1541, "high": 0.1545, "low": 0.1541, "close": 0.1544, "volume": 92668.6, "quote_volume": 14303.60386, "trades": 209, "taker_buy_volume": 40779.2, "taker_buy_quote": 6294.08672}, {"ts": 1768452960000, "open": 0.1543, "high": 0.1543, "low": 0.1541, "close": 0.1542, "volume": 20851.1, "quote_volume": 3215.13258, "trades": 42, "taker_buy_volume": 15500.6, "taker_buy_quote": 2390.19252}, {"ts": 1768453020000, "open": 0.1541, "high": 0.1541, "low": 0.154, "close": 0.154, "volume": 112610.3, "quote_volume": 17343.63433, "trades": 201, "taker_buy_volume": 329.5, "taker_buy_quote": 50.77595}, {"ts": 1768453080000, "open": 0.154, "high": 0.1541, "low": 0.154, "close": 0.154, "volume": 17762.9, "quote_volume": 2735.6572, "trades": 72, "taker_buy_volume": 3824.2, "taker_buy_quote": 589.0974}, {"ts": 1768453140000, "open": 0.1541, "high": 0.1545, "low": 0.1541, "close": 0.1544, "volume": 52759.2, "quote_volume": 8136.69, "trades": 120, "taker_buy_volume": 34152.2, "taker_buy_quote": 5268.8229}, {"ts": 1768453200000, "open": 0.1545, "high": 0.155, "low": 0.1544, "close": 0.1549, "volume": 97045.6, "quote_volume": 15005.91165, "trades": 243, "taker_buy_volume": 60699.9, "taker_buy_quote": 9390.20911}, {"ts": 1768453260000, "open": 0.155, "high": 0.1556, "low": 0.1548, "close": 0.1556, "volume": 234525.5, "quote_volume": 36416.80688, "trades": 237, "taker_buy_volume": 169257.0, "taker_buy_quote": 26279.69915}, {"ts": 1768453320000, "open": 0.1556, "high": 0.156, "low": 0.1553, "close": 0.1557, "volume": 211872.4, "quote_volume": 32973.23648, "trades": 229, "taker_buy_volume": 134420.6, "taker_buy_quote": 20928.00586}, {"ts": 1768453380000, "open": 0.1556, "high": 0.1556, "low": 0.155, "close": 0.1551, "volume": 216720.8, "quote_volume": 33651.48517, "trades": 146, "taker_buy_volume": 29092.0, "taker_buy_quote": 4519.94792}, {"ts": 1768453440000, "open": 0.1551, "high": 0.1557, "low": 0.1551, "close": 0.1555, "volume": 90034.7, "quote_volume": 13989.03371, "trades": 130, "taker_buy_volume": 59193.6, "taker_buy_quote": 9197.05534}, {"ts": 1768453500000, "open": 0.1555, "high": 0.1557, "low": 0.1555, "close": 0.1557, "volume": 35046.8, "quote_volume": 5454.25339, "trades": 58, "taker_buy_volume": 27946.8, "taker_buy_quote": 4349.92329}, {"ts": 1768453560000, "open": 0.1557, "high": 0.1557, "low": 0.1553, "close": 0.1553, "volume": 47356.1, "quote_volume": 7365.99794, "trades": 146, "taker_buy_volume": 3530.0, "taker_buy_quote": 548.562}, {"ts": 1768453620000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 24722.8, "quote_volume": 3839.45084, "trades": 40, "taker_buy_volume": 13333.6, "taker_buy_quote": 2070.70808}, {"ts": 1768453680000, "open": 0.1554, "high": 0.1556, "low": 0.1554, "close": 0.1555, "volume": 19332.6, "quote_volume": 3006.66721, "trades": 40, "taker_buy_volume": 14496.4, "taker_buy_quote": 2254.77941}, {"ts": 1768453740000, "open": 0.1555, "high": 0.1557, "low": 0.1555, "close": 0.1555, "volume": 36687.5, "quote_volume": 5707.74645, "trades": 95, "taker_buy_volume": 16537.7, "taker_buy_quote": 2573.56007}, {"ts": 1768453800000, "open": 0.1555, "high": 0.1557, "low": 0.1555, "close": 0.1557, "volume": 13084.2, "quote_volume": 2035.8381, "trades": 28, "taker_buy_volume": 10312.0, "taker_buy_quote": 1604.761}, {"ts": 1768453860000, "open": 0.1556, "high": 0.1556, "low": 0.1555, "close": 0.1555, "volume": 5590.9, "quote_volume": 869.43117, "trades": 13, "taker_buy_volume": 646.2, "taker_buy_quote": 100.4841}, {"ts": 1768453920000, "open": 0.1554, "high": 0.1555, "low": 0.1554, "close": 0.1554, "volume": 3773.3, "quote_volume": 586.71293, "trades": 40, "taker_buy_volume": 1217.1, "taker_buy_quote": 189.25905}, {"ts": 1768453980000, "open": 0.1555, "high": 0.1555, "low": 0.1554, "close": 0.1554, "volume": 1047.2, "quote_volume": 162.74249, "trades": 4, "taker_buy_volume": 76.1, "taker_buy_quote": 11.83355}, {"ts": 1768454040000, "open": 0.1554, "high": 0.1555, "low": 0.1553, "close": 0.1553, "volume": 102381.5, "quote_volume": 15911.677, "trades": 58, "taker_buy_volume": 1048.6, "taker_buy_quote": 163.0573}, {"ts": 1768454100000, "open": 0.1554, "high": 0.1557, "low": 0.1554, "close": 0.1557, "volume": 23626.9, "quote_volume": 3674.23706, "trades": 50, "taker_buy_volume": 10609.4, "taker_buy_quote": 1649.80671}, {"ts": 1768454160000, "open": 0.1557, "high": 0.1557, "low": 0.1554, "close": 0.1556, "volume": 109631.1, "quote_volume": 17058.88867, "trades": 109, "taker_buy_volume": 18604.2, "taker_buy_quote": 2893.30051}, {"ts": 1768454220000, "open": 0.1556, "high": 0.1557, "low": 0.1554, "close": 0.1556, "volume": 10368.6, "quote_volume": 1612.39297, "trades": 30, "taker_buy_volume": 6011.7, "taker_buy_quote": 935.14389}, {"ts": 1768454280000, "open": 0.1556, "high": 0.1557, "low": 0.1556, "close": 0.1556, "volume": 29493.1, "quote_volume": 4589.20476, "trades": 63, "taker_buy_volume": 9575.3, "taker_buy_quote": 1489.99508}, {"ts": 1768454340000, "open": 0.1556, "high": 0.1557, "low": 0.1555, "close": 0.1556, "volume": 54831.9, "quote_volume": 8530.82814, "trades": 94, "taker_buy_volume": 43389.8, "taker_buy_quote": 6750.83755}, {"ts": 1768454400000, "open": 0.1556, "high": 0.1556, "low": 0.1554, "close": 0.1554, "volume": 13899.9, "quote_volume": 2161.09705, "trades": 95, "taker_buy_volume": 2210.6, "taker_buy_quote": 343.7761}, {"ts": 1768454460000, "open": 0.1554, "high": 0.1556, "low": 0.1553, "close": 0.1553, "volume": 30678.9, "quote_volume": 4767.6307, "trades": 138, "taker_buy_volume": 3053.8, "taker_buy_quote": 474.86183}, {"ts": 1768454520000, "open": 0.1552, "high": 0.1552, "low": 0.155, "close": 0.1551, "volume": 34751.4, "quote_volume": 5389.96991, "trades": 198, "taker_buy_volume": 17620.4, "taker_buy_quote": 2732.93111}, {"ts": 1768454580000, "open": 0.1551, "high": 0.1551, "low": 0.155, "close": 0.1551, "volume": 30859.3, "quote_volume": 4786.2015, "trades": 125, "taker_buy_volume": 8702.6, "taker_buy_quote": 1349.77326}, {"ts": 1768454640000, "open": 0.1552, "high": 0.1552, "low": 0.155, "close": 0.155, "volume": 10902.5, "quote_volume": 1690.97869, "trades": 74, "taker_buy_volume": 388.6, "taker_buy_quote": 60.31072}, {"ts": 1768454700000, "open": 0.1551, "high": 0.1553, "low": 0.155, "close": 0.1553, "volume": 37077.6, "quote_volume": 5753.379, "trades": 88, "taker_buy_volume": 11621.1, "taker_buy_quote": 1803.76071}, {"ts": 1768454760000, "open": 0.1552, "high": 0.1553, "low": 0.1551, "close": 0.1552, "volume": 21521.5, "quote_volume": 3339.37821, "trades": 32, "taker_buy_volume": 3084.0, "taker_buy_quote": 478.7784}, {"ts": 1768454820000, "open": 0.1553, "high": 0.1553, "low": 0.1552, "close": 0.1553, "volume": 6167.3, "quote_volume": 957.70102, "trades": 45, "taker_buy_volume": 3190.6, "taker_buy_quote": 495.50018}, {"ts": 1768454880000, "open": 0.1552, "high": 0.1554, "low": 0.1552, "close": 0.1552, "volume": 32180.1, "quote_volume": 4996.48294, "trades": 70, "taker_buy_volume": 19195.9, "taker_buy_quote": 2981.3351}, {"ts": 1768454940000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 11046.6, "quote_volume": 1714.43232, "trades": 22, "taker_buy_volume": 1176.8, "taker_buy_quote": 182.63936}, {"ts": 1768455000000, "open": 0.1552, "high": 0.1556, "low": 0.1552, "close": 0.1554, "volume": 61777.9, "quote_volume": 9599.26069, "trades": 101, "taker_buy_volume": 28781.2, "taker_buy_quote": 4473.71868}, {"ts": 1768455060000, "open": 0.1553, "high": 0.1553, "low": 0.1552, "close": 0.1552, "volume": 10595.3, "quote_volume": 1644.56679, "trades": 96, "taker_buy_volume": 398.8, "taker_buy_quote": 61.93364}, {"ts": 1768455120000, "open": 0.1552, "high": 0.1553, "low": 0.1552, "close": 0.1553, "volume": 33282.9, "quote_volume": 5166.89018, "trades": 217, "taker_buy_volume": 3154.4, "taker_buy_quote": 489.87832}, {"ts": 1768455180000, "open": 0.1552, "high": 0.1552, "low": 0.155, "close": 0.1551, "volume": 14511.2, "quote_volume": 2250.92306, "trades": 81, "taker_buy_volume": 8688.2, "taker_buy_quote": 1347.70046}, {"ts": 1768455240000, "open": 0.1552, "high": 0.1557, "low": 0.1552, "close": 0.1553, "volume": 133978.5, "quote_volume": 20840.52143, "trades": 126, "taker_buy_volume": 111986.9, "taker_buy_quote": 17422.24308}, {"ts": 1768455300000, "open": 0.1553, "high": 0.1553, "low": 0.155, "close": 0.1553, "volume": 74034.7, "quote_volume": 11486.64848, "trades": 178, "taker_buy_volume": 32110.5, "taker_buy_quote": 4983.62217}, {"ts": 1768455360000, "open": 0.1553, "high": 0.1553, "low": 0.1552, "close": 0.1553, "volume": 11520.2, "quote_volume": 1788.3206, "trades": 33, "taker_buy_volume": 1949.6, "taker_buy_quote": 302.67152}, {"ts": 1768455420000, "open": 0.1553, "high": 0.1557, "low": 0.1553, "close": 0.1556, "volume": 36611.4, "quote_volume": 5694.07444, "trades": 137, "taker_buy_volume": 13178.6, "taker_buy_quote": 2049.20033}, {"ts": 1768455480000, "open": 0.1556, "high": 0.1558, "low": 0.1556, "close": 0.1557, "volume": 29120.7, "quote_volume": 4535.4975, "trades": 93, "taker_buy_volume": 16387.7, "taker_buy_quote": 2552.97087}, {"ts": 1768455540000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 8405.5, "quote_volume": 1309.5769, "trades": 21, "taker_buy_volume": 5858.7, "taker_buy_quote": 912.78546}, {"ts": 1768455600000, "open": 0.1558, "high": 0.1558, "low": 0.1556, "close": 0.1556, "volume": 18239.9, "quote_volume": 2839.18957, "trades": 42, "taker_buy_volume": 5780.8, "taker_buy_quote": 899.49248}, {"ts": 1768455660000, "open": 0.1556, "high": 0.1558, "low": 0.1556, "close": 0.1558, "volume": 11721.8, "quote_volume": 1825.35171, "trades": 37, "taker_buy_volume": 4008.2, "taker_buy_quote": 623.94225}, {"ts": 1768455720000, "open": 0.1557, "high": 0.1558, "low": 0.1555, "close": 0.1556, "volume": 63331.2, "quote_volume": 9859.87825, "trades": 142, "taker_buy_volume": 23778.0, "taker_buy_quote": 3702.86332}, {"ts": 1768455780000, "open": 0.1557, "high": 0.1558, "low": 0.1557, "close": 0.1558, "volume": 934.5, "quote_volume": 145.50865, "trades": 6, "taker_buy_volume": 934.5, "taker_buy_quote": 145.50865}, {"ts": 1768455840000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 16609.4, "quote_volume": 2587.74452, "trades": 57, "taker_buy_volume": 5201.7, "taker_buy_quote": 810.42486}, {"ts": 1768455900000, "open": 0.1558, "high": 0.1559, "low": 0.1557, "close": 0.1557, "volume": 35097.8, "quote_volume": 5469.75958, "trades": 184, "taker_buy_volume": 14559.9, "taker_buy_quote": 2269.87904}, {"ts": 1768455960000, "open": 0.1557, "high": 0.1559, "low": 0.1557, "close": 0.1557, "volume": 187227.2, "quote_volume": 29184.88921, "trades": 171, "taker_buy_volume": 77407.3, "taker_buy_quote": 12065.41922}, {"ts": 1768456020000, "open": 0.1558, "high": 0.1559, "low": 0.1557, "close": 0.1557, "volume": 47449.4, "quote_volume": 7394.53576, "trades": 109, "taker_buy_volume": 6316.2, "taker_buy_quote": 984.3508}, {"ts": 1768456080000, "open": 0.1557, "high": 0.1557, "low": 0.1557, "close": 0.1557, "volume": 5615.7, "quote_volume": 874.36449, "trades": 29, "taker_buy_volume": 1344.6, "taker_buy_quote": 209.35422}, {"ts": 1768456140000, "open": 0.1557, "high": 0.1559, "low": 0.1557, "close": 0.1558, "volume": 3604.3, "quote_volume": 561.53749, "trades": 10, "taker_buy_volume": 2695.0, "taker_buy_quote": 419.88485}, {"ts": 1768456200000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 17677.1, "quote_volume": 2754.09623, "trades": 35, "taker_buy_volume": 934.6, "taker_buy_quote": 145.61473}, {"ts": 1768456260000, "open": 0.1558, "high": 0.1561, "low": 0.1558, "close": 0.156, "volume": 98475.0, "quote_volume": 15356.27797, "trades": 96, "taker_buy_volume": 57050.3, "taker_buy_quote": 8899.41713}, {"ts": 1768456320000, "open": 0.156, "high": 0.1562, "low": 0.1559, "close": 0.156, "volume": 38890.6, "quote_volume": 6068.87757, "trades": 61, "taker_buy_volume": 13095.1, "taker_buy_quote": 2044.0421}, {"ts": 1768456380000, "open": 0.1559, "high": 0.1559, "low": 0.1557, "close": 0.1558, "volume": 5591.1, "quote_volume": 871.25545, "trades": 23, "taker_buy_volume": 894.1, "taker_buy_quote": 139.30078}, {"ts": 1768456440000, "open": 0.1558, "high": 0.1558, "low": 0.1557, "close": 0.1557, "volume": 30553.2, "quote_volume": 4760.08568, "trades": 31, "taker_buy_volume": 64.2, "taker_buy_quote": 9.99594}, {"ts": 1768456500000, "open": 0.1556, "high": 0.1558, "low": 0.1556, "close": 0.1556, "volume": 20182.0, "quote_volume": 3143.37089, "trades": 43, "taker_buy_volume": 14969.0, "taker_buy_quote": 2331.68838}, {"ts": 1768456560000, "open": 0.1557, "high": 0.1557, "low": 0.1556, "close": 0.1556, "volume": 14446.5, "quote_volume": 2247.8808, "trades": 28, "taker_buy_volume": 6151.3, "taker_buy_quote": 957.14768}, {"ts": 1768456620000, "open": 0.1555, "high": 0.1556, "low": 0.1554, "close": 0.1554, "volume": 4780.7, "quote_volume": 743.40091, "trades": 62, "taker_buy_volume": 64.3, "taker_buy_quote": 10.00508}, {"ts": 1768456680000, "open": 0.1554, "high": 0.1555, "low": 0.1554, "close": 0.1555, "volume": 27007.8, "quote_volume": 4197.74219, "trades": 64, "taker_buy_volume": 6921.0, "taker_buy_quote": 1075.9854}, {"ts": 1768456740000, "open": 0.1555, "high": 0.1556, "low": 0.1554, "close": 0.1554, "volume": 11549.3, "quote_volume": 1796.4911, "trades": 57, "taker_buy_volume": 4598.5, "taker_buy_quote": 715.42092}, {"ts": 1768456800000, "open": 0.1554, "high": 0.1555, "low": 0.1553, "close": 0.1554, "volume": 32314.7, "quote_volume": 5023.6886, "trades": 85, "taker_buy_volume": 3607.1, "taker_buy_quote": 560.63379}, {"ts": 1768456860000, "open": 0.1554, "high": 0.1556, "low": 0.1554, "close": 0.1555, "volume": 20083.2, "quote_volume": 3123.56364, "trades": 35, "taker_buy_volume": 9557.0, "taker_buy_quote": 1486.48219}, {"ts": 1768456920000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 3099.8, "quote_volume": 481.70892, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456980000, "open": 0.1554, "high": 0.1555, "low": 0.1552, "close": 0.1555, "volume": 72887.6, "quote_volume": 11323.3025, "trades": 61, "taker_buy_volume": 15007.4, "taker_buy_quote": 2332.52394}, {"ts": 1768457040000, "open": 0.1555, "high": 0.1556, "low": 0.1555, "close": 0.1555, "volume": 18048.8, "quote_volume": 2807.80768, "trades": 40, "taker_buy_volume": 9784.3, "taker_buy_quote": 1522.34749}, {"ts": 1768457100000, "open": 0.1554, "high": 0.1556, "low": 0.1554, "close": 0.1555, "volume": 74684.0, "quote_volume": 11609.52891, "trades": 95, "taker_buy_volume": 54988.2, "taker_buy_quote": 8548.03464}, {"ts": 1768457160000, "open": 0.1555, "high": 0.1555, "low": 0.1551, "close": 0.1551, "volume": 54146.1, "quote_volume": 8405.99451, "trades": 78, "taker_buy_volume": 5149.7, "taker_buy_quote": 800.45043}, {"ts": 1768457220000, "open": 0.1551, "high": 0.1552, "low": 0.155, "close": 0.155, "volume": 30626.7, "quote_volume": 4750.24569, "trades": 43, "taker_buy_volume": 512.7, "taker_buy_quote": 79.57104}, {"ts": 1768457280000, "open": 0.155, "high": 0.1552, "low": 0.1549, "close": 0.1551, "volume": 37793.0, "quote_volume": 5858.99823, "trades": 67, "taker_buy_volume": 16533.9, "taker_buy_quote": 2563.93848}, {"ts": 1768457340000, "open": 0.155, "high": 0.1552, "low": 0.155, "close": 0.1552, "volume": 38596.4, "quote_volume": 5987.41532, "trades": 38, "taker_buy_volume": 32032.4, "taker_buy_quote": 4969.99532}, {"ts": 1768457400000, "open": 0.1551, "high": 0.1552, "low": 0.1551, "close": 0.1551, "volume": 7265.7, "quote_volume": 1126.91587, "trades": 18, "taker_buy_volume": 3439.9, "taker_buy_quote": 533.53429}, {"ts": 1768457460000, "open": 0.155, "high": 0.1551, "low": 0.155, "close": 0.1551, "volume": 9811.9, "quote_volume": 1520.97421, "trades": 26, "taker_buy_volume": 2830.4, "taker_buy_quote": 438.82437}, {"ts": 1768457520000, "open": 0.1552, "high": 0.1552, "low": 0.1551, "close": 0.1551, "volume": 31974.9, "quote_volume": 4962.29396, "trades": 78, "taker_buy_volume": 11969.9, "taker_buy_quote": 1857.72848}, {"ts": 1768457580000, "open": 0.155, "high": 0.155, "low": 0.1548, "close": 0.1549, "volume": 71379.6, "quote_volume": 11056.76302, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457640000, "open": 0.155, "high": 0.1552, "low": 0.155, "close": 0.1552, "volume": 8590.6, "quote_volume": 1332.76636, "trades": 24, "taker_buy_volume": 3404.6, "taker_buy_quote": 527.98656}, {"ts": 1768457700000, "open": 0.1552, "high": 0.1556, "low": 0.1552, "close": 0.1556, "volume": 60712.1, "quote_volume": 9434.49559, "trades": 104, "taker_buy_volume": 24310.8, "taker_buy_quote": 3777.68579}, {"ts": 1768457760000, "open": 0.1556, "high": 0.1556, "low": 0.1553, "close": 0.1555, "volume": 36766.2, "quote_volume": 5716.64572, "trades": 125, "taker_buy_volume": 7380.9, "taker_buy_quote": 1148.06478}, {"ts": 1768457820000, "open": 0.1555, "high": 0.1555, "low": 0.1554, "close": 0.1555, "volume": 16850.7, "quote_volume": 2620.10521, "trades": 48, "taker_buy_volume": 7186.7, "taker_buy_quote": 1117.44221}, {"ts": 1768457880000, "open": 0.1555, "high": 0.1555, "low": 0.1555, "close": 0.1555, "volume": 21179.5, "quote_volume": 3293.41225, "trades": 109, "taker_buy_volume": 1090.4, "taker_buy_quote": 169.5572}, {"ts": 1768457940000, "open": 0.1555, "high": 0.1556, "low": 0.1554, "close": 0.1554, "volume": 14030.7, "quote_volume": 2181.89133, "trades": 63, "taker_buy_volume": 2946.7, "taker_buy_quote": 458.38456}, {"ts": 1768458000000, "open": 0.1554, "high": 0.1555, "low": 0.1551, "close": 0.1551, "volume": 6066.4, "quote_volume": 942.44297, "trades": 54, "taker_buy_volume": 1564.7, "taker_buy_quote": 243.15786}, {"ts": 1768458060000, "open": 0.1552, "high": 0.1552, "low": 0.1549, "close": 0.155, "volume": 57216.3, "quote_volume": 8872.81444, "trades": 95, "taker_buy_volume": 37105.0, "taker_buy_quote": 5754.90743}, {"ts": 1768458120000, "open": 0.1549, "high": 0.155, "low": 0.1549, "close": 0.155, "volume": 8634.1, "quote_volume": 1337.7348, "trades": 43, "taker_buy_volume": 2008.4, "taker_buy_quote": 311.302}, {"ts": 1768458180000, "open": 0.1551, "high": 0.1553, "low": 0.1551, "close": 0.1553, "volume": 22808.7, "quote_volume": 3539.60966, "trades": 90, "taker_buy_volume": 10207.9, "taker_buy_quote": 1583.96078}, {"ts": 1768458240000, "open": 0.1553, "high": 0.1553, "low": 0.155, "close": 0.1552, "volume": 52336.9, "quote_volume": 8119.8581, "trades": 117, "taker_buy_volume": 30788.4, "taker_buy_quote": 4777.1744}, {"ts": 1768458300000, "open": 0.1551, "high": 0.1552, "low": 0.1551, "close": 0.1552, "volume": 4212.3, "quote_volume": 653.58029, "trades": 22, "taker_buy_volume": 2748.3, "taker_buy_quote": 426.51389}, {"ts": 1768458360000, "open": 0.1552, "high": 0.1553, "low": 0.1551, "close": 0.1553, "volume": 23445.6, "quote_volume": 3638.57356, "trades": 42, "taker_buy_volume": 12024.9, "taker_buy_quote": 1866.44865}, {"ts": 1768458420000, "open": 0.1552, "high": 0.1553, "low": 0.1552, "close": 0.1552, "volume": 12086.5, "quote_volume": 1876.83979, "trades": 50, "taker_buy_volume": 3678.5, "taker_buy_quote": 571.19079}, {"ts": 1768458480000, "open": 0.1552, "high": 0.1552, "low": 0.1551, "close": 0.1551, "volume": 14010.2, "quote_volume": 2174.34582, "trades": 52, "taker_buy_volume": 7845.6, "taker_buy_quote": 1217.63712}, {"ts": 1768458540000, "open": 0.1552, "high": 0.1552, "low": 0.1551, "close": 0.1551, "volume": 7605.8, "quote_volume": 1179.83254, "trades": 30, "taker_buy_volume": 929.7, "taker_buy_quote": 144.28944}, {"ts": 1768458600000, "open": 0.1551, "high": 0.1552, "low": 0.155, "close": 0.155, "volume": 1977.0, "quote_volume": 306.61767, "trades": 12, "taker_buy_volume": 1026.9, "taker_buy_quote": 159.27831}, {"ts": 1768458660000, "open": 0.1551, "high": 0.1552, "low": 0.1549, "close": 0.1549, "volume": 45328.7, "quote_volume": 7029.10113, "trades": 49, "taker_buy_volume": 4529.1, "taker_buy_quote": 702.59157}, {"ts": 1768458720000, "open": 0.1548, "high": 0.1548, "low": 0.1547, "close": 0.1548, "volume": 29039.6, "quote_volume": 4495.32254, "trades": 54, "taker_buy_volume": 4169.8, "taker_buy_quote": 645.48504}, {"ts": 1768458780000, "open": 0.1548, "high": 0.1548, "low": 0.1545, "close": 0.1548, "volume": 52846.4, "quote_volume": 8174.39496, "trades": 65, "taker_buy_volume": 11475.9, "taker_buy_quote": 1775.48837}, {"ts": 1768458840000, "open": 0.1546, "high": 0.1548, "low": 0.1545, "close": 0.1547, "volume": 33040.8, "quote_volume": 5108.07176, "trades": 91, "taker_buy_volume": 10350.5, "taker_buy_quote": 1601.23431}, {"ts": 1768458900000, "open": 0.1546, "high": 0.1546, "low": 0.1543, "close": 0.1543, "volume": 77365.5, "quote_volume": 11946.67453, "trades": 124, "taker_buy_volume": 18350.2, "taker_buy_quote": 2833.17617}, {"ts": 1768458960000, "open": 0.1543, "high": 0.1544, "low": 0.1543, "close": 0.1544, "volume": 30383.4, "quote_volume": 4691.17166, "trades": 82, "taker_buy_volume": 4493.6, "taker_buy_quote": 693.80243}, {"ts": 1768459020000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1544, "volume": 42036.2, "quote_volume": 6491.7128, "trades": 118, "taker_buy_volume": 16483.9, "taker_buy_quote": 2545.62456}, {"ts": 1768459080000, "open": 0.1544, "high": 0.1545, "low": 0.1542, "close": 0.1542, "volume": 7193.3, "quote_volume": 1110.79266, "trades": 42, "taker_buy_volume": 1917.9, "taker_buy_quote": 296.22056}, {"ts": 1768459140000, "open": 0.1542, "high": 0.1543, "low": 0.1537, "close": 0.1538, "volume": 337199.4, "quote_volume": 51897.76005, "trades": 249, "taker_buy_volume": 62163.0, "taker_buy_quote": 9565.59648}, {"ts": 1768459200000, "open": 0.1538, "high": 0.1538, "low": 0.1538, "close": 0.1538, "volume": 35134.3, "quote_volume": 5403.65534, "trades": 83, "taker_buy_volume": 12829.3, "taker_buy_quote": 1973.14634}, {"ts": 1768459260000, "open": 0.1538, "high": 0.1542, "low": 0.1538, "close": 0.1541, "volume": 85009.9, "quote_volume": 13102.04278, "trades": 116, "taker_buy_volume": 66841.9, "taker_buy_quote": 10303.99798}, {"ts": 1768459320000, "open": 0.1541, "high": 0.1542, "low": 0.154, "close": 0.1542, "volume": 7959.7, "quote_volume": 1227.05017, "trades": 55, "taker_buy_volume": 1629.2, "taker_buy_quote": 251.092}, {"ts": 1768459380000, "open": 0.1542, "high": 0.1542, "low": 0.154, "close": 0.1541, "volume": 30909.3, "quote_volume": 4761.41226, "trades": 105, "taker_buy_volume": 4625.8, "taker_buy_quote": 712.83578}, {"ts": 1768459440000, "open": 0.1541, "high": 0.1543, "low": 0.1541, "close": 0.1541, "volume": 50053.7, "quote_volume": 7715.75326, "trades": 94, "taker_buy_volume": 12074.6, "taker_buy_quote": 1862.11554}, {"ts": 1768459500000, "open": 0.1541, "high": 0.1541, "low": 0.1539, "close": 0.154, "volume": 6701.7, "quote_volume": 1032.12508, "trades": 25, "taker_buy_volume": 1013.7, "taker_buy_quote": 156.11396}, {"ts": 1768459560000, "open": 0.154, "high": 0.1542, "low": 0.154, "close": 0.1542, "volume": 9415.1, "quote_volume": 1450.60443, "trades": 16, "taker_buy_volume": 7028.5, "taker_buy_quote": 1083.05473}, {"ts": 1768459620000, "open": 0.1543, "high": 0.1546, "low": 0.1543, "close": 0.1545, "volume": 91178.9, "quote_volume": 14089.31339, "trades": 71, "taker_buy_volume": 48048.4, "taker_buy_quote": 7423.12866}, {"ts": 1768459680000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1545, "volume": 25844.8, "quote_volume": 3991.35365, "trades": 42, "taker_buy_volume": 23153.2, "taker_buy_quote": 3575.67253}, {"ts": 1768459740000, "open": 0.1546, "high": 0.1547, "low": 0.1546, "close": 0.1547, "volume": 73039.8, "quote_volume": 11297.86286, "trades": 45, "taker_buy_volume": 28531.5, "taker_buy_quote": 4412.42885}, {"ts": 1768459800000, "open": 0.1546, "high": 0.1548, "low": 0.1546, "close": 0.1546, "volume": 37548.7, "quote_volume": 5811.85861, "trades": 45, "taker_buy_volume": 17190.4, "taker_buy_quote": 2660.9305}, {"ts": 1768459860000, "open": 0.1545, "high": 0.1546, "low": 0.1545, "close": 0.1546, "volume": 9260.2, "quote_volume": 1431.31285, "trades": 25, "taker_buy_volume": 6414.7, "taker_buy_quote": 991.61242}, {"ts": 1768459920000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1544, "volume": 14731.9, "quote_volume": 2276.07441, "trades": 18, "taker_buy_volume": 13918.6, "taker_buy_quote": 2150.4237}, {"ts": 1768459980000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1545, "volume": 3270.8, "quote_volume": 505.33367, "trades": 15, "taker_buy_volume": 2454.3, "taker_buy_quote": 379.18935}, {"ts": 1768460040000, "open": 0.1545, "high": 0.1546, "low": 0.1545, "close": 0.1546, "volume": 26205.3, "quote_volume": 4051.26317, "trades": 28, "taker_buy_volume": 14310.9, "taker_buy_quote": 2212.39442}, {"ts": 1768460100000, "open": 0.1545, "high": 0.1546, "low": 0.1544, "close": 0.1546, "volume": 3348.5, "quote_volume": 517.51019, "trades": 18, "taker_buy_volume": 1705.2, "taker_buy_quote": 263.54026}, {"ts": 1768460160000, "open": 0.1545, "high": 0.1546, "low": 0.1545, "close": 0.1545, "volume": 11510.8, "quote_volume": 1778.4286, "trades": 25, "taker_buy_volume": 8549.5, "taker_buy_quote": 1320.90775}, {"ts": 1768460220000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460280000, "open": 0.1545, "high": 0.1545, "low": 0.1545, "close": 0.1545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460340000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1544, "volume": 19456.1, "quote_volume": 3004.16052, "trades": 35, "taker_buy_volume": 8391.1, "taker_buy_quote": 1295.58584}, {"ts": 1768460400000, "open": 0.1545, "high": 0.1546, "low": 0.1544, "close": 0.1546, "volume": 20880.6, "quote_volume": 3225.02527, "trades": 33, "taker_buy_volume": 19978.9, "taker_buy_quote": 3085.80279}, {"ts": 1768460460000, "open": 0.1546, "high": 0.1546, "low": 0.1545, "close": 0.1545, "volume": 28763.9, "quote_volume": 4445.15149, "trades": 24, "taker_buy_volume": 6078.9, "taker_buy_quote": 939.60022}, {"ts": 1768460520000, "open": 0.1545, "high": 0.1545, "low": 0.1544, "close": 0.1545, "volume": 6902.9, "quote_volume": 1065.96356, "trades": 11, "taker_buy_volume": 850.8, "taker_buy_quote": 131.4486}, {"ts": 1768460580000, "open": 0.1546, "high": 0.1548, "low": 0.1546, "close": 0.1548, "volume": 10179.6, "quote_volume": 1574.9772, "trades": 29, "taker_buy_volume": 9215.5, "taker_buy_quote": 1425.73452}, {"ts": 1768460640000, "open": 0.1549, "high": 0.155, "low": 0.1549, "close": 0.155, "volume": 142862.1, "quote_volume": 22133.54534, "trades": 80, "taker_buy_volume": 66179.4, "taker_buy_quote": 10254.85996}, {"ts": 1768460700000, "open": 0.155, "high": 0.1551, "low": 0.155, "close": 0.1551, "volume": 29908.7, "quote_volume": 4636.55171, "trades": 38, "taker_buy_volume": 21432.6, "taker_buy_quote": 3322.75621}, {"ts": 1768460760000, "open": 0.155, "high": 0.1551, "low": 0.155, "close": 0.155, "volume": 9163.8, "quote_volume": 1420.75922, "trades": 16, "taker_buy_volume": 5158.7, "taker_buy_quote": 799.96872}, {"ts": 1768460820000, "open": 0.155, "high": 0.1551, "low": 0.1549, "close": 0.155, "volume": 28634.8, "quote_volume": 4439.07205, "trades": 44, "taker_buy_volume": 23708.6, "taker_buy_quote": 3675.52264}, {"ts": 1768460880000, "open": 0.155, "high": 0.1552, "low": 0.155, "close": 0.1552, "volume": 15338.6, "quote_volume": 2380.21196, "trades": 21, "taker_buy_volume": 15338.6, "taker_buy_quote": 2380.21196}, {"ts": 1768460940000, "open": 0.1552, "high": 0.1553, "low": 0.1552, "close": 0.1552, "volume": 9457.3, "quote_volume": 1467.83091, "trades": 18, "taker_buy_volume": 1283.8, "taker_buy_quote": 199.30371}, {"ts": 1768461000000, "open": 0.1552, "high": 0.1552, "low": 0.1551, "close": 0.1551, "volume": 7846.3, "quote_volume": 1217.64038, "trades": 12, "taker_buy_volume": 5868.4, "taker_buy_quote": 910.77568}, {"ts": 1768461060000, "open": 0.1551, "high": 0.1552, "low": 0.155, "close": 0.1552, "volume": 8036.9, "quote_volume": 1247.21225, "trades": 17, "taker_buy_volume": 7901.4, "taker_buy_quote": 1226.20975}, {"ts": 1768461120000, "open": 0.1552, "high": 0.1553, "low": 0.1552, "close": 0.1553, "volume": 47546.3, "quote_volume": 7379.21248, "trades": 17, "taker_buy_volume": 1020.2, "taker_buy_quote": 158.36176}, {"ts": 1768461180000, "open": 0.1553, "high": 0.1553, "low": 0.1553, "close": 0.1553, "volume": 15664.1, "quote_volume": 2432.63473, "trades": 18, "taker_buy_volume": 14127.7, "taker_buy_quote": 2194.03181}, {"ts": 1768461240000, "open": 0.1552, "high": 0.1552, "low": 0.1551, "close": 0.1551, "volume": 5426.2, "quote_volume": 841.7162, "trades": 18, "taker_buy_volume": 769.1, "taker_buy_quote": 119.28741}, {"ts": 1768461300000, "open": 0.1551, "high": 0.1552, "low": 0.1551, "close": 0.1552, "volume": 16045.8, "quote_volume": 2488.88535, "trades": 21, "taker_buy_volume": 15212.7, "taker_buy_quote": 2359.58823}, {"ts": 1768461360000, "open": 0.1552, "high": 0.1552, "low": 0.1552, "close": 0.1552, "volume": 2925.9, "quote_volume": 454.09968, "trades": 4, "taker_buy_volume": 2925.9, "taker_buy_quote": 454.09968}, {"ts": 1768461420000, "open": 0.1553, "high": 0.1555, "low": 0.1553, "close": 0.1555, "volume": 34221.8, "quote_volume": 5319.84082, "trades": 44, "taker_buy_volume": 31033.6, "taker_buy_quote": 4824.07572}, {"ts": 1768461480000, "open": 0.1556, "high": 0.1562, "low": 0.1556, "close": 0.156, "volume": 560555.9, "quote_volume": 87429.05621, "trades": 173, "taker_buy_volume": 494906.6, "taker_buy_quote": 77184.39437}, {"ts": 1768461540000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.156, "volume": 20748.2, "quote_volume": 3235.05593, "trades": 29, "taker_buy_volume": 15475.4, "taker_buy_quote": 2413.02641}, {"ts": 1768461600000, "open": 0.1559, "high": 0.1562, "low": 0.1559, "close": 0.1562, "volume": 15716.9, "quote_volume": 2451.16883, "trades": 34, "taker_buy_volume": 14764.3, "taker_buy_quote": 2302.65849}, {"ts": 1768461660000, "open": 0.1561, "high": 0.1561, "low": 0.1559, "close": 0.1559, "volume": 18852.2, "quote_volume": 2940.20584, "trades": 32, "taker_buy_volume": 1037.8, "taker_buy_quote": 161.80406}, {"ts": 1768461720000, "open": 0.156, "high": 0.156, "low": 0.1558, "close": 0.1559, "volume": 91700.7, "quote_volume": 14297.70662, "trades": 61, "taker_buy_volume": 5318.9, "taker_buy_quote": 829.09681}, {"ts": 1768461780000, "open": 0.1559, "high": 0.1564, "low": 0.1559, "close": 0.1564, "volume": 47604.6, "quote_volume": 7439.98049, "trades": 66, "taker_buy_volume": 40483.0, "taker_buy_quote": 6327.58657}, {"ts": 1768461840000, "open": 0.1563, "high": 0.1564, "low": 0.1563, "close": 0.1564, "volume": 11120.0, "quote_volume": 1739.12455, "trades": 9, "taker_buy_volume": 10685.5, "taker_buy_quote": 1671.2122}, {"ts": 1768461900000, "open": 0.1564, "high": 0.1564, "low": 0.1561, "close": 0.1562, "volume": 58773.3, "quote_volume": 9181.00794, "trades": 44, "taker_buy_volume": 19744.0, "taker_buy_quote": 3084.08248}, {"ts": 1768461960000, "open": 0.1563, "high": 0.1563, "low": 0.1562, "close": 0.1563, "volume": 17416.7, "quote_volume": 2721.70943, "trades": 43, "taker_buy_volume": 9577.5, "taker_buy_quote": 1496.45608}, {"ts": 1768462020000, "open": 0.1562, "high": 0.1563, "low": 0.1562, "close": 0.1563, "volume": 10185.0, "quote_volume": 1590.92898, "trades": 16, "taker_buy_volume": 1053.6, "taker_buy_quote": 164.6043}, {"ts": 1768462080000, "open": 0.1563, "high": 0.1564, "low": 0.1563, "close": 0.1564, "volume": 18563.8, "quote_volume": 2903.06786, "trades": 22, "taker_buy_volume": 18064.3, "taker_buy_quote": 2824.99601}, {"ts": 1768462140000, "open": 0.1563, "high": 0.1563, "low": 0.1561, "close": 0.1562, "volume": 43363.9, "quote_volume": 6771.4589, "trades": 42, "taker_buy_volume": 21297.4, "taker_buy_quote": 3324.67847}, {"ts": 1768462200000, "open": 0.1561, "high": 0.1563, "low": 0.156, "close": 0.1561, "volume": 126635.7, "quote_volume": 19774.77883, "trades": 110, "taker_buy_volume": 75118.5, "taker_buy_quote": 11733.77927}, {"ts": 1768462260000, "open": 0.156, "high": 0.156, "low": 0.1558, "close": 0.1559, "volume": 44558.1, "quote_volume": 6943.41361, "trades": 58, "taker_buy_volume": 2726.7, "taker_buy_quote": 425.15663}, {"ts": 1768462320000, "open": 0.1559, "high": 0.156, "low": 0.1559, "close": 0.156, "volume": 14050.3, "quote_volume": 2190.68179, "trades": 23, "taker_buy_volume": 11139.0, "taker_buy_quote": 1736.81012}, {"ts": 1768462380000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.156, "volume": 11964.2, "quote_volume": 1865.73276, "trades": 31, "taker_buy_volume": 1847.2, "taker_buy_quote": 288.1632}, {"ts": 1768462440000, "open": 0.1561, "high": 0.1562, "low": 0.1561, "close": 0.1561, "volume": 8560.2, "quote_volume": 1336.45169, "trades": 40, "taker_buy_volume": 4899.7, "taker_buy_quote": 764.93964}, {"ts": 1768462500000, "open": 0.156, "high": 0.156, "low": 0.1558, "close": 0.1559, "volume": 60694.4, "quote_volume": 9459.9915, "trades": 78, "taker_buy_volume": 24578.6, "taker_buy_quote": 3832.27902}, {"ts": 1768462560000, "open": 0.1559, "high": 0.1561, "low": 0.1559, "close": 0.1561, "volume": 34377.1, "quote_volume": 5359.51752, "trades": 22, "taker_buy_volume": 33513.8, "taker_buy_quote": 5224.92905}, {"ts": 1768462620000, "open": 0.156, "high": 0.1563, "low": 0.156, "close": 0.1563, "volume": 11111.3, "quote_volume": 1733.71069, "trades": 38, "taker_buy_volume": 3101.5, "taker_buy_quote": 484.18189}, {"ts": 1768462680000, "open": 0.1564, "high": 0.1565, "low": 0.1563, "close": 0.1564, "volume": 83499.8, "quote_volume": 13059.81002, "trades": 66, "taker_buy_volume": 34306.0, "taker_buy_quote": 5365.70647}, {"ts": 1768462740000, "open": 0.1564, "high": 0.1566, "low": 0.1564, "close": 0.1566, "volume": 15502.9, "quote_volume": 2426.55749, "trades": 48, "taker_buy_volume": 9986.0, "taker_buy_quote": 1563.23977}, {"ts": 1768462800000, "open": 0.1566, "high": 0.1568, "low": 0.1563, "close": 0.1563, "volume": 112616.5, "quote_volume": 17643.49112, "trades": 143, "taker_buy_volume": 79034.0, "taker_buy_quote": 12384.61032}, {"ts": 1768462860000, "open": 0.1563, "high": 0.1563, "low": 0.1561, "close": 0.1563, "volume": 153503.5, "quote_volume": 23971.9618, "trades": 68, "taker_buy_volume": 4251.3, "taker_buy_quote": 664.35094}, {"ts": 1768462920000, "open": 0.1563, "high": 0.1564, "low": 0.1563, "close": 0.1563, "volume": 32451.7, "quote_volume": 5072.9227, "trades": 55, "taker_buy_volume": 25974.7, "taker_buy_quote": 4060.47769}, {"ts": 1768462980000, "open": 0.1562, "high": 0.1562, "low": 0.156, "close": 0.156, "volume": 28309.2, "quote_volume": 4418.90485, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463040000, "open": 0.1561, "high": 0.1562, "low": 0.1559, "close": 0.156, "volume": 94721.5, "quote_volume": 14775.87397, "trades": 80, "taker_buy_volume": 9061.2, "taker_buy_quote": 1414.78933}, {"ts": 1768463100000, "open": 0.156, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 1915.5, "quote_volume": 299.00475, "trades": 16, "taker_buy_volume": 1310.8, "taker_buy_quote": 204.61588}, {"ts": 1768463160000, "open": 0.1562, "high": 0.1563, "low": 0.1562, "close": 0.1562, "volume": 22842.8, "quote_volume": 3568.80816, "trades": 64, "taker_buy_volume": 3688.6, "taker_buy_quote": 576.26722}, {"ts": 1768463220000, "open": 0.1562, "high": 0.1562, "low": 0.1561, "close": 0.1561, "volume": 11160.3, "quote_volume": 1742.70703, "trades": 16, "taker_buy_volume": 5108.1, "taker_buy_quote": 797.88522}, {"ts": 1768463280000, "open": 0.156, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 3364.7, "quote_volume": 524.99953, "trades": 23, "taker_buy_volume": 2283.7, "taker_buy_quote": 356.36353}, {"ts": 1768463340000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 1066.5, "quote_volume": 166.48065, "trades": 11, "taker_buy_volume": 140.2, "taker_buy_quote": 21.88522}, {"ts": 1768463400000, "open": 0.156, "high": 0.156, "low": 0.1558, "close": 0.1558, "volume": 66745.0, "quote_volume": 10405.42839, "trades": 65, "taker_buy_volume": 9448.9, "taker_buy_quote": 1473.18901}, {"ts": 1768463460000, "open": 0.1558, "high": 0.1558, "low": 0.1557, "close": 0.1558, "volume": 28715.5, "quote_volume": 4472.49686, "trades": 24, "taker_buy_volume": 1201.8, "taker_buy_quote": 187.24044}, {"ts": 1768463520000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 3812.4, "quote_volume": 593.97192, "trades": 17, "taker_buy_volume": 2106.6, "taker_buy_quote": 328.20828}, {"ts": 1768463580000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 2445.2, "quote_volume": 380.97498, "trades": 6, "taker_buy_volume": 128.2, "taker_buy_quote": 19.98638}, {"ts": 1768463640000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 10595.8, "quote_volume": 1650.82564, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463700000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 8671.8, "quote_volume": 1351.06644, "trades": 20, "taker_buy_volume": 5880.0, "taker_buy_quote": 916.104}, {"ts": 1768463760000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 2356.4, "quote_volume": 367.12712, "trades": 5, "taker_buy_volume": 735.5, "taker_buy_quote": 114.5909}, {"ts": 1768463820000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 51304.7, "quote_volume": 7993.27226, "trades": 29, "taker_buy_volume": 19936.3, "taker_buy_quote": 3106.07554}, {"ts": 1768463880000, "open": 0.1557, "high": 0.1558, "low": 0.1557, "close": 0.1558, "volume": 4020.4, "quote_volume": 626.37433, "trades": 6, "taker_buy_volume": 3980.5, "taker_buy_quote": 620.1619}, {"ts": 1768463940000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1559, "volume": 13213.3, "quote_volume": 2059.46015, "trades": 21, "taker_buy_volume": 8051.7, "taker_buy_quote": 1254.92912}, {"ts": 1768464000000, "open": 0.156, "high": 0.156, "low": 0.1557, "close": 0.1559, "volume": 51795.8, "quote_volume": 8073.62843, "trades": 73, "taker_buy_volume": 31108.6, "taker_buy_quote": 4849.53901}, {"ts": 1768464060000, "open": 0.1558, "high": 0.1561, "low": 0.1558, "close": 0.1558, "volume": 60456.4, "quote_volume": 9425.54632, "trades": 53, "taker_buy_volume": 51736.8, "taker_buy_quote": 8066.7609}, {"ts": 1768464120000, "open": 0.1558, "high": 0.1561, "low": 0.1558, "close": 0.1561, "volume": 35542.4, "quote_volume": 5544.36125, "trades": 51, "taker_buy_volume": 20711.2, "taker_buy_quote": 3229.39571}, {"ts": 1768464180000, "open": 0.156, "high": 0.1562, "low": 0.156, "close": 0.1562, "volume": 357633.6, "quote_volume": 55828.31451, "trades": 108, "taker_buy_volume": 316607.3, "taker_buy_quote": 49425.61391}, {"ts": 1768464240000, "open": 0.1562, "high": 0.157, "low": 0.1561, "close": 0.1568, "volume": 583986.7, "quote_volume": 91495.45898, "trades": 340, "taker_buy_volume": 207848.6, "taker_buy_quote": 32563.0172}, {"ts": 1768464300000, "open": 0.1567, "high": 0.1567, "low": 0.1565, "close": 0.1565, "volume": 41491.9, "quote_volume": 6497.68785, "trades": 46, "taker_buy_volume": 1889.8, "taker_buy_quote": 295.94268}, {"ts": 1768464360000, "open": 0.1565, "high": 0.1566, "low": 0.1564, "close": 0.1565, "volume": 34749.9, "quote_volume": 5439.17569, "trades": 51, "taker_buy_volume": 27119.4, "taker_buy_quote": 4245.40315}, {"ts": 1768464420000, "open": 0.1565, "high": 0.1566, "low": 0.1565, "close": 0.1565, "volume": 52459.3, "quote_volume": 8214.61, "trades": 41, "taker_buy_volume": 38471.9, "taker_buy_quote": 6024.22842}, {"ts": 1768464480000, "open": 0.1566, "high": 0.1566, "low": 0.1561, "close": 0.1561, "volume": 84616.5, "quote_volume": 13227.67797, "trades": 56, "taker_buy_volume": 42140.5, "taker_buy_quote": 6595.00155}, {"ts": 1768464540000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.156, "volume": 18141.2, "quote_volume": 2829.97782, "trades": 17, "taker_buy_volume": 2211.3, "taker_buy_quote": 344.9628}, {"ts": 1768464600000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.1559, "volume": 39298.6, "quote_volume": 6126.97236, "trades": 31, "taker_buy_volume": 3270.3, "taker_buy_quote": 510.16039}, {"ts": 1768464660000, "open": 0.1559, "high": 0.1559, "low": 0.1557, "close": 0.1557, "volume": 22122.3, "quote_volume": 3447.42821, "trades": 21, "taker_buy_volume": 1568.3, "taker_buy_quote": 244.49797}, {"ts": 1768464720000, "open": 0.1557, "high": 0.1559, "low": 0.1557, "close": 0.1558, "volume": 11791.8, "quote_volume": 1837.17438, "trades": 26, "taker_buy_volume": 6675.4, "taker_buy_quote": 1040.04526}, {"ts": 1768464780000, "open": 0.1558, "high": 0.1558, "low": 0.1556, "close": 0.1558, "volume": 101104.5, "quote_volume": 15743.79655, "trades": 85, "taker_buy_volume": 42075.8, "taker_buy_quote": 6553.3821}, {"ts": 1768464840000, "open": 0.1557, "high": 0.1559, "low": 0.1557, "close": 0.1559, "volume": 16294.6, "quote_volume": 2540.2225, "trades": 28, "taker_buy_volume": 1833.1, "taker_buy_quote": 285.69715}, {"ts": 1768464900000, "open": 0.1559, "high": 0.1563, "low": 0.1559, "close": 0.1561, "volume": 67904.3, "quote_volume": 10610.26944, "trades": 67, "taker_buy_volume": 62989.1, "taker_buy_quote": 9842.3084}, {"ts": 1768464960000, "open": 0.1561, "high": 0.1561, "low": 0.1558, "close": 0.1559, "volume": 10286.5, "quote_volume": 1603.82727, "trades": 24, "taker_buy_volume": 904.1, "taker_buy_quote": 140.95279}, {"ts": 1768465020000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 968.1, "quote_volume": 150.82998, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465080000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1559, "volume": 9621.5, "quote_volume": 1499.79221, "trades": 21, "taker_buy_volume": 2586.8, "taker_buy_quote": 403.18243}, {"ts": 1768465140000, "open": 0.1559, "high": 0.1561, "low": 0.1559, "close": 0.1561, "volume": 61571.5, "quote_volume": 9607.16672, "trades": 61, "taker_buy_volume": 54106.8, "taker_buy_quote": 8442.09274}, {"ts": 1768465200000, "open": 0.1561, "high": 0.1561, "low": 0.1559, "close": 0.1559, "volume": 8482.6, "quote_volume": 1323.17569, "trades": 24, "taker_buy_volume": 2819.0, "taker_buy_quote": 439.4821}, {"ts": 1768465260000, "open": 0.156, "high": 0.1562, "low": 0.156, "close": 0.1562, "volume": 5400.2, "quote_volume": 843.25897, "trades": 19, "taker_buy_volume": 4443.9, "taker_buy_quote": 693.88491}, {"ts": 1768465320000, "open": 0.1561, "high": 0.1563, "low": 0.1561, "close": 0.1562, "volume": 4102.0, "quote_volume": 640.50558, "trades": 19, "taker_buy_volume": 2400.0, "taker_buy_quote": 374.74957}, {"ts": 1768465380000, "open": 0.1563, "high": 0.1563, "low": 0.1562, "close": 0.1562, "volume": 20693.8, "quote_volume": 3232.63002, "trades": 21, "taker_buy_volume": 862.9, "taker_buy_quote": 134.87127}, {"ts": 1768465440000, "open": 0.1561, "high": 0.1562, "low": 0.156, "close": 0.1561, "volume": 11732.3, "quote_volume": 1831.4369, "trades": 22, "taker_buy_volume": 9428.8, "taker_buy_quote": 1471.86438}, {"ts": 1768465500000, "open": 0.156, "high": 0.1561, "low": 0.1559, "close": 0.1561, "volume": 11752.6, "quote_volume": 1833.98673, "trades": 39, "taker_buy_volume": 8039.5, "taker_buy_quote": 1254.60612}, {"ts": 1768465560000, "open": 0.1561, "high": 0.1561, "low": 0.1559, "close": 0.1559, "volume": 20966.0, "quote_volume": 3268.73189, "trades": 25, "taker_buy_volume": 14492.9, "taker_buy_quote": 2259.44311}, {"ts": 1768465620000, "open": 0.156, "high": 0.1566, "low": 0.1559, "close": 0.1564, "volume": 430914.6, "quote_volume": 67330.83716, "trades": 205, "taker_buy_volume": 285954.3, "taker_buy_quote": 44677.01777}, {"ts": 1768465680000, "open": 0.1563, "high": 0.1563, "low": 0.1558, "close": 0.1558, "volume": 42945.4, "quote_volume": 6702.29848, "trades": 62, "taker_buy_volume": 7354.4, "taker_buy_quote": 1146.10524}, {"ts": 1768465740000, "open": 0.1559, "high": 0.156, "low": 0.1556, "close": 0.1556, "volume": 175235.6, "quote_volume": 27288.93872, "trades": 82, "taker_buy_volume": 87629.4, "taker_buy_quote": 13651.34287}, {"ts": 1768465800000, "open": 0.1557, "high": 0.1557, "low": 0.1556, "close": 0.1557, "volume": 143401.5, "quote_volume": 22320.58796, "trades": 56, "taker_buy_volume": 128961.4, "taker_buy_quote": 20073.7084}, {"ts": 1768465860000, "open": 0.1557, "high": 0.1562, "low": 0.1557, "close": 0.156, "volume": 277519.7, "quote_volume": 43299.52929, "trades": 117, "taker_buy_volume": 199838.7, "taker_buy_quote": 31173.60555}, {"ts": 1768465920000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 230.0, "quote_volume": 35.857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465980000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 50651.6, "quote_volume": 7896.58444, "trades": 19, "taker_buy_volume": 15777.9, "taker_buy_quote": 2459.77461}, {"ts": 1768466040000, "open": 0.1559, "high": 0.156, "low": 0.1559, "close": 0.156, "volume": 40958.2, "quote_volume": 6388.81448, "trades": 19, "taker_buy_volume": 40958.2, "taker_buy_quote": 6388.81448}, {"ts": 1768466100000, "open": 0.156, "high": 0.1561, "low": 0.1559, "close": 0.1561, "volume": 87140.1, "quote_volume": 13600.41408, "trades": 50, "taker_buy_volume": 67994.4, "taker_buy_quote": 10613.76785}, {"ts": 1768466160000, "open": 0.1561, "high": 0.1561, "low": 0.1559, "close": 0.156, "volume": 3080.5, "quote_volume": 480.3768, "trades": 11, "taker_buy_volume": 127.4, "taker_buy_quote": 19.8744}, {"ts": 1768466220000, "open": 0.1559, "high": 0.156, "low": 0.1559, "close": 0.1559, "volume": 11345.2, "quote_volume": 1769.19513, "trades": 25, "taker_buy_volume": 9519.5, "taker_buy_quote": 1484.5685}, {"ts": 1768466280000, "open": 0.1559, "high": 0.1559, "low": 0.1556, "close": 0.1557, "volume": 40935.7, "quote_volume": 6372.35731, "trades": 42, "taker_buy_volume": 19717.4, "taker_buy_quote": 3069.99918}, {"ts": 1768466340000, "open": 0.1557, "high": 0.1561, "low": 0.1557, "close": 0.156, "volume": 33659.7, "quote_volume": 5249.91692, "trades": 34, "taker_buy_volume": 33405.5, "taker_buy_quote": 5210.30012}, {"ts": 1768466400000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.1559, "volume": 8843.2, "quote_volume": 1379.52668, "trades": 12, "taker_buy_volume": 125.4, "taker_buy_quote": 19.5624}, {"ts": 1768466460000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466520000, "open": 0.1559, "high": 0.156, "low": 0.1559, "close": 0.156, "volume": 13217.0, "quote_volume": 2060.61525, "trades": 18, "taker_buy_volume": 849.5, "taker_buy_quote": 132.522}, {"ts": 1768466580000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.1559, "volume": 3063.2, "quote_volume": 477.8541, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466640000, "open": 0.156, "high": 0.1561, "low": 0.156, "close": 0.156, "volume": 76891.0, "quote_volume": 12001.83274, "trades": 40, "taker_buy_volume": 42839.3, "taker_buy_quote": 6687.02815}, {"ts": 1768466700000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 10765.8, "quote_volume": 1680.54138, "trades": 8, "taker_buy_volume": 10765.8, "taker_buy_quote": 1680.54138}, {"ts": 1768466760000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.1559, "volume": 951.6, "quote_volume": 148.44433, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466820000, "open": 0.156, "high": 0.156, "low": 0.1559, "close": 0.1559, "volume": 3549.9, "quote_volume": 553.75467, "trades": 16, "taker_buy_volume": 1783.1, "taker_buy_quote": 278.1636}, {"ts": 1768466880000, "open": 0.1559, "high": 0.1559, "low": 0.1558, "close": 0.1559, "volume": 35701.0, "quote_volume": 5563.94309, "trades": 38, "taker_buy_volume": 31650.7, "taker_buy_quote": 4932.55811}, {"ts": 1768466940000, "open": 0.1559, "high": 0.156, "low": 0.1559, "close": 0.156, "volume": 60434.6, "quote_volume": 9422.65654, "trades": 34, "taker_buy_volume": 9861.6, "taker_buy_quote": 1538.32584}, {"ts": 1768467000000, "open": 0.1561, "high": 0.1561, "low": 0.156, "close": 0.1561, "volume": 73949.0, "quote_volume": 11542.72345, "trades": 74, "taker_buy_volume": 37632.6, "taker_buy_quote": 5874.44886}, {"ts": 1768467060000, "open": 0.1561, "high": 0.1562, "low": 0.1561, "close": 0.1562, "volume": 48646.4, "quote_volume": 7597.80082, "trades": 65, "taker_buy_volume": 39402.3, "taker_buy_quote": 6154.48961}, {"ts": 1768467120000, "open": 0.1561, "high": 0.1562, "low": 0.1561, "close": 0.1562, "volume": 42597.2, "quote_volume": 6652.90666, "trades": 34, "taker_buy_volume": 37743.6, "taker_buy_quote": 5895.2597}, {"ts": 1768467180000, "open": 0.1562, "high": 0.1562, "low": 0.1561, "close": 0.1561, "volume": 78817.1, "quote_volume": 12306.18387, "trades": 95, "taker_buy_volume": 16455.5, "taker_buy_quote": 2568.97779}, {"ts": 1768467240000, "open": 0.1561, "high": 0.1561, "low": 0.1561, "close": 0.1561, "volume": 5383.5, "quote_volume": 840.36435, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467300000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 4350.3, "quote_volume": 678.6468, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467360000, "open": 0.156, "high": 0.1562, "low": 0.156, "close": 0.1562, "volume": 121116.9, "quote_volume": 18913.80421, "trades": 70, "taker_buy_volume": 47328.3, "taker_buy_quote": 7388.07013}, {"ts": 1768467420000, "open": 0.1562, "high": 0.1562, "low": 0.1561, "close": 0.1561, "volume": 3060.0, "quote_volume": 477.966, "trades": 6, "taker_buy_volume": 3000.0, "taker_buy_quote": 468.6}, {"ts": 1768467480000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 12734.5, "quote_volume": 1989.1289, "trades": 30, "taker_buy_volume": 2641.3, "taker_buy_quote": 412.57106}, {"ts": 1768467540000, "open": 0.1562, "high": 0.1562, "low": 0.1562, "close": 0.1562, "volume": 44106.9, "quote_volume": 6889.49778, "trades": 6, "taker_buy_volume": 44106.9, "taker_buy_quote": 6889.49778}, {"ts": 1768467600000, "open": 0.1562, "high": 0.1562, "low": 0.1561, "close": 0.1561, "volume": 48494.1, "quote_volume": 7574.69218, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467660000, "open": 0.1561, "high": 0.1561, "low": 0.156, "close": 0.156, "volume": 54394.3, "quote_volume": 8485.52773, "trades": 42, "taker_buy_volume": 14347.6, "taker_buy_quote": 2238.24253}, {"ts": 1768467720000, "open": 0.156, "high": 0.156, "low": 0.1558, "close": 0.1558, "volume": 10320.6, "quote_volume": 1609.54635, "trades": 21, "taker_buy_volume": 5825.6, "taker_buy_quote": 908.78078}, {"ts": 1768467780000, "open": 0.1559, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 22805.5, "quote_volume": 3553.10063, "trades": 26, "taker_buy_volume": 17228.9, "taker_buy_quote": 2684.26635}, {"ts": 1768467840000, "open": 0.1559, "high": 0.156, "low": 0.1559, "close": 0.156, "volume": 87208.1, "quote_volume": 13600.45901, "trades": 33, "taker_buy_volume": 41019.1, "taker_buy_quote": 6394.97501}, {"ts": 1768467900000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 30655.4, "quote_volume": 4782.2424, "trades": 11, "taker_buy_volume": 30655.4, "taker_buy_quote": 4782.2424}, {"ts": 1768467960000, "open": 0.1559, "high": 0.1559, "low": 0.1558, "close": 0.1558, "volume": 962.0, "quote_volume": 149.96964, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468020000, "open": 0.1558, "high": 0.1558, "low": 0.1556, "close": 0.1556, "volume": 41419.3, "quote_volume": 6449.74648, "trades": 54, "taker_buy_volume": 10588.6, "taker_buy_quote": 1649.18774}, {"ts": 1768468080000, "open": 0.1557, "high": 0.1558, "low": 0.1557, "close": 0.1558, "volume": 49740.3, "quote_volume": 7745.24574, "trades": 32, "taker_buy_volume": 49740.3, "taker_buy_quote": 7745.24574}, {"ts": 1768468140000, "open": 0.1559, "high": 0.1563, "low": 0.1559, "close": 0.1563, "volume": 45680.6, "quote_volume": 7130.95002, "trades": 68, "taker_buy_volume": 43884.9, "taker_buy_quote": 6850.71779}, {"ts": 1768468200000, "open": 0.1562, "high": 0.1562, "low": 0.1558, "close": 0.1558, "volume": 30191.0, "quote_volume": 4713.69086, "trades": 52, "taker_buy_volume": 1102.2, "taker_buy_quote": 171.99644}, {"ts": 1768468260000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 1528.7, "quote_volume": 238.17146, "trades": 7, "taker_buy_volume": 735.5, "taker_buy_quote": 114.5909}, {"ts": 1768468320000, "open": 0.1558, "high": 0.1558, "low": 0.1558, "close": 0.1558, "volume": 16619.2, "quote_volume": 2589.27136, "trades": 30, "taker_buy_volume": 14287.8, "taker_buy_quote": 2226.03924}, {"ts": 1768468380000, "open": 0.1558, "high": 0.1558, "low": 0.1557, "close": 0.1557, "volume": 8635.5, "quote_volume": 1344.72816, "trades": 23, "taker_buy_volume": 2356.1, "taker_buy_quote": 366.95202}, {"ts": 1768468440000, "open": 0.1556, "high": 0.1556, "low": 0.1553, "close": 0.1554, "volume": 69895.7, "quote_volume": 10862.67174, "trades": 56, "taker_buy_volume": 1711.9, "taker_buy_quote": 266.16087}, {"ts": 1768468500000, "open": 0.1553, "high": 0.1554, "low": 0.1552, "close": 0.1554, "volume": 47791.3, "quote_volume": 7423.92871, "trades": 41, "taker_buy_volume": 26274.5, "taker_buy_quote": 4082.96224}, {"ts": 1768468560000, "open": 0.1554, "high": 0.1554, "low": 0.1554, "close": 0.1554, "volume": 5451.3, "quote_volume": 847.13202, "trades": 7, "taker_buy_volume": 5451.3, "taker_buy_quote": 847.13202}, {"ts": 1768468620000, "open": 0.1555, "high": 0.1557, "low": 0.1555, "close": 0.1557, "volume": 10482.5, "quote_volume": 1631.86147, "trades": 49, "taker_buy_volume": 8543.4, "taker_buy_quote": 1329.9436}, {"ts": 1768468680000, "open": 0.1556, "high": 0.1556, "low": 0.1556, "close": 0.1556, "volume": 8269.1, "quote_volume": 1286.67196, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468740000, "open": 0.1556, "high": 0.1557, "low": 0.1556, "close": 0.1557, "volume": 5600.0, "quote_volume": 871.50471, "trades": 16, "taker_buy_volume": 5564.5, "taker_buy_quote": 865.97736}, {"ts": 1768468800000, "open": 0.1558, "high": 0.1559, "low": 0.1558, "close": 0.1559, "volume": 5413.2, "quote_volume": 843.82019, "trades": 25, "taker_buy_volume": 3490.7, "taker_buy_quote": 544.10244}, {"ts": 1768468860000, "open": 0.1559, "high": 0.1559, "low": 0.1559, "close": 0.1559, "volume": 1080.1, "quote_volume": 168.38759, "trades": 4, "taker_buy_volume": 320.7, "taker_buy_quote": 49.99713}, {"ts": 1768468920000, "open": 0.1559, "high": 0.1565, "low": 0.1559, "close": 0.1563, "volume": 82658.0, "quote_volume": 12910.76359, "trades": 83, "taker_buy_volume": 78039.7, "taker_buy_quote": 12188.7129}, {"ts": 1768468980000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 319.8, "quote_volume": 49.98474, "trades": 1, "taker_buy_volume": 319.8, "taker_buy_quote": 49.98474}, {"ts": 1768469040000, "open": 0.1563, "high": 0.1563, "low": 0.1563, "close": 0.1563, "volume": 1918.6, "quote_volume": 299.87718, "trades": 3, "taker_buy_volume": 1918.6, "taker_buy_quote": 299.87718}, {"ts": 1768469100000, "open": 0.1562, "high": 0.1563, "low": 0.1561, "close": 0.1563, "volume": 6343.1, "quote_volume": 990.88249, "trades": 23, "taker_buy_volume": 3488.9, "taker_buy_quote": 545.14821}, {"ts": 1768469160000, "open": 0.1563, "high": 0.1564, "low": 0.1562, "close": 0.1564, "volume": 92006.1, "quote_volume": 14382.19874, "trades": 100, "taker_buy_volume": 56910.7, "taker_buy_quote": 8896.70593}, {"ts": 1768469220000, "open": 0.1564, "high": 0.1569, "low": 0.1564, "close": 0.1569, "volume": 160936.8, "quote_volume": 25203.1946, "trades": 173, "taker_buy_volume": 129078.0, "taker_buy_quote": 20215.29924}, {"ts": 1768469280000, "open": 0.157, "high": 0.1572, "low": 0.157, "close": 0.1571, "volume": 90601.3, "quote_volume": 14234.33645, "trades": 112, "taker_buy_volume": 47489.6, "taker_buy_quote": 7460.47351}, {"ts": 1768469340000, "open": 0.1571, "high": 0.1572, "low": 0.1568, "close": 0.1568, "volume": 40852.6, "quote_volume": 6418.10867, "trades": 52, "taker_buy_volume": 30129.7, "taker_buy_quote": 4734.78312}, {"ts": 1768469400000, "open": 0.1568, "high": 0.1569, "low": 0.1567, "close": 0.1569, "volume": 33992.5, "quote_volume": 5329.44941, "trades": 45, "taker_buy_volume": 15890.9, "taker_buy_quote": 2491.23093}, {"ts": 1768469460000, "open": 0.157, "high": 0.1575, "low": 0.157, "close": 0.1571, "volume": 276711.3, "quote_volume": 43502.18459, "trades": 272, "taker_buy_volume": 124243.7, "taker_buy_quote": 19535.80149}, {"ts": 1768469520000, "open": 0.1571, "high": 0.1572, "low": 0.1568, "close": 0.1568, "volume": 67712.1, "quote_volume": 10630.9995, "trades": 43, "taker_buy_volume": 28509.9, "taker_buy_quote": 4479.22789}, {"ts": 1768469580000, "open": 0.157, "high": 0.1571, "low": 0.1567, "close": 0.1567, "volume": 37371.4, "quote_volume": 5859.14537, "trades": 43, "taker_buy_volume": 827.2, "taker_buy_quote": 129.9204}, {"ts": 1768469640000, "open": 0.1567, "high": 0.1568, "low": 0.1567, "close": 0.1567, "volume": 9975.4, "quote_volume": 1563.31858, "trades": 25, "taker_buy_volume": 6437.2, "taker_buy_quote": 1008.88264}, {"ts": 1768469700000, "open": 0.1566, "high": 0.1566, "low": 0.1565, "close": 0.1565, "volume": 32540.6, "quote_volume": 5095.53154, "trades": 36, "taker_buy_volume": 2635.2, "taker_buy_quote": 412.64038}, {"ts": 1768469760000, "open": 0.1565, "high": 0.1568, "low": 0.1565, "close": 0.1566, "volume": 32040.0, "quote_volume": 5018.52449, "trades": 52, "taker_buy_volume": 12482.7, "taker_buy_quote": 1954.8752}, {"ts": 1768469820000, "open": 0.1567, "high": 0.1571, "low": 0.1567, "close": 0.1567, "volume": 70556.6, "quote_volume": 11065.03765, "trades": 86, "taker_buy_volume": 23803.6, "taker_buy_quote": 3738.02711}, {"ts": 1768469880000, "open": 0.1566, "high": 0.1572, "low": 0.1566, "close": 0.1572, "volume": 52747.2, "quote_volume": 8267.57045, "trades": 78, "taker_buy_volume": 37719.2, "taker_buy_quote": 5913.76328}, {"ts": 1768469940000, "open": 0.1572, "high": 0.1576, "low": 0.1572, "close": 0.1575, "volume": 45083.6, "quote_volume": 7098.13898, "trades": 101, "taker_buy_volume": 34997.8, "taker_buy_quote": 5510.69281}, {"ts": 1768470000000, "open": 0.1575, "high": 0.1577, "low": 0.1573, "close": 0.1576, "volume": 52638.8, "quote_volume": 8293.78591, "trades": 85, "taker_buy_volume": 45788.9, "taker_buy_quote": 7214.94258}, {"ts": 1768470060000, "open": 0.1576, "high": 0.1582, "low": 0.1576, "close": 0.1579, "volume": 152972.9, "quote_volume": 24160.31255, "trades": 143, "taker_buy_volume": 114610.4, "taker_buy_quote": 18101.65041}, {"ts": 1768470120000, "open": 0.1579, "high": 0.1582, "low": 0.1579, "close": 0.1582, "volume": 99628.9, "quote_volume": 15745.5966, "trades": 124, "taker_buy_volume": 40310.9, "taker_buy_quote": 6373.73308}, {"ts": 1768470180000, "open": 0.1582, "high": 0.1582, "low": 0.1579, "close": 0.158, "volume": 37121.3, "quote_volume": 5866.34225, "trades": 56, "taker_buy_volume": 3354.9, "taker_buy_quote": 529.92778}, {"ts": 1768470240000, "open": 0.1579, "high": 0.1579, "low": 0.1578, "close": 0.1579, "volume": 47438.1, "quote_volume": 7487.95719, "trades": 74, "taker_buy_volume": 8640.7, "taker_buy_quote": 1363.5197}, {"ts": 1768470300000, "open": 0.1579, "high": 0.1581, "low": 0.1579, "close": 0.1579, "volume": 45010.8, "quote_volume": 7109.80917, "trades": 100, "taker_buy_volume": 29404.9, "taker_buy_quote": 4645.22348}, {"ts": 1768470360000, "open": 0.1579, "high": 0.1579, "low": 0.1576, "close": 0.1577, "volume": 95969.7, "quote_volume": 15142.39748, "trades": 105, "taker_buy_volume": 69357.8, "taker_buy_quote": 10947.40158}, {"ts": 1768470420000, "open": 0.1577, "high": 0.1577, "low": 0.1576, "close": 0.1577, "volume": 9212.1, "quote_volume": 1452.57054, "trades": 24, "taker_buy_volume": 2086.0, "taker_buy_quote": 328.88321}, {"ts": 1768470480000, "open": 0.1576, "high": 0.1578, "low": 0.1576, "close": 0.1576, "volume": 49869.6, "quote_volume": 7865.5832, "trades": 51, "taker_buy_volume": 41290.2, "taker_buy_quote": 6513.25089}, {"ts": 1768470540000, "open": 0.1575, "high": 0.1576, "low": 0.1574, "close": 0.1574, "volume": 60080.8, "quote_volume": 9457.73253, "trades": 67, "taker_buy_volume": 11315.1, "taker_buy_quote": 1781.51948}, {"ts": 1768470600000, "open": 0.1575, "high": 0.1579, "low": 0.1575, "close": 0.1579, "volume": 91931.0, "quote_volume": 14486.57877, "trades": 74, "taker_buy_volume": 26018.8, "taker_buy_quote": 4101.63203}, {"ts": 1768470660000, "open": 0.1579, "high": 0.1579, "low": 0.1577, "close": 0.1577, "volume": 77485.8, "quote_volume": 12222.1657, "trades": 34, "taker_buy_volume": 35155.1, "taker_buy_quote": 5543.97185}, {"ts": 1768470720000, "open": 0.1577, "high": 0.158, "low": 0.1577, "close": 0.158, "volume": 71199.2, "quote_volume": 11236.00652, "trades": 71, "taker_buy_volume": 16127.2, "taker_buy_quote": 2545.77567}, {"ts": 1768470780000, "open": 0.158, "high": 0.1581, "low": 0.158, "close": 0.1581, "volume": 8237.9, "quote_volume": 1301.71475, "trades": 20, "taker_buy_volume": 2089.8, "taker_buy_quote": 330.31495}, {"ts": 1768470840000, "open": 0.158, "high": 0.1584, "low": 0.158, "close": 0.1584, "volume": 174669.3, "quote_volume": 27614.88434, "trades": 80, "taker_buy_volume": 30134.8, "taker_buy_quote": 4767.66639}, {"ts": 1768470900000, "open": 0.1583, "high": 0.1585, "low": 0.1581, "close": 0.1582, "volume": 100006.5, "quote_volume": 15836.72257, "trades": 90, "taker_buy_volume": 7086.3, "taker_buy_quote": 1121.30238}, {"ts": 1768470960000, "open": 0.1581, "high": 0.1584, "low": 0.158, "close": 0.1581, "volume": 106885.5, "quote_volume": 16914.3646, "trades": 120, "taker_buy_volume": 19763.0, "taker_buy_quote": 3125.39831}, {"ts": 1768471020000, "open": 0.1581, "high": 0.1581, "low": 0.1579, "close": 0.158, "volume": 27872.1, "quote_volume": 4403.11675, "trades": 59, "taker_buy_volume": 4143.2, "taker_buy_quote": 654.44859}, {"ts": 1768471080000, "open": 0.1581, "high": 0.1581, "low": 0.1579, "close": 0.1579, "volume": 1266.6, "quote_volume": 200.12023, "trades": 9, "taker_buy_volume": 210.8, "taker_buy_quote": 33.32748}, {"ts": 1768471140000, "open": 0.1578, "high": 0.1578, "low": 0.1577, "close": 0.1577, "volume": 18168.9, "quote_volume": 2865.32106, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471200000, "open": 0.1576, "high": 0.1587, "low": 0.1576, "close": 0.1586, "volume": 270350.5, "quote_volume": 42765.05773, "trades": 298, "taker_buy_volume": 214939.7, "taker_buy_quote": 33988.37111}, {"ts": 1768471260000, "open": 0.1586, "high": 0.1591, "low": 0.1586, "close": 0.1586, "volume": 162904.0, "quote_volume": 25884.72915, "trades": 190, "taker_buy_volume": 112795.8, "taker_buy_quote": 17925.61962}, {"ts": 1768471320000, "open": 0.1585, "high": 0.1599, "low": 0.1582, "close": 0.1594, "volume": 474283.7, "quote_volume": 75532.03237, "trades": 397, "taker_buy_volume": 245480.3, "taker_buy_quote": 39067.10145}, {"ts": 1768471380000, "open": 0.1595, "high": 0.1595, "low": 0.1587, "close": 0.1588, "volume": 325870.1, "quote_volume": 51883.47138, "trades": 191, "taker_buy_volume": 106708.5, "taker_buy_quote": 16993.36096}, {"ts": 1768471440000, "open": 0.1589, "high": 0.1591, "low": 0.1588, "close": 0.1588, "volume": 49985.7, "quote_volume": 7942.27502, "trades": 56, "taker_buy_volume": 43877.4, "taker_buy_quote": 6971.46821}, {"ts": 1768471500000, "open": 0.1588, "high": 0.1589, "low": 0.1588, "close": 0.1588, "volume": 23386.6, "quote_volume": 3714.3406, "trades": 22, "taker_buy_volume": 6297.8, "taker_buy_quote": 1000.63916}, {"ts": 1768471560000, "open": 0.1588, "high": 0.1591, "low": 0.1586, "close": 0.159, "volume": 80494.8, "quote_volume": 12788.15348, "trades": 84, "taker_buy_volume": 55219.3, "taker_buy_quote": 8773.10406}, {"ts": 1768471620000, "open": 0.1589, "high": 0.1589, "low": 0.1587, "close": 0.1587, "volume": 22984.6, "quote_volume": 3650.33509, "trades": 42, "taker_buy_volume": 7433.4, "taker_buy_quote": 1180.69473}, {"ts": 1768471680000, "open": 0.1587, "high": 0.1589, "low": 0.1587, "close": 0.1589, "volume": 21820.8, "quote_volume": 3464.16573, "trades": 45, "taker_buy_volume": 10769.0, "taker_buy_quote": 1710.24507}, {"ts": 1768471740000, "open": 0.1589, "high": 0.1589, "low": 0.1589, "close": 0.1589, "volume": 4586.5, "quote_volume": 728.79485, "trades": 9, "taker_buy_volume": 4586.5, "taker_buy_quote": 728.79485}, {"ts": 1768471800000, "open": 0.159, "high": 0.159, "low": 0.1589, "close": 0.1589, "volume": 19775.1, "quote_volume": 3143.33247, "trades": 34, "taker_buy_volume": 3099.1, "taker_buy_quote": 492.66214}, {"ts": 1768471860000, "open": 0.1589, "high": 0.1589, "low": 0.1588, "close": 0.1589, "volume": 20794.8, "quote_volume": 3302.73989, "trades": 42, "taker_buy_volume": 9516.4, "taker_buy_quote": 1511.72997}, {"ts": 1768471920000, "open": 0.1589, "high": 0.1589, "low": 0.1587, "close": 0.1587, "volume": 24766.8, "quote_volume": 3931.15868, "trades": 30, "taker_buy_volume": 13023.0, "taker_buy_quote": 2066.7501}, {"ts": 1768471980000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 22431.8, "quote_volume": 3559.92666, "trades": 15, "taker_buy_volume": 21206.0, "taker_buy_quote": 3365.3922}, {"ts": 1768472040000, "open": 0.1587, "high": 0.1589, "low": 0.1587, "close": 0.1589, "volume": 44507.2, "quote_volume": 7064.86297, "trades": 36, "taker_buy_volume": 44507.2, "taker_buy_quote": 7064.86297}, {"ts": 1768472100000, "open": 0.1589, "high": 0.1596, "low": 0.1589, "close": 0.1595, "volume": 167185.4, "quote_volume": 26647.73832, "trades": 142, "taker_buy_volume": 79908.7, "taker_buy_quote": 12718.76184}, {"ts": 1768472160000, "open": 0.1596, "high": 0.1598, "low": 0.1596, "close": 0.1597, "volume": 46222.6, "quote_volume": 7381.49689, "trades": 50, "taker_buy_volume": 22083.5, "taker_buy_quote": 3526.48649}, {"ts": 1768472220000, "open": 0.1596, "high": 0.1596, "low": 0.1591, "close": 0.1591, "volume": 30868.0, "quote_volume": 4922.17516, "trades": 44, "taker_buy_volume": 1560.2, "taker_buy_quote": 248.8519}, {"ts": 1768472280000, "open": 0.1591, "high": 0.1592, "low": 0.1591, "close": 0.1592, "volume": 4834.3, "quote_volume": 769.22427, "trades": 26, "taker_buy_volume": 2978.9, "taker_buy_quote": 474.03013}, {"ts": 1768472340000, "open": 0.1592, "high": 0.1593, "low": 0.1592, "close": 0.1593, "volume": 51614.6, "quote_volume": 8217.46372, "trades": 38, "taker_buy_volume": 50642.2, "taker_buy_quote": 8062.65764}, {"ts": 1768472400000, "open": 0.1593, "high": 0.1599, "low": 0.1593, "close": 0.1598, "volume": 97352.5, "quote_volume": 15534.55395, "trades": 112, "taker_buy_volume": 78274.7, "taker_buy_quote": 12485.92151}, {"ts": 1768472460000, "open": 0.1599, "high": 0.16, "low": 0.1598, "close": 0.1599, "volume": 48163.2, "quote_volume": 7702.78576, "trades": 32, "taker_buy_volume": 45315.8, "taker_buy_quote": 7247.7587}, {"ts": 1768472520000, "open": 0.16, "high": 0.1603, "low": 0.1599, "close": 0.1602, "volume": 113202.0, "quote_volume": 18123.96025, "trades": 90, "taker_buy_volume": 101486.0, "taker_buy_quote": 16249.42684}, {"ts": 1768472580000, "open": 0.1601, "high": 0.1603, "low": 0.1599, "close": 0.1602, "volume": 184594.3, "quote_volume": 29552.2904, "trades": 111, "taker_buy_volume": 17730.6, "taker_buy_quote": 2839.82527}, {"ts": 1768472640000, "open": 0.1603, "high": 0.1605, "low": 0.1599, "close": 0.1599, "volume": 121331.2, "quote_volume": 19442.2069, "trades": 143, "taker_buy_volume": 92520.7, "taker_buy_quote": 14826.13723}, {"ts": 1768472700000, "open": 0.1599, "high": 0.1602, "low": 0.1598, "close": 0.16, "volume": 203407.5, "quote_volume": 32551.09646, "trades": 157, "taker_buy_volume": 130190.0, "taker_buy_quote": 20830.47269}, {"ts": 1768472760000, "open": 0.16, "high": 0.1601, "low": 0.1599, "close": 0.1599, "volume": 14545.5, "quote_volume": 2328.10311, "trades": 29, "taker_buy_volume": 9736.0, "taker_buy_quote": 1558.59002}, {"ts": 1768472820000, "open": 0.1599, "high": 0.1599, "low": 0.1599, "close": 0.1599, "volume": 5154.2, "quote_volume": 824.15658, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472880000, "open": 0.1599, "high": 0.1599, "low": 0.1593, "close": 0.1595, "volume": 65132.5, "quote_volume": 10384.05596, "trades": 94, "taker_buy_volume": 25305.5, "taker_buy_quote": 4033.91719}, {"ts": 1768472940000, "open": 0.1594, "high": 0.1594, "low": 0.1593, "close": 0.1594, "volume": 14359.0, "quote_volume": 2288.64258, "trades": 14, "taker_buy_volume": 660.3, "taker_buy_quote": 105.25182}, {"ts": 1768473000000, "open": 0.1595, "high": 0.1597, "low": 0.1595, "close": 0.1595, "volume": 28128.1, "quote_volume": 4487.2474, "trades": 37, "taker_buy_volume": 16448.0, "taker_buy_quote": 2623.86153}, {"ts": 1768473060000, "open": 0.1595, "high": 0.1595, "low": 0.1592, "close": 0.1594, "volume": 116440.6, "quote_volume": 18565.158, "trades": 92, "taker_buy_volume": 68286.0, "taker_buy_quote": 10888.56725}, {"ts": 1768473120000, "open": 0.1595, "high": 0.1595, "low": 0.1592, "close": 0.1592, "volume": 11079.9, "quote_volume": 1764.98013, "trades": 26, "taker_buy_volume": 1654.1, "taker_buy_quote": 263.51329}, {"ts": 1768473180000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 1211.9, "quote_volume": 193.05567, "trades": 3, "taker_buy_volume": 1211.9, "taker_buy_quote": 193.05567}, {"ts": 1768473240000, "open": 0.1592, "high": 0.1595, "low": 0.1592, "close": 0.1595, "volume": 70889.3, "quote_volume": 11290.03131, "trades": 70, "taker_buy_volume": 39120.5, "taker_buy_quote": 6230.01379}, {"ts": 1768473300000, "open": 0.1595, "high": 0.1595, "low": 0.1592, "close": 0.1592, "volume": 39197.7, "quote_volume": 6241.60374, "trades": 32, "taker_buy_volume": 16578.8, "taker_buy_quote": 2639.34496}, {"ts": 1768473360000, "open": 0.1593, "high": 0.1594, "low": 0.1593, "close": 0.1594, "volume": 3984.9, "quote_volume": 635.07999, "trades": 20, "taker_buy_volume": 3984.9, "taker_buy_quote": 635.07999}, {"ts": 1768473420000, "open": 0.1594, "high": 0.1595, "low": 0.1593, "close": 0.1595, "volume": 41907.7, "quote_volume": 6682.33188, "trades": 41, "taker_buy_volume": 6880.9, "taker_buy_quote": 1097.41733}, {"ts": 1768473480000, "open": 0.1596, "high": 0.1596, "low": 0.1594, "close": 0.1594, "volume": 4736.2, "quote_volume": 755.20497, "trades": 23, "taker_buy_volume": 1824.5, "taker_buy_quote": 290.8673}, {"ts": 1768473540000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473600000, "open": 0.1594, "high": 0.1595, "low": 0.1594, "close": 0.1594, "volume": 7982.8, "quote_volume": 1272.68632, "trades": 26, "taker_buy_volume": 2665.2, "taker_buy_quote": 424.97967}, {"ts": 1768473660000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 2741.5, "quote_volume": 436.72095, "trades": 10, "taker_buy_volume": 1440.2, "taker_buy_quote": 229.42386}, {"ts": 1768473720000, "open": 0.1594, "high": 0.1595, "low": 0.1594, "close": 0.1595, "volume": 43278.9, "quote_volume": 6902.05034, "trades": 41, "taker_buy_volume": 10871.4, "taker_buy_quote": 1733.21447}, {"ts": 1768473780000, "open": 0.1595, "high": 0.1595, "low": 0.1593, "close": 0.1593, "volume": 12278.4, "quote_volume": 1957.30459, "trades": 15, "taker_buy_volume": 662.9, "taker_buy_quote": 105.73255}, {"ts": 1768473840000, "open": 0.1594, "high": 0.1594, "low": 0.1594, "close": 0.1594, "volume": 1841.1, "quote_volume": 293.47134, "trades": 11, "taker_buy_volume": 1020.4, "taker_buy_quote": 162.65176}, {"ts": 1768473900000, "open": 0.1594, "high": 0.1595, "low": 0.1593, "close": 0.1595, "volume": 42195.4, "quote_volume": 6725.13729, "trades": 32, "taker_buy_volume": 15205.8, "taker_buy_quote": 2423.88905}, {"ts": 1768473960000, "open": 0.1596, "high": 0.1597, "low": 0.1595, "close": 0.1596, "volume": 191104.1, "quote_volume": 30501.5989, "trades": 172, "taker_buy_volume": 51446.9, "taker_buy_quote": 8213.97669}, {"ts": 1768474020000, "open": 0.1597, "high": 0.1597, "low": 0.1594, "close": 0.1594, "volume": 22481.0, "quote_volume": 3588.02153, "trades": 56, "taker_buy_volume": 7493.3, "taker_buy_quote": 1195.33987}, {"ts": 1768474080000, "open": 0.1595, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 13687.2, "quote_volume": 2183.44933, "trades": 38, "taker_buy_volume": 8979.6, "taker_buy_quote": 1432.56531}, {"ts": 1768474140000, "open": 0.1595, "high": 0.1595, "low": 0.1593, "close": 0.1593, "volume": 37144.9, "quote_volume": 5921.13803, "trades": 49, "taker_buy_volume": 6101.2, "taker_buy_quote": 971.92116}, {"ts": 1768474200000, "open": 0.1594, "high": 0.1596, "low": 0.1594, "close": 0.1596, "volume": 5839.4, "quote_volume": 931.13662, "trades": 26, "taker_buy_volume": 5839.4, "taker_buy_quote": 931.13662}, {"ts": 1768474260000, "open": 0.1596, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 37175.6, "quote_volume": 5930.5132, "trades": 59, "taker_buy_volume": 6531.3, "taker_buy_quote": 1041.95174}, {"ts": 1768474320000, "open": 0.1596, "high": 0.1598, "low": 0.1596, "close": 0.1598, "volume": 32466.2, "quote_volume": 5186.29755, "trades": 64, "taker_buy_volume": 10117.7, "taker_buy_quote": 1615.66897}, {"ts": 1768474380000, "open": 0.1599, "high": 0.1603, "low": 0.1598, "close": 0.16, "volume": 46631.7, "quote_volume": 7461.80324, "trades": 96, "taker_buy_volume": 26269.3, "taker_buy_quote": 4205.24018}, {"ts": 1768474440000, "open": 0.1601, "high": 0.1602, "low": 0.1601, "close": 0.1601, "volume": 3525.1, "quote_volume": 564.52435, "trades": 11, "taker_buy_volume": 3467.1, "taker_buy_quote": 555.23855}, {"ts": 1768474500000, "open": 0.1601, "high": 0.1601, "low": 0.16, "close": 0.1601, "volume": 17284.9, "quote_volume": 2766.10813, "trades": 30, "taker_buy_volume": 13975.7, "taker_buy_quote": 2236.36575}, {"ts": 1768474560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 129.0, "quote_volume": 20.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474680000, "open": 0.16, "high": 0.16, "low": 0.1599, "close": 0.16, "volume": 109620.5, "quote_volume": 17538.80952, "trades": 58, "taker_buy_volume": 102932.8, "taker_buy_quote": 16469.0356}, {"ts": 1768474740000, "open": 0.16, "high": 0.16, "low": 0.1598, "close": 0.1598, "volume": 22485.1, "quote_volume": 3597.24829, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474800000, "open": 0.1599, "high": 0.1599, "low": 0.1597, "close": 0.1597, "volume": 4890.0, "quote_volume": 781.19753, "trades": 17, "taker_buy_volume": 74.1, "taker_buy_quote": 11.84859}, {"ts": 1768474860000, "open": 0.1597, "high": 0.16, "low": 0.1597, "close": 0.16, "volume": 48462.9, "quote_volume": 7747.78921, "trades": 52, "taker_buy_volume": 33949.3, "taker_buy_quote": 5427.06457}, {"ts": 1768474920000, "open": 0.1601, "high": 0.1602, "low": 0.1601, "close": 0.1602, "volume": 3218.6, "quote_volume": 515.52265, "trades": 17, "taker_buy_volume": 3137.6, "taker_buy_quote": 502.54645}, {"ts": 1768474980000, "open": 0.1602, "high": 0.1602, "low": 0.1598, "close": 0.1598, "volume": 27491.3, "quote_volume": 4398.94696, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475040000, "open": 0.1597, "high": 0.1598, "low": 0.1597, "close": 0.1598, "volume": 1771.8, "quote_volume": 283.08542, "trades": 6, "taker_buy_volume": 968.5, "taker_buy_quote": 154.7663}, {"ts": 1768475100000, "open": 0.1598, "high": 0.1598, "low": 0.1593, "close": 0.1594, "volume": 55158.5, "quote_volume": 8795.13103, "trades": 69, "taker_buy_volume": 8037.6, "taker_buy_quote": 1280.5575}, {"ts": 1768475160000, "open": 0.1594, "high": 0.1597, "low": 0.1594, "close": 0.1597, "volume": 11293.8, "quote_volume": 1801.86559, "trades": 41, "taker_buy_volume": 10103.4, "taker_buy_quote": 1611.76871}, {"ts": 1768475220000, "open": 0.1596, "high": 0.1596, "low": 0.1593, "close": 0.1594, "volume": 20790.0, "quote_volume": 3313.98973, "trades": 36, "taker_buy_volume": 1083.6, "taker_buy_quote": 172.72584}, {"ts": 1768475280000, "open": 0.1594, "high": 0.1594, "low": 0.1593, "close": 0.1594, "volume": 2377.4, "quote_volume": 378.95118, "trades": 14, "taker_buy_volume": 1420.3, "taker_buy_quote": 226.39582}, {"ts": 1768475340000, "open": 0.1594, "high": 0.1595, "low": 0.1594, "close": 0.1595, "volume": 8707.6, "quote_volume": 1388.43234, "trades": 20, "taker_buy_volume": 7370.4, "taker_buy_quote": 1175.28266}, {"ts": 1768475400000, "open": 0.1594, "high": 0.1594, "low": 0.1592, "close": 0.1592, "volume": 15323.5, "quote_volume": 2441.00485, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475460000, "open": 0.1592, "high": 0.1592, "low": 0.1592, "close": 0.1592, "volume": 14451.3, "quote_volume": 2300.64696, "trades": 19, "taker_buy_volume": 791.3, "taker_buy_quote": 125.97496}, {"ts": 1768475520000, "open": 0.1593, "high": 0.1594, "low": 0.1593, "close": 0.1594, "volume": 5932.1, "quote_volume": 945.17264, "trades": 27, "taker_buy_volume": 5053.4, "taker_buy_quote": 805.10786}, {"ts": 1768475580000, "open": 0.1594, "high": 0.1595, "low": 0.1594, "close": 0.1595, "volume": 975.0, "quote_volume": 155.4337, "trades": 7, "taker_buy_volume": 907.3, "taker_buy_quote": 144.64232}, {"ts": 1768475640000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 18046.9, "quote_volume": 2878.48055, "trades": 36, "taker_buy_volume": 5498.7, "taker_buy_quote": 877.04265}, {"ts": 1768475700000, "open": 0.1595, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 32980.4, "quote_volume": 5262.2927, "trades": 43, "taker_buy_volume": 10915.9, "taker_buy_quote": 1741.73237}, {"ts": 1768475760000, "open": 0.1594, "high": 0.1596, "low": 0.1593, "close": 0.1595, "volume": 70378.1, "quote_volume": 11221.47254, "trades": 52, "taker_buy_volume": 58832.0, "taker_buy_quote": 9380.00344}, {"ts": 1768475820000, "open": 0.1595, "high": 0.1596, "low": 0.1595, "close": 0.1595, "volume": 19650.4, "quote_volume": 3134.6612, "trades": 32, "taker_buy_volume": 5161.3, "taker_buy_quote": 823.64975}, {"ts": 1768475880000, "open": 0.1594, "high": 0.1594, "low": 0.1593, "close": 0.1594, "volume": 2932.0, "quote_volume": 467.30576, "trades": 12, "taker_buy_volume": 1531.2, "taker_buy_quote": 244.07328}, {"ts": 1768475940000, "open": 0.1594, "high": 0.1595, "low": 0.1594, "close": 0.1595, "volume": 21821.7, "quote_volume": 3478.4705, "trades": 35, "taker_buy_volume": 4658.8, "taker_buy_quote": 742.70424}, {"ts": 1768476000000, "open": 0.1595, "high": 0.1598, "low": 0.1595, "close": 0.1595, "volume": 45714.1, "quote_volume": 7295.80399, "trades": 86, "taker_buy_volume": 25515.5, "taker_buy_quote": 4072.07363}, {"ts": 1768476060000, "open": 0.1595, "high": 0.1595, "low": 0.1593, "close": 0.1593, "volume": 13871.8, "quote_volume": 2209.99986, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476120000, "open": 0.1593, "high": 0.1595, "low": 0.1593, "close": 0.1593, "volume": 43784.6, "quote_volume": 6978.71459, "trades": 45, "taker_buy_volume": 29302.1, "taker_buy_quote": 4670.53665}, {"ts": 1768476180000, "open": 0.1593, "high": 0.1593, "low": 0.1593, "close": 0.1593, "volume": 13225.0, "quote_volume": 2106.7425, "trades": 23, "taker_buy_volume": 3540.2, "taker_buy_quote": 563.95386}, {"ts": 1768476240000, "open": 0.1592, "high": 0.1594, "low": 0.1592, "close": 0.1594, "volume": 2367.1, "quote_volume": 376.99269, "trades": 6, "taker_buy_volume": 1095.7, "taker_buy_quote": 174.58581}, {"ts": 1768476300000, "open": 0.1593, "high": 0.1593, "low": 0.1592, "close": 0.1593, "volume": 5569.3, "quote_volume": 887.0592, "trades": 9, "taker_buy_volume": 687.7, "taker_buy_quote": 109.55061}, {"ts": 1768476360000, "open": 0.1593, "high": 0.1595, "low": 0.1593, "close": 0.1595, "volume": 12352.2, "quote_volume": 1968.93361, "trades": 31, "taker_buy_volume": 3957.9, "taker_buy_quote": 630.96799}, {"ts": 1768476420000, "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476480000, "open": 0.1595, "high": 0.1595, "low": 0.1593, "close": 0.1593, "volume": 17632.4, "quote_volume": 2808.95126, "trades": 18, "taker_buy_volume": 6678.0, "taker_buy_quote": 1063.82746}, {"ts": 1768476540000, "open": 0.1593, "high": 0.1593, "low": 0.1587, "close": 0.1587, "volume": 141454.1, "quote_volume": 22477.67804, "trades": 106, "taker_buy_volume": 1820.7, "taker_buy_quote": 289.40957}, {"ts": 1768476600000, "open": 0.1588, "high": 0.159, "low": 0.1588, "close": 0.1588, "volume": 49174.1, "quote_volume": 7812.67406, "trades": 43, "taker_buy_volume": 38443.2, "taker_buy_quote": 6108.39217}, {"ts": 1768476660000, "open": 0.1589, "high": 0.1594, "low": 0.1589, "close": 0.1592, "volume": 66852.2, "quote_volume": 10640.17284, "trades": 69, "taker_buy_volume": 51533.6, "taker_buy_quote": 8200.23062}, {"ts": 1768476720000, "open": 0.1593, "high": 0.1594, "low": 0.1591, "close": 0.1591, "volume": 20904.3, "quote_volume": 3330.1258, "trades": 39, "taker_buy_volume": 14157.9, "taker_buy_quote": 2255.85547}, {"ts": 1768476780000, "open": 0.1592, "high": 0.1592, "low": 0.159, "close": 0.159, "volume": 16218.2, "quote_volume": 2578.8659, "trades": 31, "taker_buy_volume": 1192.1, "taker_buy_quote": 189.57188}, {"ts": 1768476840000, "open": 0.1589, "high": 0.1589, "low": 0.1587, "close": 0.1587, "volume": 108252.9, "quote_volume": 17187.60983, "trades": 93, "taker_buy_volume": 25093.9, "taker_buy_quote": 3982.92393}, {"ts": 1768476900000, "open": 0.1586, "high": 0.1587, "low": 0.1586, "close": 0.1586, "volume": 47309.5, "quote_volume": 7503.58547, "trades": 61, "taker_buy_volume": 3311.8, "taker_buy_quote": 525.393}, {"ts": 1768476960000, "open": 0.1587, "high": 0.1588, "low": 0.1585, "close": 0.1586, "volume": 78364.0, "quote_volume": 12430.23242, "trades": 76, "taker_buy_volume": 23007.2, "taker_buy_quote": 3650.13994}, {"ts": 1768477020000, "open": 0.1587, "high": 0.1587, "low": 0.1587, "close": 0.1587, "volume": 1255.1, "quote_volume": 199.18437, "trades": 10, "taker_buy_volume": 1071.7, "taker_buy_quote": 170.07879}, {"ts": 1768477080000, "open": 0.1588, "high": 0.1588, "low": 0.1587, "close": 0.1587, "volume": 11111.1, "quote_volume": 1764.2273, "trades": 30, "taker_buy_volume": 8450.8, "taker_buy_quote": 1341.88655}, {"ts": 1768477140000, "open": 0.1588, "high": 0.1588, "low": 0.1585, "close": 0.1585, "volume": 70298.7, "quote_volume": 11143.50652, "trades": 33, "taker_buy_volume": 2254.5, "taker_buy_quote": 358.0146}, {"ts": 1768477200000, "open": 0.1585, "high": 0.1586, "low": 0.1585, "close": 0.1585, "volume": 16959.8, "quote_volume": 2688.75682, "trades": 22, "taker_buy_volume": 4069.0, "taker_buy_quote": 645.2735}, {"ts": 1768477260000, "open": 0.1585, "high": 0.1585, "low": 0.1583, "close": 0.1583, "volume": 23391.2, "quote_volume": 3704.63253, "trades": 27, "taker_buy_volume": 41.0, "taker_buy_quote": 6.4944}, {"ts": 1768477320000, "open": 0.1584, "high": 0.1585, "low": 0.1583, "close": 0.1585, "volume": 82196.5, "quote_volume": 13020.01486, "trades": 30, "taker_buy_volume": 77866.9, "taker_buy_quote": 12334.19867}, {"ts": 1768477380000, "open": 0.1585, "high": 0.1586, "low": 0.1585, "close": 0.1585, "volume": 1541.0, "quote_volume": 244.2582, "trades": 6, "taker_buy_volume": 787.9, "taker_buy_quote": 124.89185}, {"ts": 1768477440000, "open": 0.1585, "high": 0.1585, "low": 0.1583, "close": 0.1583, "volume": 11951.0, "quote_volume": 1893.26418, "trades": 10, "taker_buy_volume": 2307.8, "taker_buy_quote": 365.7863}, {"ts": 1768477500000, "open": 0.1583, "high": 0.1586, "low": 0.1583, "close": 0.1584, "volume": 46900.2, "quote_volume": 7429.45758, "trades": 27, "taker_buy_volume": 44508.9, "taker_buy_quote": 7050.64246}, {"ts": 1768477560000, "open": 0.1585, "high": 0.1586, "low": 0.1585, "close": 0.1585, "volume": 14696.5, "quote_volume": 2330.50793, "trades": 24, "taker_buy_volume": 11427.4, "taker_buy_quote": 1812.28023}, {"ts": 1768477620000, "open": 0.1585, "high": 0.1585, "low": 0.1585, "close": 0.1585, "volume": 1961.9, "quote_volume": 310.96115, "trades": 10, "taker_buy_volume": 1208.0, "taker_buy_quote": 191.468}, {"ts": 1768477680000, "open": 0.1585, "high": 0.1585, "low": 0.1583, "close": 0.1583, "volume": 3689.4, "quote_volume": 584.2996, "trades": 18, "taker_buy_volume": 817.7, "taker_buy_quote": 129.44191}, {"ts": 1768477740000, "open": 0.1584, "high": 0.1584, "low": 0.1583, "close": 0.1583, "volume": 18044.0, "quote_volume": 2856.7152, "trades": 4, "taker_buy_volume": 3500.0, "taker_buy_quote": 554.4}, {"ts": 1768477800000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1583, "volume": 12807.4, "quote_volume": 2027.42462, "trades": 12, "taker_buy_volume": 12712.1, "taker_buy_quote": 2012.33863}, {"ts": 1768477860000, "open": 0.1583, "high": 0.1583, "low": 0.1582, "close": 0.1583, "volume": 20730.0, "quote_volume": 3281.13249, "trades": 25, "taker_buy_volume": 3992.6, "taker_buy_quote": 632.02858}, {"ts": 1768477920000, "open": 0.1583, "high": 0.1584, "low": 0.1583, "close": 0.1584, "volume": 37527.9, "quote_volume": 5942.72621, "trades": 42, "taker_buy_volume": 19658.0, "taker_buy_quote": 3113.13871}, {"ts": 1768477980000, "open": 0.1584, "high": 0.1584, "low": 0.1583, "close": 0.1583, "volume": 6956.7, "quote_volume": 1101.85774, "trades": 15, "taker_buy_volume": 3298.0, "taker_buy_quote": 522.4032}, {"ts": 1768478040000, "open": 0.1583, "high": 0.1583, "low": 0.1583, "close": 0.1583, "volume": 506.4, "quote_volume": 80.16312, "trades": 5, "taker_buy_volume": 506.4, "taker_buy_quote": 80.16312}, {"ts": 1768478100000, "open": 0.1583, "high": 0.1583, "low": 0.1582, "close": 0.1582, "volume": 55385.1, "quote_volume": 8766.88293, "trades": 8, "taker_buy_volume": 49601.1, "taker_buy_quote": 7851.85413}, {"ts": 1768478160000, "open": 0.1582, "high": 0.1582, "low": 0.1582, "close": 0.1582, "volume": 4481.2, "quote_volume": 708.92584, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478220000, "open": 0.1583, "high": 0.1585, "low": 0.1583, "close": 0.1585, "volume": 27406.4, "quote_volume": 4343.45292, "trades": 36, "taker_buy_volume": 3742.5, "taker_buy_quote": 592.72477}, {"ts": 1768478280000, "open": 0.1585, "high": 0.1587, "low": 0.1585, "close": 0.1586, "volume": 11821.8, "quote_volume": 1874.60556, "trades": 26, "taker_buy_volume": 9879.8, "taker_buy_quote": 1566.68837}, {"ts": 1768478340000, "open": 0.1585, "high": 0.1585, "low": 0.1584, "close": 0.1584, "volume": 2940.8, "quote_volume": 466.10499, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478400000, "open": 0.1584, "high": 0.1584, "low": 0.1583, "close": 0.1583, "volume": 3349.4, "quote_volume": 530.29858, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478460000, "open": 0.1582, "high": 0.1584, "low": 0.1582, "close": 0.1584, "volume": 16543.9, "quote_volume": 2619.42359, "trades": 30, "taker_buy_volume": 13425.6, "taker_buy_quote": 2125.50487}, {"ts": 1768478520000, "open": 0.1583, "high": 0.1586, "low": 0.1583, "close": 0.1586, "volume": 26345.1, "quote_volume": 4175.34925, "trades": 47, "taker_buy_volume": 25115.5, "taker_buy_quote": 3980.62103}, {"ts": 1768478580000, "open": 0.1586, "high": 0.1591, "low": 0.1586, "close": 0.159, "volume": 53384.4, "quote_volume": 8484.76905, "trades": 86, "taker_buy_volume": 50206.3, "taker_buy_quote": 7979.52725}, {"ts": 1768478640000, "open": 0.159, "high": 0.159, "low": 0.1588, "close": 0.1589, "volume": 26810.6, "quote_volume": 4260.63167, "trades": 41, "taker_buy_volume": 8330.7, "taker_buy_quote": 1323.96774}, {"ts": 1768478700000, "open": 0.1589, "high": 0.1589, "low": 0.1587, "close": 0.1587, "volume": 7648.8, "quote_volume": 1215.11105, "trades": 23, "taker_buy_volume": 4074.9, "taker_buy_quote": 647.50161}, {"ts": 1768478760000, "open": 0.1586, "high": 0.1591, "low": 0.1586, "close": 0.1588, "volume": 76332.0, "quote_volume": 12126.2096, "trades": 142, "taker_buy_volume": 52535.7, "taker_buy_quote": 8344.71877}, {"ts": 1768478820000, "open": 0.1588, "high": 0.1589, "low": 0.1586, "close": 0.1586, "volume": 8479.6, "quote_volume": 1347.00144, "trades": 53, "taker_buy_volume": 2782.4, "taker_buy_quote": 442.04019}, {"ts": 1768478880000, "open": 0.1587, "high": 0.159, "low": 0.1587, "close": 0.1589, "volume": 87556.0, "quote_volume": 13909.32736, "trades": 92, "taker_buy_volume": 36606.7, "taker_buy_quote": 5816.69321}, {"ts": 1768478940000, "open": 0.1589, "high": 0.1592, "low": 0.1589, "close": 0.1591, "volume": 40984.2, "quote_volume": 6521.15171, "trades": 55, "taker_buy_volume": 34054.1, "taker_buy_quote": 5419.39048}, {"ts": 1768479000000, "open": 0.1592, "high": 0.1594, "low": 0.1592, "close": 0.1594, "volume": 102708.9, "quote_volume": 16360.52794, "trades": 94, "taker_buy_volume": 85698.9, "taker_buy_quote": 13650.53334}, {"ts": 1768479060000, "open": 0.1593, "high": 0.1595, "low": 0.1593, "close": 0.1595, "volume": 125318.0, "quote_volume": 19980.15636, "trades": 82, "taker_buy_volume": 51965.7, "taker_buy_quote": 8286.52357}, {"ts": 1768479120000, "open": 0.1594, "high": 0.1597, "low": 0.1594, "close": 0.1596, "volume": 41566.1, "quote_volume": 6633.2139, "trades": 59, "taker_buy_volume": 27475.6, "taker_buy_quote": 4384.55643}, {"ts": 1768479180000, "open": 0.1596, "high": 0.1597, "low": 0.1594, "close": 0.1595, "volume": 35554.1, "quote_volume": 5673.8419, "trades": 44, "taker_buy_volume": 4824.3, "taker_buy_quote": 769.99335}, {"ts": 1768479240000, "open": 0.1596, "high": 0.1597, "low": 0.1596, "close": 0.1597, "volume": 14408.8, "quote_volume": 2300.73089, "trades": 30, "taker_buy_volume": 14408.8, "taker_buy_quote": 2300.73089}, {"ts": 1768479300000, "open": 0.1598, "high": 0.1603, "low": 0.1598, "close": 0.1602, "volume": 173674.5, "quote_volume": 27803.06333, "trades": 140, "taker_buy_volume": 139841.0, "taker_buy_quote": 22384.55045}, {"ts": 1768479360000, "open": 0.1602, "high": 0.1602, "low": 0.1601, "close": 0.1602, "volume": 5507.9, "quote_volume": 882.13094, "trades": 33, "taker_buy_volume": 2446.1, "taker_buy_quote": 391.76497}, {"ts": 1768479420000, "open": 0.1603, "high": 0.1604, "low": 0.1602, "close": 0.1602, "volume": 141018.5, "quote_volume": 22597.17497, "trades": 107, "taker_buy_volume": 38573.9, "taker_buy_quote": 6183.48146}, {"ts": 1768479480000, "open": 0.1601, "high": 0.1602, "low": 0.16, "close": 0.1601, "volume": 47489.4, "quote_volume": 7603.41391, "trades": 53, "taker_buy_volume": 6785.5, "taker_buy_quote": 1086.73224}, {"ts": 1768479540000, "open": 0.16, "high": 0.16, "low": 0.1599, "close": 0.1599, "volume": 44880.1, "quote_volume": 7179.91281, "trades": 54, "taker_buy_volume": 20343.7, "taker_buy_quote": 3254.62365}, {"ts": 1768479600000, "open": 0.16, "high": 0.1602, "low": 0.1598, "close": 0.1599, "volume": 43496.1, "quote_volume": 6960.19233, "trades": 49, "taker_buy_volume": 32451.7, "taker_buy_quote": 5193.06298}, {"ts": 1768479660000, "open": 0.1598, "high": 0.1598, "low": 0.1596, "close": 0.1596, "volume": 19079.7, "quote_volume": 3046.39203, "trades": 43, "taker_buy_volume": 2937.3, "taker_buy_quote": 469.08681}, {"ts": 1768479720000, "open": 0.1595, "high": 0.1595, "low": 0.1594, "close": 0.1594, "volume": 17518.9, "quote_volume": 2793.56474, "trades": 27, "taker_buy_volume": 5044.7, "taker_buy_quote": 804.62965}, {"ts": 1768479780000, "open": 0.1595, "high": 0.1597, "low": 0.1595, "close": 0.1597, "volume": 48106.9, "quote_volume": 7678.67735, "trades": 55, "taker_buy_volume": 20586.8, "taker_buy_quote": 3286.31718}, {"ts": 1768479840000, "open": 0.1597, "high": 0.1601, "low": 0.1596, "close": 0.1601, "volume": 49267.0, "quote_volume": 7871.29652, "trades": 56, "taker_buy_volume": 36574.1, "taker_buy_quote": 5844.55127}, {"ts": 1768479900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 20680.4, "quote_volume": 3308.864, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479960000, "open": 0.1599, "high": 0.1599, "low": 0.1598, "close": 0.1599, "volume": 36645.5, "quote_volume": 5856.45535, "trades": 35, "taker_buy_volume": 31844.6, "taker_buy_quote": 5088.94013}, {"ts": 1768480020000, "open": 0.1599, "high": 0.1599, "low": 0.1598, "close": 0.1598, "volume": 21228.0, "quote_volume": 3392.93038, "trades": 27, "taker_buy_volume": 2209.7, "taker_buy_quote": 353.17582}, {"ts": 1768480080000, "open": 0.1599, "high": 0.16, "low": 0.1597, "close": 0.1598, "volume": 22900.6, "quote_volume": 3661.39658, "trades": 52, "taker_buy_volume": 10952.3, "taker_buy_quote": 1751.21043}, {"ts": 1768480140000, "open": 0.1598, "high": 0.16, "low": 0.1598, "close": 0.1599, "volume": 29419.8, "quote_volume": 4705.70076, "trades": 48, "taker_buy_volume": 21961.6, "taker_buy_quote": 3513.14095}, {"ts": 1768480200000, "open": 0.1599, "high": 0.1603, "low": 0.1598, "close": 0.1602, "volume": 136368.9, "quote_volume": 21827.43382, "trades": 136, "taker_buy_volume": 99425.1, "taker_buy_quote": 15915.35843}, {"ts": 1768480260000, "open": 0.1601, "high": 0.1602, "low": 0.1599, "close": 0.1602, "volume": 29878.9, "quote_volume": 4781.25208, "trades": 67, "taker_buy_volume": 18902.6, "taker_buy_quote": 3024.74898}, {"ts": 1768480320000, "open": 0.1602, "high": 0.1606, "low": 0.1602, "close": 0.1605, "volume": 34771.9, "quote_volume": 5578.04282, "trades": 68, "taker_buy_volume": 33953.1, "taker_buy_quote": 5446.62542}, {"ts": 1768480380000, "open": 0.1604, "high": 0.1606, "low": 0.1603, "close": 0.1606, "volume": 14729.9, "quote_volume": 2363.99379, "trades": 50, "taker_buy_volume": 11288.2, "taker_buy_quote": 1812.15008}, {"ts": 1768480440000, "open": 0.1606, "high": 0.1609, "low": 0.1603, "close": 0.1605, "volume": 181660.3, "quote_volume": 29170.06071, "trades": 168, "taker_buy_volume": 54294.4, "taker_buy_quote": 8723.07078}, {"ts": 1768480500000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 3275.2, "quote_volume": 525.6696, "trades": 13, "taker_buy_volume": 1056.9, "taker_buy_quote": 169.63245}, {"ts": 1768480560000, "open": 0.1605, "high": 0.1607, "low": 0.1605, "close": 0.1605, "volume": 26390.1, "quote_volume": 4236.68147, "trades": 51, "taker_buy_volume": 2942.0, "taker_buy_quote": 472.3217}, {"ts": 1768480620000, "open": 0.1605, "high": 0.1606, "low": 0.1603, "close": 0.1605, "volume": 65631.0, "quote_volume": 10526.41884, "trades": 68, "taker_buy_volume": 51413.3, "taker_buy_quote": 8245.89036}, {"ts": 1768480680000, "open": 0.1605, "high": 0.1606, "low": 0.1604, "close": 0.1604, "volume": 6750.0, "quote_volume": 1083.35918, "trades": 21, "taker_buy_volume": 5655.7, "taker_buy_quote": 907.74317}, {"ts": 1768480740000, "open": 0.1604, "high": 0.1605, "low": 0.1604, "close": 0.1605, "volume": 143748.6, "quote_volume": 23063.81697, "trades": 79, "taker_buy_volume": 92321.6, "taker_buy_quote": 14813.12238}, {"ts": 1768480800000, "open": 0.1605, "high": 0.1605, "low": 0.1605, "close": 0.1605, "volume": 30217.9, "quote_volume": 4849.97295, "trades": 24, "taker_buy_volume": 2238.2, "taker_buy_quote": 359.2311}, {"ts": 1768480860000, "open": 0.1604, "high": 0.1606, "low": 0.1604, "close": 0.1606, "volume": 3930.0, "quote_volume": 631.07379, "trades": 10, "taker_buy_volume": 3898.0, "taker_buy_quote": 625.94099}, {"ts": 1768480920000, "open": 0.1606, "high": 0.161, "low": 0.1606, "close": 0.161, "volume": 46202.4, "quote_volume": 7433.1093, "trades": 73, "taker_buy_volume": 43332.2, "taker_buy_quote": 6971.29412}, {"ts": 1768480980000, "open": 0.1609, "high": 0.1611, "low": 0.1609, "close": 0.161, "volume": 36016.9, "quote_volume": 5799.49277, "trades": 48, "taker_buy_volume": 25094.8, "taker_buy_quote": 4041.7222}, {"ts": 1768481040000, "open": 0.161, "high": 0.161, "low": 0.1609, "close": 0.1609, "volume": 17486.8, "quote_volume": 2813.81722, "trades": 33, "taker_buy_volume": 3401.5, "taker_buy_quote": 547.49245}, {"ts": 1768481100000, "open": 0.1609, "high": 0.161, "low": 0.1608, "close": 0.161, "volume": 2920.0, "quote_volume": 469.81347, "trades": 20, "taker_buy_volume": 991.9, "taker_buy_quote": 159.61521}, {"ts": 1768481160000, "open": 0.161, "high": 0.161, "low": 0.1609, "close": 0.1609, "volume": 23988.4, "quote_volume": 3861.50018, "trades": 48, "taker_buy_volume": 16060.4, "taker_buy_quote": 2585.65298}, {"ts": 1768481220000, "open": 0.1608, "high": 0.161, "low": 0.1607, "close": 0.161, "volume": 32300.7, "quote_volume": 5194.68691, "trades": 68, "taker_buy_volume": 21054.8, "taker_buy_quote": 3386.45144}, {"ts": 1768481280000, "open": 0.161, "high": 0.1613, "low": 0.161, "close": 0.1613, "volume": 9038.8, "quote_volume": 1456.31369, "trades": 49, "taker_buy_volume": 8641.4, "taker_buy_quote": 1392.32919}, {"ts": 1768481340000, "open": 0.1612, "high": 0.1616, "low": 0.1612, "close": 0.1616, "volume": 71378.8, "quote_volume": 11522.34815, "trades": 88, "taker_buy_volume": 65773.8, "taker_buy_quote": 10618.39875}, {"ts": 1768481400000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1614, "volume": 11788.0, "quote_volume": 1903.75783, "trades": 17, "taker_buy_volume": 6984.0, "taker_buy_quote": 1127.916}, {"ts": 1768481460000, "open": 0.1615, "high": 0.1616, "low": 0.1611, "close": 0.1611, "volume": 65505.7, "quote_volume": 10566.66774, "trades": 59, "taker_buy_volume": 6422.0, "taker_buy_quote": 1035.52434}, {"ts": 1768481520000, "open": 0.1611, "high": 0.1614, "low": 0.1611, "close": 0.1614, "volume": 28458.9, "quote_volume": 4589.55828, "trades": 48, "taker_buy_volume": 26241.7, "taker_buy_quote": 4232.15534}, {"ts": 1768481580000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 39342.8, "quote_volume": 6348.99797, "trades": 49, "taker_buy_volume": 8922.5, "taker_buy_quote": 1439.46464}, {"ts": 1768481640000, "open": 0.1612, "high": 0.1613, "low": 0.1611, "close": 0.1611, "volume": 9627.6, "quote_volume": 1552.10278, "trades": 42, "taker_buy_volume": 5648.4, "taker_buy_quote": 910.65981}, {"ts": 1768481700000, "open": 0.1612, "high": 0.1613, "low": 0.1609, "close": 0.161, "volume": 36814.8, "quote_volume": 5931.2643, "trades": 56, "taker_buy_volume": 16701.3, "taker_buy_quote": 2689.11561}, {"ts": 1768481760000, "open": 0.161, "high": 0.1611, "low": 0.161, "close": 0.161, "volume": 30236.7, "quote_volume": 4868.48266, "trades": 38, "taker_buy_volume": 6137.6, "taker_buy_quote": 988.38987}, {"ts": 1768481820000, "open": 0.161, "high": 0.1613, "low": 0.161, "close": 0.1612, "volume": 48391.2, "quote_volume": 7796.81707, "trades": 53, "taker_buy_volume": 35934.0, "taker_buy_quote": 5787.96961}, {"ts": 1768481880000, "open": 0.1611, "high": 0.1611, "low": 0.161, "close": 0.1611, "volume": 5904.3, "quote_volume": 950.68605, "trades": 21, "taker_buy_volume": 2126.7, "taker_buy_quote": 342.40264}, {"ts": 1768481940000, "open": 0.1611, "high": 0.1614, "low": 0.1609, "close": 0.1609, "volume": 143542.3, "quote_volume": 23128.02693, "trades": 108, "taker_buy_volume": 70723.9, "taker_buy_quote": 11403.28574}, {"ts": 1768482000000, "open": 0.1609, "high": 0.161, "low": 0.1609, "close": 0.1609, "volume": 30078.0, "quote_volume": 4842.45465, "trades": 33, "taker_buy_volume": 16348.8, "taker_buy_quote": 2632.05764}, {"ts": 1768482060000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 20451.0, "quote_volume": 3290.5659, "trades": 20, "taker_buy_volume": 1536.7, "taker_buy_quote": 247.25503}, {"ts": 1768482120000, "open": 0.1609, "high": 0.1609, "low": 0.1607, "close": 0.1608, "volume": 20337.8, "quote_volume": 3270.78097, "trades": 34, "taker_buy_volume": 2727.4, "taker_buy_quote": 438.83383}, {"ts": 1768482180000, "open": 0.1608, "high": 0.1611, "low": 0.1608, "close": 0.161, "volume": 21892.2, "quote_volume": 3521.69904, "trades": 38, "taker_buy_volume": 17978.5, "taker_buy_quote": 2892.14856}, {"ts": 1768482240000, "open": 0.161, "high": 0.1611, "low": 0.161, "close": 0.161, "volume": 3817.5, "quote_volume": 614.6206, "trades": 10, "taker_buy_volume": 1393.2, "taker_buy_quote": 224.3083}, {"ts": 1768482300000, "open": 0.1611, "high": 0.1611, "low": 0.1611, "close": 0.1611, "volume": 254.9, "quote_volume": 41.06439, "trades": 6, "taker_buy_volume": 254.9, "taker_buy_quote": 41.06439}, {"ts": 1768482360000, "open": 0.161, "high": 0.161, "low": 0.1609, "close": 0.1609, "volume": 5338.7, "quote_volume": 859.27054, "trades": 11, "taker_buy_volume": 1863.3, "taker_buy_quote": 299.9913}, {"ts": 1768482420000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 2932.5, "quote_volume": 471.83925, "trades": 5, "taker_buy_volume": 2932.5, "taker_buy_quote": 471.83925}, {"ts": 1768482480000, "open": 0.1609, "high": 0.1609, "low": 0.1606, "close": 0.1607, "volume": 18368.0, "quote_volume": 2952.18374, "trades": 24, "taker_buy_volume": 806.6, "taker_buy_quote": 129.62062}, {"ts": 1768482540000, "open": 0.1607, "high": 0.1607, "low": 0.1604, "close": 0.1605, "volume": 145889.0, "quote_volume": 23418.50532, "trades": 91, "taker_buy_volume": 63174.7, "taker_buy_quote": 10140.92463}, {"ts": 1768482600000, "open": 0.1605, "high": 0.161, "low": 0.1605, "close": 0.161, "volume": 18254.0, "quote_volume": 2933.64897, "trades": 30, "taker_buy_volume": 17353.5, "taker_buy_quote": 2788.82203}, {"ts": 1768482660000, "open": 0.161, "high": 0.1611, "low": 0.161, "close": 0.1611, "volume": 1794.7, "quote_volume": 289.03762, "trades": 11, "taker_buy_volume": 1600.4, "taker_buy_quote": 257.74831}, {"ts": 1768482720000, "open": 0.1611, "high": 0.1611, "low": 0.1608, "close": 0.1608, "volume": 30190.3, "quote_volume": 4858.34545, "trades": 57, "taker_buy_volume": 1377.3, "taker_buy_quote": 221.7453}, {"ts": 1768482780000, "open": 0.1608, "high": 0.1608, "low": 0.1608, "close": 0.1608, "volume": 24524.3, "quote_volume": 3943.50744, "trades": 24, "taker_buy_volume": 22271.9, "taker_buy_quote": 3581.32152}, {"ts": 1768482840000, "open": 0.1608, "high": 0.1613, "low": 0.1608, "close": 0.1612, "volume": 181234.8, "quote_volume": 29187.22199, "trades": 127, "taker_buy_volume": 134366.9, "taker_buy_quote": 21634.71639}, {"ts": 1768482900000, "open": 0.1612, "high": 0.1615, "low": 0.1612, "close": 0.1615, "volume": 23353.4, "quote_volume": 3769.85346, "trades": 52, "taker_buy_volume": 19178.4, "taker_buy_quote": 3096.51577}, {"ts": 1768482960000, "open": 0.1614, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 36123.2, "quote_volume": 5827.76997, "trades": 29, "taker_buy_volume": 5129.6, "taker_buy_quote": 827.40448}, {"ts": 1768483020000, "open": 0.1614, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 13227.3, "quote_volume": 2135.00792, "trades": 42, "taker_buy_volume": 8438.2, "taker_buy_quote": 1361.96791}, {"ts": 1768483080000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 77441.9, "quote_volume": 12505.41863, "trades": 72, "taker_buy_volume": 10434.5, "taker_buy_quote": 1684.4211}, {"ts": 1768483140000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 13302.6, "quote_volume": 2148.06107, "trades": 16, "taker_buy_volume": 813.8, "taker_buy_quote": 131.4287}, {"ts": 1768483200000, "open": 0.1615, "high": 0.1615, "low": 0.1613, "close": 0.1613, "volume": 2866.0, "quote_volume": 462.65379, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483260000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 23220.4, "quote_volume": 3745.45052, "trades": 41, "taker_buy_volume": 8146.8, "taker_buy_quote": 1314.07884}, {"ts": 1768483320000, "open": 0.1612, "high": 0.1614, "low": 0.1612, "close": 0.1614, "volume": 113646.1, "quote_volume": 18339.16618, "trades": 84, "taker_buy_volume": 83354.6, "taker_buy_quote": 13452.45645}, {"ts": 1768483380000, "open": 0.1614, "high": 0.1615, "low": 0.1614, "close": 0.1615, "volume": 3480.4, "quote_volume": 561.97798, "trades": 19, "taker_buy_volume": 2414.2, "taker_buy_quote": 389.8933}, {"ts": 1768483440000, "open": 0.1616, "high": 0.1618, "low": 0.1616, "close": 0.1618, "volume": 73892.6, "quote_volume": 11947.8897, "trades": 68, "taker_buy_volume": 40600.3, "taker_buy_quote": 6565.42857}, {"ts": 1768483500000, "open": 0.1619, "high": 0.1625, "low": 0.1619, "close": 0.1625, "volume": 195087.7, "quote_volume": 31654.67862, "trades": 216, "taker_buy_volume": 141118.4, "taker_buy_quote": 22896.17897}, {"ts": 1768483560000, "open": 0.1625, "high": 0.1629, "low": 0.1622, "close": 0.1626, "volume": 233573.7, "quote_volume": 37984.77772, "trades": 264, "taker_buy_volume": 130430.3, "taker_buy_quote": 21214.09233}, {"ts": 1768483620000, "open": 0.1626, "high": 0.163, "low": 0.1624, "close": 0.1624, "volume": 203605.6, "quote_volume": 33131.42521, "trades": 172, "taker_buy_volume": 64748.4, "taker_buy_quote": 10540.69826}, {"ts": 1768483680000, "open": 0.1624, "high": 0.1625, "low": 0.1619, "close": 0.162, "volume": 298581.1, "quote_volume": 48380.93457, "trades": 130, "taker_buy_volume": 32075.9, "taker_buy_quote": 5202.18614}, {"ts": 1768483740000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 111856.9, "quote_volume": 18120.8178, "trades": 31, "taker_buy_volume": 14053.7, "taker_buy_quote": 2276.6994}, {"ts": 1768483800000, "open": 0.1621, "high": 0.1621, "low": 0.1613, "close": 0.1615, "volume": 218890.4, "quote_volume": 35390.95316, "trades": 147, "taker_buy_volume": 39478.3, "taker_buy_quote": 6380.1736}, {"ts": 1768483860000, "open": 0.1615, "high": 0.1616, "low": 0.161, "close": 0.161, "volume": 245684.8, "quote_volume": 39614.20334, "trades": 160, "taker_buy_volume": 115023.3, "taker_buy_quote": 18544.35157}, {"ts": 1768483920000, "open": 0.161, "high": 0.1612, "low": 0.1608, "close": 0.161, "volume": 153467.9, "quote_volume": 24699.56456, "trades": 120, "taker_buy_volume": 87943.7, "taker_buy_quote": 14155.44067}, {"ts": 1768483980000, "open": 0.1611, "high": 0.1616, "low": 0.1609, "close": 0.1609, "volume": 206069.4, "quote_volume": 33219.47271, "trades": 194, "taker_buy_volume": 79227.0, "taker_buy_quote": 12777.78347}, {"ts": 1768484040000, "open": 0.1609, "high": 0.161, "low": 0.1606, "close": 0.1609, "volume": 61828.2, "quote_volume": 9944.44591, "trades": 88, "taker_buy_volume": 22232.7, "taker_buy_quote": 3576.89937}, {"ts": 1768484100000, "open": 0.161, "high": 0.161, "low": 0.1609, "close": 0.161, "volume": 32715.8, "quote_volume": 5264.78052, "trades": 41, "taker_buy_volume": 2730.6, "taker_buy_quote": 439.53282}, {"ts": 1768484160000, "open": 0.1611, "high": 0.1614, "low": 0.1611, "close": 0.1612, "volume": 47246.0, "quote_volume": 7621.82409, "trades": 76, "taker_buy_volume": 18178.2, "taker_buy_quote": 2931.88034}, {"ts": 1768484220000, "open": 0.1612, "high": 0.1612, "low": 0.161, "close": 0.161, "volume": 36150.0, "quote_volume": 5822.95565, "trades": 55, "taker_buy_volume": 10381.5, "taker_buy_quote": 1672.45965}, {"ts": 1768484280000, "open": 0.161, "high": 0.161, "low": 0.1609, "close": 0.1609, "volume": 55416.4, "quote_volume": 8917.86942, "trades": 59, "taker_buy_volume": 3023.8, "taker_buy_quote": 486.8318}, {"ts": 1768484340000, "open": 0.1609, "high": 0.1609, "low": 0.1607, "close": 0.1607, "volume": 40869.0, "quote_volume": 6571.69682, "trades": 45, "taker_buy_volume": 364.0, "taker_buy_quote": 58.5676}, {"ts": 1768484400000, "open": 0.1608, "high": 0.1612, "low": 0.1608, "close": 0.1611, "volume": 19108.7, "quote_volume": 3077.30958, "trades": 51, "taker_buy_volume": 8852.4, "taker_buy_quote": 1424.61944}, {"ts": 1768484460000, "open": 0.1611, "high": 0.1611, "low": 0.1609, "close": 0.1609, "volume": 12224.1, "quote_volume": 1967.72696, "trades": 51, "taker_buy_volume": 4087.1, "taker_buy_quote": 657.7583}, {"ts": 1768484520000, "open": 0.1609, "high": 0.1613, "low": 0.1609, "close": 0.1613, "volume": 22698.2, "quote_volume": 3656.95926, "trades": 53, "taker_buy_volume": 14584.3, "taker_buy_quote": 2349.72835}, {"ts": 1768484580000, "open": 0.1614, "high": 0.1616, "low": 0.1614, "close": 0.1614, "volume": 42240.8, "quote_volume": 6819.15665, "trades": 86, "taker_buy_volume": 28922.0, "taker_buy_quote": 4669.07956}, {"ts": 1768484640000, "open": 0.1614, "high": 0.1614, "low": 0.1612, "close": 0.1612, "volume": 5324.4, "quote_volume": 858.48244, "trades": 32, "taker_buy_volume": 881.1, "taker_buy_quote": 142.03332}, {"ts": 1768484700000, "open": 0.1613, "high": 0.1615, "low": 0.1613, "close": 0.1615, "volume": 7018.8, "quote_volume": 1133.32985, "trades": 36, "taker_buy_volume": 4196.3, "taker_buy_quote": 677.4961}, {"ts": 1768484760000, "open": 0.1615, "high": 0.1616, "low": 0.1614, "close": 0.1614, "volume": 22405.3, "quote_volume": 3618.21057, "trades": 54, "taker_buy_volume": 3209.2, "taker_buy_quote": 518.2035}, {"ts": 1768484820000, "open": 0.1614, "high": 0.1615, "low": 0.1613, "close": 0.1615, "volume": 4444.5, "quote_volume": 717.2729, "trades": 31, "taker_buy_volume": 3227.8, "taker_buy_quote": 520.9356}, {"ts": 1768484880000, "open": 0.1615, "high": 0.1622, "low": 0.1615, "close": 0.162, "volume": 173226.0, "quote_volume": 28040.37071, "trades": 178, "taker_buy_volume": 137742.0, "taker_buy_quote": 22298.41338}, {"ts": 1768484940000, "open": 0.162, "high": 0.1621, "low": 0.162, "close": 0.162, "volume": 77512.3, "quote_volume": 12557.319, "trades": 26, "taker_buy_volume": 14253.1, "taker_buy_quote": 2309.3286}, {"ts": 1768485000000, "open": 0.1619, "high": 0.1619, "low": 0.1615, "close": 0.1616, "volume": 57785.4, "quote_volume": 9346.20775, "trades": 63, "taker_buy_volume": 17437.6, "taker_buy_quote": 2819.34082}, {"ts": 1768485060000, "open": 0.1616, "high": 0.1616, "low": 0.1612, "close": 0.1612, "volume": 5504.7, "quote_volume": 888.57291, "trades": 33, "taker_buy_volume": 1112.8, "taker_buy_quote": 179.60592}, {"ts": 1768485120000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1613, "volume": 2637.2, "quote_volume": 425.33746, "trades": 9, "taker_buy_volume": 2208.2, "taker_buy_quote": 356.18266}, {"ts": 1768485180000, "open": 0.1612, "high": 0.1612, "low": 0.1612, "close": 0.1612, "volume": 90.4, "quote_volume": 14.57248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485240000, "open": 0.1613, "high": 0.1615, "low": 0.1612, "close": 0.1615, "volume": 9955.3, "quote_volume": 1605.92702, "trades": 24, "taker_buy_volume": 9663.6, "taker_buy_quote": 1558.87316}, {"ts": 1768485300000, "open": 0.1615, "high": 0.1615, "low": 0.1614, "close": 0.1614, "volume": 6114.5, "quote_volume": 986.96059, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485360000, "open": 0.1615, "high": 0.1616, "low": 0.1614, "close": 0.1614, "volume": 3789.4, "quote_volume": 611.89627, "trades": 15, "taker_buy_volume": 1444.6, "taker_buy_quote": 233.31154}, {"ts": 1768485420000, "open": 0.1614, "high": 0.1614, "low": 0.1614, "close": 0.1614, "volume": 86.7, "quote_volume": 13.99338, "trades": 1, "taker_buy_volume": 86.7, "taker_buy_quote": 13.99338}, {"ts": 1768485480000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 3268.1, "quote_volume": 527.14453, "trades": 12, "taker_buy_volume": 863.2, "taker_buy_quote": 139.23416}, {"ts": 1768485540000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 2991.8, "quote_volume": 482.57734, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485600000, "open": 0.1613, "high": 0.1613, "low": 0.1612, "close": 0.1612, "volume": 3033.0, "quote_volume": 489.13531, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485660000, "open": 0.1611, "high": 0.1612, "low": 0.1611, "close": 0.1612, "volume": 30165.0, "quote_volume": 4862.32812, "trades": 22, "taker_buy_volume": 21070.5, "taker_buy_quote": 3396.5646}, {"ts": 1768485720000, "open": 0.1612, "high": 0.1615, "low": 0.1612, "close": 0.1615, "volume": 13550.3, "quote_volume": 2186.40671, "trades": 31, "taker_buy_volume": 11480.3, "taker_buy_quote": 1852.4497}, {"ts": 1768485780000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1616, "volume": 20265.3, "quote_volume": 3275.5131, "trades": 52, "taker_buy_volume": 11096.3, "taker_buy_quote": 1793.67508}, {"ts": 1768485840000, "open": 0.1616, "high": 0.1617, "low": 0.1615, "close": 0.1617, "volume": 42490.2, "quote_volume": 6864.30078, "trades": 54, "taker_buy_volume": 29630.2, "taker_buy_quote": 4786.3976}, {"ts": 1768485900000, "open": 0.1618, "high": 0.1618, "low": 0.1618, "close": 0.1618, "volume": 4902.4, "quote_volume": 793.20832, "trades": 13, "taker_buy_volume": 943.9, "taker_buy_quote": 152.72302}, {"ts": 1768485960000, "open": 0.1618, "high": 0.1618, "low": 0.1617, "close": 0.1618, "volume": 5861.8, "quote_volume": 948.13924, "trades": 13, "taker_buy_volume": 1456.5, "taker_buy_quote": 235.6617}, {"ts": 1768486020000, "open": 0.1618, "high": 0.1618, "low": 0.1614, "close": 0.1616, "volume": 58264.0, "quote_volume": 9411.57662, "trades": 63, "taker_buy_volume": 36267.9, "taker_buy_quote": 5856.13817}, {"ts": 1768486080000, "open": 0.1616, "high": 0.1617, "low": 0.1616, "close": 0.1617, "volume": 12982.0, "quote_volume": 2097.8943, "trades": 19, "taker_buy_volume": 11300.4, "taker_buy_quote": 1826.14774}, {"ts": 1768486140000, "open": 0.1617, "high": 0.1619, "low": 0.1617, "close": 0.1619, "volume": 19446.6, "quote_volume": 3147.93685, "trades": 27, "taker_buy_volume": 18752.4, "taker_buy_quote": 3035.67837}, {"ts": 1768486200000, "open": 0.1619, "high": 0.1619, "low": 0.1617, "close": 0.1617, "volume": 7234.5, "quote_volume": 1170.41255, "trades": 28, "taker_buy_volume": 1569.6, "taker_buy_quote": 253.9566}, {"ts": 1768486260000, "open": 0.1616, "high": 0.1616, "low": 0.1615, "close": 0.1616, "volume": 26159.5, "quote_volume": 4227.33561, "trades": 35, "taker_buy_volume": 6221.2, "taker_buy_quote": 1005.34592}, {"ts": 1768486320000, "open": 0.1616, "high": 0.1616, "low": 0.1612, "close": 0.1612, "volume": 60119.7, "quote_volume": 9705.30546, "trades": 73, "taker_buy_volume": 12853.4, "taker_buy_quote": 2074.76398}, {"ts": 1768486380000, "open": 0.1612, "high": 0.1613, "low": 0.1611, "close": 0.1613, "volume": 5998.3, "quote_volume": 966.94035, "trades": 24, "taker_buy_volume": 3213.4, "taker_buy_quote": 518.08047}, {"ts": 1768486440000, "open": 0.1613, "high": 0.1614, "low": 0.1613, "close": 0.1614, "volume": 6637.7, "quote_volume": 1071.2689, "trades": 12, "taker_buy_volume": 899.5, "taker_buy_quote": 145.1793}, {"ts": 1768486500000, "open": 0.1614, "high": 0.1614, "low": 0.1612, "close": 0.1612, "volume": 38371.9, "quote_volume": 6189.90758, "trades": 35, "taker_buy_volume": 22109.1, "taker_buy_quote": 3565.68626}, {"ts": 1768486560000, "open": 0.1611, "high": 0.1613, "low": 0.161, "close": 0.161, "volume": 46458.1, "quote_volume": 7487.00807, "trades": 53, "taker_buy_volume": 27119.1, "taker_buy_quote": 4371.03531}, {"ts": 1768486620000, "open": 0.161, "high": 0.1611, "low": 0.1608, "close": 0.1609, "volume": 92811.9, "quote_volume": 14936.0614, "trades": 83, "taker_buy_volume": 10699.5, "taker_buy_quote": 1722.62121}, {"ts": 1768486680000, "open": 0.1609, "high": 0.1612, "low": 0.1608, "close": 0.1612, "volume": 44116.3, "quote_volume": 7104.38078, "trades": 59, "taker_buy_volume": 8332.0, "taker_buy_quote": 1341.69372}, {"ts": 1768486740000, "open": 0.1613, "high": 0.1613, "low": 0.1613, "close": 0.1613, "volume": 5744.0, "quote_volume": 926.5072, "trades": 8, "taker_buy_volume": 5483.8, "taker_buy_quote": 884.53694}, {"ts": 1768486800000, "open": 0.1613, "high": 0.1614, "low": 0.1613, "close": 0.1613, "volume": 12817.8, "quote_volume": 2068.13142, "trades": 22, "taker_buy_volume": 6329.7, "taker_buy_quote": 1021.60089}, {"ts": 1768486860000, "open": 0.1613, "high": 0.1613, "low": 0.1608, "close": 0.1608, "volume": 49355.7, "quote_volume": 7945.37217, "trades": 69, "taker_buy_volume": 14731.9, "taker_buy_quote": 2373.31743}, {"ts": 1768486920000, "open": 0.1608, "high": 0.1612, "low": 0.1608, "close": 0.161, "volume": 75380.5, "quote_volume": 12143.1878, "trades": 101, "taker_buy_volume": 64080.5, "taker_buy_quote": 10323.63738}, {"ts": 1768486980000, "open": 0.1609, "high": 0.1609, "low": 0.1605, "close": 0.1606, "volume": 68612.1, "quote_volume": 11018.78587, "trades": 70, "taker_buy_volume": 4334.6, "taker_buy_quote": 695.75644}, {"ts": 1768487040000, "open": 0.1606, "high": 0.1606, "low": 0.1605, "close": 0.1606, "volume": 7105.7, "quote_volume": 1141.01645, "trades": 32, "taker_buy_volume": 4998.2, "taker_buy_quote": 802.63926}, {"ts": 1768487100000, "open": 0.1606, "high": 0.1606, "low": 0.1605, "close": 0.1605, "volume": 1526.1, "quote_volume": 245.01386, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487160000, "open": 0.1605, "high": 0.161, "low": 0.1605, "close": 0.161, "volume": 34024.4, "quote_volume": 5471.9146, "trades": 86, "taker_buy_volume": 16929.8, "taker_buy_quote": 2722.11484}, {"ts": 1768487220000, "open": 0.1609, "high": 0.1609, "low": 0.1609, "close": 0.1609, "volume": 822.8, "quote_volume": 132.38852, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487280000, "open": 0.1608, "high": 0.1608, "low": 0.1597, "close": 0.1598, "volume": 249280.1, "quote_volume": 39875.23507, "trades": 234, "taker_buy_volume": 88785.6, "taker_buy_quote": 14196.54703}, {"ts": 1768487340000, "open": 0.1599, "high": 0.16, "low": 0.1598, "close": 0.1598, "volume": 182909.9, "quote_volume": 29251.20981, "trades": 149, "taker_buy_volume": 131590.6, "taker_buy_quote": 21049.12322}, {"ts": 1768487400000, "open": 0.1598, "high": 0.1603, "low": 0.1598, "close": 0.1603, "volume": 68352.7, "quote_volume": 10937.98628, "trades": 137, "taker_buy_volume": 23159.6, "taker_buy_quote": 3706.61184}, {"ts": 1768487460000, "open": 0.1603, "high": 0.1605, "low": 0.16, "close": 0.16, "volume": 183854.7, "quote_volume": 29484.59947, "trades": 288, "taker_buy_volume": 113709.7, "taker_buy_quote": 18239.70469}, {"ts": 1768487520000, "open": 0.1601, "high": 0.1601, "low": 0.1592, "close": 0.1593, "volume": 451793.0, "quote_volume": 72093.90128, "trades": 337, "taker_buy_volume": 127732.0, "taker_buy_quote": 20373.15106}, {"ts": 1768487580000, "open": 0.1594, "high": 0.16, "low": 0.1594, "close": 0.1595, "volume": 206736.7, "quote_volume": 33033.38847, "trades": 275, "taker_buy_volume": 135861.0, "taker_buy_quote": 21713.98845}, {"ts": 1768487640000, "open": 0.1596, "high": 0.1596, "low": 0.1592, "close": 0.1592, "volume": 48308.3, "quote_volume": 7699.42269, "trades": 124, "taker_buy_volume": 8769.3, "taker_buy_quote": 1398.04487}, {"ts": 1768487700000, "open": 0.1592, "high": 0.1593, "low": 0.1586, "close": 0.159, "volume": 625428.7, "quote_volume": 99425.85417, "trades": 378, "taker_buy_volume": 300366.1, "taker_buy_quote": 47748.5043}, {"ts": 1768487760000, "open": 0.1592, "high": 0.1592, "low": 0.1589, "close": 0.159, "volume": 109852.4, "quote_volume": 17474.31947, "trades": 143, "taker_buy_volume": 31090.1, "taker_buy_quote": 4947.06086}, {"ts": 1768487820000, "open": 0.159, "high": 0.1594, "low": 0.1588, "close": 0.1594, "volume": 49058.1, "quote_volume": 7802.71643, "trades": 128, "taker_buy_volume": 17625.1, "taker_buy_quote": 2805.04147}, {"ts": 1768487880000, "open": 0.1594, "high": 0.1595, "low": 0.1589, "close": 0.159, "volume": 98024.4, "quote_volume": 15591.42639, "trades": 112, "taker_buy_volume": 29846.8, "taker_buy_quote": 4747.42676}, {"ts": 1768487940000, "open": 0.159, "high": 0.159, "low": 0.1587, "close": 0.1588, "volume": 69719.3, "quote_volume": 11066.76967, "trades": 122, "taker_buy_volume": 16497.0, "taker_buy_quote": 2619.81834}, {"ts": 1768488000000, "open": 0.1588, "high": 0.1589, "low": 0.1587, "close": 0.1588, "volume": 47456.0, "quote_volume": 7537.14017, "trades": 85, "taker_buy_volume": 34418.5, "taker_buy_quote": 5466.68905}, {"ts": 1768488060000, "open": 0.1588, "high": 0.159, "low": 0.1588, "close": 0.1588, "volume": 25965.6, "quote_volume": 4124.25987, "trades": 78, "taker_buy_volume": 10287.4, "taker_buy_quote": 1634.07169}, {"ts": 1768488120000, "open": 0.1587, "high": 0.1587, "low": 0.1578, "close": 0.1584, "volume": 360702.1, "quote_volume": 57030.57971, "trades": 253, "taker_buy_volume": 126044.8, "taker_buy_quote": 19933.92593}, {"ts": 1768488180000, "open": 0.1583, "high": 0.1583, "low": 0.1582, "close": 0.1583, "volume": 51532.5, "quote_volume": 8153.48947, "trades": 78, "taker_buy_volume": 5561.5, "taker_buy_quote": 880.1235}, {"ts": 1768488240000, "open": 0.1584, "high": 0.159, "low": 0.1582, "close": 0.1582, "volume": 169121.8, "quote_volume": 26823.28728, "trades": 207, "taker_buy_volume": 148702.3, "taker_buy_quote": 23583.6265}, {"ts": 1768488300000, "open": 0.1582, "high": 0.1588, "low": 0.158, "close": 0.158, "volume": 161276.1, "quote_volume": 25559.32093, "trades": 190, "taker_buy_volume": 85734.1, "taker_buy_quote": 13592.13674}, {"ts": 1768488360000, "open": 0.158, "high": 0.1581, "low": 0.1575, "close": 0.1577, "volume": 269213.6, "quote_volume": 42459.43649, "trades": 231, "taker_buy_volume": 158315.4, "taker_buy_quote": 24969.80927}, {"ts": 1768488420000, "open": 0.1577, "high": 0.1579, "low": 0.1574, "close": 0.1579, "volume": 56422.1, "quote_volume": 8894.94362, "trades": 130, "taker_buy_volume": 24186.4, "taker_buy_quote": 3816.22653}, {"ts": 1768488480000, "open": 0.1579, "high": 0.159, "low": 0.1579, "close": 0.159, "volume": 327865.0, "quote_volume": 51968.52049, "trades": 234, "taker_buy_volume": 267967.6, "taker_buy_quote": 42481.72999}, {"ts": 1768488540000, "open": 0.159, "high": 0.1595, "low": 0.1589, "close": 0.1589, "volume": 260208.7, "quote_volume": 41438.29123, "trades": 248, "taker_buy_volume": 158155.8, "taker_buy_quote": 25187.23843}, {"ts": 1768488600000, "open": 0.1589, "high": 0.159, "low": 0.1585, "close": 0.159, "volume": 32383.8, "quote_volume": 5142.43306, "trades": 107, "taker_buy_volume": 17674.4, "taker_buy_quote": 2808.03305}, {"ts": 1768488660000, "open": 0.1591, "high": 0.1595, "low": 0.1589, "close": 0.1593, "volume": 97922.7, "quote_volume": 15598.98715, "trades": 155, "taker_buy_volume": 84109.2, "taker_buy_quote": 13398.86648}, {"ts": 1768488720000, "open": 0.1593, "high": 0.1595, "low": 0.1592, "close": 0.1592, "volume": 130335.3, "quote_volume": 20765.27482, "trades": 154, "taker_buy_volume": 77308.5, "taker_buy_quote": 12318.25126}, {"ts": 1768488780000, "open": 0.1592, "high": 0.1598, "low": 0.1592, "close": 0.1598, "volume": 83927.7, "quote_volume": 13389.18678, "trades": 117, "taker_buy_volume": 61019.7, "taker_buy_quote": 9736.84251}, {"ts": 1768488840000, "open": 0.1597, "high": 0.1599, "low": 0.1597, "close": 0.1599, "volume": 79839.8, "quote_volume": 12760.07095, "trades": 103, "taker_buy_volume": 56516.9, "taker_buy_quote": 9032.7416}, {"ts": 1768488900000, "open": 0.1599, "high": 0.1603, "low": 0.1598, "close": 0.1599, "volume": 475163.2, "quote_volume": 76087.88989, "trades": 288, "taker_buy_volume": 298844.0, "taker_buy_quote": 47852.96706}, {"ts": 1768488960000, "open": 0.1598, "high": 0.1598, "low": 0.1591, "close": 0.1592, "volume": 105122.5, "quote_volume": 16752.55483, "trades": 128, "taker_buy_volume": 40105.5, "taker_buy_quote": 6391.36335}, {"ts": 1768489020000, "open": 0.1591, "high": 0.1591, "low": 0.1588, "close": 0.1588, "volume": 164427.9, "quote_volume": 26136.60905, "trades": 126, "taker_buy_volume": 41160.0, "taker_buy_quote": 6542.76882}, {"ts": 1768489080000, "open": 0.1588, "high": 0.1589, "low": 0.1588, "close": 0.1589, "volume": 27440.9, "quote_volume": 4359.52022, "trades": 36, "taker_buy_volume": 24561.5, "taker_buy_quote": 3902.2715}, {"ts": 1768489140000, "open": 0.1589, "high": 0.159, "low": 0.1588, "close": 0.159, "volume": 40757.0, "quote_volume": 6477.46855, "trades": 47, "taker_buy_volume": 28429.5, "taker_buy_quote": 4518.0377}, {"ts": 1768489200000, "open": 0.1589, "high": 0.1591, "low": 0.1588, "close": 0.1591, "volume": 45621.4, "quote_volume": 7248.13919, "trades": 99, "taker_buy_volume": 33622.8, "taker_buy_quote": 5341.81506}, {"ts": 1768489260000, "open": 0.1591, "high": 0.1591, "low": 0.1589, "close": 0.1589, "volume": 50676.0, "quote_volume": 8054.86829, "trades": 84, "taker_buy_volume": 7243.0, "taker_buy_quote": 1151.78783}, {"ts": 1768489320000, "open": 0.1589, "high": 0.1591, "low": 0.1588, "close": 0.159, "volume": 19314.4, "quote_volume": 3070.13416, "trades": 87, "taker_buy_volume": 11581.8, "taker_buy_quote": 1841.11815}, {"ts": 1768489380000, "open": 0.1589, "high": 0.1589, "low": 0.1587, "close": 0.1587, "volume": 23984.5, "quote_volume": 3806.85341, "trades": 66, "taker_buy_volume": 3821.4, "taker_buy_quote": 606.60498}, {"ts": 1768489440000, "open": 0.1587, "high": 0.1588, "low": 0.1586, "close": 0.1586, "volume": 33915.2, "quote_volume": 5382.20693, "trades": 55, "taker_buy_volume": 16366.5, "taker_buy_quote": 2598.29318}, {"ts": 1768489500000, "open": 0.1585, "high": 0.1587, "low": 0.1585, "close": 0.1585, "volume": 58255.6, "quote_volume": 9235.20634, "trades": 76, "taker_buy_volume": 10161.9, "taker_buy_quote": 1611.00434}, {"ts": 1768489560000, "open": 0.1585, "high": 0.1588, "low": 0.1585, "close": 0.1585, "volume": 36061.0, "quote_volume": 5719.60216, "trades": 98, "taker_buy_volume": 29392.4, "taker_buy_quote": 4661.65411}, {"ts": 1768489620000, "open": 0.1586, "high": 0.1586, "low": 0.1581, "close": 0.1582, "volume": 76652.4, "quote_volume": 12134.93825, "trades": 122, "taker_buy_volume": 12454.1, "taker_buy_quote": 1972.61088}, {"ts": 1768489680000, "open": 0.1582, "high": 0.1584, "low": 0.1582, "close": 0.1582, "volume": 36329.3, "quote_volume": 5751.57089, "trades": 69, "taker_buy_volume": 5460.0, "taker_buy_quote": 864.3974}, {"ts": 1768489740000, "open": 0.1583, "high": 0.1591, "low": 0.1583, "close": 0.1591, "volume": 44434.6, "quote_volume": 7048.64941, "trades": 117, "taker_buy_volume": 37682.7, "taker_buy_quote": 5977.51042}, {"ts": 1768489800000, "open": 0.1592, "high": 0.1594, "low": 0.159, "close": 0.1591, "volume": 106252.9, "quote_volume": 16924.49389, "trades": 162, "taker_buy_volume": 87663.1, "taker_buy_quote": 13962.4264}, {"ts": 1768489860000, "open": 0.159, "high": 0.1592, "low": 0.1589, "close": 0.1592, "volume": 25330.1, "quote_volume": 4028.30777, "trades": 77, "taker_buy_volume": 12091.9, "taker_buy_quote": 1923.1545}, {"ts": 1768489920000, "open": 0.1592, "high": 0.1592, "low": 0.1588, "close": 0.1591, "volume": 31601.6, "quote_volume": 5026.07476, "trades": 109, "taker_buy_volume": 15107.7, "taker_buy_quote": 2402.81134}, {"ts": 1768489980000, "open": 0.159, "high": 0.1591, "low": 0.1588, "close": 0.1588, "volume": 24068.2, "quote_volume": 3827.43626, "trades": 62, "taker_buy_volume": 8437.4, "taker_buy_quote": 1341.27929}, {"ts": 1768490040000, "open": 0.1587, "high": 0.1588, "low": 0.1587, "close": 0.1588, "volume": 4392.9, "quote_volume": 697.25582, "trades": 23, "taker_buy_volume": 3276.9, "taker_buy_quote": 520.1428}, {"ts": 1768490100000, "open": 0.1589, "high": 0.1592, "low": 0.1589, "close": 0.1592, "volume": 37017.2, "quote_volume": 5887.26364, "trades": 108, "taker_buy_volume": 20817.9, "taker_buy_quote": 3310.3003}, {"ts": 1768490160000, "open": 0.1591, "high": 0.1591, "low": 0.1581, "close": 0.1585, "volume": 272181.1, "quote_volume": 43089.49077, "trades": 261, "taker_buy_volume": 157056.6, "taker_buy_quote": 24860.40718}, {"ts": 1768490220000, "open": 0.1585, "high": 0.159, "low": 0.1584, "close": 0.159, "volume": 71677.7, "quote_volume": 11376.46854, "trades": 138, "taker_buy_volume": 36916.8, "taker_buy_quote": 5857.71355}, {"ts": 1768490280000, "open": 0.1589, "high": 0.1589, "low": 0.1585, "close": 0.1586, "volume": 52625.0, "quote_volume": 8345.58052, "trades": 69, "taker_buy_volume": 5060.9, "taker_buy_quote": 802.38638}, {"ts": 1768490340000, "open": 0.1586, "high": 0.1586, "low": 0.1578, "close": 0.158, "volume": 234580.2, "quote_volume": 37091.38076, "trades": 209, "taker_buy_volume": 42301.2, "taker_buy_quote": 6688.13241}, {"ts": 1768490400000, "open": 0.1581, "high": 0.1582, "low": 0.1572, "close": 0.1572, "volume": 641643.9, "quote_volume": 101117.23253, "trades": 374, "taker_buy_volume": 230489.3, "taker_buy_quote": 36342.17205}, {"ts": 1768490460000, "open": 0.1572, "high": 0.1573, "low": 0.157, "close": 0.1572, "volume": 236872.6, "quote_volume": 37224.42965, "trades": 167, "taker_buy_volume": 113799.3, "taker_buy_quote": 17889.53134}, {"ts": 1768490520000, "open": 0.1571, "high": 0.1572, "low": 0.1568, "close": 0.1568, "volume": 80518.7, "quote_volume": 12640.52582, "trades": 117, "taker_buy_volume": 5150.7, "taker_buy_quote": 809.12821}, {"ts": 1768490580000, "open": 0.1568, "high": 0.1571, "low": 0.1568, "close": 0.157, "volume": 118506.1, "quote_volume": 18595.69509, "trades": 107, "taker_buy_volume": 36159.6, "taker_buy_quote": 5672.73609}, {"ts": 1768490640000, "open": 0.157, "high": 0.157, "low": 0.1563, "close": 0.1564, "volume": 100989.6, "quote_volume": 15815.31306, "trades": 147, "taker_buy_volume": 14535.6, "taker_buy_quote": 2275.39927}, {"ts": 1768490700000, "open": 0.1564, "high": 0.1564, "low": 0.1546, "close": 0.1549, "volume": 1237382.2, "quote_volume": 192176.36778, "trades": 845, "taker_buy_volume": 607639.5, "taker_buy_quote": 94407.79197}, {"ts": 1768490760000, "open": 0.1549, "high": 0.1553, "low": 0.1548, "close": 0.155, "volume": 225166.6, "quote_volume": 34915.37849, "trades": 236, "taker_buy_volume": 96542.4, "taker_buy_quote": 14971.56149}, {"ts": 1768490820000, "open": 0.1549, "high": 0.1551, "low": 0.1548, "close": 0.155, "volume": 213173.3, "quote_volume": 33031.54108, "trades": 152, "taker_buy_volume": 98540.9, "taker_buy_quote": 15269.85921}, {"ts": 1768490880000, "open": 0.155, "high": 0.155, "low": 0.1541, "close": 0.1541, "volume": 341840.6, "quote_volume": 52792.96604, "trades": 252, "taker_buy_volume": 53840.7, "taker_buy_quote": 8321.87585}, {"ts": 1768490940000, "open": 0.1542, "high": 0.1544, "low": 0.1536, "close": 0.1542, "volume": 452684.5, "quote_volume": 69658.71342, "trades": 386, "taker_buy_volume": 206212.6, "taker_buy_quote": 31733.44383}, {"ts": 1768491000000, "open": 0.1542, "high": 0.1548, "low": 0.154, "close": 0.1548, "volume": 154414.8, "quote_volume": 23837.09771, "trades": 172, "taker_buy_volume": 66196.0, "taker_buy_quote": 10226.12594}, {"ts": 1768491060000, "open": 0.1547, "high": 0.1547, "low": 0.1544, "close": 0.1546, "volume": 17656.8, "quote_volume": 2728.96826, "trades": 53, "taker_buy_volume": 4150.3, "taker_buy_quote": 641.39647}, {"ts": 1768491120000, "open": 0.1545, "high": 0.1545, "low": 0.1542, "close": 0.1543, "volume": 33376.7, "quote_volume": 5148.84728, "trades": 59, "taker_buy_volume": 22630.5, "taker_buy_quote": 3490.27993}, {"ts": 1768491180000, "open": 0.1543, "high": 0.1543, "low": 0.1541, "close": 0.1542, "volume": 9366.2, "quote_volume": 1443.87039, "trades": 27, "taker_buy_volume": 3368.6, "taker_buy_quote": 519.22768}, {"ts": 1768491240000, "open": 0.1542, "high": 0.1542, "low": 0.154, "close": 0.1541, "volume": 20705.6, "quote_volume": 3190.81649, "trades": 66, "taker_buy_volume": 13246.7, "taker_buy_quote": 2041.45298}, {"ts": 1768491300000, "open": 0.1542, "high": 0.1544, "low": 0.1541, "close": 0.1544, "volume": 25085.6, "quote_volume": 3870.83915, "trades": 48, "taker_buy_volume": 19054.5, "taker_buy_quote": 2940.1005}, {"ts": 1768491360000, "open": 0.1544, "high": 0.1544, "low": 0.154, "close": 0.154, "volume": 64892.6, "quote_volume": 10010.03118, "trades": 71, "taker_buy_volume": 25410.4, "taker_buy_quote": 3921.13796}, {"ts": 1768491420000, "open": 0.1541, "high": 0.1542, "low": 0.1538, "close": 0.1542, "volume": 56061.4, "quote_volume": 8632.04536, "trades": 115, "taker_buy_volume": 29270.3, "taker_buy_quote": 4507.73303}, {"ts": 1768491480000, "open": 0.1541, "high": 0.1541, "low": 0.1533, "close": 0.1535, "volume": 98229.6, "quote_volume": 15092.72207, "trades": 212, "taker_buy_volume": 30092.8, "taker_buy_quote": 4625.81559}, {"ts": 1768491540000, "open": 0.1536, "high": 0.1537, "low": 0.1536, "close": 0.1537, "volume": 38669.4, "quote_volume": 5940.3061, "trades": 46, "taker_buy_volume": 13088.6, "taker_buy_quote": 2011.00465}, {"ts": 1768491600000, "open": 0.1537, "high": 0.154, "low": 0.1502, "close": 0.1516, "volume": 2502728.0, "quote_volume": 379694.24003, "trades": 1801, "taker_buy_volume": 1085823.9, "taker_buy_quote": 164634.50504}, {"ts": 1768491660000, "open": 0.1517, "high": 0.1522, "low": 0.1508, "close": 0.151, "volume": 978972.8, "quote_volume": 148312.35022, "trades": 733, "taker_buy_volume": 316459.3, "taker_buy_quote": 47952.87496}, {"ts": 1768491720000, "open": 0.1511, "high": 0.1519, "low": 0.151, "close": 0.1514, "volume": 556666.4, "quote_volume": 84347.4913, "trades": 534, "taker_buy_volume": 271461.1, "taker_buy_quote": 41135.39733}, {"ts": 1768491780000, "open": 0.1515, "high": 0.1519, "low": 0.1515, "close": 0.1519, "volume": 83510.2, "quote_volume": 12671.58397, "trades": 151, "taker_buy_volume": 59914.8, "taker_buy_quote": 9091.19836}, {"ts": 1768491840000, "open": 0.1518, "high": 0.1519, "low": 0.1511, "close": 0.1514, "volume": 428910.8, "quote_volume": 64923.96523, "trades": 383, "taker_buy_volume": 204662.4, "taker_buy_quote": 30981.36834}, {"ts": 1768491900000, "open": 0.1514, "high": 0.1515, "low": 0.1501, "close": 0.1504, "volume": 625245.1, "quote_volume": 94315.17777, "trades": 557, "taker_buy_volume": 177220.6, "taker_buy_quote": 26736.3797}, {"ts": 1768491960000, "open": 0.1504, "high": 0.1508, "low": 0.1493, "close": 0.1499, "volume": 705114.1, "quote_volume": 105814.09037, "trades": 702, "taker_buy_volume": 311693.3, "taker_buy_quote": 46787.46313}, {"ts": 1768492020000, "open": 0.1499, "high": 0.1504, "low": 0.1495, "close": 0.1504, "volume": 602090.2, "quote_volume": 90276.8246, "trades": 700, "taker_buy_volume": 365905.6, "taker_buy_quote": 54861.43073}, {"ts": 1768492080000, "open": 0.1504, "high": 0.1506, "low": 0.1502, "close": 0.1503, "volume": 254554.1, "quote_volume": 38282.26752, "trades": 392, "taker_buy_volume": 159243.7, "taker_buy_quote": 23951.44882}, {"ts": 1768492140000, "open": 0.1503, "high": 0.1504, "low": 0.15, "close": 0.1502, "volume": 139801.4, "quote_volume": 20991.88817, "trades": 217, "taker_buy_volume": 68142.8, "taker_buy_quote": 10232.08985}, {"ts": 1768492200000, "open": 0.1503, "high": 0.1512, "low": 0.1503, "close": 0.1511, "volume": 207267.3, "quote_volume": 31236.59464, "trades": 299, "taker_buy_volume": 140888.1, "taker_buy_quote": 21232.62532}, {"ts": 1768492260000, "open": 0.1511, "high": 0.1514, "low": 0.1508, "close": 0.1508, "volume": 331097.1, "quote_volume": 50022.5542, "trades": 262, "taker_buy_volume": 206019.4, "taker_buy_quote": 31128.42769}, {"ts": 1768492320000, "open": 0.1509, "high": 0.1512, "low": 0.1508, "close": 0.1512, "volume": 198326.2, "quote_volume": 29961.02571, "trades": 280, "taker_buy_volume": 148446.5, "taker_buy_quote": 22428.81115}, {"ts": 1768492380000, "open": 0.1511, "high": 0.1514, "low": 0.151, "close": 0.1514, "volume": 46147.1, "quote_volume": 6980.49012, "trades": 116, "taker_buy_volume": 31185.1, "taker_buy_quote": 4718.05456}, {"ts": 1768492440000, "open": 0.1515, "high": 0.1515, "low": 0.1511, "close": 0.1511, "volume": 81240.6, "quote_volume": 12294.19292, "trades": 162, "taker_buy_volume": 29436.9, "taker_buy_quote": 4457.14559}, {"ts": 1768492500000, "open": 0.1511, "high": 0.1514, "low": 0.1509, "close": 0.1511, "volume": 140323.7, "quote_volume": 21207.13814, "trades": 205, "taker_buy_volume": 98248.3, "taker_buy_quote": 14846.60818}, {"ts": 1768492560000, "open": 0.1511, "high": 0.1519, "low": 0.1507, "close": 0.1518, "volume": 334273.4, "quote_volume": 50570.3944, "trades": 512, "taker_buy_volume": 217050.1, "taker_buy_quote": 32853.70135}, {"ts": 1768492620000, "open": 0.1518, "high": 0.1524, "low": 0.1516, "close": 0.1523, "volume": 319861.9, "quote_volume": 48647.25153, "trades": 401, "taker_buy_volume": 260129.3, "taker_buy_quote": 39568.38781}, {"ts": 1768492680000, "open": 0.1523, "high": 0.1529, "low": 0.1521, "close": 0.1524, "volume": 310491.5, "quote_volume": 47348.53794, "trades": 347, "taker_buy_volume": 255679.6, "taker_buy_quote": 38996.7638}, {"ts": 1768492740000, "open": 0.1524, "high": 0.1529, "low": 0.1524, "close": 0.1529, "volume": 242165.7, "quote_volume": 36959.23092, "trades": 283, "taker_buy_volume": 124611.2, "taker_buy_quote": 19018.72789}, {"ts": 1768492800000, "open": 0.1528, "high": 0.1532, "low": 0.1525, "close": 0.1525, "volume": 293904.6, "quote_volume": 44931.00501, "trades": 470, "taker_buy_volume": 186413.4, "taker_buy_quote": 28499.35889}, {"ts": 1768492860000, "open": 0.1525, "high": 0.1526, "low": 0.1514, "close": 0.1516, "volume": 444101.4, "quote_volume": 67420.17044, "trades": 409, "taker_buy_volume": 200220.3, "taker_buy_quote": 30387.72205}, {"ts": 1768492920000, "open": 0.1516, "high": 0.1517, "low": 0.1511, "close": 0.1512, "volume": 337093.6, "quote_volume": 51021.81185, "trades": 431, "taker_buy_volume": 105539.3, "taker_buy_quote": 15977.81468}, {"ts": 1768492980000, "open": 0.1513, "high": 0.1514, "low": 0.1501, "close": 0.1504, "volume": 517754.6, "quote_volume": 77979.55054, "trades": 405, "taker_buy_volume": 61744.5, "taker_buy_quote": 9306.64117}, {"ts": 1768493040000, "open": 0.1505, "high": 0.1513, "low": 0.1504, "close": 0.1512, "volume": 430052.4, "quote_volume": 64870.67374, "trades": 487, "taker_buy_volume": 286777.3, "taker_buy_quote": 43272.69914}, {"ts": 1768493100000, "open": 0.1511, "high": 0.1514, "low": 0.1506, "close": 0.1506, "volume": 144306.3, "quote_volume": 21783.42611, "trades": 203, "taker_buy_volume": 53807.9, "taker_buy_quote": 8120.8603}, {"ts": 1768493160000, "open": 0.1506, "high": 0.1508, "low": 0.1505, "close": 0.1506, "volume": 87759.7, "quote_volume": 13217.86154, "trades": 120, "taker_buy_volume": 43250.6, "taker_buy_quote": 6514.62617}, {"ts": 1768493220000, "open": 0.1505, "high": 0.1509, "low": 0.1505, "close": 0.1508, "volume": 108217.7, "quote_volume": 16309.41356, "trades": 184, "taker_buy_volume": 59162.4, "taker_buy_quote": 8918.26101}, {"ts": 1768493280000, "open": 0.1508, "high": 0.1509, "low": 0.1506, "close": 0.1506, "volume": 78351.2, "quote_volume": 11810.26707, "trades": 135, "taker_buy_volume": 32803.5, "taker_buy_quote": 4946.15204}, {"ts": 1768493340000, "open": 0.1506, "high": 0.1506, "low": 0.1504, "close": 0.1504, "volume": 213020.5, "quote_volume": 32072.77284, "trades": 143, "taker_buy_volume": 149467.4, "taker_buy_quote": 22507.17603}, {"ts": 1768493400000, "open": 0.1504, "high": 0.1505, "low": 0.1502, "close": 0.1505, "volume": 126470.2, "quote_volume": 19008.04962, "trades": 184, "taker_buy_volume": 52509.6, "taker_buy_quote": 7893.47089}, {"ts": 1768493460000, "open": 0.1506, "high": 0.1516, "low": 0.1506, "close": 0.1511, "volume": 247475.6, "quote_volume": 37420.57696, "trades": 244, "taker_buy_volume": 206955.2, "taker_buy_quote": 31290.58094}, {"ts": 1768493520000, "open": 0.1511, "high": 0.1513, "low": 0.151, "close": 0.151, "volume": 150883.6, "quote_volume": 22813.67844, "trades": 161, "taker_buy_volume": 94089.0, "taker_buy_quote": 14228.79025}, {"ts": 1768493580000, "open": 0.1511, "high": 0.1512, "low": 0.1506, "close": 0.1509, "volume": 172676.9, "quote_volume": 26071.98883, "trades": 245, "taker_buy_volume": 65516.0, "taker_buy_quote": 9890.36408}, {"ts": 1768493640000, "open": 0.1509, "high": 0.1512, "low": 0.1508, "close": 0.1508, "volume": 188914.0, "quote_volume": 28528.92755, "trades": 182, "taker_buy_volume": 135790.9, "taker_buy_quote": 20508.19399}, {"ts": 1768493700000, "open": 0.1509, "high": 0.1509, "low": 0.1507, "close": 0.1507, "volume": 106097.2, "quote_volume": 15999.25884, "trades": 148, "taker_buy_volume": 28280.1, "taker_buy_quote": 4264.41339}, {"ts": 1768493760000, "open": 0.1506, "high": 0.1507, "low": 0.1505, "close": 0.1505, "volume": 153733.6, "quote_volume": 23146.68783, "trades": 192, "taker_buy_volume": 90123.6, "taker_buy_quote": 13569.16944}, {"ts": 1768493820000, "open": 0.1506, "high": 0.1508, "low": 0.1504, "close": 0.1504, "volume": 138470.1, "quote_volume": 20856.85906, "trades": 163, "taker_buy_volume": 96958.3, "taker_buy_quote": 14604.98075}, {"ts": 1768493880000, "open": 0.1504, "high": 0.1506, "low": 0.1502, "close": 0.1502, "volume": 113144.9, "quote_volume": 17014.57091, "trades": 165, "taker_buy_volume": 72873.3, "taker_buy_quote": 10962.4528}, {"ts": 1768493940000, "open": 0.1502, "high": 0.1503, "low": 0.1501, "close": 0.1503, "volume": 113035.8, "quote_volume": 16974.41923, "trades": 198, "taker_buy_volume": 61850.4, "taker_buy_quote": 9290.49532}, {"ts": 1768494000000, "open": 0.1503, "high": 0.1503, "low": 0.1495, "close": 0.1496, "volume": 225206.3, "quote_volume": 33765.06076, "trades": 221, "taker_buy_volume": 53113.5, "taker_buy_quote": 7963.82199}, {"ts": 1768494060000, "open": 0.1497, "high": 0.1499, "low": 0.1495, "close": 0.1496, "volume": 164837.8, "quote_volume": 24674.59385, "trades": 209, "taker_buy_volume": 64174.4, "taker_buy_quote": 9608.83761}, {"ts": 1768494120000, "open": 0.1495, "high": 0.1499, "low": 0.1495, "close": 0.1498, "volume": 54653.4, "quote_volume": 8182.2149, "trades": 93, "taker_buy_volume": 32599.9, "taker_buy_quote": 4881.65628}, {"ts": 1768494180000, "open": 0.1498, "high": 0.1502, "low": 0.1498, "close": 0.15, "volume": 26074.7, "quote_volume": 3911.20175, "trades": 59, "taker_buy_volume": 13327.6, "taker_buy_quote": 1998.82341}, {"ts": 1768494240000, "open": 0.15, "high": 0.1503, "low": 0.15, "close": 0.1503, "volume": 79162.4, "quote_volume": 11885.45113, "trades": 102, "taker_buy_volume": 63973.7, "taker_buy_quote": 9604.25293}, {"ts": 1768494300000, "open": 0.1502, "high": 0.1502, "low": 0.1499, "close": 0.1499, "volume": 126863.7, "quote_volume": 19030.48777, "trades": 159, "taker_buy_volume": 53468.4, "taker_buy_quote": 8020.36389}, {"ts": 1768494360000, "open": 0.1499, "high": 0.1499, "low": 0.1495, "close": 0.1495, "volume": 70439.6, "quote_volume": 10544.85323, "trades": 168, "taker_buy_volume": 50676.3, "taker_buy_quote": 7587.77709}, {"ts": 1768494420000, "open": 0.1496, "high": 0.1496, "low": 0.1493, "close": 0.1494, "volume": 97910.6, "quote_volume": 14641.34764, "trades": 136, "taker_buy_volume": 74412.2, "taker_buy_quote": 11127.54022}, {"ts": 1768494480000, "open": 0.1494, "high": 0.1494, "low": 0.1484, "close": 0.1487, "volume": 577381.8, "quote_volume": 85959.56799, "trades": 517, "taker_buy_volume": 224645.5, "taker_buy_quote": 33452.26183}, {"ts": 1768494540000, "open": 0.1488, "high": 0.149, "low": 0.1488, "close": 0.149, "volume": 133849.9, "quote_volume": 19928.69494, "trades": 179, "taker_buy_volume": 102253.7, "taker_buy_quote": 15225.22186}, {"ts": 1768494600000, "open": 0.149, "high": 0.1499, "low": 0.149, "close": 0.1494, "volume": 512483.5, "quote_volume": 76587.16903, "trades": 335, "taker_buy_volume": 196867.0, "taker_buy_quote": 29418.61858}, {"ts": 1768494660000, "open": 0.1495, "high": 0.1496, "low": 0.1493, "close": 0.1496, "volume": 81238.2, "quote_volume": 12144.31599, "trades": 112, "taker_buy_volume": 71020.7, "taker_buy_quote": 10617.48745}, {"ts": 1768494720000, "open": 0.1497, "high": 0.1498, "low": 0.1494, "close": 0.1494, "volume": 97677.7, "quote_volume": 14612.39035, "trades": 164, "taker_buy_volume": 42446.3, "taker_buy_quote": 6352.22789}, {"ts": 1768494780000, "open": 0.1493, "high": 0.1496, "low": 0.1493, "close": 0.1494, "volume": 140584.3, "quote_volume": 21021.74548, "trades": 161, "taker_buy_volume": 84415.7, "taker_buy_quote": 12625.1759}, {"ts": 1768494840000, "open": 0.1495, "high": 0.1495, "low": 0.1494, "close": 0.1494, "volume": 13408.4, "quote_volume": 2004.10052, "trades": 49, "taker_buy_volume": 9313.4, "taker_buy_quote": 1392.07066}, {"ts": 1768494900000, "open": 0.1493, "high": 0.1493, "low": 0.149, "close": 0.1491, "volume": 48246.0, "quote_volume": 7196.34602, "trades": 98, "taker_buy_volume": 24253.6, "taker_buy_quote": 3618.40228}, {"ts": 1768494960000, "open": 0.1491, "high": 0.1493, "low": 0.1491, "close": 0.1493, "volume": 23053.0, "quote_volume": 3438.70579, "trades": 67, "taker_buy_volume": 16099.8, "taker_buy_quote": 2401.28835}, {"ts": 1768495020000, "open": 0.1493, "high": 0.1497, "low": 0.1493, "close": 0.1497, "volume": 19796.1, "quote_volume": 2960.11583, "trades": 68, "taker_buy_volume": 12786.1, "taker_buy_quote": 1911.34588}, {"ts": 1768495080000, "open": 0.1497, "high": 0.15, "low": 0.1497, "close": 0.15, "volume": 55484.8, "quote_volume": 8315.12837, "trades": 95, "taker_buy_volume": 50780.6, "taker_buy_quote": 7610.16008}, {"ts": 1768495140000, "open": 0.15, "high": 0.1502, "low": 0.1499, "close": 0.1501, "volume": 74529.0, "quote_volume": 11189.92896, "trades": 66, "taker_buy_volume": 59463.8, "taker_buy_quote": 8928.47642}, {"ts": 1768495200000, "open": 0.1501, "high": 0.1501, "low": 0.1499, "close": 0.15, "volume": 72636.6, "quote_volume": 10895.9756, "trades": 82, "taker_buy_volume": 54168.3, "taker_buy_quote": 8126.41048}, {"ts": 1768495260000, "open": 0.15, "high": 0.1504, "low": 0.15, "close": 0.1504, "volume": 83751.1, "quote_volume": 12580.70947, "trades": 141, "taker_buy_volume": 78951.7, "taker_buy_quote": 11859.53285}, {"ts": 1768495320000, "open": 0.1503, "high": 0.1508, "low": 0.1503, "close": 0.1508, "volume": 124843.8, "quote_volume": 18810.68924, "trades": 111, "taker_buy_volume": 101002.4, "taker_buy_quote": 15217.92402}, {"ts": 1768495380000, "open": 0.1509, "high": 0.1509, "low": 0.1505, "close": 0.1507, "volume": 79145.7, "quote_volume": 11932.82212, "trades": 102, "taker_buy_volume": 41765.5, "taker_buy_quote": 6298.06281}, {"ts": 1768495440000, "open": 0.1508, "high": 0.1508, "low": 0.1507, "close": 0.1508, "volume": 84134.3, "quote_volume": 12685.79394, "trades": 108, "taker_buy_volume": 66804.7, "taker_buy_quote": 10073.30133}, {"ts": 1768495500000, "open": 0.1508, "high": 0.1508, "low": 0.1503, "close": 0.1504, "volume": 95589.9, "quote_volume": 14388.57739, "trades": 199, "taker_buy_volume": 75897.5, "taker_buy_quote": 11422.93334}, {"ts": 1768495560000, "open": 0.1504, "high": 0.151, "low": 0.1504, "close": 0.151, "volume": 97662.2, "quote_volume": 14730.14515, "trades": 121, "taker_buy_volume": 91701.1, "taker_buy_quote": 13830.02705}, {"ts": 1768495620000, "open": 0.1511, "high": 0.1511, "low": 0.1504, "close": 0.1505, "volume": 126047.7, "quote_volume": 19011.89718, "trades": 152, "taker_buy_volume": 41378.8, "taker_buy_quote": 6244.72911}, {"ts": 1768495680000, "open": 0.1506, "high": 0.1512, "low": 0.1506, "close": 0.151, "volume": 187660.2, "quote_volume": 28339.70545, "trades": 182, "taker_buy_volume": 155155.4, "taker_buy_quote": 23431.87923}, {"ts": 1768495740000, "open": 0.1511, "high": 0.1511, "low": 0.1507, "close": 0.1507, "volume": 81472.4, "quote_volume": 12298.84728, "trades": 118, "taker_buy_volume": 70727.9, "taker_buy_quote": 10678.22579}, {"ts": 1768495800000, "open": 0.1506, "high": 0.1507, "low": 0.1505, "close": 0.1506, "volume": 23391.5, "quote_volume": 3522.74768, "trades": 59, "taker_buy_volume": 15800.0, "taker_buy_quote": 2379.52623}, {"ts": 1768495860000, "open": 0.1506, "high": 0.1508, "low": 0.1506, "close": 0.1508, "volume": 29930.1, "quote_volume": 4512.7218, "trades": 65, "taker_buy_volume": 24432.0, "taker_buy_quote": 3683.61387}, {"ts": 1768495920000, "open": 0.1508, "high": 0.1508, "low": 0.1506, "close": 0.1506, "volume": 22731.9, "quote_volume": 3425.6814, "trades": 56, "taker_buy_volume": 19342.9, "taker_buy_quote": 2914.97216}, {"ts": 1768495980000, "open": 0.1506, "high": 0.1508, "low": 0.1506, "close": 0.1507, "volume": 29014.8, "quote_volume": 4374.71311, "trades": 99, "taker_buy_volume": 22904.4, "taker_buy_quote": 3453.494}, {"ts": 1768496040000, "open": 0.1507, "high": 0.1508, "low": 0.1507, "close": 0.1507, "volume": 7987.2, "quote_volume": 1203.98079, "trades": 36, "taker_buy_volume": 3334.9, "taker_buy_quote": 502.79012}, {"ts": 1768496100000, "open": 0.1507, "high": 0.1508, "low": 0.1506, "close": 0.1506, "volume": 45080.8, "quote_volume": 6795.34629, "trades": 102, "taker_buy_volume": 19210.3, "taker_buy_quote": 2896.24245}, {"ts": 1768496160000, "open": 0.1506, "high": 0.1506, "low": 0.1504, "close": 0.1506, "volume": 40047.0, "quote_volume": 6027.18094, "trades": 52, "taker_buy_volume": 25832.3, "taker_buy_quote": 3888.58949}, {"ts": 1768496220000, "open": 0.1506, "high": 0.1506, "low": 0.1502, "close": 0.1503, "volume": 63308.9, "quote_volume": 9520.03825, "trades": 79, "taker_buy_volume": 20096.6, "taker_buy_quote": 3021.42893}, {"ts": 1768496280000, "open": 0.1503, "high": 0.1505, "low": 0.1503, "close": 0.1505, "volume": 16168.8, "quote_volume": 2431.90776, "trades": 60, "taker_buy_volume": 12961.2, "taker_buy_quote": 1949.57908}, {"ts": 1768496340000, "open": 0.1505, "high": 0.1505, "low": 0.1501, "close": 0.1504, "volume": 59631.4, "quote_volume": 8960.58165, "trades": 79, "taker_buy_volume": 12726.5, "taker_buy_quote": 1912.50056}, {"ts": 1768496400000, "open": 0.1505, "high": 0.151, "low": 0.1504, "close": 0.151, "volume": 33264.8, "quote_volume": 5012.05103, "trades": 82, "taker_buy_volume": 21835.3, "taker_buy_quote": 3290.66561}, {"ts": 1768496460000, "open": 0.151, "high": 0.1513, "low": 0.1508, "close": 0.1509, "volume": 318630.2, "quote_volume": 48148.23142, "trades": 226, "taker_buy_volume": 260314.3, "taker_buy_quote": 39344.57266}, {"ts": 1768496520000, "open": 0.151, "high": 0.1512, "low": 0.1507, "close": 0.1507, "volume": 106950.9, "quote_volume": 16140.84467, "trades": 182, "taker_buy_volume": 61775.4, "taker_buy_quote": 9327.5705}, {"ts": 1768496580000, "open": 0.1508, "high": 0.1508, "low": 0.1505, "close": 0.1508, "volume": 88630.9, "quote_volume": 13355.50298, "trades": 167, "taker_buy_volume": 59475.3, "taker_buy_quote": 8963.65366}, {"ts": 1768496640000, "open": 0.1507, "high": 0.151, "low": 0.1506, "close": 0.1509, "volume": 64079.0, "quote_volume": 9664.01763, "trades": 128, "taker_buy_volume": 35784.5, "taker_buy_quote": 5396.95409}, {"ts": 1768496700000, "open": 0.1508, "high": 0.151, "low": 0.1506, "close": 0.1507, "volume": 62773.5, "quote_volume": 9468.93625, "trades": 143, "taker_buy_volume": 47293.1, "taker_buy_quote": 7134.69842}, {"ts": 1768496760000, "open": 0.1507, "high": 0.1507, "low": 0.15, "close": 0.1501, "volume": 65218.0, "quote_volume": 9799.82247, "trades": 100, "taker_buy_volume": 36191.3, "taker_buy_quote": 5438.758}, {"ts": 1768496820000, "open": 0.1501, "high": 0.1502, "low": 0.15, "close": 0.1501, "volume": 43327.3, "quote_volume": 6507.44005, "trades": 71, "taker_buy_volume": 21946.9, "taker_buy_quote": 3296.33842}, {"ts": 1768496880000, "open": 0.1501, "high": 0.1502, "low": 0.1499, "close": 0.1501, "volume": 464694.8, "quote_volume": 69710.04742, "trades": 256, "taker_buy_volume": 40169.7, "taker_buy_quote": 6027.6954}, {"ts": 1768496940000, "open": 0.1501, "high": 0.1503, "low": 0.1501, "close": 0.1502, "volume": 61695.8, "quote_volume": 9265.25109, "trades": 121, "taker_buy_volume": 43054.5, "taker_buy_quote": 6465.7293}, {"ts": 1768497000000, "open": 0.1502, "high": 0.1506, "low": 0.1502, "close": 0.1505, "volume": 62479.8, "quote_volume": 9391.08396, "trades": 64, "taker_buy_volume": 61992.3, "taker_buy_quote": 9317.84706}, {"ts": 1768497060000, "open": 0.1505, "high": 0.1505, "low": 0.1501, "close": 0.1502, "volume": 89199.7, "quote_volume": 13405.81558, "trades": 101, "taker_buy_volume": 29859.6, "taker_buy_quote": 4485.58543}, {"ts": 1768497120000, "open": 0.1501, "high": 0.1502, "low": 0.1497, "close": 0.1497, "volume": 103075.7, "quote_volume": 15458.52824, "trades": 121, "taker_buy_volume": 48843.3, "taker_buy_quote": 7330.75725}, {"ts": 1768497180000, "open": 0.1498, "high": 0.1498, "low": 0.1498, "close": 0.1498, "volume": 28643.8, "quote_volume": 4290.84124, "trades": 60, "taker_buy_volume": 25450.6, "taker_buy_quote": 3812.49988}, {"ts": 1768497240000, "open": 0.1498, "high": 0.1503, "low": 0.1498, "close": 0.1499, "volume": 171222.3, "quote_volume": 25699.59021, "trades": 218, "taker_buy_volume": 79584.7, "taker_buy_quote": 11944.99114}, {"ts": 1768497300000, "open": 0.1499, "high": 0.1499, "low": 0.1494, "close": 0.1498, "volume": 164362.8, "quote_volume": 24593.52133, "trades": 185, "taker_buy_volume": 43966.9, "taker_buy_quote": 6577.32188}, {"ts": 1768497360000, "open": 0.1498, "high": 0.1498, "low": 0.1497, "close": 0.1497, "volume": 45079.2, "quote_volume": 6752.71607, "trades": 36, "taker_buy_volume": 30612.1, "taker_buy_quote": 4585.69258}, {"ts": 1768497420000, "open": 0.1497, "high": 0.1499, "low": 0.1497, "close": 0.1499, "volume": 39209.1, "quote_volume": 5872.94897, "trades": 54, "taker_buy_volume": 22186.8, "taker_buy_quote": 3323.53016}, {"ts": 1768497480000, "open": 0.1498, "high": 0.1499, "low": 0.1497, "close": 0.1499, "volume": 30677.3, "quote_volume": 4596.18328, "trades": 62, "taker_buy_volume": 10595.2, "taker_buy_quote": 1587.69295}, {"ts": 1768497540000, "open": 0.1499, "high": 0.1501, "low": 0.1499, "close": 0.15, "volume": 83433.9, "quote_volume": 12515.92658, "trades": 82, "taker_buy_volume": 77136.1, "taker_buy_quote": 11571.22488}, {"ts": 1768497600000, "open": 0.1499, "high": 0.15, "low": 0.1497, "close": 0.15, "volume": 30728.8, "quote_volume": 4604.71334, "trades": 72, "taker_buy_volume": 18367.9, "taker_buy_quote": 2752.27878}, {"ts": 1768497660000, "open": 0.1499, "high": 0.1501, "low": 0.1498, "close": 0.1499, "volume": 284981.8, "quote_volume": 42720.50801, "trades": 143, "taker_buy_volume": 54896.9, "taker_buy_quote": 8230.1672}, {"ts": 1768497720000, "open": 0.1498, "high": 0.1499, "low": 0.1498, "close": 0.1498, "volume": 17490.0, "quote_volume": 2620.94938, "trades": 47, "taker_buy_volume": 4442.7, "taker_buy_quote": 665.60653}, {"ts": 1768497780000, "open": 0.1498, "high": 0.1499, "low": 0.1498, "close": 0.1499, "volume": 51194.5, "quote_volume": 7673.76317, "trades": 78, "taker_buy_volume": 40068.3, "taker_buy_quote": 6006.12273}, {"ts": 1768497840000, "open": 0.1499, "high": 0.1499, "low": 0.1497, "close": 0.1498, "volume": 15369.0, "quote_volume": 2302.37573, "trades": 45, "taker_buy_volume": 8862.5, "taker_buy_quote": 1327.87196}, {"ts": 1768497900000, "open": 0.1498, "high": 0.1499, "low": 0.1497, "close": 0.1499, "volume": 21961.9, "quote_volume": 3289.50874, "trades": 69, "taker_buy_volume": 8869.6, "taker_buy_quote": 1328.87527}, {"ts": 1768497960000, "open": 0.1498, "high": 0.1499, "low": 0.1497, "close": 0.1499, "volume": 99788.4, "quote_volume": 14951.57211, "trades": 88, "taker_buy_volume": 60157.4, "taker_buy_quote": 9012.19583}, {"ts": 1768498020000, "open": 0.1499, "high": 0.15, "low": 0.1498, "close": 0.1498, "volume": 3837.6, "quote_volume": 575.33967, "trades": 21, "taker_buy_volume": 1967.0, "taker_buy_quote": 294.9839}, {"ts": 1768498080000, "open": 0.1498, "high": 0.15, "low": 0.1497, "close": 0.1499, "volume": 18598.6, "quote_volume": 2786.79574, "trades": 48, "taker_buy_volume": 5719.5, "taker_buy_quote": 857.09569}, {"ts": 1768498140000, "open": 0.1499, "high": 0.1502, "low": 0.1498, "close": 0.1502, "volume": 100843.1, "quote_volume": 15124.13158, "trades": 174, "taker_buy_volume": 50475.0, "taker_buy_quote": 7572.86703}, {"ts": 1768498200000, "open": 0.1503, "high": 0.1504, "low": 0.1502, "close": 0.1502, "volume": 60461.1, "quote_volume": 9087.2874, "trades": 106, "taker_buy_volume": 33589.1, "taker_buy_quote": 5049.72617}, {"ts": 1768498260000, "open": 0.1502, "high": 0.1503, "low": 0.1501, "close": 0.1503, "volume": 47470.6, "quote_volume": 7129.74127, "trades": 91, "taker_buy_volume": 37323.9, "taker_buy_quote": 5606.0814}, {"ts": 1768498320000, "open": 0.1503, "high": 0.1504, "low": 0.1501, "close": 0.1503, "volume": 62489.4, "quote_volume": 9389.55849, "trades": 125, "taker_buy_volume": 53120.1, "taker_buy_quote": 7981.48417}, {"ts": 1768498380000, "open": 0.1502, "high": 0.1505, "low": 0.1502, "close": 0.1504, "volume": 40581.1, "quote_volume": 6104.65741, "trades": 94, "taker_buy_volume": 35395.8, "taker_buy_quote": 5324.83639}, {"ts": 1768498440000, "open": 0.1503, "high": 0.1506, "low": 0.1503, "close": 0.1505, "volume": 132615.5, "quote_volume": 19953.97879, "trades": 164, "taker_buy_volume": 106242.3, "taker_buy_quote": 15988.72263}, {"ts": 1768498500000, "open": 0.1504, "high": 0.1505, "low": 0.1503, "close": 0.1505, "volume": 41413.1, "quote_volume": 6231.49828, "trades": 87, "taker_buy_volume": 29770.4, "taker_buy_quote": 4479.85895}, {"ts": 1768498560000, "open": 0.1505, "high": 0.1505, "low": 0.1502, "close": 0.1504, "volume": 88426.1, "quote_volume": 13303.05598, "trades": 161, "taker_buy_volume": 63485.7, "taker_buy_quote": 9552.71161}, {"ts": 1768498620000, "open": 0.1504, "high": 0.1505, "low": 0.1503, "close": 0.1505, "volume": 24519.8, "quote_volume": 3688.55509, "trades": 90, "taker_buy_volume": 20527.3, "taker_buy_quote": 3088.15675}, {"ts": 1768498680000, "open": 0.1504, "high": 0.1505, "low": 0.1502, "close": 0.1502, "volume": 84255.1, "quote_volume": 12671.2135, "trades": 116, "taker_buy_volume": 46338.5, "taker_buy_quote": 6970.20451}, {"ts": 1768498740000, "open": 0.1503, "high": 0.1503, "low": 0.1501, "close": 0.1503, "volume": 77076.4, "quote_volume": 11576.47097, "trades": 116, "taker_buy_volume": 43594.1, "taker_buy_quote": 6548.7303}, {"ts": 1768498800000, "open": 0.1503, "high": 0.1503, "low": 0.1501, "close": 0.1502, "volume": 87459.6, "quote_volume": 13137.66947, "trades": 188, "taker_buy_volume": 64425.0, "taker_buy_quote": 9677.63969}, {"ts": 1768498860000, "open": 0.1502, "high": 0.1504, "low": 0.1502, "close": 0.1502, "volume": 81062.6, "quote_volume": 12182.59196, "trades": 157, "taker_buy_volume": 54925.6, "taker_buy_quote": 8253.63138}, {"ts": 1768498920000, "open": 0.1502, "high": 0.1506, "low": 0.1502, "close": 0.1506, "volume": 61542.5, "quote_volume": 9253.83408, "trades": 99, "taker_buy_volume": 31079.4, "taker_buy_quote": 4675.289}, {"ts": 1768498980000, "open": 0.1505, "high": 0.1506, "low": 0.1502, "close": 0.1502, "volume": 100743.7, "quote_volume": 15150.19372, "trades": 129, "taker_buy_volume": 38309.1, "taker_buy_quote": 5763.85236}, {"ts": 1768499040000, "open": 0.1503, "high": 0.1504, "low": 0.1503, "close": 0.1503, "volume": 23294.3, "quote_volume": 3501.39924, "trades": 50, "taker_buy_volume": 13437.4, "taker_buy_quote": 2019.90717}, {"ts": 1768499100000, "open": 0.1502, "high": 0.1502, "low": 0.15, "close": 0.1502, "volume": 45972.2, "quote_volume": 6903.30495, "trades": 94, "taker_buy_volume": 31919.7, "taker_buy_quote": 4792.71914}, {"ts": 1768499160000, "open": 0.1502, "high": 0.1502, "low": 0.1501, "close": 0.1502, "volume": 38537.1, "quote_volume": 5787.98242, "trades": 75, "taker_buy_volume": 27101.4, "taker_buy_quote": 4070.63028}, {"ts": 1768499220000, "open": 0.1502, "high": 0.1504, "low": 0.1501, "close": 0.1502, "volume": 242853.7, "quote_volume": 36482.50357, "trades": 368, "taker_buy_volume": 134741.6, "taker_buy_quote": 20237.88831}, {"ts": 1768499280000, "open": 0.1502, "high": 0.1503, "low": 0.15, "close": 0.1501, "volume": 77603.8, "quote_volume": 11650.78286, "trades": 134, "taker_buy_volume": 50220.9, "taker_buy_quote": 7539.86621}, {"ts": 1768499340000, "open": 0.15, "high": 0.15, "low": 0.1493, "close": 0.1494, "volume": 465414.3, "quote_volume": 69632.38753, "trades": 404, "taker_buy_volume": 183601.7, "taker_buy_quote": 27470.77455}, {"ts": 1768499400000, "open": 0.1494, "high": 0.1496, "low": 0.1491, "close": 0.1495, "volume": 147674.5, "quote_volume": 22051.68326, "trades": 189, "taker_buy_volume": 22701.1, "taker_buy_quote": 3391.71872}, {"ts": 1768499460000, "open": 0.1495, "high": 0.1496, "low": 0.1494, "close": 0.1495, "volume": 94269.3, "quote_volume": 14088.08852, "trades": 135, "taker_buy_volume": 31113.0, "taker_buy_quote": 4650.21896}, {"ts": 1768499520000, "open": 0.1494, "high": 0.1496, "low": 0.1489, "close": 0.1489, "volume": 250680.3, "quote_volume": 37429.63065, "trades": 267, "taker_buy_volume": 113560.0, "taker_buy_quote": 16974.3388}, {"ts": 1768499580000, "open": 0.1489, "high": 0.149, "low": 0.1485, "close": 0.1485, "volume": 563091.5, "quote_volume": 83697.64191, "trades": 353, "taker_buy_volume": 139297.6, "taker_buy_quote": 20721.38964}, {"ts": 1768499640000, "open": 0.1486, "high": 0.1487, "low": 0.1477, "close": 0.1481, "volume": 937141.1, "quote_volume": 138780.95636, "trades": 691, "taker_buy_volume": 365131.5, "taker_buy_quote": 54095.11431}, {"ts": 1768499700000, "open": 0.1481, "high": 0.1482, "low": 0.1478, "close": 0.148, "volume": 144009.6, "quote_volume": 21316.94495, "trades": 154, "taker_buy_volume": 65086.6, "taker_buy_quote": 9634.41164}, {"ts": 1768499760000, "open": 0.148, "high": 0.148, "low": 0.1473, "close": 0.1479, "volume": 259650.0, "quote_volume": 38350.31839, "trades": 295, "taker_buy_volume": 111037.4, "taker_buy_quote": 16406.84899}, {"ts": 1768499820000, "open": 0.148, "high": 0.148, "low": 0.1477, "close": 0.1478, "volume": 146811.6, "quote_volume": 21714.43531, "trades": 171, "taker_buy_volume": 54456.7, "taker_buy_quote": 8058.12975}, {"ts": 1768499880000, "open": 0.1478, "high": 0.1481, "low": 0.1478, "close": 0.1481, "volume": 50545.6, "quote_volume": 7475.16239, "trades": 71, "taker_buy_volume": 26358.3, "taker_buy_quote": 3898.89015}, {"ts": 1768499940000, "open": 0.1481, "high": 0.1482, "low": 0.1476, "close": 0.1479, "volume": 325053.6, "quote_volume": 48080.00627, "trades": 225, "taker_buy_volume": 107773.1, "taker_buy_quote": 15939.62999}, {"ts": 1768500000000, "open": 0.1479, "high": 0.148, "low": 0.1477, "close": 0.1479, "volume": 29083.9, "quote_volume": 4300.89485, "trades": 101, "taker_buy_volume": 20833.6, "taker_buy_quote": 3081.05389}, {"ts": 1768500060000, "open": 0.1479, "high": 0.148, "low": 0.1476, "close": 0.1479, "volume": 88206.9, "quote_volume": 13043.70911, "trades": 155, "taker_buy_volume": 52495.1, "taker_buy_quote": 7762.83835}, {"ts": 1768500120000, "open": 0.1479, "high": 0.1479, "low": 0.1473, "close": 0.1476, "volume": 126855.6, "quote_volume": 18727.52477, "trades": 163, "taker_buy_volume": 63031.4, "taker_buy_quote": 9306.41311}, {"ts": 1768500180000, "open": 0.1476, "high": 0.1478, "low": 0.1476, "close": 0.1478, "volume": 18636.3, "quote_volume": 2753.61341, "trades": 65, "taker_buy_volume": 14067.8, "taker_buy_quote": 2078.47721}, {"ts": 1768500240000, "open": 0.1477, "high": 0.1479, "low": 0.1476, "close": 0.1479, "volume": 135149.2, "quote_volume": 19963.31173, "trades": 71, "taker_buy_volume": 116430.8, "taker_buy_quote": 17198.04925}, {"ts": 1768500300000, "open": 0.1479, "high": 0.1479, "low": 0.1474, "close": 0.1474, "volume": 60997.7, "quote_volume": 8998.54313, "trades": 98, "taker_buy_volume": 34675.4, "taker_buy_quote": 5115.13408}, {"ts": 1768500360000, "open": 0.1474, "high": 0.1477, "low": 0.1472, "close": 0.1476, "volume": 198556.8, "quote_volume": 29304.6082, "trades": 238, "taker_buy_volume": 167571.6, "taker_buy_quote": 24734.67907}, {"ts": 1768500420000, "open": 0.1477, "high": 0.1481, "low": 0.1476, "close": 0.1481, "volume": 252464.0, "quote_volume": 37332.2788, "trades": 126, "taker_buy_volume": 216986.4, "taker_buy_quote": 32087.69898}, {"ts": 1768500480000, "open": 0.148, "high": 0.1481, "low": 0.1477, "close": 0.1477, "volume": 136773.3, "quote_volume": 20219.54327, "trades": 90, "taker_buy_volume": 48291.4, "taker_buy_quote": 7144.30343}, {"ts": 1768500540000, "open": 0.1476, "high": 0.1477, "low": 0.1469, "close": 0.1469, "volume": 357036.4, "quote_volume": 52546.15019, "trades": 186, "taker_buy_volume": 117158.7, "taker_buy_quote": 17242.19834}, {"ts": 1768500600000, "open": 0.1469, "high": 0.147, "low": 0.1464, "close": 0.1467, "volume": 846613.8, "quote_volume": 124192.11588, "trades": 590, "taker_buy_volume": 399597.4, "taker_buy_quote": 58637.57939}, {"ts": 1768500660000, "open": 0.1466, "high": 0.1466, "low": 0.1432, "close": 0.1445, "volume": 5126081.7, "quote_volume": 741660.65832, "trades": 2518, "taker_buy_volume": 1601781.8, "taker_buy_quote": 231323.50154}, {"ts": 1768500720000, "open": 0.1446, "high": 0.1449, "low": 0.1444, "close": 0.1446, "volume": 735016.1, "quote_volume": 106345.23138, "trades": 759, "taker_buy_volume": 313757.1, "taker_buy_quote": 45410.66456}, {"ts": 1768500780000, "open": 0.1446, "high": 0.1451, "low": 0.1444, "close": 0.1449, "volume": 753871.8, "quote_volume": 109108.43642, "trades": 514, "taker_buy_volume": 481314.6, "taker_buy_quote": 69679.51255}, {"ts": 1768500840000, "open": 0.1448, "high": 0.1453, "low": 0.1447, "close": 0.1452, "volume": 351218.6, "quote_volume": 50925.21125, "trades": 221, "taker_buy_volume": 242316.4, "taker_buy_quote": 35147.72627}, {"ts": 1768500900000, "open": 0.1451, "high": 0.1453, "low": 0.1449, "close": 0.145, "volume": 272974.5, "quote_volume": 39614.19939, "trades": 223, "taker_buy_volume": 190847.6, "taker_buy_quote": 27698.6192}, {"ts": 1768500960000, "open": 0.1449, "high": 0.1449, "low": 0.144, "close": 0.144, "volume": 459166.6, "quote_volume": 66268.49598, "trades": 346, "taker_buy_volume": 88712.5, "taker_buy_quote": 12804.09948}, {"ts": 1768501020000, "open": 0.1441, "high": 0.1444, "low": 0.144, "close": 0.1442, "volume": 390142.9, "quote_volume": 56275.17926, "trades": 291, "taker_buy_volume": 319712.7, "taker_buy_quote": 46122.50024}, {"ts": 1768501080000, "open": 0.1442, "high": 0.1448, "low": 0.144, "close": 0.1447, "volume": 433659.0, "quote_volume": 62615.98045, "trades": 322, "taker_buy_volume": 338593.0, "taker_buy_quote": 48890.98325}, {"ts": 1768501140000, "open": 0.1447, "high": 0.1447, "low": 0.1444, "close": 0.1445, "volume": 47334.4, "quote_volume": 6840.2585, "trades": 73, "taker_buy_volume": 3543.2, "taker_buy_quote": 512.51117}, {"ts": 1768501200000, "open": 0.1445, "high": 0.1448, "low": 0.1444, "close": 0.1448, "volume": 34113.3, "quote_volume": 4932.49594, "trades": 106, "taker_buy_volume": 20439.8, "taker_buy_quote": 2955.94534}, {"ts": 1768501260000, "open": 0.1447, "high": 0.1448, "low": 0.1446, "close": 0.1447, "volume": 21662.7, "quote_volume": 3134.65788, "trades": 37, "taker_buy_volume": 5026.5, "taker_buy_quote": 727.54534}, {"ts": 1768501320000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1447, "volume": 14551.9, "quote_volume": 2105.25124, "trades": 32, "taker_buy_volume": 12139.7, "taker_buy_quote": 1756.44712}, {"ts": 1768501380000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 18138.2, "quote_volume": 2621.3313, "trades": 46, "taker_buy_volume": 15096.7, "taker_buy_quote": 2181.63675}, {"ts": 1768501440000, "open": 0.1446, "high": 0.1448, "low": 0.1446, "close": 0.1446, "volume": 27612.5, "quote_volume": 3994.08118, "trades": 82, "taker_buy_volume": 12871.7, "taker_buy_quote": 1862.02827}, {"ts": 1768501500000, "open": 0.1445, "high": 0.1447, "low": 0.1443, "close": 0.1444, "volume": 279119.2, "quote_volume": 40319.68004, "trades": 144, "taker_buy_volume": 23188.9, "taker_buy_quote": 3353.91689}, {"ts": 1768501560000, "open": 0.1445, "high": 0.1445, "low": 0.1442, "close": 0.1444, "volume": 203929.4, "quote_volume": 29447.74243, "trades": 156, "taker_buy_volume": 178199.9, "taker_buy_quote": 25733.83304}, {"ts": 1768501620000, "open": 0.1444, "high": 0.1448, "low": 0.1444, "close": 0.1447, "volume": 84606.3, "quote_volume": 12239.36646, "trades": 105, "taker_buy_volume": 68106.2, "taker_buy_quote": 9852.88443}, {"ts": 1768501680000, "open": 0.1447, "high": 0.1449, "low": 0.1446, "close": 0.1449, "volume": 188602.5, "quote_volume": 27320.07928, "trades": 88, "taker_buy_volume": 150159.3, "taker_buy_quote": 21755.64728}, {"ts": 1768501740000, "open": 0.1448, "high": 0.145, "low": 0.1447, "close": 0.1449, "volume": 409547.3, "quote_volume": 59347.31002, "trades": 136, "taker_buy_volume": 313030.6, "taker_buy_quote": 45371.51334}, {"ts": 1768501800000, "open": 0.1448, "high": 0.1451, "low": 0.1445, "close": 0.145, "volume": 248918.1, "quote_volume": 36090.40372, "trades": 205, "taker_buy_volume": 240035.5, "taker_buy_quote": 34804.58306}, {"ts": 1768501860000, "open": 0.145, "high": 0.1451, "low": 0.1446, "close": 0.1446, "volume": 291482.0, "quote_volume": 42228.74279, "trades": 233, "taker_buy_volume": 247746.5, "taker_buy_quote": 35896.8143}, {"ts": 1768501920000, "open": 0.1446, "high": 0.1446, "low": 0.1441, "close": 0.1446, "volume": 105010.6, "quote_volume": 15158.9233, "trades": 169, "taker_buy_volume": 49613.4, "taker_buy_quote": 7160.55272}, {"ts": 1768501980000, "open": 0.1446, "high": 0.1446, "low": 0.1442, "close": 0.1443, "volume": 82961.3, "quote_volume": 11975.52148, "trades": 89, "taker_buy_volume": 18676.1, "taker_buy_quote": 2696.79608}, {"ts": 1768502040000, "open": 0.1443, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 59965.5, "quote_volume": 8649.12015, "trades": 88, "taker_buy_volume": 46709.8, "taker_buy_quote": 6737.81256}, {"ts": 1768502100000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1444, "volume": 13707.4, "quote_volume": 1979.20427, "trades": 54, "taker_buy_volume": 4428.4, "taker_buy_quote": 639.31667}, {"ts": 1768502160000, "open": 0.1444, "high": 0.1445, "low": 0.1442, "close": 0.1443, "volume": 167363.8, "quote_volume": 24150.3885, "trades": 89, "taker_buy_volume": 113367.8, "taker_buy_quote": 16360.24752}, {"ts": 1768502220000, "open": 0.1444, "high": 0.1445, "low": 0.144, "close": 0.1441, "volume": 79876.4, "quote_volume": 11520.75017, "trades": 83, "taker_buy_volume": 38815.6, "taker_buy_quote": 5599.65862}, {"ts": 1768502280000, "open": 0.144, "high": 0.1441, "low": 0.1437, "close": 0.1438, "volume": 315670.6, "quote_volume": 45410.48368, "trades": 186, "taker_buy_volume": 217160.9, "taker_buy_quote": 31240.08159}, {"ts": 1768502340000, "open": 0.1438, "high": 0.1438, "low": 0.143, "close": 0.143, "volume": 877127.3, "quote_volume": 125693.16976, "trades": 605, "taker_buy_volume": 424843.7, "taker_buy_quote": 60877.73065}, {"ts": 1768502400000, "open": 0.1429, "high": 0.1432, "low": 0.1428, "close": 0.143, "volume": 286307.5, "quote_volume": 40945.93469, "trades": 257, "taker_buy_volume": 106874.2, "taker_buy_quote": 15290.24207}, {"ts": 1768502460000, "open": 0.1429, "high": 0.1429, "low": 0.1425, "close": 0.1427, "volume": 358204.8, "quote_volume": 51095.94923, "trades": 277, "taker_buy_volume": 75759.2, "taker_buy_quote": 10806.28006}, {"ts": 1768502520000, "open": 0.1428, "high": 0.1433, "low": 0.1427, "close": 0.1432, "volume": 90749.7, "quote_volume": 12973.36984, "trades": 125, "taker_buy_volume": 56205.2, "taker_buy_quote": 8037.05058}, {"ts": 1768502580000, "open": 0.1432, "high": 0.1433, "low": 0.143, "close": 0.1432, "volume": 45455.7, "quote_volume": 6507.63813, "trades": 77, "taker_buy_volume": 16143.8, "taker_buy_quote": 2311.04165}, {"ts": 1768502640000, "open": 0.1433, "high": 0.1437, "low": 0.1433, "close": 0.1437, "volume": 129896.0, "quote_volume": 18656.44578, "trades": 107, "taker_buy_volume": 118927.5, "taker_buy_quote": 17082.1748}, {"ts": 1768502700000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 75735.4, "quote_volume": 10876.87303, "trades": 82, "taker_buy_volume": 49113.7, "taker_buy_quote": 7054.00125}, {"ts": 1768502760000, "open": 0.1436, "high": 0.1436, "low": 0.1424, "close": 0.143, "volume": 274074.2, "quote_volume": 39166.78294, "trades": 246, "taker_buy_volume": 60608.0, "taker_buy_quote": 8662.76515}, {"ts": 1768502820000, "open": 0.143, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 65313.0, "quote_volume": 9337.68593, "trades": 100, "taker_buy_volume": 39775.5, "taker_buy_quote": 5686.97006}, {"ts": 1768502880000, "open": 0.1431, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 87346.2, "quote_volume": 12490.10556, "trades": 110, "taker_buy_volume": 66648.3, "taker_buy_quote": 9530.92055}, {"ts": 1768502940000, "open": 0.143, "high": 0.1433, "low": 0.143, "close": 0.1433, "volume": 97129.5, "quote_volume": 13909.462, "trades": 118, "taker_buy_volume": 79116.5, "taker_buy_quote": 11330.90421}, {"ts": 1768503000000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 80166.8, "quote_volume": 11485.14402, "trades": 106, "taker_buy_volume": 65646.6, "taker_buy_quote": 9405.85138}, {"ts": 1768503060000, "open": 0.1434, "high": 0.1435, "low": 0.1431, "close": 0.1433, "volume": 225118.2, "quote_volume": 32247.15114, "trades": 332, "taker_buy_volume": 89322.6, "taker_buy_quote": 12795.82146}, {"ts": 1768503120000, "open": 0.1432, "high": 0.1435, "low": 0.1431, "close": 0.1435, "volume": 88619.4, "quote_volume": 12700.7323, "trades": 151, "taker_buy_volume": 51373.9, "taker_buy_quote": 7365.55606}, {"ts": 1768503180000, "open": 0.1435, "high": 0.1438, "low": 0.1434, "close": 0.1438, "volume": 173898.5, "quote_volume": 24975.92727, "trades": 181, "taker_buy_volume": 135153.6, "taker_buy_quote": 19411.84852}, {"ts": 1768503240000, "open": 0.1438, "high": 0.1438, "low": 0.1434, "close": 0.1435, "volume": 121181.6, "quote_volume": 17398.90519, "trades": 116, "taker_buy_volume": 36436.7, "taker_buy_quote": 5233.51327}, {"ts": 1768503300000, "open": 0.1434, "high": 0.1438, "low": 0.1433, "close": 0.1437, "volume": 57241.1, "quote_volume": 8221.52629, "trades": 86, "taker_buy_volume": 29728.8, "taker_buy_quote": 4268.95201}, {"ts": 1768503360000, "open": 0.1436, "high": 0.1437, "low": 0.1434, "close": 0.1435, "volume": 151805.9, "quote_volume": 21787.09464, "trades": 90, "taker_buy_volume": 47108.5, "taker_buy_quote": 6762.16944}, {"ts": 1768503420000, "open": 0.1434, "high": 0.1436, "low": 0.1428, "close": 0.1429, "volume": 290644.7, "quote_volume": 41592.82921, "trades": 226, "taker_buy_volume": 101580.3, "taker_buy_quote": 14539.80093}, {"ts": 1768503480000, "open": 0.1429, "high": 0.1429, "low": 0.1421, "close": 0.1425, "volume": 471802.5, "quote_volume": 67211.92205, "trades": 400, "taker_buy_volume": 260753.9, "taker_buy_quote": 37150.99087}, {"ts": 1768503540000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 100030.0, "quote_volume": 14255.23757, "trades": 78, "taker_buy_volume": 8303.1, "taker_buy_quote": 1183.3226}, {"ts": 1768503600000, "open": 0.1425, "high": 0.1427, "low": 0.1424, "close": 0.1425, "volume": 213812.7, "quote_volume": 30479.15024, "trades": 190, "taker_buy_volume": 65928.8, "taker_buy_quote": 9398.97908}, {"ts": 1768503660000, "open": 0.1426, "high": 0.1426, "low": 0.1421, "close": 0.1423, "volume": 208401.6, "quote_volume": 29662.77932, "trades": 244, "taker_buy_volume": 57494.0, "taker_buy_quote": 8185.19632}, {"ts": 1768503720000, "open": 0.1424, "high": 0.1424, "low": 0.1415, "close": 0.1418, "volume": 812492.4, "quote_volume": 115369.9039, "trades": 720, "taker_buy_volume": 213821.4, "taker_buy_quote": 30357.01981}, {"ts": 1768503780000, "open": 0.1419, "high": 0.143, "low": 0.1419, "close": 0.143, "volume": 263547.7, "quote_volume": 37495.04076, "trades": 280, "taker_buy_volume": 230870.3, "taker_buy_quote": 32846.41593}, {"ts": 1768503840000, "open": 0.143, "high": 0.1433, "low": 0.1429, "close": 0.143, "volume": 235158.2, "quote_volume": 33652.55925, "trades": 226, "taker_buy_volume": 144011.6, "taker_buy_quote": 20615.45607}, {"ts": 1768503900000, "open": 0.143, "high": 0.1434, "low": 0.143, "close": 0.1434, "volume": 214586.4, "quote_volume": 30713.51996, "trades": 199, "taker_buy_volume": 151610.7, "taker_buy_quote": 21705.5717}, {"ts": 1768503960000, "open": 0.1433, "high": 0.1435, "low": 0.1432, "close": 0.1434, "volume": 395054.1, "quote_volume": 56664.09123, "trades": 197, "taker_buy_volume": 238575.6, "taker_buy_quote": 34217.41753}, {"ts": 1768504020000, "open": 0.1433, "high": 0.1433, "low": 0.143, "close": 0.143, "volume": 79990.7, "quote_volume": 11449.22591, "trades": 71, "taker_buy_volume": 25707.0, "taker_buy_quote": 3679.11083}, {"ts": 1768504080000, "open": 0.1429, "high": 0.1432, "low": 0.1429, "close": 0.143, "volume": 321115.0, "quote_volume": 45959.2649, "trades": 176, "taker_buy_volume": 252573.7, "taker_buy_quote": 36157.35687}, {"ts": 1768504140000, "open": 0.143, "high": 0.1432, "low": 0.1429, "close": 0.1431, "volume": 41080.7, "quote_volume": 5876.49344, "trades": 79, "taker_buy_volume": 23330.0, "taker_buy_quote": 3337.60505}, {"ts": 1768504200000, "open": 0.1431, "high": 0.1437, "low": 0.143, "close": 0.1437, "volume": 285882.2, "quote_volume": 40984.82536, "trades": 263, "taker_buy_volume": 182252.7, "taker_buy_quote": 26142.48317}, {"ts": 1768504260000, "open": 0.1436, "high": 0.1437, "low": 0.1434, "close": 0.1434, "volume": 222728.8, "quote_volume": 31969.87112, "trades": 170, "taker_buy_volume": 93768.4, "taker_buy_quote": 13464.76214}, {"ts": 1768504320000, "open": 0.1435, "high": 0.1437, "low": 0.1434, "close": 0.1437, "volume": 96551.6, "quote_volume": 13861.44822, "trades": 104, "taker_buy_volume": 73775.1, "taker_buy_quote": 10590.81775}, {"ts": 1768504380000, "open": 0.1436, "high": 0.1437, "low": 0.1434, "close": 0.1437, "volume": 276510.9, "quote_volume": 39691.92119, "trades": 173, "taker_buy_volume": 109993.4, "taker_buy_quote": 15794.93064}, {"ts": 1768504440000, "open": 0.1437, "high": 0.1437, "low": 0.1433, "close": 0.1433, "volume": 192133.3, "quote_volume": 27566.61944, "trades": 149, "taker_buy_volume": 56837.9, "taker_buy_quote": 8153.90008}, {"ts": 1768504500000, "open": 0.1434, "high": 0.1435, "low": 0.1431, "close": 0.1432, "volume": 84922.6, "quote_volume": 12163.61873, "trades": 131, "taker_buy_volume": 38561.4, "taker_buy_quote": 5522.39838}, {"ts": 1768504560000, "open": 0.1433, "high": 0.1436, "low": 0.1433, "close": 0.1436, "volume": 117498.0, "quote_volume": 16867.4064, "trades": 112, "taker_buy_volume": 82993.7, "taker_buy_quote": 11916.12988}, {"ts": 1768504620000, "open": 0.1436, "high": 0.144, "low": 0.1436, "close": 0.144, "volume": 70789.4, "quote_volume": 10178.42167, "trades": 96, "taker_buy_volume": 44646.0, "taker_buy_quote": 6421.3061}, {"ts": 1768504680000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 141387.8, "quote_volume": 20342.0155, "trades": 138, "taker_buy_volume": 97645.1, "taker_buy_quote": 14050.09391}, {"ts": 1768504740000, "open": 0.1439, "high": 0.1439, "low": 0.1435, "close": 0.1437, "volume": 95363.5, "quote_volume": 13700.21125, "trades": 148, "taker_buy_volume": 47157.6, "taker_buy_quote": 6773.93108}, {"ts": 1768504800000, "open": 0.1436, "high": 0.1438, "low": 0.1435, "close": 0.1436, "volume": 123831.3, "quote_volume": 17783.07065, "trades": 146, "taker_buy_volume": 72955.3, "taker_buy_quote": 10478.88244}, {"ts": 1768504860000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 73950.0, "quote_volume": 10626.52169, "trades": 126, "taker_buy_volume": 33348.2, "taker_buy_quote": 4792.18723}, {"ts": 1768504920000, "open": 0.1437, "high": 0.1439, "low": 0.1436, "close": 0.1437, "volume": 306027.4, "quote_volume": 43948.33251, "trades": 149, "taker_buy_volume": 7859.5, "taker_buy_quote": 1129.57427}, {"ts": 1768504980000, "open": 0.1438, "high": 0.1438, "low": 0.1434, "close": 0.1436, "volume": 182917.4, "quote_volume": 26262.34963, "trades": 162, "taker_buy_volume": 39842.3, "taker_buy_quote": 5722.19041}, {"ts": 1768505040000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1437, "volume": 86984.5, "quote_volume": 12492.15101, "trades": 150, "taker_buy_volume": 36158.3, "taker_buy_quote": 5193.08351}, {"ts": 1768505100000, "open": 0.1436, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 30028.8, "quote_volume": 4310.46481, "trades": 97, "taker_buy_volume": 14397.9, "taker_buy_quote": 2066.73067}, {"ts": 1768505160000, "open": 0.1435, "high": 0.1435, "low": 0.1427, "close": 0.143, "volume": 316037.1, "quote_volume": 45172.17933, "trades": 380, "taker_buy_volume": 52560.5, "taker_buy_quote": 7514.70276}, {"ts": 1768505220000, "open": 0.1429, "high": 0.1432, "low": 0.1428, "close": 0.1432, "volume": 37159.5, "quote_volume": 5315.45279, "trades": 80, "taker_buy_volume": 29507.3, "taker_buy_quote": 4220.6367}, {"ts": 1768505280000, "open": 0.1431, "high": 0.1432, "low": 0.1429, "close": 0.1432, "volume": 86501.8, "quote_volume": 12374.27545, "trades": 115, "taker_buy_volume": 44117.8, "taker_buy_quote": 6313.11686}, {"ts": 1768505340000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 42003.3, "quote_volume": 6014.24786, "trades": 64, "taker_buy_volume": 21228.8, "taker_buy_quote": 3039.97253}, {"ts": 1768505400000, "open": 0.1432, "high": 0.1434, "low": 0.1431, "close": 0.1432, "volume": 80268.8, "quote_volume": 11498.54856, "trades": 114, "taker_buy_volume": 45211.8, "taker_buy_quote": 6478.10588}, {"ts": 1768505460000, "open": 0.1431, "high": 0.1431, "low": 0.1427, "close": 0.143, "volume": 433303.6, "quote_volume": 61900.69173, "trades": 415, "taker_buy_volume": 180455.7, "taker_buy_quote": 25777.64362}, {"ts": 1768505520000, "open": 0.1431, "high": 0.1436, "low": 0.1431, "close": 0.1436, "volume": 15503.5, "quote_volume": 2222.59723, "trades": 71, "taker_buy_volume": 8637.3, "taker_buy_quote": 1237.94971}, {"ts": 1768505580000, "open": 0.1436, "high": 0.1442, "low": 0.1435, "close": 0.1441, "volume": 785528.9, "quote_volume": 112998.91265, "trades": 274, "taker_buy_volume": 688769.3, "taker_buy_quote": 99083.75036}, {"ts": 1768505640000, "open": 0.1441, "high": 0.1445, "low": 0.1441, "close": 0.1443, "volume": 748377.4, "quote_volume": 107993.47971, "trades": 320, "taker_buy_volume": 563901.7, "taker_buy_quote": 81381.40323}, {"ts": 1768505700000, "open": 0.1442, "high": 0.1442, "low": 0.1438, "close": 0.1438, "volume": 120241.7, "quote_volume": 17318.54463, "trades": 104, "taker_buy_volume": 27577.0, "taker_buy_quote": 3973.99266}, {"ts": 1768505760000, "open": 0.1438, "high": 0.1438, "low": 0.1435, "close": 0.1436, "volume": 117931.5, "quote_volume": 16940.01026, "trades": 96, "taker_buy_volume": 28739.0, "taker_buy_quote": 4128.88895}, {"ts": 1768505820000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 22084.6, "quote_volume": 3173.54734, "trades": 45, "taker_buy_volume": 17412.7, "taker_buy_quote": 2502.20944}, {"ts": 1768505880000, "open": 0.1437, "high": 0.1438, "low": 0.1435, "close": 0.1435, "volume": 253128.2, "quote_volume": 36379.64204, "trades": 177, "taker_buy_volume": 159383.2, "taker_buy_quote": 22912.09637}, {"ts": 1768505940000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 64295.7, "quote_volume": 9225.52584, "trades": 66, "taker_buy_volume": 22007.7, "taker_buy_quote": 3159.50354}, {"ts": 1768506000000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 105855.0, "quote_volume": 15193.2476, "trades": 99, "taker_buy_volume": 96144.5, "taker_buy_quote": 13800.26242}, {"ts": 1768506060000, "open": 0.1435, "high": 0.1435, "low": 0.1432, "close": 0.1432, "volume": 42891.5, "quote_volume": 6150.84963, "trades": 82, "taker_buy_volume": 22556.7, "taker_buy_quote": 3235.97533}, {"ts": 1768506120000, "open": 0.1432, "high": 0.1432, "low": 0.1429, "close": 0.1432, "volume": 121207.0, "quote_volume": 17342.47156, "trades": 146, "taker_buy_volume": 47846.2, "taker_buy_quote": 6849.48747}, {"ts": 1768506180000, "open": 0.1432, "high": 0.1436, "low": 0.1432, "close": 0.1435, "volume": 29760.6, "quote_volume": 4270.12116, "trades": 74, "taker_buy_volume": 13923.9, "taker_buy_quote": 1997.29953}, {"ts": 1768506240000, "open": 0.1435, "high": 0.1436, "low": 0.1431, "close": 0.1433, "volume": 325531.3, "quote_volume": 46618.4712, "trades": 126, "taker_buy_volume": 7806.5, "taker_buy_quote": 1119.72564}, {"ts": 1768506300000, "open": 0.1432, "high": 0.1435, "low": 0.1431, "close": 0.1435, "volume": 57301.5, "quote_volume": 8213.03473, "trades": 63, "taker_buy_volume": 46154.0, "taker_buy_quote": 6616.13394}, {"ts": 1768506360000, "open": 0.1435, "high": 0.1438, "low": 0.1435, "close": 0.1438, "volume": 227796.7, "quote_volume": 32731.97176, "trades": 98, "taker_buy_volume": 171560.1, "taker_buy_quote": 24649.84811}, {"ts": 1768506420000, "open": 0.1437, "high": 0.1438, "low": 0.1434, "close": 0.1436, "volume": 86990.0, "quote_volume": 12496.45646, "trades": 78, "taker_buy_volume": 41969.8, "taker_buy_quote": 6031.44274}, {"ts": 1768506480000, "open": 0.1436, "high": 0.144, "low": 0.1435, "close": 0.144, "volume": 68287.1, "quote_volume": 9818.97366, "trades": 90, "taker_buy_volume": 46758.7, "taker_buy_quote": 6727.44449}, {"ts": 1768506540000, "open": 0.144, "high": 0.144, "low": 0.1437, "close": 0.1438, "volume": 51304.6, "quote_volume": 7382.60316, "trades": 81, "taker_buy_volume": 21523.9, "taker_buy_quote": 3097.71642}, {"ts": 1768506600000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.1439, "volume": 36350.7, "quote_volume": 5232.64546, "trades": 50, "taker_buy_volume": 21571.5, "taker_buy_quote": 3105.86383}, {"ts": 1768506660000, "open": 0.1439, "high": 0.1441, "low": 0.1438, "close": 0.1441, "volume": 22188.6, "quote_volume": 3192.93746, "trades": 60, "taker_buy_volume": 6663.4, "taker_buy_quote": 959.01702}, {"ts": 1768506720000, "open": 0.1441, "high": 0.1442, "low": 0.1439, "close": 0.1442, "volume": 165143.4, "quote_volume": 23787.28454, "trades": 94, "taker_buy_volume": 65542.9, "taker_buy_quote": 9441.54872}, {"ts": 1768506780000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 22892.9, "quote_volume": 3298.99087, "trades": 28, "taker_buy_volume": 5002.6, "taker_buy_quote": 720.99864}, {"ts": 1768506840000, "open": 0.1441, "high": 0.1442, "low": 0.1438, "close": 0.144, "volume": 113819.5, "quote_volume": 16384.8608, "trades": 95, "taker_buy_volume": 38641.0, "taker_buy_quote": 5568.86935}, {"ts": 1768506900000, "open": 0.144, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 43808.0, "quote_volume": 6314.87471, "trades": 52, "taker_buy_volume": 20906.5, "taker_buy_quote": 3013.43688}, {"ts": 1768506960000, "open": 0.1441, "high": 0.1443, "low": 0.144, "close": 0.1443, "volume": 79439.4, "quote_volume": 11459.06526, "trades": 109, "taker_buy_volume": 65135.8, "taker_buy_quote": 9396.15396}, {"ts": 1768507020000, "open": 0.1443, "high": 0.1443, "low": 0.144, "close": 0.1441, "volume": 59300.8, "quote_volume": 8546.22995, "trades": 93, "taker_buy_volume": 18136.2, "taker_buy_quote": 2614.87064}, {"ts": 1768507080000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1441, "volume": 24605.9, "quote_volume": 3546.44924, "trades": 74, "taker_buy_volume": 7996.7, "taker_buy_quote": 1152.97067}, {"ts": 1768507140000, "open": 0.1442, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 39212.1, "quote_volume": 5654.1947, "trades": 101, "taker_buy_volume": 28108.8, "taker_buy_quote": 4053.29701}, {"ts": 1768507200000, "open": 0.1442, "high": 0.1442, "low": 0.1436, "close": 0.1437, "volume": 156897.6, "quote_volume": 22564.04267, "trades": 220, "taker_buy_volume": 36018.9, "taker_buy_quote": 5182.50027}, {"ts": 1768507260000, "open": 0.1438, "high": 0.1441, "low": 0.1438, "close": 0.1441, "volume": 96233.8, "quote_volume": 13849.96771, "trades": 137, "taker_buy_volume": 32511.8, "taker_buy_quote": 4679.76027}, {"ts": 1768507320000, "open": 0.1441, "high": 0.1442, "low": 0.1439, "close": 0.1442, "volume": 64231.4, "quote_volume": 9251.02559, "trades": 70, "taker_buy_volume": 17434.4, "taker_buy_quote": 2511.54444}, {"ts": 1768507380000, "open": 0.1443, "high": 0.1447, "low": 0.1443, "close": 0.1443, "volume": 1101390.2, "quote_volume": 159242.52278, "trades": 270, "taker_buy_volume": 982736.1, "taker_buy_quote": 142099.44575}, {"ts": 1768507440000, "open": 0.1444, "high": 0.1444, "low": 0.1441, "close": 0.1444, "volume": 77832.6, "quote_volume": 11232.59037, "trades": 152, "taker_buy_volume": 42746.5, "taker_buy_quote": 6171.06503}, {"ts": 1768507500000, "open": 0.1444, "high": 0.1445, "low": 0.1442, "close": 0.1442, "volume": 46440.7, "quote_volume": 6704.45439, "trades": 85, "taker_buy_volume": 6276.4, "taker_buy_quote": 906.44268}, {"ts": 1768507560000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 34948.0, "quote_volume": 5034.89753, "trades": 60, "taker_buy_volume": 13450.7, "taker_buy_quote": 1937.09888}, {"ts": 1768507620000, "open": 0.1441, "high": 0.1442, "low": 0.1439, "close": 0.1442, "volume": 62402.7, "quote_volume": 8993.8255, "trades": 116, "taker_buy_volume": 42969.1, "taker_buy_quote": 6194.38101}, {"ts": 1768507680000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 45940.2, "quote_volume": 6634.00038, "trades": 91, "taker_buy_volume": 31657.4, "taker_buy_quote": 4571.99745}, {"ts": 1768507740000, "open": 0.1445, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 22564.0, "quote_volume": 3262.54506, "trades": 32, "taker_buy_volume": 15738.3, "taker_buy_quote": 2275.99159}, {"ts": 1768507800000, "open": 0.1446, "high": 0.1446, "low": 0.1442, "close": 0.1443, "volume": 68598.4, "quote_volume": 9904.45137, "trades": 120, "taker_buy_volume": 37836.9, "taker_buy_quote": 5463.72352}, {"ts": 1768507860000, "open": 0.1444, "high": 0.1447, "low": 0.1444, "close": 0.1447, "volume": 60566.0, "quote_volume": 8759.74163, "trades": 79, "taker_buy_volume": 60566.0, "taker_buy_quote": 8759.74163}, {"ts": 1768507920000, "open": 0.1447, "high": 0.1447, "low": 0.1445, "close": 0.1446, "volume": 60694.9, "quote_volume": 8777.70584, "trades": 34, "taker_buy_volume": 12056.7, "taker_buy_quote": 1743.89682}, {"ts": 1768507980000, "open": 0.1447, "high": 0.1447, "low": 0.1444, "close": 0.1444, "volume": 59038.9, "quote_volume": 8534.46357, "trades": 51, "taker_buy_volume": 17613.1, "taker_buy_quote": 2548.61557}, {"ts": 1768508040000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 18376.1, "quote_volume": 2656.31999, "trades": 12, "taker_buy_volume": 18326.1, "taker_buy_quote": 2649.09499}, {"ts": 1768508100000, "open": 0.1446, "high": 0.1446, "low": 0.1444, "close": 0.1445, "volume": 25005.7, "quote_volume": 3613.48828, "trades": 38, "taker_buy_volume": 13183.5, "taker_buy_quote": 1905.3931}, {"ts": 1768508160000, "open": 0.1446, "high": 0.1446, "low": 0.1443, "close": 0.1443, "volume": 18656.5, "quote_volume": 2694.38213, "trades": 22, "taker_buy_volume": 4193.9, "taker_buy_quote": 606.05449}, {"ts": 1768508220000, "open": 0.1444, "high": 0.1445, "low": 0.1442, "close": 0.1445, "volume": 76794.4, "quote_volume": 11081.338, "trades": 80, "taker_buy_volume": 48353.6, "taker_buy_quote": 6979.41924}, {"ts": 1768508280000, "open": 0.1444, "high": 0.1446, "low": 0.1444, "close": 0.1446, "volume": 60872.2, "quote_volume": 8800.45249, "trades": 50, "taker_buy_volume": 51022.2, "taker_buy_quote": 7376.58388}, {"ts": 1768508340000, "open": 0.1445, "high": 0.1445, "low": 0.1441, "close": 0.1441, "volume": 88141.8, "quote_volume": 12709.72675, "trades": 93, "taker_buy_volume": 48807.0, "taker_buy_quote": 7035.21388}, {"ts": 1768508400000, "open": 0.1441, "high": 0.1443, "low": 0.144, "close": 0.1443, "volume": 56555.9, "quote_volume": 8153.48352, "trades": 80, "taker_buy_volume": 36517.1, "taker_buy_quote": 5265.9663}, {"ts": 1768508460000, "open": 0.1443, "high": 0.1443, "low": 0.1441, "close": 0.1443, "volume": 49944.8, "quote_volume": 7201.73465, "trades": 42, "taker_buy_volume": 32510.2, "taker_buy_quote": 4688.07674}, {"ts": 1768508520000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1444, "volume": 50436.1, "quote_volume": 7278.10219, "trades": 65, "taker_buy_volume": 18607.5, "taker_buy_quote": 2686.81834}, {"ts": 1768508580000, "open": 0.1443, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 42137.8, "quote_volume": 6076.58738, "trades": 39, "taker_buy_volume": 28231.4, "taker_buy_quote": 4071.0623}, {"ts": 1768508640000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 42675.8, "quote_volume": 6150.76805, "trades": 50, "taker_buy_volume": 27407.9, "taker_buy_quote": 3950.6388}, {"ts": 1768508700000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 11849.1, "quote_volume": 1707.34287, "trades": 26, "taker_buy_volume": 892.5, "taker_buy_quote": 128.60925}, {"ts": 1768508760000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 17967.4, "quote_volume": 2588.19449, "trades": 45, "taker_buy_volume": 1879.5, "taker_buy_quote": 270.83595}, {"ts": 1768508820000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.144, "volume": 16493.8, "quote_volume": 2375.34461, "trades": 58, "taker_buy_volume": 8719.5, "taker_buy_quote": 1255.94971}, {"ts": 1768508880000, "open": 0.144, "high": 0.144, "low": 0.1436, "close": 0.1436, "volume": 102671.6, "quote_volume": 14755.49245, "trades": 78, "taker_buy_volume": 14617.7, "taker_buy_quote": 2102.62625}, {"ts": 1768508940000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 43484.4, "quote_volume": 6248.35186, "trades": 64, "taker_buy_volume": 23946.9, "taker_buy_quote": 3440.99851}, {"ts": 1768509000000, "open": 0.1437, "high": 0.1439, "low": 0.1436, "close": 0.1438, "volume": 113402.9, "quote_volume": 16301.2382, "trades": 76, "taker_buy_volume": 49373.4, "taker_buy_quote": 7099.83457}, {"ts": 1768509060000, "open": 0.1438, "high": 0.1438, "low": 0.1434, "close": 0.1435, "volume": 74408.2, "quote_volume": 10685.52145, "trades": 68, "taker_buy_volume": 27137.7, "taker_buy_quote": 3897.85043}, {"ts": 1768509120000, "open": 0.1436, "high": 0.1436, "low": 0.143, "close": 0.1432, "volume": 999221.1, "quote_volume": 143124.59373, "trades": 233, "taker_buy_volume": 140173.6, "taker_buy_quote": 20082.72744}, {"ts": 1768509180000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 62096.1, "quote_volume": 8890.80898, "trades": 86, "taker_buy_volume": 34118.4, "taker_buy_quote": 4886.3752}, {"ts": 1768509240000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 39117.0, "quote_volume": 5604.07931, "trades": 50, "taker_buy_volume": 26157.4, "taker_buy_quote": 3748.27959}, {"ts": 1768509300000, "open": 0.1432, "high": 0.1434, "low": 0.1431, "close": 0.1434, "volume": 43178.9, "quote_volume": 6189.32198, "trades": 65, "taker_buy_volume": 33411.3, "taker_buy_quote": 4790.27879}, {"ts": 1768509360000, "open": 0.1434, "high": 0.1434, "low": 0.1431, "close": 0.1431, "volume": 57853.5, "quote_volume": 8288.99138, "trades": 75, "taker_buy_volume": 34658.1, "taker_buy_quote": 4966.75861}, {"ts": 1768509420000, "open": 0.1431, "high": 0.1434, "low": 0.143, "close": 0.1434, "volume": 29011.4, "quote_volume": 4152.51678, "trades": 39, "taker_buy_volume": 9773.1, "taker_buy_quote": 1399.95344}, {"ts": 1768509480000, "open": 0.1434, "high": 0.1434, "low": 0.143, "close": 0.1432, "volume": 81857.0, "quote_volume": 11725.54073, "trades": 89, "taker_buy_volume": 20413.5, "taker_buy_quote": 2926.5579}, {"ts": 1768509540000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 97016.4, "quote_volume": 13874.34817, "trades": 77, "taker_buy_volume": 31222.0, "taker_buy_quote": 4466.57255}, {"ts": 1768509600000, "open": 0.143, "high": 0.143, "low": 0.1425, "close": 0.1426, "volume": 158636.6, "quote_volume": 22650.49999, "trades": 126, "taker_buy_volume": 48907.1, "taker_buy_quote": 6986.99267}, {"ts": 1768509660000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1427, "volume": 56457.9, "quote_volume": 8055.28394, "trades": 68, "taker_buy_volume": 34822.6, "taker_buy_quote": 4968.48213}, {"ts": 1768509720000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 24943.9, "quote_volume": 3555.80714, "trades": 57, "taker_buy_volume": 5791.1, "taker_buy_quote": 826.13983}, {"ts": 1768509780000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 33079.6, "quote_volume": 4721.67736, "trades": 68, "taker_buy_volume": 18945.9, "taker_buy_quote": 2705.38385}, {"ts": 1768509840000, "open": 0.1427, "high": 0.1428, "low": 0.1425, "close": 0.1426, "volume": 29277.7, "quote_volume": 4175.55715, "trades": 44, "taker_buy_volume": 19120.1, "taker_buy_quote": 2726.89467}, {"ts": 1768509900000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 17431.1, "quote_volume": 2487.43549, "trades": 42, "taker_buy_volume": 11739.5, "taker_buy_quote": 1675.24417}, {"ts": 1768509960000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 9456.7, "quote_volume": 1349.47109, "trades": 32, "taker_buy_volume": 3372.1, "taker_buy_quote": 481.19867}, {"ts": 1768510020000, "open": 0.1427, "high": 0.1427, "low": 0.1422, "close": 0.1423, "volume": 341310.0, "quote_volume": 48623.86027, "trades": 214, "taker_buy_volume": 146389.8, "taker_buy_quote": 20861.3494}, {"ts": 1768510080000, "open": 0.1423, "high": 0.1423, "low": 0.142, "close": 0.1423, "volume": 195969.6, "quote_volume": 27869.05951, "trades": 163, "taker_buy_volume": 52652.5, "taker_buy_quote": 7486.66436}, {"ts": 1768510140000, "open": 0.1423, "high": 0.1423, "low": 0.142, "close": 0.1421, "volume": 40593.3, "quote_volume": 5774.25702, "trades": 93, "taker_buy_volume": 20908.7, "taker_buy_quote": 2974.22032}, {"ts": 1768510200000, "open": 0.1421, "high": 0.1424, "low": 0.1421, "close": 0.1424, "volume": 153808.2, "quote_volume": 21899.57624, "trades": 97, "taker_buy_volume": 144829.4, "taker_buy_quote": 20620.99512}, {"ts": 1768510260000, "open": 0.1425, "high": 0.1428, "low": 0.1425, "close": 0.1427, "volume": 228255.1, "quote_volume": 32565.998, "trades": 120, "taker_buy_volume": 159005.3, "taker_buy_quote": 22683.5653}, {"ts": 1768510320000, "open": 0.1427, "high": 0.1427, "low": 0.1424, "close": 0.1425, "volume": 40102.2, "quote_volume": 5719.02397, "trades": 89, "taker_buy_volume": 14175.7, "taker_buy_quote": 2021.03998}, {"ts": 1768510380000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 24433.1, "quote_volume": 3487.00965, "trades": 49, "taker_buy_volume": 17383.1, "taker_buy_quote": 2480.46721}, {"ts": 1768510440000, "open": 0.1428, "high": 0.1428, "low": 0.1426, "close": 0.1427, "volume": 129912.4, "quote_volume": 18539.78168, "trades": 91, "taker_buy_volume": 81311.7, "taker_buy_quote": 11601.85589}, {"ts": 1768510500000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 6825.9, "quote_volume": 974.05593, "trades": 18, "taker_buy_volume": 3910.0, "taker_buy_quote": 557.957}, {"ts": 1768510560000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 52748.6, "quote_volume": 7526.86145, "trades": 55, "taker_buy_volume": 10242.8, "taker_buy_quote": 1461.88196}, {"ts": 1768510620000, "open": 0.1428, "high": 0.1429, "low": 0.1426, "close": 0.1426, "volume": 12936.7, "quote_volume": 1846.69875, "trades": 35, "taker_buy_volume": 4808.2, "taker_buy_quote": 686.23108}, {"ts": 1768510680000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 13568.7, "quote_volume": 1934.89182, "trades": 29, "taker_buy_volume": 6417.7, "taker_buy_quote": 915.16402}, {"ts": 1768510740000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1427, "volume": 38597.7, "quote_volume": 5506.53795, "trades": 58, "taker_buy_volume": 19734.9, "taker_buy_quote": 2815.77745}, {"ts": 1768510800000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 101120.2, "quote_volume": 14418.47598, "trades": 62, "taker_buy_volume": 78541.6, "taker_buy_quote": 11200.03216}, {"ts": 1768510860000, "open": 0.1426, "high": 0.1431, "low": 0.1426, "close": 0.1429, "volume": 252258.1, "quote_volume": 36040.56797, "trades": 126, "taker_buy_volume": 160512.2, "taker_buy_quote": 22926.53748}, {"ts": 1768510920000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 64887.5, "quote_volume": 9283.32942, "trades": 44, "taker_buy_volume": 31635.9, "taker_buy_quote": 4525.48985}, {"ts": 1768510980000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 304082.1, "quote_volume": 43510.01577, "trades": 115, "taker_buy_volume": 254876.5, "taker_buy_quote": 36470.99955}, {"ts": 1768511040000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 500349.5, "quote_volume": 71663.9832, "trades": 116, "taker_buy_volume": 458440.9, "taker_buy_quote": 65662.45867}, {"ts": 1768511100000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 116993.5, "quote_volume": 16765.00985, "trades": 20, "taker_buy_volume": 110723.3, "taker_buy_quote": 15866.64889}, {"ts": 1768511160000, "open": 0.1432, "high": 0.1435, "low": 0.1432, "close": 0.1435, "volume": 142220.4, "quote_volume": 20394.24721, "trades": 65, "taker_buy_volume": 139959.0, "taker_buy_quote": 20070.41473}, {"ts": 1768511220000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 15857.7, "quote_volume": 2272.79445, "trades": 24, "taker_buy_volume": 3706.2, "taker_buy_quote": 530.86261}, {"ts": 1768511280000, "open": 0.1432, "high": 0.1438, "low": 0.1432, "close": 0.1437, "volume": 300652.5, "quote_volume": 43174.80661, "trades": 151, "taker_buy_volume": 211861.3, "taker_buy_quote": 30415.86947}, {"ts": 1768511340000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 75542.7, "quote_volume": 10845.34782, "trades": 47, "taker_buy_volume": 24609.9, "taker_buy_quote": 3531.75091}, {"ts": 1768511400000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 5381.2, "quote_volume": 773.01219, "trades": 16, "taker_buy_volume": 5249.5, "taker_buy_quote": 754.10007}, {"ts": 1768511460000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 26448.9, "quote_volume": 3803.10417, "trades": 36, "taker_buy_volume": 26448.9, "taker_buy_quote": 3803.10417}, {"ts": 1768511520000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 20682.8, "quote_volume": 2976.18702, "trades": 26, "taker_buy_volume": 20003.8, "taker_buy_quote": 2878.54682}, {"ts": 1768511580000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 12549.6, "quote_volume": 1805.88744, "trades": 8, "taker_buy_volume": 12549.6, "taker_buy_quote": 1805.88744}, {"ts": 1768511640000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 27510.2, "quote_volume": 3958.80178, "trades": 18, "taker_buy_volume": 27510.2, "taker_buy_quote": 3958.80178}, {"ts": 1768511700000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 76.5, "quote_volume": 11.00835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511760000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 39561.2, "quote_volume": 5699.15424, "trades": 45, "taker_buy_volume": 37401.2, "taker_buy_quote": 5387.89824}, {"ts": 1768511820000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 34620.5, "quote_volume": 4990.73345, "trades": 28, "taker_buy_volume": 34272.4, "taker_buy_quote": 4940.53743}, {"ts": 1768511880000, "open": 0.1443, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 144124.8, "quote_volume": 20783.57907, "trades": 45, "taker_buy_volume": 31921.7, "taker_buy_quote": 4603.90244}, {"ts": 1768511940000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 720.6, "quote_volume": 103.91052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512000000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 67206.5, "quote_volume": 9691.1773, "trades": 15, "taker_buy_volume": 27997.6, "taker_buy_quote": 4037.25392}, {"ts": 1768512060000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 59080.0, "quote_volume": 8527.04083, "trades": 44, "taker_buy_volume": 58241.2, "taker_buy_quote": 8406.00199}, {"ts": 1768512120000, "open": 0.1445, "high": 0.1446, "low": 0.1444, "close": 0.1444, "volume": 41954.7, "quote_volume": 6062.3265, "trades": 32, "taker_buy_volume": 39131.6, "taker_buy_quote": 5654.52956}, {"ts": 1768512180000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 2286.8, "quote_volume": 330.21392, "trades": 7, "taker_buy_volume": 2286.8, "taker_buy_quote": 330.21392}, {"ts": 1768512240000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 1411.6, "quote_volume": 203.83504, "trades": 6, "taker_buy_volume": 1411.6, "taker_buy_quote": 203.83504}, {"ts": 1768512300000, "open": 0.1444, "high": 0.1446, "low": 0.1444, "close": 0.1446, "volume": 15759.7, "quote_volume": 2275.90467, "trades": 16, "taker_buy_volume": 15704.5, "taker_buy_quote": 2267.92827}, {"ts": 1768512360000, "open": 0.1446, "high": 0.1446, "low": 0.1442, "close": 0.1444, "volume": 127276.5, "quote_volume": 18375.03625, "trades": 73, "taker_buy_volume": 51337.8, "taker_buy_quote": 7413.79738}, {"ts": 1768512420000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512480000, "open": 0.1444, "high": 0.1447, "low": 0.1444, "close": 0.1447, "volume": 273659.8, "quote_volume": 39596.7571, "trades": 64, "taker_buy_volume": 71184.6, "taker_buy_quote": 10298.63733}, {"ts": 1768512540000, "open": 0.1447, "high": 0.1447, "low": 0.1446, "close": 0.1446, "volume": 473.5, "quote_volume": 68.47846, "trades": 3, "taker_buy_volume": 103.6, "taker_buy_quote": 14.99092}, {"ts": 1768512600000, "open": 0.1446, "high": 0.1446, "low": 0.1442, "close": 0.1443, "volume": 38771.2, "quote_volume": 5595.4305, "trades": 40, "taker_buy_volume": 30070.4, "taker_buy_quote": 4339.16872}, {"ts": 1768512660000, "open": 0.1442, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 29082.3, "quote_volume": 4194.12562, "trades": 32, "taker_buy_volume": 19670.5, "taker_buy_quote": 2837.03298}, {"ts": 1768512720000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 3714.1, "quote_volume": 535.20181, "trades": 8, "taker_buy_volume": 3659.9, "taker_buy_quote": 527.39159}, {"ts": 1768512780000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 12124.9, "quote_volume": 1748.38352, "trades": 37, "taker_buy_volume": 7158.9, "taker_buy_quote": 1032.31338}, {"ts": 1768512840000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 31237.9, "quote_volume": 4507.34699, "trades": 30, "taker_buy_volume": 30448.1, "taker_buy_quote": 4393.45783}, {"ts": 1768512900000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 97799.3, "quote_volume": 14122.02449, "trades": 70, "taker_buy_volume": 40833.7, "taker_buy_quote": 5896.38628}, {"ts": 1768512960000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 6444.9, "quote_volume": 930.89727, "trades": 17, "taker_buy_volume": 2537.1, "taker_buy_quote": 366.61095}, {"ts": 1768513020000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 16750.3, "quote_volume": 2418.72409, "trades": 17, "taker_buy_volume": 10932.7, "taker_buy_quote": 1578.68188}, {"ts": 1768513080000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 14706.2, "quote_volume": 2124.77249, "trades": 26, "taker_buy_volume": 14363.0, "taker_buy_quote": 2075.22599}, {"ts": 1768513140000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 32362.1, "quote_volume": 4673.2288, "trades": 31, "taker_buy_volume": 26590.1, "taker_buy_quote": 3839.61044}, {"ts": 1768513200000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 8032.9, "quote_volume": 1159.91787, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513260000, "open": 0.1444, "high": 0.1444, "low": 0.1438, "close": 0.144, "volume": 515545.0, "quote_volume": 74259.25813, "trades": 167, "taker_buy_volume": 42459.4, "taker_buy_quote": 6118.93146}, {"ts": 1768513320000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 14930.0, "quote_volume": 2150.87686, "trades": 27, "taker_buy_volume": 6158.1, "taker_buy_quote": 887.38221}, {"ts": 1768513380000, "open": 0.144, "high": 0.1443, "low": 0.144, "close": 0.1442, "volume": 31772.7, "quote_volume": 4581.95549, "trades": 33, "taker_buy_volume": 13566.2, "taker_buy_quote": 1956.59925}, {"ts": 1768513440000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.1441, "volume": 230885.4, "quote_volume": 33253.84464, "trades": 60, "taker_buy_volume": 143132.4, "taker_buy_quote": 20613.95667}, {"ts": 1768513500000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 56344.3, "quote_volume": 8126.48786, "trades": 56, "taker_buy_volume": 51354.7, "taker_buy_quote": 7406.88781}, {"ts": 1768513560000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1444, "volume": 4220.1, "quote_volume": 609.06267, "trades": 22, "taker_buy_volume": 4220.1, "taker_buy_quote": 609.06267}, {"ts": 1768513620000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 13268.9, "quote_volume": 1915.8272, "trades": 26, "taker_buy_volume": 10924.3, "taker_buy_quote": 1577.50142}, {"ts": 1768513680000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 21491.6, "quote_volume": 3104.84368, "trades": 21, "taker_buy_volume": 518.5, "taker_buy_quote": 74.92325}, {"ts": 1768513740000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 18766.4, "quote_volume": 2711.41169, "trades": 40, "taker_buy_volume": 4973.6, "taker_buy_quote": 718.57863}, {"ts": 1768513800000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 2886.0, "quote_volume": 416.4498, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513860000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 50556.8, "quote_volume": 7299.15021, "trades": 50, "taker_buy_volume": 26002.6, "taker_buy_quote": 3753.95312}, {"ts": 1768513920000, "open": 0.1444, "high": 0.1444, "low": 0.1441, "close": 0.1442, "volume": 50261.9, "quote_volume": 7249.49878, "trades": 58, "taker_buy_volume": 41661.1, "taker_buy_quote": 6008.67053}, {"ts": 1768513980000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 30831.9, "quote_volume": 4445.95998, "trades": 30, "taker_buy_volume": 23331.2, "taker_buy_quote": 3364.35904}, {"ts": 1768514040000, "open": 0.1442, "high": 0.1442, "low": 0.1438, "close": 0.144, "volume": 70567.0, "quote_volume": 10161.02955, "trades": 79, "taker_buy_volume": 7449.7, "taker_buy_quote": 1073.4073}, {"ts": 1768514100000, "open": 0.1439, "high": 0.1442, "low": 0.1439, "close": 0.1442, "volume": 32311.8, "quote_volume": 4656.70277, "trades": 37, "taker_buy_volume": 27729.1, "taker_buy_quote": 3997.25224}, {"ts": 1768514160000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 84951.5, "quote_volume": 12250.01591, "trades": 38, "taker_buy_volume": 65237.8, "taker_buy_quote": 9407.30037}, {"ts": 1768514220000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 10140.3, "quote_volume": 1462.88383, "trades": 26, "taker_buy_volume": 8474.6, "taker_buy_quote": 1222.68989}, {"ts": 1768514280000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 743.1, "quote_volume": 107.15502, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514340000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 28375.6, "quote_volume": 4094.59908, "trades": 13, "taker_buy_volume": 28375.6, "taker_buy_quote": 4094.59908}, {"ts": 1768514400000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 187454.0, "quote_volume": 27061.8374, "trades": 81, "taker_buy_volume": 163026.3, "taker_buy_quote": 23536.30484}, {"ts": 1768514460000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 5395.8, "quote_volume": 779.47887, "trades": 20, "taker_buy_volume": 5079.6, "taker_buy_quote": 733.84494}, {"ts": 1768514520000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 3957.6, "quote_volume": 571.85804, "trades": 17, "taker_buy_volume": 2586.8, "taker_buy_quote": 373.7926}, {"ts": 1768514580000, "open": 0.1445, "high": 0.1451, "low": 0.1445, "close": 0.145, "volume": 524043.4, "quote_volume": 75922.40008, "trades": 251, "taker_buy_volume": 464973.4, "taker_buy_quote": 67361.28801}, {"ts": 1768514640000, "open": 0.1449, "high": 0.1452, "low": 0.1449, "close": 0.145, "volume": 16547.0, "quote_volume": 2400.57591, "trades": 45, "taker_buy_volume": 12995.4, "taker_buy_quote": 1885.37493}, {"ts": 1768514700000, "open": 0.145, "high": 0.1451, "low": 0.1449, "close": 0.145, "volume": 11064.1, "quote_volume": 1604.31665, "trades": 24, "taker_buy_volume": 3771.4, "taker_buy_quote": 546.88317}, {"ts": 1768514760000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.145, "volume": 15438.3, "quote_volume": 2238.3652, "trades": 21, "taker_buy_volume": 1166.8, "taker_buy_quote": 169.186}, {"ts": 1768514820000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 15541.2, "quote_volume": 2253.474, "trades": 25, "taker_buy_volume": 10302.0, "taker_buy_quote": 1493.79}, {"ts": 1768514880000, "open": 0.145, "high": 0.1451, "low": 0.1448, "close": 0.1448, "volume": 45773.4, "quote_volume": 6634.65121, "trades": 71, "taker_buy_volume": 5861.1, "taker_buy_quote": 849.82622}, {"ts": 1768514940000, "open": 0.1448, "high": 0.145, "low": 0.1448, "close": 0.1449, "volume": 75868.2, "quote_volume": 10993.30788, "trades": 26, "taker_buy_volume": 41741.3, "taker_buy_quote": 6048.35941}, {"ts": 1768515000000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 4781.0, "quote_volume": 692.7669, "trades": 12, "taker_buy_volume": 4781.0, "taker_buy_quote": 692.7669}, {"ts": 1768515060000, "open": 0.1449, "high": 0.145, "low": 0.1448, "close": 0.1448, "volume": 18537.7, "quote_volume": 2685.75661, "trades": 10, "taker_buy_volume": 34.8, "taker_buy_quote": 5.046}, {"ts": 1768515120000, "open": 0.1448, "high": 0.145, "low": 0.1448, "close": 0.1449, "volume": 9653.5, "quote_volume": 1399.09519, "trades": 33, "taker_buy_volume": 6162.0, "taker_buy_quote": 892.99846}, {"ts": 1768515180000, "open": 0.1449, "high": 0.1449, "low": 0.1442, "close": 0.1446, "volume": 257983.5, "quote_volume": 37280.96823, "trades": 196, "taker_buy_volume": 160173.0, "taker_buy_quote": 23138.46653}, {"ts": 1768515240000, "open": 0.1446, "high": 0.1448, "low": 0.1446, "close": 0.1448, "volume": 8491.8, "quote_volume": 1228.31759, "trades": 18, "taker_buy_volume": 4158.0, "taker_buy_quote": 601.65011}, {"ts": 1768515300000, "open": 0.1447, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 20028.2, "quote_volume": 2896.10689, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515360000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 16257.6, "quote_volume": 2348.9514, "trades": 26, "taker_buy_volume": 5489.2, "taker_buy_quote": 793.1894}, {"ts": 1768515420000, "open": 0.1445, "high": 0.1446, "low": 0.1444, "close": 0.1446, "volume": 11474.3, "quote_volume": 1658.51541, "trades": 22, "taker_buy_volume": 3408.3, "taker_buy_quote": 492.76134}, {"ts": 1768515480000, "open": 0.1447, "high": 0.1449, "low": 0.1446, "close": 0.1446, "volume": 18228.0, "quote_volume": 2639.11651, "trades": 37, "taker_buy_volume": 2833.4, "taker_buy_quote": 410.31311}, {"ts": 1768515540000, "open": 0.1446, "high": 0.145, "low": 0.1446, "close": 0.145, "volume": 46269.0, "quote_volume": 6699.98658, "trades": 62, "taker_buy_volume": 40074.9, "taker_buy_quote": 5802.56118}, {"ts": 1768515600000, "open": 0.145, "high": 0.1451, "low": 0.145, "close": 0.1451, "volume": 8838.1, "quote_volume": 1281.99533, "trades": 16, "taker_buy_volume": 1652.1, "taker_buy_quote": 239.71971}, {"ts": 1768515660000, "open": 0.1451, "high": 0.1451, "low": 0.145, "close": 0.1451, "volume": 5815.5, "quote_volume": 843.3726, "trades": 12, "taker_buy_volume": 233.7, "taker_buy_quote": 33.90987}, {"ts": 1768515720000, "open": 0.145, "high": 0.145, "low": 0.1448, "close": 0.1449, "volume": 77944.9, "quote_volume": 11300.60448, "trades": 39, "taker_buy_volume": 2273.4, "taker_buy_quote": 329.41566}, {"ts": 1768515780000, "open": 0.1448, "high": 0.1448, "low": 0.1445, "close": 0.1447, "volume": 107349.0, "quote_volume": 15532.78576, "trades": 58, "taker_buy_volume": 25899.1, "taker_buy_quote": 3747.59977}, {"ts": 1768515840000, "open": 0.1448, "high": 0.1448, "low": 0.1446, "close": 0.1447, "volume": 20309.3, "quote_volume": 2938.84188, "trades": 30, "taker_buy_volume": 15905.0, "taker_buy_quote": 2301.73586}, {"ts": 1768515900000, "open": 0.1446, "high": 0.1448, "low": 0.1446, "close": 0.1447, "volume": 5021.3, "quote_volume": 726.96252, "trades": 17, "taker_buy_volume": 1442.5, "taker_buy_quote": 208.81534}, {"ts": 1768515960000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 1128.0, "quote_volume": 163.32375, "trades": 9, "taker_buy_volume": 1021.5, "taker_buy_quote": 147.9132}, {"ts": 1768516020000, "open": 0.1448, "high": 0.145, "low": 0.1448, "close": 0.145, "volume": 58402.4, "quote_volume": 8467.33788, "trades": 83, "taker_buy_volume": 54758.7, "taker_buy_quote": 7939.70358}, {"ts": 1768516080000, "open": 0.1451, "high": 0.1453, "low": 0.1449, "close": 0.145, "volume": 66019.3, "quote_volume": 9579.39106, "trades": 82, "taker_buy_volume": 15950.0, "taker_buy_quote": 2314.8557}, {"ts": 1768516140000, "open": 0.145, "high": 0.145, "low": 0.1446, "close": 0.1447, "volume": 265773.0, "quote_volume": 38466.12062, "trades": 109, "taker_buy_volume": 41924.6, "taker_buy_quote": 6068.83434}, {"ts": 1768516200000, "open": 0.1448, "high": 0.145, "low": 0.1448, "close": 0.145, "volume": 24845.1, "quote_volume": 3599.16391, "trades": 17, "taker_buy_volume": 24845.1, "taker_buy_quote": 3599.16391}, {"ts": 1768516260000, "open": 0.145, "high": 0.1451, "low": 0.1448, "close": 0.1448, "volume": 133084.2, "quote_volume": 19303.89651, "trades": 96, "taker_buy_volume": 119268.4, "taker_buy_quote": 17299.97336}, {"ts": 1768516320000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 15821.5, "quote_volume": 2292.53535, "trades": 35, "taker_buy_volume": 12151.0, "taker_buy_quote": 1760.6799}, {"ts": 1768516380000, "open": 0.1448, "high": 0.145, "low": 0.1448, "close": 0.1449, "volume": 29542.9, "quote_volume": 4281.04287, "trades": 75, "taker_buy_volume": 24821.5, "taker_buy_quote": 3596.82083}, {"ts": 1768516440000, "open": 0.1449, "high": 0.145, "low": 0.1449, "close": 0.145, "volume": 34235.0, "quote_volume": 4962.34373, "trades": 67, "taker_buy_volume": 25365.5, "taker_buy_quote": 3677.14592}, {"ts": 1768516500000, "open": 0.1449, "high": 0.145, "low": 0.1449, "close": 0.145, "volume": 88310.8, "quote_volume": 12804.15352, "trades": 66, "taker_buy_volume": 26992.5, "taker_buy_quote": 3913.9125}, {"ts": 1768516560000, "open": 0.1451, "high": 0.1451, "low": 0.1443, "close": 0.1443, "volume": 241062.5, "quote_volume": 34865.25299, "trades": 219, "taker_buy_volume": 69041.6, "taker_buy_quote": 9981.44796}, {"ts": 1768516620000, "open": 0.1443, "high": 0.1443, "low": 0.144, "close": 0.1443, "volume": 225379.2, "quote_volume": 32506.3245, "trades": 127, "taker_buy_volume": 130591.7, "taker_buy_quote": 18839.39638}, {"ts": 1768516680000, "open": 0.1442, "high": 0.1443, "low": 0.144, "close": 0.1441, "volume": 221991.6, "quote_volume": 32010.38591, "trades": 240, "taker_buy_volume": 163955.0, "taker_buy_quote": 23646.77396}, {"ts": 1768516740000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 49415.9, "quote_volume": 7125.76634, "trades": 71, "taker_buy_volume": 33087.9, "taker_buy_quote": 4771.27518}, {"ts": 1768516800000, "open": 0.1442, "high": 0.1444, "low": 0.144, "close": 0.1442, "volume": 216033.6, "quote_volume": 31163.33186, "trades": 268, "taker_buy_volume": 163117.0, "taker_buy_quote": 23531.35736}, {"ts": 1768516860000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 42899.7, "quote_volume": 6186.11604, "trades": 80, "taker_buy_volume": 39989.1, "taker_buy_quote": 5766.42822}, {"ts": 1768516920000, "open": 0.1441, "high": 0.1444, "low": 0.1441, "close": 0.1444, "volume": 29849.5, "quote_volume": 4306.216, "trades": 69, "taker_buy_volume": 26051.0, "taker_buy_quote": 3758.10167}, {"ts": 1768516980000, "open": 0.1444, "high": 0.1444, "low": 0.1441, "close": 0.1442, "volume": 27142.5, "quote_volume": 3914.44547, "trades": 52, "taker_buy_volume": 19292.4, "taker_buy_quote": 2782.00958}, {"ts": 1768517040000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 49549.4, "quote_volume": 7140.29287, "trades": 36, "taker_buy_volume": 3102.0, "taker_buy_quote": 447.3084}, {"ts": 1768517100000, "open": 0.144, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 2861.3, "quote_volume": 412.27579, "trades": 15, "taker_buy_volume": 2364.0, "taker_buy_quote": 340.66459}, {"ts": 1768517160000, "open": 0.1441, "high": 0.1446, "low": 0.1441, "close": 0.1445, "volume": 108582.2, "quote_volume": 15683.50939, "trades": 67, "taker_buy_volume": 74143.8, "taker_buy_quote": 10704.70126}, {"ts": 1768517220000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1443, "volume": 10547.5, "quote_volume": 1522.52139, "trades": 32, "taker_buy_volume": 5953.4, "taker_buy_quote": 859.13728}, {"ts": 1768517280000, "open": 0.1443, "high": 0.1443, "low": 0.1432, "close": 0.1437, "volume": 1462254.8, "quote_volume": 210072.15869, "trades": 513, "taker_buy_volume": 364016.7, "taker_buy_quote": 52244.65516}, {"ts": 1768517340000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 33790.5, "quote_volume": 4857.69143, "trades": 46, "taker_buy_volume": 6255.2, "taker_buy_quote": 899.71721}, {"ts": 1768517400000, "open": 0.1439, "high": 0.1439, "low": 0.1436, "close": 0.1436, "volume": 44218.6, "quote_volume": 6354.34908, "trades": 36, "taker_buy_volume": 237.6, "taker_buy_quote": 34.18427}, {"ts": 1768517460000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 71435.4, "quote_volume": 10269.41403, "trades": 39, "taker_buy_volume": 42643.8, "taker_buy_quote": 6132.11564}, {"ts": 1768517520000, "open": 0.1436, "high": 0.1438, "low": 0.1431, "close": 0.1433, "volume": 390570.4, "quote_volume": 55996.55187, "trades": 160, "taker_buy_volume": 66172.6, "taker_buy_quote": 9486.73805}, {"ts": 1768517580000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 33306.4, "quote_volume": 4775.95787, "trades": 57, "taker_buy_volume": 31507.5, "taker_buy_quote": 4518.1755}, {"ts": 1768517640000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 4708.0, "quote_volume": 675.30503, "trades": 11, "taker_buy_volume": 1778.3, "taker_buy_quote": 255.18605}, {"ts": 1768517700000, "open": 0.1435, "high": 0.1438, "low": 0.1435, "close": 0.1438, "volume": 72467.3, "quote_volume": 10408.35548, "trades": 61, "taker_buy_volume": 72467.3, "taker_buy_quote": 10408.35548}, {"ts": 1768517760000, "open": 0.1437, "high": 0.1437, "low": 0.143, "close": 0.1431, "volume": 474721.9, "quote_volume": 68038.95113, "trades": 152, "taker_buy_volume": 115393.1, "taker_buy_quote": 16525.00609}, {"ts": 1768517820000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 8484.2, "quote_volume": 1214.85424, "trades": 26, "taker_buy_volume": 7652.2, "taker_buy_quote": 1095.79504}, {"ts": 1768517880000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 5346.0, "quote_volume": 765.5056, "trades": 13, "taker_buy_volume": 4930.0, "taker_buy_quote": 705.976}, {"ts": 1768517940000, "open": 0.1431, "high": 0.1432, "low": 0.1424, "close": 0.1428, "volume": 650432.4, "quote_volume": 92873.69579, "trades": 292, "taker_buy_volume": 195103.3, "taker_buy_quote": 27875.95325}, {"ts": 1768518000000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 125575.9, "quote_volume": 17944.73341, "trades": 31, "taker_buy_volume": 121720.3, "taker_buy_quote": 17393.83087}, {"ts": 1768518060000, "open": 0.1428, "high": 0.143, "low": 0.1427, "close": 0.1429, "volume": 79252.3, "quote_volume": 11328.10074, "trades": 82, "taker_buy_volume": 50865.5, "taker_buy_quote": 7272.74975}, {"ts": 1768518120000, "open": 0.143, "high": 0.1433, "low": 0.143, "close": 0.1431, "volume": 140839.1, "quote_volume": 20156.11123, "trades": 99, "taker_buy_volume": 84766.7, "taker_buy_quote": 12130.68827}, {"ts": 1768518180000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 21815.7, "quote_volume": 3121.8329, "trades": 33, "taker_buy_volume": 19942.1, "taker_buy_quote": 2853.72074}, {"ts": 1768518240000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 41345.0, "quote_volume": 5916.3145, "trades": 46, "taker_buy_volume": 169.4, "taker_buy_quote": 24.24114}, {"ts": 1768518300000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 118581.1, "quote_volume": 16947.48385, "trades": 149, "taker_buy_volume": 105277.0, "taker_buy_quote": 15045.86142}, {"ts": 1768518360000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 14090.4, "quote_volume": 2017.39944, "trades": 44, "taker_buy_volume": 13496.0, "taker_buy_quote": 1932.28754}, {"ts": 1768518420000, "open": 0.1431, "high": 0.1431, "low": 0.1428, "close": 0.143, "volume": 65589.9, "quote_volume": 9378.98084, "trades": 111, "taker_buy_volume": 49672.7, "taker_buy_quote": 7103.26598}, {"ts": 1768518480000, "open": 0.143, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 72185.4, "quote_volume": 10319.09305, "trades": 126, "taker_buy_volume": 47824.5, "taker_buy_quote": 6837.7971}, {"ts": 1768518540000, "open": 0.1429, "high": 0.1429, "low": 0.1426, "close": 0.1426, "volume": 188781.4, "quote_volume": 26959.46658, "trades": 203, "taker_buy_volume": 62953.6, "taker_buy_quote": 8993.02266}, {"ts": 1768518600000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 23118.1, "quote_volume": 3298.95903, "trades": 60, "taker_buy_volume": 23047.0, "taker_buy_quote": 3288.81306}, {"ts": 1768518660000, "open": 0.1427, "high": 0.1428, "low": 0.1424, "close": 0.1425, "volume": 174688.8, "quote_volume": 24901.90235, "trades": 210, "taker_buy_volume": 40732.2, "taker_buy_quote": 5803.86054}, {"ts": 1768518720000, "open": 0.1426, "high": 0.143, "low": 0.1426, "close": 0.1428, "volume": 408504.8, "quote_volume": 58376.67733, "trades": 366, "taker_buy_volume": 208079.3, "taker_buy_quote": 29734.32926}, {"ts": 1768518780000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 59568.3, "quote_volume": 8517.67438, "trades": 106, "taker_buy_volume": 29061.6, "taker_buy_quote": 4155.21628}, {"ts": 1768518840000, "open": 0.143, "high": 0.1432, "low": 0.1429, "close": 0.143, "volume": 155806.7, "quote_volume": 22295.85534, "trades": 222, "taker_buy_volume": 130114.5, "taker_buy_quote": 18620.19352}, {"ts": 1768518900000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 128303.2, "quote_volume": 18346.73986, "trades": 139, "taker_buy_volume": 104701.0, "taker_buy_quote": 14972.24905}, {"ts": 1768518960000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 66853.8, "quote_volume": 9569.38836, "trades": 86, "taker_buy_volume": 57316.6, "taker_buy_quote": 8204.37278}, {"ts": 1768519020000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 40901.5, "quote_volume": 5851.43009, "trades": 40, "taker_buy_volume": 8385.0, "taker_buy_quote": 1199.8935}, {"ts": 1768519080000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 55858.3, "quote_volume": 7992.82846, "trades": 51, "taker_buy_volume": 30928.4, "taker_buy_quote": 4425.85404}, {"ts": 1768519140000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 28118.9, "quote_volume": 4023.17854, "trades": 21, "taker_buy_volume": 8560.5, "taker_buy_quote": 1225.15878}, {"ts": 1768519200000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 7267.4, "quote_volume": 1039.9505, "trades": 18, "taker_buy_volume": 7123.0, "taker_buy_quote": 1019.3013}, {"ts": 1768519260000, "open": 0.143, "high": 0.1431, "low": 0.1423, "close": 0.1426, "volume": 397979.9, "quote_volume": 56810.58695, "trades": 469, "taker_buy_volume": 196280.1, "taker_buy_quote": 28040.27881}, {"ts": 1768519320000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 31832.6, "quote_volume": 4538.24934, "trades": 57, "taker_buy_volume": 5864.0, "taker_buy_quote": 836.67153}, {"ts": 1768519380000, "open": 0.1427, "high": 0.143, "low": 0.1427, "close": 0.143, "volume": 298129.4, "quote_volume": 42571.45564, "trades": 193, "taker_buy_volume": 219243.3, "taker_buy_quote": 31307.32166}, {"ts": 1768519440000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 83762.5, "quote_volume": 11968.86694, "trades": 59, "taker_buy_volume": 6319.4, "taker_buy_quote": 903.04226}, {"ts": 1768519500000, "open": 0.1428, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 183495.2, "quote_volume": 26234.26504, "trades": 157, "taker_buy_volume": 107929.3, "taker_buy_quote": 15431.44995}, {"ts": 1768519560000, "open": 0.1429, "high": 0.1432, "low": 0.1429, "close": 0.1431, "volume": 154162.5, "quote_volume": 22060.21684, "trades": 118, "taker_buy_volume": 50881.8, "taker_buy_quote": 7278.83169}, {"ts": 1768519620000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 16851.2, "quote_volume": 2413.05296, "trades": 19, "taker_buy_volume": 16377.8, "taker_buy_quote": 2345.30942}, {"ts": 1768519680000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 41718.7, "quote_volume": 5974.81616, "trades": 46, "taker_buy_volume": 6983.2, "taker_buy_quote": 1000.69256}, {"ts": 1768519740000, "open": 0.1432, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 41041.0, "quote_volume": 5875.73071, "trades": 65, "taker_buy_volume": 23666.7, "taker_buy_quote": 3389.06777}, {"ts": 1768519800000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 36980.2, "quote_volume": 5293.17955, "trades": 22, "taker_buy_volume": 5852.4, "taker_buy_quote": 838.14649}, {"ts": 1768519860000, "open": 0.1431, "high": 0.1432, "low": 0.1423, "close": 0.1425, "volume": 388834.5, "quote_volume": 55473.61281, "trades": 359, "taker_buy_volume": 78176.6, "taker_buy_quote": 11152.50296}, {"ts": 1768519920000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 84063.6, "quote_volume": 12001.48877, "trades": 74, "taker_buy_volume": 69999.9, "taker_buy_quote": 9993.19241}, {"ts": 1768519980000, "open": 0.1429, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 479414.9, "quote_volume": 68566.74476, "trades": 224, "taker_buy_volume": 403328.7, "taker_buy_quote": 57689.95021}, {"ts": 1768520040000, "open": 0.1431, "high": 0.1431, "low": 0.1428, "close": 0.1429, "volume": 272336.2, "quote_volume": 38957.4012, "trades": 125, "taker_buy_volume": 45660.9, "taker_buy_quote": 6527.98181}, {"ts": 1768520100000, "open": 0.1429, "high": 0.1432, "low": 0.1429, "close": 0.1431, "volume": 160571.0, "quote_volume": 22973.90204, "trades": 98, "taker_buy_volume": 134250.0, "taker_buy_quote": 19208.24139}, {"ts": 1768520160000, "open": 0.1431, "high": 0.1432, "low": 0.1429, "close": 0.1432, "volume": 133436.7, "quote_volume": 19096.09314, "trades": 92, "taker_buy_volume": 57560.4, "taker_buy_quote": 8241.15966}, {"ts": 1768520220000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 23832.2, "quote_volume": 3412.81988, "trades": 24, "taker_buy_volume": 3633.2, "taker_buy_quote": 520.32308}, {"ts": 1768520280000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 5527.6, "quote_volume": 791.97149, "trades": 9, "taker_buy_volume": 4191.7, "taker_buy_quote": 600.67061}, {"ts": 1768520340000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 92.5, "quote_volume": 13.246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520400000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 19553.4, "quote_volume": 2799.22627, "trades": 27, "taker_buy_volume": 5524.6, "taker_buy_quote": 791.16459}, {"ts": 1768520460000, "open": 0.1432, "high": 0.1432, "low": 0.1426, "close": 0.1427, "volume": 543126.3, "quote_volume": 77607.56999, "trades": 460, "taker_buy_volume": 210402.1, "taker_buy_quote": 30077.8506}, {"ts": 1768520520000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 52418.2, "quote_volume": 7484.46381, "trades": 53, "taker_buy_volume": 43866.7, "taker_buy_quote": 6264.16476}, {"ts": 1768520580000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 3836.6, "quote_volume": 548.25014, "trades": 9, "taker_buy_volume": 3836.6, "taker_buy_quote": 548.25014}, {"ts": 1768520640000, "open": 0.1429, "high": 0.1429, "low": 0.1424, "close": 0.1427, "volume": 510655.5, "quote_volume": 72842.6383, "trades": 209, "taker_buy_volume": 91847.8, "taker_buy_quote": 13098.46753}, {"ts": 1768520700000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 141957.7, "quote_volume": 20251.9863, "trades": 86, "taker_buy_volume": 53561.4, "taker_buy_quote": 7643.21178}, {"ts": 1768520760000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 28180.2, "quote_volume": 4021.11752, "trades": 45, "taker_buy_volume": 10697.4, "taker_buy_quote": 1526.51898}, {"ts": 1768520820000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 55864.4, "quote_volume": 7968.76385, "trades": 59, "taker_buy_volume": 18253.6, "taker_buy_quote": 2604.78872}, {"ts": 1768520880000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 15276.1, "quote_volume": 2178.37186, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520940000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 35859.5, "quote_volume": 5116.10504, "trades": 53, "taker_buy_volume": 16651.4, "taker_buy_quote": 2376.15478}, {"ts": 1768521000000, "open": 0.1428, "high": 0.1432, "low": 0.1428, "close": 0.143, "volume": 187220.2, "quote_volume": 26782.22718, "trades": 113, "taker_buy_volume": 110774.0, "taker_buy_quote": 15845.22995}, {"ts": 1768521060000, "open": 0.143, "high": 0.143, "low": 0.1425, "close": 0.1428, "volume": 507745.1, "quote_volume": 72480.93834, "trades": 410, "taker_buy_volume": 177538.8, "taker_buy_quote": 25349.5623}, {"ts": 1768521120000, "open": 0.1429, "high": 0.1431, "low": 0.1423, "close": 0.1427, "volume": 766016.6, "quote_volume": 109285.40761, "trades": 299, "taker_buy_volume": 133751.5, "taker_buy_quote": 19093.86696}, {"ts": 1768521180000, "open": 0.1427, "high": 0.1428, "low": 0.1425, "close": 0.1426, "volume": 101535.5, "quote_volume": 14487.16016, "trades": 76, "taker_buy_volume": 9255.6, "taker_buy_quote": 1320.36485}, {"ts": 1768521240000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1427, "volume": 45878.7, "quote_volume": 6546.20044, "trades": 48, "taker_buy_volume": 21748.1, "taker_buy_quote": 3103.5533}, {"ts": 1768521300000, "open": 0.1427, "high": 0.1429, "low": 0.1425, "close": 0.1427, "volume": 112357.6, "quote_volume": 16041.6134, "trades": 99, "taker_buy_volume": 39460.5, "taker_buy_quote": 5635.04363}, {"ts": 1768521360000, "open": 0.1427, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 43782.2, "quote_volume": 6249.36857, "trades": 55, "taker_buy_volume": 30395.3, "taker_buy_quote": 4338.64444}, {"ts": 1768521420000, "open": 0.1428, "high": 0.1429, "low": 0.1426, "close": 0.1429, "volume": 38799.4, "quote_volume": 5538.72685, "trades": 60, "taker_buy_volume": 15726.6, "taker_buy_quote": 2245.61813}, {"ts": 1768521480000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 13858.2, "quote_volume": 1978.31467, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521540000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 32681.8, "quote_volume": 4666.91528, "trades": 39, "taker_buy_volume": 28565.1, "taker_buy_quote": 4079.09628}, {"ts": 1768521600000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 63525.2, "quote_volume": 9058.92865, "trades": 40, "taker_buy_volume": 20879.8, "taker_buy_quote": 2977.58101}, {"ts": 1768521660000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 30507.3, "quote_volume": 4355.30518, "trades": 56, "taker_buy_volume": 14148.9, "taker_buy_quote": 2019.55441}, {"ts": 1768521720000, "open": 0.1427, "high": 0.1432, "low": 0.1427, "close": 0.1432, "volume": 126124.0, "quote_volume": 18051.87165, "trades": 92, "taker_buy_volume": 119017.3, "taker_buy_quote": 17034.42976}, {"ts": 1768521780000, "open": 0.1432, "high": 0.1433, "low": 0.143, "close": 0.1433, "volume": 136752.2, "quote_volume": 19577.86533, "trades": 83, "taker_buy_volume": 33247.7, "taker_buy_quote": 4758.95178}, {"ts": 1768521840000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 7297.0, "quote_volume": 1045.63975, "trades": 4, "taker_buy_volume": 7093.5, "taker_buy_quote": 1016.49855}, {"ts": 1768521900000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 81003.9, "quote_volume": 11619.29676, "trades": 68, "taker_buy_volume": 59577.2, "taker_buy_quote": 8545.2608}, {"ts": 1768521960000, "open": 0.1434, "high": 0.1436, "low": 0.1433, "close": 0.1434, "volume": 132400.2, "quote_volume": 18989.908, "trades": 81, "taker_buy_volume": 51227.0, "taker_buy_quote": 7349.12406}, {"ts": 1768522020000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 10427.3, "quote_volume": 1493.63446, "trades": 25, "taker_buy_volume": 8968.2, "taker_buy_quote": 1284.61897}, {"ts": 1768522080000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 8614.1, "quote_volume": 1234.40053, "trades": 24, "taker_buy_volume": 7677.7, "taker_buy_quote": 1100.21441}, {"ts": 1768522140000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 38445.7, "quote_volume": 5512.92513, "trades": 20, "taker_buy_volume": 38203.8, "taker_buy_quote": 5478.27751}, {"ts": 1768522200000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 82661.2, "quote_volume": 11851.64714, "trades": 75, "taker_buy_volume": 16842.3, "taker_buy_quote": 2414.92693}, {"ts": 1768522260000, "open": 0.1434, "high": 0.1437, "low": 0.1434, "close": 0.1436, "volume": 235743.5, "quote_volume": 33849.28289, "trades": 133, "taker_buy_volume": 95262.0, "taker_buy_quote": 13677.65225}, {"ts": 1768522320000, "open": 0.1435, "high": 0.1438, "low": 0.1434, "close": 0.1438, "volume": 113925.8, "quote_volume": 16362.13674, "trades": 70, "taker_buy_volume": 67011.3, "taker_buy_quote": 9623.14817}, {"ts": 1768522380000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 113122.4, "quote_volume": 16271.17237, "trades": 70, "taker_buy_volume": 80065.5, "taker_buy_quote": 11517.70285}, {"ts": 1768522440000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 17582.7, "quote_volume": 2527.4821, "trades": 21, "taker_buy_volume": 6635.4, "taker_buy_quote": 954.17052}, {"ts": 1768522500000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 20743.1, "quote_volume": 2983.90264, "trades": 64, "taker_buy_volume": 10745.8, "taker_buy_quote": 1546.10885}, {"ts": 1768522560000, "open": 0.144, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 8344.2, "quote_volume": 1200.73801, "trades": 24, "taker_buy_volume": 76.3, "taker_buy_quote": 10.9872}, {"ts": 1768522620000, "open": 0.144, "high": 0.144, "low": 0.1435, "close": 0.1437, "volume": 172046.6, "quote_volume": 24745.41333, "trades": 111, "taker_buy_volume": 38268.5, "taker_buy_quote": 5499.68343}, {"ts": 1768522680000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 6511.8, "quote_volume": 936.28066, "trades": 16, "taker_buy_volume": 5235.0, "taker_buy_quote": 752.8045}, {"ts": 1768522740000, "open": 0.1439, "high": 0.1442, "low": 0.1439, "close": 0.1442, "volume": 41291.9, "quote_volume": 5948.30384, "trades": 71, "taker_buy_volume": 39595.8, "taker_buy_quote": 5704.0306}, {"ts": 1768522800000, "open": 0.1441, "high": 0.1443, "low": 0.1439, "close": 0.1441, "volume": 404083.4, "quote_volume": 58248.66647, "trades": 156, "taker_buy_volume": 379564.8, "taker_buy_quote": 54717.52642}, {"ts": 1768522860000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1443, "volume": 18498.4, "quote_volume": 2667.67667, "trades": 40, "taker_buy_volume": 8477.7, "taker_buy_quote": 1222.77038}, {"ts": 1768522920000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1444, "volume": 17913.8, "quote_volume": 2586.43494, "trades": 19, "taker_buy_volume": 17319.0, "taker_buy_quote": 2500.66478}, {"ts": 1768522980000, "open": 0.1444, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 87875.5, "quote_volume": 12696.76967, "trades": 39, "taker_buy_volume": 17414.8, "taker_buy_quote": 2516.4386}, {"ts": 1768523040000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 74783.8, "quote_volume": 10802.54134, "trades": 68, "taker_buy_volume": 27087.1, "taker_buy_quote": 3911.65063}, {"ts": 1768523100000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1444, "volume": 50526.0, "quote_volume": 7295.7875, "trades": 53, "taker_buy_volume": 16418.7, "taker_buy_quote": 2370.86028}, {"ts": 1768523160000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1444, "volume": 54108.1, "quote_volume": 7814.07657, "trades": 57, "taker_buy_volume": 39448.5, "taker_buy_quote": 5697.9757}, {"ts": 1768523220000, "open": 0.1443, "high": 0.1443, "low": 0.144, "close": 0.1441, "volume": 76172.2, "quote_volume": 10981.4184, "trades": 78, "taker_buy_volume": 27472.1, "taker_buy_quote": 3959.46045}, {"ts": 1768523280000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 11901.1, "quote_volume": 1714.14603, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523340000, "open": 0.144, "high": 0.1442, "low": 0.144, "close": 0.1441, "volume": 10754.8, "quote_volume": 1549.7426, "trades": 19, "taker_buy_volume": 6740.7, "taker_buy_quote": 971.3418}, {"ts": 1768523400000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1443, "volume": 11073.7, "quote_volume": 1596.95648, "trades": 36, "taker_buy_volume": 10609.5, "taker_buy_quote": 1530.04357}, {"ts": 1768523460000, "open": 0.1443, "high": 0.1443, "low": 0.144, "close": 0.1442, "volume": 60338.4, "quote_volume": 8697.69546, "trades": 60, "taker_buy_volume": 21647.0, "taker_buy_quote": 3119.82565}, {"ts": 1768523520000, "open": 0.1443, "high": 0.1444, "low": 0.1442, "close": 0.1444, "volume": 41178.8, "quote_volume": 5941.64746, "trades": 64, "taker_buy_volume": 31505.3, "taker_buy_quote": 4546.45539}, {"ts": 1768523580000, "open": 0.1444, "high": 0.1444, "low": 0.1441, "close": 0.1442, "volume": 115287.0, "quote_volume": 16629.87097, "trades": 97, "taker_buy_volume": 30337.0, "taker_buy_quote": 4378.25764}, {"ts": 1768523640000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 17636.7, "quote_volume": 2543.21214, "trades": 26, "taker_buy_volume": 9955.6, "taker_buy_quote": 1435.59752}, {"ts": 1768523700000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 20431.0, "quote_volume": 2946.09094, "trades": 34, "taker_buy_volume": 18538.5, "taker_buy_quote": 2673.2517}, {"ts": 1768523760000, "open": 0.1442, "high": 0.1443, "low": 0.144, "close": 0.1443, "volume": 52518.5, "quote_volume": 7571.19353, "trades": 62, "taker_buy_volume": 38051.4, "taker_buy_quote": 5485.37107}, {"ts": 1768523820000, "open": 0.1443, "high": 0.1446, "low": 0.1443, "close": 0.1445, "volume": 87724.8, "quote_volume": 12665.14695, "trades": 44, "taker_buy_volume": 79167.9, "taker_buy_quote": 11428.6749}, {"ts": 1768523880000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 27122.3, "quote_volume": 3919.1187, "trades": 14, "taker_buy_volume": 1000.0, "taker_buy_quote": 144.5}, {"ts": 1768523940000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 16832.1, "quote_volume": 2430.55524, "trades": 30, "taker_buy_volume": 13600.3, "taker_buy_quote": 1963.88332}, {"ts": 1768524000000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 69492.0, "quote_volume": 10041.47027, "trades": 44, "taker_buy_volume": 66532.0, "taker_buy_quote": 9613.77763}, {"ts": 1768524060000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 8203.3, "quote_volume": 1184.55652, "trades": 19, "taker_buy_volume": 6129.9, "taker_buy_quote": 885.15756}, {"ts": 1768524120000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 2837.8, "quote_volume": 409.71626, "trades": 14, "taker_buy_volume": 2217.2, "taker_buy_quote": 320.16368}, {"ts": 1768524180000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 22344.5, "quote_volume": 3227.64934, "trades": 45, "taker_buy_volume": 10918.8, "taker_buy_quote": 1577.55358}, {"ts": 1768524240000, "open": 0.1444, "high": 0.1446, "low": 0.1443, "close": 0.1446, "volume": 18977.9, "quote_volume": 2739.82412, "trades": 31, "taker_buy_volume": 9860.8, "taker_buy_quote": 1424.00826}, {"ts": 1768524300000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 2701.0, "quote_volume": 390.2945, "trades": 15, "taker_buy_volume": 216.2, "taker_buy_quote": 31.2409}, {"ts": 1768524360000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 137468.1, "quote_volume": 19834.24754, "trades": 141, "taker_buy_volume": 121516.2, "taker_buy_quote": 17533.20911}, {"ts": 1768524420000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 7177.9, "quote_volume": 1036.29751, "trades": 21, "taker_buy_volume": 3941.6, "taker_buy_quote": 568.97579}, {"ts": 1768524480000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 5454.8, "quote_volume": 787.65847, "trades": 5, "taker_buy_volume": 5308.3, "taker_buy_quote": 766.51852}, {"ts": 1768524540000, "open": 0.1444, "high": 0.1444, "low": 0.1441, "close": 0.1441, "volume": 45803.6, "quote_volume": 6606.26335, "trades": 51, "taker_buy_volume": 19295.5, "taker_buy_quote": 2784.43516}, {"ts": 1768524600000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 37998.0, "quote_volume": 5474.73002, "trades": 25, "taker_buy_volume": 223.7, "taker_buy_quote": 32.23517}, {"ts": 1768524660000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 2809.0, "quote_volume": 404.76015, "trades": 19, "taker_buy_volume": 1712.5, "taker_buy_quote": 246.77125}, {"ts": 1768524720000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.1441, "volume": 82606.5, "quote_volume": 11892.54837, "trades": 72, "taker_buy_volume": 33694.2, "taker_buy_quote": 4852.21967}, {"ts": 1768524780000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 1896.1, "quote_volume": 273.35889, "trades": 14, "taker_buy_volume": 1156.6, "taker_buy_quote": 166.78172}, {"ts": 1768524840000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 144.8, "quote_volume": 20.88016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524900000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 17125.4, "quote_volume": 2467.67771, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524960000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 952.5, "quote_volume": 137.16, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525020000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 21409.8, "quote_volume": 3085.09007, "trades": 36, "taker_buy_volume": 20490.5, "taker_buy_quote": 2952.68105}, {"ts": 1768525080000, "open": 0.1441, "high": 0.1441, "low": 0.1437, "close": 0.1438, "volume": 100255.3, "quote_volume": 14424.36106, "trades": 105, "taker_buy_volume": 4660.7, "taker_buy_quote": 670.34936}, {"ts": 1768525140000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 41977.4, "quote_volume": 6038.64011, "trades": 58, "taker_buy_volume": 2716.9, "taker_buy_quote": 390.83171}, {"ts": 1768525200000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 19964.6, "quote_volume": 2874.72316, "trades": 18, "taker_buy_volume": 19147.6, "taker_buy_quote": 2757.15686}, {"ts": 1768525260000, "open": 0.144, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 40702.1, "quote_volume": 5866.81226, "trades": 85, "taker_buy_volume": 29277.2, "taker_buy_quote": 4220.2788}, {"ts": 1768525320000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1441, "volume": 29998.4, "quote_volume": 4322.78259, "trades": 42, "taker_buy_volume": 1827.3, "taker_buy_quote": 263.32708}, {"ts": 1768525380000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 299.8, "quote_volume": 43.20118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525440000, "open": 0.1441, "high": 0.1441, "low": 0.1438, "close": 0.1438, "volume": 32773.5, "quote_volume": 4719.25779, "trades": 48, "taker_buy_volume": 6779.2, "taker_buy_quote": 976.8626}, {"ts": 1768525500000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 14852.0, "quote_volume": 2135.7176, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525560000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 1229.6, "quote_volume": 176.69352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525620000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 1942.0, "quote_volume": 279.27495, "trades": 10, "taker_buy_volume": 1900.3, "taker_buy_quote": 273.27849}, {"ts": 1768525680000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 13289.4, "quote_volume": 1910.63733, "trades": 23, "taker_buy_volume": 1430.4, "taker_buy_quote": 205.83456}, {"ts": 1768525740000, "open": 0.1437, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 50151.5, "quote_volume": 7201.66815, "trades": 37, "taker_buy_volume": 11688.9, "taker_buy_quote": 1678.52604}, {"ts": 1768525800000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 65966.0, "quote_volume": 9475.18637, "trades": 53, "taker_buy_volume": 19103.1, "taker_buy_quote": 2743.35676}, {"ts": 1768525860000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 34421.1, "quote_volume": 4938.75148, "trades": 44, "taker_buy_volume": 2140.6, "taker_buy_quote": 307.28663}, {"ts": 1768525920000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 29111.3, "quote_volume": 4175.83919, "trades": 29, "taker_buy_volume": 1694.9, "taker_buy_quote": 243.21815}, {"ts": 1768525980000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1435, "volume": 19548.2, "quote_volume": 2802.66327, "trades": 33, "taker_buy_volume": 3151.9, "taker_buy_quote": 452.09994}, {"ts": 1768526040000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 19186.1, "quote_volume": 2755.09553, "trades": 38, "taker_buy_volume": 12164.9, "taker_buy_quote": 1746.87964}, {"ts": 1768526100000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1435, "volume": 29728.8, "quote_volume": 4266.81258, "trades": 34, "taker_buy_volume": 2612.1, "taker_buy_quote": 375.109}, {"ts": 1768526160000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 25565.2, "quote_volume": 3672.06399, "trades": 38, "taker_buy_volume": 7217.5, "taker_buy_quote": 1037.06726}, {"ts": 1768526220000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 29077.9, "quote_volume": 4176.71118, "trades": 34, "taker_buy_volume": 2629.5, "taker_buy_quote": 378.02382}, {"ts": 1768526280000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 467.0, "quote_volume": 67.1079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526340000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 18392.2, "quote_volume": 2642.34323, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526400000, "open": 0.1436, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 15884.5, "quote_volume": 2279.38216, "trades": 34, "taker_buy_volume": 683.5, "taker_buy_quote": 98.08225}, {"ts": 1768526460000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 17440.1, "quote_volume": 2499.17258, "trades": 25, "taker_buy_volume": 1648.4, "taker_buy_quote": 236.22197}, {"ts": 1768526520000, "open": 0.1433, "high": 0.1433, "low": 0.143, "close": 0.1431, "volume": 51883.1, "quote_volume": 7425.4206, "trades": 58, "taker_buy_volume": 14133.0, "taker_buy_quote": 2022.56408}, {"ts": 1768526580000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 31323.3, "quote_volume": 4488.24417, "trades": 52, "taker_buy_volume": 29330.5, "taker_buy_quote": 4202.88469}, {"ts": 1768526640000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 47411.2, "quote_volume": 6791.27615, "trades": 23, "taker_buy_volume": 211.4, "taker_buy_quote": 30.27248}, {"ts": 1768526700000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 79046.3, "quote_volume": 11317.0927, "trades": 78, "taker_buy_volume": 35392.8, "taker_buy_quote": 5068.25244}, {"ts": 1768526760000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 50787.8, "quote_volume": 7271.58621, "trades": 25, "taker_buy_volume": 12188.3, "taker_buy_quote": 1745.36456}, {"ts": 1768526820000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 12538.2, "quote_volume": 1796.73554, "trades": 33, "taker_buy_volume": 12392.5, "taker_buy_quote": 1775.85673}, {"ts": 1768526880000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 28338.6, "quote_volume": 4059.99651, "trades": 19, "taker_buy_volume": 6971.3, "taker_buy_quote": 998.98729}, {"ts": 1768526940000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 948.4, "quote_volume": 135.90572, "trades": 5, "taker_buy_volume": 948.4, "taker_buy_quote": 135.90572}, {"ts": 1768527000000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 19374.2, "quote_volume": 2781.07527, "trades": 46, "taker_buy_volume": 9174.9, "taker_buy_quote": 1317.15317}, {"ts": 1768527060000, "open": 0.1436, "high": 0.1439, "low": 0.1435, "close": 0.1435, "volume": 131213.2, "quote_volume": 18861.3057, "trades": 158, "taker_buy_volume": 67632.3, "taker_buy_quote": 9720.64117}, {"ts": 1768527120000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1435, "volume": 43816.9, "quote_volume": 6283.77056, "trades": 52, "taker_buy_volume": 27041.3, "taker_buy_quote": 3878.8489}, {"ts": 1768527180000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 25038.1, "quote_volume": 3592.66406, "trades": 32, "taker_buy_volume": 17474.0, "taker_buy_quote": 2507.6518}, {"ts": 1768527240000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 9403.3, "quote_volume": 1348.56656, "trades": 17, "taker_buy_volume": 540.0, "taker_buy_quote": 77.49}, {"ts": 1768527300000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 2285.7, "quote_volume": 327.76938, "trades": 14, "taker_buy_volume": 1290.8, "taker_buy_quote": 185.10072}, {"ts": 1768527360000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 1221.5, "quote_volume": 175.1631, "trades": 6, "taker_buy_volume": 1221.5, "taker_buy_quote": 175.1631}, {"ts": 1768527420000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 213.9, "quote_volume": 30.67326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527480000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 11026.0, "quote_volume": 1580.31439, "trades": 16, "taker_buy_volume": 2789.3, "taker_buy_quote": 399.98562}, {"ts": 1768527540000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 13421.2, "quote_volume": 1924.60008, "trades": 19, "taker_buy_volume": 7724.2, "taker_buy_quote": 1107.65028}, {"ts": 1768527600000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 20646.3, "quote_volume": 2957.53673, "trades": 30, "taker_buy_volume": 343.9, "taker_buy_quote": 49.27545}, {"ts": 1768527660000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 16224.3, "quote_volume": 2324.81622, "trades": 21, "taker_buy_volume": 16224.3, "taker_buy_quote": 2324.81622}, {"ts": 1768527720000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 34758.7, "quote_volume": 4980.22293, "trades": 31, "taker_buy_volume": 20971.7, "taker_buy_quote": 3005.24461}, {"ts": 1768527780000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 119995.7, "quote_volume": 17215.16013, "trades": 52, "taker_buy_volume": 119917.3, "taker_buy_quote": 17203.92541}, {"ts": 1768527840000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 1393.6, "quote_volume": 199.84224, "trades": 2, "taker_buy_volume": 1393.6, "taker_buy_quote": 199.84224}, {"ts": 1768527900000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 17875.8, "quote_volume": 2560.81596, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527960000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 13498.2, "quote_volume": 1934.65374, "trades": 29, "taker_buy_volume": 3584.6, "taker_buy_quote": 513.78518}, {"ts": 1768528020000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 97071.3, "quote_volume": 13910.85677, "trades": 62, "taker_buy_volume": 34090.2, "taker_buy_quote": 4885.68354}, {"ts": 1768528080000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 2215.6, "quote_volume": 317.71704, "trades": 6, "taker_buy_volume": 2215.6, "taker_buy_quote": 317.71704}, {"ts": 1768528140000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 31224.8, "quote_volume": 4479.92036, "trades": 50, "taker_buy_volume": 12929.2, "taker_buy_quote": 1855.00364}, {"ts": 1768528200000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 22634.9, "quote_volume": 3247.17511, "trades": 29, "taker_buy_volume": 7028.0, "taker_buy_quote": 1008.28274}, {"ts": 1768528260000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 30259.7, "quote_volume": 4339.88666, "trades": 36, "taker_buy_volume": 3923.6, "taker_buy_quote": 563.0366}, {"ts": 1768528320000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 20935.0, "quote_volume": 2998.90336, "trades": 29, "taker_buy_volume": 1172.3, "taker_buy_quote": 167.99059}, {"ts": 1768528380000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 152122.4, "quote_volume": 21817.97596, "trades": 87, "taker_buy_volume": 142646.2, "taker_buy_quote": 20459.95626}, {"ts": 1768528440000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 10799.0, "quote_volume": 1547.79092, "trades": 14, "taker_buy_volume": 1234.9, "taker_buy_quote": 177.08466}, {"ts": 1768528500000, "open": 0.1433, "high": 0.1436, "low": 0.1433, "close": 0.1435, "volume": 111677.1, "quote_volume": 16026.59824, "trades": 84, "taker_buy_volume": 95515.7, "taker_buy_quote": 13709.17258}, {"ts": 1768528560000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 4785.7, "quote_volume": 687.26131, "trades": 14, "taker_buy_volume": 4653.5, "taker_buy_quote": 668.27739}, {"ts": 1768528620000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 11225.1, "quote_volume": 1611.99986, "trades": 19, "taker_buy_volume": 8036.5, "taker_buy_quote": 1154.1414}, {"ts": 1768528680000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 2718.0, "quote_volume": 390.54785, "trades": 7, "taker_buy_volume": 2430.5, "taker_buy_quote": 349.26285}, {"ts": 1768528740000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 40931.0, "quote_volume": 5879.91101, "trades": 43, "taker_buy_volume": 19108.5, "taker_buy_quote": 2744.2246}, {"ts": 1768528800000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 87.6, "quote_volume": 12.57936, "trades": 1, "taker_buy_volume": 87.6, "taker_buy_quote": 12.57936}, {"ts": 1768528860000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 9799.6, "quote_volume": 1407.22256, "trades": 22, "taker_buy_volume": 9799.6, "taker_buy_quote": 1407.22256}, {"ts": 1768528920000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 122.2, "quote_volume": 17.56014, "trades": 2, "taker_buy_volume": 122.2, "taker_buy_quote": 17.56014}, {"ts": 1768528980000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 18675.6, "quote_volume": 2682.26492, "trades": 23, "taker_buy_volume": 4487.6, "taker_buy_quote": 644.86812}, {"ts": 1768529040000, "open": 0.1436, "high": 0.1437, "low": 0.1434, "close": 0.1436, "volume": 88571.9, "quote_volume": 12714.18251, "trades": 107, "taker_buy_volume": 46316.0, "taker_buy_quote": 6649.09308}, {"ts": 1768529100000, "open": 0.1436, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 28764.6, "quote_volume": 4127.98158, "trades": 54, "taker_buy_volume": 12055.4, "taker_buy_quote": 1731.0068}, {"ts": 1768529160000, "open": 0.1435, "high": 0.1436, "low": 0.1433, "close": 0.1435, "volume": 71642.4, "quote_volume": 10276.81194, "trades": 108, "taker_buy_volume": 38044.7, "taker_buy_quote": 5459.10477}, {"ts": 1768529220000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1435, "volume": 22588.0, "quote_volume": 3238.60635, "trades": 46, "taker_buy_volume": 4465.3, "taker_buy_quote": 640.7175}, {"ts": 1768529280000, "open": 0.1435, "high": 0.1435, "low": 0.1432, "close": 0.1433, "volume": 26355.6, "quote_volume": 3777.74731, "trades": 38, "taker_buy_volume": 196.7, "taker_buy_quote": 28.18711}, {"ts": 1768529340000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 61060.8, "quote_volume": 8743.18567, "trades": 52, "taker_buy_volume": 21017.9, "taker_buy_quote": 3010.09911}, {"ts": 1768529400000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 100918.7, "quote_volume": 14451.39683, "trades": 69, "taker_buy_volume": 11766.9, "taker_buy_quote": 1685.30572}, {"ts": 1768529460000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 7601.4, "quote_volume": 1087.9971, "trades": 12, "taker_buy_volume": 868.2, "taker_buy_quote": 124.32624}, {"ts": 1768529520000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 33189.8, "quote_volume": 4752.18017, "trades": 26, "taker_buy_volume": 8478.9, "taker_buy_quote": 1214.17848}, {"ts": 1768529580000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 45480.3, "quote_volume": 6510.88943, "trades": 58, "taker_buy_volume": 23087.3, "taker_buy_quote": 3306.10136}, {"ts": 1768529640000, "open": 0.1431, "high": 0.1431, "low": 0.1428, "close": 0.1429, "volume": 91832.0, "quote_volume": 13125.19176, "trades": 84, "taker_buy_volume": 19196.4, "taker_buy_quote": 2743.61138}, {"ts": 1768529700000, "open": 0.1429, "high": 0.1429, "low": 0.1427, "close": 0.1427, "volume": 41317.7, "quote_volume": 5900.88444, "trades": 54, "taker_buy_volume": 17712.5, "taker_buy_quote": 2529.77572}, {"ts": 1768529760000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 14185.4, "quote_volume": 2025.93746, "trades": 27, "taker_buy_volume": 13060.5, "taker_buy_quote": 1865.19555}, {"ts": 1768529820000, "open": 0.1428, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 34864.1, "quote_volume": 4978.06318, "trades": 34, "taker_buy_volume": 13378.1, "taker_buy_quote": 1910.39617}, {"ts": 1768529880000, "open": 0.1427, "high": 0.1427, "low": 0.1424, "close": 0.1427, "volume": 91392.0, "quote_volume": 13035.18381, "trades": 90, "taker_buy_volume": 19634.9, "taker_buy_quote": 2799.27775}, {"ts": 1768529940000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 12789.9, "quote_volume": 1827.54849, "trades": 21, "taker_buy_volume": 11744.8, "taker_buy_quote": 1678.30821}, {"ts": 1768530000000, "open": 0.1428, "high": 0.1428, "low": 0.1423, "close": 0.1424, "volume": 162864.9, "quote_volume": 23211.4718, "trades": 155, "taker_buy_volume": 75417.6, "taker_buy_quote": 10742.05988}, {"ts": 1768530060000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1425, "volume": 44594.1, "quote_volume": 6350.79856, "trades": 64, "taker_buy_volume": 25762.1, "taker_buy_quote": 3670.63441}, {"ts": 1768530120000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 46178.2, "quote_volume": 6585.89254, "trades": 41, "taker_buy_volume": 27848.0, "taker_buy_quote": 3972.1248}, {"ts": 1768530180000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 20342.9, "quote_volume": 2900.07942, "trades": 26, "taker_buy_volume": 2421.9, "taker_buy_quote": 345.36294}, {"ts": 1768530240000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1427, "volume": 39565.4, "quote_volume": 5644.87393, "trades": 45, "taker_buy_volume": 4578.5, "taker_buy_quote": 653.18333}, {"ts": 1768530300000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 54738.4, "quote_volume": 7813.87917, "trades": 58, "taker_buy_volume": 6473.0, "taker_buy_quote": 924.3444}, {"ts": 1768530360000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 11428.4, "quote_volume": 1631.13672, "trades": 14, "taker_buy_volume": 2280.2, "taker_buy_quote": 325.61256}, {"ts": 1768530420000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 56448.3, "quote_volume": 8073.25783, "trades": 56, "taker_buy_volume": 31816.8, "taker_buy_quote": 4551.1902}, {"ts": 1768530480000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.143, "volume": 84441.6, "quote_volume": 12084.69753, "trades": 85, "taker_buy_volume": 37229.1, "taker_buy_quote": 5329.37478}, {"ts": 1768530540000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 19814.2, "quote_volume": 2835.40977, "trades": 21, "taker_buy_volume": 9118.9, "taker_buy_quote": 1304.97651}, {"ts": 1768530600000, "open": 0.1431, "high": 0.1432, "low": 0.1429, "close": 0.1429, "volume": 106038.4, "quote_volume": 15167.3753, "trades": 47, "taker_buy_volume": 21530.3, "taker_buy_quote": 3081.02686}, {"ts": 1768530660000, "open": 0.1429, "high": 0.1429, "low": 0.1427, "close": 0.1429, "volume": 91209.6, "quote_volume": 13027.54685, "trades": 68, "taker_buy_volume": 10520.4, "taker_buy_quote": 1503.17603}, {"ts": 1768530720000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.143, "volume": 53300.0, "quote_volume": 7618.98616, "trades": 44, "taker_buy_volume": 15138.2, "taker_buy_quote": 2163.99271}, {"ts": 1768530780000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 24550.0, "quote_volume": 3509.23327, "trades": 29, "taker_buy_volume": 3890.7, "taker_buy_quote": 556.28283}, {"ts": 1768530840000, "open": 0.143, "high": 0.143, "low": 0.1427, "close": 0.1428, "volume": 41626.9, "quote_volume": 5949.3266, "trades": 47, "taker_buy_volume": 1411.3, "taker_buy_quote": 201.75068}, {"ts": 1768530900000, "open": 0.1428, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 16325.3, "quote_volume": 2333.06313, "trades": 32, "taker_buy_volume": 2769.9, "taker_buy_quote": 395.98477}, {"ts": 1768530960000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 24728.6, "quote_volume": 3533.02044, "trades": 46, "taker_buy_volume": 8205.3, "taker_buy_quote": 1172.54105}, {"ts": 1768531020000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 35471.7, "quote_volume": 5067.81935, "trades": 45, "taker_buy_volume": 11776.0, "taker_buy_quote": 1682.90063}, {"ts": 1768531080000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 25323.7, "quote_volume": 3619.62867, "trades": 29, "taker_buy_volume": 8580.0, "taker_buy_quote": 1226.86403}, {"ts": 1768531140000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 24209.5, "quote_volume": 3460.30435, "trades": 38, "taker_buy_volume": 18212.4, "taker_buy_quote": 2603.55196}, {"ts": 1768531200000, "open": 0.1429, "high": 0.1432, "low": 0.1429, "close": 0.1432, "volume": 32123.6, "quote_volume": 4596.92103, "trades": 46, "taker_buy_volume": 29187.1, "taker_buy_quote": 4177.19463}, {"ts": 1768531260000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 31736.6, "quote_volume": 4549.31943, "trades": 34, "taker_buy_volume": 30395.1, "taker_buy_quote": 4357.1453}, {"ts": 1768531320000, "open": 0.1435, "high": 0.1436, "low": 0.1432, "close": 0.1432, "volume": 97279.4, "quote_volume": 13949.18275, "trades": 78, "taker_buy_volume": 40823.0, "taker_buy_quote": 5855.20907}, {"ts": 1768531380000, "open": 0.1432, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 43175.1, "quote_volume": 6179.0936, "trades": 45, "taker_buy_volume": 23689.2, "taker_buy_quote": 3390.92452}, {"ts": 1768531440000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 61650.5, "quote_volume": 8821.39206, "trades": 37, "taker_buy_volume": 32848.0, "taker_buy_quote": 4700.5488}, {"ts": 1768531500000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 109652.5, "quote_volume": 15692.72203, "trades": 61, "taker_buy_volume": 84899.0, "taker_buy_quote": 12149.65233}, {"ts": 1768531560000, "open": 0.1432, "high": 0.1432, "low": 0.143, "close": 0.143, "volume": 26394.8, "quote_volume": 3777.42275, "trades": 39, "taker_buy_volume": 6081.0, "taker_buy_quote": 870.47525}, {"ts": 1768531620000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 24205.1, "quote_volume": 3463.87376, "trades": 18, "taker_buy_volume": 22596.0, "taker_buy_quote": 3233.58622}, {"ts": 1768531680000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 14317.9, "quote_volume": 2051.75507, "trades": 17, "taker_buy_volume": 1059.3, "taker_buy_quote": 151.79769}, {"ts": 1768531740000, "open": 0.1433, "high": 0.1437, "low": 0.1433, "close": 0.1435, "volume": 80197.0, "quote_volume": 11508.92684, "trades": 64, "taker_buy_volume": 45307.8, "taker_buy_quote": 6501.82402}, {"ts": 1768531800000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 27859.2, "quote_volume": 3998.88229, "trades": 37, "taker_buy_volume": 12323.2, "taker_buy_quote": 1768.86399}, {"ts": 1768531860000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 24079.9, "quote_volume": 3454.94388, "trades": 33, "taker_buy_volume": 2938.9, "taker_buy_quote": 421.73215}, {"ts": 1768531920000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 1270.1, "quote_volume": 182.13234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531980000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 10519.2, "quote_volume": 1509.61525, "trades": 30, "taker_buy_volume": 3436.8, "taker_buy_quote": 493.36238}, {"ts": 1768532040000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 1252.4, "quote_volume": 179.7194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532100000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1438, "volume": 17766.6, "quote_volume": 2552.86953, "trades": 22, "taker_buy_volume": 15889.7, "taker_buy_quote": 2283.26242}, {"ts": 1768532160000, "open": 0.1437, "high": 0.1437, "low": 0.1434, "close": 0.1435, "volume": 26248.5, "quote_volume": 3769.10271, "trades": 37, "taker_buy_volume": 543.3, "taker_buy_quote": 77.96355}, {"ts": 1768532220000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1435, "volume": 13263.9, "quote_volume": 1902.28942, "trades": 22, "taker_buy_volume": 7379.9, "taker_buy_quote": 1058.87271}, {"ts": 1768532280000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 9202.9, "quote_volume": 1320.14953, "trades": 29, "taker_buy_volume": 2959.8, "taker_buy_quote": 424.7313}, {"ts": 1768532340000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 11297.8, "quote_volume": 1620.0353, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532400000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 8157.8, "quote_volume": 1170.015, "trades": 20, "taker_buy_volume": 2904.5, "taker_buy_quote": 416.69178}, {"ts": 1768532460000, "open": 0.1435, "high": 0.1435, "low": 0.1432, "close": 0.1432, "volume": 204098.3, "quote_volume": 29268.94368, "trades": 77, "taker_buy_volume": 13672.0, "taker_buy_quote": 1961.932}, {"ts": 1768532520000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 76138.4, "quote_volume": 10915.08199, "trades": 66, "taker_buy_volume": 57818.3, "taker_buy_quote": 8290.154}, {"ts": 1768532580000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 13955.4, "quote_volume": 2001.33204, "trades": 33, "taker_buy_volume": 3910.9, "taker_buy_quote": 561.00687}, {"ts": 1768532640000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 13269.4, "quote_volume": 1904.04748, "trades": 15, "taker_buy_volume": 8596.9, "taker_buy_quote": 1233.65515}, {"ts": 1768532700000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 293867.0, "quote_volume": 42189.68531, "trades": 97, "taker_buy_volume": 180080.3, "taker_buy_quote": 25855.93675}, {"ts": 1768532760000, "open": 0.1434, "high": 0.1437, "low": 0.1434, "close": 0.1437, "volume": 3876.2, "quote_volume": 556.27294, "trades": 19, "taker_buy_volume": 1987.8, "taker_buy_quote": 285.37477}, {"ts": 1768532820000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 40401.1, "quote_volume": 5802.9704, "trades": 41, "taker_buy_volume": 27679.1, "taker_buy_quote": 3976.35772}, {"ts": 1768532880000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 6341.3, "quote_volume": 910.06129, "trades": 11, "taker_buy_volume": 792.9, "taker_buy_quote": 113.86044}, {"ts": 1768532940000, "open": 0.1437, "high": 0.1439, "low": 0.1436, "close": 0.1437, "volume": 99339.7, "quote_volume": 14276.3087, "trades": 65, "taker_buy_volume": 15567.4, "taker_buy_quote": 2238.46542}, {"ts": 1768533000000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 17776.4, "quote_volume": 2552.96118, "trades": 35, "taker_buy_volume": 12779.2, "taker_buy_quote": 1835.41927}, {"ts": 1768533060000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 15784.1, "quote_volume": 2266.45283, "trades": 35, "taker_buy_volume": 7267.6, "taker_buy_quote": 1043.62736}, {"ts": 1768533120000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 2299.4, "quote_volume": 330.22124, "trades": 3, "taker_buy_volume": 274.0, "taker_buy_quote": 39.3738}, {"ts": 1768533180000, "open": 0.1436, "high": 0.1436, "low": 0.1433, "close": 0.1434, "volume": 283360.2, "quote_volume": 40652.48601, "trades": 113, "taker_buy_volume": 8691.6, "taker_buy_quote": 1247.3556}, {"ts": 1768533240000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 1689.9, "quote_volume": 242.33166, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533300000, "open": 0.1434, "high": 0.1434, "low": 0.1431, "close": 0.1432, "volume": 22822.3, "quote_volume": 3269.8035, "trades": 51, "taker_buy_volume": 5100.8, "taker_buy_quote": 731.34862}, {"ts": 1768533360000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 8505.9, "quote_volume": 1218.61364, "trades": 37, "taker_buy_volume": 5606.8, "taker_buy_quote": 803.27513}, {"ts": 1768533420000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 5864.1, "quote_volume": 839.93733, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533480000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 8199.6, "quote_volume": 1174.85781, "trades": 25, "taker_buy_volume": 5637.4, "taker_buy_quote": 807.95077}, {"ts": 1768533540000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1433, "volume": 17508.7, "quote_volume": 2509.05475, "trades": 31, "taker_buy_volume": 5272.4, "taker_buy_quote": 755.53492}, {"ts": 1768533600000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 15558.8, "quote_volume": 2229.40631, "trades": 31, "taker_buy_volume": 4350.2, "taker_buy_quote": 623.46636}, {"ts": 1768533660000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 2382.0, "quote_volume": 341.5788, "trades": 16, "taker_buy_volume": 1167.5, "taker_buy_quote": 167.4195}, {"ts": 1768533720000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 28913.5, "quote_volume": 4149.07898, "trades": 20, "taker_buy_volume": 28234.3, "taker_buy_quote": 4051.62205}, {"ts": 1768533780000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 11057.4, "quote_volume": 1586.37292, "trades": 15, "taker_buy_volume": 1039.2, "taker_buy_quote": 149.1252}, {"ts": 1768533840000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1437, "volume": 14266.1, "quote_volume": 2048.67431, "trades": 30, "taker_buy_volume": 8020.2, "taker_buy_quote": 1152.11146}, {"ts": 1768533900000, "open": 0.1437, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 8946.2, "quote_volume": 1284.4651, "trades": 13, "taker_buy_volume": 4863.2, "taker_buy_quote": 698.49469}, {"ts": 1768533960000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 8563.6, "quote_volume": 1228.88083, "trades": 19, "taker_buy_volume": 2918.3, "taker_buy_quote": 418.78028}, {"ts": 1768534020000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 15859.1, "quote_volume": 2275.70758, "trades": 27, "taker_buy_volume": 10487.7, "taker_buy_quote": 1505.27974}, {"ts": 1768534080000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1437, "volume": 9621.5, "quote_volume": 1381.31736, "trades": 15, "taker_buy_volume": 3435.9, "taker_buy_quote": 493.41359}, {"ts": 1768534140000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 17498.7, "quote_volume": 2512.68722, "trades": 18, "taker_buy_volume": 4364.5, "taker_buy_quote": 626.7422}, {"ts": 1768534200000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 6578.3, "quote_volume": 943.72182, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534260000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 12663.7, "quote_volume": 1815.49963, "trades": 20, "taker_buy_volume": 3588.6, "taker_buy_quote": 514.33228}, {"ts": 1768534320000, "open": 0.1433, "high": 0.1434, "low": 0.1429, "close": 0.1431, "volume": 245031.3, "quote_volume": 35045.79082, "trades": 123, "taker_buy_volume": 24801.5, "taker_buy_quote": 3548.49616}, {"ts": 1768534380000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 75464.7, "quote_volume": 10793.34163, "trades": 52, "taker_buy_volume": 54016.3, "taker_buy_quote": 7724.6576}, {"ts": 1768534440000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 25469.9, "quote_volume": 3644.72867, "trades": 56, "taker_buy_volume": 10897.7, "taker_buy_quote": 1559.64323}, {"ts": 1768534500000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 7572.2, "quote_volume": 1083.61352, "trades": 17, "taker_buy_volume": 317.0, "taker_buy_quote": 45.3944}, {"ts": 1768534560000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 5575.2, "quote_volume": 798.08259, "trades": 26, "taker_buy_volume": 1738.1, "taker_buy_quote": 248.89592}, {"ts": 1768534620000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 44605.5, "quote_volume": 6384.10128, "trades": 46, "taker_buy_volume": 14369.0, "taker_buy_quote": 2057.36856}, {"ts": 1768534680000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 20372.7, "quote_volume": 2913.71508, "trades": 27, "taker_buy_volume": 7581.7, "taker_buy_quote": 1084.85398}, {"ts": 1768534740000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 269.6, "quote_volume": 38.54587, "trades": 2, "taker_buy_volume": 200.3, "taker_buy_quote": 28.6429}, {"ts": 1768534800000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 7551.9, "quote_volume": 1080.12771, "trades": 27, "taker_buy_volume": 2656.5, "taker_buy_quote": 379.99372}, {"ts": 1768534860000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 14333.8, "quote_volume": 2049.22651, "trades": 28, "taker_buy_volume": 1189.7, "taker_buy_quote": 170.1271}, {"ts": 1768534920000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 12171.1, "quote_volume": 1740.36263, "trades": 19, "taker_buy_volume": 1306.9, "taker_buy_quote": 186.8867}, {"ts": 1768534980000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 7290.5, "quote_volume": 1042.53376, "trades": 13, "taker_buy_volume": 7213.1, "taker_buy_quote": 1031.4733}, {"ts": 1768535040000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 45.5, "quote_volume": 6.5065, "trades": 1, "taker_buy_volume": 45.5, "taker_buy_quote": 6.5065}, {"ts": 1768535100000, "open": 0.1429, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 52898.6, "quote_volume": 7554.617, "trades": 44, "taker_buy_volume": 11491.1, "taker_buy_quote": 1640.92908}, {"ts": 1768535160000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 9234.8, "quote_volume": 1319.30283, "trades": 26, "taker_buy_volume": 1860.4, "taker_buy_quote": 265.85116}, {"ts": 1768535220000, "open": 0.1428, "high": 0.1429, "low": 0.1426, "close": 0.1426, "volume": 64933.3, "quote_volume": 9265.05154, "trades": 53, "taker_buy_volume": 1864.0, "taker_buy_quote": 266.3548}, {"ts": 1768535280000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 75930.2, "quote_volume": 10820.68116, "trades": 29, "taker_buy_volume": 35349.9, "taker_buy_quote": 5037.98841}, {"ts": 1768535340000, "open": 0.1426, "high": 0.1426, "low": 0.1423, "close": 0.1424, "volume": 65696.5, "quote_volume": 9358.9387, "trades": 62, "taker_buy_volume": 8947.9, "taker_buy_quote": 1274.96969}, {"ts": 1768535400000, "open": 0.1425, "high": 0.1428, "low": 0.1425, "close": 0.1426, "volume": 124630.4, "quote_volume": 17778.65839, "trades": 115, "taker_buy_volume": 54749.7, "taker_buy_quote": 7812.31418}, {"ts": 1768535460000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 4606.1, "quote_volume": 656.47897, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535520000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 30298.4, "quote_volume": 4319.35913, "trades": 63, "taker_buy_volume": 4055.3, "taker_buy_quote": 578.28578}, {"ts": 1768535580000, "open": 0.1427, "high": 0.1427, "low": 0.1427, "close": 0.1427, "volume": 1287.2, "quote_volume": 183.68344, "trades": 7, "taker_buy_volume": 1287.2, "taker_buy_quote": 183.68344}, {"ts": 1768535640000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 20524.9, "quote_volume": 2928.98146, "trades": 32, "taker_buy_volume": 10943.1, "taker_buy_quote": 1562.35978}, {"ts": 1768535700000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 5004.7, "quote_volume": 713.6767, "trades": 6, "taker_buy_volume": 64.8, "taker_buy_quote": 9.24696}, {"ts": 1768535760000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 40435.5, "quote_volume": 5763.12239, "trades": 43, "taker_buy_volume": 22146.5, "taker_buy_quote": 3156.79303}, {"ts": 1768535820000, "open": 0.1425, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 45716.8, "quote_volume": 6519.0095, "trades": 59, "taker_buy_volume": 9798.7, "taker_buy_quote": 1397.32181}, {"ts": 1768535880000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 13727.1, "quote_volume": 1955.63241, "trades": 22, "taker_buy_volume": 1918.0, "taker_buy_quote": 273.32552}, {"ts": 1768535940000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 2963.6, "quote_volume": 422.3949, "trades": 11, "taker_buy_volume": 819.0, "taker_buy_quote": 116.7894}, {"ts": 1768536000000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 21045.7, "quote_volume": 2998.47117, "trades": 33, "taker_buy_volume": 3553.9, "taker_buy_quote": 506.59185}, {"ts": 1768536060000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 55621.0, "quote_volume": 7920.6394, "trades": 42, "taker_buy_volume": 37252.5, "taker_buy_quote": 5304.965}, {"ts": 1768536120000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 106844.7, "quote_volume": 15214.68034, "trades": 82, "taker_buy_volume": 76185.3, "taker_buy_quote": 10848.78672}, {"ts": 1768536180000, "open": 0.1425, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 85455.5, "quote_volume": 12168.61304, "trades": 69, "taker_buy_volume": 37304.4, "taker_buy_quote": 5312.01481}, {"ts": 1768536240000, "open": 0.1423, "high": 0.1425, "low": 0.1423, "close": 0.1425, "volume": 11531.0, "quote_volume": 1641.57047, "trades": 39, "taker_buy_volume": 5070.3, "taker_buy_quote": 722.20636}, {"ts": 1768536300000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 24672.4, "quote_volume": 3520.64397, "trades": 35, "taker_buy_volume": 11010.1, "taker_buy_quote": 1570.55263}, {"ts": 1768536360000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 1980.7, "quote_volume": 282.54634, "trades": 11, "taker_buy_volume": 69.0, "taker_buy_quote": 9.8463}, {"ts": 1768536420000, "open": 0.1425, "high": 0.1428, "low": 0.1425, "close": 0.1428, "volume": 14762.0, "quote_volume": 2107.35796, "trades": 23, "taker_buy_volume": 1929.9, "taker_buy_quote": 275.32855}, {"ts": 1768536480000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 2690.4, "quote_volume": 383.95867, "trades": 6, "taker_buy_volume": 385.9, "taker_buy_quote": 55.10652}, {"ts": 1768536540000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 44683.7, "quote_volume": 6370.85922, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536600000, "open": 0.1425, "high": 0.1427, "low": 0.1425, "close": 0.1427, "volume": 4919.4, "quote_volume": 701.39715, "trades": 11, "taker_buy_volume": 2284.6, "taker_buy_quote": 325.79073}, {"ts": 1768536660000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 85474.6, "quote_volume": 12205.04625, "trades": 32, "taker_buy_volume": 85061.6, "taker_buy_quote": 12146.11853}, {"ts": 1768536720000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 102989.2, "quote_volume": 14721.8327, "trades": 62, "taker_buy_volume": 87581.7, "taker_buy_quote": 12518.5602}, {"ts": 1768536780000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 75.6, "quote_volume": 10.8108, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 10.8108}, {"ts": 1768536840000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 219.7, "quote_volume": 31.39513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536900000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 20866.6, "quote_volume": 2985.85193, "trades": 19, "taker_buy_volume": 15939.3, "taker_buy_quote": 2280.82798}, {"ts": 1768536960000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 18600.3, "quote_volume": 2661.70293, "trades": 23, "taker_buy_volume": 1174.4, "taker_buy_quote": 168.05664}, {"ts": 1768537020000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 31823.5, "quote_volume": 4551.47208, "trades": 22, "taker_buy_volume": 14972.0, "taker_buy_quote": 2141.0028}, {"ts": 1768537080000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 35.4, "quote_volume": 5.06574, "trades": 1, "taker_buy_volume": 35.4, "taker_buy_quote": 5.06574}, {"ts": 1768537140000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 1091.4, "quote_volume": 156.0702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537200000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 25619.3, "quote_volume": 3660.99797, "trades": 26, "taker_buy_volume": 20621.5, "taker_buy_quote": 2946.81235}, {"ts": 1768537260000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 12937.0, "quote_volume": 1847.4036, "trades": 30, "taker_buy_volume": 7223.3, "taker_buy_quote": 1031.48724}, {"ts": 1768537320000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 931.1, "quote_volume": 132.96108, "trades": 6, "taker_buy_volume": 96.8, "taker_buy_quote": 13.82304}, {"ts": 1768537380000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 7194.9, "quote_volume": 1027.43172, "trades": 16, "taker_buy_volume": 6104.8, "taker_buy_quote": 871.76544}, {"ts": 1768537440000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 4110.3, "quote_volume": 587.61779, "trades": 9, "taker_buy_volume": 4110.3, "taker_buy_quote": 587.61779}, {"ts": 1768537500000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 65768.2, "quote_volume": 9413.50633, "trades": 60, "taker_buy_volume": 43979.5, "taker_buy_quote": 6295.54336}, {"ts": 1768537560000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 3986.7, "quote_volume": 570.0981, "trades": 11, "taker_buy_volume": 209.3, "taker_buy_quote": 29.9299}, {"ts": 1768537620000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 3490.8, "quote_volume": 498.6648, "trades": 20, "taker_buy_volume": 279.7, "taker_buy_quote": 39.9971}, {"ts": 1768537680000, "open": 0.1428, "high": 0.1428, "low": 0.1426, "close": 0.1427, "volume": 9717.2, "quote_volume": 1386.23522, "trades": 22, "taker_buy_volume": 3788.3, "taker_buy_quote": 540.27888}, {"ts": 1768537740000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 15083.0, "quote_volume": 2150.36704, "trades": 23, "taker_buy_volume": 167.7, "taker_buy_quote": 23.91402}, {"ts": 1768537800000, "open": 0.1424, "high": 0.1427, "low": 0.1424, "close": 0.1427, "volume": 19275.9, "quote_volume": 2747.56329, "trades": 37, "taker_buy_volume": 12600.6, "taker_buy_quote": 1796.80698}, {"ts": 1768537860000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 12033.1, "quote_volume": 1716.87038, "trades": 26, "taker_buy_volume": 875.8, "taker_buy_quote": 124.96968}, {"ts": 1768537920000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 22030.7, "quote_volume": 3137.24185, "trades": 25, "taker_buy_volume": 4119.9, "taker_buy_quote": 586.74393}, {"ts": 1768537980000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 20914.3, "quote_volume": 2976.53792, "trades": 33, "taker_buy_volume": 2734.3, "taker_buy_quote": 389.22295}, {"ts": 1768538040000, "open": 0.1423, "high": 0.1423, "low": 0.1417, "close": 0.1418, "volume": 347968.9, "quote_volume": 49409.19104, "trades": 262, "taker_buy_volume": 153589.8, "taker_buy_quote": 21798.94238}, {"ts": 1768538100000, "open": 0.1418, "high": 0.1419, "low": 0.1404, "close": 0.141, "volume": 1414129.7, "quote_volume": 199606.43946, "trades": 832, "taker_buy_volume": 474596.0, "taker_buy_quote": 66988.04468}, {"ts": 1768538160000, "open": 0.1411, "high": 0.1412, "low": 0.141, "close": 0.1411, "volume": 95008.5, "quote_volume": 13406.51687, "trades": 61, "taker_buy_volume": 33050.0, "taker_buy_quote": 4666.08209}, {"ts": 1768538220000, "open": 0.1411, "high": 0.1413, "low": 0.1411, "close": 0.1411, "volume": 107859.3, "quote_volume": 15223.27897, "trades": 50, "taker_buy_volume": 39978.0, "taker_buy_quote": 5644.89731}, {"ts": 1768538280000, "open": 0.1412, "high": 0.1412, "low": 0.1408, "close": 0.141, "volume": 186428.1, "quote_volume": 26276.72426, "trades": 178, "taker_buy_volume": 27586.9, "taker_buy_quote": 3888.66545}, {"ts": 1768538340000, "open": 0.141, "high": 0.1411, "low": 0.1408, "close": 0.1408, "volume": 147170.6, "quote_volume": 20740.83325, "trades": 107, "taker_buy_volume": 56191.7, "taker_buy_quote": 7918.19406}, {"ts": 1768538400000, "open": 0.1409, "high": 0.1412, "low": 0.1408, "close": 0.1409, "volume": 222973.0, "quote_volume": 31447.77159, "trades": 218, "taker_buy_volume": 68170.5, "taker_buy_quote": 9615.73325}, {"ts": 1768538460000, "open": 0.141, "high": 0.1412, "low": 0.141, "close": 0.1412, "volume": 24832.3, "quote_volume": 3504.89762, "trades": 41, "taker_buy_volume": 20301.5, "taker_buy_quote": 2866.04356}, {"ts": 1768538520000, "open": 0.1413, "high": 0.1413, "low": 0.141, "close": 0.1411, "volume": 307663.6, "quote_volume": 43410.63358, "trades": 111, "taker_buy_volume": 120517.2, "taker_buy_quote": 17011.718}, {"ts": 1768538580000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 10571.0, "quote_volume": 1492.68851, "trades": 17, "taker_buy_volume": 8956.4, "taker_buy_quote": 1264.70699}, {"ts": 1768538640000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 14580.6, "quote_volume": 2058.77014, "trades": 21, "taker_buy_volume": 12245.9, "taker_buy_quote": 1729.12108}, {"ts": 1768538700000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1413, "volume": 27259.8, "quote_volume": 3851.82483, "trades": 23, "taker_buy_volume": 15596.2, "taker_buy_quote": 2203.78731}, {"ts": 1768538760000, "open": 0.1413, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 15326.4, "quote_volume": 2165.39254, "trades": 35, "taker_buy_volume": 10373.6, "taker_buy_quote": 1465.78968}, {"ts": 1768538820000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 16789.5, "quote_volume": 2370.65883, "trades": 17, "taker_buy_volume": 15502.0, "taker_buy_quote": 2188.8824}, {"ts": 1768538880000, "open": 0.1411, "high": 0.1411, "low": 0.1407, "close": 0.1408, "volume": 95278.3, "quote_volume": 13428.05843, "trades": 85, "taker_buy_volume": 34178.7, "taker_buy_quote": 4819.56869}, {"ts": 1768538940000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 15827.1, "quote_volume": 2227.14383, "trades": 39, "taker_buy_volume": 4634.9, "taker_buy_quote": 652.22273}, {"ts": 1768539000000, "open": 0.1407, "high": 0.1407, "low": 0.1404, "close": 0.1405, "volume": 48896.5, "quote_volume": 6871.59901, "trades": 82, "taker_buy_volume": 16569.3, "taker_buy_quote": 2328.38197}, {"ts": 1768539060000, "open": 0.1405, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 168341.3, "quote_volume": 23640.25952, "trades": 125, "taker_buy_volume": 35848.2, "taker_buy_quote": 5034.3914}, {"ts": 1768539120000, "open": 0.1404, "high": 0.1404, "low": 0.1399, "close": 0.1399, "volume": 397776.4, "quote_volume": 55748.06438, "trades": 199, "taker_buy_volume": 107323.9, "taker_buy_quote": 15057.69806}, {"ts": 1768539180000, "open": 0.1399, "high": 0.1404, "low": 0.1399, "close": 0.1404, "volume": 300923.6, "quote_volume": 42189.89389, "trades": 145, "taker_buy_volume": 227872.4, "taker_buy_quote": 31948.35475}, {"ts": 1768539240000, "open": 0.1404, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 431598.1, "quote_volume": 60598.81894, "trades": 146, "taker_buy_volume": 200870.6, "taker_buy_quote": 28203.60173}, {"ts": 1768539300000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 25417.0, "quote_volume": 3571.0847, "trades": 32, "taker_buy_volume": 18776.8, "taker_buy_quote": 2638.1404}, {"ts": 1768539360000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 1835.4, "quote_volume": 257.91569, "trades": 19, "taker_buy_volume": 791.2, "taker_buy_quote": 111.20559}, {"ts": 1768539420000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 48689.9, "quote_volume": 6845.50861, "trades": 39, "taker_buy_volume": 29286.7, "taker_buy_quote": 4117.68654}, {"ts": 1768539480000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 52537.7, "quote_volume": 7376.29308, "trades": 27, "taker_buy_volume": 2802.0, "taker_buy_quote": 393.4008}, {"ts": 1768539540000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 50349.4, "quote_volume": 7075.86844, "trades": 65, "taker_buy_volume": 23304.4, "taker_buy_quote": 3275.09564}, {"ts": 1768539600000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 75259.9, "quote_volume": 10589.17583, "trades": 69, "taker_buy_volume": 55990.5, "taker_buy_quote": 7878.08559}, {"ts": 1768539660000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 128509.2, "quote_volume": 18084.5113, "trades": 86, "taker_buy_volume": 62468.8, "taker_buy_quote": 8791.14119}, {"ts": 1768539720000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 10012.6, "quote_volume": 1406.93714, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539780000, "open": 0.1405, "high": 0.1405, "low": 0.14, "close": 0.1401, "volume": 1041944.2, "quote_volume": 145921.6857, "trades": 111, "taker_buy_volume": 46360.9, "taker_buy_quote": 6496.66883}, {"ts": 1768539840000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 82658.2, "quote_volume": 11586.68021, "trades": 52, "taker_buy_volume": 46843.9, "taker_buy_quote": 6566.04434}, {"ts": 1768539900000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 10828.8, "quote_volume": 1517.27425, "trades": 41, "taker_buy_volume": 3877.9, "taker_buy_quote": 543.45316}, {"ts": 1768539960000, "open": 0.1402, "high": 0.1403, "low": 0.1401, "close": 0.1401, "volume": 8800.2, "quote_volume": 1233.42139, "trades": 24, "taker_buy_volume": 3161.9, "taker_buy_quote": 443.33399}, {"ts": 1768540020000, "open": 0.1401, "high": 0.1404, "low": 0.1401, "close": 0.1404, "volume": 11912.1, "quote_volume": 1670.129, "trades": 23, "taker_buy_volume": 6686.0, "taker_buy_quote": 937.95239}, {"ts": 1768540080000, "open": 0.1403, "high": 0.1407, "low": 0.1403, "close": 0.1407, "volume": 42221.4, "quote_volume": 5935.70211, "trades": 50, "taker_buy_volume": 34113.3, "taker_buy_quote": 4795.73901}, {"ts": 1768540140000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 64411.7, "quote_volume": 9056.29917, "trades": 23, "taker_buy_volume": 31204.5, "taker_buy_quote": 4387.36685}, {"ts": 1768540200000, "open": 0.1406, "high": 0.1409, "low": 0.1405, "close": 0.1409, "volume": 102491.6, "quote_volume": 14430.57125, "trades": 80, "taker_buy_volume": 64250.6, "taker_buy_quote": 9046.96427}, {"ts": 1768540260000, "open": 0.1409, "high": 0.1412, "low": 0.1409, "close": 0.1411, "volume": 55679.0, "quote_volume": 7857.58456, "trades": 40, "taker_buy_volume": 45551.1, "taker_buy_quote": 6428.53787}, {"ts": 1768540320000, "open": 0.1411, "high": 0.1411, "low": 0.1408, "close": 0.1408, "volume": 86806.3, "quote_volume": 12235.64781, "trades": 64, "taker_buy_volume": 72671.2, "taker_buy_quote": 10244.01577}, {"ts": 1768540380000, "open": 0.1409, "high": 0.1409, "low": 0.1404, "close": 0.1405, "volume": 72675.8, "quote_volume": 10216.21497, "trades": 98, "taker_buy_volume": 16600.6, "taker_buy_quote": 2332.78568}, {"ts": 1768540440000, "open": 0.1405, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 32171.5, "quote_volume": 4519.2948, "trades": 43, "taker_buy_volume": 9374.9, "taker_buy_quote": 1317.18117}, {"ts": 1768540500000, "open": 0.1405, "high": 0.1406, "low": 0.1404, "close": 0.1405, "volume": 17350.7, "quote_volume": 2437.54881, "trades": 15, "taker_buy_volume": 457.6, "taker_buy_quote": 64.3022}, {"ts": 1768540560000, "open": 0.1405, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 42351.7, "quote_volume": 5946.85988, "trades": 62, "taker_buy_volume": 13982.3, "taker_buy_quote": 1962.65962}, {"ts": 1768540620000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 42291.8, "quote_volume": 5943.8792, "trades": 27, "taker_buy_volume": 30745.3, "taker_buy_quote": 4320.80531}, {"ts": 1768540680000, "open": 0.1407, "high": 0.1407, "low": 0.1403, "close": 0.1404, "volume": 187761.4, "quote_volume": 26372.18634, "trades": 98, "taker_buy_volume": 17352.3, "taker_buy_quote": 2435.60339}, {"ts": 1768540740000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 20493.4, "quote_volume": 2879.13168, "trades": 29, "taker_buy_volume": 2070.2, "taker_buy_quote": 290.96905}, {"ts": 1768540800000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 12546.1, "quote_volume": 1762.72705, "trades": 26, "taker_buy_volume": 577.6, "taker_buy_quote": 81.1528}, {"ts": 1768540860000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 2872.6, "quote_volume": 403.62046, "trades": 10, "taker_buy_volume": 386.9, "taker_buy_quote": 54.37961}, {"ts": 1768540920000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 7377.7, "quote_volume": 1036.10697, "trades": 29, "taker_buy_volume": 2409.2, "taker_buy_quote": 338.26195}, {"ts": 1768540980000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 2086.7, "quote_volume": 293.0144, "trades": 9, "taker_buy_volume": 417.2, "taker_buy_quote": 58.6166}, {"ts": 1768541040000, "open": 0.1404, "high": 0.1404, "low": 0.1402, "close": 0.1404, "volume": 122108.5, "quote_volume": 17134.8205, "trades": 91, "taker_buy_volume": 101816.2, "taker_buy_quote": 14288.20342}, {"ts": 1768541100000, "open": 0.1403, "high": 0.1406, "low": 0.1403, "close": 0.1404, "volume": 15739.2, "quote_volume": 2210.53103, "trades": 42, "taker_buy_volume": 4152.8, "taker_buy_quote": 583.2448}, {"ts": 1768541160000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 23106.7, "quote_volume": 3245.00818, "trades": 26, "taker_buy_volume": 1322.8, "taker_buy_quote": 185.75027}, {"ts": 1768541220000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 18997.6, "quote_volume": 2667.26304, "trades": 13, "taker_buy_volume": 1400.9, "taker_buy_quote": 196.68636}, {"ts": 1768541280000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 3766.7, "quote_volume": 528.84824, "trades": 4, "taker_buy_volume": 3766.7, "taker_buy_quote": 528.84824}, {"ts": 1768541340000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 21688.5, "quote_volume": 3048.32562, "trades": 27, "taker_buy_volume": 12037.0, "taker_buy_quote": 1692.10184}, {"ts": 1768541400000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 1179.6, "quote_volume": 165.82226, "trades": 8, "taker_buy_volume": 884.6, "taker_buy_quote": 124.37476}, {"ts": 1768541460000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 9999.1, "quote_volume": 1406.87337, "trades": 33, "taker_buy_volume": 3768.8, "taker_buy_quote": 530.27016}, {"ts": 1768541520000, "open": 0.1407, "high": 0.1409, "low": 0.1407, "close": 0.1409, "volume": 10149.0, "quote_volume": 1429.01743, "trades": 19, "taker_buy_volume": 9986.6, "taker_buy_quote": 1406.15151}, {"ts": 1768541580000, "open": 0.1409, "high": 0.141, "low": 0.1408, "close": 0.1409, "volume": 27905.5, "quote_volume": 3931.63322, "trades": 39, "taker_buy_volume": 8929.2, "taker_buy_quote": 1258.15986}, {"ts": 1768541640000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 24772.3, "quote_volume": 3490.42293, "trades": 19, "taker_buy_volume": 1060.3, "taker_buy_quote": 149.40213}, {"ts": 1768541700000, "open": 0.1409, "high": 0.1411, "low": 0.1409, "close": 0.1411, "volume": 31906.5, "quote_volume": 4498.50006, "trades": 37, "taker_buy_volume": 29979.5, "taker_buy_quote": 4226.79306}, {"ts": 1768541760000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 1189.3, "quote_volume": 167.68353, "trades": 7, "taker_buy_volume": 164.0, "taker_buy_quote": 23.124}, {"ts": 1768541820000, "open": 0.141, "high": 0.1413, "low": 0.1409, "close": 0.1413, "volume": 81164.4, "quote_volume": 11458.67142, "trades": 77, "taker_buy_volume": 78822.4, "taker_buy_quote": 11128.34726}, {"ts": 1768541880000, "open": 0.1413, "high": 0.1414, "low": 0.1412, "close": 0.1413, "volume": 66148.9, "quote_volume": 9340.73319, "trades": 44, "taker_buy_volume": 52018.3, "taker_buy_quote": 7345.06663}, {"ts": 1768541940000, "open": 0.1414, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 164228.9, "quote_volume": 23231.11384, "trades": 115, "taker_buy_volume": 150262.8, "taker_buy_quote": 21255.9931}, {"ts": 1768542000000, "open": 0.1414, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 130041.5, "quote_volume": 18393.85182, "trades": 72, "taker_buy_volume": 87853.0, "taker_buy_quote": 12428.30964}, {"ts": 1768542060000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 5167.6, "quote_volume": 730.69864, "trades": 14, "taker_buy_volume": 3988.9, "taker_buy_quote": 564.03046}, {"ts": 1768542120000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542180000, "open": 0.1414, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 18291.1, "quote_volume": 2587.0509, "trades": 59, "taker_buy_volume": 5584.9, "taker_buy_quote": 790.0884}, {"ts": 1768542240000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 5011.2, "quote_volume": 708.58368, "trades": 29, "taker_buy_volume": 1970.1, "taker_buy_quote": 278.57214}, {"ts": 1768542300000, "open": 0.1413, "high": 0.1415, "low": 0.1413, "close": 0.1415, "volume": 4270.0, "quote_volume": 604.08416, "trades": 26, "taker_buy_volume": 2792.5, "taker_buy_quote": 395.03795}, {"ts": 1768542360000, "open": 0.1415, "high": 0.1417, "low": 0.1415, "close": 0.1417, "volume": 58607.1, "quote_volume": 8301.32071, "trades": 65, "taker_buy_volume": 49021.7, "taker_buy_quote": 6943.91812}, {"ts": 1768542420000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 41499.5, "quote_volume": 5884.08471, "trades": 29, "taker_buy_volume": 34284.7, "taker_buy_quote": 4861.02607}, {"ts": 1768542480000, "open": 0.1417, "high": 0.1418, "low": 0.1415, "close": 0.1415, "volume": 62827.2, "quote_volume": 8898.95696, "trades": 40, "taker_buy_volume": 4993.8, "taker_buy_quote": 707.42575}, {"ts": 1768542540000, "open": 0.1414, "high": 0.1417, "low": 0.1414, "close": 0.1417, "volume": 73514.7, "quote_volume": 10407.24428, "trades": 68, "taker_buy_volume": 45609.3, "taker_buy_quote": 6458.64399}, {"ts": 1768542600000, "open": 0.1418, "high": 0.142, "low": 0.1416, "close": 0.1416, "volume": 270203.1, "quote_volume": 38332.70338, "trades": 157, "taker_buy_volume": 109657.2, "taker_buy_quote": 15553.15706}, {"ts": 1768542660000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 106478.2, "quote_volume": 15083.64303, "trades": 68, "taker_buy_volume": 87053.1, "taker_buy_quote": 12333.04887}, {"ts": 1768542720000, "open": 0.1416, "high": 0.1418, "low": 0.1416, "close": 0.1418, "volume": 56497.9, "quote_volume": 8008.09737, "trades": 47, "taker_buy_volume": 31948.2, "taker_buy_quote": 4527.2088}, {"ts": 1768542780000, "open": 0.1418, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 13114.1, "quote_volume": 1860.05669, "trades": 23, "taker_buy_volume": 5767.6, "taker_buy_quote": 818.32299}, {"ts": 1768542840000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 9901.2, "quote_volume": 1404.22908, "trades": 38, "taker_buy_volume": 2646.5, "taker_buy_quote": 375.4063}, {"ts": 1768542900000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 10911.9, "quote_volume": 1546.87496, "trades": 27, "taker_buy_volume": 4705.9, "taker_buy_quote": 667.29662}, {"ts": 1768542960000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 77834.3, "quote_volume": 11036.49632, "trades": 81, "taker_buy_volume": 55198.2, "taker_buy_quote": 7827.10476}, {"ts": 1768543020000, "open": 0.1418, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 20740.8, "quote_volume": 2941.39829, "trades": 26, "taker_buy_volume": 6468.7, "taker_buy_quote": 917.61451}, {"ts": 1768543080000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 16988.7, "quote_volume": 2410.69653, "trades": 36, "taker_buy_volume": 4604.9, "taker_buy_quote": 653.43531}, {"ts": 1768543140000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 1900.1, "quote_volume": 269.43418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543200000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 67660.9, "quote_volume": 9595.63449, "trades": 64, "taker_buy_volume": 38910.5, "taker_buy_quote": 5517.68015}, {"ts": 1768543260000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 28469.0, "quote_volume": 4037.8883, "trades": 51, "taker_buy_volume": 18190.2, "taker_buy_quote": 2580.26391}, {"ts": 1768543320000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 45803.2, "quote_volume": 6494.88781, "trades": 34, "taker_buy_volume": 26891.1, "taker_buy_quote": 3813.15798}, {"ts": 1768543380000, "open": 0.1417, "high": 0.1418, "low": 0.1416, "close": 0.1417, "volume": 50664.2, "quote_volume": 7179.14997, "trades": 43, "taker_buy_volume": 17795.1, "taker_buy_quote": 2522.9913}, {"ts": 1768543440000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 4145.1, "quote_volume": 587.68643, "trades": 13, "taker_buy_volume": 3914.3, "taker_buy_quote": 554.96428}, {"ts": 1768543500000, "open": 0.1418, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 18936.4, "quote_volume": 2683.52191, "trades": 37, "taker_buy_volume": 2164.2, "taker_buy_quote": 306.66714}, {"ts": 1768543560000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 9865.6, "quote_volume": 1396.96896, "trades": 24, "taker_buy_volume": 1241.1, "taker_buy_quote": 175.73976}, {"ts": 1768543620000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 15390.0, "quote_volume": 2176.41665, "trades": 34, "taker_buy_volume": 11324.9, "taker_buy_quote": 1601.36139}, {"ts": 1768543680000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 22725.8, "quote_volume": 3213.42812, "trades": 26, "taker_buy_volume": 6442.8, "taker_buy_quote": 911.01192}, {"ts": 1768543740000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 4144.1, "quote_volume": 585.56133, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543800000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 24200.2, "quote_volume": 3423.07924, "trades": 42, "taker_buy_volume": 16286.0, "taker_buy_quote": 2303.88646}, {"ts": 1768543860000, "open": 0.1413, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 73662.5, "quote_volume": 10415.83039, "trades": 59, "taker_buy_volume": 21295.5, "taker_buy_quote": 3011.21558}, {"ts": 1768543920000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 1983.9, "quote_volume": 280.69456, "trades": 13, "taker_buy_volume": 1711.0, "taker_buy_quote": 242.1065}, {"ts": 1768543980000, "open": 0.1415, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 15850.1, "quote_volume": 2242.92799, "trades": 27, "taker_buy_volume": 3259.5, "taker_buy_quote": 461.35809}, {"ts": 1768544040000, "open": 0.1415, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 3213.2, "quote_volume": 454.95256, "trades": 12, "taker_buy_volume": 2847.6, "taker_buy_quote": 403.22016}, {"ts": 1768544100000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 1574.2, "quote_volume": 223.05209, "trades": 2, "taker_buy_volume": 1453.7, "taker_buy_quote": 205.98929}, {"ts": 1768544160000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 7048.0, "quote_volume": 998.68055, "trades": 19, "taker_buy_volume": 6837.5, "taker_buy_quote": 968.87375}, {"ts": 1768544220000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 4585.2, "quote_volume": 649.72284, "trades": 9, "taker_buy_volume": 558.1, "taker_buy_quote": 79.08277}, {"ts": 1768544280000, "open": 0.1417, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 17705.7, "quote_volume": 2510.7363, "trades": 26, "taker_buy_volume": 4755.6, "taker_buy_quote": 674.41212}, {"ts": 1768544340000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 49571.1, "quote_volume": 7029.17464, "trades": 32, "taker_buy_volume": 9863.7, "taker_buy_quote": 1398.67266}, {"ts": 1768544400000, "open": 0.1418, "high": 0.1418, "low": 0.1416, "close": 0.1417, "volume": 47008.4, "quote_volume": 6661.04519, "trades": 45, "taker_buy_volume": 3502.5, "taker_buy_quote": 496.65079}, {"ts": 1768544460000, "open": 0.1417, "high": 0.142, "low": 0.1416, "close": 0.142, "volume": 34498.2, "quote_volume": 4890.92482, "trades": 48, "taker_buy_volume": 10923.0, "taker_buy_quote": 1550.46874}, {"ts": 1768544520000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 18115.5, "quote_volume": 2570.70829, "trades": 27, "taker_buy_volume": 4173.8, "taker_buy_quote": 592.38106}, {"ts": 1768544580000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 4905.1, "quote_volume": 696.58447, "trades": 23, "taker_buy_volume": 2223.2, "taker_buy_quote": 315.75467}, {"ts": 1768544640000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 844.4, "quote_volume": 119.97745, "trades": 2, "taker_buy_volume": 726.5, "taker_buy_quote": 103.23565}, {"ts": 1768544700000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 4607.3, "quote_volume": 654.2366, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544760000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 7652.6, "quote_volume": 1086.60207, "trades": 23, "taker_buy_volume": 5930.4, "taker_buy_quote": 842.1168}, {"ts": 1768544820000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 629.5, "quote_volume": 89.32605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544880000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 22097.5, "quote_volume": 3135.65565, "trades": 26, "taker_buy_volume": 8664.4, "taker_buy_quote": 1229.49876}, {"ts": 1768544940000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 5676.1, "quote_volume": 805.40787, "trades": 23, "taker_buy_volume": 2433.0, "taker_buy_quote": 345.2427}, {"ts": 1768545000000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 3347.4, "quote_volume": 474.99606, "trades": 14, "taker_buy_volume": 2410.2, "taker_buy_quote": 342.00738}, {"ts": 1768545060000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 35722.0, "quote_volume": 5066.14218, "trades": 44, "taker_buy_volume": 3785.5, "taker_buy_quote": 537.2637}, {"ts": 1768545120000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 7968.0, "quote_volume": 1131.38456, "trades": 18, "taker_buy_volume": 7076.5, "taker_buy_quote": 1004.863}, {"ts": 1768545180000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 1099.8, "quote_volume": 156.16387, "trades": 9, "taker_buy_volume": 1022.5, "taker_buy_quote": 145.195}, {"ts": 1768545240000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 484.4, "quote_volume": 68.83324, "trades": 2, "taker_buy_volume": 484.4, "taker_buy_quote": 68.83324}, {"ts": 1768545300000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 33680.8, "quote_volume": 4785.91996, "trades": 29, "taker_buy_volume": 12026.2, "taker_buy_quote": 1708.92302}, {"ts": 1768545360000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 610.1, "quote_volume": 86.69521, "trades": 3, "taker_buy_volume": 610.1, "taker_buy_quote": 86.69521}, {"ts": 1768545420000, "open": 0.142, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 13696.8, "quote_volume": 1946.46957, "trades": 26, "taker_buy_volume": 7043.8, "taker_buy_quote": 1001.13088}, {"ts": 1768545480000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 14778.6, "quote_volume": 2101.36571, "trades": 15, "taker_buy_volume": 14700.7, "taker_buy_quote": 2090.29612}, {"ts": 1768545540000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 16667.5, "quote_volume": 2369.99837, "trades": 14, "taker_buy_volume": 15466.2, "taker_buy_quote": 2199.29364}, {"ts": 1768545600000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 4411.1, "quote_volume": 627.76064, "trades": 16, "taker_buy_volume": 4320.0, "taker_buy_quote": 614.80622}, {"ts": 1768545660000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 48848.2, "quote_volume": 6955.95525, "trades": 53, "taker_buy_volume": 30594.6, "taker_buy_quote": 4356.67104}, {"ts": 1768545720000, "open": 0.1423, "high": 0.1426, "low": 0.1423, "close": 0.1424, "volume": 150747.6, "quote_volume": 21478.33829, "trades": 62, "taker_buy_volume": 100960.8, "taker_buy_quote": 14384.59219}, {"ts": 1768545780000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 2957.7, "quote_volume": 421.35255, "trades": 7, "taker_buy_volume": 1760.7, "taker_buy_quote": 250.89975}, {"ts": 1768545840000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 4037.7, "quote_volume": 575.65343, "trades": 13, "taker_buy_volume": 4037.7, "taker_buy_quote": 575.65343}, {"ts": 1768545900000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 37209.3, "quote_volume": 5302.66425, "trades": 41, "taker_buy_volume": 12708.2, "taker_buy_quote": 1811.2575}, {"ts": 1768545960000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 75042.0, "quote_volume": 10693.39841, "trades": 72, "taker_buy_volume": 46194.8, "taker_buy_quote": 6582.759}, {"ts": 1768546020000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 23393.5, "quote_volume": 3333.49103, "trades": 34, "taker_buy_volume": 18261.7, "taker_buy_quote": 2602.29225}, {"ts": 1768546080000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 34213.8, "quote_volume": 4872.19385, "trades": 25, "taker_buy_volume": 11779.8, "taker_buy_quote": 1677.59225}, {"ts": 1768546140000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 40917.5, "quote_volume": 5829.5726, "trades": 43, "taker_buy_volume": 33723.1, "taker_buy_quote": 4804.98884}, {"ts": 1768546200000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 28493.6, "quote_volume": 4057.56921, "trades": 24, "taker_buy_volume": 9653.5, "taker_buy_quote": 1374.73897}, {"ts": 1768546260000, "open": 0.1423, "high": 0.1424, "low": 0.1422, "close": 0.1422, "volume": 21726.4, "quote_volume": 3090.78683, "trades": 33, "taker_buy_volume": 4582.1, "taker_buy_quote": 651.63298}, {"ts": 1768546320000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 6653.7, "quote_volume": 946.62388, "trades": 20, "taker_buy_volume": 4259.5, "taker_buy_quote": 606.03099}, {"ts": 1768546380000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 28034.1, "quote_volume": 3986.65546, "trades": 17, "taker_buy_volume": 26050.3, "taker_buy_quote": 3704.5591}, {"ts": 1768546440000, "open": 0.1422, "high": 0.1422, "low": 0.1419, "close": 0.1419, "volume": 25716.4, "quote_volume": 3651.69057, "trades": 37, "taker_buy_volume": 352.3, "taker_buy_quote": 49.99137}, {"ts": 1768546500000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 22588.2, "quote_volume": 3203.67113, "trades": 31, "taker_buy_volume": 6643.7, "taker_buy_quote": 942.74103}, {"ts": 1768546560000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.142, "volume": 23952.8, "quote_volume": 3396.8827, "trades": 25, "taker_buy_volume": 3138.0, "taker_buy_quote": 445.34406}, {"ts": 1768546620000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 5224.3, "quote_volume": 741.44904, "trades": 13, "taker_buy_volume": 1208.7, "taker_buy_quote": 171.6354}, {"ts": 1768546680000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 25603.8, "quote_volume": 3634.52646, "trades": 24, "taker_buy_volume": 1529.1, "taker_buy_quote": 217.1322}, {"ts": 1768546740000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 2435.8, "quote_volume": 345.84412, "trades": 14, "taker_buy_volume": 2041.0, "taker_buy_quote": 289.822}, {"ts": 1768546800000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 634.6, "quote_volume": 90.12142, "trades": 3, "taker_buy_volume": 82.2, "taker_buy_quote": 11.68062}, {"ts": 1768546860000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 30031.4, "quote_volume": 4267.5301, "trades": 34, "taker_buy_volume": 20838.4, "taker_buy_quote": 2961.30999}, {"ts": 1768546920000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 886.2, "quote_volume": 125.8404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546980000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 109403.9, "quote_volume": 15522.18323, "trades": 67, "taker_buy_volume": 30107.3, "taker_buy_quote": 4272.22587}, {"ts": 1768547040000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 78584.8, "quote_volume": 11156.23643, "trades": 45, "taker_buy_volume": 1624.7, "taker_buy_quote": 230.7074}, {"ts": 1768547100000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 69791.5, "quote_volume": 9904.48894, "trades": 41, "taker_buy_volume": 57272.2, "taker_buy_quote": 8127.05228}, {"ts": 1768547160000, "open": 0.1419, "high": 0.1421, "low": 0.1419, "close": 0.1421, "volume": 16556.3, "quote_volume": 2350.83016, "trades": 36, "taker_buy_volume": 13869.5, "taker_buy_quote": 1969.57324}, {"ts": 1768547220000, "open": 0.1421, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 129055.5, "quote_volume": 18325.64396, "trades": 37, "taker_buy_volume": 15102.4, "taker_buy_quote": 2144.56261}, {"ts": 1768547280000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 28819.1, "quote_volume": 4095.18719, "trades": 27, "taker_buy_volume": 13226.7, "taker_buy_quote": 1879.51407}, {"ts": 1768547340000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 319.5, "quote_volume": 45.40095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547400000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 3732.7, "quote_volume": 530.41667, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547460000, "open": 0.1422, "high": 0.1422, "low": 0.1419, "close": 0.142, "volume": 58871.8, "quote_volume": 8360.9099, "trades": 39, "taker_buy_volume": 26373.9, "taker_buy_quote": 3745.18842}, {"ts": 1768547520000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 13344.2, "quote_volume": 1895.80105, "trades": 12, "taker_buy_volume": 9246.5, "taker_buy_quote": 1313.92765}, {"ts": 1768547580000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 10387.2, "quote_volume": 1476.02112, "trades": 9, "taker_buy_volume": 10387.2, "taker_buy_quote": 1476.02112}, {"ts": 1768547640000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 47326.2, "quote_volume": 6728.11758, "trades": 39, "taker_buy_volume": 14778.4, "taker_buy_quote": 2101.48848}, {"ts": 1768547700000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 1919.5, "quote_volume": 272.72002, "trades": 11, "taker_buy_volume": 1510.2, "taker_buy_quote": 214.59942}, {"ts": 1768547760000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 7161.1, "quote_volume": 1017.43558, "trades": 20, "taker_buy_volume": 2770.0, "taker_buy_quote": 393.78938}, {"ts": 1768547820000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 57737.5, "quote_volume": 8205.26875, "trades": 36, "taker_buy_volume": 46002.9, "taker_buy_quote": 6537.78209}, {"ts": 1768547880000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1422, "volume": 22368.1, "quote_volume": 3181.86521, "trades": 30, "taker_buy_volume": 4682.3, "taker_buy_quote": 666.1382}, {"ts": 1768547940000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 12928.9, "quote_volume": 1838.48958, "trades": 11, "taker_buy_volume": 56.2, "taker_buy_quote": 7.99164}, {"ts": 1768548000000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 11593.7, "quote_volume": 1648.59828, "trades": 22, "taker_buy_volume": 9832.7, "taker_buy_quote": 1398.20994}, {"ts": 1768548060000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1421, "volume": 133888.0, "quote_volume": 19031.40187, "trades": 80, "taker_buy_volume": 30922.3, "taker_buy_quote": 4395.19435}, {"ts": 1768548120000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 22641.4, "quote_volume": 3217.34294, "trades": 25, "taker_buy_volume": 19448.7, "taker_buy_quote": 2763.66027}, {"ts": 1768548180000, "open": 0.142, "high": 0.1422, "low": 0.142, "close": 0.1422, "volume": 23426.5, "quote_volume": 3330.33653, "trades": 27, "taker_buy_volume": 17995.3, "taker_buy_quote": 2558.60829}, {"ts": 1768548240000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 4872.4, "quote_volume": 692.85528, "trades": 14, "taker_buy_volume": 106.8, "taker_buy_quote": 15.18696}, {"ts": 1768548300000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 43667.1, "quote_volume": 6209.44346, "trades": 40, "taker_buy_volume": 2814.9, "taker_buy_quote": 400.27878}, {"ts": 1768548360000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 5041.5, "quote_volume": 717.37524, "trades": 8, "taker_buy_volume": 4739.4, "taker_buy_quote": 674.41662}, {"ts": 1768548420000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 91780.7, "quote_volume": 13051.21554, "trades": 34, "taker_buy_volume": 59672.7, "taker_buy_quote": 8485.45794}, {"ts": 1768548480000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 15211.7, "quote_volume": 2163.06864, "trades": 13, "taker_buy_volume": 3513.7, "taker_buy_quote": 499.64814}, {"ts": 1768548540000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 69130.5, "quote_volume": 9824.29371, "trades": 62, "taker_buy_volume": 14933.8, "taker_buy_quote": 2122.77063}, {"ts": 1768548600000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 21841.4, "quote_volume": 3105.9849, "trades": 34, "taker_buy_volume": 2709.4, "taker_buy_quote": 385.4145}, {"ts": 1768548660000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.1422, "volume": 42557.9, "quote_volume": 6048.71604, "trades": 39, "taker_buy_volume": 16100.3, "taker_buy_quote": 2287.95728}, {"ts": 1768548720000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 1428.3, "quote_volume": 203.14321, "trades": 5, "taker_buy_volume": 389.5, "taker_buy_quote": 55.42585}, {"ts": 1768548780000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 2106.0, "quote_volume": 299.6764, "trades": 12, "taker_buy_volume": 2032.0, "taker_buy_quote": 289.1536}, {"ts": 1768548840000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 409.2, "quote_volume": 58.27008, "trades": 1, "taker_buy_volume": 409.2, "taker_buy_quote": 58.27008}, {"ts": 1768548900000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 5182.1, "quote_volume": 737.49707, "trades": 11, "taker_buy_volume": 892.4, "taker_buy_quote": 127.07276}, {"ts": 1768548960000, "open": 0.1423, "high": 0.1423, "low": 0.1421, "close": 0.1421, "volume": 4953.8, "quote_volume": 704.19822, "trades": 8, "taker_buy_volume": 268.0, "taker_buy_quote": 38.1364}, {"ts": 1768549020000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 55803.9, "quote_volume": 7929.7704, "trades": 47, "taker_buy_volume": 48469.9, "taker_buy_quote": 6887.609}, {"ts": 1768549080000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 38444.8, "quote_volume": 5463.66013, "trades": 27, "taker_buy_volume": 28934.6, "taker_buy_quote": 4112.26071}, {"ts": 1768549140000, "open": 0.142, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 100058.3, "quote_volume": 14211.79927, "trades": 57, "taker_buy_volume": 71922.5, "taker_buy_quote": 10215.58336}, {"ts": 1768549200000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 15523.1, "quote_volume": 2204.08008, "trades": 21, "taker_buy_volume": 13521.9, "taker_buy_quote": 1920.1098}, {"ts": 1768549260000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 8999.3, "quote_volume": 1277.9006, "trades": 11, "taker_buy_volume": 7478.3, "taker_buy_quote": 1061.9186}, {"ts": 1768549320000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 27252.1, "quote_volume": 3868.13944, "trades": 29, "taker_buy_volume": 9998.6, "taker_buy_quote": 1419.74037}, {"ts": 1768549380000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 49564.3, "quote_volume": 7025.75699, "trades": 26, "taker_buy_volume": 4172.1, "taker_buy_quote": 591.60378}, {"ts": 1768549440000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 11243.2, "quote_volume": 1593.11188, "trades": 18, "taker_buy_volume": 10747.6, "taker_buy_quote": 1522.93492}, {"ts": 1768549500000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.142, "volume": 9277.7, "quote_volume": 1316.88741, "trades": 28, "taker_buy_volume": 7934.5, "taker_buy_quote": 1126.15301}, {"ts": 1768549560000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 21593.6, "quote_volume": 3071.49555, "trades": 33, "taker_buy_volume": 21593.6, "taker_buy_quote": 3071.49555}, {"ts": 1768549620000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 1098.4, "quote_volume": 156.19248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549680000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 1744.4, "quote_volume": 247.91724, "trades": 9, "taker_buy_volume": 380.0, "taker_buy_quote": 54.036}, {"ts": 1768549740000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 9290.6, "quote_volume": 1319.27345, "trades": 11, "taker_buy_volume": 82.5, "taker_buy_quote": 11.72325}, {"ts": 1768549800000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 29887.7, "quote_volume": 4244.0534, "trades": 24, "taker_buy_volume": 28963.3, "taker_buy_quote": 4112.7886}, {"ts": 1768549860000, "open": 0.1421, "high": 0.1421, "low": 0.1418, "close": 0.1419, "volume": 23273.3, "quote_volume": 3304.13664, "trades": 32, "taker_buy_volume": 14380.5, "taker_buy_quote": 2042.01729}, {"ts": 1768549920000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 86186.0, "quote_volume": 12233.98057, "trades": 53, "taker_buy_volume": 74853.9, "taker_buy_quote": 10626.15558}, {"ts": 1768549980000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 103.1, "quote_volume": 14.62989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550040000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.142, "volume": 24058.6, "quote_volume": 3413.68145, "trades": 18, "taker_buy_volume": 3727.8, "taker_buy_quote": 529.26743}, {"ts": 1768550100000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 78123.3, "quote_volume": 11097.89194, "trades": 48, "taker_buy_volume": 27631.1, "taker_buy_quote": 3923.687}, {"ts": 1768550160000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 1725.0, "quote_volume": 244.94544, "trades": 11, "taker_buy_volume": 477.2, "taker_buy_quote": 67.7624}, {"ts": 1768550220000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 8754.5, "quote_volume": 1242.50204, "trades": 11, "taker_buy_volume": 1712.1, "taker_buy_quote": 243.1182}, {"ts": 1768550280000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 2603.7, "quote_volume": 369.7254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550340000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 10041.5, "quote_volume": 1425.893, "trades": 18, "taker_buy_volume": 6094.0, "taker_buy_quote": 865.348}, {"ts": 1768550400000, "open": 0.1421, "high": 0.1425, "low": 0.1419, "close": 0.1422, "volume": 243338.5, "quote_volume": 34619.03141, "trades": 142, "taker_buy_volume": 220856.4, "taker_buy_quote": 31421.17001}, {"ts": 1768550460000, "open": 0.1421, "high": 0.1425, "low": 0.1421, "close": 0.1425, "volume": 12301.4, "quote_volume": 1752.04232, "trades": 34, "taker_buy_volume": 10418.2, "taker_buy_quote": 1483.98815}, {"ts": 1768550520000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 11533.4, "quote_volume": 1644.65784, "trades": 13, "taker_buy_volume": 11483.4, "taker_buy_quote": 1637.53284}, {"ts": 1768550580000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 13363.9, "quote_volume": 1905.65691, "trades": 24, "taker_buy_volume": 10547.2, "taker_buy_quote": 1504.03072}, {"ts": 1768550640000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 16446.9, "quote_volume": 2343.19629, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550700000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 15352.4, "quote_volume": 2186.16244, "trades": 27, "taker_buy_volume": 15159.2, "taker_buy_quote": 2158.67008}, {"ts": 1768550760000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 37093.9, "quote_volume": 5282.16368, "trades": 26, "taker_buy_volume": 8964.7, "taker_buy_quote": 1276.57328}, {"ts": 1768550820000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 7070.3, "quote_volume": 1007.54341, "trades": 13, "taker_buy_volume": 5880.1, "taker_buy_quote": 837.95893}, {"ts": 1768550880000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 3104.1, "quote_volume": 442.33425, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550940000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 22770.0, "quote_volume": 3246.60141, "trades": 28, "taker_buy_volume": 22583.8, "taker_buy_quote": 3220.08653}, {"ts": 1768551000000, "open": 0.1427, "high": 0.1429, "low": 0.1426, "close": 0.1429, "volume": 78031.5, "quote_volume": 11136.0583, "trades": 68, "taker_buy_volume": 39533.9, "taker_buy_quote": 5643.6446}, {"ts": 1768551060000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 38682.8, "quote_volume": 5527.74522, "trades": 32, "taker_buy_volume": 26302.6, "taker_buy_quote": 3758.64154}, {"ts": 1768551120000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 36677.0, "quote_volume": 5241.1433, "trades": 32, "taker_buy_volume": 32060.2, "taker_buy_quote": 4581.40258}, {"ts": 1768551180000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 17688.7, "quote_volume": 2525.82599, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551240000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 24677.2, "quote_volume": 3520.68533, "trades": 22, "taker_buy_volume": 20088.8, "taker_buy_quote": 2866.37949}, {"ts": 1768551300000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 13104.6, "quote_volume": 1867.63707, "trades": 17, "taker_buy_volume": 2315.7, "taker_buy_quote": 330.21882}, {"ts": 1768551360000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 570.0, "quote_volume": 81.168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551420000, "open": 0.1425, "high": 0.1427, "low": 0.1423, "close": 0.1427, "volume": 82563.9, "quote_volume": 11756.34243, "trades": 81, "taker_buy_volume": 67398.3, "taker_buy_quote": 9598.03314}, {"ts": 1768551480000, "open": 0.1426, "high": 0.1429, "low": 0.1426, "close": 0.1429, "volume": 26968.8, "quote_volume": 3852.20717, "trades": 54, "taker_buy_volume": 13341.2, "taker_buy_quote": 1905.29619}, {"ts": 1768551540000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 7610.5, "quote_volume": 1087.50357, "trades": 21, "taker_buy_volume": 4271.2, "taker_buy_quote": 610.35448}, {"ts": 1768551600000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 37644.1, "quote_volume": 5379.57162, "trades": 26, "taker_buy_volume": 21748.9, "taker_buy_quote": 3108.6423}, {"ts": 1768551660000, "open": 0.1429, "high": 0.1429, "low": 0.1427, "close": 0.1427, "volume": 7297.0, "quote_volume": 1041.84391, "trades": 22, "taker_buy_volume": 110.0, "taker_buy_quote": 15.7128}, {"ts": 1768551720000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 64090.9, "quote_volume": 9139.36234, "trades": 69, "taker_buy_volume": 51365.2, "taker_buy_quote": 7324.67752}, {"ts": 1768551780000, "open": 0.1426, "high": 0.1426, "low": 0.1426, "close": 0.1426, "volume": 17123.8, "quote_volume": 2441.85388, "trades": 16, "taker_buy_volume": 6604.7, "taker_buy_quote": 941.83022}, {"ts": 1768551840000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 3466.2, "quote_volume": 494.72149, "trades": 20, "taker_buy_volume": 3403.9, "taker_buy_quote": 485.83751}, {"ts": 1768551900000, "open": 0.1429, "high": 0.1429, "low": 0.1427, "close": 0.1427, "volume": 4897.7, "quote_volume": 699.42401, "trades": 7, "taker_buy_volume": 413.1, "taker_buy_quote": 59.03199}, {"ts": 1768551960000, "open": 0.1427, "high": 0.1429, "low": 0.1427, "close": 0.1429, "volume": 1553.5, "quote_volume": 221.82119, "trades": 8, "taker_buy_volume": 1274.0, "taker_buy_quote": 181.93654}, {"ts": 1768552020000, "open": 0.1429, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 8691.7, "quote_volume": 1240.98744, "trades": 9, "taker_buy_volume": 1110.0, "taker_buy_quote": 158.54298}, {"ts": 1768552080000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 36957.9, "quote_volume": 5277.21532, "trades": 21, "taker_buy_volume": 3727.9, "taker_buy_quote": 532.34412}, {"ts": 1768552140000, "open": 0.1428, "high": 0.143, "low": 0.1428, "close": 0.143, "volume": 47669.0, "quote_volume": 6807.8993, "trades": 36, "taker_buy_volume": 47669.0, "taker_buy_quote": 6807.8993}, {"ts": 1768552200000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 7497.4, "quote_volume": 1072.06831, "trades": 14, "taker_buy_volume": 1744.6, "taker_buy_quote": 249.65226}, {"ts": 1768552260000, "open": 0.1428, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 12044.9, "quote_volume": 1719.14923, "trades": 31, "taker_buy_volume": 5322.0, "taker_buy_quote": 759.67476}, {"ts": 1768552320000, "open": 0.1427, "high": 0.143, "low": 0.1427, "close": 0.143, "volume": 12380.5, "quote_volume": 1768.80105, "trades": 15, "taker_buy_volume": 12181.6, "taker_buy_quote": 1740.41802}, {"ts": 1768552380000, "open": 0.143, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 28216.2, "quote_volume": 4031.08145, "trades": 25, "taker_buy_volume": 4739.4, "taker_buy_quote": 677.63085}, {"ts": 1768552440000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 67168.7, "quote_volume": 9589.07852, "trades": 59, "taker_buy_volume": 47554.1, "taker_buy_quote": 6790.0751}, {"ts": 1768552500000, "open": 0.1427, "high": 0.1427, "low": 0.1424, "close": 0.1424, "volume": 60190.2, "quote_volume": 8572.71408, "trades": 54, "taker_buy_volume": 35709.6, "taker_buy_quote": 5085.16317}, {"ts": 1768552560000, "open": 0.1425, "high": 0.1425, "low": 0.1423, "close": 0.1423, "volume": 21283.6, "quote_volume": 3029.9407, "trades": 16, "taker_buy_volume": 1800.3, "taker_buy_quote": 256.36732}, {"ts": 1768552620000, "open": 0.1423, "high": 0.1425, "low": 0.1423, "close": 0.1425, "volume": 39048.6, "quote_volume": 5561.42535, "trades": 44, "taker_buy_volume": 38721.6, "taker_buy_quote": 5514.84789}, {"ts": 1768552680000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 1297.5, "quote_volume": 184.96976, "trades": 8, "taker_buy_volume": 760.1, "taker_buy_quote": 108.39026}, {"ts": 1768552740000, "open": 0.1425, "high": 0.1428, "low": 0.1425, "close": 0.1428, "volume": 39780.2, "quote_volume": 5677.02547, "trades": 51, "taker_buy_volume": 26246.9, "taker_buy_quote": 3744.52146}, {"ts": 1768552800000, "open": 0.1428, "high": 0.143, "low": 0.1428, "close": 0.143, "volume": 27603.0, "quote_volume": 3945.57822, "trades": 53, "taker_buy_volume": 23780.7, "taker_buy_quote": 3399.75378}, {"ts": 1768552860000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 53319.4, "quote_volume": 7628.19344, "trades": 51, "taker_buy_volume": 39437.7, "taker_buy_quote": 5642.73757}, {"ts": 1768552920000, "open": 0.1431, "high": 0.1435, "low": 0.1431, "close": 0.1433, "volume": 376564.5, "quote_volume": 53971.20652, "trades": 177, "taker_buy_volume": 330638.2, "taker_buy_quote": 47392.97498}, {"ts": 1768552980000, "open": 0.1434, "high": 0.1436, "low": 0.1433, "close": 0.1433, "volume": 200859.3, "quote_volume": 28807.50753, "trades": 118, "taker_buy_volume": 108304.5, "taker_buy_quote": 15537.23905}, {"ts": 1768553040000, "open": 0.1432, "high": 0.1436, "low": 0.1432, "close": 0.1434, "volume": 226500.3, "quote_volume": 32494.33923, "trades": 96, "taker_buy_volume": 219044.9, "taker_buy_quote": 31426.32456}, {"ts": 1768553100000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 35702.3, "quote_volume": 5115.84494, "trades": 73, "taker_buy_volume": 30894.0, "taker_buy_quote": 4427.01638}, {"ts": 1768553160000, "open": 0.1433, "high": 0.1456, "low": 0.1433, "close": 0.1454, "volume": 3253570.6, "quote_volume": 470024.66835, "trades": 995, "taker_buy_volume": 2663884.5, "taker_buy_quote": 384520.4594}, {"ts": 1768553220000, "open": 0.1455, "high": 0.1456, "low": 0.1452, "close": 0.1454, "volume": 579454.6, "quote_volume": 84296.02706, "trades": 403, "taker_buy_volume": 436050.4, "taker_buy_quote": 63434.47355}, {"ts": 1768553280000, "open": 0.1454, "high": 0.1458, "low": 0.1454, "close": 0.1454, "volume": 248944.2, "quote_volume": 36260.44613, "trades": 205, "taker_buy_volume": 182487.2, "taker_buy_quote": 26585.04451}, {"ts": 1768553340000, "open": 0.1453, "high": 0.1456, "low": 0.1453, "close": 0.1456, "volume": 102575.1, "quote_volume": 14918.83354, "trades": 140, "taker_buy_volume": 64562.3, "taker_buy_quote": 9389.67756}, {"ts": 1768553400000, "open": 0.1455, "high": 0.1455, "low": 0.145, "close": 0.145, "volume": 57969.3, "quote_volume": 8413.8616, "trades": 108, "taker_buy_volume": 25784.8, "taker_buy_quote": 3738.796}, {"ts": 1768553460000, "open": 0.145, "high": 0.1452, "low": 0.1449, "close": 0.1452, "volume": 146117.5, "quote_volume": 21183.45889, "trades": 73, "taker_buy_volume": 116853.3, "taker_buy_quote": 16943.07631}, {"ts": 1768553520000, "open": 0.1451, "high": 0.1454, "low": 0.1451, "close": 0.1452, "volume": 142100.5, "quote_volume": 20639.02675, "trades": 97, "taker_buy_volume": 111674.1, "taker_buy_quote": 16219.99573}, {"ts": 1768553580000, "open": 0.1451, "high": 0.1451, "low": 0.1449, "close": 0.1449, "volume": 122014.3, "quote_volume": 17695.88592, "trades": 57, "taker_buy_volume": 137.8, "taker_buy_quote": 19.981}, {"ts": 1768553640000, "open": 0.145, "high": 0.1451, "low": 0.1449, "close": 0.145, "volume": 255465.3, "quote_volume": 37047.76875, "trades": 100, "taker_buy_volume": 139471.0, "taker_buy_quote": 20227.73207}, {"ts": 1768553700000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 54605.1, "quote_volume": 7919.62144, "trades": 44, "taker_buy_volume": 19781.4, "taker_buy_quote": 2870.18494}, {"ts": 1768553760000, "open": 0.1452, "high": 0.1454, "low": 0.1452, "close": 0.1453, "volume": 149335.2, "quote_volume": 21692.45407, "trades": 54, "taker_buy_volume": 144073.7, "taker_buy_quote": 20927.96536}, {"ts": 1768553820000, "open": 0.1453, "high": 0.1454, "low": 0.1453, "close": 0.1454, "volume": 42163.8, "quote_volume": 6130.27308, "trades": 21, "taker_buy_volume": 38729.4, "taker_buy_quote": 5631.25476}, {"ts": 1768553880000, "open": 0.1455, "high": 0.1456, "low": 0.1453, "close": 0.1453, "volume": 91989.5, "quote_volume": 13383.28116, "trades": 122, "taker_buy_volume": 59965.1, "taker_buy_quote": 8725.30381}, {"ts": 1768553940000, "open": 0.1453, "high": 0.1453, "low": 0.1451, "close": 0.1451, "volume": 12858.0, "quote_volume": 1866.96093, "trades": 29, "taker_buy_volume": 68.8, "taker_buy_quote": 9.99664}, {"ts": 1768554000000, "open": 0.145, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 27555.6, "quote_volume": 3993.22602, "trades": 55, "taker_buy_volume": 6109.0, "taker_buy_quote": 885.1941}, {"ts": 1768554060000, "open": 0.145, "high": 0.1451, "low": 0.145, "close": 0.145, "volume": 9194.3, "quote_volume": 1333.17753, "trades": 38, "taker_buy_volume": 7339.5, "taker_buy_quote": 1064.23153}, {"ts": 1768554120000, "open": 0.145, "high": 0.1454, "low": 0.145, "close": 0.1453, "volume": 69659.2, "quote_volume": 10113.87568, "trades": 113, "taker_buy_volume": 48838.6, "taker_buy_quote": 7088.1658}, {"ts": 1768554180000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 14433.1, "quote_volume": 2097.10501, "trades": 31, "taker_buy_volume": 2458.0, "taker_buy_quote": 357.1474}, {"ts": 1768554240000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 148574.4, "quote_volume": 21568.75957, "trades": 103, "taker_buy_volume": 53981.6, "taker_buy_quote": 7834.85078}, {"ts": 1768554300000, "open": 0.1451, "high": 0.1451, "low": 0.1449, "close": 0.1449, "volume": 65941.2, "quote_volume": 9561.42075, "trades": 70, "taker_buy_volume": 15825.6, "taker_buy_quote": 2294.15616}, {"ts": 1768554360000, "open": 0.1449, "high": 0.145, "low": 0.1449, "close": 0.145, "volume": 33690.3, "quote_volume": 4881.72861, "trades": 49, "taker_buy_volume": 22512.1, "taker_buy_quote": 3262.00743}, {"ts": 1768554420000, "open": 0.145, "high": 0.1451, "low": 0.145, "close": 0.1451, "volume": 6853.7, "quote_volume": 994.16197, "trades": 22, "taker_buy_volume": 5572.4, "taker_buy_quote": 808.24534}, {"ts": 1768554480000, "open": 0.1451, "high": 0.1451, "low": 0.145, "close": 0.145, "volume": 32790.8, "quote_volume": 4757.61788, "trades": 37, "taker_buy_volume": 996.0, "taker_buy_quote": 144.42}, {"ts": 1768554540000, "open": 0.145, "high": 0.145, "low": 0.1448, "close": 0.1448, "volume": 51629.4, "quote_volume": 7477.6686, "trades": 53, "taker_buy_volume": 20234.9, "taker_buy_quote": 2930.30698}, {"ts": 1768554600000, "open": 0.1448, "high": 0.1451, "low": 0.1448, "close": 0.1451, "volume": 70092.9, "quote_volume": 10163.39943, "trades": 65, "taker_buy_volume": 68251.2, "taker_buy_quote": 9896.16876}, {"ts": 1768554660000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 146250.8, "quote_volume": 21232.82133, "trades": 82, "taker_buy_volume": 123474.4, "taker_buy_quote": 17927.13449}, {"ts": 1768554720000, "open": 0.1452, "high": 0.1453, "low": 0.1451, "close": 0.1452, "volume": 25939.8, "quote_volume": 3766.73034, "trades": 37, "taker_buy_volume": 3821.1, "taker_buy_quote": 555.09946}, {"ts": 1768554780000, "open": 0.1452, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 14030.3, "quote_volume": 2038.35323, "trades": 32, "taker_buy_volume": 12466.4, "taker_buy_quote": 1811.27495}, {"ts": 1768554840000, "open": 0.1454, "high": 0.1454, "low": 0.1453, "close": 0.1454, "volume": 14525.3, "quote_volume": 2111.97504, "trades": 27, "taker_buy_volume": 6745.3, "taker_buy_quote": 980.76662}, {"ts": 1768554900000, "open": 0.1453, "high": 0.1454, "low": 0.1452, "close": 0.1453, "volume": 8346.6, "quote_volume": 1212.49796, "trades": 18, "taker_buy_volume": 4554.4, "taker_buy_quote": 661.771}, {"ts": 1768554960000, "open": 0.1453, "high": 0.1454, "low": 0.1452, "close": 0.1453, "volume": 170362.9, "quote_volume": 24753.68398, "trades": 43, "taker_buy_volume": 4646.1, "taker_buy_quote": 675.21588}, {"ts": 1768555020000, "open": 0.1452, "high": 0.1453, "low": 0.1451, "close": 0.1452, "volume": 86340.3, "quote_volume": 12537.11653, "trades": 42, "taker_buy_volume": 19498.3, "taker_buy_quote": 2831.86368}, {"ts": 1768555080000, "open": 0.1453, "high": 0.1453, "low": 0.1449, "close": 0.1449, "volume": 44126.5, "quote_volume": 6400.06652, "trades": 45, "taker_buy_volume": 3719.5, "taker_buy_quote": 539.49548}, {"ts": 1768555140000, "open": 0.1448, "high": 0.145, "low": 0.1448, "close": 0.145, "volume": 32124.7, "quote_volume": 4651.96466, "trades": 36, "taker_buy_volume": 3250.9, "taker_buy_quote": 471.03842}, {"ts": 1768555200000, "open": 0.145, "high": 0.1451, "low": 0.145, "close": 0.1451, "volume": 4348.0, "quote_volume": 630.46895, "trades": 11, "taker_buy_volume": 89.5, "taker_buy_quote": 12.98645}, {"ts": 1768555260000, "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555320000, "open": 0.145, "high": 0.145, "low": 0.1448, "close": 0.1448, "volume": 189783.2, "quote_volume": 27498.53917, "trades": 39, "taker_buy_volume": 19494.1, "taker_buy_quote": 2823.61359}, {"ts": 1768555380000, "open": 0.1449, "high": 0.1451, "low": 0.1449, "close": 0.1451, "volume": 197140.6, "quote_volume": 28573.93717, "trades": 51, "taker_buy_volume": 147057.3, "taker_buy_quote": 21311.87195}, {"ts": 1768555440000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 74.3, "quote_volume": 10.7735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555500000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 12880.4, "quote_volume": 1867.658, "trades": 16, "taker_buy_volume": 849.6, "taker_buy_quote": 123.192}, {"ts": 1768555560000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 861.7, "quote_volume": 124.9465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555620000, "open": 0.1451, "high": 0.1454, "low": 0.1451, "close": 0.1454, "volume": 191248.2, "quote_volume": 27783.13454, "trades": 90, "taker_buy_volume": 124682.3, "taker_buy_quote": 18106.09779}, {"ts": 1768555680000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1456, "volume": 31116.8, "quote_volume": 4528.79231, "trades": 17, "taker_buy_volume": 31066.3, "taker_buy_quote": 4521.43951}, {"ts": 1768555740000, "open": 0.1456, "high": 0.1457, "low": 0.1456, "close": 0.1457, "volume": 2702.3, "quote_volume": 393.57947, "trades": 11, "taker_buy_volume": 1245.9, "taker_buy_quote": 181.52763}, {"ts": 1768555800000, "open": 0.1457, "high": 0.1461, "low": 0.1456, "close": 0.146, "volume": 103507.5, "quote_volume": 15095.54574, "trades": 79, "taker_buy_volume": 56922.8, "taker_buy_quote": 8305.11027}, {"ts": 1768555860000, "open": 0.1459, "high": 0.1461, "low": 0.1458, "close": 0.1461, "volume": 133411.0, "quote_volume": 19465.04759, "trades": 86, "taker_buy_volume": 76456.3, "taker_buy_quote": 11155.55774}, {"ts": 1768555920000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 16299.6, "quote_volume": 2382.29691, "trades": 15, "taker_buy_volume": 9253.5, "taker_buy_quote": 1352.8617}, {"ts": 1768555980000, "open": 0.1461, "high": 0.1461, "low": 0.1458, "close": 0.1458, "volume": 163833.2, "quote_volume": 23918.85421, "trades": 63, "taker_buy_volume": 39752.1, "taker_buy_quote": 5804.12204}, {"ts": 1768556040000, "open": 0.1457, "high": 0.1458, "low": 0.1457, "close": 0.1458, "volume": 12717.2, "quote_volume": 1854.15165, "trades": 17, "taker_buy_volume": 5413.9, "taker_buy_quote": 789.34662}, {"ts": 1768556100000, "open": 0.1458, "high": 0.1461, "low": 0.1458, "close": 0.146, "volume": 92185.4, "quote_volume": 13454.6917, "trades": 54, "taker_buy_volume": 40779.9, "taker_buy_quote": 5952.30135}, {"ts": 1768556160000, "open": 0.1461, "high": 0.1464, "low": 0.146, "close": 0.1464, "volume": 102019.4, "quote_volume": 14913.60868, "trades": 65, "taker_buy_volume": 43276.7, "taker_buy_quote": 6325.22774}, {"ts": 1768556220000, "open": 0.1463, "high": 0.1464, "low": 0.1463, "close": 0.1464, "volume": 37482.7, "quote_volume": 5486.45591, "trades": 37, "taker_buy_volume": 26461.2, "taker_buy_quote": 3873.05284}, {"ts": 1768556280000, "open": 0.1465, "high": 0.1468, "low": 0.1465, "close": 0.1468, "volume": 170520.4, "quote_volume": 25020.62189, "trades": 93, "taker_buy_volume": 106745.7, "taker_buy_quote": 15659.40928}, {"ts": 1768556340000, "open": 0.1467, "high": 0.147, "low": 0.1467, "close": 0.147, "volume": 150948.0, "quote_volume": 22179.32483, "trades": 84, "taker_buy_volume": 108225.7, "taker_buy_quote": 15904.31265}, {"ts": 1768556400000, "open": 0.1469, "high": 0.1473, "low": 0.1468, "close": 0.1471, "volume": 325632.9, "quote_volume": 47912.74977, "trades": 113, "taker_buy_volume": 308698.1, "taker_buy_quote": 45423.66264}, {"ts": 1768556460000, "open": 0.1471, "high": 0.1471, "low": 0.147, "close": 0.147, "volume": 92578.5, "quote_volume": 13611.96332, "trades": 34, "taker_buy_volume": 53230.5, "taker_buy_quote": 7827.63834}, {"ts": 1768556520000, "open": 0.147, "high": 0.1472, "low": 0.147, "close": 0.1472, "volume": 111741.0, "quote_volume": 16436.46392, "trades": 69, "taker_buy_volume": 50988.9, "taker_buy_quote": 7501.23756}, {"ts": 1768556580000, "open": 0.1472, "high": 0.1474, "low": 0.1472, "close": 0.1474, "volume": 182063.6, "quote_volume": 26823.55343, "trades": 92, "taker_buy_volume": 131240.8, "taker_buy_quote": 19338.11035}, {"ts": 1768556640000, "open": 0.1473, "high": 0.1475, "low": 0.1473, "close": 0.1474, "volume": 27626.1, "quote_volume": 4070.89649, "trades": 36, "taker_buy_volume": 14451.9, "taker_buy_quote": 2130.18915}, {"ts": 1768556700000, "open": 0.1473, "high": 0.1474, "low": 0.1472, "close": 0.1473, "volume": 38530.3, "quote_volume": 5675.30563, "trades": 19, "taker_buy_volume": 15739.8, "taker_buy_quote": 2318.48251}, {"ts": 1768556760000, "open": 0.1472, "high": 0.1472, "low": 0.1465, "close": 0.1466, "volume": 208755.4, "quote_volume": 30651.39546, "trades": 166, "taker_buy_volume": 60005.0, "taker_buy_quote": 8812.92918}, {"ts": 1768556820000, "open": 0.1466, "high": 0.147, "low": 0.1466, "close": 0.1468, "volume": 88945.7, "quote_volume": 13062.51426, "trades": 90, "taker_buy_volume": 14725.0, "taker_buy_quote": 2160.83385}, {"ts": 1768556880000, "open": 0.1468, "high": 0.1468, "low": 0.1466, "close": 0.1466, "volume": 67737.7, "quote_volume": 9938.33924, "trades": 85, "taker_buy_volume": 9060.8, "taker_buy_quote": 1328.44918}, {"ts": 1768556940000, "open": 0.1465, "high": 0.1467, "low": 0.1465, "close": 0.1466, "volume": 125656.5, "quote_volume": 18418.66741, "trades": 128, "taker_buy_volume": 45125.4, "taker_buy_quote": 6615.45326}, {"ts": 1768557000000, "open": 0.1465, "high": 0.1465, "low": 0.1461, "close": 0.1462, "volume": 131426.7, "quote_volume": 19227.50687, "trades": 118, "taker_buy_volume": 2321.5, "taker_buy_quote": 339.43747}, {"ts": 1768557060000, "open": 0.1463, "high": 0.1467, "low": 0.1463, "close": 0.1465, "volume": 55912.5, "quote_volume": 8193.09837, "trades": 63, "taker_buy_volume": 18748.5, "taker_buy_quote": 2746.37629}, {"ts": 1768557120000, "open": 0.1465, "high": 0.1465, "low": 0.1464, "close": 0.1465, "volume": 3649.7, "quote_volume": 534.61309, "trades": 18, "taker_buy_volume": 1876.2, "taker_buy_quote": 274.8633}, {"ts": 1768557180000, "open": 0.1466, "high": 0.1468, "low": 0.1466, "close": 0.1468, "volume": 8237.2, "quote_volume": 1208.305, "trades": 25, "taker_buy_volume": 4891.3, "taker_buy_quote": 717.46147}, {"ts": 1768557240000, "open": 0.1467, "high": 0.1467, "low": 0.1463, "close": 0.1463, "volume": 22564.8, "quote_volume": 3307.27324, "trades": 43, "taker_buy_volume": 1469.7, "taker_buy_quote": 215.29674}, {"ts": 1768557300000, "open": 0.1464, "high": 0.1464, "low": 0.1462, "close": 0.1462, "volume": 72263.0, "quote_volume": 10570.40201, "trades": 48, "taker_buy_volume": 22384.7, "taker_buy_quote": 3275.01193}, {"ts": 1768557360000, "open": 0.1463, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 33355.1, "quote_volume": 4876.54722, "trades": 19, "taker_buy_volume": 316.0, "taker_buy_quote": 46.2308}, {"ts": 1768557420000, "open": 0.1463, "high": 0.1463, "low": 0.1462, "close": 0.1463, "volume": 870.3, "quote_volume": 127.29803, "trades": 5, "taker_buy_volume": 601.7, "taker_buy_quote": 88.02871}, {"ts": 1768557480000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 12288.8, "quote_volume": 1796.6373, "trades": 17, "taker_buy_volume": 147.4, "taker_buy_quote": 21.56462}, {"ts": 1768557540000, "open": 0.1462, "high": 0.1462, "low": 0.146, "close": 0.1461, "volume": 39737.9, "quote_volume": 5804.53166, "trades": 61, "taker_buy_volume": 2738.6, "taker_buy_quote": 399.93248}, {"ts": 1768557600000, "open": 0.1461, "high": 0.1463, "low": 0.1461, "close": 0.1463, "volume": 6107.3, "quote_volume": 893.06317, "trades": 25, "taker_buy_volume": 5318.3, "taker_buy_quote": 777.65009}, {"ts": 1768557660000, "open": 0.1464, "high": 0.1464, "low": 0.1462, "close": 0.1463, "volume": 57373.7, "quote_volume": 8395.5784, "trades": 97, "taker_buy_volume": 18168.5, "taker_buy_quote": 2658.9268}, {"ts": 1768557720000, "open": 0.1464, "high": 0.1465, "low": 0.1461, "close": 0.1462, "volume": 78378.9, "quote_volume": 11467.9682, "trades": 61, "taker_buy_volume": 13291.1, "taker_buy_quote": 1945.34666}, {"ts": 1768557780000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1463, "volume": 1163.7, "quote_volume": 170.23285, "trades": 9, "taker_buy_volume": 999.1, "taker_buy_quote": 146.16833}, {"ts": 1768557840000, "open": 0.1464, "high": 0.1464, "low": 0.1462, "close": 0.1462, "volume": 11476.5, "quote_volume": 1678.88838, "trades": 29, "taker_buy_volume": 1104.5, "taker_buy_quote": 161.6988}, {"ts": 1768557900000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1461, "volume": 40826.0, "quote_volume": 5964.89831, "trades": 46, "taker_buy_volume": 22526.4, "taker_buy_quote": 3291.10704}, {"ts": 1768557960000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 10598.2, "quote_volume": 1549.89144, "trades": 27, "taker_buy_volume": 7060.5, "taker_buy_quote": 1032.3972}, {"ts": 1768558020000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1461, "volume": 5047.0, "quote_volume": 737.57341, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558080000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 10237.3, "quote_volume": 1495.7051, "trades": 21, "taker_buy_volume": 9525.5, "taker_buy_quote": 1391.71112}, {"ts": 1768558140000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 29210.1, "quote_volume": 4269.33307, "trades": 39, "taker_buy_volume": 17374.6, "taker_buy_quote": 2540.16652}, {"ts": 1768558200000, "open": 0.1462, "high": 0.1464, "low": 0.1462, "close": 0.1464, "volume": 24222.2, "quote_volume": 3542.24357, "trades": 35, "taker_buy_volume": 20138.1, "taker_buy_quote": 2945.14815}, {"ts": 1768558260000, "open": 0.1464, "high": 0.1464, "low": 0.1463, "close": 0.1463, "volume": 17859.0, "quote_volume": 2614.53665, "trades": 20, "taker_buy_volume": 17649.5, "taker_buy_quote": 2583.8868}, {"ts": 1768558320000, "open": 0.1464, "high": 0.1465, "low": 0.1464, "close": 0.1465, "volume": 1753.3, "quote_volume": 256.76662, "trades": 6, "taker_buy_volume": 1682.2, "taker_buy_quote": 246.35758}, {"ts": 1768558380000, "open": 0.1465, "high": 0.1465, "low": 0.1464, "close": 0.1465, "volume": 35620.3, "quote_volume": 5218.36957, "trades": 36, "taker_buy_volume": 11029.4, "taker_buy_quote": 1615.8071}, {"ts": 1768558440000, "open": 0.1465, "high": 0.1465, "low": 0.1464, "close": 0.1464, "volume": 14751.9, "quote_volume": 2160.06691, "trades": 16, "taker_buy_volume": 3887.5, "taker_buy_quote": 569.51875}, {"ts": 1768558500000, "open": 0.1463, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 7518.8, "quote_volume": 1099.34393, "trades": 23, "taker_buy_volume": 2019.4, "taker_buy_quote": 295.23628}, {"ts": 1768558560000, "open": 0.1462, "high": 0.1464, "low": 0.1461, "close": 0.1461, "volume": 67010.2, "quote_volume": 9801.72726, "trades": 93, "taker_buy_volume": 48813.2, "taker_buy_quote": 7141.289}, {"ts": 1768558620000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 4392.6, "quote_volume": 642.09195, "trades": 17, "taker_buy_volume": 2093.8, "taker_buy_quote": 306.00739}, {"ts": 1768558680000, "open": 0.1462, "high": 0.1464, "low": 0.1462, "close": 0.1464, "volume": 38751.6, "quote_volume": 5672.21444, "trades": 51, "taker_buy_volume": 22136.5, "taker_buy_quote": 3239.79988}, {"ts": 1768558740000, "open": 0.1464, "high": 0.1464, "low": 0.1463, "close": 0.1463, "volume": 21429.0, "quote_volume": 3135.525, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558800000, "open": 0.1464, "high": 0.1467, "low": 0.1464, "close": 0.1466, "volume": 22552.9, "quote_volume": 3305.19576, "trades": 32, "taker_buy_volume": 13813.1, "taker_buy_quote": 2024.15113}, {"ts": 1768558860000, "open": 0.1466, "high": 0.1466, "low": 0.1461, "close": 0.1461, "volume": 461795.4, "quote_volume": 67574.84528, "trades": 133, "taker_buy_volume": 28280.2, "taker_buy_quote": 4145.40776}, {"ts": 1768558920000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 31278.7, "quote_volume": 4573.12514, "trades": 24, "taker_buy_volume": 4751.3, "taker_buy_quote": 694.73124}, {"ts": 1768558980000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 10646.3, "quote_volume": 1557.55369, "trades": 9, "taker_buy_volume": 7877.8, "taker_buy_quote": 1152.52214}, {"ts": 1768559040000, "open": 0.1463, "high": 0.1465, "low": 0.1463, "close": 0.1465, "volume": 2967.1, "quote_volume": 434.38664, "trades": 20, "taker_buy_volume": 2967.1, "taker_buy_quote": 434.38664}, {"ts": 1768559100000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 44214.0, "quote_volume": 6481.7724, "trades": 33, "taker_buy_volume": 13295.6, "taker_buy_quote": 1949.13496}, {"ts": 1768559160000, "open": 0.1466, "high": 0.1466, "low": 0.1465, "close": 0.1465, "volume": 7699.9, "quote_volume": 1128.03985, "trades": 6, "taker_buy_volume": 45.0, "taker_buy_quote": 6.597}, {"ts": 1768559220000, "open": 0.1465, "high": 0.1467, "low": 0.1465, "close": 0.1466, "volume": 20250.9, "quote_volume": 2969.70188, "trades": 30, "taker_buy_volume": 10147.4, "taker_buy_quote": 1487.77437}, {"ts": 1768559280000, "open": 0.1466, "high": 0.1469, "low": 0.1466, "close": 0.1467, "volume": 41720.9, "quote_volume": 6124.57236, "trades": 37, "taker_buy_volume": 26545.1, "taker_buy_quote": 3897.52525}, {"ts": 1768559340000, "open": 0.1467, "high": 0.1467, "low": 0.1465, "close": 0.1465, "volume": 32467.6, "quote_volume": 4758.49129, "trades": 46, "taker_buy_volume": 7154.1, "taker_buy_quote": 1048.79106}, {"ts": 1768559400000, "open": 0.1465, "high": 0.1465, "low": 0.1464, "close": 0.1465, "volume": 275.6, "quote_volume": 40.3685, "trades": 3, "taker_buy_volume": 206.6, "taker_buy_quote": 30.2669}, {"ts": 1768559460000, "open": 0.1465, "high": 0.1466, "low": 0.1465, "close": 0.1466, "volume": 20804.1, "quote_volume": 3048.88814, "trades": 29, "taker_buy_volume": 10202.6, "taker_buy_quote": 1494.70824}, {"ts": 1768559520000, "open": 0.1467, "high": 0.1469, "low": 0.1467, "close": 0.1468, "volume": 129404.5, "quote_volume": 18984.56636, "trades": 35, "taker_buy_volume": 128763.7, "taker_buy_quote": 18890.49692}, {"ts": 1768559580000, "open": 0.1469, "high": 0.147, "low": 0.1469, "close": 0.147, "volume": 50755.4, "quote_volume": 7456.10431, "trades": 42, "taker_buy_volume": 20252.1, "taker_buy_quote": 2975.16954}, {"ts": 1768559640000, "open": 0.1469, "high": 0.1469, "low": 0.1468, "close": 0.1468, "volume": 157695.2, "quote_volume": 23165.32116, "trades": 44, "taker_buy_volume": 10671.2, "taker_buy_quote": 1567.59928}, {"ts": 1768559700000, "open": 0.1468, "high": 0.1469, "low": 0.1467, "close": 0.1467, "volume": 38413.7, "quote_volume": 5638.80623, "trades": 44, "taker_buy_volume": 16694.0, "taker_buy_quote": 2450.69352}, {"ts": 1768559760000, "open": 0.1468, "high": 0.1468, "low": 0.1465, "close": 0.1465, "volume": 4313.7, "quote_volume": 632.46647, "trades": 32, "taker_buy_volume": 285.3, "taker_buy_quote": 41.88204}, {"ts": 1768559820000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 4640.3, "quote_volume": 679.33992, "trades": 24, "taker_buy_volume": 1340.4, "taker_buy_quote": 196.23456}, {"ts": 1768559880000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 190.0, "quote_volume": 27.797, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559940000, "open": 0.1463, "high": 0.1464, "low": 0.1462, "close": 0.1462, "volume": 18880.8, "quote_volume": 2760.66918, "trades": 23, "taker_buy_volume": 239.2, "taker_buy_quote": 35.01888}, {"ts": 1768560000000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1461, "volume": 17854.3, "quote_volume": 2610.22965, "trades": 25, "taker_buy_volume": 16247.7, "taker_buy_quote": 2375.41374}, {"ts": 1768560060000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 5137.0, "quote_volume": 750.96048, "trades": 16, "taker_buy_volume": 1717.9, "taker_buy_quote": 251.15698}, {"ts": 1768560120000, "open": 0.1462, "high": 0.1462, "low": 0.1459, "close": 0.1459, "volume": 37630.1, "quote_volume": 5498.02531, "trades": 51, "taker_buy_volume": 196.4, "taker_buy_quote": 28.6936}, {"ts": 1768560180000, "open": 0.1459, "high": 0.146, "low": 0.1459, "close": 0.146, "volume": 44230.1, "quote_volume": 6455.84144, "trades": 25, "taker_buy_volume": 26698.5, "taker_buy_quote": 3897.981}, {"ts": 1768560240000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 41820.3, "quote_volume": 6109.94583, "trades": 28, "taker_buy_volume": 37604.1, "taker_buy_quote": 5493.95901}, {"ts": 1768560300000, "open": 0.146, "high": 0.146, "low": 0.1457, "close": 0.1458, "volume": 62457.4, "quote_volume": 9111.23657, "trades": 57, "taker_buy_volume": 1508.2, "taker_buy_quote": 219.8339}, {"ts": 1768560360000, "open": 0.1458, "high": 0.1459, "low": 0.1458, "close": 0.1459, "volume": 2993.9, "quote_volume": 436.77891, "trades": 14, "taker_buy_volume": 2682.9, "taker_buy_quote": 391.43511}, {"ts": 1768560420000, "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 591.9, "quote_volume": 86.35821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560480000, "open": 0.146, "high": 0.1461, "low": 0.146, "close": 0.146, "volume": 52977.1, "quote_volume": 7734.68189, "trades": 34, "taker_buy_volume": 49649.1, "taker_buy_quote": 7248.79389}, {"ts": 1768560540000, "open": 0.146, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 123846.2, "quote_volume": 18069.19013, "trades": 21, "taker_buy_volume": 59306.7, "taker_buy_quote": 8652.87708}, {"ts": 1768560600000, "open": 0.146, "high": 0.1464, "low": 0.146, "close": 0.146, "volume": 611793.8, "quote_volume": 89433.83533, "trades": 213, "taker_buy_volume": 465655.7, "taker_buy_quote": 68068.86772}, {"ts": 1768560660000, "open": 0.146, "high": 0.1462, "low": 0.146, "close": 0.1461, "volume": 17509.8, "quote_volume": 2559.59416, "trades": 14, "taker_buy_volume": 17136.0, "taker_buy_quote": 2504.98896}, {"ts": 1768560720000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 6292.5, "quote_volume": 919.9635, "trades": 11, "taker_buy_volume": 1005.9, "taker_buy_quote": 147.06258}, {"ts": 1768560780000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1461, "volume": 35255.4, "quote_volume": 5152.62349, "trades": 31, "taker_buy_volume": 12106.5, "taker_buy_quote": 1768.86451}, {"ts": 1768560840000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 37419.7, "quote_volume": 5470.73177, "trades": 18, "taker_buy_volume": 37136.0, "taker_buy_quote": 5429.2832}, {"ts": 1768560900000, "open": 0.1463, "high": 0.1463, "low": 0.1461, "close": 0.1461, "volume": 27728.7, "quote_volume": 4053.78794, "trades": 23, "taker_buy_volume": 10930.6, "taker_buy_quote": 1599.14678}, {"ts": 1768560960000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561020000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1463, "volume": 33116.8, "quote_volume": 4843.90938, "trades": 39, "taker_buy_volume": 14231.2, "taker_buy_quote": 2081.14005}, {"ts": 1768561080000, "open": 0.1463, "high": 0.1465, "low": 0.1463, "close": 0.1464, "volume": 22704.0, "quote_volume": 3323.44927, "trades": 35, "taker_buy_volume": 15500.7, "taker_buy_quote": 2268.16923}, {"ts": 1768561140000, "open": 0.1464, "high": 0.1464, "low": 0.1463, "close": 0.1463, "volume": 10000.1, "quote_volume": 1463.80214, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561200000, "open": 0.1463, "high": 0.1463, "low": 0.1461, "close": 0.1461, "volume": 33319.8, "quote_volume": 4869.82951, "trades": 35, "taker_buy_volume": 20456.7, "taker_buy_quote": 2988.72387}, {"ts": 1768561260000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 5227.6, "quote_volume": 764.29105, "trades": 16, "taker_buy_volume": 3875.9, "taker_buy_quote": 566.67251}, {"ts": 1768561320000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 13389.2, "quote_volume": 1958.61324, "trades": 21, "taker_buy_volume": 2501.4, "taker_buy_quote": 365.8736}, {"ts": 1768561380000, "open": 0.1463, "high": 0.1463, "low": 0.1461, "close": 0.1462, "volume": 14413.2, "quote_volume": 2107.07529, "trades": 18, "taker_buy_volume": 1390.9, "taker_buy_quote": 203.39379}, {"ts": 1768561440000, "open": 0.1462, "high": 0.1464, "low": 0.1462, "close": 0.1463, "volume": 18023.1, "quote_volume": 2635.19661, "trades": 23, "taker_buy_volume": 8711.6, "taker_buy_quote": 1273.72736}, {"ts": 1768561500000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1463, "volume": 10243.5, "quote_volume": 1497.68771, "trades": 15, "taker_buy_volume": 880.1, "taker_buy_quote": 128.75863}, {"ts": 1768561560000, "open": 0.1464, "high": 0.1464, "low": 0.1462, "close": 0.1462, "volume": 95444.0, "quote_volume": 13966.31833, "trades": 64, "taker_buy_volume": 16054.3, "taker_buy_quote": 2350.12652}, {"ts": 1768561620000, "open": 0.1463, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 4638.0, "quote_volume": 678.16951, "trades": 14, "taker_buy_volume": 1026.1, "taker_buy_quote": 150.10973}, {"ts": 1768561680000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 7153.3, "quote_volume": 1045.80378, "trades": 5, "taker_buy_volume": 7066.5, "taker_buy_quote": 1033.1223}, {"ts": 1768561740000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 5524.6, "quote_volume": 807.39845, "trades": 12, "taker_buy_volume": 2543.9, "taker_buy_quote": 371.91818}, {"ts": 1768561800000, "open": 0.1462, "high": 0.1464, "low": 0.1462, "close": 0.1463, "volume": 17948.1, "quote_volume": 2625.75001, "trades": 24, "taker_buy_volume": 1782.6, "taker_buy_quote": 260.80309}, {"ts": 1768561860000, "open": 0.1463, "high": 0.1464, "low": 0.1462, "close": 0.1464, "volume": 24923.0, "quote_volume": 3645.40236, "trades": 27, "taker_buy_volume": 6883.9, "taker_buy_quote": 1007.20989}, {"ts": 1768561920000, "open": 0.1464, "high": 0.1464, "low": 0.1461, "close": 0.1461, "volume": 32899.5, "quote_volume": 4808.49686, "trades": 62, "taker_buy_volume": 13789.6, "taker_buy_quote": 2014.66056}, {"ts": 1768561980000, "open": 0.1461, "high": 0.1461, "low": 0.146, "close": 0.146, "volume": 2531.6, "quote_volume": 369.7672, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562040000, "open": 0.1459, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 14300.8, "quote_volume": 2086.49406, "trades": 20, "taker_buy_volume": 109.4, "taker_buy_quote": 15.9688}, {"ts": 1768562100000, "open": 0.146, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 12431.2, "quote_volume": 1814.94787, "trades": 18, "taker_buy_volume": 7057.3, "taker_buy_quote": 1030.3658}, {"ts": 1768562160000, "open": 0.1459, "high": 0.146, "low": 0.1459, "close": 0.146, "volume": 19079.0, "quote_volume": 2785.52392, "trades": 27, "taker_buy_volume": 2237.5, "taker_buy_quote": 326.675}, {"ts": 1768562220000, "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 18741.2, "quote_volume": 2738.08932, "trades": 42, "taker_buy_volume": 10326.4, "taker_buy_quote": 1508.68704}, {"ts": 1768562280000, "open": 0.1461, "high": 0.1464, "low": 0.146, "close": 0.1464, "volume": 108293.0, "quote_volume": 15823.99839, "trades": 103, "taker_buy_volume": 22068.6, "taker_buy_quote": 3228.80484}, {"ts": 1768562340000, "open": 0.1463, "high": 0.1463, "low": 0.1462, "close": 0.1463, "volume": 21036.7, "quote_volume": 3077.66092, "trades": 35, "taker_buy_volume": 7907.2, "taker_buy_quote": 1156.82336}, {"ts": 1768562400000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 15214.7, "quote_volume": 2225.91061, "trades": 14, "taker_buy_volume": 7743.5, "taker_buy_quote": 1132.87405}, {"ts": 1768562460000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 1651.7, "quote_volume": 241.47854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562520000, "open": 0.1462, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 33002.6, "quote_volume": 4826.89371, "trades": 39, "taker_buy_volume": 18940.0, "taker_buy_quote": 2770.922}, {"ts": 1768562580000, "open": 0.1462, "high": 0.1465, "low": 0.1462, "close": 0.1465, "volume": 8030.9, "quote_volume": 1175.02962, "trades": 25, "taker_buy_volume": 7247.4, "taker_buy_quote": 1060.32522}, {"ts": 1768562640000, "open": 0.1465, "high": 0.1467, "low": 0.1465, "close": 0.1467, "volume": 80866.3, "quote_volume": 11857.14628, "trades": 58, "taker_buy_volume": 73060.3, "taker_buy_quote": 10712.5858}, {"ts": 1768562700000, "open": 0.1466, "high": 0.1466, "low": 0.1464, "close": 0.1465, "volume": 140740.9, "quote_volume": 20618.61101, "trades": 103, "taker_buy_volume": 104396.8, "taker_buy_quote": 15293.52449}, {"ts": 1768562760000, "open": 0.1465, "high": 0.1465, "low": 0.1463, "close": 0.1463, "volume": 14495.2, "quote_volume": 2122.84927, "trades": 27, "taker_buy_volume": 2060.9, "taker_buy_quote": 301.92185}, {"ts": 1768562820000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 5353.1, "quote_volume": 782.62322, "trades": 16, "taker_buy_volume": 4196.3, "taker_buy_quote": 613.49906}, {"ts": 1768562880000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 33569.8, "quote_volume": 4907.48555, "trades": 18, "taker_buy_volume": 29377.7, "taker_buy_quote": 4295.01974}, {"ts": 1768562940000, "open": 0.1463, "high": 0.1465, "low": 0.1463, "close": 0.1465, "volume": 14827.7, "quote_volume": 2171.95032, "trades": 32, "taker_buy_volume": 11693.6, "taker_buy_quote": 1712.84752}, {"ts": 1768563000000, "open": 0.1465, "high": 0.1466, "low": 0.1464, "close": 0.1466, "volume": 24792.3, "quote_volume": 3633.15162, "trades": 47, "taker_buy_volume": 4024.4, "taker_buy_quote": 589.70639}, {"ts": 1768563060000, "open": 0.1467, "high": 0.1468, "low": 0.1467, "close": 0.1468, "volume": 45669.5, "quote_volume": 6701.39669, "trades": 24, "taker_buy_volume": 45669.5, "taker_buy_quote": 6701.39669}, {"ts": 1768563120000, "open": 0.1469, "high": 0.1472, "low": 0.1469, "close": 0.1472, "volume": 89649.1, "quote_volume": 13181.00541, "trades": 66, "taker_buy_volume": 77851.9, "taker_buy_quote": 11446.77222}, {"ts": 1768563180000, "open": 0.1472, "high": 0.1472, "low": 0.147, "close": 0.147, "volume": 3238.6, "quote_volume": 476.4297, "trades": 17, "taker_buy_volume": 496.4, "taker_buy_quote": 73.07008}, {"ts": 1768563240000, "open": 0.1471, "high": 0.1472, "low": 0.1471, "close": 0.1472, "volume": 23137.8, "quote_volume": 3405.71673, "trades": 30, "taker_buy_volume": 8364.3, "taker_buy_quote": 1231.05753}, {"ts": 1768563300000, "open": 0.1471, "high": 0.1471, "low": 0.1469, "close": 0.147, "volume": 8950.8, "quote_volume": 1316.08345, "trades": 41, "taker_buy_volume": 1595.3, "taker_buy_quote": 234.52964}, {"ts": 1768563360000, "open": 0.147, "high": 0.147, "low": 0.1468, "close": 0.1468, "volume": 14299.9, "quote_volume": 2101.4615, "trades": 46, "taker_buy_volume": 4408.4, "taker_buy_quote": 647.8921}, {"ts": 1768563420000, "open": 0.1468, "high": 0.1468, "low": 0.1467, "close": 0.1467, "volume": 8294.2, "quote_volume": 1217.55417, "trades": 26, "taker_buy_volume": 2649.4, "taker_buy_quote": 388.93192}, {"ts": 1768563480000, "open": 0.1468, "high": 0.1468, "low": 0.1468, "close": 0.1468, "volume": 9302.5, "quote_volume": 1365.607, "trades": 9, "taker_buy_volume": 9220.3, "taker_buy_quote": 1353.54004}, {"ts": 1768563540000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 190.6, "quote_volume": 27.99914, "trades": 1, "taker_buy_volume": 190.6, "taker_buy_quote": 27.99914}, {"ts": 1768563600000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 188.8, "quote_volume": 27.73472, "trades": 2, "taker_buy_volume": 188.8, "taker_buy_quote": 27.73472}, {"ts": 1768563660000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563720000, "open": 0.1468, "high": 0.147, "low": 0.1468, "close": 0.147, "volume": 6385.6, "quote_volume": 938.36531, "trades": 17, "taker_buy_volume": 4718.2, "taker_buy_quote": 693.43542}, {"ts": 1768563780000, "open": 0.1469, "high": 0.1471, "low": 0.1469, "close": 0.1469, "volume": 202706.7, "quote_volume": 29797.66687, "trades": 70, "taker_buy_volume": 155471.6, "taker_buy_quote": 22858.25416}, {"ts": 1768563840000, "open": 0.1468, "high": 0.1468, "low": 0.1467, "close": 0.1467, "volume": 28332.4, "quote_volume": 4159.06642, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563900000, "open": 0.1466, "high": 0.1471, "low": 0.1466, "close": 0.1471, "volume": 61881.8, "quote_volume": 9088.36895, "trades": 57, "taker_buy_volume": 15001.4, "taker_buy_quote": 2205.13116}, {"ts": 1768563960000, "open": 0.147, "high": 0.147, "low": 0.1468, "close": 0.147, "volume": 60345.3, "quote_volume": 8864.73425, "trades": 44, "taker_buy_volume": 11378.3, "taker_buy_quote": 1671.50585}, {"ts": 1768564020000, "open": 0.147, "high": 0.1471, "low": 0.147, "close": 0.1471, "volume": 23972.7, "quote_volume": 3525.31913, "trades": 31, "taker_buy_volume": 6252.6, "taker_buy_quote": 919.54747}, {"ts": 1768564080000, "open": 0.1471, "high": 0.1472, "low": 0.1471, "close": 0.1472, "volume": 24974.6, "quote_volume": 3675.17416, "trades": 35, "taker_buy_volume": 11384.4, "taker_buy_quote": 1674.861}, {"ts": 1768564140000, "open": 0.1471, "high": 0.1473, "low": 0.1471, "close": 0.1472, "volume": 77666.2, "quote_volume": 11432.76614, "trades": 77, "taker_buy_volume": 27835.3, "taker_buy_quote": 4096.37089}, {"ts": 1768564200000, "open": 0.1472, "high": 0.1472, "low": 0.147, "close": 0.147, "volume": 5584.9, "quote_volume": 821.29641, "trades": 21, "taker_buy_volume": 88.9, "taker_buy_quote": 13.07508}, {"ts": 1768564260000, "open": 0.147, "high": 0.1472, "low": 0.147, "close": 0.1471, "volume": 51267.2, "quote_volume": 7539.01199, "trades": 38, "taker_buy_volume": 46780.4, "taker_buy_quote": 6879.00371}, {"ts": 1768564320000, "open": 0.1471, "high": 0.1471, "low": 0.147, "close": 0.147, "volume": 8860.7, "quote_volume": 1302.62856, "trades": 31, "taker_buy_volume": 3481.4, "taker_buy_quote": 511.87146}, {"ts": 1768564380000, "open": 0.1469, "high": 0.1469, "low": 0.1469, "close": 0.1469, "volume": 21290.7, "quote_volume": 3127.60383, "trades": 30, "taker_buy_volume": 16974.1, "taker_buy_quote": 2493.49529}, {"ts": 1768564440000, "open": 0.1469, "high": 0.1472, "low": 0.1469, "close": 0.1471, "volume": 21874.5, "quote_volume": 3217.37427, "trades": 38, "taker_buy_volume": 4283.7, "taker_buy_quote": 629.76759}, {"ts": 1768564500000, "open": 0.1471, "high": 0.1471, "low": 0.1471, "close": 0.1471, "volume": 10538.6, "quote_volume": 1550.22806, "trades": 10, "taker_buy_volume": 402.5, "taker_buy_quote": 59.20775}, {"ts": 1768564560000, "open": 0.1471, "high": 0.1473, "low": 0.1471, "close": 0.1472, "volume": 14254.8, "quote_volume": 2097.68058, "trades": 26, "taker_buy_volume": 9903.5, "taker_buy_quote": 1457.16922}, {"ts": 1768564620000, "open": 0.1472, "high": 0.1472, "low": 0.1471, "close": 0.1471, "volume": 31187.0, "quote_volume": 4589.12999, "trades": 43, "taker_buy_volume": 2791.6, "taker_buy_quote": 410.92352}, {"ts": 1768564680000, "open": 0.147, "high": 0.1472, "low": 0.147, "close": 0.1472, "volume": 29795.3, "quote_volume": 4382.54353, "trades": 54, "taker_buy_volume": 15129.0, "taker_buy_quote": 2225.41793}, {"ts": 1768564740000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 21446.5, "quote_volume": 3156.9248, "trades": 21, "taker_buy_volume": 7406.7, "taker_buy_quote": 1090.26624}, {"ts": 1768564800000, "open": 0.1472, "high": 0.1472, "low": 0.1471, "close": 0.1472, "volume": 58029.6, "quote_volume": 8540.52966, "trades": 72, "taker_buy_volume": 14148.8, "taker_buy_quote": 2081.41025}, {"ts": 1768564860000, "open": 0.1471, "high": 0.1472, "low": 0.1471, "close": 0.1472, "volume": 42576.1, "quote_volume": 6265.25766, "trades": 27, "taker_buy_volume": 1212.5, "taker_buy_quote": 178.48}, {"ts": 1768564920000, "open": 0.1472, "high": 0.1472, "low": 0.1472, "close": 0.1472, "volume": 9972.1, "quote_volume": 1467.89312, "trades": 15, "taker_buy_volume": 9937.3, "taker_buy_quote": 1462.77056}, {"ts": 1768564980000, "open": 0.1472, "high": 0.1472, "low": 0.147, "close": 0.147, "volume": 13996.8, "quote_volume": 2059.17838, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565040000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565100000, "open": 0.147, "high": 0.1471, "low": 0.1469, "close": 0.1469, "volume": 29425.1, "quote_volume": 4325.95621, "trades": 45, "taker_buy_volume": 13885.1, "taker_buy_quote": 2041.68122}, {"ts": 1768565160000, "open": 0.1469, "high": 0.147, "low": 0.1469, "close": 0.1469, "volume": 13012.2, "quote_volume": 1911.4985, "trades": 26, "taker_buy_volume": 63.2, "taker_buy_quote": 9.2904}, {"ts": 1768565220000, "open": 0.1469, "high": 0.1469, "low": 0.1468, "close": 0.1468, "volume": 22008.1, "quote_volume": 3232.15901, "trades": 48, "taker_buy_volume": 11636.4, "taker_buy_quote": 1709.26006}, {"ts": 1768565280000, "open": 0.1468, "high": 0.1468, "low": 0.1466, "close": 0.1466, "volume": 26664.7, "quote_volume": 3910.93274, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565340000, "open": 0.1466, "high": 0.1468, "low": 0.1466, "close": 0.1468, "volume": 50907.2, "quote_volume": 7464.12815, "trades": 32, "taker_buy_volume": 44224.9, "taker_buy_quote": 6484.50297}, {"ts": 1768565400000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 3761.4, "quote_volume": 551.79738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565460000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 11958.4, "quote_volume": 1754.29728, "trades": 16, "taker_buy_volume": 2860.1, "taker_buy_quote": 419.57667}, {"ts": 1768565520000, "open": 0.1468, "high": 0.1468, "low": 0.1465, "close": 0.1465, "volume": 55014.3, "quote_volume": 8067.96568, "trades": 45, "taker_buy_volume": 21080.5, "taker_buy_quote": 3092.39886}, {"ts": 1768565580000, "open": 0.1465, "high": 0.1465, "low": 0.1463, "close": 0.1464, "volume": 104148.8, "quote_volume": 15249.15514, "trades": 62, "taker_buy_volume": 60791.8, "taker_buy_quote": 8899.91952}, {"ts": 1768565640000, "open": 0.1463, "high": 0.1464, "low": 0.1463, "close": 0.1464, "volume": 21272.4, "quote_volume": 3112.36886, "trades": 7, "taker_buy_volume": 2167.4, "taker_buy_quote": 317.30736}, {"ts": 1768565700000, "open": 0.1464, "high": 0.1464, "low": 0.1463, "close": 0.1464, "volume": 87131.2, "quote_volume": 12755.97758, "trades": 23, "taker_buy_volume": 77097.6, "taker_buy_quote": 11287.08864}, {"ts": 1768565760000, "open": 0.1464, "high": 0.1465, "low": 0.1464, "close": 0.1464, "volume": 54541.7, "quote_volume": 7985.04156, "trades": 26, "taker_buy_volume": 52062.2, "taker_buy_quote": 7622.04276}, {"ts": 1768565820000, "open": 0.1464, "high": 0.1466, "low": 0.1464, "close": 0.1465, "volume": 101414.5, "quote_volume": 14850.34988, "trades": 53, "taker_buy_volume": 35234.9, "taker_buy_quote": 5159.02966}, {"ts": 1768565880000, "open": 0.1464, "high": 0.1466, "low": 0.1464, "close": 0.1465, "volume": 44426.8, "quote_volume": 6512.01395, "trades": 42, "taker_buy_volume": 13616.5, "taker_buy_quote": 1995.2523}, {"ts": 1768565940000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 7776.3, "quote_volume": 1139.22795, "trades": 26, "taker_buy_volume": 3447.8, "taker_buy_quote": 505.1027}, {"ts": 1768566000000, "open": 0.1465, "high": 0.1466, "low": 0.1464, "close": 0.1465, "volume": 7356.7, "quote_volume": 1077.1876, "trades": 15, "taker_buy_volume": 79.7, "taker_buy_quote": 11.68002}, {"ts": 1768566060000, "open": 0.1465, "high": 0.1465, "low": 0.1464, "close": 0.1465, "volume": 46001.2, "quote_volume": 6734.74575, "trades": 41, "taker_buy_volume": 29077.8, "taker_buy_quote": 4257.15999}, {"ts": 1768566120000, "open": 0.1465, "high": 0.1465, "low": 0.1464, "close": 0.1464, "volume": 78459.1, "quote_volume": 11486.5162, "trades": 31, "taker_buy_volume": 9514.1, "taker_buy_quote": 1392.86424}, {"ts": 1768566180000, "open": 0.1464, "high": 0.1464, "low": 0.1463, "close": 0.1464, "volume": 6168.9, "quote_volume": 903.08108, "trades": 16, "taker_buy_volume": 4774.0, "taker_buy_quote": 698.9136}, {"ts": 1768566240000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 1257.6, "quote_volume": 184.11264, "trades": 6, "taker_buy_volume": 55.5, "taker_buy_quote": 8.1252}, {"ts": 1768566300000, "open": 0.1463, "high": 0.1463, "low": 0.1461, "close": 0.1462, "volume": 196795.2, "quote_volume": 28772.27769, "trades": 75, "taker_buy_volume": 30946.8, "taker_buy_quote": 4526.45705}, {"ts": 1768566360000, "open": 0.1463, "high": 0.1463, "low": 0.1462, "close": 0.1462, "volume": 31009.8, "quote_volume": 4534.50293, "trades": 36, "taker_buy_volume": 11564.5, "taker_buy_quote": 1690.81518}, {"ts": 1768566420000, "open": 0.1463, "high": 0.1463, "low": 0.1461, "close": 0.1462, "volume": 14532.6, "quote_volume": 2124.48516, "trades": 12, "taker_buy_volume": 4264.6, "taker_buy_quote": 623.53394}, {"ts": 1768566480000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 7828.7, "quote_volume": 1144.27641, "trades": 15, "taker_buy_volume": 3823.7, "taker_buy_quote": 559.02494}, {"ts": 1768566540000, "open": 0.1462, "high": 0.1462, "low": 0.1462, "close": 0.1462, "volume": 2399.6, "quote_volume": 350.82152, "trades": 10, "taker_buy_volume": 1298.0, "taker_buy_quote": 189.7676}, {"ts": 1768566600000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 22144.5, "quote_volume": 3235.31772, "trades": 18, "taker_buy_volume": 11542.9, "taker_buy_quote": 1686.42396}, {"ts": 1768566660000, "open": 0.1461, "high": 0.1461, "low": 0.1459, "close": 0.146, "volume": 93191.9, "quote_volume": 13609.61027, "trades": 70, "taker_buy_volume": 23428.1, "taker_buy_quote": 3422.62919}, {"ts": 1768566720000, "open": 0.1459, "high": 0.1459, "low": 0.1456, "close": 0.1456, "volume": 119716.1, "quote_volume": 17450.19934, "trades": 71, "taker_buy_volume": 41855.1, "taker_buy_quote": 6098.32183}, {"ts": 1768566780000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 10263.6, "quote_volume": 1495.40652, "trades": 12, "taker_buy_volume": 1983.3, "taker_buy_quote": 288.96681}, {"ts": 1768566840000, "open": 0.1457, "high": 0.1457, "low": 0.1457, "close": 0.1457, "volume": 20333.6, "quote_volume": 2962.60552, "trades": 18, "taker_buy_volume": 16096.9, "taker_buy_quote": 2345.31833}, {"ts": 1768566900000, "open": 0.1457, "high": 0.1457, "low": 0.1453, "close": 0.1454, "volume": 207245.2, "quote_volume": 30147.53933, "trades": 121, "taker_buy_volume": 32167.3, "taker_buy_quote": 4677.69527}, {"ts": 1768566960000, "open": 0.1453, "high": 0.1454, "low": 0.1453, "close": 0.1454, "volume": 1025.1, "quote_volume": 148.96149, "trades": 2, "taker_buy_volume": 144.6, "taker_buy_quote": 21.02484}, {"ts": 1768567020000, "open": 0.1453, "high": 0.1453, "low": 0.1449, "close": 0.1449, "volume": 388517.6, "quote_volume": 56377.83439, "trades": 133, "taker_buy_volume": 100735.5, "taker_buy_quote": 14622.07988}, {"ts": 1768567080000, "open": 0.1449, "high": 0.145, "low": 0.1448, "close": 0.1449, "volume": 110140.4, "quote_volume": 15955.20523, "trades": 74, "taker_buy_volume": 58778.5, "taker_buy_quote": 8515.04304}, {"ts": 1768567140000, "open": 0.1449, "high": 0.1452, "low": 0.1449, "close": 0.1451, "volume": 46362.4, "quote_volume": 6725.74157, "trades": 55, "taker_buy_volume": 28448.2, "taker_buy_quote": 4127.07117}, {"ts": 1768567200000, "open": 0.1451, "high": 0.1454, "low": 0.1451, "close": 0.1454, "volume": 105555.5, "quote_volume": 15336.77354, "trades": 91, "taker_buy_volume": 42163.4, "taker_buy_quote": 6128.36149}, {"ts": 1768567260000, "open": 0.1455, "high": 0.1457, "low": 0.1455, "close": 0.1457, "volume": 143259.2, "quote_volume": 20865.2672, "trades": 95, "taker_buy_volume": 103070.2, "taker_buy_quote": 15011.27881}, {"ts": 1768567320000, "open": 0.1458, "high": 0.1459, "low": 0.1457, "close": 0.1459, "volume": 168058.0, "quote_volume": 24503.87135, "trades": 101, "taker_buy_volume": 148905.0, "taker_buy_quote": 21710.46727}, {"ts": 1768567380000, "open": 0.1459, "high": 0.1461, "low": 0.1459, "close": 0.1461, "volume": 184947.6, "quote_volume": 26996.74404, "trades": 153, "taker_buy_volume": 116785.5, "taker_buy_quote": 17048.23156}, {"ts": 1768567440000, "open": 0.1462, "high": 0.1462, "low": 0.146, "close": 0.146, "volume": 225921.6, "quote_volume": 32992.4536, "trades": 147, "taker_buy_volume": 49370.8, "taker_buy_quote": 7212.10621}, {"ts": 1768567500000, "open": 0.146, "high": 0.1464, "low": 0.146, "close": 0.1464, "volume": 144771.3, "quote_volume": 21171.07492, "trades": 142, "taker_buy_volume": 144401.5, "taker_buy_quote": 21117.02414}, {"ts": 1768567560000, "open": 0.1463, "high": 0.1465, "low": 0.1461, "close": 0.1464, "volume": 198324.6, "quote_volume": 29011.39619, "trades": 202, "taker_buy_volume": 137656.9, "taker_buy_quote": 20138.71124}, {"ts": 1768567620000, "open": 0.1464, "high": 0.1465, "low": 0.1463, "close": 0.1464, "volume": 77091.2, "quote_volume": 11283.79315, "trades": 72, "taker_buy_volume": 39858.7, "taker_buy_quote": 5835.23636}, {"ts": 1768567680000, "open": 0.1464, "high": 0.1466, "low": 0.1464, "close": 0.1466, "volume": 145840.0, "quote_volume": 21365.69703, "trades": 81, "taker_buy_volume": 86588.5, "taker_buy_quote": 12685.31287}, {"ts": 1768567740000, "open": 0.1466, "high": 0.1468, "low": 0.1466, "close": 0.1468, "volume": 118714.2, "quote_volume": 17411.27176, "trades": 102, "taker_buy_volume": 107930.4, "taker_buy_quote": 15830.36668}, {"ts": 1768567800000, "open": 0.1467, "high": 0.1467, "low": 0.1461, "close": 0.1461, "volume": 104492.0, "quote_volume": 15309.19016, "trades": 153, "taker_buy_volume": 22600.6, "taker_buy_quote": 3312.03773}, {"ts": 1768567860000, "open": 0.1462, "high": 0.1463, "low": 0.1461, "close": 0.1461, "volume": 29754.2, "quote_volume": 4349.05733, "trades": 57, "taker_buy_volume": 6328.9, "taker_buy_quote": 925.2959}, {"ts": 1768567920000, "open": 0.1461, "high": 0.1461, "low": 0.146, "close": 0.1461, "volume": 2984.9, "quote_volume": 435.83646, "trades": 10, "taker_buy_volume": 410.6, "taker_buy_quote": 59.98866}, {"ts": 1768567980000, "open": 0.146, "high": 0.146, "low": 0.1457, "close": 0.1457, "volume": 63577.2, "quote_volume": 9268.46036, "trades": 67, "taker_buy_volume": 1969.2, "taker_buy_quote": 287.22567}, {"ts": 1768568040000, "open": 0.1458, "high": 0.1458, "low": 0.1458, "close": 0.1458, "volume": 51917.6, "quote_volume": 7569.58608, "trades": 48, "taker_buy_volume": 42598.9, "taker_buy_quote": 6210.91962}, {"ts": 1768568100000, "open": 0.1458, "high": 0.146, "low": 0.1458, "close": 0.1458, "volume": 85573.1, "quote_volume": 12483.38291, "trades": 106, "taker_buy_volume": 53571.8, "taker_buy_quote": 7814.59697}, {"ts": 1768568160000, "open": 0.1459, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 62756.2, "quote_volume": 9156.52568, "trades": 61, "taker_buy_volume": 26541.6, "taker_buy_quote": 3872.81554}, {"ts": 1768568220000, "open": 0.1459, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 11793.2, "quote_volume": 1720.71443, "trades": 11, "taker_buy_volume": 11646.9, "taker_buy_quote": 1699.36926}, {"ts": 1768568280000, "open": 0.146, "high": 0.1461, "low": 0.146, "close": 0.1461, "volume": 21076.1, "quote_volume": 3077.18194, "trades": 20, "taker_buy_volume": 12335.8, "taker_buy_quote": 1801.09814}, {"ts": 1768568340000, "open": 0.1461, "high": 0.1462, "low": 0.146, "close": 0.1462, "volume": 52609.3, "quote_volume": 7687.6074, "trades": 56, "taker_buy_volume": 41962.8, "taker_buy_quote": 6133.2184}, {"ts": 1768568400000, "open": 0.1462, "high": 0.1463, "low": 0.1461, "close": 0.1463, "volume": 71313.0, "quote_volume": 10421.38355, "trades": 93, "taker_buy_volume": 41498.8, "taker_buy_quote": 6064.77418}, {"ts": 1768568460000, "open": 0.1462, "high": 0.1462, "low": 0.1457, "close": 0.1457, "volume": 79346.6, "quote_volume": 11580.12667, "trades": 109, "taker_buy_volume": 17167.6, "taker_buy_quote": 2501.35424}, {"ts": 1768568520000, "open": 0.1458, "high": 0.146, "low": 0.1458, "close": 0.146, "volume": 82725.8, "quote_volume": 12067.52339, "trades": 37, "taker_buy_volume": 79852.6, "taker_buy_quote": 11648.39179}, {"ts": 1768568580000, "open": 0.146, "high": 0.146, "low": 0.1458, "close": 0.1458, "volume": 26319.1, "quote_volume": 3839.95722, "trades": 21, "taker_buy_volume": 4654.2, "taker_buy_quote": 679.2771}, {"ts": 1768568640000, "open": 0.1459, "high": 0.1459, "low": 0.1457, "close": 0.1457, "volume": 49058.5, "quote_volume": 7152.68769, "trades": 100, "taker_buy_volume": 2359.5, "taker_buy_quote": 344.24351}, {"ts": 1768568700000, "open": 0.1457, "high": 0.1459, "low": 0.1457, "close": 0.1457, "volume": 157302.8, "quote_volume": 22936.34589, "trades": 176, "taker_buy_volume": 78044.6, "taker_buy_quote": 11381.80796}, {"ts": 1768568760000, "open": 0.1458, "high": 0.1458, "low": 0.1455, "close": 0.1456, "volume": 94224.7, "quote_volume": 13721.97771, "trades": 123, "taker_buy_volume": 27061.9, "taker_buy_quote": 3942.64015}, {"ts": 1768568820000, "open": 0.1456, "high": 0.1456, "low": 0.1452, "close": 0.1452, "volume": 98533.5, "quote_volume": 14321.69034, "trades": 59, "taker_buy_volume": 26219.2, "taker_buy_quote": 3810.01714}, {"ts": 1768568880000, "open": 0.1452, "high": 0.1452, "low": 0.145, "close": 0.1451, "volume": 199478.3, "quote_volume": 28940.81128, "trades": 102, "taker_buy_volume": 87725.8, "taker_buy_quote": 12727.80413}, {"ts": 1768568940000, "open": 0.1452, "high": 0.1453, "low": 0.1452, "close": 0.1452, "volume": 58147.3, "quote_volume": 8443.02564, "trades": 69, "taker_buy_volume": 15046.1, "taker_buy_quote": 2184.7314}, {"ts": 1768569000000, "open": 0.1452, "high": 0.1454, "low": 0.1452, "close": 0.1453, "volume": 92099.2, "quote_volume": 13381.0642, "trades": 150, "taker_buy_volume": 38388.5, "taker_buy_quote": 5577.98092}, {"ts": 1768569060000, "open": 0.1454, "high": 0.1455, "low": 0.1453, "close": 0.1454, "volume": 89552.7, "quote_volume": 13019.80449, "trades": 125, "taker_buy_volume": 39629.6, "taker_buy_quote": 5762.1628}, {"ts": 1768569120000, "open": 0.1454, "high": 0.146, "low": 0.1454, "close": 0.1457, "volume": 279324.2, "quote_volume": 40691.94479, "trades": 274, "taker_buy_volume": 228786.4, "taker_buy_quote": 33318.49446}, {"ts": 1768569180000, "open": 0.1458, "high": 0.146, "low": 0.1458, "close": 0.1458, "volume": 91345.5, "quote_volume": 13322.30781, "trades": 56, "taker_buy_volume": 88462.0, "taker_buy_quote": 12901.64534}, {"ts": 1768569240000, "open": 0.1459, "high": 0.1459, "low": 0.1458, "close": 0.1458, "volume": 5229.2, "quote_volume": 762.56778, "trades": 28, "taker_buy_volume": 1504.2, "taker_buy_quote": 219.46278}, {"ts": 1768569300000, "open": 0.1459, "high": 0.146, "low": 0.1458, "close": 0.1458, "volume": 21048.9, "quote_volume": 3070.97666, "trades": 53, "taker_buy_volume": 14878.1, "taker_buy_quote": 2170.73163}, {"ts": 1768569360000, "open": 0.1459, "high": 0.1459, "low": 0.1455, "close": 0.1456, "volume": 61898.7, "quote_volume": 9020.00399, "trades": 73, "taker_buy_volume": 16784.5, "taker_buy_quote": 2444.04299}, {"ts": 1768569420000, "open": 0.1455, "high": 0.1457, "low": 0.1455, "close": 0.1457, "volume": 35740.3, "quote_volume": 5204.46493, "trades": 53, "taker_buy_volume": 14299.5, "taker_buy_quote": 2082.7164}, {"ts": 1768569480000, "open": 0.1456, "high": 0.1457, "low": 0.1455, "close": 0.1457, "volume": 39458.7, "quote_volume": 5745.15475, "trades": 79, "taker_buy_volume": 22473.7, "taker_buy_quote": 3272.19352}, {"ts": 1768569540000, "open": 0.1457, "high": 0.1457, "low": 0.1455, "close": 0.1456, "volume": 11740.2, "quote_volume": 1709.00597, "trades": 25, "taker_buy_volume": 3545.2, "taker_buy_quote": 516.18832}, {"ts": 1768569600000, "open": 0.1455, "high": 0.1455, "low": 0.1453, "close": 0.1454, "volume": 87062.1, "quote_volume": 12653.11411, "trades": 85, "taker_buy_volume": 56090.8, "taker_buy_quote": 8151.16954}, {"ts": 1768569660000, "open": 0.1453, "high": 0.1456, "low": 0.1453, "close": 0.1456, "volume": 51148.3, "quote_volume": 7441.12651, "trades": 59, "taker_buy_volume": 45440.8, "taker_buy_quote": 6611.24769}, {"ts": 1768569720000, "open": 0.1457, "high": 0.1457, "low": 0.1455, "close": 0.1455, "volume": 55965.0, "quote_volume": 8145.03674, "trades": 66, "taker_buy_volume": 34351.7, "taker_buy_quote": 4998.75671}, {"ts": 1768569780000, "open": 0.1456, "high": 0.1456, "low": 0.1455, "close": 0.1455, "volume": 6332.8, "quote_volume": 921.96272, "trades": 30, "taker_buy_volume": 5403.2, "taker_buy_quote": 786.70592}, {"ts": 1768569840000, "open": 0.1456, "high": 0.1457, "low": 0.1455, "close": 0.1457, "volume": 43221.9, "quote_volume": 6293.52246, "trades": 102, "taker_buy_volume": 16267.8, "taker_buy_quote": 2369.02977}, {"ts": 1768569900000, "open": 0.1457, "high": 0.1457, "low": 0.1456, "close": 0.1457, "volume": 2062.5, "quote_volume": 300.46876, "trades": 14, "taker_buy_volume": 1687.6, "taker_buy_quote": 245.88332}, {"ts": 1768569960000, "open": 0.1457, "high": 0.1458, "low": 0.1456, "close": 0.1457, "volume": 18215.0, "quote_volume": 2654.18661, "trades": 47, "taker_buy_volume": 16037.4, "taker_buy_quote": 2336.93044}, {"ts": 1768570020000, "open": 0.1458, "high": 0.1458, "low": 0.1456, "close": 0.1456, "volume": 4891.7, "quote_volume": 712.57441, "trades": 53, "taker_buy_volume": 1243.0, "taker_buy_quote": 181.16637}, {"ts": 1768570080000, "open": 0.1456, "high": 0.1456, "low": 0.1454, "close": 0.1454, "volume": 9222.6, "quote_volume": 1342.52945, "trades": 39, "taker_buy_volume": 5916.5, "taker_buy_quote": 861.41077}, {"ts": 1768570140000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1454, "volume": 17750.2, "quote_volume": 2581.026, "trades": 44, "taker_buy_volume": 7751.6, "taker_buy_quote": 1127.22956}, {"ts": 1768570200000, "open": 0.1453, "high": 0.1457, "low": 0.1453, "close": 0.1457, "volume": 136182.2, "quote_volume": 19812.36252, "trades": 82, "taker_buy_volume": 133146.5, "taker_buy_quote": 19371.00179}, {"ts": 1768570260000, "open": 0.1457, "high": 0.1458, "low": 0.1456, "close": 0.1457, "volume": 42050.2, "quote_volume": 6126.85439, "trades": 108, "taker_buy_volume": 36507.6, "taker_buy_quote": 5319.42073}, {"ts": 1768570320000, "open": 0.1457, "high": 0.1457, "low": 0.1454, "close": 0.1455, "volume": 17249.7, "quote_volume": 2511.0569, "trades": 62, "taker_buy_volume": 9650.0, "taker_buy_quote": 1404.87767}, {"ts": 1768570380000, "open": 0.1455, "high": 0.1456, "low": 0.1452, "close": 0.1453, "volume": 51528.5, "quote_volume": 7490.18423, "trades": 94, "taker_buy_volume": 18159.8, "taker_buy_quote": 2638.94067}, {"ts": 1768570440000, "open": 0.1453, "high": 0.1453, "low": 0.145, "close": 0.1451, "volume": 73369.5, "quote_volume": 10642.54308, "trades": 114, "taker_buy_volume": 20527.6, "taker_buy_quote": 2977.17776}, {"ts": 1768570500000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.1451, "volume": 59752.0, "quote_volume": 8670.01071, "trades": 81, "taker_buy_volume": 41926.6, "taker_buy_quote": 6083.5712}, {"ts": 1768570560000, "open": 0.1451, "high": 0.1451, "low": 0.145, "close": 0.145, "volume": 15385.6, "quote_volume": 2232.10238, "trades": 39, "taker_buy_volume": 7906.1, "taker_buy_quote": 1147.17511}, {"ts": 1768570620000, "open": 0.1451, "high": 0.1453, "low": 0.145, "close": 0.1452, "volume": 59919.4, "quote_volume": 8698.67066, "trades": 74, "taker_buy_volume": 57300.6, "taker_buy_quote": 8318.67446}, {"ts": 1768570680000, "open": 0.1453, "high": 0.1453, "low": 0.1449, "close": 0.145, "volume": 36613.7, "quote_volume": 5312.67489, "trades": 72, "taker_buy_volume": 17062.9, "taker_buy_quote": 2475.2471}, {"ts": 1768570740000, "open": 0.145, "high": 0.1451, "low": 0.1445, "close": 0.1447, "volume": 181648.8, "quote_volume": 26288.75513, "trades": 233, "taker_buy_volume": 76251.8, "taker_buy_quote": 11034.63998}, {"ts": 1768570800000, "open": 0.1447, "high": 0.1453, "low": 0.1447, "close": 0.1451, "volume": 223225.0, "quote_volume": 32368.34903, "trades": 281, "taker_buy_volume": 181762.7, "taker_buy_quote": 26354.04016}, {"ts": 1768570860000, "open": 0.1451, "high": 0.1453, "low": 0.1451, "close": 0.1452, "volume": 92867.0, "quote_volume": 13488.06629, "trades": 88, "taker_buy_volume": 50319.4, "taker_buy_quote": 7307.59134}, {"ts": 1768570920000, "open": 0.1452, "high": 0.1456, "low": 0.1452, "close": 0.1455, "volume": 105176.0, "quote_volume": 15294.02219, "trades": 105, "taker_buy_volume": 91635.0, "taker_buy_quote": 13324.09332}, {"ts": 1768570980000, "open": 0.1455, "high": 0.1456, "low": 0.1454, "close": 0.1455, "volume": 57588.6, "quote_volume": 8381.64563, "trades": 89, "taker_buy_volume": 51945.9, "taker_buy_quote": 7560.73412}, {"ts": 1768571040000, "open": 0.1456, "high": 0.1456, "low": 0.1455, "close": 0.1456, "volume": 15438.4, "quote_volume": 2247.66459, "trades": 52, "taker_buy_volume": 13773.9, "taker_buy_quote": 2005.47984}, {"ts": 1768571100000, "open": 0.1455, "high": 0.1457, "low": 0.1454, "close": 0.1456, "volume": 105617.2, "quote_volume": 15374.45906, "trades": 184, "taker_buy_volume": 81950.6, "taker_buy_quote": 11930.81384}, {"ts": 1768571160000, "open": 0.1457, "high": 0.1458, "low": 0.1455, "close": 0.1456, "volume": 59088.8, "quote_volume": 8607.74662, "trades": 94, "taker_buy_volume": 23028.3, "taker_buy_quote": 3355.25123}, {"ts": 1768571220000, "open": 0.1455, "high": 0.1455, "low": 0.1453, "close": 0.1454, "volume": 39917.0, "quote_volume": 5805.22101, "trades": 89, "taker_buy_volume": 13981.9, "taker_buy_quote": 2033.01426}, {"ts": 1768571280000, "open": 0.1454, "high": 0.1455, "low": 0.1453, "close": 0.1454, "volume": 44086.6, "quote_volume": 6410.22155, "trades": 55, "taker_buy_volume": 21971.0, "taker_buy_quote": 3194.63216}, {"ts": 1768571340000, "open": 0.1454, "high": 0.1455, "low": 0.1453, "close": 0.1454, "volume": 37234.1, "quote_volume": 5413.96912, "trades": 70, "taker_buy_volume": 33805.8, "taker_buy_quote": 4915.57874}, {"ts": 1768571400000, "open": 0.1454, "high": 0.1454, "low": 0.1453, "close": 0.1453, "volume": 2596.8, "quote_volume": 377.42052, "trades": 27, "taker_buy_volume": 1054.8, "taker_buy_quote": 153.36792}, {"ts": 1768571460000, "open": 0.1454, "high": 0.1454, "low": 0.1453, "close": 0.1453, "volume": 1186.0, "quote_volume": 172.38911, "trades": 19, "taker_buy_volume": 633.1, "taker_buy_quote": 92.05274}, {"ts": 1768571520000, "open": 0.1454, "high": 0.1454, "low": 0.1451, "close": 0.1453, "volume": 42823.2, "quote_volume": 6216.23812, "trades": 77, "taker_buy_volume": 35900.4, "taker_buy_quote": 5210.93688}, {"ts": 1768571580000, "open": 0.1452, "high": 0.1453, "low": 0.1452, "close": 0.1452, "volume": 4246.1, "quote_volume": 616.7175, "trades": 25, "taker_buy_volume": 1837.8, "taker_buy_quote": 267.03234}, {"ts": 1768571640000, "open": 0.1453, "high": 0.1453, "low": 0.1451, "close": 0.1453, "volume": 50569.9, "quote_volume": 7342.59556, "trades": 86, "taker_buy_volume": 44357.3, "taker_buy_quote": 6440.66523}, {"ts": 1768571700000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 60701.1, "quote_volume": 8816.09619, "trades": 101, "taker_buy_volume": 22964.7, "taker_buy_quote": 3336.77091}, {"ts": 1768571760000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1452, "volume": 10537.8, "quote_volume": 1530.87354, "trades": 35, "taker_buy_volume": 7849.8, "taker_buy_quote": 1140.57594}, {"ts": 1768571820000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1452, "volume": 81208.6, "quote_volume": 11798.19445, "trades": 102, "taker_buy_volume": 27370.8, "taker_buy_quote": 3976.97724}, {"ts": 1768571880000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 29360.6, "quote_volume": 4265.39827, "trades": 56, "taker_buy_volume": 22391.5, "taker_buy_quote": 3253.48495}, {"ts": 1768571940000, "open": 0.1452, "high": 0.1453, "low": 0.1451, "close": 0.1451, "volume": 15789.6, "quote_volume": 2292.66882, "trades": 66, "taker_buy_volume": 1862.4, "taker_buy_quote": 270.52819}, {"ts": 1768572000000, "open": 0.1451, "high": 0.1451, "low": 0.1449, "close": 0.1449, "volume": 89062.0, "quote_volume": 12908.22674, "trades": 103, "taker_buy_volume": 26967.0, "taker_buy_quote": 3907.98214}, {"ts": 1768572060000, "open": 0.1449, "high": 0.1451, "low": 0.1448, "close": 0.1451, "volume": 92240.0, "quote_volume": 13364.00458, "trades": 118, "taker_buy_volume": 38663.3, "taker_buy_quote": 5603.93551}, {"ts": 1768572120000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.145, "volume": 65602.0, "quote_volume": 9519.36478, "trades": 99, "taker_buy_volume": 53703.7, "taker_buy_quote": 7793.56763}, {"ts": 1768572180000, "open": 0.1449, "high": 0.145, "low": 0.1445, "close": 0.1448, "volume": 339839.8, "quote_volume": 49170.55375, "trades": 187, "taker_buy_volume": 38974.0, "taker_buy_quote": 5643.51965}, {"ts": 1768572240000, "open": 0.1449, "high": 0.1449, "low": 0.1448, "close": 0.1448, "volume": 13053.9, "quote_volume": 1891.4237, "trades": 54, "taker_buy_volume": 12189.8, "taker_buy_quote": 1766.30202}, {"ts": 1768572300000, "open": 0.1448, "high": 0.145, "low": 0.1448, "close": 0.1448, "volume": 60043.2, "quote_volume": 8699.94252, "trades": 92, "taker_buy_volume": 39389.4, "taker_buy_quote": 5707.4196}, {"ts": 1768572360000, "open": 0.1447, "high": 0.1448, "low": 0.1446, "close": 0.1446, "volume": 44888.6, "quote_volume": 6494.05155, "trades": 80, "taker_buy_volume": 30969.9, "taker_buy_quote": 4480.22715}, {"ts": 1768572420000, "open": 0.1446, "high": 0.1448, "low": 0.1445, "close": 0.1447, "volume": 38250.0, "quote_volume": 5533.02966, "trades": 106, "taker_buy_volume": 23394.8, "taker_buy_quote": 3384.48173}, {"ts": 1768572480000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1447, "volume": 40288.0, "quote_volume": 5828.30682, "trades": 83, "taker_buy_volume": 27494.5, "taker_buy_quote": 3978.34773}, {"ts": 1768572540000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1447, "volume": 15138.2, "quote_volume": 2191.42644, "trades": 44, "taker_buy_volume": 9289.0, "taker_buy_quote": 1345.0472}, {"ts": 1768572600000, "open": 0.1448, "high": 0.1448, "low": 0.1441, "close": 0.1444, "volume": 675217.2, "quote_volume": 97431.40727, "trades": 351, "taker_buy_volume": 97487.0, "taker_buy_quote": 14069.00624}, {"ts": 1768572660000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 50171.3, "quote_volume": 7239.8359, "trades": 76, "taker_buy_volume": 40039.8, "taker_buy_quote": 5777.86045}, {"ts": 1768572720000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 38582.6, "quote_volume": 5571.00715, "trades": 59, "taker_buy_volume": 19809.9, "taker_buy_quote": 2860.54956}, {"ts": 1768572780000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 7689.8, "quote_volume": 1110.04542, "trades": 36, "taker_buy_volume": 4072.8, "taker_buy_quote": 588.11232}, {"ts": 1768572840000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 13881.2, "quote_volume": 2003.22528, "trades": 54, "taker_buy_volume": 1681.2, "taker_buy_quote": 242.76528}, {"ts": 1768572900000, "open": 0.1443, "high": 0.1444, "low": 0.1441, "close": 0.1443, "volume": 89676.7, "quote_volume": 12929.96744, "trades": 91, "taker_buy_volume": 42078.9, "taker_buy_quote": 6066.59986}, {"ts": 1768572960000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 37336.6, "quote_volume": 5387.58273, "trades": 64, "taker_buy_volume": 11405.8, "taker_buy_quote": 1645.87329}, {"ts": 1768573020000, "open": 0.1442, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 12049.3, "quote_volume": 1737.55802, "trades": 52, "taker_buy_volume": 1874.3, "taker_buy_quote": 270.40897}, {"ts": 1768573080000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1443, "volume": 62025.8, "quote_volume": 8947.45792, "trades": 95, "taker_buy_volume": 53708.8, "taker_buy_quote": 7747.42152}, {"ts": 1768573140000, "open": 0.1443, "high": 0.1444, "low": 0.1441, "close": 0.1443, "volume": 40773.5, "quote_volume": 5882.28228, "trades": 95, "taker_buy_volume": 15594.9, "taker_buy_quote": 2250.23081}, {"ts": 1768573200000, "open": 0.1443, "high": 0.1446, "low": 0.1442, "close": 0.1444, "volume": 78439.9, "quote_volume": 11328.98928, "trades": 85, "taker_buy_volume": 37467.0, "taker_buy_quote": 5410.63578}, {"ts": 1768573260000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 3664.4, "quote_volume": 529.10309, "trades": 22, "taker_buy_volume": 3301.7, "taker_buy_quote": 476.76548}, {"ts": 1768573320000, "open": 0.1444, "high": 0.1446, "low": 0.1443, "close": 0.1445, "volume": 46400.3, "quote_volume": 6703.23426, "trades": 92, "taker_buy_volume": 36446.0, "taker_buy_quote": 5264.93639}, {"ts": 1768573380000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1442, "volume": 29744.4, "quote_volume": 4294.32125, "trades": 46, "taker_buy_volume": 3760.3, "taker_buy_quote": 542.67023}, {"ts": 1768573440000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1442, "volume": 66389.8, "quote_volume": 9583.27431, "trades": 70, "taker_buy_volume": 61382.5, "taker_buy_quote": 8861.03701}, {"ts": 1768573500000, "open": 0.1442, "high": 0.1446, "low": 0.1441, "close": 0.1445, "volume": 164034.5, "quote_volume": 23686.5597, "trades": 173, "taker_buy_volume": 121556.3, "taker_buy_quote": 17555.77592}, {"ts": 1768573560000, "open": 0.1445, "high": 0.145, "low": 0.1445, "close": 0.145, "volume": 243391.7, "quote_volume": 35250.09153, "trades": 275, "taker_buy_volume": 177068.4, "taker_buy_quote": 25646.49558}, {"ts": 1768573620000, "open": 0.1451, "high": 0.1455, "low": 0.1451, "close": 0.1452, "volume": 186762.0, "quote_volume": 27136.88716, "trades": 253, "taker_buy_volume": 159267.5, "taker_buy_quote": 23140.49449}, {"ts": 1768573680000, "open": 0.1453, "high": 0.1456, "low": 0.1452, "close": 0.1455, "volume": 69797.2, "quote_volume": 10148.56221, "trades": 99, "taker_buy_volume": 64248.9, "taker_buy_quote": 9341.81306}, {"ts": 1768573740000, "open": 0.1455, "high": 0.1456, "low": 0.1454, "close": 0.1456, "volume": 50042.9, "quote_volume": 7284.52946, "trades": 86, "taker_buy_volume": 48672.9, "taker_buy_quote": 7085.28945}, {"ts": 1768573800000, "open": 0.1456, "high": 0.1461, "low": 0.1455, "close": 0.1456, "volume": 508872.3, "quote_volume": 74198.36934, "trades": 746, "taker_buy_volume": 351429.7, "taker_buy_quote": 51248.66943}, {"ts": 1768573860000, "open": 0.1456, "high": 0.1463, "low": 0.1455, "close": 0.1463, "volume": 587649.4, "quote_volume": 85674.51769, "trades": 668, "taker_buy_volume": 432475.5, "taker_buy_quote": 63055.90926}, {"ts": 1768573920000, "open": 0.1462, "high": 0.1468, "low": 0.1461, "close": 0.1465, "volume": 471757.6, "quote_volume": 69077.99008, "trades": 678, "taker_buy_volume": 300412.7, "taker_buy_quote": 43997.12533}, {"ts": 1768573980000, "open": 0.1464, "high": 0.1478, "low": 0.1463, "close": 0.1478, "volume": 461673.7, "quote_volume": 67890.65307, "trades": 618, "taker_buy_volume": 396439.5, "taker_buy_quote": 58294.36157}, {"ts": 1768574040000, "open": 0.1478, "high": 0.1482, "low": 0.147, "close": 0.1477, "volume": 896582.0, "quote_volume": 132432.62849, "trades": 575, "taker_buy_volume": 729660.4, "taker_buy_quote": 107786.00777}, {"ts": 1768574100000, "open": 0.1478, "high": 0.1484, "low": 0.1478, "close": 0.1479, "volume": 375518.4, "quote_volume": 55626.69356, "trades": 454, "taker_buy_volume": 212225.7, "taker_buy_quote": 31437.2319}, {"ts": 1768574160000, "open": 0.1478, "high": 0.1478, "low": 0.1475, "close": 0.1478, "volume": 275042.4, "quote_volume": 40631.39876, "trades": 435, "taker_buy_volume": 183536.8, "taker_buy_quote": 27111.27817}, {"ts": 1768574220000, "open": 0.1477, "high": 0.1478, "low": 0.1473, "close": 0.1475, "volume": 294446.2, "quote_volume": 43439.60456, "trades": 349, "taker_buy_volume": 182666.5, "taker_buy_quote": 26951.63084}, {"ts": 1768574280000, "open": 0.1475, "high": 0.1477, "low": 0.1474, "close": 0.1474, "volume": 94413.7, "quote_volume": 13931.4294, "trades": 174, "taker_buy_volume": 59826.8, "taker_buy_quote": 8828.51119}, {"ts": 1768574340000, "open": 0.1475, "high": 0.1479, "low": 0.1474, "close": 0.1474, "volume": 245987.1, "quote_volume": 36321.80179, "trades": 389, "taker_buy_volume": 183497.5, "taker_buy_quote": 27096.68549}, {"ts": 1768574400000, "open": 0.1474, "high": 0.1479, "low": 0.1473, "close": 0.1476, "volume": 286812.7, "quote_volume": 42340.8149, "trades": 255, "taker_buy_volume": 187605.3, "taker_buy_quote": 27686.64061}, {"ts": 1768574460000, "open": 0.1477, "high": 0.1478, "low": 0.1475, "close": 0.1475, "volume": 211773.1, "quote_volume": 31271.74152, "trades": 339, "taker_buy_volume": 87670.8, "taker_buy_quote": 12948.78113}, {"ts": 1768574520000, "open": 0.1475, "high": 0.1476, "low": 0.1474, "close": 0.1475, "volume": 128000.5, "quote_volume": 18875.18862, "trades": 147, "taker_buy_volume": 80997.9, "taker_buy_quote": 11945.10588}, {"ts": 1768574580000, "open": 0.1475, "high": 0.1475, "low": 0.1474, "close": 0.1474, "volume": 97417.6, "quote_volume": 14361.76273, "trades": 132, "taker_buy_volume": 57338.8, "taker_buy_quote": 8453.79562}, {"ts": 1768574640000, "open": 0.1474, "high": 0.1475, "low": 0.1473, "close": 0.1473, "volume": 167997.7, "quote_volume": 24751.26199, "trades": 78, "taker_buy_volume": 41345.9, "taker_buy_quote": 6094.43721}, {"ts": 1768574700000, "open": 0.1473, "high": 0.148, "low": 0.1471, "close": 0.1475, "volume": 1069952.5, "quote_volume": 157708.12757, "trades": 475, "taker_buy_volume": 366827.0, "taker_buy_quote": 54127.17974}, {"ts": 1768574760000, "open": 0.1476, "high": 0.1476, "low": 0.1473, "close": 0.1473, "volume": 86540.0, "quote_volume": 12764.25625, "trades": 179, "taker_buy_volume": 41715.7, "taker_buy_quote": 6154.29881}, {"ts": 1768574820000, "open": 0.1474, "high": 0.1475, "low": 0.1471, "close": 0.1472, "volume": 51347.9, "quote_volume": 7561.01459, "trades": 85, "taker_buy_volume": 18891.9, "taker_buy_quote": 2781.83172}, {"ts": 1768574880000, "open": 0.1473, "high": 0.1474, "low": 0.1468, "close": 0.147, "volume": 209429.0, "quote_volume": 30811.48971, "trades": 224, "taker_buy_volume": 71014.4, "taker_buy_quote": 10450.25341}, {"ts": 1768574940000, "open": 0.147, "high": 0.147, "low": 0.1468, "close": 0.1468, "volume": 35732.3, "quote_volume": 5249.27049, "trades": 85, "taker_buy_volume": 18041.1, "taker_buy_quote": 2650.53319}, {"ts": 1768575000000, "open": 0.1469, "high": 0.1469, "low": 0.1468, "close": 0.1468, "volume": 70311.8, "quote_volume": 10326.37785, "trades": 94, "taker_buy_volume": 49572.5, "taker_buy_quote": 7281.5925}, {"ts": 1768575060000, "open": 0.1469, "high": 0.1471, "low": 0.1469, "close": 0.147, "volume": 249854.5, "quote_volume": 36726.08145, "trades": 271, "taker_buy_volume": 166560.1, "taker_buy_quote": 24482.5282}, {"ts": 1768575120000, "open": 0.1471, "high": 0.1471, "low": 0.1468, "close": 0.1468, "volume": 71512.7, "quote_volume": 10506.0076, "trades": 132, "taker_buy_volume": 8326.8, "taker_buy_quote": 1223.99142}, {"ts": 1768575180000, "open": 0.1468, "high": 0.147, "low": 0.1467, "close": 0.1469, "volume": 104615.2, "quote_volume": 15364.30235, "trades": 181, "taker_buy_volume": 83907.7, "taker_buy_quote": 12323.13676}, {"ts": 1768575240000, "open": 0.1469, "high": 0.147, "low": 0.1467, "close": 0.1468, "volume": 93139.4, "quote_volume": 13676.4529, "trades": 159, "taker_buy_volume": 42051.3, "taker_buy_quote": 6176.2465}, {"ts": 1768575300000, "open": 0.1469, "high": 0.1471, "low": 0.1468, "close": 0.1468, "volume": 72027.8, "quote_volume": 10585.24722, "trades": 172, "taker_buy_volume": 45663.8, "taker_buy_quote": 6710.57524}, {"ts": 1768575360000, "open": 0.1468, "high": 0.1468, "low": 0.1462, "close": 0.1466, "volume": 264839.7, "quote_volume": 38800.5244, "trades": 292, "taker_buy_volume": 117241.5, "taker_buy_quote": 17169.71835}, {"ts": 1768575420000, "open": 0.1465, "high": 0.1467, "low": 0.1465, "close": 0.1466, "volume": 77063.4, "quote_volume": 11299.10379, "trades": 73, "taker_buy_volume": 48665.9, "taker_buy_quote": 7136.87532}, {"ts": 1768575480000, "open": 0.1466, "high": 0.1467, "low": 0.1464, "close": 0.1465, "volume": 48183.2, "quote_volume": 7061.35004, "trades": 84, "taker_buy_volume": 33918.0, "taker_buy_quote": 4971.19418}, {"ts": 1768575540000, "open": 0.1464, "high": 0.1467, "low": 0.1464, "close": 0.1465, "volume": 121893.7, "quote_volume": 17859.84889, "trades": 165, "taker_buy_volume": 73744.4, "taker_buy_quote": 10807.4717}, {"ts": 1768575600000, "open": 0.1465, "high": 0.1467, "low": 0.1463, "close": 0.1467, "volume": 214093.8, "quote_volume": 31365.07059, "trades": 194, "taker_buy_volume": 166820.4, "taker_buy_quote": 24440.01174}, {"ts": 1768575660000, "open": 0.1467, "high": 0.1467, "low": 0.1461, "close": 0.1461, "volume": 137104.6, "quote_volume": 20058.52569, "trades": 231, "taker_buy_volume": 31345.7, "taker_buy_quote": 4580.78093}, {"ts": 1768575720000, "open": 0.1461, "high": 0.1461, "low": 0.1458, "close": 0.1459, "volume": 143752.5, "quote_volume": 20973.72528, "trades": 149, "taker_buy_volume": 75966.2, "taker_buy_quote": 11083.95855}, {"ts": 1768575780000, "open": 0.1459, "high": 0.1462, "low": 0.1458, "close": 0.1461, "volume": 105504.9, "quote_volume": 15402.15301, "trades": 125, "taker_buy_volume": 61735.2, "taker_buy_quote": 9013.30507}, {"ts": 1768575840000, "open": 0.1461, "high": 0.1461, "low": 0.1458, "close": 0.1459, "volume": 112245.8, "quote_volume": 16376.84427, "trades": 95, "taker_buy_volume": 63549.4, "taker_buy_quote": 9271.71412}, {"ts": 1768575900000, "open": 0.1459, "high": 0.1459, "low": 0.1451, "close": 0.1454, "volume": 887090.2, "quote_volume": 129050.17466, "trades": 427, "taker_buy_volume": 124565.5, "taker_buy_quote": 18121.44433}, {"ts": 1768575960000, "open": 0.1454, "high": 0.1457, "low": 0.1453, "close": 0.1455, "volume": 124600.6, "quote_volume": 18129.94749, "trades": 222, "taker_buy_volume": 68385.4, "taker_buy_quote": 9947.98798}, {"ts": 1768576020000, "open": 0.1455, "high": 0.1458, "low": 0.1455, "close": 0.1456, "volume": 114255.5, "quote_volume": 16634.49773, "trades": 179, "taker_buy_volume": 85852.5, "taker_buy_quote": 12499.56797}, {"ts": 1768576080000, "open": 0.1456, "high": 0.1457, "low": 0.1455, "close": 0.1456, "volume": 45836.4, "quote_volume": 6673.78821, "trades": 114, "taker_buy_volume": 13309.0, "taker_buy_quote": 1937.85409}, {"ts": 1768576140000, "open": 0.1456, "high": 0.1456, "low": 0.1448, "close": 0.1449, "volume": 230078.3, "quote_volume": 33370.07544, "trades": 250, "taker_buy_volume": 79326.1, "taker_buy_quote": 11503.80884}, {"ts": 1768576200000, "open": 0.145, "high": 0.145, "low": 0.1448, "close": 0.145, "volume": 55849.1, "quote_volume": 8089.5442, "trades": 73, "taker_buy_volume": 22355.8, "taker_buy_quote": 3239.26551}, {"ts": 1768576260000, "open": 0.1449, "high": 0.145, "low": 0.1448, "close": 0.1448, "volume": 51266.4, "quote_volume": 7428.46395, "trades": 80, "taker_buy_volume": 47420.8, "taker_buy_quote": 6871.31432}, {"ts": 1768576320000, "open": 0.1449, "high": 0.1449, "low": 0.1446, "close": 0.1446, "volume": 53816.6, "quote_volume": 7788.31658, "trades": 59, "taker_buy_volume": 9673.8, "taker_buy_quote": 1400.49108}, {"ts": 1768576380000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 2988.6, "quote_volume": 432.51711, "trades": 18, "taker_buy_volume": 1105.5, "taker_buy_quote": 160.03254}, {"ts": 1768576440000, "open": 0.1447, "high": 0.1447, "low": 0.1443, "close": 0.1445, "volume": 88118.9, "quote_volume": 12726.59979, "trades": 113, "taker_buy_volume": 33432.9, "taker_buy_quote": 4827.45027}, {"ts": 1768576500000, "open": 0.1445, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 54730.2, "quote_volume": 7910.08817, "trades": 119, "taker_buy_volume": 31639.0, "taker_buy_quote": 4573.30196}, {"ts": 1768576560000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 17095.3, "quote_volume": 2466.63412, "trades": 46, "taker_buy_volume": 4495.5, "taker_buy_quote": 648.70065}, {"ts": 1768576620000, "open": 0.1443, "high": 0.1445, "low": 0.1442, "close": 0.1444, "volume": 169838.6, "quote_volume": 24513.01596, "trades": 140, "taker_buy_volume": 153958.6, "taker_buy_quote": 22220.90146}, {"ts": 1768576680000, "open": 0.1444, "high": 0.1446, "low": 0.1438, "close": 0.144, "volume": 333653.2, "quote_volume": 48148.98737, "trades": 362, "taker_buy_volume": 163072.0, "taker_buy_quote": 23543.03973}, {"ts": 1768576740000, "open": 0.1439, "high": 0.144, "low": 0.1427, "close": 0.1428, "volume": 1526802.9, "quote_volume": 218561.13502, "trades": 788, "taker_buy_volume": 621763.9, "taker_buy_quote": 89054.19925}, {"ts": 1768576800000, "open": 0.1429, "high": 0.1432, "low": 0.1428, "close": 0.1432, "volume": 279142.6, "quote_volume": 39921.50528, "trades": 228, "taker_buy_volume": 165670.9, "taker_buy_quote": 23695.31037}, {"ts": 1768576860000, "open": 0.1432, "high": 0.1432, "low": 0.1424, "close": 0.1425, "volume": 198860.2, "quote_volume": 28391.73406, "trades": 233, "taker_buy_volume": 50905.6, "taker_buy_quote": 7268.63137}, {"ts": 1768576920000, "open": 0.1425, "high": 0.1426, "low": 0.142, "close": 0.1421, "volume": 365333.0, "quote_volume": 51988.82973, "trades": 412, "taker_buy_volume": 199676.3, "taker_buy_quote": 28421.89522}, {"ts": 1768576980000, "open": 0.1421, "high": 0.1425, "low": 0.142, "close": 0.1422, "volume": 320351.8, "quote_volume": 45551.02875, "trades": 342, "taker_buy_volume": 214437.0, "taker_buy_quote": 30487.53418}, {"ts": 1768577040000, "open": 0.1422, "high": 0.1422, "low": 0.1413, "close": 0.1417, "volume": 504809.9, "quote_volume": 71511.91493, "trades": 344, "taker_buy_volume": 171223.5, "taker_buy_quote": 24242.63664}, {"ts": 1768577100000, "open": 0.1418, "high": 0.1422, "low": 0.1416, "close": 0.1417, "volume": 208137.0, "quote_volume": 29547.07608, "trades": 168, "taker_buy_volume": 157882.9, "taker_buy_quote": 22414.76183}, {"ts": 1768577160000, "open": 0.1416, "high": 0.1416, "low": 0.1411, "close": 0.1411, "volume": 272522.9, "quote_volume": 38538.42714, "trades": 279, "taker_buy_volume": 128456.4, "taker_buy_quote": 18164.88857}, {"ts": 1768577220000, "open": 0.1411, "high": 0.1416, "low": 0.1411, "close": 0.1415, "volume": 316828.3, "quote_volume": 44783.54029, "trades": 260, "taker_buy_volume": 213712.7, "taker_buy_quote": 30201.18592}, {"ts": 1768577280000, "open": 0.1415, "high": 0.1415, "low": 0.1403, "close": 0.1404, "volume": 358236.4, "quote_volume": 50468.23213, "trades": 403, "taker_buy_volume": 146006.6, "taker_buy_quote": 20573.61102}, {"ts": 1768577340000, "open": 0.1403, "high": 0.1405, "low": 0.1402, "close": 0.1405, "volume": 331655.0, "quote_volume": 46530.43159, "trades": 354, "taker_buy_volume": 186304.8, "taker_buy_quote": 26139.66516}, {"ts": 1768577400000, "open": 0.1404, "high": 0.1408, "low": 0.1404, "close": 0.1408, "volume": 257577.0, "quote_volume": 36201.28388, "trades": 281, "taker_buy_volume": 199431.8, "taker_buy_quote": 28035.26772}, {"ts": 1768577460000, "open": 0.1407, "high": 0.1409, "low": 0.1402, "close": 0.1402, "volume": 181668.1, "quote_volume": 25534.79751, "trades": 280, "taker_buy_volume": 83982.7, "taker_buy_quote": 11810.58714}, {"ts": 1768577520000, "open": 0.1402, "high": 0.1404, "low": 0.1399, "close": 0.1403, "volume": 289252.6, "quote_volume": 40535.41183, "trades": 270, "taker_buy_volume": 178308.2, "taker_buy_quote": 24994.11497}, {"ts": 1768577580000, "open": 0.1404, "high": 0.1404, "low": 0.1374, "close": 0.1392, "volume": 3302169.7, "quote_volume": 457978.94459, "trades": 2076, "taker_buy_volume": 1431981.4, "taker_buy_quote": 198570.03378}, {"ts": 1768577640000, "open": 0.1391, "high": 0.1393, "low": 0.1387, "close": 0.1393, "volume": 746264.1, "quote_volume": 103776.76726, "trades": 643, "taker_buy_volume": 306652.7, "taker_buy_quote": 42643.83834}, {"ts": 1768577700000, "open": 0.1392, "high": 0.1402, "low": 0.139, "close": 0.1401, "volume": 574026.1, "quote_volume": 80072.42148, "trades": 444, "taker_buy_volume": 444482.6, "taker_buy_quote": 62027.27718}, {"ts": 1768577760000, "open": 0.1402, "high": 0.1402, "low": 0.1398, "close": 0.14, "volume": 272662.5, "quote_volume": 38170.28869, "trades": 314, "taker_buy_volume": 165166.2, "taker_buy_quote": 23117.29281}, {"ts": 1768577820000, "open": 0.1401, "high": 0.1402, "low": 0.1397, "close": 0.1397, "volume": 153064.7, "quote_volume": 21416.94566, "trades": 233, "taker_buy_volume": 84233.6, "taker_buy_quote": 11788.02469}, {"ts": 1768577880000, "open": 0.1398, "high": 0.1406, "low": 0.1397, "close": 0.1406, "volume": 662383.2, "quote_volume": 92941.16809, "trades": 563, "taker_buy_volume": 532273.1, "taker_buy_quote": 74688.18231}, {"ts": 1768577940000, "open": 0.1406, "high": 0.1408, "low": 0.1404, "close": 0.1406, "volume": 408462.0, "quote_volume": 57446.29767, "trades": 354, "taker_buy_volume": 284096.6, "taker_buy_quote": 39957.87259}, {"ts": 1768578000000, "open": 0.1405, "high": 0.1407, "low": 0.1404, "close": 0.1404, "volume": 183903.7, "quote_volume": 25845.95213, "trades": 221, "taker_buy_volume": 105009.4, "taker_buy_quote": 14759.75036}, {"ts": 1768578060000, "open": 0.1404, "high": 0.1404, "low": 0.1399, "close": 0.1399, "volume": 413755.6, "quote_volume": 57963.05033, "trades": 498, "taker_buy_volume": 213107.3, "taker_buy_quote": 29860.41335}, {"ts": 1768578120000, "open": 0.1399, "high": 0.1401, "low": 0.1388, "close": 0.1392, "volume": 2086073.4, "quote_volume": 290927.00603, "trades": 1307, "taker_buy_volume": 883689.5, "taker_buy_quote": 123239.7803}, {"ts": 1768578180000, "open": 0.1392, "high": 0.1394, "low": 0.1389, "close": 0.1393, "volume": 306831.9, "quote_volume": 42676.21972, "trades": 289, "taker_buy_volume": 106766.5, "taker_buy_quote": 14855.29407}, {"ts": 1768578240000, "open": 0.1393, "high": 0.1396, "low": 0.1392, "close": 0.1396, "volume": 230279.8, "quote_volume": 32096.35403, "trades": 199, "taker_buy_volume": 185324.4, "taker_buy_quote": 25835.02735}, {"ts": 1768578300000, "open": 0.1396, "high": 0.1397, "low": 0.1394, "close": 0.1396, "volume": 187151.4, "quote_volume": 26109.51622, "trades": 151, "taker_buy_volume": 94449.1, "taker_buy_quote": 13179.92083}, {"ts": 1768578360000, "open": 0.1396, "high": 0.1397, "low": 0.1393, "close": 0.1393, "volume": 252142.2, "quote_volume": 35197.58529, "trades": 244, "taker_buy_volume": 141699.6, "taker_buy_quote": 19785.59895}, {"ts": 1768578420000, "open": 0.1393, "high": 0.1393, "low": 0.138, "close": 0.1384, "volume": 885363.6, "quote_volume": 122596.99181, "trades": 798, "taker_buy_volume": 397394.6, "taker_buy_quote": 55032.32442}, {"ts": 1768578480000, "open": 0.1384, "high": 0.1385, "low": 0.1381, "close": 0.1383, "volume": 362931.5, "quote_volume": 50176.36095, "trades": 331, "taker_buy_volume": 159864.0, "taker_buy_quote": 22099.59924}, {"ts": 1768578540000, "open": 0.1383, "high": 0.1385, "low": 0.1378, "close": 0.1384, "volume": 487702.2, "quote_volume": 67405.07389, "trades": 631, "taker_buy_volume": 293640.9, "taker_buy_quote": 40594.63582}, {"ts": 1768578600000, "open": 0.1385, "high": 0.1388, "low": 0.1383, "close": 0.1387, "volume": 305104.6, "quote_volume": 42251.14273, "trades": 333, "taker_buy_volume": 225815.0, "taker_buy_quote": 31278.39803}, {"ts": 1768578660000, "open": 0.1386, "high": 0.1391, "low": 0.1385, "close": 0.1389, "volume": 584972.5, "quote_volume": 81155.38601, "trades": 532, "taker_buy_volume": 386148.0, "taker_buy_quote": 53569.10578}, {"ts": 1768578720000, "open": 0.1389, "high": 0.139, "low": 0.1386, "close": 0.1389, "volume": 163386.4, "quote_volume": 22678.01844, "trades": 185, "taker_buy_volume": 105073.3, "taker_buy_quote": 14583.2371}, {"ts": 1768578780000, "open": 0.1388, "high": 0.139, "low": 0.1387, "close": 0.1387, "volume": 143425.1, "quote_volume": 19916.30135, "trades": 126, "taker_buy_volume": 104220.2, "taker_buy_quote": 14474.40293}, {"ts": 1768578840000, "open": 0.1388, "high": 0.139, "low": 0.1387, "close": 0.1389, "volume": 107307.0, "quote_volume": 14903.47324, "trades": 147, "taker_buy_volume": 87884.5, "taker_buy_quote": 12206.65497}, {"ts": 1768578900000, "open": 0.1389, "high": 0.1392, "low": 0.1389, "close": 0.1391, "volume": 191386.9, "quote_volume": 26605.70345, "trades": 215, "taker_buy_volume": 135045.7, "taker_buy_quote": 18776.62458}, {"ts": 1768578960000, "open": 0.139, "high": 0.1392, "low": 0.1389, "close": 0.1391, "volume": 128688.2, "quote_volume": 17891.02913, "trades": 92, "taker_buy_volume": 65769.9, "taker_buy_quote": 9144.47851}, {"ts": 1768579020000, "open": 0.1391, "high": 0.1391, "low": 0.1387, "close": 0.139, "volume": 170096.3, "quote_volume": 23625.57292, "trades": 147, "taker_buy_volume": 111653.1, "taker_buy_quote": 15509.02004}, {"ts": 1768579080000, "open": 0.1389, "high": 0.1393, "low": 0.1389, "close": 0.1392, "volume": 134157.6, "quote_volume": 18661.08819, "trades": 154, "taker_buy_volume": 92648.3, "taker_buy_quote": 12890.39341}, {"ts": 1768579140000, "open": 0.1391, "high": 0.1395, "low": 0.1391, "close": 0.1394, "volume": 116544.8, "quote_volume": 16237.89634, "trades": 82, "taker_buy_volume": 77574.3, "taker_buy_quote": 10808.59643}, {"ts": 1768579200000, "open": 0.1393, "high": 0.1393, "low": 0.1389, "close": 0.1392, "volume": 288505.8, "quote_volume": 40137.38861, "trades": 265, "taker_buy_volume": 163922.2, "taker_buy_quote": 22801.33624}, {"ts": 1768579260000, "open": 0.1392, "high": 0.1393, "low": 0.139, "close": 0.1391, "volume": 70550.9, "quote_volume": 9817.60623, "trades": 144, "taker_buy_volume": 34914.4, "taker_buy_quote": 4860.72106}, {"ts": 1768579320000, "open": 0.139, "high": 0.1393, "low": 0.139, "close": 0.1392, "volume": 101458.3, "quote_volume": 14120.1964, "trades": 140, "taker_buy_volume": 81358.0, "taker_buy_quote": 11322.94825}, {"ts": 1768579380000, "open": 0.1392, "high": 0.1392, "low": 0.1389, "close": 0.1389, "volume": 176174.1, "quote_volume": 24510.21622, "trades": 208, "taker_buy_volume": 123096.0, "taker_buy_quote": 17125.88159}, {"ts": 1768579440000, "open": 0.139, "high": 0.1392, "low": 0.1389, "close": 0.1392, "volume": 100167.9, "quote_volume": 13929.5945, "trades": 152, "taker_buy_volume": 77340.4, "taker_buy_quote": 10755.2243}, {"ts": 1768579500000, "open": 0.1391, "high": 0.1393, "low": 0.139, "close": 0.1393, "volume": 193039.3, "quote_volume": 26849.46044, "trades": 249, "taker_buy_volume": 138175.1, "taker_buy_quote": 19218.88194}, {"ts": 1768579560000, "open": 0.1393, "high": 0.1396, "low": 0.1392, "close": 0.1396, "volume": 183950.7, "quote_volume": 25655.51051, "trades": 211, "taker_buy_volume": 152294.3, "taker_buy_quote": 21239.80059}, {"ts": 1768579620000, "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.14, "volume": 202215.1, "quote_volume": 28268.46423, "trades": 203, "taker_buy_volume": 181624.1, "taker_buy_quote": 25390.76207}, {"ts": 1768579680000, "open": 0.1399, "high": 0.1399, "low": 0.1396, "close": 0.1397, "volume": 141711.8, "quote_volume": 19805.49258, "trades": 198, "taker_buy_volume": 105199.2, "taker_buy_quote": 14702.05083}, {"ts": 1768579740000, "open": 0.1397, "high": 0.1401, "low": 0.1396, "close": 0.1401, "volume": 106886.4, "quote_volume": 14950.3649, "trades": 141, "taker_buy_volume": 97935.7, "taker_buy_quote": 13699.24816}, {"ts": 1768579800000, "open": 0.1401, "high": 0.1401, "low": 0.1397, "close": 0.1397, "volume": 23793.9, "quote_volume": 3329.52888, "trades": 87, "taker_buy_volume": 12878.8, "taker_buy_quote": 1802.4356}, {"ts": 1768579860000, "open": 0.1396, "high": 0.14, "low": 0.1396, "close": 0.1398, "volume": 171095.0, "quote_volume": 23921.50827, "trades": 225, "taker_buy_volume": 116545.1, "taker_buy_quote": 16294.1682}, {"ts": 1768579920000, "open": 0.1398, "high": 0.1399, "low": 0.1396, "close": 0.1399, "volume": 134424.7, "quote_volume": 18782.15348, "trades": 125, "taker_buy_volume": 124978.1, "taker_buy_quote": 17462.81084}, {"ts": 1768579980000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 47839.4, "quote_volume": 6689.01604, "trades": 45, "taker_buy_volume": 20815.6, "taker_buy_quote": 2910.02088}, {"ts": 1768580040000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 95986.7, "quote_volume": 13424.05081, "trades": 104, "taker_buy_volume": 39250.6, "taker_buy_quote": 5488.94727}, {"ts": 1768580100000, "open": 0.14, "high": 0.1401, "low": 0.1397, "close": 0.1397, "volume": 128810.0, "quote_volume": 18027.61532, "trades": 166, "taker_buy_volume": 95438.4, "taker_buy_quote": 13357.2092}, {"ts": 1768580160000, "open": 0.1398, "high": 0.1398, "low": 0.1392, "close": 0.1393, "volume": 130915.2, "quote_volume": 18249.80649, "trades": 135, "taker_buy_volume": 70587.5, "taker_buy_quote": 9844.73591}, {"ts": 1768580220000, "open": 0.1394, "high": 0.1395, "low": 0.1392, "close": 0.1395, "volume": 60005.4, "quote_volume": 8362.52089, "trades": 76, "taker_buy_volume": 38601.3, "taker_buy_quote": 5380.31848}, {"ts": 1768580280000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1398, "volume": 92096.9, "quote_volume": 12865.77914, "trades": 86, "taker_buy_volume": 73583.6, "taker_buy_quote": 10279.48405}, {"ts": 1768580340000, "open": 0.1398, "high": 0.1404, "low": 0.1397, "close": 0.1404, "volume": 336750.2, "quote_volume": 47157.04194, "trades": 235, "taker_buy_volume": 288960.0, "taker_buy_quote": 40470.47054}, {"ts": 1768580400000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 346436.7, "quote_volume": 48651.3971, "trades": 272, "taker_buy_volume": 270382.4, "taker_buy_quote": 37972.62928}, {"ts": 1768580460000, "open": 0.1404, "high": 0.1405, "low": 0.14, "close": 0.1405, "volume": 131328.2, "quote_volume": 18423.7441, "trades": 135, "taker_buy_volume": 106816.6, "taker_buy_quote": 14988.25743}, {"ts": 1768580520000, "open": 0.1406, "high": 0.1407, "low": 0.1404, "close": 0.1406, "volume": 125091.5, "quote_volume": 17582.71106, "trades": 145, "taker_buy_volume": 93199.6, "taker_buy_quote": 13101.6727}, {"ts": 1768580580000, "open": 0.1407, "high": 0.1411, "low": 0.1406, "close": 0.1409, "volume": 131703.4, "quote_volume": 18547.36725, "trades": 131, "taker_buy_volume": 93924.6, "taker_buy_quote": 13226.94408}, {"ts": 1768580640000, "open": 0.1409, "high": 0.1411, "low": 0.1408, "close": 0.141, "volume": 340532.8, "quote_volume": 47995.31059, "trades": 116, "taker_buy_volume": 112481.9, "taker_buy_quote": 15857.33325}, {"ts": 1768580700000, "open": 0.1411, "high": 0.1418, "low": 0.1411, "close": 0.1417, "volume": 503281.9, "quote_volume": 71176.31188, "trades": 281, "taker_buy_volume": 404010.8, "taker_buy_quote": 57136.94291}, {"ts": 1768580760000, "open": 0.1417, "high": 0.1417, "low": 0.1414, "close": 0.1415, "volume": 13471.7, "quote_volume": 1906.47346, "trades": 51, "taker_buy_volume": 6577.9, "taker_buy_quote": 931.06602}, {"ts": 1768580820000, "open": 0.1415, "high": 0.1415, "low": 0.1411, "close": 0.1411, "volume": 40771.9, "quote_volume": 5756.29627, "trades": 77, "taker_buy_volume": 15438.7, "taker_buy_quote": 2179.15137}, {"ts": 1768580880000, "open": 0.1411, "high": 0.1413, "low": 0.141, "close": 0.1412, "volume": 148383.3, "quote_volume": 20948.8795, "trades": 113, "taker_buy_volume": 116733.7, "taker_buy_quote": 16482.05087}, {"ts": 1768580940000, "open": 0.1413, "high": 0.1413, "low": 0.1409, "close": 0.141, "volume": 71355.1, "quote_volume": 10062.391, "trades": 89, "taker_buy_volume": 21577.1, "taker_buy_quote": 3043.35385}, {"ts": 1768581000000, "open": 0.141, "high": 0.141, "low": 0.1407, "close": 0.1407, "volume": 143012.4, "quote_volume": 20132.22683, "trades": 178, "taker_buy_volume": 66024.9, "taker_buy_quote": 9295.52993}, {"ts": 1768581060000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 62281.4, "quote_volume": 8760.51751, "trades": 90, "taker_buy_volume": 34133.8, "taker_buy_quote": 4801.4852}, {"ts": 1768581120000, "open": 0.1406, "high": 0.1406, "low": 0.1402, "close": 0.1402, "volume": 151881.5, "quote_volume": 21322.58076, "trades": 170, "taker_buy_volume": 74004.7, "taker_buy_quote": 10392.75285}, {"ts": 1768581180000, "open": 0.1402, "high": 0.1405, "low": 0.1402, "close": 0.1404, "volume": 74562.5, "quote_volume": 10465.65808, "trades": 71, "taker_buy_volume": 69918.5, "taker_buy_quote": 9813.71687}, {"ts": 1768581240000, "open": 0.1403, "high": 0.1406, "low": 0.1403, "close": 0.1406, "volume": 64449.4, "quote_volume": 9049.57726, "trades": 90, "taker_buy_volume": 50793.0, "taker_buy_quote": 7131.70115}, {"ts": 1768581300000, "open": 0.1406, "high": 0.1411, "low": 0.1405, "close": 0.141, "volume": 76989.5, "quote_volume": 10840.62919, "trades": 150, "taker_buy_volume": 71758.4, "taker_buy_quote": 10103.99871}, {"ts": 1768581360000, "open": 0.1411, "high": 0.1414, "low": 0.141, "close": 0.1413, "volume": 135405.8, "quote_volume": 19123.11839, "trades": 177, "taker_buy_volume": 105173.6, "taker_buy_quote": 14856.61561}, {"ts": 1768581420000, "open": 0.1413, "high": 0.1414, "low": 0.1411, "close": 0.1413, "volume": 65195.7, "quote_volume": 9207.7952, "trades": 118, "taker_buy_volume": 48650.8, "taker_buy_quote": 6871.5258}, {"ts": 1768581480000, "open": 0.1414, "high": 0.1414, "low": 0.1411, "close": 0.1411, "volume": 144269.6, "quote_volume": 20379.35421, "trades": 142, "taker_buy_volume": 105383.7, "taker_buy_quote": 14885.22297}, {"ts": 1768581540000, "open": 0.1411, "high": 0.1415, "low": 0.1411, "close": 0.1415, "volume": 73460.2, "quote_volume": 10374.936, "trades": 105, "taker_buy_volume": 61788.0, "taker_buy_quote": 8727.00848}, {"ts": 1768581600000, "open": 0.1414, "high": 0.1418, "low": 0.1414, "close": 0.1417, "volume": 112061.0, "quote_volume": 15862.34734, "trades": 110, "taker_buy_volume": 109538.3, "taker_buy_quote": 15505.473}, {"ts": 1768581660000, "open": 0.1418, "high": 0.1421, "low": 0.1417, "close": 0.1419, "volume": 98085.4, "quote_volume": 13912.92555, "trades": 138, "taker_buy_volume": 79444.6, "taker_buy_quote": 11270.48936}, {"ts": 1768581720000, "open": 0.1419, "high": 0.1421, "low": 0.1418, "close": 0.142, "volume": 99702.7, "quote_volume": 14150.66961, "trades": 97, "taker_buy_volume": 74723.2, "taker_buy_quote": 10607.04766}, {"ts": 1768581780000, "open": 0.1419, "high": 0.1421, "low": 0.1418, "close": 0.1421, "volume": 121706.3, "quote_volume": 17267.51391, "trades": 199, "taker_buy_volume": 57171.8, "taker_buy_quote": 8114.87965}, {"ts": 1768581840000, "open": 0.142, "high": 0.1421, "low": 0.1417, "close": 0.1418, "volume": 111137.7, "quote_volume": 15762.30443, "trades": 147, "taker_buy_volume": 63937.7, "taker_buy_quote": 9068.89965}, {"ts": 1768581900000, "open": 0.1418, "high": 0.1422, "low": 0.1418, "close": 0.142, "volume": 65802.7, "quote_volume": 9349.18464, "trades": 115, "taker_buy_volume": 55086.7, "taker_buy_quote": 7827.20103}, {"ts": 1768581960000, "open": 0.1419, "high": 0.1419, "low": 0.1416, "close": 0.1417, "volume": 62107.7, "quote_volume": 8804.00534, "trades": 121, "taker_buy_volume": 36218.1, "taker_buy_quote": 5134.46955}, {"ts": 1768582020000, "open": 0.1418, "high": 0.1419, "low": 0.1414, "close": 0.1414, "volume": 76982.1, "quote_volume": 10909.2266, "trades": 86, "taker_buy_volume": 4955.6, "taker_buy_quote": 702.18456}, {"ts": 1768582080000, "open": 0.1415, "high": 0.1418, "low": 0.1415, "close": 0.1418, "volume": 11132.0, "quote_volume": 1576.5467, "trades": 50, "taker_buy_volume": 10739.1, "taker_buy_quote": 1520.91376}, {"ts": 1768582140000, "open": 0.1417, "high": 0.1417, "low": 0.1415, "close": 0.1417, "volume": 20375.5, "quote_volume": 2886.46641, "trades": 80, "taker_buy_volume": 11102.3, "taker_buy_quote": 1572.74916}, {"ts": 1768582200000, "open": 0.1417, "high": 0.1417, "low": 0.1415, "close": 0.1416, "volume": 26829.6, "quote_volume": 3798.92117, "trades": 64, "taker_buy_volume": 19953.4, "taker_buy_quote": 2825.29611}, {"ts": 1768582260000, "open": 0.1416, "high": 0.1418, "low": 0.1416, "close": 0.1417, "volume": 59337.0, "quote_volume": 8404.87328, "trades": 101, "taker_buy_volume": 14936.5, "taker_buy_quote": 2116.45618}, {"ts": 1768582320000, "open": 0.1417, "high": 0.1417, "low": 0.1414, "close": 0.1414, "volume": 15935.0, "quote_volume": 2255.36418, "trades": 54, "taker_buy_volume": 3142.7, "taker_buy_quote": 444.80414}, {"ts": 1768582380000, "open": 0.1414, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 69774.9, "quote_volume": 9862.17814, "trades": 85, "taker_buy_volume": 34772.2, "taker_buy_quote": 4915.09903}, {"ts": 1768582440000, "open": 0.1413, "high": 0.1413, "low": 0.1409, "close": 0.1411, "volume": 106494.6, "quote_volume": 15029.27836, "trades": 82, "taker_buy_volume": 23769.9, "taker_buy_quote": 3354.78014}, {"ts": 1768582500000, "open": 0.1411, "high": 0.1411, "low": 0.1409, "close": 0.1409, "volume": 90151.3, "quote_volume": 12709.14976, "trades": 83, "taker_buy_volume": 14811.9, "taker_buy_quote": 2088.64913}, {"ts": 1768582560000, "open": 0.141, "high": 0.141, "low": 0.1406, "close": 0.1406, "volume": 142918.2, "quote_volume": 20118.64007, "trades": 105, "taker_buy_volume": 36898.3, "taker_buy_quote": 5193.71716}, {"ts": 1768582620000, "open": 0.1406, "high": 0.1408, "low": 0.1405, "close": 0.1407, "volume": 36196.1, "quote_volume": 5089.07683, "trades": 46, "taker_buy_volume": 18818.0, "taker_buy_quote": 2646.23436}, {"ts": 1768582680000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 52683.5, "quote_volume": 7410.21244, "trades": 54, "taker_buy_volume": 19474.6, "taker_buy_quote": 2739.32588}, {"ts": 1768582740000, "open": 0.1406, "high": 0.1409, "low": 0.1406, "close": 0.1409, "volume": 36359.4, "quote_volume": 5119.11669, "trades": 45, "taker_buy_volume": 35918.6, "taker_buy_quote": 5057.10125}, {"ts": 1768582800000, "open": 0.1409, "high": 0.1411, "low": 0.1408, "close": 0.1408, "volume": 22181.0, "quote_volume": 3126.27951, "trades": 73, "taker_buy_volume": 11831.6, "taker_buy_quote": 1667.34136}, {"ts": 1768582860000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 25287.0, "quote_volume": 3560.86405, "trades": 49, "taker_buy_volume": 5206.1, "taker_buy_quote": 733.19182}, {"ts": 1768582920000, "open": 0.1407, "high": 0.1411, "low": 0.1407, "close": 0.1409, "volume": 58982.5, "quote_volume": 8316.208, "trades": 58, "taker_buy_volume": 56627.1, "taker_buy_quote": 7984.21234}, {"ts": 1768582980000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1408, "volume": 44217.9, "quote_volume": 6225.45206, "trades": 69, "taker_buy_volume": 19678.3, "taker_buy_quote": 2770.82272}, {"ts": 1768583040000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 11425.3, "quote_volume": 1608.97453, "trades": 30, "taker_buy_volume": 9155.1, "taker_buy_quote": 1289.24631}, {"ts": 1768583100000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1408, "volume": 15388.0, "quote_volume": 2166.99547, "trades": 48, "taker_buy_volume": 10885.9, "taker_buy_quote": 1532.96449}, {"ts": 1768583160000, "open": 0.1408, "high": 0.1408, "low": 0.1403, "close": 0.1403, "volume": 157435.8, "quote_volume": 22114.35067, "trades": 121, "taker_buy_volume": 77281.1, "taker_buy_quote": 10857.72521}, {"ts": 1768583220000, "open": 0.1404, "high": 0.1404, "low": 0.1401, "close": 0.1403, "volume": 48265.7, "quote_volume": 6769.04556, "trades": 62, "taker_buy_volume": 3957.9, "taker_buy_quote": 555.26639}, {"ts": 1768583280000, "open": 0.1402, "high": 0.1403, "low": 0.1399, "close": 0.14, "volume": 143977.3, "quote_volume": 20165.36248, "trades": 102, "taker_buy_volume": 33009.6, "taker_buy_quote": 4621.38204}, {"ts": 1768583340000, "open": 0.14, "high": 0.1401, "low": 0.1399, "close": 0.1399, "volume": 26141.9, "quote_volume": 3659.98187, "trades": 32, "taker_buy_volume": 24738.6, "taker_buy_quote": 3463.53967}, {"ts": 1768583400000, "open": 0.1399, "high": 0.1403, "low": 0.1399, "close": 0.1402, "volume": 6193.1, "quote_volume": 867.81198, "trades": 41, "taker_buy_volume": 4368.6, "taker_buy_quote": 612.09186}, {"ts": 1768583460000, "open": 0.1402, "high": 0.1403, "low": 0.1401, "close": 0.1401, "volume": 48050.3, "quote_volume": 6736.682, "trades": 40, "taker_buy_volume": 8627.2, "taker_buy_quote": 1209.57216}, {"ts": 1768583520000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 92713.9, "quote_volume": 12980.56464, "trades": 70, "taker_buy_volume": 19303.3, "taker_buy_quote": 2702.51841}, {"ts": 1768583580000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.1401, "volume": 30006.8, "quote_volume": 4202.73824, "trades": 35, "taker_buy_volume": 28311.6, "taker_buy_quote": 3965.3965}, {"ts": 1768583640000, "open": 0.1401, "high": 0.1404, "low": 0.1401, "close": 0.1403, "volume": 8359.5, "quote_volume": 1172.15098, "trades": 30, "taker_buy_volume": 6262.4, "taker_buy_quote": 878.03174}, {"ts": 1768583700000, "open": 0.1403, "high": 0.1406, "low": 0.1403, "close": 0.1405, "volume": 7226.2, "quote_volume": 1014.91465, "trades": 39, "taker_buy_volume": 5181.8, "taker_buy_quote": 727.96044}, {"ts": 1768583760000, "open": 0.1405, "high": 0.1407, "low": 0.1403, "close": 0.1407, "volume": 81444.0, "quote_volume": 11440.53274, "trades": 92, "taker_buy_volume": 27922.3, "taker_buy_quote": 3921.09371}, {"ts": 1768583820000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 40295.0, "quote_volume": 5670.20068, "trades": 52, "taker_buy_volume": 19696.7, "taker_buy_quote": 2772.87638}, {"ts": 1768583880000, "open": 0.1406, "high": 0.141, "low": 0.1406, "close": 0.1409, "volume": 51498.2, "quote_volume": 7254.70343, "trades": 72, "taker_buy_volume": 39027.3, "taker_buy_quote": 5497.93704}, {"ts": 1768583940000, "open": 0.141, "high": 0.141, "low": 0.1407, "close": 0.1407, "volume": 10346.4, "quote_volume": 1456.47011, "trades": 32, "taker_buy_volume": 3415.5, "taker_buy_quote": 480.95963}, {"ts": 1768584000000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 90792.5, "quote_volume": 12776.09739, "trades": 98, "taker_buy_volume": 52296.9, "taker_buy_quote": 7359.68943}, {"ts": 1768584060000, "open": 0.1407, "high": 0.1407, "low": 0.1405, "close": 0.1406, "volume": 10450.8, "quote_volume": 1469.54914, "trades": 46, "taker_buy_volume": 4429.1, "taker_buy_quote": 622.86426}, {"ts": 1768584120000, "open": 0.1405, "high": 0.1407, "low": 0.1405, "close": 0.1405, "volume": 9504.6, "quote_volume": 1335.61408, "trades": 40, "taker_buy_volume": 2921.1, "taker_buy_quote": 410.58611}, {"ts": 1768584180000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 11667.3, "quote_volume": 1639.80278, "trades": 32, "taker_buy_volume": 6716.6, "taker_buy_quote": 944.22943}, {"ts": 1768584240000, "open": 0.1406, "high": 0.1406, "low": 0.1402, "close": 0.1402, "volume": 22095.0, "quote_volume": 3102.67584, "trades": 52, "taker_buy_volume": 10644.8, "taker_buy_quote": 1495.44876}, {"ts": 1768584300000, "open": 0.1402, "high": 0.1402, "low": 0.1399, "close": 0.1401, "volume": 96920.1, "quote_volume": 13574.95683, "trades": 89, "taker_buy_volume": 29593.8, "taker_buy_quote": 4145.28278}, {"ts": 1768584360000, "open": 0.1401, "high": 0.1402, "low": 0.14, "close": 0.1401, "volume": 32203.0, "quote_volume": 4512.88352, "trades": 96, "taker_buy_volume": 22083.2, "taker_buy_quote": 3095.18246}, {"ts": 1768584420000, "open": 0.1402, "high": 0.1404, "low": 0.1401, "close": 0.1404, "volume": 72997.6, "quote_volume": 10239.999, "trades": 94, "taker_buy_volume": 53082.0, "taker_buy_quote": 7448.30246}, {"ts": 1768584480000, "open": 0.1405, "high": 0.1408, "low": 0.1404, "close": 0.1407, "volume": 47826.3, "quote_volume": 6724.37312, "trades": 120, "taker_buy_volume": 37319.4, "taker_buy_quote": 5246.17894}, {"ts": 1768584540000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 5990.5, "quote_volume": 842.80974, "trades": 26, "taker_buy_volume": 692.9, "taker_buy_quote": 97.49884}, {"ts": 1768584600000, "open": 0.1407, "high": 0.1409, "low": 0.1406, "close": 0.1409, "volume": 70322.8, "quote_volume": 9901.72702, "trades": 57, "taker_buy_volume": 70004.6, "taker_buy_quote": 9856.94144}, {"ts": 1768584660000, "open": 0.1409, "high": 0.1413, "low": 0.1408, "close": 0.1411, "volume": 87554.9, "quote_volume": 12351.89034, "trades": 114, "taker_buy_volume": 72288.7, "taker_buy_quote": 10197.00086}, {"ts": 1768584720000, "open": 0.1412, "high": 0.1414, "low": 0.141, "close": 0.1412, "volume": 158919.1, "quote_volume": 22435.98935, "trades": 136, "taker_buy_volume": 95054.3, "taker_buy_quote": 13424.37935}, {"ts": 1768584780000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1412, "volume": 9864.8, "quote_volume": 1393.28853, "trades": 37, "taker_buy_volume": 7775.3, "taker_buy_quote": 1098.25897}, {"ts": 1768584840000, "open": 0.1413, "high": 0.1414, "low": 0.1411, "close": 0.1412, "volume": 42778.3, "quote_volume": 6042.82931, "trades": 67, "taker_buy_volume": 36516.2, "taker_buy_quote": 5158.14399}, {"ts": 1768584900000, "open": 0.1412, "high": 0.1413, "low": 0.141, "close": 0.141, "volume": 59507.4, "quote_volume": 8392.72627, "trades": 84, "taker_buy_volume": 4485.9, "taker_buy_quote": 633.45845}, {"ts": 1768584960000, "open": 0.141, "high": 0.1411, "low": 0.1409, "close": 0.141, "volume": 2666.7, "quote_volume": 376.03043, "trades": 29, "taker_buy_volume": 1657.7, "taker_buy_quote": 233.77469}, {"ts": 1768585020000, "open": 0.1411, "high": 0.1416, "low": 0.1411, "close": 0.1414, "volume": 63674.1, "quote_volume": 9007.14249, "trades": 126, "taker_buy_volume": 51596.8, "taker_buy_quote": 7298.29417}, {"ts": 1768585080000, "open": 0.1414, "high": 0.1416, "low": 0.1413, "close": 0.1413, "volume": 6120.1, "quote_volume": 865.712, "trades": 48, "taker_buy_volume": 2140.2, "taker_buy_quote": 302.87007}, {"ts": 1768585140000, "open": 0.1413, "high": 0.1415, "low": 0.1411, "close": 0.1415, "volume": 9800.5, "quote_volume": 1384.54292, "trades": 49, "taker_buy_volume": 6085.0, "taker_buy_quote": 859.72395}, {"ts": 1768585200000, "open": 0.1415, "high": 0.1417, "low": 0.1414, "close": 0.1417, "volume": 52715.1, "quote_volume": 7463.87703, "trades": 102, "taker_buy_volume": 50794.5, "taker_buy_quote": 7192.08194}, {"ts": 1768585260000, "open": 0.1417, "high": 0.1419, "low": 0.1416, "close": 0.1418, "volume": 63870.7, "quote_volume": 9056.45165, "trades": 57, "taker_buy_volume": 59128.7, "taker_buy_quote": 8384.06587}, {"ts": 1768585320000, "open": 0.1419, "high": 0.1421, "low": 0.1419, "close": 0.1419, "volume": 45268.1, "quote_volume": 6427.21473, "trades": 73, "taker_buy_volume": 37054.4, "taker_buy_quote": 5261.11223}, {"ts": 1768585380000, "open": 0.1419, "high": 0.1422, "low": 0.1419, "close": 0.1421, "volume": 54259.6, "quote_volume": 7705.53752, "trades": 68, "taker_buy_volume": 52405.2, "taker_buy_quote": 7442.08799}, {"ts": 1768585440000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 2173.6, "quote_volume": 308.81105, "trades": 27, "taker_buy_volume": 1598.5, "taker_buy_quote": 227.14685}, {"ts": 1768585500000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 1316.6, "quote_volume": 187.03133, "trades": 21, "taker_buy_volume": 741.3, "taker_buy_quote": 105.33873}, {"ts": 1768585560000, "open": 0.142, "high": 0.1423, "low": 0.1419, "close": 0.1422, "volume": 123524.2, "quote_volume": 17545.13982, "trades": 161, "taker_buy_volume": 83415.4, "taker_buy_quote": 11848.33987}, {"ts": 1768585620000, "open": 0.1422, "high": 0.1422, "low": 0.1419, "close": 0.1419, "volume": 3756.1, "quote_volume": 533.59464, "trades": 24, "taker_buy_volume": 824.0, "taker_buy_quote": 117.15807}, {"ts": 1768585680000, "open": 0.142, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 62299.1, "quote_volume": 8841.4884, "trades": 51, "taker_buy_volume": 16843.7, "taker_buy_quote": 2390.34259}, {"ts": 1768585740000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 5184.7, "quote_volume": 736.25715, "trades": 26, "taker_buy_volume": 2162.5, "taker_buy_quote": 307.10475}, {"ts": 1768585800000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 1985.5, "quote_volume": 281.81792, "trades": 25, "taker_buy_volume": 754.7, "taker_buy_quote": 107.1674}, {"ts": 1768585860000, "open": 0.142, "high": 0.142, "low": 0.1416, "close": 0.1417, "volume": 137592.3, "quote_volume": 19505.56584, "trades": 128, "taker_buy_volume": 68358.6, "taker_buy_quote": 9688.11783}, {"ts": 1768585920000, "open": 0.1417, "high": 0.1417, "low": 0.1414, "close": 0.1415, "volume": 5471.4, "quote_volume": 774.4123, "trades": 40, "taker_buy_volume": 1730.3, "taker_buy_quote": 244.88891}, {"ts": 1768585980000, "open": 0.1416, "high": 0.1416, "low": 0.1413, "close": 0.1415, "volume": 5450.4, "quote_volume": 770.66768, "trades": 38, "taker_buy_volume": 2119.0, "taker_buy_quote": 299.67779}, {"ts": 1768586040000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 11081.9, "quote_volume": 1566.04587, "trades": 27, "taker_buy_volume": 896.0, "taker_buy_quote": 126.6944}, {"ts": 1768586100000, "open": 0.1414, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 4163.9, "quote_volume": 588.95838, "trades": 31, "taker_buy_volume": 2653.6, "taker_buy_quote": 375.31016}, {"ts": 1768586160000, "open": 0.1415, "high": 0.1417, "low": 0.1414, "close": 0.1415, "volume": 7404.8, "quote_volume": 1048.46348, "trades": 53, "taker_buy_volume": 3555.8, "taker_buy_quote": 503.54238}, {"ts": 1768586220000, "open": 0.1415, "high": 0.1419, "low": 0.1415, "close": 0.1418, "volume": 64845.4, "quote_volume": 9196.74847, "trades": 84, "taker_buy_volume": 63644.2, "taker_buy_quote": 9026.51077}, {"ts": 1768586280000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 20219.4, "quote_volume": 2869.04871, "trades": 42, "taker_buy_volume": 19106.7, "taker_buy_quote": 2711.24073}, {"ts": 1768586340000, "open": 0.1419, "high": 0.1421, "low": 0.1418, "close": 0.142, "volume": 57704.9, "quote_volume": 8186.13322, "trades": 69, "taker_buy_volume": 8946.7, "taker_buy_quote": 1270.19835}, {"ts": 1768586400000, "open": 0.1421, "high": 0.1425, "low": 0.1421, "close": 0.1425, "volume": 71803.6, "quote_volume": 10211.65256, "trades": 116, "taker_buy_volume": 48228.1, "taker_buy_quote": 6859.04297}, {"ts": 1768586460000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 89864.7, "quote_volume": 12808.25983, "trades": 93, "taker_buy_volume": 74517.2, "taker_buy_quote": 10621.65758}, {"ts": 1768586520000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 9059.2, "quote_volume": 1291.12069, "trades": 52, "taker_buy_volume": 6387.6, "taker_buy_quote": 910.45276}, {"ts": 1768586580000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 6569.1, "quote_volume": 936.16664, "trades": 32, "taker_buy_volume": 2925.2, "taker_buy_quote": 416.91089}, {"ts": 1768586640000, "open": 0.1425, "high": 0.1427, "low": 0.1422, "close": 0.1422, "volume": 153595.7, "quote_volume": 21875.60804, "trades": 92, "taker_buy_volume": 19441.4, "taker_buy_quote": 2771.93955}, {"ts": 1768586700000, "open": 0.1422, "high": 0.1425, "low": 0.1422, "close": 0.1423, "volume": 98602.8, "quote_volume": 14037.82572, "trades": 116, "taker_buy_volume": 68324.9, "taker_buy_quote": 9726.52468}, {"ts": 1768586760000, "open": 0.1423, "high": 0.1427, "low": 0.1423, "close": 0.1426, "volume": 18391.7, "quote_volume": 2619.1166, "trades": 58, "taker_buy_volume": 8387.6, "taker_buy_quote": 1195.47865}, {"ts": 1768586820000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 35505.7, "quote_volume": 5066.58344, "trades": 58, "taker_buy_volume": 24529.3, "taker_buy_quote": 3500.47741}, {"ts": 1768586880000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 18156.5, "quote_volume": 2590.69203, "trades": 45, "taker_buy_volume": 10793.3, "taker_buy_quote": 1540.19497}, {"ts": 1768586940000, "open": 0.1427, "high": 0.1429, "low": 0.1427, "close": 0.1429, "volume": 37751.7, "quote_volume": 5391.09715, "trades": 84, "taker_buy_volume": 36188.1, "taker_buy_quote": 5167.82751}, {"ts": 1768587000000, "open": 0.1428, "high": 0.1428, "low": 0.1425, "close": 0.1426, "volume": 14506.3, "quote_volume": 2069.66618, "trades": 53, "taker_buy_volume": 1687.3, "taker_buy_quote": 240.86045}, {"ts": 1768587060000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 1721.5, "quote_volume": 245.40844, "trades": 21, "taker_buy_volume": 946.9, "taker_buy_quote": 135.02794}, {"ts": 1768587120000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 6207.7, "quote_volume": 884.55297, "trades": 34, "taker_buy_volume": 2477.8, "taker_buy_quote": 353.18156}, {"ts": 1768587180000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 19509.9, "quote_volume": 2781.72804, "trades": 45, "taker_buy_volume": 6198.7, "taker_buy_quote": 883.62829}, {"ts": 1768587240000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 17272.0, "quote_volume": 2461.66085, "trades": 37, "taker_buy_volume": 7513.2, "taker_buy_quote": 1070.91704}, {"ts": 1768587300000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 45115.3, "quote_volume": 6425.24764, "trades": 57, "taker_buy_volume": 17145.6, "taker_buy_quote": 2441.76097}, {"ts": 1768587360000, "open": 0.1425, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 8393.0, "quote_volume": 1196.29182, "trades": 41, "taker_buy_volume": 1668.7, "taker_buy_quote": 237.96019}, {"ts": 1768587420000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 9761.5, "quote_volume": 1391.41303, "trades": 29, "taker_buy_volume": 3008.6, "taker_buy_quote": 429.10307}, {"ts": 1768587480000, "open": 0.1427, "high": 0.143, "low": 0.1427, "close": 0.1429, "volume": 10783.9, "quote_volume": 1540.52606, "trades": 62, "taker_buy_volume": 7715.1, "taker_buy_quote": 1102.02924}, {"ts": 1768587540000, "open": 0.1429, "high": 0.1429, "low": 0.1426, "close": 0.1426, "volume": 34569.6, "quote_volume": 4931.03287, "trades": 64, "taker_buy_volume": 22375.4, "taker_buy_quote": 3191.55295}, {"ts": 1768587600000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 7827.6, "quote_volume": 1116.76057, "trades": 31, "taker_buy_volume": 5671.9, "taker_buy_quote": 809.27799}, {"ts": 1768587660000, "open": 0.1427, "high": 0.1427, "low": 0.1422, "close": 0.1423, "volume": 23745.0, "quote_volume": 3382.37457, "trades": 53, "taker_buy_volume": 9696.8, "taker_buy_quote": 1381.08132}, {"ts": 1768587720000, "open": 0.1423, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 32515.3, "quote_volume": 4627.59846, "trades": 38, "taker_buy_volume": 31200.7, "taker_buy_quote": 4440.57867}, {"ts": 1768587780000, "open": 0.1423, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 5522.8, "quote_volume": 786.24126, "trades": 12, "taker_buy_volume": 4383.0, "taker_buy_quote": 624.05553}, {"ts": 1768587840000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 7847.3, "quote_volume": 1118.13501, "trades": 32, "taker_buy_volume": 4267.0, "taker_buy_quote": 607.94226}, {"ts": 1768587900000, "open": 0.1424, "high": 0.1427, "low": 0.1424, "close": 0.1427, "volume": 14860.7, "quote_volume": 2119.03366, "trades": 36, "taker_buy_volume": 8280.1, "taker_buy_quote": 1180.67244}, {"ts": 1768587960000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1427, "volume": 160093.0, "quote_volume": 22843.05184, "trades": 94, "taker_buy_volume": 73431.4, "taker_buy_quote": 10477.62749}, {"ts": 1768588020000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 7320.3, "quote_volume": 1044.24787, "trades": 14, "taker_buy_volume": 3730.9, "taker_buy_quote": 532.39943}, {"ts": 1768588080000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 21151.5, "quote_volume": 3018.32638, "trades": 60, "taker_buy_volume": 19265.5, "taker_buy_quote": 2749.20155}, {"ts": 1768588140000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 37710.9, "quote_volume": 5381.31465, "trades": 31, "taker_buy_volume": 6616.8, "taker_buy_quote": 944.21736}, {"ts": 1768588200000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 15357.7, "quote_volume": 2190.54259, "trades": 28, "taker_buy_volume": 4021.6, "taker_buy_quote": 573.88232}, {"ts": 1768588260000, "open": 0.1427, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 75849.7, "quote_volume": 10828.83091, "trades": 52, "taker_buy_volume": 50769.4, "taker_buy_quote": 7247.8721}, {"ts": 1768588320000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 10568.9, "quote_volume": 1510.2338, "trades": 33, "taker_buy_volume": 4296.7, "taker_buy_quote": 613.99843}, {"ts": 1768588380000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 27090.8, "quote_volume": 3868.6757, "trades": 40, "taker_buy_volume": 1361.5, "taker_buy_quote": 194.53166}, {"ts": 1768588440000, "open": 0.1428, "high": 0.143, "low": 0.1427, "close": 0.143, "volume": 82463.9, "quote_volume": 11789.76361, "trades": 71, "taker_buy_volume": 81130.2, "taker_buy_quote": 11599.24829}, {"ts": 1768588500000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 77742.0, "quote_volume": 11120.73105, "trades": 92, "taker_buy_volume": 72004.8, "taker_buy_quote": 10300.3266}, {"ts": 1768588560000, "open": 0.1429, "high": 0.1429, "low": 0.1426, "close": 0.1428, "volume": 38417.6, "quote_volume": 5485.9705, "trades": 75, "taker_buy_volume": 11907.3, "taker_buy_quote": 1700.26166}, {"ts": 1768588620000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 4809.4, "quote_volume": 687.25592, "trades": 22, "taker_buy_volume": 1957.2, "taker_buy_quote": 279.68388}, {"ts": 1768588680000, "open": 0.1429, "high": 0.143, "low": 0.1427, "close": 0.1428, "volume": 63313.6, "quote_volume": 9042.26485, "trades": 88, "taker_buy_volume": 19570.2, "taker_buy_quote": 2795.86886}, {"ts": 1768588740000, "open": 0.1428, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 27413.9, "quote_volume": 3912.07391, "trades": 27, "taker_buy_volume": 6094.6, "taker_buy_quote": 869.70744}, {"ts": 1768588800000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 29462.7, "quote_volume": 4205.24604, "trades": 51, "taker_buy_volume": 16284.0, "taker_buy_quote": 2324.53326}, {"ts": 1768588860000, "open": 0.1428, "high": 0.1429, "low": 0.1427, "close": 0.1429, "volume": 26601.6, "quote_volume": 3798.70849, "trades": 24, "taker_buy_volume": 25727.7, "taker_buy_quote": 3673.92326}, {"ts": 1768588920000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 10861.5, "quote_volume": 1552.94071, "trades": 24, "taker_buy_volume": 10305.5, "taker_buy_quote": 1473.53463}, {"ts": 1768588980000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 4157.6, "quote_volume": 594.53946, "trades": 29, "taker_buy_volume": 2690.3, "taker_buy_quote": 384.7337}, {"ts": 1768589040000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 37281.0, "quote_volume": 5332.36363, "trades": 47, "taker_buy_volume": 7304.6, "taker_buy_quote": 1044.71701}, {"ts": 1768589100000, "open": 0.143, "high": 0.1432, "low": 0.1429, "close": 0.1431, "volume": 300475.7, "quote_volume": 42973.68946, "trades": 121, "taker_buy_volume": 271191.6, "taker_buy_quote": 38783.05378}, {"ts": 1768589160000, "open": 0.1431, "high": 0.1433, "low": 0.143, "close": 0.143, "volume": 28413.9, "quote_volume": 4066.54609, "trades": 58, "taker_buy_volume": 22410.0, "taker_buy_quote": 3207.29782}, {"ts": 1768589220000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 35114.6, "quote_volume": 5020.3485, "trades": 62, "taker_buy_volume": 3690.0, "taker_buy_quote": 527.8485}, {"ts": 1768589280000, "open": 0.1428, "high": 0.143, "low": 0.1427, "close": 0.1428, "volume": 68421.9, "quote_volume": 9774.66256, "trades": 95, "taker_buy_volume": 32513.6, "taker_buy_quote": 4645.46145}, {"ts": 1768589340000, "open": 0.1428, "high": 0.1428, "low": 0.1425, "close": 0.1428, "volume": 75828.3, "quote_volume": 10816.37989, "trades": 101, "taker_buy_volume": 29836.5, "taker_buy_quote": 4254.9759}, {"ts": 1768589400000, "open": 0.1427, "high": 0.143, "low": 0.1427, "close": 0.1429, "volume": 13253.8, "quote_volume": 1892.80317, "trades": 29, "taker_buy_volume": 12466.1, "taker_buy_quote": 1780.36401}, {"ts": 1768589460000, "open": 0.143, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 74745.1, "quote_volume": 10676.06702, "trades": 115, "taker_buy_volume": 45558.3, "taker_buy_quote": 6507.96776}, {"ts": 1768589520000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 7744.6, "quote_volume": 1107.76659, "trades": 28, "taker_buy_volume": 1753.1, "taker_buy_quote": 250.85655}, {"ts": 1768589580000, "open": 0.1429, "high": 0.1432, "low": 0.1429, "close": 0.1431, "volume": 10665.6, "quote_volume": 1525.75401, "trades": 39, "taker_buy_volume": 6049.5, "taker_buy_quote": 865.27381}, {"ts": 1768589640000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 19197.8, "quote_volume": 2745.17424, "trades": 31, "taker_buy_volume": 1250.7, "taker_buy_quote": 178.85848}, {"ts": 1768589700000, "open": 0.143, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 33687.4, "quote_volume": 4814.47124, "trades": 77, "taker_buy_volume": 23290.5, "taker_buy_quote": 3329.32178}, {"ts": 1768589760000, "open": 0.1431, "high": 0.1431, "low": 0.1428, "close": 0.1429, "volume": 23903.3, "quote_volume": 3416.97693, "trades": 50, "taker_buy_volume": 6865.3, "taker_buy_quote": 981.43516}, {"ts": 1768589820000, "open": 0.1429, "high": 0.1429, "low": 0.1427, "close": 0.1427, "volume": 74931.9, "quote_volume": 10698.75002, "trades": 58, "taker_buy_volume": 22039.2, "taker_buy_quote": 3147.25767}, {"ts": 1768589880000, "open": 0.1428, "high": 0.1429, "low": 0.1426, "close": 0.1427, "volume": 39499.9, "quote_volume": 5638.12592, "trades": 53, "taker_buy_volume": 18784.5, "taker_buy_quote": 2680.75714}, {"ts": 1768589940000, "open": 0.1428, "high": 0.1428, "low": 0.1425, "close": 0.1425, "volume": 50432.7, "quote_volume": 7192.75883, "trades": 51, "taker_buy_volume": 2945.4, "taker_buy_quote": 420.08016}, {"ts": 1768590000000, "open": 0.1425, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 57846.8, "quote_volume": 8237.89603, "trades": 103, "taker_buy_volume": 23641.2, "taker_buy_quote": 3366.51466}, {"ts": 1768590060000, "open": 0.1423, "high": 0.1425, "low": 0.1423, "close": 0.1425, "volume": 55622.2, "quote_volume": 7918.2381, "trades": 93, "taker_buy_volume": 23472.8, "taker_buy_quote": 3343.03791}, {"ts": 1768590120000, "open": 0.1425, "high": 0.1425, "low": 0.142, "close": 0.1422, "volume": 116947.5, "quote_volume": 16626.47168, "trades": 80, "taker_buy_volume": 17121.5, "taker_buy_quote": 2433.13453}, {"ts": 1768590180000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 36568.0, "quote_volume": 5197.29686, "trades": 40, "taker_buy_volume": 11991.5, "taker_buy_quote": 1704.97621}, {"ts": 1768590240000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 8921.2, "quote_volume": 1267.71082, "trades": 14, "taker_buy_volume": 83.0, "taker_buy_quote": 11.8026}, {"ts": 1768590300000, "open": 0.1422, "high": 0.1424, "low": 0.1421, "close": 0.1422, "volume": 23935.2, "quote_volume": 3404.5922, "trades": 40, "taker_buy_volume": 7186.1, "taker_buy_quote": 1022.75398}, {"ts": 1768590360000, "open": 0.1422, "high": 0.1423, "low": 0.142, "close": 0.142, "volume": 47524.3, "quote_volume": 6756.21535, "trades": 73, "taker_buy_volume": 29692.5, "taker_buy_quote": 4222.27029}, {"ts": 1768590420000, "open": 0.1421, "high": 0.1422, "low": 0.1419, "close": 0.142, "volume": 51698.5, "quote_volume": 7341.5512, "trades": 89, "taker_buy_volume": 18985.7, "taker_buy_quote": 2696.22263}, {"ts": 1768590480000, "open": 0.1421, "high": 0.1422, "low": 0.1419, "close": 0.142, "volume": 70965.4, "quote_volume": 10078.46441, "trades": 57, "taker_buy_volume": 5696.2, "taker_buy_quote": 809.03517}, {"ts": 1768590540000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 6065.6, "quote_volume": 861.62885, "trades": 32, "taker_buy_volume": 1974.1, "taker_buy_quote": 280.51961}, {"ts": 1768590600000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.142, "volume": 8582.9, "quote_volume": 1219.66866, "trades": 29, "taker_buy_volume": 7189.3, "taker_buy_quote": 1021.68517}, {"ts": 1768590660000, "open": 0.1421, "high": 0.1421, "low": 0.1419, "close": 0.1419, "volume": 30027.6, "quote_volume": 4263.90537, "trades": 46, "taker_buy_volume": 17987.9, "taker_buy_quote": 2554.30568}, {"ts": 1768590720000, "open": 0.1419, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 31736.9, "quote_volume": 4506.6254, "trades": 78, "taker_buy_volume": 29113.8, "taker_buy_quote": 4134.1825}, {"ts": 1768590780000, "open": 0.142, "high": 0.1421, "low": 0.1418, "close": 0.142, "volume": 92958.3, "quote_volume": 13186.10523, "trades": 110, "taker_buy_volume": 23771.1, "taker_buy_quote": 3373.60385}, {"ts": 1768590840000, "open": 0.1419, "high": 0.1421, "low": 0.1413, "close": 0.1414, "volume": 208057.2, "quote_volume": 29469.27516, "trades": 151, "taker_buy_volume": 45756.3, "taker_buy_quote": 6482.71574}, {"ts": 1768590900000, "open": 0.1414, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 15218.9, "quote_volume": 2153.46239, "trades": 27, "taker_buy_volume": 13240.3, "taker_buy_quote": 1873.50746}, {"ts": 1768590960000, "open": 0.1416, "high": 0.1417, "low": 0.1415, "close": 0.1416, "volume": 62492.8, "quote_volume": 8848.98537, "trades": 70, "taker_buy_volume": 27265.6, "taker_buy_quote": 3860.85697}, {"ts": 1768591020000, "open": 0.1416, "high": 0.1416, "low": 0.1414, "close": 0.1414, "volume": 29962.3, "quote_volume": 4239.7072, "trades": 53, "taker_buy_volume": 14124.9, "taker_buy_quote": 1998.72318}, {"ts": 1768591080000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 24413.4, "quote_volume": 3454.44826, "trades": 75, "taker_buy_volume": 23875.0, "taker_buy_quote": 3378.3125}, {"ts": 1768591140000, "open": 0.1414, "high": 0.1417, "low": 0.1414, "close": 0.1417, "volume": 34521.4, "quote_volume": 4887.15457, "trades": 73, "taker_buy_volume": 32552.1, "taker_buy_quote": 4608.4374}, {"ts": 1768591200000, "open": 0.1416, "high": 0.1418, "low": 0.1415, "close": 0.1415, "volume": 26968.6, "quote_volume": 3818.45849, "trades": 49, "taker_buy_volume": 6377.8, "taker_buy_quote": 903.74632}, {"ts": 1768591260000, "open": 0.1416, "high": 0.1418, "low": 0.1415, "close": 0.1415, "volume": 73390.9, "quote_volume": 10398.05436, "trades": 99, "taker_buy_volume": 46361.8, "taker_buy_quote": 6568.80925}, {"ts": 1768591320000, "open": 0.1416, "high": 0.1417, "low": 0.1415, "close": 0.1416, "volume": 157463.4, "quote_volume": 22294.81766, "trades": 170, "taker_buy_volume": 71736.5, "taker_buy_quote": 10159.77818}, {"ts": 1768591380000, "open": 0.1415, "high": 0.1421, "low": 0.1415, "close": 0.1419, "volume": 44649.7, "quote_volume": 6335.11258, "trades": 99, "taker_buy_volume": 13335.4, "taker_buy_quote": 1891.5037}, {"ts": 1768591440000, "open": 0.1419, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 7656.5, "quote_volume": 1086.06357, "trades": 26, "taker_buy_volume": 4823.2, "taker_buy_quote": 684.27439}, {"ts": 1768591500000, "open": 0.1418, "high": 0.1419, "low": 0.1417, "close": 0.1419, "volume": 26915.4, "quote_volume": 3816.77502, "trades": 36, "taker_buy_volume": 16300.3, "taker_buy_quote": 2312.5006}, {"ts": 1768591560000, "open": 0.142, "high": 0.1421, "low": 0.1419, "close": 0.1421, "volume": 13714.3, "quote_volume": 1947.49273, "trades": 24, "taker_buy_volume": 2913.8, "taker_buy_quote": 413.85143}, {"ts": 1768591620000, "open": 0.142, "high": 0.142, "low": 0.1416, "close": 0.1417, "volume": 20343.2, "quote_volume": 2883.93721, "trades": 40, "taker_buy_volume": 12522.1, "taker_buy_quote": 1774.40266}, {"ts": 1768591680000, "open": 0.1417, "high": 0.1417, "low": 0.1414, "close": 0.1414, "volume": 8494.4, "quote_volume": 1202.57854, "trades": 26, "taker_buy_volume": 776.7, "taker_buy_quote": 110.00584}, {"ts": 1768591740000, "open": 0.1415, "high": 0.1416, "low": 0.1413, "close": 0.1416, "volume": 27719.1, "quote_volume": 3921.00518, "trades": 64, "taker_buy_volume": 24461.2, "taker_buy_quote": 3460.35346}, {"ts": 1768591800000, "open": 0.1415, "high": 0.1419, "low": 0.1415, "close": 0.1419, "volume": 11441.2, "quote_volume": 1621.02976, "trades": 33, "taker_buy_volume": 9618.1, "taker_buy_quote": 1362.72574}, {"ts": 1768591860000, "open": 0.1418, "high": 0.1421, "low": 0.1418, "close": 0.1421, "volume": 26064.4, "quote_volume": 3701.71943, "trades": 65, "taker_buy_volume": 22163.3, "taker_buy_quote": 3148.05013}, {"ts": 1768591920000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 32586.6, "quote_volume": 4633.50617, "trades": 52, "taker_buy_volume": 17804.9, "taker_buy_quote": 2531.68881}, {"ts": 1768591980000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1422, "volume": 40646.3, "quote_volume": 5781.96335, "trades": 63, "taker_buy_volume": 36102.3, "taker_buy_quote": 5135.68456}, {"ts": 1768592040000, "open": 0.1423, "high": 0.1425, "low": 0.1421, "close": 0.1425, "volume": 43315.4, "quote_volume": 6164.85277, "trades": 66, "taker_buy_volume": 37575.3, "taker_buy_quote": 5348.49222}, {"ts": 1768592100000, "open": 0.1425, "high": 0.1429, "low": 0.1425, "close": 0.1427, "volume": 112675.2, "quote_volume": 16072.79181, "trades": 160, "taker_buy_volume": 104374.4, "taker_buy_quote": 14888.02668}, {"ts": 1768592160000, "open": 0.1427, "high": 0.1429, "low": 0.1426, "close": 0.1427, "volume": 40167.4, "quote_volume": 5734.15877, "trades": 83, "taker_buy_volume": 32606.0, "taker_buy_quote": 4654.64556}, {"ts": 1768592220000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 7747.7, "quote_volume": 1106.06254, "trades": 22, "taker_buy_volume": 4287.7, "taker_buy_quote": 611.97454}, {"ts": 1768592280000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 56730.4, "quote_volume": 8091.03509, "trades": 60, "taker_buy_volume": 30104.7, "taker_buy_quote": 4293.87538}, {"ts": 1768592340000, "open": 0.1426, "high": 0.1428, "low": 0.1425, "close": 0.1425, "volume": 20634.0, "quote_volume": 2943.33694, "trades": 40, "taker_buy_volume": 15919.6, "taker_buy_quote": 2270.75077}, {"ts": 1768592400000, "open": 0.1425, "high": 0.1427, "low": 0.1425, "close": 0.1427, "volume": 38288.9, "quote_volume": 5462.69635, "trades": 73, "taker_buy_volume": 28570.0, "taker_buy_quote": 4076.3445}, {"ts": 1768592460000, "open": 0.1428, "high": 0.143, "low": 0.1427, "close": 0.1427, "volume": 135313.5, "quote_volume": 19332.06729, "trades": 149, "taker_buy_volume": 111563.4, "taker_buy_quote": 15940.28674}, {"ts": 1768592520000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 26662.6, "quote_volume": 3807.15739, "trades": 38, "taker_buy_volume": 3294.4, "taker_buy_quote": 470.31272}, {"ts": 1768592580000, "open": 0.1428, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 6637.0, "quote_volume": 946.83098, "trades": 36, "taker_buy_volume": 2868.1, "taker_buy_quote": 409.15609}, {"ts": 1768592640000, "open": 0.1426, "high": 0.1426, "low": 0.1422, "close": 0.1423, "volume": 126007.6, "quote_volume": 17947.39738, "trades": 72, "taker_buy_volume": 5666.6, "taker_buy_quote": 807.82574}, {"ts": 1768592700000, "open": 0.1423, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 18649.2, "quote_volume": 2653.80778, "trades": 32, "taker_buy_volume": 17502.9, "taker_buy_quote": 2490.70919}, {"ts": 1768592760000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 1700.0, "quote_volume": 241.99829, "trades": 9, "taker_buy_volume": 882.9, "taker_buy_quote": 125.72496}, {"ts": 1768592820000, "open": 0.1423, "high": 0.1424, "low": 0.1422, "close": 0.1422, "volume": 122544.4, "quote_volume": 17443.08721, "trades": 120, "taker_buy_volume": 68574.3, "taker_buy_quote": 9764.98032}, {"ts": 1768592880000, "open": 0.1423, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 18220.4, "quote_volume": 2593.98466, "trades": 32, "taker_buy_volume": 16017.6, "taker_buy_quote": 2280.51876}, {"ts": 1768592940000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 5957.2, "quote_volume": 848.86686, "trades": 40, "taker_buy_volume": 3399.8, "taker_buy_quote": 484.49049}, {"ts": 1768593000000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 6167.2, "quote_volume": 880.03914, "trades": 49, "taker_buy_volume": 3000.7, "taker_buy_quote": 428.23338}, {"ts": 1768593060000, "open": 0.1427, "high": 0.1427, "low": 0.1424, "close": 0.1424, "volume": 4623.4, "quote_volume": 658.63943, "trades": 38, "taker_buy_volume": 1512.0, "taker_buy_quote": 215.35975}, {"ts": 1768593120000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1425, "volume": 23347.7, "quote_volume": 3325.27319, "trades": 27, "taker_buy_volume": 21708.7, "taker_buy_quote": 3091.88736}, {"ts": 1768593180000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 2808.2, "quote_volume": 400.49779, "trades": 17, "taker_buy_volume": 2564.9, "taker_buy_quote": 365.81154}, {"ts": 1768593240000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 3342.3, "quote_volume": 476.39879, "trades": 14, "taker_buy_volume": 1219.8, "taker_buy_quote": 173.82991}, {"ts": 1768593300000, "open": 0.1425, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 3204.6, "quote_volume": 456.4213, "trades": 22, "taker_buy_volume": 1053.4, "taker_buy_quote": 150.09748}, {"ts": 1768593360000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 51970.2, "quote_volume": 7400.57642, "trades": 69, "taker_buy_volume": 49338.2, "taker_buy_quote": 7025.89755}, {"ts": 1768593420000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 40962.3, "quote_volume": 5837.2197, "trades": 50, "taker_buy_volume": 36269.5, "taker_buy_quote": 5168.60586}, {"ts": 1768593480000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 20108.4, "quote_volume": 2865.49475, "trades": 20, "taker_buy_volume": 2147.2, "taker_buy_quote": 306.02375}, {"ts": 1768593540000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 2737.6, "quote_volume": 390.11571, "trades": 10, "taker_buy_volume": 838.8, "taker_buy_quote": 119.53671}, {"ts": 1768593600000, "open": 0.1425, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 13754.7, "quote_volume": 1958.70174, "trades": 19, "taker_buy_volume": 695.9, "taker_buy_quote": 99.14322}, {"ts": 1768593660000, "open": 0.1424, "high": 0.1425, "low": 0.142, "close": 0.1423, "volume": 201546.4, "quote_volume": 28659.99728, "trades": 165, "taker_buy_volume": 71128.9, "taker_buy_quote": 10115.14926}, {"ts": 1768593720000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 19048.9, "quote_volume": 2706.9455, "trades": 22, "taker_buy_volume": 2261.5, "taker_buy_quote": 321.37962}, {"ts": 1768593780000, "open": 0.1421, "high": 0.1422, "low": 0.1413, "close": 0.1415, "volume": 410757.4, "quote_volume": 58165.1658, "trades": 275, "taker_buy_volume": 118552.5, "taker_buy_quote": 16779.82678}, {"ts": 1768593840000, "open": 0.1414, "high": 0.1417, "low": 0.1414, "close": 0.1415, "volume": 87379.2, "quote_volume": 12368.64666, "trades": 81, "taker_buy_volume": 31908.9, "taker_buy_quote": 4516.81705}, {"ts": 1768593900000, "open": 0.1415, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 113308.5, "quote_volume": 16035.04508, "trades": 90, "taker_buy_volume": 53039.6, "taker_buy_quote": 7506.2541}, {"ts": 1768593960000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 15800.4, "quote_volume": 2235.85572, "trades": 24, "taker_buy_volume": 991.2, "taker_buy_quote": 140.35392}, {"ts": 1768594020000, "open": 0.1415, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 17338.8, "quote_volume": 2454.05712, "trades": 45, "taker_buy_volume": 3800.9, "taker_buy_quote": 538.19285}, {"ts": 1768594080000, "open": 0.1414, "high": 0.1416, "low": 0.1414, "close": 0.1416, "volume": 88756.0, "quote_volume": 12563.22225, "trades": 121, "taker_buy_volume": 54278.3, "taker_buy_quote": 7685.577}, {"ts": 1768594140000, "open": 0.1415, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 13648.9, "quote_volume": 1931.62674, "trades": 43, "taker_buy_volume": 3289.9, "taker_buy_quote": 465.73044}, {"ts": 1768594200000, "open": 0.1416, "high": 0.1419, "low": 0.1415, "close": 0.1419, "volume": 63593.5, "quote_volume": 9004.68138, "trades": 75, "taker_buy_volume": 10574.1, "taker_buy_quote": 1498.14665}, {"ts": 1768594260000, "open": 0.1418, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 13647.4, "quote_volume": 1935.16753, "trades": 27, "taker_buy_volume": 1835.2, "taker_buy_quote": 260.23858}, {"ts": 1768594320000, "open": 0.1417, "high": 0.1421, "low": 0.1417, "close": 0.1421, "volume": 74220.5, "quote_volume": 10537.98506, "trades": 68, "taker_buy_volume": 66410.1, "taker_buy_quote": 9430.72191}, {"ts": 1768594380000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 28390.7, "quote_volume": 4039.23136, "trades": 35, "taker_buy_volume": 22690.7, "taker_buy_quote": 3228.61329}, {"ts": 1768594440000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 10660.8, "quote_volume": 1516.92072, "trades": 20, "taker_buy_volume": 762.7, "taker_buy_quote": 108.53221}, {"ts": 1768594500000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 29916.5, "quote_volume": 4254.14337, "trades": 23, "taker_buy_volume": 170.7, "taker_buy_quote": 24.29061}, {"ts": 1768594560000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 18209.2, "quote_volume": 2586.16109, "trades": 34, "taker_buy_volume": 4576.2, "taker_buy_quote": 650.16583}, {"ts": 1768594620000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 3390.6, "quote_volume": 481.79867, "trades": 22, "taker_buy_volume": 1073.9, "taker_buy_quote": 152.61112}, {"ts": 1768594680000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 4131.7, "quote_volume": 587.22429, "trades": 14, "taker_buy_volume": 3956.2, "taker_buy_quote": 562.28574}, {"ts": 1768594740000, "open": 0.1423, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 18488.8, "quote_volume": 2631.11982, "trades": 16, "taker_buy_volume": 18383.4, "taker_buy_quote": 2616.13194}, {"ts": 1768594800000, "open": 0.1423, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 77587.1, "quote_volume": 11053.06895, "trades": 48, "taker_buy_volume": 48093.9, "taker_buy_quote": 6850.54376}, {"ts": 1768594860000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 42940.0, "quote_volume": 6118.81349, "trades": 36, "taker_buy_volume": 19047.6, "taker_buy_quote": 2714.14649}, {"ts": 1768594920000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 10840.1, "quote_volume": 1543.86166, "trades": 19, "taker_buy_volume": 1071.3, "taker_buy_quote": 152.66025}, {"ts": 1768594980000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 10476.1, "quote_volume": 1490.0094, "trades": 35, "taker_buy_volume": 1300.9, "taker_buy_quote": 184.98798}, {"ts": 1768595040000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595100000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 1707.1, "quote_volume": 242.92033, "trades": 11, "taker_buy_volume": 1091.8, "taker_buy_quote": 155.36314}, {"ts": 1768595160000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1422, "volume": 6641.5, "quote_volume": 944.70533, "trades": 31, "taker_buy_volume": 3491.5, "taker_buy_quote": 496.60121}, {"ts": 1768595220000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 1493.3, "quote_volume": 212.49659, "trades": 13, "taker_buy_volume": 1143.4, "taker_buy_quote": 162.70582}, {"ts": 1768595280000, "open": 0.1423, "high": 0.1428, "low": 0.1423, "close": 0.1427, "volume": 94509.4, "quote_volume": 13480.90858, "trades": 92, "taker_buy_volume": 81865.2, "taker_buy_quote": 11677.57496}, {"ts": 1768595340000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 15627.2, "quote_volume": 2229.98607, "trades": 16, "taker_buy_volume": 15297.1, "taker_buy_quote": 2182.90655}, {"ts": 1768595400000, "open": 0.1428, "high": 0.1433, "low": 0.1428, "close": 0.1431, "volume": 134222.7, "quote_volume": 19201.71403, "trades": 114, "taker_buy_volume": 129200.0, "taker_buy_quote": 18482.91234}, {"ts": 1768595460000, "open": 0.1432, "high": 0.1434, "low": 0.1431, "close": 0.1433, "volume": 100069.2, "quote_volume": 14335.15691, "trades": 103, "taker_buy_volume": 56333.4, "taker_buy_quote": 8069.68863}, {"ts": 1768595520000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 27785.2, "quote_volume": 3981.62343, "trades": 37, "taker_buy_volume": 22097.0, "taker_buy_quote": 3166.50437}, {"ts": 1768595580000, "open": 0.1432, "high": 0.1432, "low": 0.1429, "close": 0.1429, "volume": 12656.7, "quote_volume": 1810.31139, "trades": 49, "taker_buy_volume": 8614.0, "taker_buy_quote": 1232.07626}, {"ts": 1768595640000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 20397.7, "quote_volume": 2916.75938, "trades": 34, "taker_buy_volume": 6357.2, "taker_buy_quote": 908.99134}, {"ts": 1768595700000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 19706.8, "quote_volume": 2817.23931, "trades": 45, "taker_buy_volume": 9892.3, "taker_buy_quote": 1413.93021}, {"ts": 1768595760000, "open": 0.143, "high": 0.1432, "low": 0.1429, "close": 0.1431, "volume": 11731.6, "quote_volume": 1678.53845, "trades": 45, "taker_buy_volume": 5847.3, "taker_buy_quote": 836.63983}, {"ts": 1768595820000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 18008.6, "quote_volume": 2580.49792, "trades": 69, "taker_buy_volume": 10269.4, "taker_buy_quote": 1471.49443}, {"ts": 1768595880000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 15360.3, "quote_volume": 2200.72114, "trades": 41, "taker_buy_volume": 12296.4, "taker_buy_quote": 1761.97066}, {"ts": 1768595940000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 26020.6, "quote_volume": 3726.9037, "trades": 32, "taker_buy_volume": 22880.8, "taker_buy_quote": 3277.08731}, {"ts": 1768596000000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1433, "volume": 8150.0, "quote_volume": 1168.0821, "trades": 12, "taker_buy_volume": 7701.8, "taker_buy_quote": 1103.86551}, {"ts": 1768596060000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 69500.5, "quote_volume": 9965.18213, "trades": 74, "taker_buy_volume": 46094.5, "taker_buy_quote": 6610.1728}, {"ts": 1768596120000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 11131.4, "quote_volume": 1597.3507, "trades": 44, "taker_buy_volume": 9068.4, "taker_buy_quote": 1301.42255}, {"ts": 1768596180000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 2324.0, "quote_volume": 333.50096, "trades": 9, "taker_buy_volume": 1068.8, "taker_buy_quote": 153.37976}, {"ts": 1768596240000, "open": 0.1435, "high": 0.1439, "low": 0.1435, "close": 0.1439, "volume": 80529.1, "quote_volume": 11582.86174, "trades": 63, "taker_buy_volume": 56207.6, "taker_buy_quote": 8083.21855}, {"ts": 1768596300000, "open": 0.1439, "high": 0.1442, "low": 0.1439, "close": 0.1441, "volume": 182237.5, "quote_volume": 26253.23449, "trades": 83, "taker_buy_volume": 161407.2, "taker_buy_quote": 23253.31175}, {"ts": 1768596360000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.1441, "volume": 17741.3, "quote_volume": 2554.78854, "trades": 20, "taker_buy_volume": 16404.0, "taker_buy_quote": 2362.22845}, {"ts": 1768596420000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 69586.4, "quote_volume": 10029.27195, "trades": 55, "taker_buy_volume": 64381.5, "taker_buy_quote": 9279.46841}, {"ts": 1768596480000, "open": 0.1442, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 13723.1, "quote_volume": 1978.80187, "trades": 29, "taker_buy_volume": 3324.5, "taker_buy_quote": 479.39999}, {"ts": 1768596540000, "open": 0.1442, "high": 0.1443, "low": 0.1441, "close": 0.1443, "volume": 41571.8, "quote_volume": 5991.16686, "trades": 29, "taker_buy_volume": 4735.5, "taker_buy_quote": 682.86949}, {"ts": 1768596600000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.1441, "volume": 92316.9, "quote_volume": 13306.24953, "trades": 57, "taker_buy_volume": 18427.8, "taker_buy_quote": 2656.80485}, {"ts": 1768596660000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 9767.6, "quote_volume": 1407.48414, "trades": 23, "taker_buy_volume": 1430.6, "taker_buy_quote": 206.14946}, {"ts": 1768596720000, "open": 0.144, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 16048.3, "quote_volume": 2312.50873, "trades": 51, "taker_buy_volume": 10867.9, "taker_buy_quote": 1566.14541}, {"ts": 1768596780000, "open": 0.1442, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 93254.2, "quote_volume": 13442.90366, "trades": 75, "taker_buy_volume": 35020.4, "taker_buy_quote": 5048.24564}, {"ts": 1768596840000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 12387.9, "quote_volume": 1784.78676, "trades": 35, "taker_buy_volume": 9231.6, "taker_buy_quote": 1330.27356}, {"ts": 1768596900000, "open": 0.1441, "high": 0.1442, "low": 0.1439, "close": 0.1439, "volume": 67931.2, "quote_volume": 9784.22846, "trades": 77, "taker_buy_volume": 21958.8, "taker_buy_quote": 3161.1365}, {"ts": 1768596960000, "open": 0.1439, "high": 0.1441, "low": 0.1438, "close": 0.144, "volume": 15502.4, "quote_volume": 2231.65946, "trades": 42, "taker_buy_volume": 2712.5, "taker_buy_quote": 390.61348}, {"ts": 1768597020000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.1441, "volume": 44932.8, "quote_volume": 6474.73194, "trades": 42, "taker_buy_volume": 23882.1, "taker_buy_quote": 3441.41616}, {"ts": 1768597080000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.144, "volume": 27080.3, "quote_volume": 3899.58128, "trades": 42, "taker_buy_volume": 15471.8, "taker_buy_quote": 2227.97798}, {"ts": 1768597140000, "open": 0.144, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 28058.9, "quote_volume": 4043.79191, "trades": 74, "taker_buy_volume": 21864.8, "taker_buy_quote": 3151.22495}, {"ts": 1768597200000, "open": 0.1442, "high": 0.1445, "low": 0.1442, "close": 0.1444, "volume": 9299.8, "quote_volume": 1342.63859, "trades": 43, "taker_buy_volume": 8026.9, "taker_buy_quote": 1158.83183}, {"ts": 1768597260000, "open": 0.1444, "high": 0.1444, "low": 0.144, "close": 0.1442, "volume": 39733.2, "quote_volume": 5730.05636, "trades": 83, "taker_buy_volume": 29695.4, "taker_buy_quote": 4282.0039}, {"ts": 1768597320000, "open": 0.1443, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 22504.5, "quote_volume": 3247.30652, "trades": 62, "taker_buy_volume": 16140.4, "taker_buy_quote": 2328.99496}, {"ts": 1768597380000, "open": 0.1443, "high": 0.1446, "low": 0.1443, "close": 0.1445, "volume": 35012.1, "quote_volume": 5059.6397, "trades": 102, "taker_buy_volume": 19780.9, "taker_buy_quote": 2858.56111}, {"ts": 1768597440000, "open": 0.1445, "high": 0.1445, "low": 0.1445, "close": 0.1445, "volume": 4233.5, "quote_volume": 611.74075, "trades": 14, "taker_buy_volume": 1404.3, "taker_buy_quote": 202.92135}, {"ts": 1768597500000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 513.9, "quote_volume": 74.24404, "trades": 6, "taker_buy_volume": 368.8, "taker_buy_quote": 53.2916}, {"ts": 1768597560000, "open": 0.1444, "high": 0.1445, "low": 0.1442, "close": 0.1445, "volume": 43463.0, "quote_volume": 6271.47447, "trades": 77, "taker_buy_volume": 10375.5, "taker_buy_quote": 1497.54958}, {"ts": 1768597620000, "open": 0.1444, "high": 0.1448, "low": 0.1443, "close": 0.1446, "volume": 144343.8, "quote_volume": 20865.96646, "trades": 189, "taker_buy_volume": 106319.8, "taker_buy_quote": 15370.4939}, {"ts": 1768597680000, "open": 0.1445, "high": 0.1447, "low": 0.1443, "close": 0.1446, "volume": 174115.5, "quote_volume": 25149.31549, "trades": 154, "taker_buy_volume": 122063.1, "taker_buy_quote": 17628.11426}, {"ts": 1768597740000, "open": 0.1446, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 52358.4, "quote_volume": 7568.50873, "trades": 71, "taker_buy_volume": 7411.6, "taker_buy_quote": 1071.47255}, {"ts": 1768597800000, "open": 0.1446, "high": 0.1448, "low": 0.1445, "close": 0.1448, "volume": 38947.4, "quote_volume": 5638.91598, "trades": 40, "taker_buy_volume": 22258.8, "taker_buy_quote": 3222.43121}, {"ts": 1768597860000, "open": 0.1447, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 129762.4, "quote_volume": 18754.16399, "trades": 43, "taker_buy_volume": 110633.4, "taker_buy_quote": 15986.5357}, {"ts": 1768597920000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 11169.4, "quote_volume": 1613.94062, "trades": 16, "taker_buy_volume": 76.6, "taker_buy_quote": 11.0687}, {"ts": 1768597980000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 19275.8, "quote_volume": 2781.76726, "trades": 44, "taker_buy_volume": 8308.3, "taker_buy_quote": 1199.13241}, {"ts": 1768598040000, "open": 0.1442, "high": 0.1442, "low": 0.1437, "close": 0.1437, "volume": 308547.3, "quote_volume": 44420.23993, "trades": 206, "taker_buy_volume": 18010.8, "taker_buy_quote": 2592.78815}, {"ts": 1768598100000, "open": 0.1437, "high": 0.1437, "low": 0.1433, "close": 0.1436, "volume": 289631.0, "quote_volume": 41575.76948, "trades": 196, "taker_buy_volume": 167231.6, "taker_buy_quote": 24007.10004}, {"ts": 1768598160000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 42931.4, "quote_volume": 6163.71951, "trades": 60, "taker_buy_volume": 30636.1, "taker_buy_quote": 4399.34396}, {"ts": 1768598220000, "open": 0.1435, "high": 0.1438, "low": 0.1435, "close": 0.1437, "volume": 268144.2, "quote_volume": 38508.08844, "trades": 162, "taker_buy_volume": 182701.0, "taker_buy_quote": 26239.40844}, {"ts": 1768598280000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 34256.5, "quote_volume": 4922.0779, "trades": 37, "taker_buy_volume": 28445.0, "taker_buy_quote": 4087.5465}, {"ts": 1768598340000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1435, "volume": 46731.5, "quote_volume": 6710.11458, "trades": 34, "taker_buy_volume": 5173.5, "taker_buy_quote": 742.92766}, {"ts": 1768598400000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 143001.6, "quote_volume": 20534.93752, "trades": 56, "taker_buy_volume": 108630.1, "taker_buy_quote": 15599.28236}, {"ts": 1768598460000, "open": 0.1435, "high": 0.1438, "low": 0.1435, "close": 0.1437, "volume": 53575.9, "quote_volume": 7695.27901, "trades": 70, "taker_buy_volume": 15232.1, "taker_buy_quote": 2188.69571}, {"ts": 1768598520000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 30355.8, "quote_volume": 4360.09302, "trades": 65, "taker_buy_volume": 135.8, "taker_buy_quote": 19.51931}, {"ts": 1768598580000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 7517.3, "quote_volume": 1078.73951, "trades": 14, "taker_buy_volume": 69.6, "taker_buy_quote": 9.99456}, {"ts": 1768598640000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 35861.5, "quote_volume": 5146.73608, "trades": 43, "taker_buy_volume": 14604.9, "taker_buy_quote": 2096.41398}, {"ts": 1768598700000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 18371.2, "quote_volume": 2638.09901, "trades": 14, "taker_buy_volume": 91.4, "taker_buy_quote": 13.12504}, {"ts": 1768598760000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 4248.4, "quote_volume": 610.07747, "trades": 21, "taker_buy_volume": 3045.2, "taker_buy_quote": 437.29795}, {"ts": 1768598820000, "open": 0.1437, "high": 0.1438, "low": 0.1435, "close": 0.1438, "volume": 143368.4, "quote_volume": 20589.59618, "trades": 41, "taker_buy_volume": 114805.7, "taker_buy_quote": 16487.99821}, {"ts": 1768598880000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 6612.2, "quote_volume": 950.42217, "trades": 28, "taker_buy_volume": 1916.3, "taker_buy_quote": 275.51824}, {"ts": 1768598940000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 6628.4, "quote_volume": 953.41496, "trades": 31, "taker_buy_volume": 4635.8, "taker_buy_quote": 666.87908}, {"ts": 1768599000000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.1439, "volume": 5992.8, "quote_volume": 862.3563, "trades": 31, "taker_buy_volume": 3983.2, "taker_buy_quote": 573.18949}, {"ts": 1768599060000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 94850.8, "quote_volume": 13625.39529, "trades": 66, "taker_buy_volume": 5627.7, "taker_buy_quote": 808.82181}, {"ts": 1768599120000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 1467.0, "quote_volume": 210.81554, "trades": 13, "taker_buy_volume": 378.0, "taker_buy_quote": 54.32624}, {"ts": 1768599180000, "open": 0.1437, "high": 0.144, "low": 0.1437, "close": 0.144, "volume": 18201.3, "quote_volume": 2619.1821, "trades": 65, "taker_buy_volume": 15257.1, "taker_buy_quote": 2195.34531}, {"ts": 1768599240000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 1879.2, "quote_volume": 270.62928, "trades": 14, "taker_buy_volume": 330.9, "taker_buy_quote": 47.67408}, {"ts": 1768599300000, "open": 0.1439, "high": 0.1439, "low": 0.1436, "close": 0.1436, "volume": 9116.8, "quote_volume": 1310.75281, "trades": 46, "taker_buy_volume": 118.1, "taker_buy_quote": 16.98625}, {"ts": 1768599360000, "open": 0.1436, "high": 0.1436, "low": 0.1433, "close": 0.1433, "volume": 68086.4, "quote_volume": 9762.53883, "trades": 51, "taker_buy_volume": 15929.4, "taker_buy_quote": 2282.9003}, {"ts": 1768599420000, "open": 0.1434, "high": 0.1436, "low": 0.1433, "close": 0.1435, "volume": 25342.0, "quote_volume": 3632.02562, "trades": 36, "taker_buy_volume": 9630.9, "taker_buy_quote": 1380.57269}, {"ts": 1768599480000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 42366.8, "quote_volume": 6079.63151, "trades": 30, "taker_buy_volume": 18122.9, "taker_buy_quote": 2600.63615}, {"ts": 1768599540000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 4787.4, "quote_volume": 687.26622, "trades": 24, "taker_buy_volume": 3317.5, "taker_buy_quote": 476.23183}, {"ts": 1768599600000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1437, "volume": 18601.8, "quote_volume": 2671.20907, "trades": 28, "taker_buy_volume": 4278.3, "taker_buy_quote": 614.36913}, {"ts": 1768599660000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 28571.2, "quote_volume": 4107.38343, "trades": 56, "taker_buy_volume": 17914.8, "taker_buy_quote": 2575.72749}, {"ts": 1768599720000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 16153.0, "quote_volume": 2321.21608, "trades": 22, "taker_buy_volume": 1205.6, "taker_buy_quote": 173.2747}, {"ts": 1768599780000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 3525.9, "quote_volume": 506.67895, "trades": 14, "taker_buy_volume": 1843.4, "taker_buy_quote": 264.9037}, {"ts": 1768599840000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 673.6, "quote_volume": 96.82993, "trades": 8, "taker_buy_volume": 336.1, "taker_buy_quote": 48.33118}, {"ts": 1768599900000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 6536.9, "quote_volume": 940.00622, "trades": 17, "taker_buy_volume": 5542.4, "taker_buy_quote": 796.99712}, {"ts": 1768599960000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 5787.7, "quote_volume": 831.70461, "trades": 14, "taker_buy_volume": 4758.0, "taker_buy_quote": 683.73672}, {"ts": 1768600020000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 10353.3, "quote_volume": 1489.21298, "trades": 40, "taker_buy_volume": 8160.8, "taker_buy_quote": 1173.83875}, {"ts": 1768600080000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 7774.2, "quote_volume": 1118.28398, "trades": 31, "taker_buy_volume": 4606.8, "taker_buy_quote": 662.72637}, {"ts": 1768600140000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 12268.8, "quote_volume": 1763.49479, "trades": 15, "taker_buy_volume": 2282.9, "taker_buy_quote": 328.28816}, {"ts": 1768600200000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 47699.8, "quote_volume": 6851.71239, "trades": 37, "taker_buy_volume": 23995.7, "taker_buy_quote": 3445.78252}, {"ts": 1768600260000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 15280.8, "quote_volume": 2193.03303, "trades": 35, "taker_buy_volume": 2648.4, "taker_buy_quote": 380.19798}, {"ts": 1768600320000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 2482.2, "quote_volume": 356.25876, "trades": 12, "taker_buy_volume": 1117.1, "taker_buy_quote": 160.36691}, {"ts": 1768600380000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 2834.1, "quote_volume": 406.69335, "trades": 8, "taker_buy_volume": 2834.1, "taker_buy_quote": 406.69335}, {"ts": 1768600440000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 6702.6, "quote_volume": 961.21069, "trades": 22, "taker_buy_volume": 5484.7, "taker_buy_quote": 786.56383}, {"ts": 1768600500000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 50554.3, "quote_volume": 7249.73141, "trades": 22, "taker_buy_volume": 49590.6, "taker_buy_quote": 7111.53683}, {"ts": 1768600560000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1435, "volume": 8562.0, "quote_volume": 1227.80906, "trades": 24, "taker_buy_volume": 2699.1, "taker_buy_quote": 387.07338}, {"ts": 1768600620000, "open": 0.1434, "high": 0.1435, "low": 0.1432, "close": 0.1433, "volume": 19070.2, "quote_volume": 2731.67395, "trades": 34, "taker_buy_volume": 3223.1, "taker_buy_quote": 461.97737}, {"ts": 1768600680000, "open": 0.1433, "high": 0.1434, "low": 0.1431, "close": 0.1432, "volume": 18019.2, "quote_volume": 2580.72424, "trades": 39, "taker_buy_volume": 6442.0, "taker_buy_quote": 922.88739}, {"ts": 1768600740000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 19060.9, "quote_volume": 2731.30693, "trades": 21, "taker_buy_volume": 8025.2, "taker_buy_quote": 1150.18297}, {"ts": 1768600800000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 3930.7, "quote_volume": 562.87976, "trades": 10, "taker_buy_volume": 3065.7, "taker_buy_quote": 439.01176}, {"ts": 1768600860000, "open": 0.1433, "high": 0.1433, "low": 0.143, "close": 0.143, "volume": 22747.2, "quote_volume": 3255.64331, "trades": 37, "taker_buy_volume": 1936.3, "taker_buy_quote": 277.43721}, {"ts": 1768600920000, "open": 0.143, "high": 0.143, "low": 0.1426, "close": 0.1426, "volume": 84817.9, "quote_volume": 12114.8792, "trades": 72, "taker_buy_volume": 15477.7, "taker_buy_quote": 2210.15445}, {"ts": 1768600980000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 7152.4, "quote_volume": 1020.90042, "trades": 22, "taker_buy_volume": 4502.6, "taker_buy_quote": 642.63901}, {"ts": 1768601040000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 10672.9, "quote_volume": 1525.1713, "trades": 21, "taker_buy_volume": 2123.7, "taker_buy_quote": 303.49062}, {"ts": 1768601100000, "open": 0.1429, "high": 0.1432, "low": 0.1428, "close": 0.1432, "volume": 125986.3, "quote_volume": 18019.8467, "trades": 86, "taker_buy_volume": 92459.7, "taker_buy_quote": 13226.67886}, {"ts": 1768601160000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 18274.0, "quote_volume": 2614.95579, "trades": 25, "taker_buy_volume": 3197.0, "taker_buy_quote": 457.4907}, {"ts": 1768601220000, "open": 0.1431, "high": 0.1434, "low": 0.1431, "close": 0.1434, "volume": 9277.0, "quote_volume": 1328.20428, "trades": 24, "taker_buy_volume": 9148.2, "taker_buy_quote": 1309.75246}, {"ts": 1768601280000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 19682.6, "quote_volume": 2821.388, "trades": 45, "taker_buy_volume": 5994.6, "taker_buy_quote": 859.52198}, {"ts": 1768601340000, "open": 0.1433, "high": 0.1433, "low": 0.1433, "close": 0.1433, "volume": 22938.2, "quote_volume": 3287.04406, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601400000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 12158.1, "quote_volume": 1740.98949, "trades": 22, "taker_buy_volume": 1395.2, "taker_buy_quote": 199.79264}, {"ts": 1768601460000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 18856.7, "quote_volume": 2699.1697, "trades": 36, "taker_buy_volume": 2055.3, "taker_buy_quote": 294.31896}, {"ts": 1768601520000, "open": 0.1432, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 31096.1, "quote_volume": 4449.63388, "trades": 45, "taker_buy_volume": 5345.0, "taker_buy_quote": 765.35175}, {"ts": 1768601580000, "open": 0.1431, "high": 0.1431, "low": 0.1426, "close": 0.1428, "volume": 66395.5, "quote_volume": 9484.51533, "trades": 58, "taker_buy_volume": 25971.8, "taker_buy_quote": 3714.55016}, {"ts": 1768601640000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 8232.1, "quote_volume": 1177.66495, "trades": 29, "taker_buy_volume": 6979.6, "taker_buy_quote": 998.43961}, {"ts": 1768601700000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 3864.8, "quote_volume": 552.6664, "trades": 18, "taker_buy_volume": 2106.4, "taker_buy_quote": 301.2152}, {"ts": 1768601760000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 1103.2, "quote_volume": 157.76276, "trades": 3, "taker_buy_volume": 51.6, "taker_buy_quote": 7.38396}, {"ts": 1768601820000, "open": 0.143, "high": 0.1433, "low": 0.143, "close": 0.1432, "volume": 35045.5, "quote_volume": 5019.95921, "trades": 44, "taker_buy_volume": 21396.3, "taker_buy_quote": 3064.13815}, {"ts": 1768601880000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 1195.2, "quote_volume": 171.25985, "trades": 14, "taker_buy_volume": 1072.1, "taker_buy_quote": 153.63193}, {"ts": 1768601940000, "open": 0.1432, "high": 0.1433, "low": 0.143, "close": 0.143, "volume": 4482.4, "quote_volume": 641.49458, "trades": 23, "taker_buy_volume": 388.7, "taker_buy_quote": 55.64249}, {"ts": 1768602000000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 14432.0, "quote_volume": 2063.8206, "trades": 6, "taker_buy_volume": 446.0, "taker_buy_quote": 63.8226}, {"ts": 1768602060000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 32846.1, "quote_volume": 4700.26442, "trades": 29, "taker_buy_volume": 7216.0, "taker_buy_quote": 1032.6096}, {"ts": 1768602120000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 2747.6, "quote_volume": 393.18156, "trades": 11, "taker_buy_volume": 1946.8, "taker_buy_quote": 278.58708}, {"ts": 1768602180000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 2441.0, "quote_volume": 349.29883, "trades": 18, "taker_buy_volume": 1163.6, "taker_buy_quote": 166.51116}, {"ts": 1768602240000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 1836.9, "quote_volume": 262.87483, "trades": 15, "taker_buy_volume": 1081.9, "taker_buy_quote": 154.83433}, {"ts": 1768602300000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 2279.0, "quote_volume": 326.3579, "trades": 17, "taker_buy_volume": 1551.9, "taker_buy_quote": 222.23718}, {"ts": 1768602360000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 13800.3, "quote_volume": 1976.20296, "trades": 19, "taker_buy_volume": 2711.1, "taker_buy_quote": 388.22952}, {"ts": 1768602420000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 10558.2, "quote_volume": 1512.98099, "trades": 10, "taker_buy_volume": 10467.5, "taker_buy_quote": 1499.99275}, {"ts": 1768602480000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602540000, "open": 0.1432, "high": 0.1433, "low": 0.1429, "close": 0.1429, "volume": 23832.8, "quote_volume": 3407.9731, "trades": 46, "taker_buy_volume": 261.9, "taker_buy_quote": 37.53027}, {"ts": 1768602600000, "open": 0.1428, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 13980.3, "quote_volume": 1998.61658, "trades": 60, "taker_buy_volume": 12974.7, "taker_buy_quote": 1855.0169}, {"ts": 1768602660000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 3704.9, "quote_volume": 530.17817, "trades": 23, "taker_buy_volume": 2490.3, "taker_buy_quote": 356.36891}, {"ts": 1768602720000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 4635.2, "quote_volume": 663.72798, "trades": 27, "taker_buy_volume": 4475.0, "taker_buy_quote": 640.80336}, {"ts": 1768602780000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 11865.9, "quote_volume": 1699.75733, "trades": 10, "taker_buy_volume": 365.9, "taker_buy_quote": 52.43347}, {"ts": 1768602840000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 1194.2, "quote_volume": 171.07922, "trades": 4, "taker_buy_volume": 697.8, "taker_buy_quote": 99.99474}, {"ts": 1768602900000, "open": 0.1432, "high": 0.1432, "low": 0.1429, "close": 0.1429, "volume": 10920.5, "quote_volume": 1561.26222, "trades": 37, "taker_buy_volume": 6182.6, "taker_buy_quote": 883.52489}, {"ts": 1768602960000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 977.4, "quote_volume": 139.7682, "trades": 5, "taker_buy_volume": 977.4, "taker_buy_quote": 139.7682}, {"ts": 1768603020000, "open": 0.143, "high": 0.143, "low": 0.1427, "close": 0.1428, "volume": 26680.3, "quote_volume": 3810.26064, "trades": 46, "taker_buy_volume": 22065.3, "taker_buy_quote": 3150.92484}, {"ts": 1768603080000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 41139.6, "quote_volume": 5874.92482, "trades": 32, "taker_buy_volume": 36090.8, "taker_buy_quote": 5153.95618}, {"ts": 1768603140000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 2382.4, "quote_volume": 340.21929, "trades": 8, "taker_buy_volume": 125.7, "taker_buy_quote": 17.96253}, {"ts": 1768603200000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.143, "volume": 21075.6, "quote_volume": 3011.87687, "trades": 61, "taker_buy_volume": 4997.4, "taker_buy_quote": 714.26164}, {"ts": 1768603260000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 9943.4, "quote_volume": 1420.90418, "trades": 21, "taker_buy_volume": 6868.6, "taker_buy_quote": 981.52294}, {"ts": 1768603320000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 60047.1, "quote_volume": 8580.73059, "trades": 58, "taker_buy_volume": 46937.0, "taker_buy_quote": 6707.2973}, {"ts": 1768603380000, "open": 0.1429, "high": 0.1429, "low": 0.142, "close": 0.1424, "volume": 423914.4, "quote_volume": 60347.25683, "trades": 341, "taker_buy_volume": 161017.6, "taker_buy_quote": 22941.07341}, {"ts": 1768603440000, "open": 0.1425, "high": 0.1427, "low": 0.1424, "close": 0.1427, "volume": 29082.7, "quote_volume": 4145.36662, "trades": 106, "taker_buy_volume": 22065.2, "taker_buy_quote": 3145.98316}, {"ts": 1768603500000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 7208.0, "quote_volume": 1028.59081, "trades": 15, "taker_buy_volume": 92.1, "taker_buy_quote": 13.15188}, {"ts": 1768603560000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 7028.4, "quote_volume": 1003.16276, "trades": 39, "taker_buy_volume": 2100.8, "taker_buy_quote": 299.99424}, {"ts": 1768603620000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 6888.5, "quote_volume": 981.74366, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603680000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 4523.9, "quote_volume": 644.65575, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603740000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 3294.1, "quote_volume": 469.23103, "trades": 22, "taker_buy_volume": 105.1, "taker_buy_quote": 14.98726}, {"ts": 1768603800000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 7483.3, "quote_volume": 1066.82839, "trades": 45, "taker_buy_volume": 4649.8, "taker_buy_quote": 662.77129}, {"ts": 1768603860000, "open": 0.1427, "high": 0.1429, "low": 0.1427, "close": 0.1427, "volume": 40887.0, "quote_volume": 5838.37488, "trades": 82, "taker_buy_volume": 20613.8, "taker_buy_quote": 2943.85244}, {"ts": 1768603920000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 3693.3, "quote_volume": 526.77755, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603980000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 14297.7, "quote_volume": 2038.57354, "trades": 44, "taker_buy_volume": 2917.8, "taker_buy_quote": 416.07828}, {"ts": 1768604040000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 9251.1, "quote_volume": 1318.13635, "trades": 13, "taker_buy_volume": 5870.3, "taker_buy_quote": 836.55461}, {"ts": 1768604100000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 36631.6, "quote_volume": 5220.49069, "trades": 52, "taker_buy_volume": 27308.7, "taker_buy_quote": 3892.22069}, {"ts": 1768604160000, "open": 0.1427, "high": 0.1431, "low": 0.1427, "close": 0.1429, "volume": 121447.8, "quote_volume": 17361.35809, "trades": 119, "taker_buy_volume": 97276.7, "taker_buy_quote": 13905.57102}, {"ts": 1768604220000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 37357.5, "quote_volume": 5338.39069, "trades": 54, "taker_buy_volume": 17771.9, "taker_buy_quote": 2541.07392}, {"ts": 1768604280000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 8886.7, "quote_volume": 1270.38303, "trades": 34, "taker_buy_volume": 3751.4, "taker_buy_quote": 536.37055}, {"ts": 1768604340000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 38697.7, "quote_volume": 5536.50017, "trades": 62, "taker_buy_volume": 30164.1, "taker_buy_quote": 4316.46796}, {"ts": 1768604400000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 5142.5, "quote_volume": 734.8971, "trades": 14, "taker_buy_volume": 338.5, "taker_buy_quote": 48.4055}, {"ts": 1768604460000, "open": 0.1429, "high": 0.1432, "low": 0.1429, "close": 0.1432, "volume": 90713.2, "quote_volume": 12979.56513, "trades": 53, "taker_buy_volume": 87599.8, "taker_buy_quote": 12534.05331}, {"ts": 1768604520000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 16597.3, "quote_volume": 2376.66299, "trades": 23, "taker_buy_volume": 1968.3, "taker_buy_quote": 281.95822}, {"ts": 1768604580000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 95703.7, "quote_volume": 13720.86132, "trades": 114, "taker_buy_volume": 83707.7, "taker_buy_quote": 12001.01353}, {"ts": 1768604640000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 83508.3, "quote_volume": 11983.61162, "trades": 96, "taker_buy_volume": 73431.5, "taker_buy_quote": 10537.59082}, {"ts": 1768604700000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 13761.1, "quote_volume": 1975.31996, "trades": 24, "taker_buy_volume": 6955.6, "taker_buy_quote": 998.73071}, {"ts": 1768604760000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 14251.9, "quote_volume": 2045.14765, "trades": 30, "taker_buy_volume": 11347.7, "taker_buy_quote": 1628.39495}, {"ts": 1768604820000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 7112.8, "quote_volume": 1021.39453, "trades": 3, "taker_buy_volume": 7077.3, "taker_buy_quote": 1016.30028}, {"ts": 1768604880000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 42874.8, "quote_volume": 6152.92154, "trades": 38, "taker_buy_volume": 32613.7, "taker_buy_quote": 4680.48849}, {"ts": 1768604940000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 7549.4, "quote_volume": 1083.37353, "trades": 24, "taker_buy_volume": 4478.5, "taker_buy_quote": 642.69938}, {"ts": 1768605000000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 281.4, "quote_volume": 40.36332, "trades": 6, "taker_buy_volume": 105.6, "taker_buy_quote": 15.1536}, {"ts": 1768605060000, "open": 0.1434, "high": 0.1436, "low": 0.1433, "close": 0.1435, "volume": 134532.9, "quote_volume": 19296.47736, "trades": 115, "taker_buy_volume": 57632.5, "taker_buy_quote": 8271.30445}, {"ts": 1768605120000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 11681.1, "quote_volume": 1675.05795, "trades": 22, "taker_buy_volume": 10516.0, "taker_buy_quote": 1507.9944}, {"ts": 1768605180000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 5683.0, "quote_volume": 814.96094, "trades": 14, "taker_buy_volume": 5370.9, "taker_buy_quote": 770.2058}, {"ts": 1768605240000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 6011.1, "quote_volume": 862.57841, "trades": 20, "taker_buy_volume": 5003.7, "taker_buy_quote": 718.03095}, {"ts": 1768605300000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 3449.7, "quote_volume": 495.0236, "trades": 5, "taker_buy_volume": 83.6, "taker_buy_quote": 11.9966}, {"ts": 1768605360000, "open": 0.1434, "high": 0.1439, "low": 0.1434, "close": 0.1439, "volume": 75306.3, "quote_volume": 10823.32448, "trades": 100, "taker_buy_volume": 60556.4, "taker_buy_quote": 8704.13162}, {"ts": 1768605420000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 1700.3, "quote_volume": 244.61964, "trades": 6, "taker_buy_volume": 1165.0, "taker_buy_quote": 167.6435}, {"ts": 1768605480000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.1439, "volume": 34656.8, "quote_volume": 4988.67415, "trades": 24, "taker_buy_volume": 33437.0, "taker_buy_quote": 4813.15331}, {"ts": 1768605540000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 80590.0, "quote_volume": 11589.30977, "trades": 59, "taker_buy_volume": 11363.3, "taker_buy_quote": 1633.29813}, {"ts": 1768605600000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 5695.1, "quote_volume": 818.67877, "trades": 13, "taker_buy_volume": 5695.1, "taker_buy_quote": 818.67877}, {"ts": 1768605660000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 4044.7, "quote_volume": 582.0358, "trades": 20, "taker_buy_volume": 1994.6, "taker_buy_quote": 287.02641}, {"ts": 1768605720000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 4474.4, "quote_volume": 644.07965, "trades": 15, "taker_buy_volume": 4402.9, "taker_buy_quote": 633.7908}, {"ts": 1768605780000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 1463.1, "quote_volume": 210.67897, "trades": 2, "taker_buy_volume": 1388.8, "taker_buy_quote": 199.9872}, {"ts": 1768605840000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 39710.2, "quote_volume": 5722.05503, "trades": 39, "taker_buy_volume": 33071.6, "taker_buy_quote": 4765.46761}, {"ts": 1768605900000, "open": 0.1441, "high": 0.1444, "low": 0.1441, "close": 0.1443, "volume": 35006.9, "quote_volume": 5049.74615, "trades": 37, "taker_buy_volume": 34181.9, "taker_buy_quote": 4930.69865}, {"ts": 1768605960000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 131.5, "quote_volume": 18.9886, "trades": 3, "taker_buy_volume": 131.5, "taker_buy_quote": 18.9886}, {"ts": 1768606020000, "open": 0.1444, "high": 0.1449, "low": 0.1444, "close": 0.1448, "volume": 389884.3, "quote_volume": 56421.07313, "trades": 164, "taker_buy_volume": 318408.9, "taker_buy_quote": 46079.57413}, {"ts": 1768606080000, "open": 0.1448, "high": 0.1449, "low": 0.1447, "close": 0.1448, "volume": 20324.3, "quote_volume": 2942.96787, "trades": 32, "taker_buy_volume": 6042.4, "taker_buy_quote": 874.95545}, {"ts": 1768606140000, "open": 0.1449, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 37184.4, "quote_volume": 5387.02384, "trades": 66, "taker_buy_volume": 19685.8, "taker_buy_quote": 2852.47242}, {"ts": 1768606200000, "open": 0.1449, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 52463.9, "quote_volume": 7598.32134, "trades": 34, "taker_buy_volume": 9151.0, "taker_buy_quote": 1325.9799}, {"ts": 1768606260000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 9924.5, "quote_volume": 1438.02569, "trades": 10, "taker_buy_volume": 9580.9, "taker_buy_quote": 1388.27241}, {"ts": 1768606320000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 663.0, "quote_volume": 96.135, "trades": 3, "taker_buy_volume": 663.0, "taker_buy_quote": 96.135}, {"ts": 1768606380000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 35169.3, "quote_volume": 5099.5485, "trades": 41, "taker_buy_volume": 35169.3, "taker_buy_quote": 5099.5485}, {"ts": 1768606440000, "open": 0.145, "high": 0.145, "low": 0.1448, "close": 0.1448, "volume": 16230.3, "quote_volume": 2352.36052, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606500000, "open": 0.1448, "high": 0.1448, "low": 0.1444, "close": 0.1444, "volume": 22432.7, "quote_volume": 3244.49335, "trades": 59, "taker_buy_volume": 1529.6, "taker_buy_quote": 221.10755}, {"ts": 1768606560000, "open": 0.1445, "high": 0.1445, "low": 0.1442, "close": 0.1443, "volume": 9420.1, "quote_volume": 1359.38431, "trades": 32, "taker_buy_volume": 2274.2, "taker_buy_quote": 328.47786}, {"ts": 1768606620000, "open": 0.1442, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 21224.3, "quote_volume": 3060.4078, "trades": 15, "taker_buy_volume": 527.5, "taker_buy_quote": 76.08358}, {"ts": 1768606680000, "open": 0.1442, "high": 0.1447, "low": 0.1442, "close": 0.1446, "volume": 389126.5, "quote_volume": 56244.80265, "trades": 148, "taker_buy_volume": 379534.8, "taker_buy_quote": 54860.07132}, {"ts": 1768606740000, "open": 0.1446, "high": 0.1446, "low": 0.1443, "close": 0.1443, "volume": 52138.6, "quote_volume": 7536.77356, "trades": 65, "taker_buy_volume": 11762.6, "taker_buy_quote": 1700.87196}, {"ts": 1768606800000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606860000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 3557.7, "quote_volume": 513.84014, "trades": 19, "taker_buy_volume": 3481.6, "taker_buy_quote": 502.84369}, {"ts": 1768606920000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1446, "volume": 7371.8, "quote_volume": 1065.97162, "trades": 32, "taker_buy_volume": 5466.8, "taker_buy_quote": 790.50862}, {"ts": 1768606980000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 10908.5, "quote_volume": 1575.85651, "trades": 22, "taker_buy_volume": 811.3, "taker_buy_quote": 117.23285}, {"ts": 1768607040000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1442, "volume": 17587.4, "quote_volume": 2536.88896, "trades": 48, "taker_buy_volume": 6201.9, "taker_buy_quote": 894.31398}, {"ts": 1768607100000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1444, "volume": 2409.0, "quote_volume": 347.78302, "trades": 24, "taker_buy_volume": 2332.0, "taker_buy_quote": 336.66422}, {"ts": 1768607160000, "open": 0.1444, "high": 0.1447, "low": 0.1444, "close": 0.1446, "volume": 19530.1, "quote_volume": 2823.95482, "trades": 58, "taker_buy_volume": 17986.7, "taker_buy_quote": 2600.80131}, {"ts": 1768607220000, "open": 0.1447, "high": 0.1449, "low": 0.1447, "close": 0.1449, "volume": 14770.7, "quote_volume": 2138.43352, "trades": 37, "taker_buy_volume": 14351.1, "taker_buy_quote": 2077.67544}, {"ts": 1768607280000, "open": 0.1449, "high": 0.1449, "low": 0.1448, "close": 0.1448, "volume": 7907.4, "quote_volume": 1145.16417, "trades": 33, "taker_buy_volume": 5183.4, "taker_buy_quote": 750.56667}, {"ts": 1768607340000, "open": 0.1449, "high": 0.1449, "low": 0.1447, "close": 0.1447, "volume": 30495.2, "quote_volume": 4414.94702, "trades": 103, "taker_buy_volume": 16157.1, "taker_buy_quote": 2339.69476}, {"ts": 1768607400000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1448, "volume": 8963.6, "quote_volume": 1298.2957, "trades": 20, "taker_buy_volume": 4520.1, "taker_buy_quote": 654.8769}, {"ts": 1768607460000, "open": 0.1449, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 27545.9, "quote_volume": 3989.74244, "trades": 46, "taker_buy_volume": 22937.9, "taker_buy_quote": 3322.171}, {"ts": 1768607520000, "open": 0.1449, "high": 0.1449, "low": 0.1448, "close": 0.1448, "volume": 1573.5, "quote_volume": 227.95024, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607580000, "open": 0.1449, "high": 0.145, "low": 0.1448, "close": 0.145, "volume": 34062.7, "quote_volume": 4938.62034, "trades": 42, "taker_buy_volume": 29564.4, "taker_buy_quote": 4286.40104}, {"ts": 1768607640000, "open": 0.145, "high": 0.1451, "low": 0.145, "close": 0.145, "volume": 5212.4, "quote_volume": 755.80688, "trades": 17, "taker_buy_volume": 4321.4, "taker_buy_quote": 626.61188}, {"ts": 1768607700000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 3822.8, "quote_volume": 553.92372, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607760000, "open": 0.145, "high": 0.145, "low": 0.1448, "close": 0.1449, "volume": 11214.2, "quote_volume": 1623.95785, "trades": 32, "taker_buy_volume": 5401.4, "taker_buy_quote": 782.1561}, {"ts": 1768607820000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 4808.9, "quote_volume": 696.80961, "trades": 15, "taker_buy_volume": 4808.9, "taker_buy_quote": 696.80961}, {"ts": 1768607880000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 4902.6, "quote_volume": 710.38674, "trades": 8, "taker_buy_volume": 210.1, "taker_buy_quote": 30.44349}, {"ts": 1768607940000, "open": 0.1448, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 6078.8, "quote_volume": 880.19643, "trades": 18, "taker_buy_volume": 2314.8, "taker_buy_quote": 335.18304}, {"ts": 1768608000000, "open": 0.1449, "high": 0.145, "low": 0.1445, "close": 0.1446, "volume": 39873.8, "quote_volume": 5767.21166, "trades": 70, "taker_buy_volume": 15346.6, "taker_buy_quote": 2219.96725}, {"ts": 1768608060000, "open": 0.1446, "high": 0.1446, "low": 0.1444, "close": 0.1444, "volume": 8902.5, "quote_volume": 1285.71571, "trades": 33, "taker_buy_volume": 6357.3, "taker_buy_quote": 918.05317}, {"ts": 1768608120000, "open": 0.1444, "high": 0.1444, "low": 0.1444, "close": 0.1444, "volume": 16555.8, "quote_volume": 2390.65752, "trades": 13, "taker_buy_volume": 16459.4, "taker_buy_quote": 2376.73736}, {"ts": 1768608180000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 9401.3, "quote_volume": 1356.76992, "trades": 23, "taker_buy_volume": 1335.3, "taker_buy_quote": 192.81732}, {"ts": 1768608240000, "open": 0.1443, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 118043.8, "quote_volume": 17022.71603, "trades": 66, "taker_buy_volume": 61513.1, "taker_buy_quote": 8870.18902}, {"ts": 1768608300000, "open": 0.1441, "high": 0.1441, "low": 0.1439, "close": 0.1439, "volume": 95900.4, "quote_volume": 13809.02081, "trades": 69, "taker_buy_volume": 33823.7, "taker_buy_quote": 4870.6128}, {"ts": 1768608360000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 33412.0, "quote_volume": 4807.99374, "trades": 26, "taker_buy_volume": 19213.6, "taker_buy_quote": 2764.84398}, {"ts": 1768608420000, "open": 0.1439, "high": 0.144, "low": 0.1436, "close": 0.1436, "volume": 60279.3, "quote_volume": 8669.46776, "trades": 51, "taker_buy_volume": 5087.1, "taker_buy_quote": 732.44132}, {"ts": 1768608480000, "open": 0.1436, "high": 0.1439, "low": 0.1436, "close": 0.1439, "volume": 38916.7, "quote_volume": 5591.80807, "trades": 57, "taker_buy_volume": 16865.3, "taker_buy_quote": 2423.27525}, {"ts": 1768608540000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 11368.4, "quote_volume": 1633.73523, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608600000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 49921.0, "quote_volume": 7181.70831, "trades": 77, "taker_buy_volume": 27804.8, "taker_buy_quote": 3999.42216}, {"ts": 1768608660000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.1439, "volume": 2885.4, "quote_volume": 415.12877, "trades": 20, "taker_buy_volume": 2809.2, "taker_buy_quote": 404.16359}, {"ts": 1768608720000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 21726.0, "quote_volume": 3125.27651, "trades": 35, "taker_buy_volume": 14493.8, "taker_buy_quote": 2085.13213}, {"ts": 1768608780000, "open": 0.1439, "high": 0.144, "low": 0.1438, "close": 0.1439, "volume": 4689.0, "quote_volume": 674.73226, "trades": 15, "taker_buy_volume": 862.9, "taker_buy_quote": 124.17795}, {"ts": 1768608840000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 1678.3, "quote_volume": 241.33202, "trades": 8, "taker_buy_volume": 70.2, "taker_buy_quote": 10.09476}, {"ts": 1768608900000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 34212.7, "quote_volume": 4916.659, "trades": 40, "taker_buy_volume": 4385.8, "taker_buy_quote": 630.54168}, {"ts": 1768608960000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.144, "volume": 4955.6, "quote_volume": 713.21668, "trades": 22, "taker_buy_volume": 4450.4, "taker_buy_quote": 640.5358}, {"ts": 1768609020000, "open": 0.1441, "high": 0.1441, "low": 0.1437, "close": 0.1437, "volume": 10287.6, "quote_volume": 1480.34216, "trades": 29, "taker_buy_volume": 1145.9, "taker_buy_quote": 164.80202}, {"ts": 1768609080000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 2303.4, "quote_volume": 331.22425, "trades": 12, "taker_buy_volume": 1037.9, "taker_buy_quote": 149.25766}, {"ts": 1768609140000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 17078.7, "quote_volume": 2455.92474, "trades": 21, "taker_buy_volume": 11199.0, "taker_buy_quote": 1610.43217}, {"ts": 1768609200000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 17379.7, "quote_volume": 2501.04856, "trades": 42, "taker_buy_volume": 17305.3, "taker_buy_quote": 2490.3424}, {"ts": 1768609260000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 6889.2, "quote_volume": 992.0448, "trades": 16, "taker_buy_volume": 6889.2, "taker_buy_quote": 992.0448}, {"ts": 1768609320000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 1783.8, "quote_volume": 257.02626, "trades": 10, "taker_buy_volume": 1590.6, "taker_buy_quote": 229.20546}, {"ts": 1768609380000, "open": 0.1441, "high": 0.1441, "low": 0.1439, "close": 0.1439, "volume": 8004.9, "quote_volume": 1152.549, "trades": 18, "taker_buy_volume": 142.6, "taker_buy_quote": 20.54165}, {"ts": 1768609440000, "open": 0.144, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 190.1, "quote_volume": 27.3674, "trades": 3, "taker_buy_volume": 120.1, "taker_buy_quote": 17.2944}, {"ts": 1768609500000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 25033.5, "quote_volume": 3604.96598, "trades": 42, "taker_buy_volume": 15399.2, "taker_buy_quote": 2217.62678}, {"ts": 1768609560000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 10499.6, "quote_volume": 1512.89622, "trades": 36, "taker_buy_volume": 10272.2, "taker_buy_quote": 1480.13568}, {"ts": 1768609620000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 6511.5, "quote_volume": 938.31497, "trades": 26, "taker_buy_volume": 988.2, "taker_buy_quote": 142.49142}, {"ts": 1768609680000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1441, "volume": 18618.7, "quote_volume": 2683.54957, "trades": 25, "taker_buy_volume": 18565.8, "taker_buy_quote": 2675.92668}, {"ts": 1768609740000, "open": 0.1441, "high": 0.1441, "low": 0.1439, "close": 0.1439, "volume": 9040.6, "quote_volume": 1302.3268, "trades": 31, "taker_buy_volume": 215.2, "taker_buy_quote": 30.9888}, {"ts": 1768609800000, "open": 0.1439, "high": 0.144, "low": 0.1438, "close": 0.1439, "volume": 4286.2, "quote_volume": 616.86664, "trades": 20, "taker_buy_volume": 2161.8, "taker_buy_quote": 311.17377}, {"ts": 1768609860000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 9499.1, "quote_volume": 1366.40929, "trades": 28, "taker_buy_volume": 5787.8, "taker_buy_quote": 832.38869}, {"ts": 1768609920000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 3527.5, "quote_volume": 507.60725, "trades": 12, "taker_buy_volume": 2527.8, "taker_buy_quote": 363.75042}, {"ts": 1768609980000, "open": 0.144, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 9988.8, "quote_volume": 1438.37652, "trades": 34, "taker_buy_volume": 4136.1, "taker_buy_quote": 595.5984}, {"ts": 1768610040000, "open": 0.1439, "high": 0.1439, "low": 0.1436, "close": 0.1436, "volume": 29798.3, "quote_volume": 4282.59148, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610100000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 1411.9, "quote_volume": 202.74884, "trades": 6, "taker_buy_volume": 1411.9, "taker_buy_quote": 202.74884}, {"ts": 1768610160000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 2149.0, "quote_volume": 308.79043, "trades": 13, "taker_buy_volume": 1073.3, "taker_buy_quote": 154.23738}, {"ts": 1768610220000, "open": 0.1436, "high": 0.1439, "low": 0.1436, "close": 0.1438, "volume": 10433.7, "quote_volume": 1500.41715, "trades": 30, "taker_buy_volume": 8595.2, "taker_buy_quote": 1235.99064}, {"ts": 1768610280000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 29352.3, "quote_volume": 4221.1052, "trades": 31, "taker_buy_volume": 2444.6, "taker_buy_quote": 351.77794}, {"ts": 1768610340000, "open": 0.1438, "high": 0.1438, "low": 0.1435, "close": 0.1435, "volume": 3020.6, "quote_volume": 434.01853, "trades": 19, "taker_buy_volume": 148.1, "taker_buy_quote": 21.28968}, {"ts": 1768610400000, "open": 0.1436, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 15402.8, "quote_volume": 2210.30963, "trades": 16, "taker_buy_volume": 362.5, "taker_buy_quote": 52.03756}, {"ts": 1768610460000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 2122.4, "quote_volume": 304.5367, "trades": 10, "taker_buy_volume": 1703.5, "taker_buy_quote": 244.45935}, {"ts": 1768610520000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 33749.6, "quote_volume": 4847.72433, "trades": 66, "taker_buy_volume": 21759.8, "taker_buy_quote": 3125.90304}, {"ts": 1768610580000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 48538.5, "quote_volume": 6983.8147, "trades": 29, "taker_buy_volume": 47280.8, "taker_buy_quote": 6802.96507}, {"ts": 1768610640000, "open": 0.1439, "high": 0.144, "low": 0.1437, "close": 0.1437, "volume": 19117.1, "quote_volume": 2749.36964, "trades": 29, "taker_buy_volume": 7988.5, "taker_buy_quote": 1148.76504}, {"ts": 1768610700000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 5765.1, "quote_volume": 827.87615, "trades": 22, "taker_buy_volume": 3572.7, "taker_buy_quote": 513.04751}, {"ts": 1768610760000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 6947.5, "quote_volume": 997.5237, "trades": 34, "taker_buy_volume": 4592.8, "taker_buy_quote": 659.53346}, {"ts": 1768610820000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 8492.2, "quote_volume": 1220.13879, "trades": 29, "taker_buy_volume": 2334.1, "taker_buy_quote": 335.31746}, {"ts": 1768610880000, "open": 0.1436, "high": 0.1439, "low": 0.1436, "close": 0.1438, "volume": 4142.2, "quote_volume": 595.36463, "trades": 22, "taker_buy_volume": 2604.7, "taker_buy_quote": 374.42438}, {"ts": 1768610940000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 5737.5, "quote_volume": 825.51075, "trades": 26, "taker_buy_volume": 2808.4, "taker_buy_quote": 404.12181}, {"ts": 1768611000000, "open": 0.1438, "high": 0.1439, "low": 0.1434, "close": 0.1434, "volume": 18236.6, "quote_volume": 2620.93959, "trades": 51, "taker_buy_volume": 9769.4, "taker_buy_quote": 1405.18063}, {"ts": 1768611060000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 19085.3, "quote_volume": 2736.84848, "trades": 19, "taker_buy_volume": 1599.0, "taker_buy_quote": 229.31306}, {"ts": 1768611120000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 12334.9, "quote_volume": 1770.08083, "trades": 26, "taker_buy_volume": 11035.4, "taker_buy_quote": 1583.60258}, {"ts": 1768611180000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 20063.6, "quote_volume": 2879.11147, "trades": 21, "taker_buy_volume": 1332.7, "taker_buy_quote": 191.24245}, {"ts": 1768611240000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 16229.9, "quote_volume": 2328.99776, "trades": 10, "taker_buy_volume": 16158.7, "taker_buy_quote": 2318.78056}, {"ts": 1768611300000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 36950.5, "quote_volume": 5306.0918, "trades": 46, "taker_buy_volume": 12389.7, "taker_buy_quote": 1779.16092}, {"ts": 1768611360000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1437, "volume": 33059.9, "quote_volume": 4750.06488, "trades": 57, "taker_buy_volume": 21695.8, "taker_buy_quote": 3117.50287}, {"ts": 1768611420000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 24055.3, "quote_volume": 3456.75495, "trades": 18, "taker_buy_volume": 5166.8, "taker_buy_quote": 742.4775}, {"ts": 1768611480000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 18187.6, "quote_volume": 2617.05529, "trades": 42, "taker_buy_volume": 12488.4, "taker_buy_quote": 1796.9732}, {"ts": 1768611540000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 13106.1, "quote_volume": 1885.97525, "trades": 22, "taker_buy_volume": 12218.2, "taker_buy_quote": 1758.20644}, {"ts": 1768611600000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 2201.1, "quote_volume": 316.60894, "trades": 22, "taker_buy_volume": 907.6, "taker_buy_quote": 130.60364}, {"ts": 1768611660000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 5583.3, "quote_volume": 803.81959, "trades": 31, "taker_buy_volume": 3100.9, "taker_buy_quote": 446.45046}, {"ts": 1768611720000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 13562.7, "quote_volume": 1951.00139, "trades": 43, "taker_buy_volume": 9521.7, "taker_buy_quote": 1369.95798}, {"ts": 1768611780000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.144, "volume": 4282.9, "quote_volume": 616.2273, "trades": 27, "taker_buy_volume": 2402.9, "taker_buy_quote": 345.80306}, {"ts": 1768611840000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 10205.4, "quote_volume": 1467.4547, "trades": 36, "taker_buy_volume": 967.3, "taker_buy_quote": 139.10503}, {"ts": 1768611900000, "open": 0.1437, "high": 0.1437, "low": 0.1433, "close": 0.1435, "volume": 92512.2, "quote_volume": 13266.10727, "trades": 78, "taker_buy_volume": 13209.8, "taker_buy_quote": 1895.57971}, {"ts": 1768611960000, "open": 0.1435, "high": 0.1437, "low": 0.1435, "close": 0.1437, "volume": 2386.9, "quote_volume": 342.83094, "trades": 17, "taker_buy_volume": 2109.4, "taker_buy_quote": 303.00969}, {"ts": 1768612020000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 15161.1, "quote_volume": 2179.17246, "trades": 18, "taker_buy_volume": 5979.7, "taker_buy_quote": 859.80528}, {"ts": 1768612080000, "open": 0.1438, "high": 0.1443, "low": 0.1438, "close": 0.1443, "volume": 97685.2, "quote_volume": 14079.50697, "trades": 103, "taker_buy_volume": 57652.8, "taker_buy_quote": 8308.8813}, {"ts": 1768612140000, "open": 0.1443, "high": 0.1443, "low": 0.1439, "close": 0.1439, "volume": 42681.7, "quote_volume": 6150.50296, "trades": 55, "taker_buy_volume": 9835.8, "taker_buy_quote": 1417.40073}, {"ts": 1768612200000, "open": 0.144, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 10766.3, "quote_volume": 1549.25673, "trades": 27, "taker_buy_volume": 9403.1, "taker_buy_quote": 1353.12036}, {"ts": 1768612260000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 5737.7, "quote_volume": 824.77892, "trades": 26, "taker_buy_volume": 1745.0, "taker_buy_quote": 250.931}, {"ts": 1768612320000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 495.0, "quote_volume": 71.15373, "trades": 7, "taker_buy_volume": 222.3, "taker_buy_quote": 31.96674}, {"ts": 1768612380000, "open": 0.1437, "high": 0.1437, "low": 0.1435, "close": 0.1435, "volume": 18057.5, "quote_volume": 2593.05974, "trades": 38, "taker_buy_volume": 10452.4, "taker_buy_quote": 1500.96464}, {"ts": 1768612440000, "open": 0.1435, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 5495.8, "quote_volume": 789.17262, "trades": 17, "taker_buy_volume": 4963.0, "taker_buy_quote": 712.69445}, {"ts": 1768612500000, "open": 0.1436, "high": 0.1436, "low": 0.1436, "close": 0.1436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612560000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 23974.7, "quote_volume": 3440.95128, "trades": 29, "taker_buy_volume": 10893.3, "taker_buy_quote": 1563.34152}, {"ts": 1768612620000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 36773.7, "quote_volume": 5284.98278, "trades": 68, "taker_buy_volume": 22006.3, "taker_buy_quote": 3163.25394}, {"ts": 1768612680000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 20654.2, "quote_volume": 2969.03455, "trades": 22, "taker_buy_volume": 10260.1, "taker_buy_quote": 1475.40238}, {"ts": 1768612740000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 46073.5, "quote_volume": 6623.10943, "trades": 58, "taker_buy_volume": 22672.9, "taker_buy_quote": 3260.02734}, {"ts": 1768612800000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 17529.4, "quote_volume": 2517.23749, "trades": 28, "taker_buy_volume": 5380.7, "taker_buy_quote": 772.68417}, {"ts": 1768612860000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 13277.4, "quote_volume": 1907.86582, "trades": 26, "taker_buy_volume": 13201.3, "taker_buy_quote": 1896.93786}, {"ts": 1768612920000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 1538.5, "quote_volume": 221.22165, "trades": 17, "taker_buy_volume": 1320.7, "taker_buy_quote": 189.91666}, {"ts": 1768612980000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 1679.2, "quote_volume": 241.65288, "trades": 15, "taker_buy_volume": 1555.0, "taker_buy_quote": 223.7805}, {"ts": 1768613040000, "open": 0.1439, "high": 0.1439, "low": 0.1436, "close": 0.1436, "volume": 18547.7, "quote_volume": 2667.14852, "trades": 44, "taker_buy_volume": 6988.0, "taker_buy_quote": 1004.21035}, {"ts": 1768613100000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 1422.3, "quote_volume": 204.38451, "trades": 16, "taker_buy_volume": 1352.2, "taker_buy_quote": 194.31114}, {"ts": 1768613160000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 138.9, "quote_volume": 19.96688, "trades": 2, "taker_buy_volume": 69.5, "taker_buy_quote": 9.9941}, {"ts": 1768613220000, "open": 0.1437, "high": 0.1437, "low": 0.1437, "close": 0.1437, "volume": 864.9, "quote_volume": 124.28613, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613280000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 93412.5, "quote_volume": 13414.4362, "trades": 55, "taker_buy_volume": 37187.2, "taker_buy_quote": 5340.40388}, {"ts": 1768613340000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 2079.1, "quote_volume": 298.76743, "trades": 12, "taker_buy_volume": 1074.7, "taker_buy_quote": 154.44245}, {"ts": 1768613400000, "open": 0.1438, "high": 0.1439, "low": 0.1436, "close": 0.1438, "volume": 2844.9, "quote_volume": 408.94412, "trades": 17, "taker_buy_volume": 1831.0, "taker_buy_quote": 263.24112}, {"ts": 1768613460000, "open": 0.1439, "high": 0.1439, "low": 0.1436, "close": 0.1436, "volume": 10552.3, "quote_volume": 1516.61227, "trades": 37, "taker_buy_volume": 2046.9, "taker_buy_quote": 294.1429}, {"ts": 1768613520000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 5400.5, "quote_volume": 775.48825, "trades": 21, "taker_buy_volume": 3017.8, "taker_buy_quote": 433.42566}, {"ts": 1768613580000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1438, "volume": 64093.7, "quote_volume": 9214.86156, "trades": 89, "taker_buy_volume": 49111.2, "taker_buy_quote": 7060.40656}, {"ts": 1768613640000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 8853.9, "quote_volume": 1272.90687, "trades": 19, "taker_buy_volume": 3655.6, "taker_buy_quote": 525.67528}, {"ts": 1768613700000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.144, "volume": 73608.7, "quote_volume": 10599.29045, "trades": 34, "taker_buy_volume": 10712.2, "taker_buy_quote": 1542.21027}, {"ts": 1768613760000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 17499.2, "quote_volume": 2519.83435, "trades": 19, "taker_buy_volume": 3767.9, "taker_buy_quote": 542.5776}, {"ts": 1768613820000, "open": 0.144, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 1335.0, "quote_volume": 192.18605, "trades": 17, "taker_buy_volume": 795.5, "taker_buy_quote": 114.552}, {"ts": 1768613880000, "open": 0.144, "high": 0.144, "low": 0.1437, "close": 0.1437, "volume": 62953.4, "quote_volume": 9051.29749, "trades": 55, "taker_buy_volume": 6831.9, "taker_buy_quote": 982.47024}, {"ts": 1768613940000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 7438.1, "quote_volume": 1069.68621, "trades": 25, "taker_buy_volume": 4602.5, "taker_buy_quote": 661.92693}, {"ts": 1768614000000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 16576.1, "quote_volume": 2382.92311, "trades": 22, "taker_buy_volume": 875.8, "taker_buy_quote": 125.94004}, {"ts": 1768614060000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 4500.6, "quote_volume": 647.09089, "trades": 18, "taker_buy_volume": 2539.5, "taker_buy_quote": 365.1801}, {"ts": 1768614120000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 17910.5, "quote_volume": 2573.75041, "trades": 37, "taker_buy_volume": 14428.5, "taker_buy_quote": 2073.38701}, {"ts": 1768614180000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 5603.9, "quote_volume": 805.0999, "trades": 17, "taker_buy_volume": 2496.1, "taker_buy_quote": 358.68957}, {"ts": 1768614240000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 10560.2, "quote_volume": 1517.48542, "trades": 14, "taker_buy_volume": 6103.7, "taker_buy_quote": 877.10169}, {"ts": 1768614300000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 6729.9, "quote_volume": 967.07934, "trades": 13, "taker_buy_volume": 3478.6, "taker_buy_quote": 499.87482}, {"ts": 1768614360000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 473.0, "quote_volume": 67.95344, "trades": 7, "taker_buy_volume": 306.4, "taker_buy_quote": 44.02968}, {"ts": 1768614420000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 6569.4, "quote_volume": 944.03103, "trades": 14, "taker_buy_volume": 5472.5, "taker_buy_quote": 786.4065}, {"ts": 1768614480000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 5983.3, "quote_volume": 860.3489, "trades": 17, "taker_buy_volume": 5486.9, "taker_buy_quote": 789.01622}, {"ts": 1768614540000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 39499.6, "quote_volume": 5686.90853, "trades": 49, "taker_buy_volume": 18117.2, "taker_buy_quote": 2607.86588}, {"ts": 1768614600000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 8401.1, "quote_volume": 1209.85901, "trades": 20, "taker_buy_volume": 8114.3, "taker_buy_quote": 1168.55981}, {"ts": 1768614660000, "open": 0.144, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 3990.1, "quote_volume": 574.26417, "trades": 16, "taker_buy_volume": 54.0, "taker_buy_quote": 7.7706}, {"ts": 1768614720000, "open": 0.1439, "high": 0.1439, "low": 0.1439, "close": 0.1439, "volume": 2636.0, "quote_volume": 379.3204, "trades": 7, "taker_buy_volume": 2636.0, "taker_buy_quote": 379.3204}, {"ts": 1768614780000, "open": 0.144, "high": 0.1442, "low": 0.1439, "close": 0.1442, "volume": 102898.6, "quote_volume": 14832.45005, "trades": 86, "taker_buy_volume": 86131.5, "taker_buy_quote": 12415.82713}, {"ts": 1768614840000, "open": 0.1443, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 88797.3, "quote_volume": 12809.45337, "trades": 58, "taker_buy_volume": 42879.0, "taker_buy_quote": 6187.39025}, {"ts": 1768614900000, "open": 0.1441, "high": 0.1441, "low": 0.1437, "close": 0.1438, "volume": 375110.5, "quote_volume": 53955.48377, "trades": 124, "taker_buy_volume": 10233.4, "taker_buy_quote": 1473.16707}, {"ts": 1768614960000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 1326.4, "quote_volume": 190.72058, "trades": 13, "taker_buy_volume": 157.6, "taker_buy_quote": 22.66288}, {"ts": 1768615020000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 4124.8, "quote_volume": 592.70988, "trades": 21, "taker_buy_volume": 349.8, "taker_buy_quote": 50.29624}, {"ts": 1768615080000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 10874.7, "quote_volume": 1563.06555, "trades": 23, "taker_buy_volume": 8460.5, "taker_buy_quote": 1215.91089}, {"ts": 1768615140000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 1140.7, "quote_volume": 163.97212, "trades": 9, "taker_buy_volume": 535.3, "taker_buy_quote": 76.97614}, {"ts": 1768615200000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 242.0, "quote_volume": 34.79197, "trades": 4, "taker_buy_volume": 165.7, "taker_buy_quote": 23.82766}, {"ts": 1768615260000, "open": 0.1438, "high": 0.1439, "low": 0.1436, "close": 0.1436, "volume": 3815.6, "quote_volume": 548.50893, "trades": 21, "taker_buy_volume": 832.8, "taker_buy_quote": 119.76712}, {"ts": 1768615320000, "open": 0.1436, "high": 0.1436, "low": 0.1433, "close": 0.1434, "volume": 91431.7, "quote_volume": 13107.85022, "trades": 81, "taker_buy_volume": 21574.4, "taker_buy_quote": 3091.87796}, {"ts": 1768615380000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1435, "volume": 11567.1, "quote_volume": 1659.74763, "trades": 39, "taker_buy_volume": 10390.7, "taker_buy_quote": 1490.96488}, {"ts": 1768615440000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 5316.0, "quote_volume": 762.74341, "trades": 29, "taker_buy_volume": 2697.7, "taker_buy_quote": 387.11995}, {"ts": 1768615500000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 52641.9, "quote_volume": 7545.82938, "trades": 52, "taker_buy_volume": 6277.2, "taker_buy_quote": 900.16475}, {"ts": 1768615560000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 147484.1, "quote_volume": 21155.72587, "trades": 111, "taker_buy_volume": 44113.2, "taker_buy_quote": 6329.86974}, {"ts": 1768615620000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 16062.2, "quote_volume": 2303.29807, "trades": 34, "taker_buy_volume": 14476.8, "taker_buy_quote": 2075.98078}, {"ts": 1768615680000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 14983.4, "quote_volume": 2147.0509, "trades": 38, "taker_buy_volume": 6864.4, "taker_buy_quote": 983.78845}, {"ts": 1768615740000, "open": 0.1433, "high": 0.1433, "low": 0.143, "close": 0.1431, "volume": 61598.9, "quote_volume": 8818.32401, "trades": 46, "taker_buy_volume": 12400.2, "taker_buy_quote": 1776.92786}, {"ts": 1768615800000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 2895.5, "quote_volume": 414.37436, "trades": 21, "taker_buy_volume": 1823.8, "taker_buy_quote": 261.02999}, {"ts": 1768615860000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 2392.1, "quote_volume": 342.60931, "trades": 26, "taker_buy_volume": 1787.6, "taker_buy_quote": 256.04491}, {"ts": 1768615920000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 1375.6, "quote_volume": 196.97755, "trades": 11, "taker_buy_volume": 357.3, "taker_buy_quote": 51.16536}, {"ts": 1768615980000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.143, "volume": 17435.1, "quote_volume": 2496.3739, "trades": 36, "taker_buy_volume": 3701.1, "taker_buy_quote": 529.98984}, {"ts": 1768616040000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 16232.1, "quote_volume": 2323.03326, "trades": 41, "taker_buy_volume": 3310.5, "taker_buy_quote": 473.9523}, {"ts": 1768616100000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 1813.8, "quote_volume": 259.60592, "trades": 15, "taker_buy_volume": 511.4, "taker_buy_quote": 73.23248}, {"ts": 1768616160000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 197.7, "quote_volume": 28.29681, "trades": 3, "taker_buy_volume": 59.4, "taker_buy_quote": 8.50608}, {"ts": 1768616220000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 6198.3, "quote_volume": 887.91634, "trades": 24, "taker_buy_volume": 5441.3, "taker_buy_quote": 779.45649}, {"ts": 1768616280000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 407.2, "quote_volume": 58.33015, "trades": 6, "taker_buy_volume": 191.1, "taker_buy_quote": 27.38463}, {"ts": 1768616340000, "open": 0.1432, "high": 0.1432, "low": 0.1429, "close": 0.1429, "volume": 23162.0, "quote_volume": 3313.06238, "trades": 34, "taker_buy_volume": 3918.9, "taker_buy_quote": 560.79822}, {"ts": 1768616400000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 35808.9, "quote_volume": 5120.64311, "trades": 35, "taker_buy_volume": 11015.0, "taker_buy_quote": 1575.145}, {"ts": 1768616460000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 16300.3, "quote_volume": 2329.32756, "trades": 19, "taker_buy_volume": 223.8, "taker_buy_quote": 31.99571}, {"ts": 1768616520000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 2386.9, "quote_volume": 340.90598, "trades": 16, "taker_buy_volume": 566.6, "taker_buy_quote": 80.96714}, {"ts": 1768616580000, "open": 0.1428, "high": 0.143, "low": 0.1428, "close": 0.143, "volume": 15434.6, "quote_volume": 2204.66569, "trades": 28, "taker_buy_volume": 4354.6, "taker_buy_quote": 622.38783}, {"ts": 1768616640000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 639.5, "quote_volume": 91.49746, "trades": 7, "taker_buy_volume": 489.6, "taker_buy_quote": 70.06176}, {"ts": 1768616700000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 23096.2, "quote_volume": 3305.05932, "trades": 30, "taker_buy_volume": 8474.3, "taker_buy_quote": 1212.67233}, {"ts": 1768616760000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 6439.3, "quote_volume": 922.62134, "trades": 30, "taker_buy_volume": 6362.5, "taker_buy_quote": 911.6159}, {"ts": 1768616820000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 8618.2, "quote_volume": 1235.87528, "trades": 33, "taker_buy_volume": 3982.8, "taker_buy_quote": 571.17111}, {"ts": 1768616880000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 2010.3, "quote_volume": 288.02701, "trades": 21, "taker_buy_volume": 363.3, "taker_buy_quote": 52.06089}, {"ts": 1768616940000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 1153.7, "quote_volume": 165.30905, "trades": 6, "taker_buy_volume": 992.1, "taker_buy_quote": 142.16793}, {"ts": 1768617000000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 1307.4, "quote_volume": 187.23377, "trades": 18, "taker_buy_volume": 419.3, "taker_buy_quote": 60.07015}, {"ts": 1768617060000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 2969.4, "quote_volume": 424.9365, "trades": 17, "taker_buy_volume": 153.6, "taker_buy_quote": 21.99552}, {"ts": 1768617120000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 8121.0, "quote_volume": 1161.36764, "trades": 14, "taker_buy_volume": 6119.3, "taker_buy_quote": 875.1329}, {"ts": 1768617180000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 15111.2, "quote_volume": 2160.89322, "trades": 35, "taker_buy_volume": 3835.9, "taker_buy_quote": 548.5337}, {"ts": 1768617240000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 7021.9, "quote_volume": 1004.29274, "trades": 20, "taker_buy_volume": 3035.5, "taker_buy_quote": 434.23754}, {"ts": 1768617300000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 442.3, "quote_volume": 63.31542, "trades": 6, "taker_buy_volume": 222.9, "taker_buy_quote": 31.91928}, {"ts": 1768617360000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 878.8, "quote_volume": 125.7964, "trades": 12, "taker_buy_volume": 401.2, "taker_buy_quote": 57.45184}, {"ts": 1768617420000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 15117.5, "quote_volume": 2163.30659, "trades": 31, "taker_buy_volume": 9265.6, "taker_buy_quote": 1325.91434}, {"ts": 1768617480000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 21168.6, "quote_volume": 3029.23378, "trades": 23, "taker_buy_volume": 2659.3, "taker_buy_quote": 380.55295}, {"ts": 1768617540000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 1965.1, "quote_volume": 281.40999, "trades": 20, "taker_buy_volume": 1637.0, "taker_buy_quote": 234.42607}, {"ts": 1768617600000, "open": 0.1433, "high": 0.1433, "low": 0.143, "close": 0.143, "volume": 9703.0, "quote_volume": 1389.33364, "trades": 38, "taker_buy_volume": 1082.8, "taker_buy_quote": 155.14524}, {"ts": 1768617660000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 8648.7, "quote_volume": 1236.79604, "trades": 25, "taker_buy_volume": 7149.5, "taker_buy_quote": 1022.41044}, {"ts": 1768617720000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 3397.5, "quote_volume": 485.8425, "trades": 12, "taker_buy_volume": 934.6, "taker_buy_quote": 133.6478}, {"ts": 1768617780000, "open": 0.1431, "high": 0.1431, "low": 0.1428, "close": 0.1428, "volume": 10990.7, "quote_volume": 1570.726, "trades": 35, "taker_buy_volume": 361.4, "taker_buy_quote": 51.6669}, {"ts": 1768617840000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 10714.5, "quote_volume": 1531.77515, "trades": 22, "taker_buy_volume": 9876.1, "taker_buy_quote": 1411.96011}, {"ts": 1768617900000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 12244.1, "quote_volume": 1752.14118, "trades": 27, "taker_buy_volume": 3397.2, "taker_buy_quote": 486.14979}, {"ts": 1768617960000, "open": 0.1431, "high": 0.1432, "low": 0.1429, "close": 0.1431, "volume": 7491.4, "quote_volume": 1071.66935, "trades": 31, "taker_buy_volume": 2222.8, "taker_buy_quote": 318.03029}, {"ts": 1768618020000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 24311.6, "quote_volume": 3476.60566, "trades": 31, "taker_buy_volume": 11374.4, "taker_buy_quote": 1626.58606}, {"ts": 1768618080000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 15461.3, "quote_volume": 2212.49436, "trades": 29, "taker_buy_volume": 15284.6, "taker_buy_quote": 2187.22626}, {"ts": 1768618140000, "open": 0.1432, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 14430.4, "quote_volume": 2064.96961, "trades": 36, "taker_buy_volume": 10456.2, "taker_buy_quote": 1496.28956}, {"ts": 1768618200000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618260000, "open": 0.1432, "high": 0.1435, "low": 0.1432, "close": 0.1434, "volume": 54657.3, "quote_volume": 7834.92862, "trades": 65, "taker_buy_volume": 45224.6, "taker_buy_quote": 6482.31232}, {"ts": 1768618320000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 12365.6, "quote_volume": 1771.88563, "trades": 38, "taker_buy_volume": 3019.9, "taker_buy_quote": 432.90336}, {"ts": 1768618380000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 5328.5, "quote_volume": 762.69952, "trades": 17, "taker_buy_volume": 1911.7, "taker_buy_quote": 273.75544}, {"ts": 1768618440000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 18727.4, "quote_volume": 2682.15028, "trades": 17, "taker_buy_volume": 17764.0, "taker_buy_quote": 2544.1914}, {"ts": 1768618500000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 4354.3, "quote_volume": 623.53576, "trades": 6, "taker_buy_volume": 795.0, "taker_buy_quote": 113.844}, {"ts": 1768618560000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 27695.2, "quote_volume": 3965.96098, "trades": 26, "taker_buy_volume": 18861.8, "taker_buy_quote": 2701.0181}, {"ts": 1768618620000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 6018.2, "quote_volume": 861.83623, "trades": 17, "taker_buy_volume": 5795.2, "taker_buy_quote": 829.90263}, {"ts": 1768618680000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 24556.3, "quote_volume": 3517.77879, "trades": 24, "taker_buy_volume": 4917.4, "taker_buy_quote": 704.66342}, {"ts": 1768618740000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 10511.0, "quote_volume": 1506.21864, "trades": 21, "taker_buy_volume": 4251.4, "taker_buy_quote": 609.22562}, {"ts": 1768618800000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 9160.3, "quote_volume": 1312.63937, "trades": 21, "taker_buy_volume": 660.8, "taker_buy_quote": 94.70987}, {"ts": 1768618860000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 1470.3, "quote_volume": 210.60035, "trades": 11, "taker_buy_volume": 533.9, "taker_buy_quote": 76.50787}, {"ts": 1768618920000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 12144.1, "quote_volume": 1739.02863, "trades": 41, "taker_buy_volume": 5873.2, "taker_buy_quote": 841.27199}, {"ts": 1768618980000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 27663.1, "quote_volume": 3958.81695, "trades": 39, "taker_buy_volume": 14805.9, "taker_buy_quote": 2118.95163}, {"ts": 1768619040000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 11417.8, "quote_volume": 1634.08018, "trades": 22, "taker_buy_volume": 1930.0, "taker_buy_quote": 276.376}, {"ts": 1768619100000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 11143.4, "quote_volume": 1594.62054, "trades": 16, "taker_buy_volume": 1022.4, "taker_buy_quote": 146.30544}, {"ts": 1768619160000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 1094.9, "quote_volume": 156.76418, "trades": 8, "taker_buy_volume": 839.9, "taker_buy_quote": 120.27368}, {"ts": 1768619220000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 19721.9, "quote_volume": 2825.45224, "trades": 51, "taker_buy_volume": 15189.3, "taker_buy_quote": 2175.94619}, {"ts": 1768619280000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 915.3, "quote_volume": 131.21216, "trades": 11, "taker_buy_volume": 496.7, "taker_buy_quote": 71.22678}, {"ts": 1768619340000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 70045.5, "quote_volume": 10048.66958, "trades": 36, "taker_buy_volume": 69782.7, "taker_buy_quote": 10010.98766}, {"ts": 1768619400000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 6204.9, "quote_volume": 890.10994, "trades": 13, "taker_buy_volume": 3272.8, "taker_buy_quote": 469.6468}, {"ts": 1768619460000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 17419.3, "quote_volume": 2498.01888, "trades": 32, "taker_buy_volume": 3387.6, "taker_buy_quote": 485.8731}, {"ts": 1768619520000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 1530.5, "quote_volume": 219.45893, "trades": 14, "taker_buy_volume": 328.9, "taker_buy_quote": 47.17136}, {"ts": 1768619580000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 218.2, "quote_volume": 31.28284, "trades": 3, "taker_buy_volume": 147.8, "taker_buy_quote": 21.19452}, {"ts": 1768619640000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 13261.9, "quote_volume": 1900.43411, "trades": 25, "taker_buy_volume": 7411.2, "taker_buy_quote": 1062.03646}, {"ts": 1768619700000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 910.5, "quote_volume": 130.40687, "trades": 11, "taker_buy_volume": 232.7, "taker_buy_quote": 33.34591}, {"ts": 1768619760000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 3247.3, "quote_volume": 465.36527, "trades": 18, "taker_buy_volume": 2214.5, "taker_buy_quote": 317.36503}, {"ts": 1768619820000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 5364.0, "quote_volume": 769.17161, "trades": 17, "taker_buy_volume": 5028.2, "taker_buy_quote": 721.04388}, {"ts": 1768619880000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 5141.9, "quote_volume": 737.09575, "trades": 28, "taker_buy_volume": 1827.9, "taker_buy_quote": 261.96731}, {"ts": 1768619940000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 7715.8, "quote_volume": 1106.05161, "trades": 21, "taker_buy_volume": 3774.7, "taker_buy_quote": 541.29198}, {"ts": 1768620000000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 47554.5, "quote_volume": 6809.8044, "trades": 42, "taker_buy_volume": 1587.6, "taker_buy_quote": 227.35199}, {"ts": 1768620060000, "open": 0.1431, "high": 0.1433, "low": 0.143, "close": 0.1433, "volume": 78244.7, "quote_volume": 11204.05728, "trades": 47, "taker_buy_volume": 75903.3, "taker_buy_quote": 10869.00643}, {"ts": 1768620120000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 5821.6, "quote_volume": 833.69984, "trades": 23, "taker_buy_volume": 981.4, "taker_buy_quote": 140.60626}, {"ts": 1768620180000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 75842.9, "quote_volume": 10853.20075, "trades": 50, "taker_buy_volume": 55277.8, "taker_buy_quote": 7910.33494}, {"ts": 1768620240000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 1808.2, "quote_volume": 258.88973, "trades": 18, "taker_buy_volume": 1293.3, "taker_buy_quote": 185.20056}, {"ts": 1768620300000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 11284.4, "quote_volume": 1615.93747, "trades": 14, "taker_buy_volume": 197.6, "taker_buy_quote": 28.30771}, {"ts": 1768620360000, "open": 0.1432, "high": 0.1432, "low": 0.143, "close": 0.143, "volume": 13267.6, "quote_volume": 1898.611, "trades": 22, "taker_buy_volume": 467.7, "taker_buy_quote": 66.95997}, {"ts": 1768620420000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.143, "volume": 59380.7, "quote_volume": 8497.38214, "trades": 34, "taker_buy_volume": 54720.6, "taker_buy_quote": 7830.55116}, {"ts": 1768620480000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 415.7, "quote_volume": 59.46838, "trades": 5, "taker_buy_volume": 232.8, "taker_buy_quote": 33.31368}, {"ts": 1768620540000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 22799.0, "quote_volume": 3260.31076, "trades": 43, "taker_buy_volume": 9657.8, "taker_buy_quote": 1381.11916}, {"ts": 1768620600000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 5334.3, "quote_volume": 762.79723, "trades": 10, "taker_buy_volume": 236.9, "taker_buy_quote": 33.8767}, {"ts": 1768620660000, "open": 0.143, "high": 0.143, "low": 0.1424, "close": 0.1425, "volume": 186216.7, "quote_volume": 26541.25409, "trades": 157, "taker_buy_volume": 37633.0, "taker_buy_quote": 5362.38223}, {"ts": 1768620720000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 13671.2, "quote_volume": 1946.99652, "trades": 20, "taker_buy_volume": 2844.0, "taker_buy_quote": 405.20324}, {"ts": 1768620780000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 33123.4, "quote_volume": 4713.37097, "trades": 33, "taker_buy_volume": 19918.8, "taker_buy_quote": 2834.48649}, {"ts": 1768620840000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 26894.6, "quote_volume": 3827.09191, "trades": 29, "taker_buy_volume": 10702.0, "taker_buy_quote": 1522.8946}, {"ts": 1768620900000, "open": 0.1423, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 63840.8, "quote_volume": 9078.44295, "trades": 39, "taker_buy_volume": 14020.5, "taker_buy_quote": 1993.85983}, {"ts": 1768620960000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 24961.1, "quote_volume": 3551.45509, "trades": 27, "taker_buy_volume": 15441.2, "taker_buy_quote": 2197.28276}, {"ts": 1768621020000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 15143.5, "quote_volume": 2153.45168, "trades": 36, "taker_buy_volume": 12858.0, "taker_buy_quote": 1828.45358}, {"ts": 1768621080000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 1203.6, "quote_volume": 171.20809, "trades": 16, "taker_buy_volume": 561.7, "taker_buy_quote": 79.92991}, {"ts": 1768621140000, "open": 0.1423, "high": 0.1423, "low": 0.1421, "close": 0.1421, "volume": 15006.7, "quote_volume": 2133.942, "trades": 28, "taker_buy_volume": 514.3, "taker_buy_quote": 73.15648}, {"ts": 1768621200000, "open": 0.1422, "high": 0.1424, "low": 0.1421, "close": 0.1424, "volume": 18140.9, "quote_volume": 2580.65825, "trades": 24, "taker_buy_volume": 17889.5, "taker_buy_quote": 2544.91215}, {"ts": 1768621260000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 18968.7, "quote_volume": 2702.74083, "trades": 36, "taker_buy_volume": 4592.4, "taker_buy_quote": 654.16033}, {"ts": 1768621320000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 2845.8, "quote_volume": 405.55385, "trades": 9, "taker_buy_volume": 1339.4, "taker_buy_quote": 190.89956}, {"ts": 1768621380000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 13062.0, "quote_volume": 1861.74488, "trades": 33, "taker_buy_volume": 5447.1, "taker_buy_quote": 776.65891}, {"ts": 1768621440000, "open": 0.1425, "high": 0.1427, "low": 0.1425, "close": 0.1427, "volume": 19145.2, "quote_volume": 2731.49712, "trades": 39, "taker_buy_volume": 8099.9, "taker_buy_quote": 1155.35661}, {"ts": 1768621500000, "open": 0.1426, "high": 0.1427, "low": 0.1424, "close": 0.1424, "volume": 70358.1, "quote_volume": 10027.2695, "trades": 84, "taker_buy_volume": 38688.4, "taker_buy_quote": 5514.299}, {"ts": 1768621560000, "open": 0.1423, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 11815.9, "quote_volume": 1682.50811, "trades": 21, "taker_buy_volume": 10587.5, "taker_buy_quote": 1507.67472}, {"ts": 1768621620000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 11782.5, "quote_volume": 1679.06687, "trades": 32, "taker_buy_volume": 6975.9, "taker_buy_quote": 994.23407}, {"ts": 1768621680000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 3063.8, "quote_volume": 436.62745, "trades": 22, "taker_buy_volume": 1378.2, "taker_buy_quote": 196.42945}, {"ts": 1768621740000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 10417.4, "quote_volume": 1484.51912, "trades": 25, "taker_buy_volume": 9002.9, "taker_buy_quote": 1282.95287}, {"ts": 1768621800000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 21317.2, "quote_volume": 3038.15631, "trades": 46, "taker_buy_volume": 3541.3, "taker_buy_quote": 504.94903}, {"ts": 1768621860000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 5120.9, "quote_volume": 730.28938, "trades": 22, "taker_buy_volume": 1471.2, "taker_buy_quote": 209.8458}, {"ts": 1768621920000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 2144.4, "quote_volume": 305.77275, "trades": 17, "taker_buy_volume": 1062.5, "taker_buy_quote": 151.5125}, {"ts": 1768621980000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 21302.7, "quote_volume": 3039.57687, "trades": 23, "taker_buy_volume": 21216.3, "taker_buy_quote": 3027.24759}, {"ts": 1768622040000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 9635.9, "quote_volume": 1375.03586, "trades": 31, "taker_buy_volume": 1016.0, "taker_buy_quote": 144.9832}, {"ts": 1768622100000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 1264.6, "quote_volume": 180.35925, "trades": 10, "taker_buy_volume": 272.9, "taker_buy_quote": 38.94283}, {"ts": 1768622160000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 441.3, "quote_volume": 62.94798, "trades": 7, "taker_buy_volume": 186.0, "taker_buy_quote": 26.5422}, {"ts": 1768622220000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 5825.5, "quote_volume": 831.33577, "trades": 20, "taker_buy_volume": 4064.8, "taker_buy_quote": 580.08818}, {"ts": 1768622280000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 4157.4, "quote_volume": 593.46815, "trades": 16, "taker_buy_volume": 2071.7, "taker_buy_quote": 295.83876}, {"ts": 1768622340000, "open": 0.1428, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 17202.0, "quote_volume": 2454.63606, "trades": 28, "taker_buy_volume": 292.6, "taker_buy_quote": 41.78328}, {"ts": 1768622400000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 1899.8, "quote_volume": 270.76104, "trades": 21, "taker_buy_volume": 395.4, "taker_buy_quote": 56.38404}, {"ts": 1768622460000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 11881.9, "quote_volume": 1693.32922, "trades": 31, "taker_buy_volume": 1584.7, "taker_buy_quote": 225.97822}, {"ts": 1768622520000, "open": 0.1425, "high": 0.1428, "low": 0.1424, "close": 0.1426, "volume": 72728.3, "quote_volume": 10380.30636, "trades": 94, "taker_buy_volume": 34951.2, "taker_buy_quote": 4987.37856}, {"ts": 1768622580000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 6216.0, "quote_volume": 886.26689, "trades": 23, "taker_buy_volume": 1122.7, "taker_buy_quote": 160.11525}, {"ts": 1768622640000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 1312.6, "quote_volume": 187.19983, "trades": 16, "taker_buy_volume": 723.4, "taker_buy_quote": 103.17991}, {"ts": 1768622700000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1427, "volume": 10166.6, "quote_volume": 1449.80171, "trades": 28, "taker_buy_volume": 1313.9, "taker_buy_quote": 187.41372}, {"ts": 1768622760000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 15135.4, "quote_volume": 2157.68981, "trades": 39, "taker_buy_volume": 1084.7, "taker_buy_quote": 154.62172}, {"ts": 1768622820000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 46650.5, "quote_volume": 6647.69625, "trades": 48, "taker_buy_volume": 20768.4, "taker_buy_quote": 2959.497}, {"ts": 1768622880000, "open": 0.1425, "high": 0.1425, "low": 0.1423, "close": 0.1423, "volume": 30176.1, "quote_volume": 4296.26178, "trades": 63, "taker_buy_volume": 15350.6, "taker_buy_quote": 2185.62597}, {"ts": 1768622940000, "open": 0.1424, "high": 0.1424, "low": 0.1419, "close": 0.142, "volume": 100325.3, "quote_volume": 14248.78994, "trades": 124, "taker_buy_volume": 19101.9, "taker_buy_quote": 2714.84918}, {"ts": 1768623000000, "open": 0.1419, "high": 0.1421, "low": 0.1419, "close": 0.1421, "volume": 47784.6, "quote_volume": 6781.13276, "trades": 63, "taker_buy_volume": 21720.2, "taker_buy_quote": 3082.42845}, {"ts": 1768623060000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 3830.7, "quote_volume": 544.21313, "trades": 24, "taker_buy_volume": 1436.1, "taker_buy_quote": 204.07685}, {"ts": 1768623120000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1422, "volume": 3314.3, "quote_volume": 471.32585, "trades": 15, "taker_buy_volume": 2365.4, "taker_buy_quote": 336.39926}, {"ts": 1768623180000, "open": 0.1423, "high": 0.1423, "low": 0.142, "close": 0.142, "volume": 37889.0, "quote_volume": 5383.18752, "trades": 58, "taker_buy_volume": 9374.0, "taker_buy_quote": 1331.6313}, {"ts": 1768623240000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 1948.5, "quote_volume": 276.78027, "trades": 20, "taker_buy_volume": 932.7, "taker_buy_quote": 132.53667}, {"ts": 1768623300000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 12822.7, "quote_volume": 1821.04063, "trades": 39, "taker_buy_volume": 8783.7, "taker_buy_quote": 1247.50263}, {"ts": 1768623360000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 22725.6, "quote_volume": 3227.31771, "trades": 58, "taker_buy_volume": 6270.8, "taker_buy_quote": 890.73611}, {"ts": 1768623420000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.142, "volume": 10327.0, "quote_volume": 1467.7737, "trades": 42, "taker_buy_volume": 7341.9, "taker_buy_quote": 1043.59872}, {"ts": 1768623480000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 3011.7, "quote_volume": 428.08379, "trades": 27, "taker_buy_volume": 2109.9, "taker_buy_quote": 299.93801}, {"ts": 1768623540000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 2776.0, "quote_volume": 394.4696, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623600000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 7353.1, "quote_volume": 1044.1812, "trades": 24, "taker_buy_volume": 3948.9, "taker_buy_quote": 560.7848}, {"ts": 1768623660000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 33907.5, "quote_volume": 4811.87273, "trades": 40, "taker_buy_volume": 16570.2, "taker_buy_quote": 2351.70986}, {"ts": 1768623720000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 312.6, "quote_volume": 44.3892, "trades": 2, "taker_buy_volume": 312.6, "taker_buy_quote": 44.3892}, {"ts": 1768623780000, "open": 0.142, "high": 0.1421, "low": 0.1419, "close": 0.1421, "volume": 2907.0, "quote_volume": 412.90561, "trades": 20, "taker_buy_volume": 2756.1, "taker_buy_quote": 391.4929}, {"ts": 1768623840000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 17379.2, "quote_volume": 2471.08602, "trades": 35, "taker_buy_volume": 4606.5, "taker_buy_quote": 655.0443}, {"ts": 1768623900000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 13749.9, "quote_volume": 1955.1915, "trades": 34, "taker_buy_volume": 4575.8, "taker_buy_quote": 650.67876}, {"ts": 1768623960000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 807.6, "quote_volume": 114.79659, "trades": 8, "taker_buy_volume": 366.3, "taker_buy_quote": 52.08786}, {"ts": 1768624020000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 4509.2, "quote_volume": 641.28035, "trades": 19, "taker_buy_volume": 4095.8, "taker_buy_quote": 582.49487}, {"ts": 1768624080000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 6842.1, "quote_volume": 973.58704, "trades": 35, "taker_buy_volume": 4112.9, "taker_buy_quote": 585.26567}, {"ts": 1768624140000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 19732.0, "quote_volume": 2809.19689, "trades": 28, "taker_buy_volume": 18447.7, "taker_buy_quote": 2626.441}, {"ts": 1768624200000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 18202.5, "quote_volume": 2592.0557, "trades": 27, "taker_buy_volume": 7908.8, "taker_buy_quote": 1126.23282}, {"ts": 1768624260000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 10404.8, "quote_volume": 1482.67601, "trades": 5, "taker_buy_volume": 10324.9, "taker_buy_quote": 1471.29825}, {"ts": 1768624320000, "open": 0.1425, "high": 0.1427, "low": 0.1425, "close": 0.1427, "volume": 318161.2, "quote_volume": 45340.83565, "trades": 56, "taker_buy_volume": 313157.7, "taker_buy_quote": 44627.35089}, {"ts": 1768624380000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 526.9, "quote_volume": 75.16633, "trades": 7, "taker_buy_volume": 303.9, "taker_buy_quote": 43.36653}, {"ts": 1768624440000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 16884.0, "quote_volume": 2408.40498, "trades": 22, "taker_buy_volume": 7465.8, "taker_buy_quote": 1065.36966}, {"ts": 1768624500000, "open": 0.1426, "high": 0.1426, "low": 0.1423, "close": 0.1424, "volume": 12383.7, "quote_volume": 1763.92954, "trades": 56, "taker_buy_volume": 4728.1, "taker_buy_quote": 673.32865}, {"ts": 1768624560000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 9622.9, "quote_volume": 1370.27681, "trades": 26, "taker_buy_volume": 8188.5, "taker_buy_quote": 1166.0424}, {"ts": 1768624620000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 1401.8, "quote_volume": 199.54364, "trades": 11, "taker_buy_volume": 675.0, "taker_buy_quote": 96.12}, {"ts": 1768624680000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 535.7, "quote_volume": 76.26802, "trades": 6, "taker_buy_volume": 379.1, "taker_buy_quote": 53.98384}, {"ts": 1768624740000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 4050.2, "quote_volume": 576.78485, "trades": 18, "taker_buy_volume": 3732.1, "taker_buy_quote": 531.48741}, {"ts": 1768624800000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 822.8, "quote_volume": 117.22781, "trades": 9, "taker_buy_volume": 610.9, "taker_buy_quote": 87.05325}, {"ts": 1768624860000, "open": 0.1425, "high": 0.1425, "low": 0.1422, "close": 0.1423, "volume": 31555.9, "quote_volume": 4491.9938, "trades": 72, "taker_buy_volume": 8182.3, "taker_buy_quote": 1164.74158}, {"ts": 1768624920000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1422, "volume": 12111.9, "quote_volume": 1722.34203, "trades": 35, "taker_buy_volume": 9103.0, "taker_buy_quote": 1294.48346}, {"ts": 1768624980000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 2830.5, "quote_volume": 402.44448, "trades": 25, "taker_buy_volume": 1939.0, "taker_buy_quote": 275.7258}, {"ts": 1768625040000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 2547.0, "quote_volume": 362.44582, "trades": 11, "taker_buy_volume": 2547.0, "taker_buy_quote": 362.44582}, {"ts": 1768625100000, "open": 0.1423, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 11083.0, "quote_volume": 1577.51248, "trades": 38, "taker_buy_volume": 8129.6, "taker_buy_quote": 1157.073}, {"ts": 1768625160000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 1679.8, "quote_volume": 239.35242, "trades": 15, "taker_buy_volume": 1489.0, "taker_buy_quote": 212.1825}, {"ts": 1768625220000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 294.7, "quote_volume": 42.00774, "trades": 4, "taker_buy_volume": 129.9, "taker_buy_quote": 18.52374}, {"ts": 1768625280000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 5635.0, "quote_volume": 802.9917, "trades": 17, "taker_buy_volume": 42.0, "taker_buy_quote": 5.9892}, {"ts": 1768625340000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 10838.5, "quote_volume": 1545.5742, "trades": 34, "taker_buy_volume": 6404.8, "taker_buy_quote": 913.34619}, {"ts": 1768625400000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 3758.2, "quote_volume": 536.10671, "trades": 16, "taker_buy_volume": 2610.0, "taker_buy_quote": 372.37339}, {"ts": 1768625460000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 899.8, "quote_volume": 128.28186, "trades": 8, "taker_buy_volume": 603.6, "taker_buy_quote": 86.07336}, {"ts": 1768625520000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 9675.7, "quote_volume": 1378.83231, "trades": 17, "taker_buy_volume": 450.6, "taker_buy_quote": 64.25556}, {"ts": 1768625580000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 28975.8, "quote_volume": 4134.65451, "trades": 39, "taker_buy_volume": 18214.5, "taker_buy_quote": 2599.14573}, {"ts": 1768625640000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 1017.0, "quote_volume": 145.06153, "trades": 12, "taker_buy_volume": 373.3, "taker_buy_quote": 53.26991}, {"ts": 1768625700000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 1542.7, "quote_volume": 220.12553, "trades": 8, "taker_buy_volume": 1365.1, "taker_buy_quote": 194.79977}, {"ts": 1768625760000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 7273.9, "quote_volume": 1037.23464, "trades": 20, "taker_buy_volume": 225.3, "taker_buy_quote": 32.12778}, {"ts": 1768625820000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 209.4, "quote_volume": 29.8395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625880000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 665.2, "quote_volume": 94.82193, "trades": 11, "taker_buy_volume": 309.3, "taker_buy_quote": 44.10618}, {"ts": 1768625940000, "open": 0.1426, "high": 0.1426, "low": 0.1423, "close": 0.1423, "volume": 8423.3, "quote_volume": 1200.16197, "trades": 29, "taker_buy_volume": 2134.9, "taker_buy_quote": 304.23036}, {"ts": 1768626000000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 5047.2, "quote_volume": 718.87612, "trades": 19, "taker_buy_volume": 4627.6, "taker_buy_quote": 659.10974}, {"ts": 1768626060000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 22681.5, "quote_volume": 3233.36105, "trades": 33, "taker_buy_volume": 17432.0, "taker_buy_quote": 2485.31629}, {"ts": 1768626120000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 17101.9, "quote_volume": 2434.3244, "trades": 43, "taker_buy_volume": 1613.9, "taker_buy_quote": 229.83548}, {"ts": 1768626180000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 1178.1, "quote_volume": 167.86159, "trades": 7, "taker_buy_volume": 1001.5, "taker_buy_quote": 142.71375}, {"ts": 1768626240000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 16279.8, "quote_volume": 2319.69176, "trades": 27, "taker_buy_volume": 14482.4, "taker_buy_quote": 2063.742}, {"ts": 1768626300000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 7105.6, "quote_volume": 1012.61105, "trades": 21, "taker_buy_volume": 770.8, "taker_buy_quote": 109.90205}, {"ts": 1768626360000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 7844.1, "quote_volume": 1117.79675, "trades": 20, "taker_buy_volume": 7315.6, "taker_buy_quote": 1042.49953}, {"ts": 1768626420000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 930.2, "quote_volume": 132.60078, "trades": 11, "taker_buy_volume": 472.8, "taker_buy_quote": 67.42128}, {"ts": 1768626480000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 1306.5, "quote_volume": 186.1827, "trades": 6, "taker_buy_volume": 64.5, "taker_buy_quote": 9.1977}, {"ts": 1768626540000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 4431.1, "quote_volume": 631.19529, "trades": 17, "taker_buy_volume": 69.9, "taker_buy_quote": 9.96075}, {"ts": 1768626600000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 3050.6, "quote_volume": 434.44295, "trades": 19, "taker_buy_volume": 1654.9, "taker_buy_quote": 235.69527}, {"ts": 1768626660000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 17005.0, "quote_volume": 2421.58657, "trades": 27, "taker_buy_volume": 745.7, "taker_buy_quote": 106.26225}, {"ts": 1768626720000, "open": 0.1423, "high": 0.1425, "low": 0.1423, "close": 0.1425, "volume": 23909.1, "quote_volume": 3405.35661, "trades": 26, "taker_buy_volume": 20834.5, "taker_buy_quote": 2967.54191}, {"ts": 1768626780000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 15956.2, "quote_volume": 2273.78807, "trades": 18, "taker_buy_volume": 15732.8, "taker_buy_quote": 2241.95357}, {"ts": 1768626840000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 12393.9, "quote_volume": 1765.92151, "trades": 26, "taker_buy_volume": 3842.0, "taker_buy_quote": 547.42822}, {"ts": 1768626900000, "open": 0.1423, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 51408.7, "quote_volume": 7309.84853, "trades": 73, "taker_buy_volume": 14107.4, "taker_buy_quote": 2006.24544}, {"ts": 1768626960000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 65697.1, "quote_volume": 9334.66994, "trades": 91, "taker_buy_volume": 25453.6, "taker_buy_quote": 3615.79964}, {"ts": 1768627020000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 660.7, "quote_volume": 93.84543, "trades": 8, "taker_buy_volume": 260.3, "taker_buy_quote": 36.98863}, {"ts": 1768627080000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 2150.3, "quote_volume": 305.60463, "trades": 18, "taker_buy_volume": 1680.7, "taker_buy_quote": 238.87447}, {"ts": 1768627140000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 6319.4, "quote_volume": 898.63822, "trades": 19, "taker_buy_volume": 1367.2, "taker_buy_quote": 194.43538}, {"ts": 1768627200000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 5214.3, "quote_volume": 741.53639, "trades": 21, "taker_buy_volume": 629.3, "taker_buy_quote": 89.54939}, {"ts": 1768627260000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 3482.0, "quote_volume": 495.37844, "trades": 20, "taker_buy_volume": 3119.0, "taker_buy_quote": 443.73868}, {"ts": 1768627320000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 4817.5, "quote_volume": 685.54519, "trades": 21, "taker_buy_volume": 1404.8, "taker_buy_quote": 199.93452}, {"ts": 1768627380000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 12870.6, "quote_volume": 1832.79643, "trades": 24, "taker_buy_volume": 5335.9, "taker_buy_quote": 759.85515}, {"ts": 1768627440000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 13997.8, "quote_volume": 1993.22497, "trades": 23, "taker_buy_volume": 1337.7, "taker_buy_quote": 190.49352}, {"ts": 1768627500000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1425, "volume": 1214.0, "quote_volume": 172.87011, "trades": 14, "taker_buy_volume": 956.6, "taker_buy_quote": 136.22826}, {"ts": 1768627560000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 2361.8, "quote_volume": 336.44108, "trades": 13, "taker_buy_volume": 1207.6, "taker_buy_quote": 172.083}, {"ts": 1768627620000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 13165.9, "quote_volume": 1876.1281, "trades": 23, "taker_buy_volume": 4890.2, "taker_buy_quote": 696.8535}, {"ts": 1768627680000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 603.4, "quote_volume": 85.95498, "trades": 8, "taker_buy_volume": 308.2, "taker_buy_quote": 43.9185}, {"ts": 1768627740000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 21402.2, "quote_volume": 3049.52408, "trades": 43, "taker_buy_volume": 10755.0, "taker_buy_quote": 1532.70751}, {"ts": 1768627800000, "open": 0.1425, "high": 0.1425, "low": 0.1421, "close": 0.1421, "volume": 91525.1, "quote_volume": 13019.91045, "trades": 78, "taker_buy_volume": 4041.9, "taker_buy_quote": 575.251}, {"ts": 1768627860000, "open": 0.1421, "high": 0.1422, "low": 0.1419, "close": 0.1421, "volume": 81490.1, "quote_volume": 11575.43457, "trades": 85, "taker_buy_volume": 33950.2, "taker_buy_quote": 4822.29337}, {"ts": 1768627920000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 8283.3, "quote_volume": 1177.0492, "trades": 19, "taker_buy_volume": 2770.1, "taker_buy_quote": 393.63121}, {"ts": 1768627980000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 792.0, "quote_volume": 112.6073, "trades": 6, "taker_buy_volume": 641.0, "taker_buy_quote": 91.1502}, {"ts": 1768628040000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 357.6, "quote_volume": 50.83043, "trades": 7, "taker_buy_volume": 154.7, "taker_buy_quote": 21.99834}, {"ts": 1768628100000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 1030.8, "quote_volume": 146.53113, "trades": 13, "taker_buy_volume": 544.5, "taker_buy_quote": 77.4279}, {"ts": 1768628160000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1422, "volume": 2730.6, "quote_volume": 388.311, "trades": 14, "taker_buy_volume": 2224.8, "taker_buy_quote": 316.40169}, {"ts": 1768628220000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 220.6, "quote_volume": 31.38235, "trades": 3, "taker_buy_volume": 130.3, "taker_buy_quote": 18.54169}, {"ts": 1768628280000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 2290.0, "quote_volume": 325.86638, "trades": 21, "taker_buy_volume": 1813.3, "taker_buy_quote": 258.05356}, {"ts": 1768628340000, "open": 0.1423, "high": 0.1426, "low": 0.1422, "close": 0.1423, "volume": 303025.6, "quote_volume": 43144.26545, "trades": 161, "taker_buy_volume": 120390.3, "taker_buy_quote": 17146.54614}, {"ts": 1768628400000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 15632.6, "quote_volume": 2224.5267, "trades": 24, "taker_buy_volume": 11383.7, "taker_buy_quote": 1619.90823}, {"ts": 1768628460000, "open": 0.1424, "high": 0.1428, "low": 0.1424, "close": 0.1427, "volume": 113972.9, "quote_volume": 16267.07207, "trades": 79, "taker_buy_volume": 98082.3, "taker_buy_quote": 13999.50573}, {"ts": 1768628520000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 71007.3, "quote_volume": 10132.49347, "trades": 40, "taker_buy_volume": 70162.2, "taker_buy_quote": 10011.98221}, {"ts": 1768628580000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 10514.7, "quote_volume": 1499.4551, "trades": 22, "taker_buy_volume": 1925.6, "taker_buy_quote": 274.65713}, {"ts": 1768628640000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 374.1, "quote_volume": 53.36902, "trades": 5, "taker_buy_volume": 223.6, "taker_buy_quote": 31.90772}, {"ts": 1768628700000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 898.0, "quote_volume": 128.10719, "trades": 11, "taker_buy_volume": 523.9, "taker_buy_quote": 74.76053}, {"ts": 1768628760000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 8062.0, "quote_volume": 1149.63644, "trades": 33, "taker_buy_volume": 2629.7, "taker_buy_quote": 375.00257}, {"ts": 1768628820000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 5685.1, "quote_volume": 811.04213, "trades": 11, "taker_buy_volume": 3468.7, "taker_buy_quote": 494.98349}, {"ts": 1768628880000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 6493.2, "quote_volume": 926.60765, "trades": 15, "taker_buy_volume": 6052.5, "taker_buy_quote": 863.71976}, {"ts": 1768628940000, "open": 0.1428, "high": 0.143, "low": 0.1428, "close": 0.143, "volume": 36260.3, "quote_volume": 5180.22732, "trades": 39, "taker_buy_volume": 35663.6, "taker_buy_quote": 5094.98653}, {"ts": 1768629000000, "open": 0.1429, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 28874.0, "quote_volume": 4124.54797, "trades": 57, "taker_buy_volume": 16615.9, "taker_buy_quote": 2373.02132}, {"ts": 1768629060000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 20731.4, "quote_volume": 2958.50019, "trades": 36, "taker_buy_volume": 12871.4, "taker_buy_quote": 1836.77328}, {"ts": 1768629120000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 5878.5, "quote_volume": 838.54488, "trades": 29, "taker_buy_volume": 637.4, "taker_buy_quote": 90.92192}, {"ts": 1768629180000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 8854.2, "quote_volume": 1263.30476, "trades": 14, "taker_buy_volume": 7973.4, "taker_buy_quote": 1137.70761}, {"ts": 1768629240000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 5497.1, "quote_volume": 783.80068, "trades": 8, "taker_buy_volume": 4470.0, "taker_buy_quote": 637.422}, {"ts": 1768629300000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 8036.6, "quote_volume": 1146.78639, "trades": 28, "taker_buy_volume": 1489.3, "taker_buy_quote": 212.52311}, {"ts": 1768629360000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 7321.2, "quote_volume": 1044.0566, "trades": 20, "taker_buy_volume": 534.8, "taker_buy_quote": 76.31596}, {"ts": 1768629420000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 4678.5, "quote_volume": 666.91674, "trades": 13, "taker_buy_volume": 2304.9, "taker_buy_quote": 328.67874}, {"ts": 1768629480000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 386.1, "quote_volume": 55.03432, "trades": 5, "taker_buy_volume": 150.7, "taker_buy_quote": 21.48982}, {"ts": 1768629540000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 6021.3, "quote_volume": 858.61867, "trades": 23, "taker_buy_volume": 1868.8, "taker_buy_quote": 266.49088}, {"ts": 1768629600000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 8816.9, "quote_volume": 1256.95845, "trades": 17, "taker_buy_volume": 5132.3, "taker_buy_quote": 731.88826}, {"ts": 1768629660000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 11180.9, "quote_volume": 1594.06847, "trades": 32, "taker_buy_volume": 653.0, "taker_buy_quote": 93.17244}, {"ts": 1768629720000, "open": 0.1426, "high": 0.1426, "low": 0.1423, "close": 0.1423, "volume": 38962.6, "quote_volume": 5547.8484, "trades": 43, "taker_buy_volume": 1669.2, "taker_buy_quote": 237.76712}, {"ts": 1768629780000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 12472.9, "quote_volume": 1776.13533, "trades": 28, "taker_buy_volume": 7736.6, "taker_buy_quote": 1101.70587}, {"ts": 1768629840000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1425, "volume": 2687.6, "quote_volume": 382.88932, "trades": 15, "taker_buy_volume": 1750.8, "taker_buy_quote": 249.489}, {"ts": 1768629900000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 20885.4, "quote_volume": 2973.88065, "trades": 21, "taker_buy_volume": 3457.4, "taker_buy_quote": 492.37194}, {"ts": 1768629960000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 27578.9, "quote_volume": 3929.97855, "trades": 34, "taker_buy_volume": 9343.5, "taker_buy_quote": 1331.44875}, {"ts": 1768630020000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 3997.3, "quote_volume": 569.18665, "trades": 16, "taker_buy_volume": 120.3, "taker_buy_quote": 17.13072}, {"ts": 1768630080000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 14069.7, "quote_volume": 2004.76174, "trades": 34, "taker_buy_volume": 8569.9, "taker_buy_quote": 1221.04841}, {"ts": 1768630140000, "open": 0.1425, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 22725.8, "quote_volume": 3235.09087, "trades": 44, "taker_buy_volume": 1657.6, "taker_buy_quote": 236.04939}, {"ts": 1768630200000, "open": 0.1424, "high": 0.1424, "low": 0.1424, "close": 0.1424, "volume": 12234.4, "quote_volume": 1742.17856, "trades": 20, "taker_buy_volume": 66.0, "taker_buy_quote": 9.3984}, {"ts": 1768630260000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1423, "volume": 31762.3, "quote_volume": 4522.95153, "trades": 38, "taker_buy_volume": 20938.9, "taker_buy_quote": 2981.70701}, {"ts": 1768630320000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 18980.8, "quote_volume": 2702.75007, "trades": 48, "taker_buy_volume": 5350.8, "taker_buy_quote": 761.95392}, {"ts": 1768630380000, "open": 0.1424, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 8557.6, "quote_volume": 1218.63194, "trades": 22, "taker_buy_volume": 6229.4, "taker_buy_quote": 887.09626}, {"ts": 1768630440000, "open": 0.1424, "high": 0.1425, "low": 0.1421, "close": 0.1422, "volume": 54463.7, "quote_volume": 7745.91161, "trades": 45, "taker_buy_volume": 4781.8, "taker_buy_quote": 679.99299}, {"ts": 1768630500000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 1171.3, "quote_volume": 166.52414, "trades": 10, "taker_buy_volume": 824.1, "taker_buy_quote": 117.18702}, {"ts": 1768630560000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 1931.2, "quote_volume": 274.52385, "trades": 11, "taker_buy_volume": 1003.3, "taker_buy_quote": 142.66926}, {"ts": 1768630620000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 1718.4, "quote_volume": 244.27056, "trades": 9, "taker_buy_volume": 859.2, "taker_buy_quote": 122.17824}, {"ts": 1768630680000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 5330.3, "quote_volume": 758.10362, "trades": 15, "taker_buy_volume": 5229.0, "taker_buy_quote": 743.68863}, {"ts": 1768630740000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 3236.5, "quote_volume": 460.63508, "trades": 12, "taker_buy_volume": 888.6, "taker_buy_quote": 126.52891}, {"ts": 1768630800000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 1979.6, "quote_volume": 281.67847, "trades": 14, "taker_buy_volume": 1793.5, "taker_buy_quote": 255.21505}, {"ts": 1768630860000, "open": 0.1423, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 6646.1, "quote_volume": 945.715, "trades": 27, "taker_buy_volume": 2001.4, "taker_buy_quote": 284.80694}, {"ts": 1768630920000, "open": 0.1424, "high": 0.1424, "low": 0.1421, "close": 0.1421, "volume": 4639.2, "quote_volume": 659.85042, "trades": 22, "taker_buy_volume": 901.4, "taker_buy_quote": 128.28728}, {"ts": 1768630980000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 213.9, "quote_volume": 30.40947, "trades": 3, "taker_buy_volume": 142.8, "taker_buy_quote": 20.30616}, {"ts": 1768631040000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 9988.4, "quote_volume": 1420.32569, "trades": 25, "taker_buy_volume": 5224.4, "taker_buy_quote": 742.90968}, {"ts": 1768631100000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 3835.1, "quote_volume": 545.32313, "trades": 14, "taker_buy_volume": 1181.7, "taker_buy_quote": 168.03774}, {"ts": 1768631160000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 11236.3, "quote_volume": 1597.58567, "trades": 32, "taker_buy_volume": 6163.4, "taker_buy_quote": 876.63426}, {"ts": 1768631220000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1422, "volume": 31916.7, "quote_volume": 4539.65236, "trades": 45, "taker_buy_volume": 1369.7, "taker_buy_quote": 194.81467}, {"ts": 1768631280000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 1444.6, "quote_volume": 205.46358, "trades": 12, "taker_buy_volume": 414.6, "taker_buy_quote": 58.99758}, {"ts": 1768631340000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 2837.2, "quote_volume": 403.70028, "trades": 17, "taker_buy_volume": 2039.1, "taker_buy_quote": 290.16393}, {"ts": 1768631400000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 2471.7, "quote_volume": 351.78782, "trades": 17, "taker_buy_volume": 1589.6, "taker_buy_quote": 226.26499}, {"ts": 1768631460000, "open": 0.1423, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 9836.2, "quote_volume": 1401.275, "trades": 36, "taker_buy_volume": 4142.7, "taker_buy_quote": 590.07545}, {"ts": 1768631520000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 2772.9, "quote_volume": 395.16097, "trades": 13, "taker_buy_volume": 2681.4, "taker_buy_quote": 382.12222}, {"ts": 1768631580000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 9274.0, "quote_volume": 1322.4505, "trades": 16, "taker_buy_volume": 9055.0, "taker_buy_quote": 1291.243}, {"ts": 1768631640000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 9861.5, "quote_volume": 1405.29966, "trades": 24, "taker_buy_volume": 670.1, "taker_buy_quote": 95.52516}, {"ts": 1768631700000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 12512.2, "quote_volume": 1782.95562, "trades": 30, "taker_buy_volume": 11983.1, "taker_buy_quote": 1707.59175}, {"ts": 1768631760000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 1258.4, "quote_volume": 179.33173, "trades": 8, "taker_buy_volume": 939.8, "taker_buy_quote": 133.93123}, {"ts": 1768631820000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 12423.5, "quote_volume": 1771.61628, "trades": 25, "taker_buy_volume": 12021.1, "taker_buy_quote": 1714.23404}, {"ts": 1768631880000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 19866.7, "quote_volume": 2833.27597, "trades": 37, "taker_buy_volume": 10450.3, "taker_buy_quote": 1490.49733}, {"ts": 1768631940000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 12973.9, "quote_volume": 1851.33527, "trades": 25, "taker_buy_volume": 6338.5, "taker_buy_quote": 904.50395}, {"ts": 1768632000000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 1102.0, "quote_volume": 157.23318, "trades": 6, "taker_buy_volume": 879.8, "taker_buy_quote": 125.54746}, {"ts": 1768632060000, "open": 0.1428, "high": 0.1428, "low": 0.1426, "close": 0.1427, "volume": 13144.8, "quote_volume": 1875.77715, "trades": 25, "taker_buy_volume": 9143.8, "taker_buy_quote": 1304.83821}, {"ts": 1768632120000, "open": 0.1426, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 17478.7, "quote_volume": 2492.48293, "trades": 33, "taker_buy_volume": 4529.3, "taker_buy_quote": 645.89849}, {"ts": 1768632180000, "open": 0.1426, "high": 0.1426, "low": 0.1423, "close": 0.1423, "volume": 4961.2, "quote_volume": 706.69455, "trades": 28, "taker_buy_volume": 1106.7, "taker_buy_quote": 157.75173}, {"ts": 1768632240000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 604.9, "quote_volume": 86.11469, "trades": 10, "taker_buy_volume": 374.2, "taker_buy_quote": 53.28608}, {"ts": 1768632300000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 288.1, "quote_volume": 41.01226, "trades": 7, "taker_buy_volume": 156.3, "taker_buy_quote": 22.25712}, {"ts": 1768632360000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 9733.1, "quote_volume": 1384.94542, "trades": 24, "taker_buy_volume": 1101.4, "taker_buy_quote": 156.72922}, {"ts": 1768632420000, "open": 0.1423, "high": 0.1423, "low": 0.1421, "close": 0.1421, "volume": 3974.0, "quote_volume": 565.14877, "trades": 23, "taker_buy_volume": 1188.8, "taker_buy_quote": 169.14326}, {"ts": 1768632480000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 17382.3, "quote_volume": 2469.8307, "trades": 44, "taker_buy_volume": 6110.3, "taker_buy_quote": 868.28066}, {"ts": 1768632540000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1422, "volume": 25401.7, "quote_volume": 3613.26622, "trades": 40, "taker_buy_volume": 14247.9, "taker_buy_quote": 2027.21703}, {"ts": 1768632600000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1422, "volume": 2052.4, "quote_volume": 291.7886, "trades": 21, "taker_buy_volume": 1065.5, "taker_buy_quote": 151.53093}, {"ts": 1768632660000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 1149.3, "quote_volume": 163.49152, "trades": 17, "taker_buy_volume": 610.6, "taker_buy_quote": 86.88838}, {"ts": 1768632720000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 1267.7, "quote_volume": 180.31838, "trades": 14, "taker_buy_volume": 514.4, "taker_buy_quote": 73.19912}, {"ts": 1768632780000, "open": 0.1423, "high": 0.1425, "low": 0.1423, "close": 0.1425, "volume": 43576.2, "quote_volume": 6205.27783, "trades": 51, "taker_buy_volume": 28354.9, "taker_buy_quote": 4037.78082}, {"ts": 1768632840000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 44080.4, "quote_volume": 6281.47764, "trades": 39, "taker_buy_volume": 1195.8, "taker_buy_quote": 170.42921}, {"ts": 1768632900000, "open": 0.1426, "high": 0.143, "low": 0.1426, "close": 0.1428, "volume": 51534.5, "quote_volume": 7360.84486, "trades": 100, "taker_buy_volume": 44778.8, "taker_buy_quote": 6395.63481}, {"ts": 1768632960000, "open": 0.1428, "high": 0.143, "low": 0.1428, "close": 0.143, "volume": 8783.2, "quote_volume": 1255.06628, "trades": 25, "taker_buy_volume": 5051.2, "taker_buy_quote": 721.82347}, {"ts": 1768633020000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 5153.7, "quote_volume": 736.45675, "trades": 16, "taker_buy_volume": 964.5, "taker_buy_quote": 137.82705}, {"ts": 1768633080000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 749.3, "quote_volume": 107.03753, "trades": 11, "taker_buy_volume": 374.9, "taker_buy_quote": 53.57321}, {"ts": 1768633140000, "open": 0.1429, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 8454.3, "quote_volume": 1207.22259, "trades": 29, "taker_buy_volume": 920.6, "taker_buy_quote": 131.46899}, {"ts": 1768633200000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 4213.6, "quote_volume": 601.11373, "trades": 26, "taker_buy_volume": 513.8, "taker_buy_quote": 73.33116}, {"ts": 1768633260000, "open": 0.1426, "high": 0.1426, "low": 0.1423, "close": 0.1423, "volume": 39617.2, "quote_volume": 5641.07181, "trades": 66, "taker_buy_volume": 24941.3, "taker_buy_quote": 3550.78459}, {"ts": 1768633320000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 9031.9, "quote_volume": 1285.22021, "trades": 24, "taker_buy_volume": 7093.2, "taker_buy_quote": 1009.37009}, {"ts": 1768633380000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1422, "volume": 10846.8, "quote_volume": 1543.50411, "trades": 24, "taker_buy_volume": 4819.1, "taker_buy_quote": 685.77292}, {"ts": 1768633440000, "open": 0.1423, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 4159.2, "quote_volume": 591.85512, "trades": 16, "taker_buy_volume": 4089.0, "taker_buy_quote": 581.87268}, {"ts": 1768633500000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 11238.7, "quote_volume": 1599.25929, "trades": 24, "taker_buy_volume": 876.9, "taker_buy_quote": 124.78287}, {"ts": 1768633560000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 29462.1, "quote_volume": 4191.64411, "trades": 38, "taker_buy_volume": 7073.7, "taker_buy_quote": 1006.58751}, {"ts": 1768633620000, "open": 0.1423, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 7906.9, "quote_volume": 1125.13812, "trades": 20, "taker_buy_volume": 2064.5, "taker_buy_quote": 293.78405}, {"ts": 1768633680000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 7856.5, "quote_volume": 1117.95738, "trades": 14, "taker_buy_volume": 956.7, "taker_buy_quote": 136.13841}, {"ts": 1768633740000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 16307.0, "quote_volume": 2320.46392, "trades": 30, "taker_buy_volume": 15172.5, "taker_buy_quote": 2159.04675}, {"ts": 1768633800000, "open": 0.1423, "high": 0.1425, "low": 0.1422, "close": 0.1423, "volume": 9887.5, "quote_volume": 1407.21754, "trades": 34, "taker_buy_volume": 7707.4, "taker_buy_quote": 1096.89504}, {"ts": 1768633860000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 11798.9, "quote_volume": 1680.1058, "trades": 28, "taker_buy_volume": 5075.4, "taker_buy_quote": 722.73696}, {"ts": 1768633920000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 16358.6, "quote_volume": 2329.35795, "trades": 32, "taker_buy_volume": 13492.2, "taker_buy_quote": 1921.37985}, {"ts": 1768633980000, "open": 0.1423, "high": 0.1425, "low": 0.1423, "close": 0.1425, "volume": 16348.7, "quote_volume": 2327.93164, "trades": 33, "taker_buy_volume": 5795.6, "taker_buy_quote": 825.31788}, {"ts": 1768634040000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 6557.0, "quote_volume": 934.38292, "trades": 23, "taker_buy_volume": 2900.2, "taker_buy_quote": 413.29602}, {"ts": 1768634100000, "open": 0.1425, "high": 0.1427, "low": 0.1425, "close": 0.1427, "volume": 9890.4, "quote_volume": 1409.86395, "trades": 21, "taker_buy_volume": 8659.7, "taker_buy_quote": 1234.44232}, {"ts": 1768634160000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 2696.5, "quote_volume": 384.91138, "trades": 21, "taker_buy_volume": 2542.5, "taker_buy_quote": 362.92018}, {"ts": 1768634220000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 98169.1, "quote_volume": 14036.16854, "trades": 83, "taker_buy_volume": 60802.6, "taker_buy_quote": 8693.70885}, {"ts": 1768634280000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 2737.1, "quote_volume": 391.42674, "trades": 17, "taker_buy_volume": 1059.7, "taker_buy_quote": 151.55854}, {"ts": 1768634340000, "open": 0.1431, "high": 0.1437, "low": 0.1431, "close": 0.1435, "volume": 253117.6, "quote_volume": 36310.41755, "trades": 169, "taker_buy_volume": 228471.2, "taker_buy_quote": 32772.69501}, {"ts": 1768634400000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1435, "volume": 12190.4, "quote_volume": 1747.32758, "trades": 54, "taker_buy_volume": 7866.2, "taker_buy_quote": 1127.43427}, {"ts": 1768634460000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 12108.5, "quote_volume": 1736.35839, "trades": 17, "taker_buy_volume": 372.0, "taker_buy_quote": 53.36114}, {"ts": 1768634520000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 17158.7, "quote_volume": 2460.55758, "trades": 20, "taker_buy_volume": 17158.7, "taker_buy_quote": 2460.55758}, {"ts": 1768634580000, "open": 0.1435, "high": 0.1435, "low": 0.1435, "close": 0.1435, "volume": 6522.3, "quote_volume": 935.95005, "trades": 19, "taker_buy_volume": 1949.0, "taker_buy_quote": 279.6815}, {"ts": 1768634640000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 1839.9, "quote_volume": 264.01846, "trades": 12, "taker_buy_volume": 1691.4, "taker_buy_quote": 242.72356}, {"ts": 1768634700000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 40636.9, "quote_volume": 5835.42282, "trades": 56, "taker_buy_volume": 9277.6, "taker_buy_quote": 1332.2779}, {"ts": 1768634760000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 15941.7, "quote_volume": 2287.62679, "trades": 31, "taker_buy_volume": 13127.4, "taker_buy_quote": 1883.7819}, {"ts": 1768634820000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 1435.9, "quote_volume": 206.05931, "trades": 7, "taker_buy_volume": 151.4, "taker_buy_quote": 21.73356}, {"ts": 1768634880000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 11958.4, "quote_volume": 1714.56094, "trades": 26, "taker_buy_volume": 8014.0, "taker_buy_quote": 1149.2076}, {"ts": 1768634940000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1435, "volume": 7185.7, "quote_volume": 1030.57923, "trades": 18, "taker_buy_volume": 7110.8, "taker_buy_quote": 1019.84606}, {"ts": 1768635000000, "open": 0.1436, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 23644.2, "quote_volume": 3392.50688, "trades": 32, "taker_buy_volume": 3777.8, "taker_buy_quote": 542.12244}, {"ts": 1768635060000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 15856.3, "quote_volume": 2272.35402, "trades": 36, "taker_buy_volume": 11534.9, "taker_buy_quote": 1652.99604}, {"ts": 1768635120000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1433, "volume": 32538.1, "quote_volume": 4662.87857, "trades": 55, "taker_buy_volume": 23675.6, "taker_buy_quote": 3393.36146}, {"ts": 1768635180000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 5913.0, "quote_volume": 847.35433, "trades": 11, "taker_buy_volume": 514.5, "taker_buy_quote": 73.75623}, {"ts": 1768635240000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 1550.4, "quote_volume": 222.06081, "trades": 16, "taker_buy_volume": 435.3, "taker_buy_quote": 62.37849}, {"ts": 1768635300000, "open": 0.1432, "high": 0.1435, "low": 0.1432, "close": 0.1435, "volume": 11794.3, "quote_volume": 1691.57924, "trades": 42, "taker_buy_volume": 11082.4, "taker_buy_quote": 1589.47192}, {"ts": 1768635360000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 4678.7, "quote_volume": 671.83044, "trades": 20, "taker_buy_volume": 3869.9, "taker_buy_quote": 555.71764}, {"ts": 1768635420000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 29196.3, "quote_volume": 4195.59206, "trades": 43, "taker_buy_volume": 8917.1, "taker_buy_quote": 1281.47102}, {"ts": 1768635480000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 80717.3, "quote_volume": 11612.24773, "trades": 55, "taker_buy_volume": 77457.9, "taker_buy_quote": 11143.72824}, {"ts": 1768635540000, "open": 0.1439, "high": 0.1441, "low": 0.1439, "close": 0.144, "volume": 53764.7, "quote_volume": 7746.74483, "trades": 53, "taker_buy_volume": 30257.4, "taker_buy_quote": 4359.54584}, {"ts": 1768635600000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 4951.8, "quote_volume": 713.07876, "trades": 17, "taker_buy_volume": 195.6, "taker_buy_quote": 28.18596}, {"ts": 1768635660000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 17334.9, "quote_volume": 2496.60081, "trades": 27, "taker_buy_volume": 15819.4, "taker_buy_quote": 2278.36881}, {"ts": 1768635720000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 4354.2, "quote_volume": 627.16217, "trades": 16, "taker_buy_volume": 1573.7, "taker_buy_quote": 226.77017}, {"ts": 1768635780000, "open": 0.1441, "high": 0.1441, "low": 0.1439, "close": 0.1439, "volume": 8613.1, "quote_volume": 1240.77665, "trades": 26, "taker_buy_volume": 3341.6, "taker_buy_quote": 481.29489}, {"ts": 1768635840000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 330.5, "quote_volume": 47.57008, "trades": 7, "taker_buy_volume": 111.3, "taker_buy_quote": 16.0272}, {"ts": 1768635900000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 8671.4, "quote_volume": 1248.6978, "trades": 17, "taker_buy_volume": 4516.7, "taker_buy_quote": 650.421}, {"ts": 1768635960000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 7628.7, "quote_volume": 1098.56299, "trades": 16, "taker_buy_volume": 301.9, "taker_buy_quote": 43.50379}, {"ts": 1768636020000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.1441, "volume": 17023.6, "quote_volume": 2451.38675, "trades": 33, "taker_buy_volume": 9241.5, "taker_buy_quote": 1330.80596}, {"ts": 1768636080000, "open": 0.144, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 97188.8, "quote_volume": 14004.79864, "trades": 51, "taker_buy_volume": 55741.6, "taker_buy_quote": 8032.37922}, {"ts": 1768636140000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 34952.9, "quote_volume": 5026.56975, "trades": 60, "taker_buy_volume": 9519.4, "taker_buy_quote": 1368.35997}, {"ts": 1768636200000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 13600.0, "quote_volume": 1955.78711, "trades": 36, "taker_buy_volume": 7610.5, "taker_buy_quote": 1094.48312}, {"ts": 1768636260000, "open": 0.1439, "high": 0.144, "low": 0.1438, "close": 0.144, "volume": 3644.6, "quote_volume": 524.45838, "trades": 22, "taker_buy_volume": 2443.3, "taker_buy_quote": 351.64775}, {"ts": 1768636320000, "open": 0.144, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 8572.9, "quote_volume": 1233.63268, "trades": 32, "taker_buy_volume": 1797.7, "taker_buy_quote": 258.77813}, {"ts": 1768636380000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 5681.6, "quote_volume": 816.91692, "trades": 19, "taker_buy_volume": 337.2, "taker_buy_quote": 48.51151}, {"ts": 1768636440000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 3619.9, "quote_volume": 520.70926, "trades": 25, "taker_buy_volume": 2812.0, "taker_buy_quote": 404.53324}, {"ts": 1768636500000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.1439, "volume": 19745.2, "quote_volume": 2841.32518, "trades": 46, "taker_buy_volume": 14397.5, "taker_buy_quote": 2071.80777}, {"ts": 1768636560000, "open": 0.144, "high": 0.144, "low": 0.1437, "close": 0.1438, "volume": 3236.7, "quote_volume": 465.6555, "trades": 26, "taker_buy_volume": 695.8, "taker_buy_quote": 100.13607}, {"ts": 1768636620000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 12517.2, "quote_volume": 1798.78318, "trades": 37, "taker_buy_volume": 9957.7, "taker_buy_quote": 1430.98303}, {"ts": 1768636680000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 1241.8, "quote_volume": 178.41284, "trades": 11, "taker_buy_volume": 111.2, "taker_buy_quote": 15.97944}, {"ts": 1768636740000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 5367.5, "quote_volume": 771.25758, "trades": 25, "taker_buy_volume": 3898.5, "taker_buy_quote": 560.21445}, {"ts": 1768636800000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1438, "volume": 2659.9, "quote_volume": 382.15716, "trades": 18, "taker_buy_volume": 1052.8, "taker_buy_quote": 151.29834}, {"ts": 1768636860000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 2014.4, "quote_volume": 289.44701, "trades": 15, "taker_buy_volume": 886.0, "taker_buy_quote": 127.3182}, {"ts": 1768636920000, "open": 0.1437, "high": 0.144, "low": 0.1437, "close": 0.144, "volume": 6706.0, "quote_volume": 964.3142, "trades": 23, "taker_buy_volume": 6706.0, "taker_buy_quote": 964.3142}, {"ts": 1768636980000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 2977.8, "quote_volume": 428.7065, "trades": 20, "taker_buy_volume": 2010.8, "taker_buy_quote": 289.5552}, {"ts": 1768637040000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 6769.0, "quote_volume": 974.81998, "trades": 21, "taker_buy_volume": 2007.0, "taker_buy_quote": 289.09198}, {"ts": 1768637100000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 1867.7, "quote_volume": 268.97215, "trades": 15, "taker_buy_volume": 1624.7, "taker_buy_quote": 233.98015}, {"ts": 1768637160000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 23720.1, "quote_volume": 3420.15859, "trades": 33, "taker_buy_volume": 18197.9, "taker_buy_quote": 2623.94737}, {"ts": 1768637220000, "open": 0.1443, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 14769.9, "quote_volume": 2129.78383, "trades": 30, "taker_buy_volume": 5750.4, "taker_buy_quote": 829.24516}, {"ts": 1768637280000, "open": 0.1442, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 7357.3, "quote_volume": 1060.92219, "trades": 17, "taker_buy_volume": 1063.1, "taker_buy_quote": 153.31426}, {"ts": 1768637340000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1441, "volume": 6109.1, "quote_volume": 880.84323, "trades": 17, "taker_buy_volume": 890.9, "taker_buy_quote": 128.46778}, {"ts": 1768637400000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 5120.6, "quote_volume": 737.89235, "trades": 20, "taker_buy_volume": 356.0, "taker_buy_quote": 51.32057}, {"ts": 1768637460000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 8857.5, "quote_volume": 1276.39786, "trades": 30, "taker_buy_volume": 7791.3, "taker_buy_quote": 1122.76915}, {"ts": 1768637520000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 3227.7, "quote_volume": 464.86044, "trades": 15, "taker_buy_volume": 716.4, "taker_buy_quote": 103.23324}, {"ts": 1768637580000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.1441, "volume": 93436.7, "quote_volume": 13456.88404, "trades": 43, "taker_buy_volume": 840.6, "taker_buy_quote": 121.13748}, {"ts": 1768637640000, "open": 0.1441, "high": 0.1441, "low": 0.1439, "close": 0.1439, "volume": 2378.6, "quote_volume": 342.55518, "trades": 14, "taker_buy_volume": 898.8, "taker_buy_quote": 129.51708}, {"ts": 1768637700000, "open": 0.1439, "high": 0.1442, "low": 0.1439, "close": 0.1441, "volume": 7844.8, "quote_volume": 1130.26431, "trades": 27, "taker_buy_volume": 4348.4, "taker_buy_quote": 626.57381}, {"ts": 1768637760000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1443, "volume": 5392.8, "quote_volume": 777.95184, "trades": 22, "taker_buy_volume": 4665.9, "taker_buy_quote": 673.19268}, {"ts": 1768637820000, "open": 0.1443, "high": 0.1444, "low": 0.1441, "close": 0.1443, "volume": 192412.8, "quote_volume": 27746.37892, "trades": 151, "taker_buy_volume": 38362.5, "taker_buy_quote": 5535.69727}, {"ts": 1768637880000, "open": 0.1443, "high": 0.1443, "low": 0.1443, "close": 0.1443, "volume": 10149.5, "quote_volume": 1464.57285, "trades": 33, "taker_buy_volume": 1264.2, "taker_buy_quote": 182.42406}, {"ts": 1768637940000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 13631.0, "quote_volume": 1967.72458, "trades": 28, "taker_buy_volume": 11389.3, "taker_buy_quote": 1644.24727}, {"ts": 1768638000000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 24702.0, "quote_volume": 3566.94995, "trades": 48, "taker_buy_volume": 4748.8, "taker_buy_quote": 685.72672}, {"ts": 1768638060000, "open": 0.1443, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 12486.4, "quote_volume": 1801.92613, "trades": 41, "taker_buy_volume": 7183.2, "taker_buy_quote": 1036.7545}, {"ts": 1768638120000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 93215.3, "quote_volume": 13468.44527, "trades": 104, "taker_buy_volume": 46470.2, "taker_buy_quote": 6714.62121}, {"ts": 1768638180000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 22509.3, "quote_volume": 3251.02243, "trades": 47, "taker_buy_volume": 9648.7, "taker_buy_quote": 1393.86295}, {"ts": 1768638240000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 36651.3, "quote_volume": 5290.36108, "trades": 71, "taker_buy_volume": 18051.8, "taker_buy_quote": 2605.93858}, {"ts": 1768638300000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 1814.2, "quote_volume": 261.94601, "trades": 7, "taker_buy_volume": 1569.5, "taker_buy_quote": 226.6358}, {"ts": 1768638360000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 2872.1, "quote_volume": 414.46067, "trades": 9, "taker_buy_volume": 166.4, "taker_buy_quote": 24.02816}, {"ts": 1768638420000, "open": 0.1443, "high": 0.1444, "low": 0.1442, "close": 0.1444, "volume": 15563.3, "quote_volume": 2245.79015, "trades": 30, "taker_buy_volume": 12146.2, "taker_buy_quote": 1752.71154}, {"ts": 1768638480000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 15730.1, "quote_volume": 2272.60751, "trades": 47, "taker_buy_volume": 9631.5, "taker_buy_quote": 1391.39605}, {"ts": 1768638540000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1444, "volume": 4091.7, "quote_volume": 590.90047, "trades": 20, "taker_buy_volume": 1068.8, "taker_buy_quote": 154.40407}, {"ts": 1768638600000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 19739.0, "quote_volume": 2850.28836, "trades": 23, "taker_buy_volume": 19506.6, "taker_buy_quote": 2816.75304}, {"ts": 1768638660000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 41410.7, "quote_volume": 5986.66244, "trades": 42, "taker_buy_volume": 30874.6, "taker_buy_quote": 4464.02235}, {"ts": 1768638720000, "open": 0.1446, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 40421.0, "quote_volume": 5841.8762, "trades": 39, "taker_buy_volume": 9327.1, "taker_buy_quote": 1348.70626}, {"ts": 1768638780000, "open": 0.1444, "high": 0.1444, "low": 0.1441, "close": 0.1441, "volume": 7820.1, "quote_volume": 1127.99698, "trades": 40, "taker_buy_volume": 3628.6, "taker_buy_quote": 523.25226}, {"ts": 1768638840000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 24929.9, "quote_volume": 3594.92375, "trades": 32, "taker_buy_volume": 22886.8, "taker_buy_quote": 3300.30873}, {"ts": 1768638900000, "open": 0.1443, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 6580.7, "quote_volume": 949.26952, "trades": 13, "taker_buy_volume": 3325.8, "taker_buy_quote": 479.91294}, {"ts": 1768638960000, "open": 0.1443, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 4191.9, "quote_volume": 604.50868, "trades": 14, "taker_buy_volume": 367.0, "taker_buy_quote": 52.9581}, {"ts": 1768639020000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 63755.4, "quote_volume": 9205.86125, "trades": 73, "taker_buy_volume": 43458.9, "taker_buy_quote": 6273.12599}, {"ts": 1768639080000, "open": 0.1444, "high": 0.1446, "low": 0.1444, "close": 0.1446, "volume": 11433.1, "quote_volume": 1652.07626, "trades": 28, "taker_buy_volume": 5154.4, "taker_buy_quote": 744.82545}, {"ts": 1768639140000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 13458.2, "quote_volume": 1944.72356, "trades": 26, "taker_buy_volume": 11792.8, "taker_buy_quote": 1704.07326}, {"ts": 1768639200000, "open": 0.1445, "high": 0.1446, "low": 0.1444, "close": 0.1445, "volume": 54655.0, "quote_volume": 7897.13281, "trades": 77, "taker_buy_volume": 11957.7, "taker_buy_quote": 1727.713}, {"ts": 1768639260000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 13378.1, "quote_volume": 1930.94033, "trades": 45, "taker_buy_volume": 907.1, "taker_buy_quote": 130.97741}, {"ts": 1768639320000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1442, "volume": 34300.1, "quote_volume": 4947.2504, "trades": 42, "taker_buy_volume": 6298.8, "taker_buy_quote": 908.92376}, {"ts": 1768639380000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 34339.2, "quote_volume": 4949.09962, "trades": 37, "taker_buy_volume": 17924.6, "taker_buy_quote": 2583.66985}, {"ts": 1768639440000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 18711.5, "quote_volume": 2696.26173, "trades": 38, "taker_buy_volume": 1159.9, "taker_buy_quote": 167.15729}, {"ts": 1768639500000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 6837.9, "quote_volume": 985.35071, "trades": 25, "taker_buy_volume": 6299.2, "taker_buy_quote": 907.74935}, {"ts": 1768639560000, "open": 0.1441, "high": 0.1444, "low": 0.1441, "close": 0.1444, "volume": 17249.0, "quote_volume": 2488.5489, "trades": 37, "taker_buy_volume": 16361.8, "taker_buy_quote": 2360.62164}, {"ts": 1768639620000, "open": 0.1443, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 8771.5, "quote_volume": 1265.73991, "trades": 25, "taker_buy_volume": 945.4, "taker_buy_quote": 136.44199}, {"ts": 1768639680000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 34429.2, "quote_volume": 4973.61766, "trades": 54, "taker_buy_volume": 13792.9, "taker_buy_quote": 1992.84397}, {"ts": 1768639740000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 22604.2, "quote_volume": 3266.01743, "trades": 25, "taker_buy_volume": 3700.0, "taker_buy_quote": 534.65}, {"ts": 1768639800000, "open": 0.1444, "high": 0.1445, "low": 0.1443, "close": 0.1443, "volume": 16115.6, "quote_volume": 2327.11065, "trades": 33, "taker_buy_volume": 2802.1, "taker_buy_quote": 404.64539}, {"ts": 1768639860000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 3910.1, "quote_volume": 564.70343, "trades": 19, "taker_buy_volume": 3377.9, "taker_buy_quote": 487.88158}, {"ts": 1768639920000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 1334.5, "quote_volume": 192.72566, "trades": 7, "taker_buy_volume": 238.6, "taker_buy_quote": 34.4777}, {"ts": 1768639980000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1444, "volume": 6173.0, "quote_volume": 891.26979, "trades": 20, "taker_buy_volume": 1289.0, "taker_buy_quote": 186.15912}, {"ts": 1768640040000, "open": 0.1443, "high": 0.1444, "low": 0.1442, "close": 0.1442, "volume": 4353.8, "quote_volume": 628.23856, "trades": 23, "taker_buy_volume": 1469.6, "taker_buy_quote": 212.14065}, {"ts": 1768640100000, "open": 0.1443, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 32617.9, "quote_volume": 4701.69516, "trades": 47, "taker_buy_volume": 555.9, "taker_buy_quote": 80.17464}, {"ts": 1768640160000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1443, "volume": 16730.1, "quote_volume": 2411.6582, "trades": 33, "taker_buy_volume": 15798.5, "taker_buy_quote": 2277.341}, {"ts": 1768640220000, "open": 0.1444, "high": 0.1445, "low": 0.1444, "close": 0.1444, "volume": 6006.5, "quote_volume": 867.37742, "trades": 23, "taker_buy_volume": 5546.2, "taker_buy_quote": 800.9101}, {"ts": 1768640280000, "open": 0.1445, "high": 0.1446, "low": 0.1444, "close": 0.1445, "volume": 5299.0, "quote_volume": 765.82251, "trades": 24, "taker_buy_volume": 3919.5, "taker_buy_quote": 566.4953}, {"ts": 1768640340000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 11613.3, "quote_volume": 1679.27281, "trades": 16, "taker_buy_volume": 11509.6, "taker_buy_quote": 1664.28816}, {"ts": 1768640400000, "open": 0.1446, "high": 0.1447, "low": 0.1446, "close": 0.1446, "volume": 372.7, "quote_volume": 53.89943, "trades": 5, "taker_buy_volume": 70.1, "taker_buy_quote": 10.14347}, {"ts": 1768640460000, "open": 0.1446, "high": 0.1446, "low": 0.1446, "close": 0.1446, "volume": 23333.1, "quote_volume": 3373.96626, "trades": 19, "taker_buy_volume": 14695.2, "taker_buy_quote": 2124.92592}, {"ts": 1768640520000, "open": 0.1446, "high": 0.1447, "low": 0.1444, "close": 0.1445, "volume": 7360.0, "quote_volume": 1064.03033, "trades": 37, "taker_buy_volume": 1483.9, "taker_buy_quote": 214.50937}, {"ts": 1768640580000, "open": 0.1445, "high": 0.1447, "low": 0.1445, "close": 0.1446, "volume": 3771.0, "quote_volume": 545.2769, "trades": 27, "taker_buy_volume": 1931.7, "taker_buy_quote": 279.33073}, {"ts": 1768640640000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1443, "volume": 23798.8, "quote_volume": 3437.56259, "trades": 53, "taker_buy_volume": 5280.9, "taker_buy_quote": 763.08313}, {"ts": 1768640700000, "open": 0.1443, "high": 0.1444, "low": 0.1442, "close": 0.1442, "volume": 53611.8, "quote_volume": 7732.43594, "trades": 56, "taker_buy_volume": 2883.4, "taker_buy_quote": 416.17988}, {"ts": 1768640760000, "open": 0.1442, "high": 0.1444, "low": 0.1441, "close": 0.1443, "volume": 10665.3, "quote_volume": 1538.06223, "trades": 38, "taker_buy_volume": 5337.3, "taker_buy_quote": 769.76312}, {"ts": 1768640820000, "open": 0.1443, "high": 0.1445, "low": 0.1441, "close": 0.1441, "volume": 84843.0, "quote_volume": 12233.52, "trades": 81, "taker_buy_volume": 27647.0, "taker_buy_quote": 3989.67201}, {"ts": 1768640880000, "open": 0.1441, "high": 0.1441, "low": 0.1438, "close": 0.144, "volume": 123922.4, "quote_volume": 17828.34255, "trades": 77, "taker_buy_volume": 58126.6, "taker_buy_quote": 8360.0607}, {"ts": 1768640940000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 842.9, "quote_volume": 121.32662, "trades": 12, "taker_buy_volume": 333.1, "taker_buy_quote": 47.9664}, {"ts": 1768641000000, "open": 0.144, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 1118.7, "quote_volume": 161.06293, "trades": 12, "taker_buy_volume": 820.0, "taker_buy_quote": 118.08}, {"ts": 1768641060000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 1490.2, "quote_volume": 214.56586, "trades": 12, "taker_buy_volume": 1260.8, "taker_buy_quote": 181.5552}, {"ts": 1768641120000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 12059.1, "quote_volume": 1736.50338, "trades": 20, "taker_buy_volume": 4848.4, "taker_buy_quote": 698.1696}, {"ts": 1768641180000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.144, "volume": 44107.0, "quote_volume": 6353.82267, "trades": 31, "taker_buy_volume": 42049.9, "taker_buy_quote": 6057.64244}, {"ts": 1768641240000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 2036.5, "quote_volume": 293.08188, "trades": 11, "taker_buy_volume": 295.3, "taker_buy_quote": 42.5232}, {"ts": 1768641300000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 14647.3, "quote_volume": 2107.75647, "trades": 26, "taker_buy_volume": 288.6, "taker_buy_quote": 41.53954}, {"ts": 1768641360000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 8781.1, "quote_volume": 1263.54585, "trades": 16, "taker_buy_volume": 8236.7, "taker_buy_quote": 1185.26113}, {"ts": 1768641420000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 8132.3, "quote_volume": 1169.48159, "trades": 17, "taker_buy_volume": 568.5, "taker_buy_quote": 81.80715}, {"ts": 1768641480000, "open": 0.1438, "high": 0.144, "low": 0.1437, "close": 0.1439, "volume": 15319.7, "quote_volume": 2203.09417, "trades": 35, "taker_buy_volume": 3315.0, "taker_buy_quote": 476.84711}, {"ts": 1768641540000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 12650.6, "quote_volume": 1821.1532, "trades": 26, "taker_buy_volume": 7318.6, "taker_buy_quote": 1053.8784}, {"ts": 1768641600000, "open": 0.144, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 3761.8, "quote_volume": 541.46619, "trades": 25, "taker_buy_volume": 1431.7, "taker_buy_quote": 206.1648}, {"ts": 1768641660000, "open": 0.1439, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 9205.0, "quote_volume": 1324.11483, "trades": 21, "taker_buy_volume": 674.8, "taker_buy_quote": 97.15662}, {"ts": 1768641720000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 7361.8, "quote_volume": 1058.62684, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641780000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 15807.3, "quote_volume": 2271.50206, "trades": 17, "taker_buy_volume": 153.1, "taker_buy_quote": 22.00047}, {"ts": 1768641840000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 10173.2, "quote_volume": 1461.98481, "trades": 40, "taker_buy_volume": 6440.6, "taker_buy_quote": 925.61747}, {"ts": 1768641900000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 4544.5, "quote_volume": 653.58764, "trades": 16, "taker_buy_volume": 4417.5, "taker_buy_quote": 635.33774}, {"ts": 1768641960000, "open": 0.144, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 21746.0, "quote_volume": 3130.52381, "trades": 33, "taker_buy_volume": 8155.9, "taker_buy_quote": 1174.4496}, {"ts": 1768642020000, "open": 0.144, "high": 0.1443, "low": 0.1439, "close": 0.1443, "volume": 37084.4, "quote_volume": 5341.34612, "trades": 71, "taker_buy_volume": 34271.2, "taker_buy_quote": 4936.02215}, {"ts": 1768642080000, "open": 0.1442, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 22856.1, "quote_volume": 3296.22339, "trades": 45, "taker_buy_volume": 16763.1, "taker_buy_quote": 2417.68076}, {"ts": 1768642140000, "open": 0.1441, "high": 0.1441, "low": 0.1441, "close": 0.1441, "volume": 2504.1, "quote_volume": 360.84081, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642200000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.1441, "volume": 9785.3, "quote_volume": 1409.06725, "trades": 23, "taker_buy_volume": 4679.1, "taker_buy_quote": 673.79758}, {"ts": 1768642260000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 12425.7, "quote_volume": 1791.34071, "trades": 33, "taker_buy_volume": 5819.7, "taker_buy_quote": 838.7906}, {"ts": 1768642320000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 5168.0, "quote_volume": 744.99122, "trades": 29, "taker_buy_volume": 1441.5, "taker_buy_quote": 207.77516}, {"ts": 1768642380000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 12973.2, "quote_volume": 1869.52949, "trades": 29, "taker_buy_volume": 5335.9, "taker_buy_quote": 768.99456}, {"ts": 1768642440000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 1794.3, "quote_volume": 258.72475, "trades": 14, "taker_buy_volume": 1242.6, "taker_buy_quote": 179.18292}, {"ts": 1768642500000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 57178.6, "quote_volume": 8254.94793, "trades": 79, "taker_buy_volume": 30755.2, "taker_buy_quote": 4439.63592}, {"ts": 1768642560000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 14762.7, "quote_volume": 2130.72653, "trades": 36, "taker_buy_volume": 8121.6, "taker_buy_quote": 1172.31306}, {"ts": 1768642620000, "open": 0.1443, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 11007.9, "quote_volume": 1590.27082, "trades": 27, "taker_buy_volume": 8328.1, "taker_buy_quote": 1203.28056}, {"ts": 1768642680000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1443, "volume": 9749.7, "quote_volume": 1408.3387, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642740000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 327.7, "quote_volume": 47.25434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642800000, "open": 0.1443, "high": 0.1445, "low": 0.1442, "close": 0.1444, "volume": 15430.4, "quote_volume": 2227.80273, "trades": 39, "taker_buy_volume": 13244.1, "taker_buy_quote": 1912.2024}, {"ts": 1768642860000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 10868.5, "quote_volume": 1569.47555, "trades": 34, "taker_buy_volume": 7178.3, "taker_buy_quote": 1036.61067}, {"ts": 1768642920000, "open": 0.1444, "high": 0.1447, "low": 0.1444, "close": 0.1446, "volume": 54567.1, "quote_volume": 7889.29618, "trades": 76, "taker_buy_volume": 36987.2, "taker_buy_quote": 5347.5857}, {"ts": 1768642980000, "open": 0.1446, "high": 0.1446, "low": 0.1444, "close": 0.1444, "volume": 17106.0, "quote_volume": 2472.58464, "trades": 36, "taker_buy_volume": 7610.2, "taker_buy_quote": 1100.07466}, {"ts": 1768643040000, "open": 0.1445, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 3533.1, "quote_volume": 510.64511, "trades": 18, "taker_buy_volume": 2291.5, "taker_buy_quote": 331.23391}, {"ts": 1768643100000, "open": 0.1445, "high": 0.1446, "low": 0.1444, "close": 0.1444, "volume": 14084.9, "quote_volume": 2034.63057, "trades": 38, "taker_buy_volume": 3603.6, "taker_buy_quote": 520.53966}, {"ts": 1768643160000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 3511.6, "quote_volume": 507.05113, "trades": 12, "taker_buy_volume": 3009.4, "taker_buy_quote": 434.55736}, {"ts": 1768643220000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 6488.1, "quote_volume": 936.82561, "trades": 27, "taker_buy_volume": 5927.8, "taker_buy_quote": 855.97432}, {"ts": 1768643280000, "open": 0.1444, "high": 0.1446, "low": 0.1443, "close": 0.1443, "volume": 17652.6, "quote_volume": 2549.93089, "trades": 46, "taker_buy_volume": 8018.4, "taker_buy_quote": 1158.65789}, {"ts": 1768643340000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 721.5, "quote_volume": 104.14102, "trades": 9, "taker_buy_volume": 285.7, "taker_buy_quote": 41.25508}, {"ts": 1768643400000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 2700.8, "quote_volume": 389.83929, "trades": 16, "taker_buy_volume": 1138.5, "taker_buy_quote": 164.3994}, {"ts": 1768643460000, "open": 0.1443, "high": 0.1444, "low": 0.1443, "close": 0.1443, "volume": 2157.1, "quote_volume": 311.29167, "trades": 12, "taker_buy_volume": 221.4, "taker_buy_quote": 31.97016}, {"ts": 1768643520000, "open": 0.1443, "high": 0.1443, "low": 0.144, "close": 0.144, "volume": 8759.2, "quote_volume": 1262.99724, "trades": 47, "taker_buy_volume": 1847.7, "taker_buy_quote": 266.25357}, {"ts": 1768643580000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.1439, "volume": 27224.0, "quote_volume": 3919.2553, "trades": 43, "taker_buy_volume": 7987.8, "taker_buy_quote": 1150.25772}, {"ts": 1768643640000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 1469.5, "quote_volume": 211.4978, "trades": 12, "taker_buy_volume": 367.5, "taker_buy_quote": 52.92}, {"ts": 1768643700000, "open": 0.1439, "high": 0.144, "low": 0.1438, "close": 0.1439, "volume": 25545.3, "quote_volume": 3674.44642, "trades": 34, "taker_buy_volume": 1894.8, "taker_buy_quote": 272.66922}, {"ts": 1768643760000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 36626.2, "quote_volume": 5270.5279, "trades": 45, "taker_buy_volume": 5277.6, "taker_buy_quote": 759.46436}, {"ts": 1768643820000, "open": 0.1439, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 22912.0, "quote_volume": 3296.76193, "trades": 61, "taker_buy_volume": 17457.1, "taker_buy_quote": 2512.09345}, {"ts": 1768643880000, "open": 0.1439, "high": 0.144, "low": 0.1437, "close": 0.1438, "volume": 81339.9, "quote_volume": 11699.78528, "trades": 90, "taker_buy_volume": 42796.5, "taker_buy_quote": 6158.18555}, {"ts": 1768643940000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 8570.4, "quote_volume": 1233.05237, "trades": 27, "taker_buy_volume": 2203.5, "taker_buy_quote": 317.08365}, {"ts": 1768644000000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 2662.9, "quote_volume": 383.02195, "trades": 17, "taker_buy_volume": 969.3, "taker_buy_quote": 139.48227}, {"ts": 1768644060000, "open": 0.1438, "high": 0.1439, "low": 0.1436, "close": 0.1436, "volume": 15831.4, "quote_volume": 2275.73873, "trades": 41, "taker_buy_volume": 3868.3, "taker_buy_quote": 556.22066}, {"ts": 1768644120000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 18787.7, "quote_volume": 2698.6676, "trades": 19, "taker_buy_volume": 7538.8, "taker_buy_quote": 1083.32556}, {"ts": 1768644180000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 9792.6, "quote_volume": 1405.99074, "trades": 27, "taker_buy_volume": 320.3, "taker_buy_quote": 45.99508}, {"ts": 1768644240000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 26885.1, "quote_volume": 3864.9636, "trades": 51, "taker_buy_volume": 11866.3, "taker_buy_quote": 1705.55161}, {"ts": 1768644300000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 13696.6, "quote_volume": 1969.55265, "trades": 20, "taker_buy_volume": 8966.4, "taker_buy_quote": 1289.39061}, {"ts": 1768644360000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.1439, "volume": 4130.8, "quote_volume": 594.37364, "trades": 18, "taker_buy_volume": 2216.1, "taker_buy_quote": 318.90442}, {"ts": 1768644420000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 1119.7, "quote_volume": 161.03594, "trades": 9, "taker_buy_volume": 230.8, "taker_buy_quote": 33.21212}, {"ts": 1768644480000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 73533.1, "quote_volume": 10574.11691, "trades": 44, "taker_buy_volume": 61637.8, "taker_buy_quote": 8863.57277}, {"ts": 1768644540000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 9833.2, "quote_volume": 1414.0618, "trades": 20, "taker_buy_volume": 6244.0, "taker_buy_quote": 897.93484}, {"ts": 1768644600000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 2592.9, "quote_volume": 373.09534, "trades": 8, "taker_buy_volume": 2363.2, "taker_buy_quote": 340.06448}, {"ts": 1768644660000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 29049.9, "quote_volume": 4177.32137, "trades": 37, "taker_buy_volume": 14425.5, "taker_buy_quote": 2074.3869}, {"ts": 1768644720000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 1202.8, "quote_volume": 172.8719, "trades": 11, "taker_buy_volume": 295.4, "taker_buy_quote": 42.47852}, {"ts": 1768644780000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 6093.6, "quote_volume": 876.25968, "trades": 18, "taker_buy_volume": 1736.1, "taker_buy_quote": 249.65118}, {"ts": 1768644840000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 28054.1, "quote_volume": 4030.64476, "trades": 42, "taker_buy_volume": 4056.5, "taker_buy_quote": 582.99477}, {"ts": 1768644900000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 6561.4, "quote_volume": 942.87187, "trades": 20, "taker_buy_volume": 1611.5, "taker_buy_quote": 231.57884}, {"ts": 1768644960000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1438, "volume": 25431.7, "quote_volume": 3653.5239, "trades": 58, "taker_buy_volume": 16652.1, "taker_buy_quote": 2392.70387}, {"ts": 1768645020000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 22514.3, "quote_volume": 3236.22714, "trades": 42, "taker_buy_volume": 2251.7, "taker_buy_quote": 323.73956}, {"ts": 1768645080000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1438, "volume": 2411.9, "quote_volume": 346.60364, "trades": 19, "taker_buy_volume": 1939.4, "taker_buy_quote": 278.74247}, {"ts": 1768645140000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 11995.6, "quote_volume": 1725.28704, "trades": 18, "taker_buy_volume": 11799.9, "taker_buy_quote": 1697.14538}, {"ts": 1768645200000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 20841.3, "quote_volume": 2997.88665, "trades": 42, "taker_buy_volume": 6013.6, "taker_buy_quote": 865.36487}, {"ts": 1768645260000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 15751.4, "quote_volume": 2264.98846, "trades": 27, "taker_buy_volume": 5133.8, "taker_buy_quote": 738.26217}, {"ts": 1768645320000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 7027.1, "quote_volume": 1010.6636, "trades": 17, "taker_buy_volume": 6330.2, "taker_buy_quote": 910.51526}, {"ts": 1768645380000, "open": 0.1438, "high": 0.1441, "low": 0.1438, "close": 0.144, "volume": 119577.7, "quote_volume": 17221.83506, "trades": 116, "taker_buy_volume": 104251.1, "taker_buy_quote": 15014.1677}, {"ts": 1768645440000, "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 526.8, "quote_volume": 75.83273, "trades": 5, "taker_buy_volume": 262.1, "taker_buy_quote": 37.7424}, {"ts": 1768645500000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 8269.8, "quote_volume": 1191.22061, "trades": 17, "taker_buy_volume": 4674.8, "taker_buy_quote": 673.54061}, {"ts": 1768645560000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 383.9, "quote_volume": 55.28898, "trades": 5, "taker_buy_volume": 73.8, "taker_buy_quote": 10.63458}, {"ts": 1768645620000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 1003.4, "quote_volume": 144.50211, "trades": 10, "taker_buy_volume": 125.1, "taker_buy_quote": 18.02691}, {"ts": 1768645680000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 3587.8, "quote_volume": 516.69039, "trades": 11, "taker_buy_volume": 471.9, "taker_buy_quote": 68.00079}, {"ts": 1768645740000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.144, "volume": 565.7, "quote_volume": 81.47612, "trades": 8, "taker_buy_volume": 153.2, "taker_buy_quote": 22.07612}, {"ts": 1768645800000, "open": 0.1441, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 89230.3, "quote_volume": 12855.7134, "trades": 53, "taker_buy_volume": 17682.4, "taker_buy_quote": 2547.77182}, {"ts": 1768645860000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.144, "volume": 18493.7, "quote_volume": 2663.74379, "trades": 21, "taker_buy_volume": 9588.6, "taker_buy_quote": 1381.45236}, {"ts": 1768645920000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 8539.6, "quote_volume": 1230.89713, "trades": 37, "taker_buy_volume": 7379.8, "taker_buy_quote": 1063.73619}, {"ts": 1768645980000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1441, "volume": 15506.1, "quote_volume": 2235.1469, "trades": 29, "taker_buy_volume": 7352.1, "taker_buy_quote": 1060.1555}, {"ts": 1768646040000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.1441, "volume": 39592.3, "quote_volume": 5703.54682, "trades": 63, "taker_buy_volume": 22314.4, "taker_buy_quote": 3215.25438}, {"ts": 1768646100000, "open": 0.1442, "high": 0.1442, "low": 0.1441, "close": 0.1441, "volume": 3094.6, "quote_volume": 446.09474, "trades": 16, "taker_buy_volume": 1628.8, "taker_buy_quote": 234.87296}, {"ts": 1768646160000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 98378.0, "quote_volume": 14190.86827, "trades": 70, "taker_buy_volume": 79534.0, "taker_buy_quote": 11474.61811}, {"ts": 1768646220000, "open": 0.1442, "high": 0.1442, "low": 0.1438, "close": 0.1438, "volume": 32366.7, "quote_volume": 4662.10134, "trades": 42, "taker_buy_volume": 9705.9, "taker_buy_quote": 1399.46676}, {"ts": 1768646280000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 44613.3, "quote_volume": 6413.05824, "trades": 47, "taker_buy_volume": 30957.2, "taker_buy_quote": 4450.46604}, {"ts": 1768646340000, "open": 0.1438, "high": 0.1438, "low": 0.1438, "close": 0.1438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646400000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 1065.1, "quote_volume": 153.06237, "trades": 5, "taker_buy_volume": 75.0, "taker_buy_quote": 10.785}, {"ts": 1768646460000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1438, "volume": 18210.5, "quote_volume": 2616.98314, "trades": 49, "taker_buy_volume": 3576.1, "taker_buy_quote": 514.05215}, {"ts": 1768646520000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 2245.9, "quote_volume": 322.93464, "trades": 11, "taker_buy_volume": 1988.1, "taker_buy_quote": 285.88878}, {"ts": 1768646580000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1438, "volume": 107049.5, "quote_volume": 15383.62255, "trades": 96, "taker_buy_volume": 42095.0, "taker_buy_quote": 6049.69922}, {"ts": 1768646640000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 15344.1, "quote_volume": 2204.38585, "trades": 36, "taker_buy_volume": 4784.5, "taker_buy_quote": 687.44636}, {"ts": 1768646700000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 4294.0, "quote_volume": 617.10183, "trades": 27, "taker_buy_volume": 1789.2, "taker_buy_quote": 257.17598}, {"ts": 1768646760000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 8409.6, "quote_volume": 1207.77552, "trades": 16, "taker_buy_volume": 610.5, "taker_buy_quote": 87.73719}, {"ts": 1768646820000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 5409.1, "quote_volume": 776.84432, "trades": 28, "taker_buy_volume": 2873.8, "taker_buy_quote": 412.77524}, {"ts": 1768646880000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 3586.7, "quote_volume": 515.30142, "trades": 17, "taker_buy_volume": 2513.0, "taker_buy_quote": 361.1181}, {"ts": 1768646940000, "open": 0.1437, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 42289.5, "quote_volume": 6068.85279, "trades": 46, "taker_buy_volume": 10583.6, "taker_buy_quote": 1518.80939}, {"ts": 1768647000000, "open": 0.1436, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 60975.7, "quote_volume": 8749.1635, "trades": 19, "taker_buy_volume": 910.0, "taker_buy_quote": 130.59266}, {"ts": 1768647060000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 7223.5, "quote_volume": 1036.33625, "trades": 9, "taker_buy_volume": 4863.5, "taker_buy_quote": 697.91225}, {"ts": 1768647120000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 22038.2, "quote_volume": 3160.29485, "trades": 26, "taker_buy_volume": 11147.6, "taker_buy_quote": 1598.58281}, {"ts": 1768647180000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 39936.9, "quote_volume": 5723.41476, "trades": 27, "taker_buy_volume": 4569.9, "taker_buy_quote": 655.32366}, {"ts": 1768647240000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 3390.6, "quote_volume": 486.63454, "trades": 26, "taker_buy_volume": 2388.0, "taker_buy_quote": 342.76144}, {"ts": 1768647300000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 45989.4, "quote_volume": 6605.73632, "trades": 61, "taker_buy_volume": 6876.5, "taker_buy_quote": 987.9641}, {"ts": 1768647360000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 16788.6, "quote_volume": 2414.09616, "trades": 41, "taker_buy_volume": 11614.2, "taker_buy_quote": 1670.03344}, {"ts": 1768647420000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 1469.8, "quote_volume": 211.30037, "trades": 13, "taker_buy_volume": 901.1, "taker_buy_quote": 129.57818}, {"ts": 1768647480000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1438, "volume": 1391.2, "quote_volume": 200.03561, "trades": 9, "taker_buy_volume": 1201.7, "taker_buy_quote": 172.80446}, {"ts": 1768647540000, "open": 0.1438, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 475.0, "quote_volume": 68.28254, "trades": 6, "taker_buy_volume": 250.4, "taker_buy_quote": 36.00752}, {"ts": 1768647600000, "open": 0.1437, "high": 0.1437, "low": 0.1434, "close": 0.1434, "volume": 23659.3, "quote_volume": 3397.25376, "trades": 60, "taker_buy_volume": 14977.3, "taker_buy_quote": 2150.71193}, {"ts": 1768647660000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 15769.1, "quote_volume": 2259.72017, "trades": 56, "taker_buy_volume": 8886.6, "taker_buy_quote": 1273.45745}, {"ts": 1768647720000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 2193.5, "quote_volume": 314.16997, "trades": 11, "taker_buy_volume": 607.7, "taker_buy_quote": 87.08341}, {"ts": 1768647780000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 1911.7, "quote_volume": 273.97593, "trades": 19, "taker_buy_volume": 1518.9, "taker_buy_quote": 217.68769}, {"ts": 1768647840000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 5602.4, "quote_volume": 803.74882, "trades": 22, "taker_buy_volume": 4782.6, "taker_buy_quote": 686.1895}, {"ts": 1768647900000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 20076.2, "quote_volume": 2879.93686, "trades": 25, "taker_buy_volume": 13536.9, "taker_buy_quote": 1942.20873}, {"ts": 1768647960000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 2454.3, "quote_volume": 351.58857, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648020000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 4880.4, "quote_volume": 699.25605, "trades": 21, "taker_buy_volume": 1986.9, "taker_buy_quote": 284.72639}, {"ts": 1768648080000, "open": 0.1432, "high": 0.1432, "low": 0.1426, "close": 0.1427, "volume": 227311.4, "quote_volume": 32470.85903, "trades": 207, "taker_buy_volume": 39489.1, "taker_buy_quote": 5635.02764}, {"ts": 1768648140000, "open": 0.1427, "high": 0.1429, "low": 0.1427, "close": 0.1429, "volume": 19410.7, "quote_volume": 2770.83648, "trades": 29, "taker_buy_volume": 18970.2, "taker_buy_quote": 2707.88903}, {"ts": 1768648200000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 2155.6, "quote_volume": 308.26732, "trades": 14, "taker_buy_volume": 2065.9, "taker_buy_quote": 295.44022}, {"ts": 1768648260000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 63548.5, "quote_volume": 9085.95532, "trades": 28, "taker_buy_volume": 13774.9, "taker_buy_quote": 1968.46311}, {"ts": 1768648320000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 5527.0, "quote_volume": 790.20141, "trades": 19, "taker_buy_volume": 3931.1, "taker_buy_quote": 562.1473}, {"ts": 1768648380000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 7764.1, "quote_volume": 1109.51611, "trades": 45, "taker_buy_volume": 6535.0, "taker_buy_quote": 933.87772}, {"ts": 1768648440000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 1204.4, "quote_volume": 172.14373, "trades": 13, "taker_buy_volume": 349.7, "taker_buy_quote": 50.0071}, {"ts": 1768648500000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 2400.4, "quote_volume": 343.02415, "trades": 15, "taker_buy_volume": 970.6, "taker_buy_quote": 138.70573}, {"ts": 1768648560000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 12767.7, "quote_volume": 1825.4645, "trades": 28, "taker_buy_volume": 9601.7, "taker_buy_quote": 1373.0431}, {"ts": 1768648620000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 5621.8, "quote_volume": 803.4198, "trades": 19, "taker_buy_volume": 3756.3, "taker_buy_quote": 536.86289}, {"ts": 1768648680000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 22146.8, "quote_volume": 3164.49107, "trades": 23, "taker_buy_volume": 15715.7, "taker_buy_quote": 2245.77353}, {"ts": 1768648740000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.143, "volume": 12595.8, "quote_volume": 1799.78936, "trades": 27, "taker_buy_volume": 10504.3, "taker_buy_quote": 1501.09383}, {"ts": 1768648800000, "open": 0.143, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 12213.0, "quote_volume": 1745.23005, "trades": 18, "taker_buy_volume": 419.7, "taker_buy_quote": 59.99523}, {"ts": 1768648860000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.143, "volume": 2552.9, "quote_volume": 364.81855, "trades": 22, "taker_buy_volume": 1644.3, "taker_buy_quote": 235.03066}, {"ts": 1768648920000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 1991.2, "quote_volume": 284.62817, "trades": 9, "taker_buy_volume": 856.9, "taker_buy_quote": 122.5367}, {"ts": 1768648980000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 79420.3, "quote_volume": 11357.18821, "trades": 30, "taker_buy_volume": 79420.3, "taker_buy_quote": 11357.18821}, {"ts": 1768649040000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 4099.3, "quote_volume": 586.63128, "trades": 14, "taker_buy_volume": 3883.3, "taker_buy_quote": 555.72168}, {"ts": 1768649100000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 7444.9, "quote_volume": 1065.00719, "trades": 17, "taker_buy_volume": 475.0, "taker_buy_quote": 67.9725}, {"ts": 1768649160000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 6767.9, "quote_volume": 967.8097, "trades": 28, "taker_buy_volume": 1969.3, "taker_buy_quote": 281.6099}, {"ts": 1768649220000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 6355.3, "quote_volume": 908.81209, "trades": 22, "taker_buy_volume": 1161.4, "taker_buy_quote": 166.08439}, {"ts": 1768649280000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 54903.7, "quote_volume": 7850.4058, "trades": 41, "taker_buy_volume": 11439.2, "taker_buy_quote": 1635.93648}, {"ts": 1768649340000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 594.2, "quote_volume": 85.05237, "trades": 10, "taker_buy_volume": 223.5, "taker_buy_quote": 32.0052}, {"ts": 1768649400000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 759.6, "quote_volume": 108.73566, "trades": 12, "taker_buy_volume": 369.0, "taker_buy_quote": 52.8408}, {"ts": 1768649460000, "open": 0.1432, "high": 0.1432, "low": 0.1429, "close": 0.1429, "volume": 4291.1, "quote_volume": 613.7998, "trades": 31, "taker_buy_volume": 1336.0, "taker_buy_quote": 191.07034}, {"ts": 1768649520000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 55414.8, "quote_volume": 7918.84728, "trades": 64, "taker_buy_volume": 42259.7, "taker_buy_quote": 6038.98349}, {"ts": 1768649580000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 9502.2, "quote_volume": 1359.42045, "trades": 56, "taker_buy_volume": 8284.8, "taker_buy_quote": 1185.22658}, {"ts": 1768649640000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 1694.0, "quote_volume": 242.40562, "trades": 11, "taker_buy_volume": 1435.4, "taker_buy_quote": 205.41872}, {"ts": 1768649700000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 10181.5, "quote_volume": 1457.00756, "trades": 20, "taker_buy_volume": 1047.4, "taker_buy_quote": 149.91785}, {"ts": 1768649760000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 10489.3, "quote_volume": 1499.6232, "trades": 21, "taker_buy_volume": 4590.9, "taker_buy_quote": 656.50607}, {"ts": 1768649820000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 9229.9, "quote_volume": 1319.01496, "trades": 32, "taker_buy_volume": 2124.2, "taker_buy_quote": 303.61043}, {"ts": 1768649880000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 23068.9, "quote_volume": 3295.31538, "trades": 51, "taker_buy_volume": 9561.2, "taker_buy_quote": 1366.31137}, {"ts": 1768649940000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 10222.8, "quote_volume": 1460.86401, "trades": 30, "taker_buy_volume": 4320.1, "taker_buy_quote": 617.38424}, {"ts": 1768650000000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 5084.4, "quote_volume": 726.2583, "trades": 17, "taker_buy_volume": 2059.8, "taker_buy_quote": 294.34542}, {"ts": 1768650060000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 672.6, "quote_volume": 96.1517, "trades": 12, "taker_buy_volume": 371.6, "taker_buy_quote": 53.1388}, {"ts": 1768650120000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 13112.5, "quote_volume": 1872.92438, "trades": 43, "taker_buy_volume": 9011.4, "taker_buy_quote": 1287.05162}, {"ts": 1768650180000, "open": 0.1428, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 58732.2, "quote_volume": 8386.74079, "trades": 65, "taker_buy_volume": 52234.4, "taker_buy_quote": 7459.08001}, {"ts": 1768650240000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 30926.0, "quote_volume": 4416.32378, "trades": 43, "taker_buy_volume": 28877.2, "taker_buy_quote": 4123.75514}, {"ts": 1768650300000, "open": 0.1428, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 34752.4, "quote_volume": 4962.65042, "trades": 65, "taker_buy_volume": 28475.9, "taker_buy_quote": 4066.3701}, {"ts": 1768650360000, "open": 0.1428, "high": 0.1428, "low": 0.1425, "close": 0.1426, "volume": 93075.8, "quote_volume": 13283.66816, "trades": 141, "taker_buy_volume": 56780.8, "taker_buy_quote": 8106.21172}, {"ts": 1768650420000, "open": 0.1425, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 6401.5, "quote_volume": 912.84958, "trades": 33, "taker_buy_volume": 6064.3, "taker_buy_quote": 864.78389}, {"ts": 1768650480000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 3089.1, "quote_volume": 440.50787, "trades": 17, "taker_buy_volume": 1495.3, "taker_buy_quote": 213.24462}, {"ts": 1768650540000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 4260.7, "quote_volume": 608.08655, "trades": 33, "taker_buy_volume": 4047.9, "taker_buy_quote": 577.72712}, {"ts": 1768650600000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1428, "volume": 37220.6, "quote_volume": 5309.27604, "trades": 38, "taker_buy_volume": 4486.6, "taker_buy_quote": 640.27793}, {"ts": 1768650660000, "open": 0.1428, "high": 0.1429, "low": 0.1427, "close": 0.1429, "volume": 1687.9, "quote_volume": 241.05582, "trades": 16, "taker_buy_volume": 1460.4, "taker_buy_quote": 208.57653}, {"ts": 1768650720000, "open": 0.1428, "high": 0.143, "low": 0.1428, "close": 0.143, "volume": 3693.8, "quote_volume": 527.83623, "trades": 14, "taker_buy_volume": 3371.4, "taker_buy_quote": 481.79751}, {"ts": 1768650780000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 4091.3, "quote_volume": 584.67636, "trades": 21, "taker_buy_volume": 1937.6, "taker_buy_quote": 276.9626}, {"ts": 1768650840000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 7125.0, "quote_volume": 1018.52114, "trades": 17, "taker_buy_volume": 3586.4, "taker_buy_quote": 512.8552}, {"ts": 1768650900000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 8319.3, "quote_volume": 1188.14144, "trades": 18, "taker_buy_volume": 76.9, "taker_buy_quote": 10.9967}, {"ts": 1768650960000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 2903.0, "quote_volume": 414.82719, "trades": 18, "taker_buy_volume": 1764.0, "taker_buy_quote": 252.0756}, {"ts": 1768651020000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 7145.3, "quote_volume": 1020.36068, "trades": 17, "taker_buy_volume": 4303.4, "taker_buy_quote": 614.53736}, {"ts": 1768651080000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 10513.1, "quote_volume": 1502.34287, "trades": 26, "taker_buy_volume": 5232.6, "taker_buy_quote": 747.75942}, {"ts": 1768651140000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 822.7, "quote_volume": 117.53309, "trades": 11, "taker_buy_volume": 515.3, "taker_buy_quote": 73.63637}, {"ts": 1768651200000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 1590.8, "quote_volume": 227.204, "trades": 14, "taker_buy_volume": 377.6, "taker_buy_quote": 53.95904}, {"ts": 1768651260000, "open": 0.1428, "high": 0.1428, "low": 0.1428, "close": 0.1428, "volume": 3506.1, "quote_volume": 500.67108, "trades": 10, "taker_buy_volume": 180.3, "taker_buy_quote": 25.74684}, {"ts": 1768651320000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 36722.1, "quote_volume": 5240.39522, "trades": 52, "taker_buy_volume": 23328.9, "taker_buy_quote": 3329.18558}, {"ts": 1768651380000, "open": 0.1427, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 12895.2, "quote_volume": 1840.13729, "trades": 37, "taker_buy_volume": 4678.4, "taker_buy_quote": 667.71013}, {"ts": 1768651440000, "open": 0.1427, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 12348.0, "quote_volume": 1762.54666, "trades": 40, "taker_buy_volume": 5662.1, "taker_buy_quote": 808.18867}, {"ts": 1768651500000, "open": 0.1428, "high": 0.143, "low": 0.1427, "close": 0.143, "volume": 21805.6, "quote_volume": 3117.21594, "trades": 52, "taker_buy_volume": 21651.8, "taker_buy_quote": 3095.24564}, {"ts": 1768651560000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 35116.5, "quote_volume": 5024.8137, "trades": 58, "taker_buy_volume": 24239.1, "taker_buy_quote": 3468.61521}, {"ts": 1768651620000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 1691.3, "quote_volume": 241.95509, "trades": 14, "taker_buy_volume": 991.9, "taker_buy_quote": 141.94089}, {"ts": 1768651680000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 3779.8, "quote_volume": 540.96365, "trades": 17, "taker_buy_volume": 3656.4, "taker_buy_quote": 523.30511}, {"ts": 1768651740000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 23206.8, "quote_volume": 3323.29926, "trades": 47, "taker_buy_volume": 19391.4, "taker_buy_quote": 2776.93398}, {"ts": 1768651800000, "open": 0.1433, "high": 0.1435, "low": 0.1432, "close": 0.1433, "volume": 68019.9, "quote_volume": 9750.00156, "trades": 82, "taker_buy_volume": 44161.4, "taker_buy_quote": 6330.92924}, {"ts": 1768651860000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 15596.5, "quote_volume": 2232.673, "trades": 36, "taker_buy_volume": 4063.2, "taker_buy_quote": 581.44392}, {"ts": 1768651920000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 5387.3, "quote_volume": 770.95337, "trades": 14, "taker_buy_volume": 3692.0, "taker_buy_quote": 528.35594}, {"ts": 1768651980000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 5784.9, "quote_volume": 828.19281, "trades": 17, "taker_buy_volume": 3736.2, "taker_buy_quote": 535.02384}, {"ts": 1768652040000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 29602.4, "quote_volume": 4243.18041, "trades": 46, "taker_buy_volume": 21506.5, "taker_buy_quote": 3082.24367}, {"ts": 1768652100000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 12019.1, "quote_volume": 1724.2479, "trades": 25, "taker_buy_volume": 11645.0, "taker_buy_quote": 1670.61003}, {"ts": 1768652160000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 26061.5, "quote_volume": 3740.73933, "trades": 44, "taker_buy_volume": 21853.4, "taker_buy_quote": 3137.04553}, {"ts": 1768652220000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 1967.1, "quote_volume": 282.07448, "trades": 10, "taker_buy_volume": 1133.2, "taker_buy_quote": 162.50088}, {"ts": 1768652280000, "open": 0.1434, "high": 0.1434, "low": 0.1434, "close": 0.1434, "volume": 857.3, "quote_volume": 122.93682, "trades": 3, "taker_buy_volume": 857.3, "taker_buy_quote": 122.93682}, {"ts": 1768652340000, "open": 0.1434, "high": 0.1434, "low": 0.1431, "close": 0.1432, "volume": 54981.1, "quote_volume": 7883.27995, "trades": 53, "taker_buy_volume": 15485.0, "taker_buy_quote": 2220.49816}, {"ts": 1768652400000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.143, "volume": 10553.6, "quote_volume": 1509.89067, "trades": 43, "taker_buy_volume": 3005.7, "taker_buy_quote": 430.04947}, {"ts": 1768652460000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 16071.1, "quote_volume": 2299.16334, "trades": 44, "taker_buy_volume": 10460.5, "taker_buy_quote": 1496.84052}, {"ts": 1768652520000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 836.8, "quote_volume": 119.76934, "trades": 10, "taker_buy_volume": 232.6, "taker_buy_quote": 33.30832}, {"ts": 1768652580000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 10161.5, "quote_volume": 1455.40783, "trades": 31, "taker_buy_volume": 7296.4, "taker_buy_quote": 1045.13265}, {"ts": 1768652640000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 2433.0, "quote_volume": 348.83269, "trades": 14, "taker_buy_volume": 1837.9, "taker_buy_quote": 263.55486}, {"ts": 1768652700000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 8471.0, "quote_volume": 1215.54972, "trades": 38, "taker_buy_volume": 5516.1, "taker_buy_quote": 791.62613}, {"ts": 1768652760000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 3395.2, "quote_volume": 486.93506, "trades": 22, "taker_buy_volume": 752.3, "taker_buy_quote": 107.95505}, {"ts": 1768652820000, "open": 0.1433, "high": 0.1439, "low": 0.1432, "close": 0.1439, "volume": 107199.7, "quote_volume": 15404.04742, "trades": 153, "taker_buy_volume": 97934.0, "taker_buy_quote": 14072.7082}, {"ts": 1768652880000, "open": 0.1438, "high": 0.1439, "low": 0.1436, "close": 0.1436, "volume": 17574.7, "quote_volume": 2526.73289, "trades": 37, "taker_buy_volume": 2727.2, "taker_buy_quote": 392.11354}, {"ts": 1768652940000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 22655.6, "quote_volume": 3253.3663, "trades": 42, "taker_buy_volume": 19004.0, "taker_buy_quote": 2729.00827}, {"ts": 1768653000000, "open": 0.1436, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 50265.1, "quote_volume": 7213.7678, "trades": 47, "taker_buy_volume": 5189.6, "taker_buy_quote": 745.21518}, {"ts": 1768653060000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 13617.9, "quote_volume": 1954.63077, "trades": 33, "taker_buy_volume": 12604.1, "taker_buy_quote": 1809.15047}, {"ts": 1768653120000, "open": 0.1435, "high": 0.1436, "low": 0.1433, "close": 0.1433, "volume": 54695.4, "quote_volume": 7844.38435, "trades": 72, "taker_buy_volume": 16127.4, "taker_buy_quote": 2314.26867}, {"ts": 1768653180000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 49083.8, "quote_volume": 7028.88996, "trades": 57, "taker_buy_volume": 11820.4, "taker_buy_quote": 1692.78362}, {"ts": 1768653240000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 4891.2, "quote_volume": 700.16855, "trades": 16, "taker_buy_volume": 74.6, "taker_buy_quote": 10.69018}, {"ts": 1768653300000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 6158.0, "quote_volume": 881.2098, "trades": 12, "taker_buy_volume": 76.8, "taker_buy_quote": 10.99008}, {"ts": 1768653360000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.143, "volume": 17308.6, "quote_volume": 2477.80356, "trades": 43, "taker_buy_volume": 14781.6, "taker_buy_quote": 2116.11048}, {"ts": 1768653420000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 1041.5, "quote_volume": 149.00324, "trades": 11, "taker_buy_volume": 687.4, "taker_buy_quote": 98.36694}, {"ts": 1768653480000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 22588.4, "quote_volume": 3231.99188, "trades": 49, "taker_buy_volume": 12464.6, "taker_buy_quote": 1783.72402}, {"ts": 1768653540000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 21277.7, "quote_volume": 3043.07909, "trades": 33, "taker_buy_volume": 17742.2, "taker_buy_quote": 2537.50259}, {"ts": 1768653600000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 4730.2, "quote_volume": 676.97258, "trades": 26, "taker_buy_volume": 809.6, "taker_buy_quote": 115.93472}, {"ts": 1768653660000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 20003.1, "quote_volume": 2860.6673, "trades": 34, "taker_buy_volume": 2784.0, "taker_buy_quote": 398.12954}, {"ts": 1768653720000, "open": 0.143, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 40050.0, "quote_volume": 5724.23043, "trades": 55, "taker_buy_volume": 22973.0, "taker_buy_quote": 3283.74329}, {"ts": 1768653780000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 112812.1, "quote_volume": 16130.86517, "trades": 72, "taker_buy_volume": 93522.6, "taker_buy_quote": 13372.47505}, {"ts": 1768653840000, "open": 0.143, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 9358.5, "quote_volume": 1337.27546, "trades": 29, "taker_buy_volume": 4340.2, "taker_buy_quote": 620.23783}, {"ts": 1768653900000, "open": 0.143, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 36948.4, "quote_volume": 5276.83811, "trades": 40, "taker_buy_volume": 13581.2, "taker_buy_quote": 1939.87122}, {"ts": 1768653960000, "open": 0.1428, "high": 0.1429, "low": 0.1427, "close": 0.1429, "volume": 144049.3, "quote_volume": 20575.75876, "trades": 149, "taker_buy_volume": 108296.4, "taker_buy_quote": 15470.08617}, {"ts": 1768654020000, "open": 0.1428, "high": 0.1428, "low": 0.1425, "close": 0.1426, "volume": 159753.8, "quote_volume": 22787.46696, "trades": 154, "taker_buy_volume": 79988.5, "taker_buy_quote": 11411.35195}, {"ts": 1768654080000, "open": 0.1425, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 12622.1, "quote_volume": 1799.25139, "trades": 44, "taker_buy_volume": 4696.8, "taker_buy_quote": 669.41429}, {"ts": 1768654140000, "open": 0.1426, "high": 0.1427, "low": 0.1425, "close": 0.1427, "volume": 22662.1, "quote_volume": 3233.33785, "trades": 53, "taker_buy_volume": 18606.9, "taker_buy_quote": 2654.8389}, {"ts": 1768654200000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 1922.2, "quote_volume": 274.49393, "trades": 12, "taker_buy_volume": 1695.8, "taker_buy_quote": 242.16401}, {"ts": 1768654260000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 2686.7, "quote_volume": 383.99935, "trades": 11, "taker_buy_volume": 1915.2, "taker_buy_quote": 273.752}, {"ts": 1768654320000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 12725.7, "quote_volume": 1819.7786, "trades": 38, "taker_buy_volume": 5572.8, "taker_buy_quote": 796.9139}, {"ts": 1768654380000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 7729.2, "quote_volume": 1105.19324, "trades": 18, "taker_buy_volume": 784.3, "taker_buy_quote": 112.16022}, {"ts": 1768654440000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 27925.2, "quote_volume": 3991.84395, "trades": 37, "taker_buy_volume": 22154.0, "taker_buy_quote": 3167.13947}, {"ts": 1768654500000, "open": 0.1428, "high": 0.1431, "low": 0.1428, "close": 0.1429, "volume": 20234.4, "quote_volume": 2892.40038, "trades": 47, "taker_buy_volume": 17108.4, "taker_buy_quote": 2445.61205}, {"ts": 1768654560000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 19002.3, "quote_volume": 2717.75928, "trades": 37, "taker_buy_volume": 9031.0, "taker_buy_quote": 1292.19417}, {"ts": 1768654620000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 4430.7, "quote_volume": 633.49565, "trades": 27, "taker_buy_volume": 1781.9, "taker_buy_quote": 254.8117}, {"ts": 1768654680000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 3971.8, "quote_volume": 568.04648, "trades": 22, "taker_buy_volume": 3406.2, "taker_buy_quote": 487.16568}, {"ts": 1768654740000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 12232.3, "quote_volume": 1750.47666, "trades": 33, "taker_buy_volume": 11700.6, "taker_buy_quote": 1674.40886}, {"ts": 1768654800000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 24271.1, "quote_volume": 3477.31588, "trades": 56, "taker_buy_volume": 22189.3, "taker_buy_quote": 3179.06841}, {"ts": 1768654860000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1433, "volume": 1980.5, "quote_volume": 283.90396, "trades": 17, "taker_buy_volume": 1457.7, "taker_buy_quote": 208.99509}, {"ts": 1768654920000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 24429.5, "quote_volume": 3500.75657, "trades": 25, "taker_buy_volume": 8812.0, "taker_buy_quote": 1262.76882}, {"ts": 1768654980000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 38336.9, "quote_volume": 5499.05747, "trades": 35, "taker_buy_volume": 37123.7, "taker_buy_quote": 5324.9983}, {"ts": 1768655040000, "open": 0.1435, "high": 0.1435, "low": 0.1431, "close": 0.1432, "volume": 19278.2, "quote_volume": 2762.35162, "trades": 47, "taker_buy_volume": 699.3, "taker_buy_quote": 100.31804}, {"ts": 1768655100000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.143, "volume": 5104.2, "quote_volume": 730.44839, "trades": 26, "taker_buy_volume": 479.0, "taker_buy_quote": 68.5928}, {"ts": 1768655160000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 37158.8, "quote_volume": 5319.31117, "trades": 81, "taker_buy_volume": 36689.5, "taker_buy_quote": 5252.11509}, {"ts": 1768655220000, "open": 0.1432, "high": 0.1432, "low": 0.143, "close": 0.143, "volume": 28347.0, "quote_volume": 4057.2306, "trades": 51, "taker_buy_volume": 5609.8, "taker_buy_quote": 803.12868}, {"ts": 1768655280000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 27131.9, "quote_volume": 3879.43867, "trades": 54, "taker_buy_volume": 12960.2, "taker_buy_quote": 1853.33024}, {"ts": 1768655340000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 14263.5, "quote_volume": 2041.50359, "trades": 31, "taker_buy_volume": 10225.2, "taker_buy_quote": 1463.63018}, {"ts": 1768655400000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 10674.6, "quote_volume": 1527.59858, "trades": 27, "taker_buy_volume": 3180.5, "taker_buy_quote": 455.19287}, {"ts": 1768655460000, "open": 0.1432, "high": 0.1433, "low": 0.143, "close": 0.143, "volume": 26248.5, "quote_volume": 3758.43036, "trades": 83, "taker_buy_volume": 23294.4, "taker_buy_quote": 3335.57151}, {"ts": 1768655520000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 53200.0, "quote_volume": 7614.20435, "trades": 72, "taker_buy_volume": 29835.0, "taker_buy_quote": 4270.59143}, {"ts": 1768655580000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 3413.1, "quote_volume": 488.8387, "trades": 22, "taker_buy_volume": 2011.1, "taker_buy_quote": 288.0723}, {"ts": 1768655640000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 11504.6, "quote_volume": 1647.72708, "trades": 46, "taker_buy_volume": 9146.0, "taker_buy_quote": 1310.00579}, {"ts": 1768655700000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 11144.5, "quote_volume": 1595.01125, "trades": 23, "taker_buy_volume": 10540.5, "taker_buy_quote": 1508.57885}, {"ts": 1768655760000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 20016.5, "quote_volume": 2863.21071, "trades": 34, "taker_buy_volume": 2641.8, "taker_buy_quote": 377.96057}, {"ts": 1768655820000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 5653.4, "quote_volume": 808.89724, "trades": 30, "taker_buy_volume": 5304.6, "taker_buy_quote": 758.99798}, {"ts": 1768655880000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 66219.7, "quote_volume": 9476.52025, "trades": 99, "taker_buy_volume": 33379.2, "taker_buy_quote": 4777.18824}, {"ts": 1768655940000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 3946.2, "quote_volume": 564.66493, "trades": 25, "taker_buy_volume": 3416.8, "taker_buy_quote": 488.94408}, {"ts": 1768656000000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 63608.6, "quote_volume": 9095.40416, "trades": 54, "taker_buy_volume": 13585.0, "taker_buy_quote": 1942.1334}, {"ts": 1768656060000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 2789.5, "quote_volume": 398.84119, "trades": 27, "taker_buy_volume": 1144.3, "taker_buy_quote": 163.65551}, {"ts": 1768656120000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 2940.7, "quote_volume": 420.47791, "trades": 8, "taker_buy_volume": 2518.8, "taker_buy_quote": 360.1884}, {"ts": 1768656180000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 16667.1, "quote_volume": 2380.17738, "trades": 32, "taker_buy_volume": 13871.9, "taker_buy_quote": 1980.92741}, {"ts": 1768656240000, "open": 0.1427, "high": 0.1429, "low": 0.1427, "close": 0.1429, "volume": 25892.7, "quote_volume": 3697.45825, "trades": 50, "taker_buy_volume": 25517.8, "taker_buy_quote": 3643.96002}, {"ts": 1768656300000, "open": 0.1428, "high": 0.1429, "low": 0.1427, "close": 0.1427, "volume": 2568.9, "quote_volume": 366.99771, "trades": 12, "taker_buy_volume": 1661.4, "taker_buy_quote": 237.41406}, {"ts": 1768656360000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 4108.7, "quote_volume": 586.87423, "trades": 22, "taker_buy_volume": 2580.2, "taker_buy_quote": 368.60443}, {"ts": 1768656420000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 10735.1, "quote_volume": 1532.63789, "trades": 35, "taker_buy_volume": 2061.0, "taker_buy_quote": 294.3108}, {"ts": 1768656480000, "open": 0.1428, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 5789.9, "quote_volume": 826.67623, "trades": 29, "taker_buy_volume": 2576.7, "taker_buy_quote": 368.04921}, {"ts": 1768656540000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 1776.1, "quote_volume": 253.70826, "trades": 24, "taker_buy_volume": 811.8, "taker_buy_quote": 116.00622}, {"ts": 1768656600000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 1327.1, "quote_volume": 189.63807, "trades": 6, "taker_buy_volume": 1281.9, "taker_buy_quote": 183.18351}, {"ts": 1768656660000, "open": 0.1429, "high": 0.1432, "low": 0.1429, "close": 0.143, "volume": 49853.1, "quote_volume": 7134.46464, "trades": 70, "taker_buy_volume": 32934.5, "taker_buy_quote": 4713.44011}, {"ts": 1768656720000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 4963.6, "quote_volume": 710.33534, "trades": 23, "taker_buy_volume": 4583.1, "taker_buy_quote": 655.88579}, {"ts": 1768656780000, "open": 0.1431, "high": 0.1434, "low": 0.1431, "close": 0.1433, "volume": 163271.2, "quote_volume": 23404.18776, "trades": 98, "taker_buy_volume": 155428.8, "taker_buy_quote": 22281.16972}, {"ts": 1768656840000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 118753.1, "quote_volume": 17021.57089, "trades": 92, "taker_buy_volume": 115974.8, "taker_buy_quote": 16623.4405}, {"ts": 1768656900000, "open": 0.1433, "high": 0.1433, "low": 0.1429, "close": 0.143, "volume": 61523.4, "quote_volume": 8798.37918, "trades": 134, "taker_buy_volume": 31686.3, "taker_buy_quote": 4531.19483}, {"ts": 1768656960000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 2231.9, "quote_volume": 319.16882, "trades": 9, "taker_buy_volume": 71.2, "taker_buy_quote": 10.18872}, {"ts": 1768657020000, "open": 0.143, "high": 0.1431, "low": 0.1428, "close": 0.1429, "volume": 216302.6, "quote_volume": 30911.16551, "trades": 110, "taker_buy_volume": 35380.8, "taker_buy_quote": 5056.13923}, {"ts": 1768657080000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 4591.5, "quote_volume": 656.5424, "trades": 34, "taker_buy_volume": 4098.6, "taker_buy_quote": 586.10699}, {"ts": 1768657140000, "open": 0.1431, "high": 0.1431, "low": 0.1431, "close": 0.1431, "volume": 2238.9, "quote_volume": 320.38659, "trades": 13, "taker_buy_volume": 2036.5, "taker_buy_quote": 291.42315}, {"ts": 1768657200000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 2744.4, "quote_volume": 392.73132, "trades": 15, "taker_buy_volume": 160.6, "taker_buy_quote": 22.98954}, {"ts": 1768657260000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 2096.7, "quote_volume": 299.93514, "trades": 17, "taker_buy_volume": 1070.4, "taker_buy_quote": 153.17424}, {"ts": 1768657320000, "open": 0.143, "high": 0.1433, "low": 0.143, "close": 0.1433, "volume": 5998.4, "quote_volume": 858.58422, "trades": 23, "taker_buy_volume": 3790.1, "taker_buy_quote": 542.58965}, {"ts": 1768657380000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 1642.8, "quote_volume": 235.31191, "trades": 12, "taker_buy_volume": 629.5, "taker_buy_quote": 90.20735}, {"ts": 1768657440000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 25253.0, "quote_volume": 3616.00109, "trades": 38, "taker_buy_volume": 13070.0, "taker_buy_quote": 1871.63237}, {"ts": 1768657500000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 127609.4, "quote_volume": 18248.90505, "trades": 63, "taker_buy_volume": 46839.8, "taker_buy_quote": 6698.0914}, {"ts": 1768657560000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 9919.9, "quote_volume": 1418.26967, "trades": 25, "taker_buy_volume": 2448.5, "taker_buy_quote": 350.1355}, {"ts": 1768657620000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 106765.9, "quote_volume": 15267.49107, "trades": 41, "taker_buy_volume": 106359.4, "taker_buy_quote": 15209.40222}, {"ts": 1768657680000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 33588.8, "quote_volume": 4808.07046, "trades": 53, "taker_buy_volume": 23855.6, "taker_buy_quote": 3414.33144}, {"ts": 1768657740000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 14929.3, "quote_volume": 2136.3685, "trades": 28, "taker_buy_volume": 1158.7, "taker_buy_quote": 165.80997}, {"ts": 1768657800000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 11787.5, "quote_volume": 1687.63422, "trades": 21, "taker_buy_volume": 8429.7, "taker_buy_quote": 1207.13304}, {"ts": 1768657860000, "open": 0.1432, "high": 0.1432, "low": 0.1428, "close": 0.1429, "volume": 462609.6, "quote_volume": 66098.93846, "trades": 134, "taker_buy_volume": 38039.7, "taker_buy_quote": 5439.80987}, {"ts": 1768657920000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 27147.0, "quote_volume": 3879.33857, "trades": 40, "taker_buy_volume": 11216.3, "taker_buy_quote": 1602.84154}, {"ts": 1768657980000, "open": 0.1429, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 14782.0, "quote_volume": 2110.68525, "trades": 50, "taker_buy_volume": 5571.8, "taker_buy_quote": 795.57297}, {"ts": 1768658040000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 22833.3, "quote_volume": 3258.38193, "trades": 28, "taker_buy_volume": 6430.7, "taker_buy_quote": 917.73091}, {"ts": 1768658100000, "open": 0.1427, "high": 0.1429, "low": 0.1427, "close": 0.1429, "volume": 8186.1, "quote_volume": 1169.03783, "trades": 35, "taker_buy_volume": 7049.5, "taker_buy_quote": 1006.84501}, {"ts": 1768658160000, "open": 0.1428, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 2260.9, "quote_volume": 323.04298, "trades": 24, "taker_buy_volume": 1356.7, "taker_buy_quote": 193.88798}, {"ts": 1768658220000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 19273.2, "quote_volume": 2754.01046, "trades": 33, "taker_buy_volume": 4568.9, "taker_buy_quote": 652.9035}, {"ts": 1768658280000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 8580.7, "quote_volume": 1226.18345, "trades": 22, "taker_buy_volume": 1349.8, "taker_buy_quote": 192.89341}, {"ts": 1768658340000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 14474.9, "quote_volume": 2068.42912, "trades": 21, "taker_buy_volume": 14134.0, "taker_buy_quote": 2019.7486}, {"ts": 1768658400000, "open": 0.1429, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 38956.1, "quote_volume": 5565.47907, "trades": 53, "taker_buy_volume": 33222.7, "taker_buy_quote": 4746.97108}, {"ts": 1768658460000, "open": 0.1427, "high": 0.1428, "low": 0.1425, "close": 0.1427, "volume": 213271.1, "quote_volume": 30428.36901, "trades": 98, "taker_buy_volume": 161148.5, "taker_buy_quote": 22997.18393}, {"ts": 1768658520000, "open": 0.1426, "high": 0.1427, "low": 0.142, "close": 0.1421, "volume": 234826.8, "quote_volume": 33404.8457, "trades": 183, "taker_buy_volume": 103450.4, "taker_buy_quote": 14716.56012}, {"ts": 1768658580000, "open": 0.1421, "high": 0.1421, "low": 0.1419, "close": 0.1419, "volume": 198419.9, "quote_volume": 28180.79298, "trades": 179, "taker_buy_volume": 147238.3, "taker_buy_quote": 20914.98937}, {"ts": 1768658640000, "open": 0.1419, "high": 0.1419, "low": 0.1414, "close": 0.1418, "volume": 350558.2, "quote_volume": 49658.10535, "trades": 300, "taker_buy_volume": 199987.6, "taker_buy_quote": 28327.81511}, {"ts": 1768658700000, "open": 0.1418, "high": 0.1419, "low": 0.1417, "close": 0.1419, "volume": 26215.9, "quote_volume": 3718.03048, "trades": 49, "taker_buy_volume": 11004.7, "taker_buy_quote": 1560.70293}, {"ts": 1768658760000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 9547.0, "quote_volume": 1354.14163, "trades": 20, "taker_buy_volume": 2827.7, "taker_buy_quote": 401.25063}, {"ts": 1768658820000, "open": 0.1419, "high": 0.1421, "low": 0.1418, "close": 0.1421, "volume": 42587.7, "quote_volume": 6047.63188, "trades": 54, "taker_buy_volume": 29748.8, "taker_buy_quote": 4224.70563}, {"ts": 1768658880000, "open": 0.142, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 18925.5, "quote_volume": 2687.30725, "trades": 43, "taker_buy_volume": 5555.9, "taker_buy_quote": 788.99047}, {"ts": 1768658940000, "open": 0.142, "high": 0.142, "low": 0.1417, "close": 0.1417, "volume": 84335.1, "quote_volume": 11957.23597, "trades": 73, "taker_buy_volume": 13470.3, "taker_buy_quote": 1910.28836}, {"ts": 1768659000000, "open": 0.1418, "high": 0.142, "low": 0.1417, "close": 0.1419, "volume": 23324.9, "quote_volume": 3308.11356, "trades": 55, "taker_buy_volume": 17546.5, "taker_buy_quote": 2488.84884}, {"ts": 1768659060000, "open": 0.1419, "high": 0.1422, "low": 0.1419, "close": 0.1422, "volume": 8871.6, "quote_volume": 1260.4151, "trades": 35, "taker_buy_volume": 3343.4, "taker_buy_quote": 475.0811}, {"ts": 1768659120000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 26565.3, "quote_volume": 3777.65271, "trades": 34, "taker_buy_volume": 18081.7, "taker_buy_quote": 2571.50277}, {"ts": 1768659180000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 37143.1, "quote_volume": 5284.79493, "trades": 44, "taker_buy_volume": 22417.9, "taker_buy_quote": 3190.06717}, {"ts": 1768659240000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 36030.3, "quote_volume": 5130.43073, "trades": 38, "taker_buy_volume": 23393.3, "taker_buy_quote": 3331.20592}, {"ts": 1768659300000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 42084.3, "quote_volume": 5988.05549, "trades": 42, "taker_buy_volume": 3920.5, "taker_buy_quote": 557.88715}, {"ts": 1768659360000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 37549.0, "quote_volume": 5343.08921, "trades": 41, "taker_buy_volume": 31398.8, "taker_buy_quote": 4468.42457}, {"ts": 1768659420000, "open": 0.1423, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 72561.2, "quote_volume": 10321.27545, "trades": 92, "taker_buy_volume": 45405.9, "taker_buy_quote": 6458.59003}, {"ts": 1768659480000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 5428.4, "quote_volume": 772.45648, "trades": 27, "taker_buy_volume": 1430.0, "taker_buy_quote": 203.50488}, {"ts": 1768659540000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 10506.6, "quote_volume": 1494.96897, "trades": 21, "taker_buy_volume": 9304.5, "taker_buy_quote": 1324.03035}, {"ts": 1768659600000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 855.0, "quote_volume": 121.62755, "trades": 16, "taker_buy_volume": 465.5, "taker_buy_quote": 66.24065}, {"ts": 1768659660000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 1138.5, "quote_volume": 161.98042, "trades": 7, "taker_buy_volume": 857.2, "taker_buy_quote": 121.97956}, {"ts": 1768659720000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 10583.2, "quote_volume": 1504.97719, "trades": 23, "taker_buy_volume": 8732.1, "taker_buy_quote": 1241.75077}, {"ts": 1768659780000, "open": 0.1422, "high": 0.1424, "low": 0.142, "close": 0.1423, "volume": 35724.8, "quote_volume": 5080.01892, "trades": 71, "taker_buy_volume": 20592.2, "taker_buy_quote": 2927.66003}, {"ts": 1768659840000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 12124.4, "quote_volume": 1725.33722, "trades": 24, "taker_buy_volume": 4276.2, "taker_buy_quote": 608.53836}, {"ts": 1768659900000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 1792.7, "quote_volume": 254.94599, "trades": 16, "taker_buy_volume": 240.5, "taker_buy_quote": 34.22315}, {"ts": 1768659960000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 14124.3, "quote_volume": 2008.48459, "trades": 31, "taker_buy_volume": 1699.8, "taker_buy_quote": 241.72069}, {"ts": 1768660020000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.1422, "volume": 21092.4, "quote_volume": 2997.22329, "trades": 30, "taker_buy_volume": 11877.2, "taker_buy_quote": 1687.76597}, {"ts": 1768660080000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1422, "volume": 10378.6, "quote_volume": 1475.93331, "trades": 33, "taker_buy_volume": 3414.5, "taker_buy_quote": 485.68183}, {"ts": 1768660140000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 47241.2, "quote_volume": 6718.45373, "trades": 55, "taker_buy_volume": 19427.4, "taker_buy_quote": 2762.86471}, {"ts": 1768660200000, "open": 0.1423, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 19503.5, "quote_volume": 2775.33495, "trades": 29, "taker_buy_volume": 2428.5, "taker_buy_quote": 345.58959}, {"ts": 1768660260000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 445.8, "quote_volume": 63.44511, "trades": 5, "taker_buy_volume": 77.7, "taker_buy_quote": 11.06448}, {"ts": 1768660320000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 142684.3, "quote_volume": 20333.45912, "trades": 101, "taker_buy_volume": 95552.4, "taker_buy_quote": 13616.77686}, {"ts": 1768660380000, "open": 0.1425, "high": 0.1428, "low": 0.1425, "close": 0.1427, "volume": 140554.8, "quote_volume": 20044.80091, "trades": 114, "taker_buy_volume": 60367.5, "taker_buy_quote": 8614.41641}, {"ts": 1768660440000, "open": 0.1428, "high": 0.1438, "low": 0.1427, "close": 0.1434, "volume": 744235.6, "quote_volume": 106585.88911, "trades": 348, "taker_buy_volume": 631011.5, "taker_buy_quote": 90351.86294}, {"ts": 1768660500000, "open": 0.1434, "high": 0.1442, "low": 0.1434, "close": 0.1437, "volume": 521193.7, "quote_volume": 74906.03054, "trades": 283, "taker_buy_volume": 316614.3, "taker_buy_quote": 45505.07147}, {"ts": 1768660560000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 85691.7, "quote_volume": 12312.31987, "trades": 98, "taker_buy_volume": 45081.0, "taker_buy_quote": 6478.15895}, {"ts": 1768660620000, "open": 0.1437, "high": 0.1438, "low": 0.1434, "close": 0.1435, "volume": 161992.5, "quote_volume": 23268.96082, "trades": 126, "taker_buy_volume": 129801.3, "taker_buy_quote": 18648.41361}, {"ts": 1768660680000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 69762.4, "quote_volume": 10013.66656, "trades": 80, "taker_buy_volume": 50463.7, "taker_buy_quote": 7244.6435}, {"ts": 1768660740000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 49879.5, "quote_volume": 7158.14328, "trades": 60, "taker_buy_volume": 21506.0, "taker_buy_quote": 3086.66239}, {"ts": 1768660800000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 18852.9, "quote_volume": 2705.47138, "trades": 27, "taker_buy_volume": 18503.4, "taker_buy_quote": 2655.34942}, {"ts": 1768660860000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 39710.3, "quote_volume": 5698.43809, "trades": 59, "taker_buy_volume": 10777.1, "taker_buy_quote": 1546.53231}, {"ts": 1768660920000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 18739.6, "quote_volume": 2687.22564, "trades": 41, "taker_buy_volume": 2116.1, "taker_buy_quote": 303.44874}, {"ts": 1768660980000, "open": 0.1433, "high": 0.1433, "low": 0.1429, "close": 0.1431, "volume": 33471.4, "quote_volume": 4789.37354, "trades": 70, "taker_buy_volume": 3701.0, "taker_buy_quote": 529.30525}, {"ts": 1768661040000, "open": 0.143, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 81324.0, "quote_volume": 11619.99021, "trades": 81, "taker_buy_volume": 6297.0, "taker_buy_quote": 899.85579}, {"ts": 1768661100000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 29820.4, "quote_volume": 4255.37877, "trades": 32, "taker_buy_volume": 10222.1, "taker_buy_quote": 1458.70136}, {"ts": 1768661160000, "open": 0.1428, "high": 0.143, "low": 0.1427, "close": 0.143, "volume": 71562.1, "quote_volume": 10227.37084, "trades": 55, "taker_buy_volume": 56782.8, "taker_buy_quote": 8113.98962}, {"ts": 1768661220000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 5794.2, "quote_volume": 828.2258, "trades": 23, "taker_buy_volume": 1507.0, "taker_buy_quote": 215.55443}, {"ts": 1768661280000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 13240.7, "quote_volume": 1894.60331, "trades": 43, "taker_buy_volume": 10198.4, "taker_buy_quote": 1459.39104}, {"ts": 1768661340000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 1121.5, "quote_volume": 160.54942, "trades": 13, "taker_buy_volume": 627.7, "taker_buy_quote": 89.88664}, {"ts": 1768661400000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 1204.9, "quote_volume": 172.44283, "trades": 17, "taker_buy_volume": 216.4, "taker_buy_quote": 30.98848}, {"ts": 1768661460000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 53098.3, "quote_volume": 7598.4643, "trades": 48, "taker_buy_volume": 38501.4, "taker_buy_quote": 5509.64791}, {"ts": 1768661520000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 1453.4, "quote_volume": 208.04522, "trades": 17, "taker_buy_volume": 636.8, "taker_buy_quote": 91.18976}, {"ts": 1768661580000, "open": 0.1431, "high": 0.1434, "low": 0.1431, "close": 0.1434, "volume": 2814.5, "quote_volume": 403.18116, "trades": 20, "taker_buy_volume": 2644.1, "taker_buy_quote": 378.77678}, {"ts": 1768661640000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 20468.3, "quote_volume": 2935.14995, "trades": 32, "taker_buy_volume": 1978.3, "taker_buy_quote": 283.68822}, {"ts": 1768661700000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 5177.4, "quote_volume": 742.68774, "trades": 39, "taker_buy_volume": 1337.0, "taker_buy_quote": 191.8595}, {"ts": 1768661760000, "open": 0.1434, "high": 0.1434, "low": 0.1431, "close": 0.1431, "volume": 79925.6, "quote_volume": 11454.28168, "trades": 68, "taker_buy_volume": 57653.5, "taker_buy_quote": 8264.61171}, {"ts": 1768661820000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 18151.5, "quote_volume": 2599.27887, "trades": 39, "taker_buy_volume": 12112.5, "taker_buy_quote": 1734.55784}, {"ts": 1768661880000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 509.8, "quote_volume": 72.98871, "trades": 12, "taker_buy_volume": 363.3, "taker_buy_quote": 52.02456}, {"ts": 1768661940000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 8229.3, "quote_volume": 1178.4256, "trades": 19, "taker_buy_volume": 1269.5, "taker_buy_quote": 181.79691}, {"ts": 1768662000000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 5082.8, "quote_volume": 728.0929, "trades": 20, "taker_buy_volume": 2359.4, "taker_buy_quote": 338.10202}, {"ts": 1768662060000, "open": 0.1432, "high": 0.1434, "low": 0.1431, "close": 0.1434, "volume": 76035.9, "quote_volume": 10892.46884, "trades": 60, "taker_buy_volume": 42111.8, "taker_buy_quote": 6034.54463}, {"ts": 1768662120000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 2405.9, "quote_volume": 344.99041, "trades": 17, "taker_buy_volume": 1598.2, "taker_buy_quote": 229.20451}, {"ts": 1768662180000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 10608.6, "quote_volume": 1521.38391, "trades": 31, "taker_buy_volume": 5624.6, "taker_buy_quote": 806.73752}, {"ts": 1768662240000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 46051.7, "quote_volume": 6598.09208, "trades": 70, "taker_buy_volume": 12610.0, "taker_buy_quote": 1807.05862}, {"ts": 1768662300000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 57941.4, "quote_volume": 8298.55132, "trades": 69, "taker_buy_volume": 17440.2, "taker_buy_quote": 2498.04385}, {"ts": 1768662360000, "open": 0.1431, "high": 0.1435, "low": 0.1431, "close": 0.1435, "volume": 66547.5, "quote_volume": 9541.73836, "trades": 70, "taker_buy_volume": 64783.6, "taker_buy_quote": 9289.20373}, {"ts": 1768662420000, "open": 0.1435, "high": 0.1435, "low": 0.1432, "close": 0.1433, "volume": 29946.4, "quote_volume": 4293.7859, "trades": 32, "taker_buy_volume": 1311.4, "taker_buy_quote": 187.98599}, {"ts": 1768662480000, "open": 0.1433, "high": 0.1435, "low": 0.1431, "close": 0.1433, "volume": 33617.1, "quote_volume": 4815.92511, "trades": 60, "taker_buy_volume": 13046.3, "taker_buy_quote": 1869.91671}, {"ts": 1768662540000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 30473.8, "quote_volume": 4368.99673, "trades": 38, "taker_buy_volume": 14193.7, "taker_buy_quote": 2035.4629}, {"ts": 1768662600000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 9901.3, "quote_volume": 1419.04363, "trades": 30, "taker_buy_volume": 6243.2, "taker_buy_quote": 894.68046}, {"ts": 1768662660000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 35712.1, "quote_volume": 5117.50807, "trades": 29, "taker_buy_volume": 21693.5, "taker_buy_quote": 3108.68614}, {"ts": 1768662720000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 24292.5, "quote_volume": 3478.6644, "trades": 19, "taker_buy_volume": 216.4, "taker_buy_quote": 30.99546}, {"ts": 1768662780000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 807.7, "quote_volume": 115.62588, "trades": 12, "taker_buy_volume": 440.1, "taker_buy_quote": 63.02232}, {"ts": 1768662840000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 9025.9, "quote_volume": 1291.79811, "trades": 42, "taker_buy_volume": 7028.8, "taker_buy_quote": 1006.02845}, {"ts": 1768662900000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 23162.2, "quote_volume": 3319.25514, "trades": 34, "taker_buy_volume": 18961.5, "taker_buy_quote": 2717.29483}, {"ts": 1768662960000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 18587.4, "quote_volume": 2663.69536, "trades": 44, "taker_buy_volume": 14053.5, "taker_buy_quote": 2013.98749}, {"ts": 1768663020000, "open": 0.1433, "high": 0.1433, "low": 0.143, "close": 0.143, "volume": 31737.4, "quote_volume": 4540.22164, "trades": 77, "taker_buy_volume": 17260.5, "taker_buy_quote": 2468.73655}, {"ts": 1768663080000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 19911.7, "quote_volume": 2847.35998, "trades": 33, "taker_buy_volume": 9148.7, "taker_buy_quote": 1308.27178}, {"ts": 1768663140000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 54496.6, "quote_volume": 7803.02325, "trades": 81, "taker_buy_volume": 27820.8, "taker_buy_quote": 3983.57662}, {"ts": 1768663200000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 7095.7, "quote_volume": 1015.42524, "trades": 31, "taker_buy_volume": 2639.9, "taker_buy_quote": 377.80026}, {"ts": 1768663260000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 3777.2, "quote_volume": 540.54104, "trades": 25, "taker_buy_volume": 1915.7, "taker_buy_quote": 274.23948}, {"ts": 1768663320000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.143, "volume": 3712.1, "quote_volume": 531.16523, "trades": 24, "taker_buy_volume": 1351.3, "taker_buy_quote": 193.37103}, {"ts": 1768663380000, "open": 0.143, "high": 0.1431, "low": 0.1428, "close": 0.1428, "volume": 61411.8, "quote_volume": 8774.63858, "trades": 92, "taker_buy_volume": 36917.1, "taker_buy_quote": 5275.07638}, {"ts": 1768663440000, "open": 0.1428, "high": 0.1429, "low": 0.1427, "close": 0.1428, "volume": 7013.5, "quote_volume": 1001.45543, "trades": 26, "taker_buy_volume": 5306.0, "taker_buy_quote": 757.70449}, {"ts": 1768663500000, "open": 0.1428, "high": 0.1428, "low": 0.1426, "close": 0.1427, "volume": 22682.5, "quote_volume": 3236.44238, "trades": 20, "taker_buy_volume": 3899.1, "taker_buy_quote": 556.40927}, {"ts": 1768663560000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 1325.5, "quote_volume": 189.11586, "trades": 12, "taker_buy_volume": 995.6, "taker_buy_quote": 142.07212}, {"ts": 1768663620000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1426, "volume": 4134.9, "quote_volume": 590.04248, "trades": 14, "taker_buy_volume": 1288.8, "taker_buy_quote": 183.91176}, {"ts": 1768663680000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 8527.8, "quote_volume": 1216.89823, "trades": 25, "taker_buy_volume": 4357.7, "taker_buy_quote": 621.85181}, {"ts": 1768663740000, "open": 0.1427, "high": 0.1427, "low": 0.1426, "close": 0.1427, "volume": 13816.4, "quote_volume": 1971.50694, "trades": 20, "taker_buy_volume": 1634.6, "taker_buy_quote": 233.25742}, {"ts": 1768663800000, "open": 0.1427, "high": 0.1431, "low": 0.1427, "close": 0.1429, "volume": 141393.1, "quote_volume": 20214.63814, "trades": 93, "taker_buy_volume": 54457.0, "taker_buy_quote": 7785.02195}, {"ts": 1768663860000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 4943.6, "quote_volume": 707.33299, "trades": 20, "taker_buy_volume": 4712.1, "taker_buy_quote": 674.22849}, {"ts": 1768663920000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 30554.4, "quote_volume": 4373.21361, "trades": 37, "taker_buy_volume": 18665.1, "taker_buy_quote": 2671.85478}, {"ts": 1768663980000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 25023.8, "quote_volume": 3583.29481, "trades": 46, "taker_buy_volume": 21086.8, "taker_buy_quote": 3019.58334}, {"ts": 1768664040000, "open": 0.1432, "high": 0.1436, "low": 0.1432, "close": 0.1436, "volume": 24316.2, "quote_volume": 3486.58118, "trades": 60, "taker_buy_volume": 23108.8, "taker_buy_quote": 3313.49343}, {"ts": 1768664100000, "open": 0.1436, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 21497.3, "quote_volume": 3084.84469, "trades": 22, "taker_buy_volume": 10031.7, "taker_buy_quote": 1439.66323}, {"ts": 1768664160000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 18597.1, "quote_volume": 2670.38067, "trades": 30, "taker_buy_volume": 16790.8, "taker_buy_quote": 2411.07954}, {"ts": 1768664220000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 37416.1, "quote_volume": 5372.15062, "trades": 52, "taker_buy_volume": 35230.7, "taker_buy_quote": 5058.55027}, {"ts": 1768664280000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 49758.9, "quote_volume": 7145.28611, "trades": 77, "taker_buy_volume": 39656.2, "taker_buy_quote": 5694.64465}, {"ts": 1768664340000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 15790.7, "quote_volume": 2267.18402, "trades": 63, "taker_buy_volume": 1872.1, "taker_buy_quote": 268.83356}, {"ts": 1768664400000, "open": 0.1435, "high": 0.1437, "low": 0.1434, "close": 0.1437, "volume": 53370.9, "quote_volume": 7658.76248, "trades": 105, "taker_buy_volume": 33121.8, "taker_buy_quote": 4754.43143}, {"ts": 1768664460000, "open": 0.1436, "high": 0.1437, "low": 0.1434, "close": 0.1434, "volume": 4713.5, "quote_volume": 676.70424, "trades": 33, "taker_buy_volume": 1925.3, "taker_buy_quote": 276.45904}, {"ts": 1768664520000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 27449.1, "quote_volume": 3936.34535, "trades": 65, "taker_buy_volume": 22536.1, "taker_buy_quote": 3231.83173}, {"ts": 1768664580000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 25802.9, "quote_volume": 3700.0971, "trades": 51, "taker_buy_volume": 16990.0, "taker_buy_quote": 2436.37999}, {"ts": 1768664640000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 25788.4, "quote_volume": 3696.79772, "trades": 66, "taker_buy_volume": 11024.8, "taker_buy_quote": 1580.95632}, {"ts": 1768664700000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 2510.8, "quote_volume": 360.04106, "trades": 19, "taker_buy_volume": 2398.0, "taker_buy_quote": 343.8732}, {"ts": 1768664760000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 16020.0, "quote_volume": 2296.26288, "trades": 38, "taker_buy_volume": 4132.2, "taker_buy_quote": 592.55748}, {"ts": 1768664820000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 5623.5, "quote_volume": 805.40989, "trades": 18, "taker_buy_volume": 1246.9, "taker_buy_quote": 178.68077}, {"ts": 1768664880000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1433, "volume": 6665.2, "quote_volume": 955.46183, "trades": 32, "taker_buy_volume": 5914.8, "taker_buy_quote": 847.96842}, {"ts": 1768664940000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 7371.3, "quote_volume": 1057.04254, "trades": 36, "taker_buy_volume": 6441.5, "taker_buy_quote": 923.75472}, {"ts": 1768665000000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 6124.4, "quote_volume": 877.84982, "trades": 48, "taker_buy_volume": 2306.7, "taker_buy_quote": 330.59683}, {"ts": 1768665060000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 2937.3, "quote_volume": 420.72447, "trades": 27, "taker_buy_volume": 602.0, "taker_buy_quote": 86.25823}, {"ts": 1768665120000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 5849.9, "quote_volume": 837.62494, "trades": 35, "taker_buy_volume": 5042.5, "taker_buy_quote": 722.086}, {"ts": 1768665180000, "open": 0.1432, "high": 0.1435, "low": 0.1431, "close": 0.1434, "volume": 29574.5, "quote_volume": 4236.36648, "trades": 61, "taker_buy_volume": 25351.5, "taker_buy_quote": 3631.66991}, {"ts": 1768665240000, "open": 0.1435, "high": 0.1437, "low": 0.1434, "close": 0.1436, "volume": 11457.6, "quote_volume": 1644.65349, "trades": 53, "taker_buy_volume": 9055.1, "taker_buy_quote": 1299.87288}, {"ts": 1768665300000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1437, "volume": 21691.7, "quote_volume": 3116.67162, "trades": 61, "taker_buy_volume": 17974.6, "taker_buy_quote": 2582.71111}, {"ts": 1768665360000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 17195.4, "quote_volume": 2470.84766, "trades": 34, "taker_buy_volume": 13995.2, "taker_buy_quote": 2011.11024}, {"ts": 1768665420000, "open": 0.1437, "high": 0.1437, "low": 0.1435, "close": 0.1435, "volume": 4280.5, "quote_volume": 614.7029, "trades": 34, "taker_buy_volume": 1593.5, "taker_buy_quote": 228.88663}, {"ts": 1768665480000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 3369.2, "quote_volume": 483.73177, "trades": 35, "taker_buy_volume": 2515.7, "taker_buy_quote": 361.25452}, {"ts": 1768665540000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1437, "volume": 37298.7, "quote_volume": 5356.038, "trades": 96, "taker_buy_volume": 15880.0, "taker_buy_quote": 2280.992}, {"ts": 1768665600000, "open": 0.1437, "high": 0.1437, "low": 0.1433, "close": 0.1435, "volume": 28880.1, "quote_volume": 4144.40602, "trades": 73, "taker_buy_volume": 13888.9, "taker_buy_quote": 1993.02589}, {"ts": 1768665660000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 15403.3, "quote_volume": 2208.87558, "trades": 48, "taker_buy_volume": 3445.2, "taker_buy_quote": 494.09787}, {"ts": 1768665720000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 4929.9, "quote_volume": 707.42644, "trades": 25, "taker_buy_volume": 4286.7, "taker_buy_quote": 615.15711}, {"ts": 1768665780000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 24238.8, "quote_volume": 3483.66103, "trades": 54, "taker_buy_volume": 22117.1, "taker_buy_quote": 3178.78821}, {"ts": 1768665840000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 25871.5, "quote_volume": 3719.79954, "trades": 31, "taker_buy_volume": 9413.6, "taker_buy_quote": 1353.55212}, {"ts": 1768665900000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 25355.2, "quote_volume": 3643.32903, "trades": 44, "taker_buy_volume": 11626.7, "taker_buy_quote": 1671.09618}, {"ts": 1768665960000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 23687.7, "quote_volume": 3403.8173, "trades": 34, "taker_buy_volume": 3526.5, "taker_buy_quote": 506.78387}, {"ts": 1768666020000, "open": 0.1436, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 24854.6, "quote_volume": 3567.09333, "trades": 58, "taker_buy_volume": 5615.8, "taker_buy_quote": 805.73743}, {"ts": 1768666080000, "open": 0.1433, "high": 0.1435, "low": 0.1432, "close": 0.1432, "volume": 68333.5, "quote_volume": 9792.43618, "trades": 86, "taker_buy_volume": 45262.0, "taker_buy_quote": 6486.98754}, {"ts": 1768666140000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 3000.0, "quote_volume": 429.66265, "trades": 29, "taker_buy_volume": 1003.8, "taker_buy_quote": 143.82923}, {"ts": 1768666200000, "open": 0.1431, "high": 0.1434, "low": 0.1431, "close": 0.1433, "volume": 142533.1, "quote_volume": 20418.54202, "trades": 78, "taker_buy_volume": 135357.8, "taker_buy_quote": 19390.36197}, {"ts": 1768666260000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 138782.8, "quote_volume": 19886.42577, "trades": 104, "taker_buy_volume": 82469.7, "taker_buy_quote": 11820.4135}, {"ts": 1768666320000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 7854.9, "quote_volume": 1125.48943, "trades": 25, "taker_buy_volume": 5826.6, "taker_buy_quote": 834.95178}, {"ts": 1768666380000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 3698.4, "quote_volume": 529.57034, "trades": 23, "taker_buy_volume": 556.6, "taker_buy_quote": 79.70512}, {"ts": 1768666440000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 6037.3, "quote_volume": 864.45152, "trades": 27, "taker_buy_volume": 5138.9, "taker_buy_quote": 735.89048}, {"ts": 1768666500000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 18483.6, "quote_volume": 2645.16978, "trades": 20, "taker_buy_volume": 1666.2, "taker_buy_quote": 238.59984}, {"ts": 1768666560000, "open": 0.143, "high": 0.143, "low": 0.1427, "close": 0.1427, "volume": 192411.1, "quote_volume": 27471.52205, "trades": 113, "taker_buy_volume": 16529.7, "taker_buy_quote": 2360.69452}, {"ts": 1768666620000, "open": 0.1427, "high": 0.143, "low": 0.1427, "close": 0.1428, "volume": 37941.7, "quote_volume": 5417.84906, "trades": 42, "taker_buy_volume": 33542.8, "taker_buy_quote": 4790.02472}, {"ts": 1768666680000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1428, "volume": 21944.9, "quote_volume": 3133.689, "trades": 36, "taker_buy_volume": 19708.7, "taker_buy_quote": 2814.40236}, {"ts": 1768666740000, "open": 0.1427, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 7736.2, "quote_volume": 1104.71473, "trades": 14, "taker_buy_volume": 1859.6, "taker_buy_quote": 265.55088}, {"ts": 1768666800000, "open": 0.1427, "high": 0.1429, "low": 0.1426, "close": 0.1427, "volume": 44109.5, "quote_volume": 6294.77024, "trades": 39, "taker_buy_volume": 6080.5, "taker_buy_quote": 867.96457}, {"ts": 1768666860000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1427, "volume": 109531.1, "quote_volume": 15611.61377, "trades": 90, "taker_buy_volume": 58177.8, "taker_buy_quote": 8291.50934}, {"ts": 1768666920000, "open": 0.1426, "high": 0.1426, "low": 0.1422, "close": 0.1422, "volume": 258180.5, "quote_volume": 36761.83701, "trades": 125, "taker_buy_volume": 37520.3, "taker_buy_quote": 5343.176}, {"ts": 1768666980000, "open": 0.1422, "high": 0.1423, "low": 0.142, "close": 0.1422, "volume": 128070.5, "quote_volume": 18194.73463, "trades": 159, "taker_buy_volume": 40608.7, "taker_buy_quote": 5771.95342}, {"ts": 1768667040000, "open": 0.1421, "high": 0.1421, "low": 0.1418, "close": 0.1419, "volume": 217443.7, "quote_volume": 30858.94854, "trades": 151, "taker_buy_volume": 36880.1, "taker_buy_quote": 5234.68614}, {"ts": 1768667100000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 72808.1, "quote_volume": 10338.74282, "trades": 38, "taker_buy_volume": 21855.6, "taker_buy_quote": 3103.4952}, {"ts": 1768667160000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 72050.9, "quote_volume": 10224.00044, "trades": 80, "taker_buy_volume": 31173.6, "taker_buy_quote": 4423.55516}, {"ts": 1768667220000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 74925.5, "quote_volume": 10632.71024, "trades": 53, "taker_buy_volume": 49756.8, "taker_buy_quote": 7061.27171}, {"ts": 1768667280000, "open": 0.142, "high": 0.1421, "low": 0.1418, "close": 0.1421, "volume": 44765.8, "quote_volume": 6358.20913, "trades": 100, "taker_buy_volume": 26423.1, "taker_buy_quote": 3752.483}, {"ts": 1768667340000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 34283.6, "quote_volume": 4875.58211, "trades": 92, "taker_buy_volume": 23793.9, "taker_buy_quote": 3383.92936}, {"ts": 1768667400000, "open": 0.1424, "high": 0.1425, "low": 0.1421, "close": 0.1421, "volume": 52052.5, "quote_volume": 7402.92643, "trades": 87, "taker_buy_volume": 33554.3, "taker_buy_quote": 4772.51251}, {"ts": 1768667460000, "open": 0.1421, "high": 0.1424, "low": 0.142, "close": 0.1423, "volume": 19932.9, "quote_volume": 2834.47454, "trades": 91, "taker_buy_volume": 12418.9, "taker_buy_quote": 1766.13546}, {"ts": 1768667520000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1421, "volume": 4379.2, "quote_volume": 622.58102, "trades": 16, "taker_buy_volume": 1372.5, "taker_buy_quote": 195.20465}, {"ts": 1768667580000, "open": 0.1422, "high": 0.1422, "low": 0.1418, "close": 0.1418, "volume": 11672.3, "quote_volume": 1656.61318, "trades": 55, "taker_buy_volume": 1248.5, "taker_buy_quote": 177.23206}, {"ts": 1768667640000, "open": 0.1417, "high": 0.1417, "low": 0.1411, "close": 0.1412, "volume": 172891.5, "quote_volume": 24436.44649, "trades": 241, "taker_buy_volume": 43900.1, "taker_buy_quote": 6209.17563}, {"ts": 1768667700000, "open": 0.1412, "high": 0.1413, "low": 0.1411, "close": 0.1411, "volume": 34392.0, "quote_volume": 4855.98899, "trades": 78, "taker_buy_volume": 23900.1, "taker_buy_quote": 3374.74595}, {"ts": 1768667760000, "open": 0.1411, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 48293.1, "quote_volume": 6814.06043, "trades": 100, "taker_buy_volume": 18532.0, "taker_buy_quote": 2614.97374}, {"ts": 1768667820000, "open": 0.1411, "high": 0.1411, "low": 0.1404, "close": 0.1405, "volume": 1862439.0, "quote_volume": 261782.97539, "trades": 590, "taker_buy_volume": 248069.8, "taker_buy_quote": 34877.36062}, {"ts": 1768667880000, "open": 0.1405, "high": 0.1408, "low": 0.1405, "close": 0.1407, "volume": 120268.2, "quote_volume": 16918.16942, "trades": 170, "taker_buy_volume": 99834.2, "taker_buy_quote": 14043.41457}, {"ts": 1768667940000, "open": 0.1407, "high": 0.1411, "low": 0.1407, "close": 0.141, "volume": 131519.7, "quote_volume": 18526.30991, "trades": 147, "taker_buy_volume": 97762.0, "taker_buy_quote": 13770.17807}, {"ts": 1768668000000, "open": 0.1411, "high": 0.1413, "low": 0.1411, "close": 0.1412, "volume": 47795.3, "quote_volume": 6746.96979, "trades": 98, "taker_buy_volume": 43664.5, "taker_buy_quote": 6163.98386}, {"ts": 1768668060000, "open": 0.1413, "high": 0.1415, "low": 0.1412, "close": 0.1414, "volume": 223179.4, "quote_volume": 31549.77365, "trades": 208, "taker_buy_volume": 144079.5, "taker_buy_quote": 20367.83396}, {"ts": 1768668120000, "open": 0.1415, "high": 0.1415, "low": 0.1413, "close": 0.1413, "volume": 3092.6, "quote_volume": 437.29563, "trades": 11, "taker_buy_volume": 678.1, "taker_buy_quote": 95.8904}, {"ts": 1768668180000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 6138.3, "quote_volume": 867.6489, "trades": 16, "taker_buy_volume": 3071.1, "taker_buy_quote": 434.25354}, {"ts": 1768668240000, "open": 0.1414, "high": 0.1414, "low": 0.1411, "close": 0.1411, "volume": 156806.4, "quote_volume": 22154.60561, "trades": 144, "taker_buy_volume": 58698.3, "taker_buy_quote": 8294.05697}, {"ts": 1768668300000, "open": 0.1411, "high": 0.1414, "low": 0.1411, "close": 0.1414, "volume": 44871.3, "quote_volume": 6337.7354, "trades": 93, "taker_buy_volume": 40246.6, "taker_buy_quote": 5685.06644}, {"ts": 1768668360000, "open": 0.1414, "high": 0.1414, "low": 0.1411, "close": 0.1412, "volume": 37980.1, "quote_volume": 5362.56233, "trades": 77, "taker_buy_volume": 20355.7, "taker_buy_quote": 2874.27106}, {"ts": 1768668420000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 5485.6, "quote_volume": 774.60937, "trades": 22, "taker_buy_volume": 5066.4, "taker_buy_quote": 715.41833}, {"ts": 1768668480000, "open": 0.1412, "high": 0.1414, "low": 0.1411, "close": 0.1414, "volume": 99684.6, "quote_volume": 14077.30983, "trades": 151, "taker_buy_volume": 60044.6, "taker_buy_quote": 8479.69522}, {"ts": 1768668540000, "open": 0.1413, "high": 0.1413, "low": 0.141, "close": 0.1411, "volume": 57171.0, "quote_volume": 8069.1472, "trades": 195, "taker_buy_volume": 10357.1, "taker_buy_quote": 1460.82069}, {"ts": 1768668600000, "open": 0.141, "high": 0.141, "low": 0.1406, "close": 0.1409, "volume": 74203.4, "quote_volume": 10442.64945, "trades": 128, "taker_buy_volume": 55702.1, "taker_buy_quote": 7839.41759}, {"ts": 1768668660000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1409, "volume": 28677.3, "quote_volume": 4037.01078, "trades": 86, "taker_buy_volume": 18702.7, "taker_buy_quote": 2633.32618}, {"ts": 1768668720000, "open": 0.1408, "high": 0.1414, "low": 0.1408, "close": 0.1412, "volume": 90281.5, "quote_volume": 12737.69751, "trades": 231, "taker_buy_volume": 67263.1, "taker_buy_quote": 9486.75334}, {"ts": 1768668780000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1413, "volume": 26391.5, "quote_volume": 3729.11113, "trades": 49, "taker_buy_volume": 21715.1, "taker_buy_quote": 3068.3507}, {"ts": 1768668840000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 714.2, "quote_volume": 100.96512, "trades": 13, "taker_buy_volume": 486.6, "taker_buy_quote": 68.80524}, {"ts": 1768668900000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 89194.0, "quote_volume": 12608.54634, "trades": 78, "taker_buy_volume": 25147.9, "taker_buy_quote": 3555.35718}, {"ts": 1768668960000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 9353.2, "quote_volume": 1321.879, "trades": 25, "taker_buy_volume": 8134.5, "taker_buy_quote": 1149.67669}, {"ts": 1768669020000, "open": 0.1414, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 94734.1, "quote_volume": 13408.53281, "trades": 74, "taker_buy_volume": 71091.0, "taker_buy_quote": 10060.99751}, {"ts": 1768669080000, "open": 0.1415, "high": 0.1416, "low": 0.1414, "close": 0.1414, "volume": 13103.4, "quote_volume": 1854.18286, "trades": 32, "taker_buy_volume": 2392.9, "taker_buy_quote": 338.66866}, {"ts": 1768669140000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 1093.5, "quote_volume": 154.69692, "trades": 11, "taker_buy_volume": 760.2, "taker_buy_quote": 107.5683}, {"ts": 1768669200000, "open": 0.1414, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 19418.6, "quote_volume": 2745.78248, "trades": 45, "taker_buy_volume": 4238.0, "taker_buy_quote": 599.27315}, {"ts": 1768669260000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 10305.0, "quote_volume": 1457.11512, "trades": 20, "taker_buy_volume": 6007.4, "taker_buy_quote": 849.44636}, {"ts": 1768669320000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 10129.5, "quote_volume": 1432.31852, "trades": 15, "taker_buy_volume": 249.3, "taker_buy_quote": 35.25824}, {"ts": 1768669380000, "open": 0.1413, "high": 0.1414, "low": 0.1412, "close": 0.1413, "volume": 32138.5, "quote_volume": 4540.56616, "trades": 51, "taker_buy_volume": 21688.4, "taker_buy_quote": 3064.60651}, {"ts": 1768669440000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1411, "volume": 46627.1, "quote_volume": 6585.0283, "trades": 56, "taker_buy_volume": 10761.1, "taker_buy_quote": 1519.93567}, {"ts": 1768669500000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 5664.1, "quote_volume": 799.69871, "trades": 20, "taker_buy_volume": 4375.8, "taker_buy_quote": 617.86296}, {"ts": 1768669560000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 17014.2, "quote_volume": 2402.42802, "trades": 22, "taker_buy_volume": 3514.6, "taker_buy_quote": 496.2845}, {"ts": 1768669620000, "open": 0.1413, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 32490.4, "quote_volume": 4594.01533, "trades": 52, "taker_buy_volume": 5242.3, "taker_buy_quote": 741.13399}, {"ts": 1768669680000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 4562.3, "quote_volume": 645.12454, "trades": 16, "taker_buy_volume": 4321.9, "taker_buy_quote": 611.13198}, {"ts": 1768669740000, "open": 0.1415, "high": 0.1417, "low": 0.1414, "close": 0.1417, "volume": 81592.2, "quote_volume": 11553.77221, "trades": 57, "taker_buy_volume": 76235.0, "taker_buy_quote": 10795.21528}, {"ts": 1768669800000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 20641.0, "quote_volume": 2924.78784, "trades": 18, "taker_buy_volume": 16347.4, "taker_buy_quote": 2316.42658}, {"ts": 1768669860000, "open": 0.1418, "high": 0.142, "low": 0.1417, "close": 0.142, "volume": 96373.3, "quote_volume": 13672.92049, "trades": 74, "taker_buy_volume": 94193.0, "taker_buy_quote": 13363.8179}, {"ts": 1768669920000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 34039.7, "quote_volume": 4834.47494, "trades": 26, "taker_buy_volume": 13722.2, "taker_buy_quote": 1949.38994}, {"ts": 1768669980000, "open": 0.1419, "high": 0.1419, "low": 0.1417, "close": 0.1417, "volume": 25755.0, "quote_volume": 3652.8914, "trades": 47, "taker_buy_volume": 1878.8, "taker_buy_quote": 266.43086}, {"ts": 1768670040000, "open": 0.1418, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 34565.9, "quote_volume": 4901.54432, "trades": 44, "taker_buy_volume": 28476.1, "taker_buy_quote": 4038.01068}, {"ts": 1768670100000, "open": 0.1418, "high": 0.1419, "low": 0.1417, "close": 0.1417, "volume": 58025.9, "quote_volume": 8232.87257, "trades": 68, "taker_buy_volume": 39363.1, "taker_buy_quote": 5584.93092}, {"ts": 1768670160000, "open": 0.1418, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 109583.8, "quote_volume": 15544.44803, "trades": 136, "taker_buy_volume": 75557.9, "taker_buy_quote": 10718.6386}, {"ts": 1768670220000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 4054.1, "quote_volume": 575.22469, "trades": 21, "taker_buy_volume": 2898.8, "taker_buy_quote": 411.36588}, {"ts": 1768670280000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 68703.7, "quote_volume": 9753.41882, "trades": 60, "taker_buy_volume": 38475.3, "taker_buy_quote": 5462.65349}, {"ts": 1768670340000, "open": 0.142, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 34461.3, "quote_volume": 4895.29515, "trades": 24, "taker_buy_volume": 34409.7, "taker_buy_quote": 4887.96279}, {"ts": 1768670400000, "open": 0.1421, "high": 0.1422, "low": 0.1419, "close": 0.1422, "volume": 78079.4, "quote_volume": 11097.89424, "trades": 90, "taker_buy_volume": 52215.0, "taker_buy_quote": 7421.40501}, {"ts": 1768670460000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 89856.2, "quote_volume": 12791.03229, "trades": 80, "taker_buy_volume": 53874.6, "taker_buy_quote": 7668.90936}, {"ts": 1768670520000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 57977.2, "quote_volume": 8248.63161, "trades": 62, "taker_buy_volume": 33126.2, "taker_buy_quote": 4712.46691}, {"ts": 1768670580000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 24547.3, "quote_volume": 3492.93616, "trades": 41, "taker_buy_volume": 23101.0, "taker_buy_quote": 3287.2723}, {"ts": 1768670640000, "open": 0.1423, "high": 0.1424, "low": 0.1422, "close": 0.1422, "volume": 25621.0, "quote_volume": 3645.06661, "trades": 38, "taker_buy_volume": 3181.3, "taker_buy_quote": 452.71057}, {"ts": 1768670700000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1421, "volume": 18984.9, "quote_volume": 2699.65365, "trades": 34, "taker_buy_volume": 17022.9, "taker_buy_quote": 2420.68519}, {"ts": 1768670760000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 26154.8, "quote_volume": 3720.35893, "trades": 50, "taker_buy_volume": 25323.1, "taker_buy_quote": 3602.17436}, {"ts": 1768670820000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 38289.0, "quote_volume": 5441.40316, "trades": 51, "taker_buy_volume": 26498.2, "taker_buy_quote": 3765.85435}, {"ts": 1768670880000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 5556.9, "quote_volume": 790.20402, "trades": 27, "taker_buy_volume": 5273.7, "taker_buy_quote": 749.93979}, {"ts": 1768670940000, "open": 0.1422, "high": 0.1424, "low": 0.1422, "close": 0.1424, "volume": 77785.5, "quote_volume": 11072.97328, "trades": 73, "taker_buy_volume": 46108.5, "taker_buy_quote": 6563.25368}, {"ts": 1768671000000, "open": 0.1424, "high": 0.1424, "low": 0.142, "close": 0.1421, "volume": 69846.6, "quote_volume": 9930.10284, "trades": 102, "taker_buy_volume": 36525.6, "taker_buy_quote": 5192.07898}, {"ts": 1768671060000, "open": 0.1422, "high": 0.1422, "low": 0.1418, "close": 0.1418, "volume": 44450.4, "quote_volume": 6307.03429, "trades": 76, "taker_buy_volume": 29025.7, "taker_buy_quote": 4117.07867}, {"ts": 1768671120000, "open": 0.1419, "high": 0.1419, "low": 0.1415, "close": 0.1415, "volume": 150420.6, "quote_volume": 21304.22991, "trades": 124, "taker_buy_volume": 8941.4, "taker_buy_quote": 1266.63739}, {"ts": 1768671180000, "open": 0.1415, "high": 0.1416, "low": 0.1412, "close": 0.1413, "volume": 151824.1, "quote_volume": 21453.81935, "trades": 127, "taker_buy_volume": 48850.4, "taker_buy_quote": 6904.62598}, {"ts": 1768671240000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 18642.1, "quote_volume": 2635.76871, "trades": 23, "taker_buy_volume": 18363.7, "taker_buy_quote": 2596.40995}, {"ts": 1768671300000, "open": 0.1415, "high": 0.1418, "low": 0.1415, "close": 0.1417, "volume": 20534.4, "quote_volume": 2908.3555, "trades": 64, "taker_buy_volume": 9551.5, "taker_buy_quote": 1352.19679}, {"ts": 1768671360000, "open": 0.1416, "high": 0.1418, "low": 0.1413, "close": 0.1415, "volume": 336491.9, "quote_volume": 47617.24946, "trades": 248, "taker_buy_volume": 126163.7, "taker_buy_quote": 17863.09167}, {"ts": 1768671420000, "open": 0.1416, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 33396.7, "quote_volume": 4724.5257, "trades": 72, "taker_buy_volume": 27319.5, "taker_buy_quote": 3864.75244}, {"ts": 1768671480000, "open": 0.1415, "high": 0.1418, "low": 0.1415, "close": 0.1417, "volume": 20664.5, "quote_volume": 2927.41818, "trades": 48, "taker_buy_volume": 18245.2, "taker_buy_quote": 2584.61717}, {"ts": 1768671540000, "open": 0.1418, "high": 0.1418, "low": 0.1414, "close": 0.1416, "volume": 95197.7, "quote_volume": 13476.07119, "trades": 78, "taker_buy_volume": 17511.9, "taker_buy_quote": 2477.97939}, {"ts": 1768671600000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 8477.6, "quote_volume": 1200.9896, "trades": 29, "taker_buy_volume": 8407.1, "taker_buy_quote": 1191.0068}, {"ts": 1768671660000, "open": 0.1418, "high": 0.1418, "low": 0.1416, "close": 0.1417, "volume": 11625.8, "quote_volume": 1647.43871, "trades": 33, "taker_buy_volume": 4508.6, "taker_buy_quote": 638.952}, {"ts": 1768671720000, "open": 0.1416, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 47471.8, "quote_volume": 6716.666, "trades": 61, "taker_buy_volume": 39542.3, "taker_buy_quote": 5594.67844}, {"ts": 1768671780000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 49619.3, "quote_volume": 7016.21727, "trades": 56, "taker_buy_volume": 47595.4, "taker_buy_quote": 6730.03781}, {"ts": 1768671840000, "open": 0.1414, "high": 0.1416, "low": 0.1412, "close": 0.1413, "volume": 119321.1, "quote_volume": 16871.04258, "trades": 136, "taker_buy_volume": 46182.6, "taker_buy_quote": 6533.34936}, {"ts": 1768671900000, "open": 0.1414, "high": 0.1414, "low": 0.141, "close": 0.1412, "volume": 82534.5, "quote_volume": 11654.45841, "trades": 71, "taker_buy_volume": 8133.7, "taker_buy_quote": 1148.20059}, {"ts": 1768671960000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 16250.4, "quote_volume": 2294.5756, "trades": 40, "taker_buy_volume": 15667.4, "taker_buy_quote": 2212.256}, {"ts": 1768672020000, "open": 0.1413, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 26408.9, "quote_volume": 3731.34294, "trades": 41, "taker_buy_volume": 8994.2, "taker_buy_quote": 1270.9106}, {"ts": 1768672080000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 47505.4, "quote_volume": 6699.93898, "trades": 55, "taker_buy_volume": 3452.8, "taker_buy_quote": 486.94071}, {"ts": 1768672140000, "open": 0.1411, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 37826.3, "quote_volume": 5337.24234, "trades": 51, "taker_buy_volume": 31319.7, "taker_buy_quote": 4419.21759}, {"ts": 1768672200000, "open": 0.1411, "high": 0.1413, "low": 0.141, "close": 0.1412, "volume": 42910.6, "quote_volume": 6056.96713, "trades": 72, "taker_buy_volume": 23731.7, "taker_buy_quote": 3349.1441}, {"ts": 1768672260000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 20183.7, "quote_volume": 2847.53682, "trades": 38, "taker_buy_volume": 10505.5, "taker_buy_quote": 1482.34302}, {"ts": 1768672320000, "open": 0.141, "high": 0.141, "low": 0.1404, "close": 0.1405, "volume": 276330.1, "quote_volume": 38889.19964, "trades": 267, "taker_buy_volume": 42357.6, "taker_buy_quote": 5960.76428}, {"ts": 1768672380000, "open": 0.1406, "high": 0.1407, "low": 0.1403, "close": 0.1407, "volume": 159977.0, "quote_volume": 22479.89288, "trades": 170, "taker_buy_volume": 95753.3, "taker_buy_quote": 13458.12345}, {"ts": 1768672440000, "open": 0.1408, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 22993.0, "quote_volume": 3236.80389, "trades": 38, "taker_buy_volume": 10857.8, "taker_buy_quote": 1528.78732}, {"ts": 1768672500000, "open": 0.1408, "high": 0.1409, "low": 0.1407, "close": 0.1408, "volume": 53435.8, "quote_volume": 7523.67676, "trades": 47, "taker_buy_volume": 39612.8, "taker_buy_quote": 5577.63044}, {"ts": 1768672560000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 41938.3, "quote_volume": 5904.8254, "trades": 50, "taker_buy_volume": 38462.3, "taker_buy_quote": 5415.49184}, {"ts": 1768672620000, "open": 0.1407, "high": 0.1409, "low": 0.1407, "close": 0.1409, "volume": 22762.0, "quote_volume": 3205.70515, "trades": 50, "taker_buy_volume": 18869.7, "taker_buy_quote": 2657.67691}, {"ts": 1768672680000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 21475.4, "quote_volume": 3025.92009, "trades": 23, "taker_buy_volume": 2908.3, "taker_buy_quote": 409.8157}, {"ts": 1768672740000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 14457.3, "quote_volume": 2037.14207, "trades": 35, "taker_buy_volume": 12749.6, "taker_buy_quote": 1796.52714}, {"ts": 1768672800000, "open": 0.141, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 14379.5, "quote_volume": 2028.62411, "trades": 53, "taker_buy_volume": 11113.5, "taker_buy_quote": 1567.89358}, {"ts": 1768672860000, "open": 0.141, "high": 0.1411, "low": 0.1409, "close": 0.1409, "volume": 41157.2, "quote_volume": 5800.61396, "trades": 49, "taker_buy_volume": 12672.4, "taker_buy_quote": 1786.16696}, {"ts": 1768672920000, "open": 0.1408, "high": 0.1409, "low": 0.1407, "close": 0.1408, "volume": 33374.7, "quote_volume": 4699.06357, "trades": 53, "taker_buy_volume": 30280.4, "taker_buy_quote": 4263.48777}, {"ts": 1768672980000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 2288.0, "quote_volume": 322.17373, "trades": 21, "taker_buy_volume": 445.3, "taker_buy_quote": 62.74277}, {"ts": 1768673040000, "open": 0.1407, "high": 0.1409, "low": 0.1407, "close": 0.1408, "volume": 17438.9, "quote_volume": 2455.42269, "trades": 24, "taker_buy_volume": 17098.8, "taker_buy_quote": 2407.54087}, {"ts": 1768673100000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 9414.4, "quote_volume": 1325.56841, "trades": 21, "taker_buy_volume": 5326.7, "taker_buy_quote": 750.02864}, {"ts": 1768673160000, "open": 0.1407, "high": 0.1409, "low": 0.1406, "close": 0.1409, "volume": 30750.9, "quote_volume": 4327.04935, "trades": 67, "taker_buy_volume": 25653.9, "taker_buy_quote": 3610.21501}, {"ts": 1768673220000, "open": 0.1409, "high": 0.1409, "low": 0.1408, "close": 0.1408, "volume": 34029.8, "quote_volume": 4792.16259, "trades": 68, "taker_buy_volume": 6948.0, "taker_buy_quote": 978.46942}, {"ts": 1768673280000, "open": 0.1408, "high": 0.141, "low": 0.1408, "close": 0.1409, "volume": 37409.3, "quote_volume": 5271.44055, "trades": 29, "taker_buy_volume": 30770.4, "taker_buy_quote": 4336.04744}, {"ts": 1768673340000, "open": 0.1409, "high": 0.1411, "low": 0.1409, "close": 0.1411, "volume": 21421.7, "quote_volume": 3019.70263, "trades": 50, "taker_buy_volume": 21365.1, "taker_buy_quote": 3011.71637}, {"ts": 1768673400000, "open": 0.1412, "high": 0.1413, "low": 0.1411, "close": 0.1413, "volume": 46406.3, "quote_volume": 6554.8959, "trades": 46, "taker_buy_volume": 44889.6, "taker_buy_quote": 6340.75366}, {"ts": 1768673460000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1412, "volume": 3250.5, "quote_volume": 458.84779, "trades": 9, "taker_buy_volume": 259.5, "taker_buy_quote": 36.64861}, {"ts": 1768673520000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 20126.8, "quote_volume": 2841.70337, "trades": 17, "taker_buy_volume": 18118.9, "taker_buy_quote": 2558.38868}, {"ts": 1768673580000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 14574.7, "quote_volume": 2056.52146, "trades": 29, "taker_buy_volume": 9215.7, "taker_buy_quote": 1300.36656}, {"ts": 1768673640000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 758.7, "quote_volume": 107.08718, "trades": 15, "taker_buy_volume": 346.1, "taker_buy_quote": 48.86932}, {"ts": 1768673700000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 768.9, "quote_volume": 108.53839, "trades": 10, "taker_buy_volume": 466.0, "taker_buy_quote": 65.7992}, {"ts": 1768673760000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1414, "volume": 58635.4, "quote_volume": 8285.16571, "trades": 73, "taker_buy_volume": 46343.0, "taker_buy_quote": 6547.72844}, {"ts": 1768673820000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 643.7, "quote_volume": 90.96944, "trades": 9, "taker_buy_volume": 146.3, "taker_buy_quote": 20.68682}, {"ts": 1768673880000, "open": 0.1414, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 146630.5, "quote_volume": 20753.63664, "trades": 127, "taker_buy_volume": 50841.3, "taker_buy_quote": 7193.60617}, {"ts": 1768673940000, "open": 0.1416, "high": 0.1416, "low": 0.1414, "close": 0.1414, "volume": 4208.2, "quote_volume": 595.46004, "trades": 19, "taker_buy_volume": 152.7, "taker_buy_quote": 21.61455}, {"ts": 1768674000000, "open": 0.1415, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 19260.4, "quote_volume": 2724.39498, "trades": 45, "taker_buy_volume": 15118.3, "taker_buy_quote": 2138.80905}, {"ts": 1768674060000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 29573.7, "quote_volume": 4181.74574, "trades": 29, "taker_buy_volume": 29143.0, "taker_buy_quote": 4120.84476}, {"ts": 1768674120000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 7685.3, "quote_volume": 1087.08323, "trades": 12, "taker_buy_volume": 3818.1, "taker_buy_quote": 540.26115}, {"ts": 1768674180000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 306.0, "quote_volume": 43.27582, "trades": 5, "taker_buy_volume": 74.2, "taker_buy_quote": 10.4993}, {"ts": 1768674240000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 704.5, "quote_volume": 99.66372, "trades": 13, "taker_buy_volume": 474.2, "taker_buy_quote": 67.0993}, {"ts": 1768674300000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 1646.1, "quote_volume": 232.85928, "trades": 8, "taker_buy_volume": 1007.4, "taker_buy_quote": 142.5471}, {"ts": 1768674360000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 79.4, "quote_volume": 11.22716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674420000, "open": 0.1415, "high": 0.1418, "low": 0.1414, "close": 0.1417, "volume": 261284.8, "quote_volume": 37015.43814, "trades": 213, "taker_buy_volume": 214133.8, "taker_buy_quote": 30334.5445}, {"ts": 1768674480000, "open": 0.1418, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 21188.2, "quote_volume": 3003.80669, "trades": 32, "taker_buy_volume": 15182.2, "taker_buy_quote": 2152.79786}, {"ts": 1768674540000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 10272.5, "quote_volume": 1455.11333, "trades": 14, "taker_buy_volume": 5273.3, "taker_buy_quote": 747.22661}, {"ts": 1768674600000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 41768.1, "quote_volume": 5920.81759, "trades": 65, "taker_buy_volume": 38297.3, "taker_buy_quote": 5428.74416}, {"ts": 1768674660000, "open": 0.1418, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 17871.0, "quote_volume": 2534.15305, "trades": 44, "taker_buy_volume": 17382.0, "taker_buy_quote": 2464.81285}, {"ts": 1768674720000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 938.8, "quote_volume": 133.16346, "trades": 12, "taker_buy_volume": 416.2, "taker_buy_quote": 59.05878}, {"ts": 1768674780000, "open": 0.1419, "high": 0.1419, "low": 0.1417, "close": 0.1417, "volume": 52331.2, "quote_volume": 7417.85035, "trades": 65, "taker_buy_volume": 6670.2, "taker_buy_quote": 945.24764}, {"ts": 1768674840000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 3032.9, "quote_volume": 430.0128, "trades": 12, "taker_buy_volume": 2508.7, "taker_buy_quote": 355.73366}, {"ts": 1768674900000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 26892.7, "quote_volume": 3810.71076, "trades": 37, "taker_buy_volume": 16540.4, "taker_buy_quote": 2343.78985}, {"ts": 1768674960000, "open": 0.1417, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 7179.8, "quote_volume": 1018.12412, "trades": 29, "taker_buy_volume": 6823.4, "taker_buy_quote": 967.59486}, {"ts": 1768675020000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 13954.1, "quote_volume": 1978.71293, "trades": 33, "taker_buy_volume": 6221.5, "taker_buy_quote": 882.23025}, {"ts": 1768675080000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.142, "volume": 20078.5, "quote_volume": 2849.14543, "trades": 32, "taker_buy_volume": 19679.3, "taker_buy_quote": 2792.5074}, {"ts": 1768675140000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 16797.4, "quote_volume": 2385.22381, "trades": 34, "taker_buy_volume": 16650.2, "taker_buy_quote": 2364.3284}, {"ts": 1768675200000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 19901.4, "quote_volume": 2825.41606, "trades": 21, "taker_buy_volume": 4292.8, "taker_buy_quote": 609.5776}, {"ts": 1768675260000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 23848.3, "quote_volume": 3382.9308, "trades": 63, "taker_buy_volume": 6895.5, "taker_buy_quote": 978.51053}, {"ts": 1768675320000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 4656.2, "quote_volume": 660.30103, "trades": 23, "taker_buy_volume": 518.7, "taker_buy_quote": 73.60353}, {"ts": 1768675380000, "open": 0.1418, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 52085.9, "quote_volume": 7385.85005, "trades": 33, "taker_buy_volume": 5726.6, "taker_buy_quote": 812.10131}, {"ts": 1768675440000, "open": 0.1418, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 1191.0, "quote_volume": 168.91972, "trades": 12, "taker_buy_volume": 359.2, "taker_buy_quote": 50.97048}, {"ts": 1768675500000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 33506.0, "quote_volume": 4754.47845, "trades": 45, "taker_buy_volume": 33276.5, "taker_buy_quote": 4721.93535}, {"ts": 1768675560000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 7128.0, "quote_volume": 1011.49282, "trades": 11, "taker_buy_volume": 296.2, "taker_buy_quote": 42.0604}, {"ts": 1768675620000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 201109.4, "quote_volume": 28569.38505, "trades": 73, "taker_buy_volume": 102968.9, "taker_buy_quote": 14623.6254}, {"ts": 1768675680000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 12433.1, "quote_volume": 1764.65111, "trades": 24, "taker_buy_volume": 390.1, "taker_buy_quote": 55.3942}, {"ts": 1768675740000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 21163.0, "quote_volume": 3005.12256, "trades": 25, "taker_buy_volume": 20928.6, "taker_buy_quote": 2971.8612}, {"ts": 1768675800000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 19997.7, "quote_volume": 2838.30332, "trades": 42, "taker_buy_volume": 8257.5, "taker_buy_quote": 1172.55444}, {"ts": 1768675860000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 79209.5, "quote_volume": 11227.12358, "trades": 44, "taker_buy_volume": 4298.0, "taker_buy_quote": 609.4564}, {"ts": 1768675920000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 42.3, "quote_volume": 5.99814, "trades": 1, "taker_buy_volume": 42.3, "taker_buy_quote": 5.99814}, {"ts": 1768675980000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 496.6, "quote_volume": 70.41012, "trades": 8, "taker_buy_volume": 419.0, "taker_buy_quote": 59.4142}, {"ts": 1768676040000, "open": 0.1417, "high": 0.1419, "low": 0.1417, "close": 0.1419, "volume": 58042.6, "quote_volume": 8230.91898, "trades": 52, "taker_buy_volume": 56101.3, "taker_buy_quote": 7955.79275}, {"ts": 1768676100000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 9422.4, "quote_volume": 1337.6207, "trades": 16, "taker_buy_volume": 5821.4, "taker_buy_quote": 826.6388}, {"ts": 1768676160000, "open": 0.1419, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 4117.3, "quote_volume": 584.66268, "trades": 19, "taker_buy_volume": 3556.5, "taker_buy_quote": 505.03633}, {"ts": 1768676220000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 47907.1, "quote_volume": 6798.82898, "trades": 32, "taker_buy_volume": 527.1, "taker_buy_quote": 74.80112}, {"ts": 1768676280000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.142, "volume": 18002.1, "quote_volume": 2554.51332, "trades": 19, "taker_buy_volume": 17889.7, "taker_buy_quote": 2538.56937}, {"ts": 1768676340000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 17987.7, "quote_volume": 2554.2402, "trades": 29, "taker_buy_volume": 12908.4, "taker_buy_quote": 1832.9928}, {"ts": 1768676400000, "open": 0.142, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 2494.9, "quote_volume": 354.30609, "trades": 15, "taker_buy_volume": 2086.3, "taker_buy_quote": 296.29051}, {"ts": 1768676460000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 17105.1, "quote_volume": 2428.91084, "trades": 11, "taker_buy_volume": 130.2, "taker_buy_quote": 18.4884}, {"ts": 1768676520000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.142, "volume": 6933.4, "quote_volume": 983.79478, "trades": 21, "taker_buy_volume": 3055.7, "taker_buy_quote": 433.62535}, {"ts": 1768676580000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 29681.9, "quote_volume": 4209.66185, "trades": 44, "taker_buy_volume": 20265.4, "taker_buy_quote": 2873.72888}, {"ts": 1768676640000, "open": 0.1419, "high": 0.1422, "low": 0.1419, "close": 0.1421, "volume": 99212.4, "quote_volume": 14096.12743, "trades": 109, "taker_buy_volume": 86467.8, "taker_buy_quote": 12284.57022}, {"ts": 1768676700000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 7536.3, "quote_volume": 1070.26978, "trades": 18, "taker_buy_volume": 265.0, "taker_buy_quote": 37.6565}, {"ts": 1768676760000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 56181.1, "quote_volume": 7971.44166, "trades": 74, "taker_buy_volume": 16189.3, "taker_buy_quote": 2297.26167}, {"ts": 1768676820000, "open": 0.1419, "high": 0.1422, "low": 0.1418, "close": 0.1421, "volume": 128806.3, "quote_volume": 18286.02777, "trades": 97, "taker_buy_volume": 12735.5, "taker_buy_quote": 1808.80658}, {"ts": 1768676880000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 1478.7, "quote_volume": 210.11624, "trades": 9, "taker_buy_volume": 1198.3, "taker_buy_quote": 170.27843}, {"ts": 1768676940000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 16889.6, "quote_volume": 2400.00802, "trades": 21, "taker_buy_volume": 3556.9, "taker_buy_quote": 505.45146}, {"ts": 1768677000000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 4633.6, "quote_volume": 658.45207, "trades": 18, "taker_buy_volume": 555.6, "taker_buy_quote": 78.9911}, {"ts": 1768677060000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 18440.5, "quote_volume": 2620.38689, "trades": 10, "taker_buy_volume": 1003.7, "taker_buy_quote": 142.62577}, {"ts": 1768677120000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 208230.5, "quote_volume": 29568.731, "trades": 168, "taker_buy_volume": 8532.1, "taker_buy_quote": 1211.5582}, {"ts": 1768677180000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 30711.7, "quote_volume": 4361.0543, "trades": 20, "taker_buy_volume": 30640.7, "taker_buy_quote": 4350.9794}, {"ts": 1768677240000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 549.0, "quote_volume": 77.958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677300000, "open": 0.142, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 13751.6, "quote_volume": 1951.75463, "trades": 35, "taker_buy_volume": 2931.5, "taker_buy_quote": 416.03982}, {"ts": 1768677360000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 3417.2, "quote_volume": 485.2424, "trades": 19, "taker_buy_volume": 1702.0, "taker_buy_quote": 241.684}, {"ts": 1768677420000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 22746.9, "quote_volume": 3230.01554, "trades": 40, "taker_buy_volume": 13482.4, "taker_buy_quote": 1914.5008}, {"ts": 1768677480000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 16823.7, "quote_volume": 2388.9654, "trades": 14, "taker_buy_volume": 3465.4, "taker_buy_quote": 492.0868}, {"ts": 1768677540000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 9956.4, "quote_volume": 1412.47456, "trades": 18, "taker_buy_volume": 71.1, "taker_buy_quote": 10.0962}, {"ts": 1768677600000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 2819.0, "quote_volume": 399.45867, "trades": 12, "taker_buy_volume": 63.7, "taker_buy_quote": 9.03266}, {"ts": 1768677660000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 16784.8, "quote_volume": 2378.41542, "trades": 21, "taker_buy_volume": 15841.0, "taker_buy_quote": 2244.67896}, {"ts": 1768677720000, "open": 0.1418, "high": 0.1418, "low": 0.1416, "close": 0.1417, "volume": 8480.3, "quote_volume": 1201.27041, "trades": 31, "taker_buy_volume": 3201.6, "taker_buy_quote": 453.7024}, {"ts": 1768677780000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 2178.4, "quote_volume": 308.68633, "trades": 10, "taker_buy_volume": 70.5, "taker_buy_quote": 9.9969}, {"ts": 1768677840000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 963.9, "quote_volume": 136.53422, "trades": 12, "taker_buy_volume": 459.8, "taker_buy_quote": 65.15366}, {"ts": 1768677900000, "open": 0.1417, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 6799.7, "quote_volume": 963.49749, "trades": 25, "taker_buy_volume": 5130.6, "taker_buy_quote": 727.0334}, {"ts": 1768677960000, "open": 0.1417, "high": 0.1418, "low": 0.1416, "close": 0.1417, "volume": 14366.9, "quote_volume": 2035.97089, "trades": 29, "taker_buy_volume": 12256.0, "taker_buy_quote": 1736.87586}, {"ts": 1768678020000, "open": 0.1417, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 9981.9, "quote_volume": 1414.84689, "trades": 24, "taker_buy_volume": 9748.1, "taker_buy_quote": 1381.69405}, {"ts": 1768678080000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 1391.4, "quote_volume": 197.29629, "trades": 12, "taker_buy_volume": 397.3, "taker_buy_quote": 56.33714}, {"ts": 1768678140000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 5616.6, "quote_volume": 796.41972, "trades": 18, "taker_buy_volume": 2114.4, "taker_buy_quote": 299.82192}, {"ts": 1768678200000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 76.8, "quote_volume": 10.89024, "trades": 1, "taker_buy_volume": 76.8, "taker_buy_quote": 10.89024}, {"ts": 1768678260000, "open": 0.1418, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 20978.5, "quote_volume": 2971.79248, "trades": 41, "taker_buy_volume": 1011.0, "taker_buy_quote": 143.28081}, {"ts": 1768678320000, "open": 0.1417, "high": 0.1418, "low": 0.1415, "close": 0.1415, "volume": 70909.5, "quote_volume": 10042.99468, "trades": 63, "taker_buy_volume": 9118.1, "taker_buy_quote": 1291.78122}, {"ts": 1768678380000, "open": 0.1414, "high": 0.1422, "low": 0.1414, "close": 0.1419, "volume": 588261.3, "quote_volume": 83496.81011, "trades": 300, "taker_buy_volume": 458062.9, "taker_buy_quote": 65016.41609}, {"ts": 1768678440000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 6713.0, "quote_volume": 952.58514, "trades": 21, "taker_buy_volume": 3361.8, "taker_buy_quote": 477.09201}, {"ts": 1768678500000, "open": 0.1419, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 8311.8, "quote_volume": 1179.99508, "trades": 27, "taker_buy_volume": 7656.0, "taker_buy_quote": 1086.88663}, {"ts": 1768678560000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.1422, "volume": 25564.0, "quote_volume": 3634.92217, "trades": 38, "taker_buy_volume": 24125.4, "taker_buy_quote": 3430.41937}, {"ts": 1768678620000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1422, "volume": 6949.4, "quote_volume": 988.27225, "trades": 17, "taker_buy_volume": 5245.3, "taker_buy_quote": 745.95333}, {"ts": 1768678680000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 88.3, "quote_volume": 12.55626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678740000, "open": 0.1423, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 7113.5, "quote_volume": 1011.89555, "trades": 12, "taker_buy_volume": 3558.5, "taker_buy_quote": 506.37455}, {"ts": 1768678800000, "open": 0.1423, "high": 0.1423, "low": 0.142, "close": 0.1421, "volume": 54471.6, "quote_volume": 7743.28927, "trades": 73, "taker_buy_volume": 31802.2, "taker_buy_quote": 4521.26706}, {"ts": 1768678860000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.142, "volume": 16804.5, "quote_volume": 2388.00447, "trades": 20, "taker_buy_volume": 1004.9, "taker_buy_quote": 142.88904}, {"ts": 1768678920000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 4354.0, "quote_volume": 618.262, "trades": 10, "taker_buy_volume": 70.2, "taker_buy_quote": 9.9684}, {"ts": 1768678980000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 9371.4, "quote_volume": 1329.78726, "trades": 20, "taker_buy_volume": 243.1, "taker_buy_quote": 34.50576}, {"ts": 1768679040000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 6309.2, "quote_volume": 894.65843, "trades": 15, "taker_buy_volume": 3333.2, "taker_buy_quote": 472.66163}, {"ts": 1768679100000, "open": 0.1418, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 12186.7, "quote_volume": 1726.82248, "trades": 16, "taker_buy_volume": 155.0, "taker_buy_quote": 21.979}, {"ts": 1768679160000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 117210.1, "quote_volume": 16597.93219, "trades": 48, "taker_buy_volume": 69806.6, "taker_buy_quote": 9885.59659}, {"ts": 1768679220000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 7144.5, "quote_volume": 1012.38975, "trades": 15, "taker_buy_volume": 6856.0, "taker_buy_quote": 971.5093}, {"ts": 1768679280000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 18007.8, "quote_volume": 2553.20126, "trades": 29, "taker_buy_volume": 5934.3, "taker_buy_quote": 841.48374}, {"ts": 1768679340000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 3673.8, "quote_volume": 520.59437, "trades": 10, "taker_buy_volume": 169.1, "taker_buy_quote": 23.97838}, {"ts": 1768679400000, "open": 0.1417, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 18148.5, "quote_volume": 2573.36521, "trades": 29, "taker_buy_volume": 16878.5, "taker_buy_quote": 2393.38609}, {"ts": 1768679460000, "open": 0.1419, "high": 0.1419, "low": 0.1416, "close": 0.1416, "volume": 27013.3, "quote_volume": 3826.51719, "trades": 34, "taker_buy_volume": 846.8, "taker_buy_quote": 120.06955}, {"ts": 1768679520000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 26019.3, "quote_volume": 3681.65103, "trades": 40, "taker_buy_volume": 5400.6, "taker_buy_quote": 764.1849}, {"ts": 1768679580000, "open": 0.1415, "high": 0.1417, "low": 0.1414, "close": 0.1416, "volume": 17860.5, "quote_volume": 2526.43611, "trades": 31, "taker_buy_volume": 4244.6, "taker_buy_quote": 600.76899}, {"ts": 1768679640000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 8272.0, "quote_volume": 1172.00507, "trades": 21, "taker_buy_volume": 2486.5, "taker_buy_quote": 352.33705}, {"ts": 1768679700000, "open": 0.1416, "high": 0.1418, "low": 0.1416, "close": 0.1417, "volume": 3384.1, "quote_volume": 479.56023, "trades": 21, "taker_buy_volume": 2298.2, "taker_buy_quote": 325.72154}, {"ts": 1768679760000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 1454.2, "quote_volume": 206.1549, "trades": 9, "taker_buy_volume": 947.6, "taker_buy_quote": 134.36968}, {"ts": 1768679820000, "open": 0.1417, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 6981.2, "quote_volume": 990.36623, "trades": 30, "taker_buy_volume": 6720.6, "taker_buy_quote": 953.42056}, {"ts": 1768679880000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 1153.7, "quote_volume": 163.73218, "trades": 10, "taker_buy_volume": 1062.2, "taker_buy_quote": 150.74833}, {"ts": 1768679940000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 27897.7, "quote_volume": 3959.69257, "trades": 21, "taker_buy_volume": 23332.7, "taker_buy_quote": 3311.91907}, {"ts": 1768680000000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 26379.4, "quote_volume": 3746.27046, "trades": 35, "taker_buy_volume": 26279.4, "taker_buy_quote": 3732.07046}, {"ts": 1768680060000, "open": 0.142, "high": 0.1423, "low": 0.142, "close": 0.1423, "volume": 4543.9, "quote_volume": 645.94391, "trades": 29, "taker_buy_volume": 3903.9, "taker_buy_quote": 555.00653}, {"ts": 1768680120000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 10800.6, "quote_volume": 1535.53841, "trades": 21, "taker_buy_volume": 3514.4, "taker_buy_quote": 499.74768}, {"ts": 1768680180000, "open": 0.1422, "high": 0.1423, "low": 0.1421, "close": 0.1423, "volume": 25863.7, "quote_volume": 3679.16137, "trades": 36, "taker_buy_volume": 22988.1, "taker_buy_quote": 3270.53861}, {"ts": 1768680240000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 53770.4, "quote_volume": 7655.09012, "trades": 35, "taker_buy_volume": 37158.9, "taker_buy_quote": 5291.27367}, {"ts": 1768680300000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 35772.8, "quote_volume": 5083.82138, "trades": 44, "taker_buy_volume": 8830.0, "taker_buy_quote": 1254.743}, {"ts": 1768680360000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.142, "volume": 5383.3, "quote_volume": 764.95296, "trades": 21, "taker_buy_volume": 2372.9, "taker_buy_quote": 337.19682}, {"ts": 1768680420000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 1661.9, "quote_volume": 235.97487, "trades": 13, "taker_buy_volume": 77.4, "taker_buy_quote": 10.9908}, {"ts": 1768680480000, "open": 0.142, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 4906.4, "quote_volume": 696.72096, "trades": 15, "taker_buy_volume": 3978.5, "taker_buy_quote": 564.96843}, {"ts": 1768680540000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 993.4, "quote_volume": 141.0451, "trades": 7, "taker_buy_volume": 816.4, "taker_buy_quote": 115.9288}, {"ts": 1768680600000, "open": 0.142, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 1728.6, "quote_volume": 245.39903, "trades": 9, "taker_buy_volume": 875.2, "taker_buy_quote": 124.28614}, {"ts": 1768680660000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 42756.1, "quote_volume": 6068.41886, "trades": 36, "taker_buy_volume": 2904.9, "taker_buy_quote": 412.4958}, {"ts": 1768680720000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 59838.1, "quote_volume": 8497.01429, "trades": 18, "taker_buy_volume": 58224.2, "taker_buy_quote": 8267.84049}, {"ts": 1768680780000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 483.5, "quote_volume": 68.68998, "trades": 9, "taker_buy_volume": 329.8, "taker_buy_quote": 46.86458}, {"ts": 1768680840000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 2169.5, "quote_volume": 308.07674, "trades": 7, "taker_buy_volume": 77.4, "taker_buy_quote": 10.99854}, {"ts": 1768680900000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 9101.5, "quote_volume": 1291.96328, "trades": 24, "taker_buy_volume": 7609.6, "taker_buy_quote": 1080.26267}, {"ts": 1768680960000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 25636.6, "quote_volume": 3640.59862, "trades": 28, "taker_buy_volume": 13066.1, "taker_buy_quote": 1855.58762}, {"ts": 1768681020000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.142, "volume": 25856.4, "quote_volume": 3672.71597, "trades": 34, "taker_buy_volume": 3064.5, "taker_buy_quote": 435.4828}, {"ts": 1768681080000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 3550.2, "quote_volume": 504.46681, "trades": 14, "taker_buy_volume": 2433.2, "taker_buy_quote": 345.75772}, {"ts": 1768681140000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 1449.2, "quote_volume": 205.92288, "trades": 10, "taker_buy_volume": 1364.8, "taker_buy_quote": 193.93808}, {"ts": 1768681200000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 4150.6, "quote_volume": 589.79118, "trades": 13, "taker_buy_volume": 1100.7, "taker_buy_quote": 156.40947}, {"ts": 1768681260000, "open": 0.1421, "high": 0.1421, "low": 0.1419, "close": 0.1419, "volume": 10947.5, "quote_volume": 1555.07384, "trades": 31, "taker_buy_volume": 1312.9, "taker_buy_quote": 186.30051}, {"ts": 1768681320000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 1565.0, "quote_volume": 222.22297, "trades": 11, "taker_buy_volume": 1494.7, "taker_buy_quote": 212.2474}, {"ts": 1768681380000, "open": 0.142, "high": 0.1421, "low": 0.1419, "close": 0.1421, "volume": 4863.1, "quote_volume": 690.68672, "trades": 27, "taker_buy_volume": 3565.9, "taker_buy_quote": 506.49641}, {"ts": 1768681440000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 3362.5, "quote_volume": 477.58791, "trades": 25, "taker_buy_volume": 37.8, "taker_buy_quote": 5.37138}, {"ts": 1768681500000, "open": 0.142, "high": 0.1421, "low": 0.1419, "close": 0.142, "volume": 22197.4, "quote_volume": 3152.57385, "trades": 49, "taker_buy_volume": 17946.2, "taker_buy_quote": 2548.93845}, {"ts": 1768681560000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 2332.0, "quote_volume": 331.144, "trades": 14, "taker_buy_volume": 1339.0, "taker_buy_quote": 190.138}, {"ts": 1768681620000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 2301.9, "quote_volume": 326.63961, "trades": 15, "taker_buy_volume": 1327.7, "taker_buy_quote": 188.40063}, {"ts": 1768681680000, "open": 0.1418, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 19538.7, "quote_volume": 2771.25483, "trades": 26, "taker_buy_volume": 6671.7, "taker_buy_quote": 946.71423}, {"ts": 1768681740000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 10009.5, "quote_volume": 1420.35554, "trades": 14, "taker_buy_volume": 4552.4, "taker_buy_quote": 646.4408}, {"ts": 1768681800000, "open": 0.1418, "high": 0.1419, "low": 0.1418, "close": 0.1419, "volume": 18512.6, "quote_volume": 2625.80031, "trades": 38, "taker_buy_volume": 8944.4, "taker_buy_quote": 1269.01479}, {"ts": 1768681860000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 6384.0, "quote_volume": 905.48409, "trades": 22, "taker_buy_volume": 213.2, "taker_buy_quote": 30.23176}, {"ts": 1768681920000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 595.6, "quote_volume": 84.41954, "trades": 8, "taker_buy_volume": 230.2, "taker_buy_quote": 32.64236}, {"ts": 1768681980000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 3446.8, "quote_volume": 488.58403, "trades": 15, "taker_buy_volume": 1724.7, "taker_buy_quote": 244.56246}, {"ts": 1768682040000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 47605.5, "quote_volume": 6743.63759, "trades": 39, "taker_buy_volume": 1632.4, "taker_buy_quote": 231.18663}, {"ts": 1768682100000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 105.9, "quote_volume": 14.99544, "trades": 2, "taker_buy_volume": 105.9, "taker_buy_quote": 14.99544}, {"ts": 1768682160000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 3749.4, "quote_volume": 530.92846, "trades": 10, "taker_buy_volume": 3665.0, "taker_buy_quote": 518.97742}, {"ts": 1768682220000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 10570.7, "quote_volume": 1497.84838, "trades": 19, "taker_buy_volume": 10372.6, "taker_buy_quote": 1469.79742}, {"ts": 1768682280000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 730.1, "quote_volume": 103.39436, "trades": 7, "taker_buy_volume": 122.0, "taker_buy_quote": 17.2874}, {"ts": 1768682340000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 451.0, "quote_volume": 63.88768, "trades": 6, "taker_buy_volume": 260.8, "taker_buy_quote": 36.95536}, {"ts": 1768682400000, "open": 0.1417, "high": 0.1417, "low": 0.1415, "close": 0.1416, "volume": 32445.1, "quote_volume": 4594.22618, "trades": 30, "taker_buy_volume": 4353.0, "taker_buy_quote": 616.39692}, {"ts": 1768682460000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 465.7, "quote_volume": 65.93396, "trades": 6, "taker_buy_volume": 374.1, "taker_buy_quote": 52.97256}, {"ts": 1768682520000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 1876.6, "quote_volume": 265.78401, "trades": 14, "taker_buy_volume": 1341.8, "taker_buy_quote": 190.05633}, {"ts": 1768682580000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 21114.6, "quote_volume": 2989.82736, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682640000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 1711.8, "quote_volume": 242.47651, "trades": 6, "taker_buy_volume": 856.3, "taker_buy_quote": 121.33771}, {"ts": 1768682700000, "open": 0.1417, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 59010.5, "quote_volume": 8363.00432, "trades": 35, "taker_buy_volume": 49083.2, "taker_buy_quote": 6955.31318}, {"ts": 1768682760000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 9996.8, "quote_volume": 1418.43481, "trades": 27, "taker_buy_volume": 9835.6, "taker_buy_quote": 1395.56053}, {"ts": 1768682820000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 2659.8, "quote_volume": 377.44268, "trades": 13, "taker_buy_volume": 170.6, "taker_buy_quote": 24.2252}, {"ts": 1768682880000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 84651.5, "quote_volume": 12020.513, "trades": 17, "taker_buy_volume": 84464.0, "taker_buy_quote": 11993.888}, {"ts": 1768682940000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 5976.6, "quote_volume": 849.27486, "trades": 13, "taker_buy_volume": 5976.6, "taker_buy_quote": 849.27486}, {"ts": 1768683000000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 94863.4, "quote_volume": 13470.59506, "trades": 28, "taker_buy_volume": 8525.6, "taker_buy_quote": 1210.6352}, {"ts": 1768683060000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 27315.8, "quote_volume": 3877.68371, "trades": 27, "taker_buy_volume": 105.6, "taker_buy_quote": 14.9952}, {"ts": 1768683120000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 21399.0, "quote_volume": 3036.5181, "trades": 14, "taker_buy_volume": 749.3, "taker_buy_quote": 106.32567}, {"ts": 1768683180000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 1823.2, "quote_volume": 258.72053, "trades": 9, "taker_buy_volume": 1398.9, "taker_buy_quote": 198.51236}, {"ts": 1768683240000, "open": 0.142, "high": 0.1421, "low": 0.1419, "close": 0.1421, "volume": 29459.0, "quote_volume": 4183.09232, "trades": 29, "taker_buy_volume": 28319.1, "taker_buy_quote": 4021.34051}, {"ts": 1768683300000, "open": 0.142, "high": 0.1421, "low": 0.1419, "close": 0.1419, "volume": 5021.0, "quote_volume": 712.99049, "trades": 11, "taker_buy_volume": 205.7, "taker_buy_quote": 29.2228}, {"ts": 1768683360000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 1554.7, "quote_volume": 220.63721, "trades": 7, "taker_buy_volume": 306.6, "taker_buy_quote": 43.5372}, {"ts": 1768683420000, "open": 0.1419, "high": 0.142, "low": 0.1419, "close": 0.1419, "volume": 3847.7, "quote_volume": 546.0058, "trades": 19, "taker_buy_volume": 2617.3, "taker_buy_quote": 371.41204}, {"ts": 1768683480000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 515.4, "quote_volume": 73.17922, "trades": 3, "taker_buy_volume": 439.6, "taker_buy_quote": 62.4232}, {"ts": 1768683540000, "open": 0.142, "high": 0.142, "low": 0.1419, "close": 0.142, "volume": 362.0, "quote_volume": 51.3969, "trades": 4, "taker_buy_volume": 291.0, "taker_buy_quote": 41.322}, {"ts": 1768683600000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 29261.2, "quote_volume": 4152.16428, "trades": 14, "taker_buy_volume": 5724.1, "taker_buy_quote": 812.24979}, {"ts": 1768683660000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 982.8, "quote_volume": 139.45222, "trades": 5, "taker_buy_volume": 71.1, "taker_buy_quote": 10.08909}, {"ts": 1768683720000, "open": 0.1418, "high": 0.1419, "low": 0.1416, "close": 0.1416, "volume": 21383.6, "quote_volume": 3031.21224, "trades": 48, "taker_buy_volume": 1635.6, "taker_buy_quote": 231.73657}, {"ts": 1768683780000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 520.3, "quote_volume": 73.68294, "trades": 3, "taker_buy_volume": 84.6, "taker_buy_quote": 11.98782}, {"ts": 1768683840000, "open": 0.1417, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 30385.9, "quote_volume": 4302.65541, "trades": 15, "taker_buy_volume": 7950.1, "taker_buy_quote": 1125.74613}, {"ts": 1768683900000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 155.1, "quote_volume": 21.95441, "trades": 2, "taker_buy_volume": 77.6, "taker_buy_quote": 10.98816}, {"ts": 1768683960000, "open": 0.1415, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 10490.8, "quote_volume": 1484.4489, "trades": 35, "taker_buy_volume": 8379.6, "taker_buy_quote": 1185.72963}, {"ts": 1768684020000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 14082.6, "quote_volume": 1992.6809, "trades": 34, "taker_buy_volume": 1246.2, "taker_buy_quote": 176.3373}, {"ts": 1768684080000, "open": 0.1415, "high": 0.1417, "low": 0.1415, "close": 0.1416, "volume": 53258.5, "quote_volume": 7541.39819, "trades": 42, "taker_buy_volume": 52920.8, "taker_buy_quote": 7493.59947}, {"ts": 1768684140000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 1360.6, "quote_volume": 192.79702, "trades": 9, "taker_buy_volume": 1282.9, "taker_buy_quote": 181.78693}, {"ts": 1768684200000, "open": 0.1418, "high": 0.1418, "low": 0.1417, "close": 0.1417, "volume": 790.1, "quote_volume": 112.00025, "trades": 6, "taker_buy_volume": 430.8, "taker_buy_quote": 61.08744}, {"ts": 1768684260000, "open": 0.1418, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 13450.4, "quote_volume": 1908.39028, "trades": 33, "taker_buy_volume": 4322.3, "taker_buy_quote": 613.15017}, {"ts": 1768684320000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 100.7, "quote_volume": 14.27926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684380000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 33052.4, "quote_volume": 4690.13556, "trades": 29, "taker_buy_volume": 10940.8, "taker_buy_quote": 1552.49952}, {"ts": 1768684440000, "open": 0.1418, "high": 0.1418, "low": 0.1415, "close": 0.1415, "volume": 33394.9, "quote_volume": 4728.4992, "trades": 74, "taker_buy_volume": 21722.8, "taker_buy_quote": 3074.84019}, {"ts": 1768684500000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 14816.4, "quote_volume": 2098.20224, "trades": 28, "taker_buy_volume": 13721.9, "taker_buy_quote": 1943.22104}, {"ts": 1768684560000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 3788.0, "quote_volume": 537.004, "trades": 20, "taker_buy_volume": 3788.0, "taker_buy_quote": 537.004}, {"ts": 1768684620000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 10269.6, "quote_volume": 1457.23192, "trades": 20, "taker_buy_volume": 1359.1, "taker_buy_quote": 192.85629}, {"ts": 1768684680000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 302.0, "quote_volume": 42.83871, "trades": 5, "taker_buy_volume": 151.1, "taker_buy_quote": 21.44109}, {"ts": 1768684740000, "open": 0.1418, "high": 0.1418, "low": 0.1414, "close": 0.1414, "volume": 40669.8, "quote_volume": 5758.02863, "trades": 76, "taker_buy_volume": 16186.4, "taker_buy_quote": 2294.0802}, {"ts": 1768684800000, "open": 0.1415, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 4099.2, "quote_volume": 580.05162, "trades": 13, "taker_buy_volume": 3951.3, "taker_buy_quote": 559.12377}, {"ts": 1768684860000, "open": 0.1416, "high": 0.1416, "low": 0.1416, "close": 0.1416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684920000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 27744.7, "quote_volume": 3928.85397, "trades": 46, "taker_buy_volume": 15775.0, "taker_buy_quote": 2233.94445}, {"ts": 1768684980000, "open": 0.1418, "high": 0.1421, "low": 0.1418, "close": 0.142, "volume": 465397.8, "quote_volume": 66083.30642, "trades": 137, "taker_buy_volume": 145847.4, "taker_buy_quote": 20705.2325}, {"ts": 1768685040000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 704.2, "quote_volume": 99.9964, "trades": 8, "taker_buy_volume": 704.2, "taker_buy_quote": 99.9964}, {"ts": 1768685100000, "open": 0.142, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 10699.9, "quote_volume": 1520.17046, "trades": 36, "taker_buy_volume": 8923.2, "taker_buy_quote": 1267.70139}, {"ts": 1768685160000, "open": 0.1421, "high": 0.1421, "low": 0.1421, "close": 0.1421, "volume": 1097.0, "quote_volume": 155.8837, "trades": 5, "taker_buy_volume": 1097.0, "taker_buy_quote": 155.8837}, {"ts": 1768685220000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.1422, "volume": 18483.7, "quote_volume": 2627.43113, "trades": 42, "taker_buy_volume": 15738.6, "taker_buy_quote": 2237.32399}, {"ts": 1768685280000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1422, "volume": 11198.9, "quote_volume": 1592.54401, "trades": 15, "taker_buy_volume": 9746.2, "taker_buy_quote": 1385.97007}, {"ts": 1768685340000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 3455.8, "quote_volume": 491.17382, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685400000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 34221.5, "quote_volume": 4854.42601, "trades": 62, "taker_buy_volume": 14966.3, "taker_buy_quote": 2123.31243}, {"ts": 1768685460000, "open": 0.1419, "high": 0.1419, "low": 0.1417, "close": 0.1417, "volume": 13655.9, "quote_volume": 1936.40666, "trades": 20, "taker_buy_volume": 399.4, "taker_buy_quote": 56.67486}, {"ts": 1768685520000, "open": 0.1418, "high": 0.1418, "low": 0.1418, "close": 0.1418, "volume": 11136.0, "quote_volume": 1579.0848, "trades": 12, "taker_buy_volume": 11083.3, "taker_buy_quote": 1571.61194}, {"ts": 1768685580000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 10876.3, "quote_volume": 1543.34627, "trades": 24, "taker_buy_volume": 1421.2, "taker_buy_quote": 201.67602}, {"ts": 1768685640000, "open": 0.1419, "high": 0.1419, "low": 0.1419, "close": 0.1419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685700000, "open": 0.1419, "high": 0.1419, "low": 0.1418, "close": 0.1418, "volume": 14678.2, "quote_volume": 2082.63081, "trades": 28, "taker_buy_volume": 11044.9, "taker_buy_quote": 1567.27131}, {"ts": 1768685760000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 7542.5, "quote_volume": 1068.7765, "trades": 5, "taker_buy_volume": 42.5, "taker_buy_quote": 6.0265}, {"ts": 1768685820000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 972.1, "quote_volume": 137.74657, "trades": 6, "taker_buy_volume": 78.3, "taker_buy_quote": 11.09511}, {"ts": 1768685880000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 1213.0, "quote_volume": 171.75368, "trades": 9, "taker_buy_volume": 148.9, "taker_buy_quote": 21.08424}, {"ts": 1768685940000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 150.5, "quote_volume": 21.29575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686000000, "open": 0.1416, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 3711.0, "quote_volume": 525.41204, "trades": 22, "taker_buy_volume": 2110.2, "taker_buy_quote": 298.80946}, {"ts": 1768686060000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 9320.6, "quote_volume": 1319.80209, "trades": 15, "taker_buy_volume": 1259.4, "taker_buy_quote": 178.33617}, {"ts": 1768686120000, "open": 0.1415, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 8931.1, "quote_volume": 1264.62782, "trades": 19, "taker_buy_volume": 7852.2, "taker_buy_quote": 1111.88173}, {"ts": 1768686180000, "open": 0.1416, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 4606.3, "quote_volume": 651.88097, "trades": 14, "taker_buy_volume": 3051.1, "taker_buy_quote": 431.82523}, {"ts": 1768686240000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 15426.5, "quote_volume": 2181.38934, "trades": 27, "taker_buy_volume": 6731.1, "taker_buy_quote": 951.85978}, {"ts": 1768686300000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 3380.4, "quote_volume": 478.3266, "trades": 18, "taker_buy_volume": 2431.9, "taker_buy_quote": 344.11385}, {"ts": 1768686360000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 22344.1, "quote_volume": 3159.66114, "trades": 28, "taker_buy_volume": 1287.3, "taker_buy_quote": 182.15295}, {"ts": 1768686420000, "open": 0.1415, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 77228.2, "quote_volume": 10916.30294, "trades": 42, "taker_buy_volume": 32473.0, "taker_buy_quote": 4591.7246}, {"ts": 1768686480000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 36989.5, "quote_volume": 5233.99375, "trades": 37, "taker_buy_volume": 36784.5, "taker_buy_quote": 5205.00675}, {"ts": 1768686540000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 242.5, "quote_volume": 34.32516, "trades": 4, "taker_buy_volume": 114.1, "taker_buy_quote": 16.15656}, {"ts": 1768686600000, "open": 0.1415, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 302.6, "quote_volume": 42.83555, "trades": 3, "taker_buy_volume": 176.5, "taker_buy_quote": 24.9924}, {"ts": 1768686660000, "open": 0.1415, "high": 0.1415, "low": 0.1413, "close": 0.1413, "volume": 9384.2, "quote_volume": 1327.09124, "trades": 26, "taker_buy_volume": 6495.0, "taker_buy_quote": 918.44253}, {"ts": 1768686720000, "open": 0.1414, "high": 0.1415, "low": 0.1413, "close": 0.1413, "volume": 35587.4, "quote_volume": 5032.04073, "trades": 44, "taker_buy_volume": 34143.2, "taker_buy_quote": 4827.85345}, {"ts": 1768686780000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 16222.3, "quote_volume": 2293.80931, "trades": 32, "taker_buy_volume": 7679.4, "taker_buy_quote": 1085.86716}, {"ts": 1768686840000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 1860.9, "quote_volume": 263.12141, "trades": 9, "taker_buy_volume": 1762.4, "taker_buy_quote": 249.20336}, {"ts": 1768686900000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 14758.4, "quote_volume": 2086.85187, "trades": 17, "taker_buy_volume": 6622.5, "taker_buy_quote": 936.43561}, {"ts": 1768686960000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 37634.3, "quote_volume": 5321.50468, "trades": 36, "taker_buy_volume": 5720.0, "taker_buy_quote": 808.82266}, {"ts": 1768687020000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 48.7, "quote_volume": 6.88618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687080000, "open": 0.1414, "high": 0.1417, "low": 0.1414, "close": 0.1417, "volume": 9705.0, "quote_volume": 1373.6849, "trades": 32, "taker_buy_volume": 9372.9, "taker_buy_quote": 1326.70001}, {"ts": 1768687140000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 1091.7, "quote_volume": 154.6304, "trades": 10, "taker_buy_volume": 456.8, "taker_buy_quote": 64.72856}, {"ts": 1768687200000, "open": 0.1416, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 17234.6, "quote_volume": 2440.42484, "trades": 38, "taker_buy_volume": 1657.0, "taker_buy_quote": 234.67131}, {"ts": 1768687260000, "open": 0.1415, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 199.7, "quote_volume": 28.26875, "trades": 3, "taker_buy_volume": 112.0, "taker_buy_quote": 15.8592}, {"ts": 1768687320000, "open": 0.1415, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 6429.2, "quote_volume": 909.34748, "trades": 21, "taker_buy_volume": 1289.8, "taker_buy_quote": 182.51931}, {"ts": 1768687380000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 2102.8, "quote_volume": 297.75168, "trades": 13, "taker_buy_volume": 2054.8, "taker_buy_quote": 290.95968}, {"ts": 1768687440000, "open": 0.1415, "high": 0.1417, "low": 0.1415, "close": 0.1416, "volume": 6648.1, "quote_volume": 941.35923, "trades": 40, "taker_buy_volume": 3771.2, "taker_buy_quote": 534.0063}, {"ts": 1768687500000, "open": 0.1415, "high": 0.1416, "low": 0.1415, "close": 0.1416, "volume": 3230.9, "quote_volume": 457.4772, "trades": 8, "taker_buy_volume": 3048.5, "taker_buy_quote": 431.6676}, {"ts": 1768687560000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 73.1, "quote_volume": 10.34365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687620000, "open": 0.1416, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 1069.3, "quote_volume": 151.39188, "trades": 2, "taker_buy_volume": 859.3, "taker_buy_quote": 121.67688}, {"ts": 1768687680000, "open": 0.1415, "high": 0.1415, "low": 0.1415, "close": 0.1415, "volume": 2008.7, "quote_volume": 284.23105, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687740000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 573.3, "quote_volume": 81.09995, "trades": 4, "taker_buy_volume": 353.3, "taker_buy_quote": 49.99195}, {"ts": 1768687800000, "open": 0.1414, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 69593.0, "quote_volume": 9838.93721, "trades": 79, "taker_buy_volume": 33739.4, "taker_buy_quote": 4770.8294}, {"ts": 1768687860000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 36127.7, "quote_volume": 5107.71406, "trades": 38, "taker_buy_volume": 26458.9, "taker_buy_quote": 3741.28846}, {"ts": 1768687920000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 22643.3, "quote_volume": 3201.77039, "trades": 16, "taker_buy_volume": 22493.5, "taker_buy_quote": 3180.58867}, {"ts": 1768687980000, "open": 0.1414, "high": 0.1414, "low": 0.1408, "close": 0.141, "volume": 855421.0, "quote_volume": 120564.54454, "trades": 293, "taker_buy_volume": 292800.5, "taker_buy_quote": 41251.11719}, {"ts": 1768688040000, "open": 0.1409, "high": 0.141, "low": 0.1408, "close": 0.141, "volume": 63009.0, "quote_volume": 8881.29696, "trades": 83, "taker_buy_volume": 42386.6, "taker_buy_quote": 5975.31625}, {"ts": 1768688100000, "open": 0.141, "high": 0.141, "low": 0.1408, "close": 0.1409, "volume": 6364.6, "quote_volume": 896.85263, "trades": 33, "taker_buy_volume": 1232.3, "taker_buy_quote": 173.63107}, {"ts": 1768688160000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 33453.0, "quote_volume": 4716.72585, "trades": 43, "taker_buy_volume": 22960.4, "taker_buy_quote": 3237.4164}, {"ts": 1768688220000, "open": 0.141, "high": 0.1411, "low": 0.1409, "close": 0.141, "volume": 2452.7, "quote_volume": 345.81034, "trades": 14, "taker_buy_volume": 1102.5, "taker_buy_quote": 155.4671}, {"ts": 1768688280000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 5686.5, "quote_volume": 802.35061, "trades": 22, "taker_buy_volume": 5541.1, "taker_buy_quote": 781.84921}, {"ts": 1768688340000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 410.6, "quote_volume": 57.96224, "trades": 6, "taker_buy_volume": 265.8, "taker_buy_quote": 37.53096}, {"ts": 1768688400000, "open": 0.1411, "high": 0.1411, "low": 0.1408, "close": 0.1408, "volume": 8536.4, "quote_volume": 1202.74831, "trades": 20, "taker_buy_volume": 2044.3, "taker_buy_quote": 288.04187}, {"ts": 1768688460000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 1135.5, "quote_volume": 159.99195, "trades": 5, "taker_buy_volume": 1135.5, "taker_buy_quote": 159.99195}, {"ts": 1768688520000, "open": 0.1409, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 3187.0, "quote_volume": 449.03909, "trades": 18, "taker_buy_volume": 2108.0, "taker_buy_quote": 297.0172}, {"ts": 1768688580000, "open": 0.1409, "high": 0.1411, "low": 0.1409, "close": 0.141, "volume": 3681.3, "quote_volume": 519.09516, "trades": 19, "taker_buy_volume": 3023.3, "taker_buy_quote": 426.32492}, {"ts": 1768688640000, "open": 0.1411, "high": 0.1411, "low": 0.1409, "close": 0.1409, "volume": 6434.2, "quote_volume": 907.40233, "trades": 30, "taker_buy_volume": 2339.4, "taker_buy_quote": 330.03203}, {"ts": 1768688700000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 2963.4, "quote_volume": 417.79541, "trades": 15, "taker_buy_volume": 1474.5, "taker_buy_quote": 207.9045}, {"ts": 1768688760000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 290.5, "quote_volume": 40.94563, "trades": 6, "taker_buy_volume": 141.8, "taker_buy_quote": 19.9938}, {"ts": 1768688820000, "open": 0.1409, "high": 0.1409, "low": 0.1406, "close": 0.1407, "volume": 141090.5, "quote_volume": 19862.02249, "trades": 82, "taker_buy_volume": 56284.6, "taker_buy_quote": 7919.24322}, {"ts": 1768688880000, "open": 0.1407, "high": 0.1409, "low": 0.1407, "close": 0.1409, "volume": 11529.3, "quote_volume": 1623.22431, "trades": 33, "taker_buy_volume": 11412.5, "taker_buy_quote": 1606.77887}, {"ts": 1768688940000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 5234.4, "quote_volume": 737.5362, "trades": 11, "taker_buy_volume": 92.4, "taker_buy_quote": 13.0284}, {"ts": 1768689000000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 26179.4, "quote_volume": 3682.92727, "trades": 54, "taker_buy_volume": 15556.1, "taker_buy_quote": 2188.32912}, {"ts": 1768689060000, "open": 0.1406, "high": 0.1407, "low": 0.1405, "close": 0.1407, "volume": 137296.8, "quote_volume": 19297.73068, "trades": 62, "taker_buy_volume": 24365.9, "taker_buy_quote": 3427.84344}, {"ts": 1768689120000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 138141.9, "quote_volume": 19435.21282, "trades": 41, "taker_buy_volume": 75153.9, "taker_buy_quote": 10574.15373}, {"ts": 1768689180000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 14356.8, "quote_volume": 2021.42221, "trades": 13, "taker_buy_volume": 14204.5, "taker_buy_quote": 1999.9936}, {"ts": 1768689240000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 964.1, "quote_volume": 135.701, "trades": 7, "taker_buy_volume": 521.3, "taker_buy_quote": 73.39904}, {"ts": 1768689300000, "open": 0.1407, "high": 0.1408, "low": 0.1405, "close": 0.1405, "volume": 130768.9, "quote_volume": 18393.07917, "trades": 101, "taker_buy_volume": 66384.9, "taker_buy_quote": 9340.26417}, {"ts": 1768689360000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 10616.4, "quote_volume": 1491.40527, "trades": 31, "taker_buy_volume": 2903.0, "taker_buy_quote": 407.8715}, {"ts": 1768689420000, "open": 0.1405, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 28278.4, "quote_volume": 3970.25278, "trades": 29, "taker_buy_volume": 8717.5, "taker_buy_quote": 1223.94482}, {"ts": 1768689480000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 62377.3, "quote_volume": 8751.12319, "trades": 87, "taker_buy_volume": 21545.5, "taker_buy_quote": 3022.83365}, {"ts": 1768689540000, "open": 0.1403, "high": 0.1403, "low": 0.1399, "close": 0.14, "volume": 197134.4, "quote_volume": 27613.83288, "trades": 176, "taker_buy_volume": 21465.0, "taker_buy_quote": 3007.84837}, {"ts": 1768689600000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 50963.3, "quote_volume": 7140.38556, "trades": 63, "taker_buy_volume": 16938.0, "taker_buy_quote": 2374.40755}, {"ts": 1768689660000, "open": 0.1401, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 28285.9, "quote_volume": 3965.29124, "trades": 29, "taker_buy_volume": 26815.4, "taker_buy_quote": 3759.12714}, {"ts": 1768689720000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1405, "volume": 14535.7, "quote_volume": 2041.46148, "trades": 34, "taker_buy_volume": 14355.1, "taker_buy_quote": 2016.1129}, {"ts": 1768689780000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 7456.2, "quote_volume": 1046.97236, "trades": 21, "taker_buy_volume": 4791.0, "taker_buy_quote": 672.6564}, {"ts": 1768689840000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 6170.5, "quote_volume": 865.80924, "trades": 21, "taker_buy_volume": 484.9, "taker_buy_quote": 68.03147}, {"ts": 1768689900000, "open": 0.1402, "high": 0.1402, "low": 0.1399, "close": 0.1399, "volume": 40009.4, "quote_volume": 5599.42321, "trades": 73, "taker_buy_volume": 17255.9, "taker_buy_quote": 2414.21307}, {"ts": 1768689960000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 66649.9, "quote_volume": 9320.218, "trades": 110, "taker_buy_volume": 14862.5, "taker_buy_quote": 2079.03891}, {"ts": 1768690020000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 35105.0, "quote_volume": 4904.19972, "trades": 26, "taker_buy_volume": 1197.1, "taker_buy_quote": 167.26609}, {"ts": 1768690080000, "open": 0.1397, "high": 0.1397, "low": 0.1393, "close": 0.1396, "volume": 143535.8, "quote_volume": 20023.57586, "trades": 155, "taker_buy_volume": 27315.0, "taker_buy_quote": 3811.27086}, {"ts": 1768690140000, "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.1399, "volume": 18285.4, "quote_volume": 2555.04987, "trades": 30, "taker_buy_volume": 18207.0, "taker_buy_quote": 2544.08171}, {"ts": 1768690200000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 314.5, "quote_volume": 44.01357, "trades": 8, "taker_buy_volume": 150.2, "taker_buy_quote": 21.028}, {"ts": 1768690260000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 17029.1, "quote_volume": 2385.6578, "trades": 19, "taker_buy_volume": 16593.4, "taker_buy_quote": 2324.61623}, {"ts": 1768690320000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 17025.3, "quote_volume": 2386.75536, "trades": 9, "taker_buy_volume": 15108.3, "taker_buy_quote": 2118.18366}, {"ts": 1768690380000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 347.3, "quote_volume": 48.66457, "trades": 4, "taker_buy_volume": 78.4, "taker_buy_quote": 10.99168}, {"ts": 1768690440000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 1168.8, "quote_volume": 163.80735, "trades": 12, "taker_buy_volume": 584.7, "taker_buy_quote": 81.97494}, {"ts": 1768690500000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 60154.9, "quote_volume": 8429.49, "trades": 26, "taker_buy_volume": 17885.1, "taker_buy_quote": 2507.49102}, {"ts": 1768690560000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 1685.3, "quote_volume": 236.19484, "trades": 10, "taker_buy_volume": 843.1, "taker_buy_quote": 118.20262}, {"ts": 1768690620000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 25490.5, "quote_volume": 3576.15905, "trades": 17, "taker_buy_volume": 25490.5, "taker_buy_quote": 3576.15905}, {"ts": 1768690680000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 4619.0, "quote_volume": 648.0293, "trades": 8, "taker_buy_volume": 4455.0, "taker_buy_quote": 625.0365}, {"ts": 1768690740000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 38226.1, "quote_volume": 5360.61457, "trades": 62, "taker_buy_volume": 26552.4, "taker_buy_quote": 3723.88117}, {"ts": 1768690800000, "open": 0.1402, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 23315.4, "quote_volume": 3266.54183, "trades": 50, "taker_buy_volume": 8142.7, "taker_buy_quote": 1140.79227}, {"ts": 1768690860000, "open": 0.1401, "high": 0.1403, "low": 0.1401, "close": 0.1402, "volume": 2906.9, "quote_volume": 407.38689, "trades": 17, "taker_buy_volume": 2828.9, "taker_buy_quote": 396.45129}, {"ts": 1768690920000, "open": 0.1403, "high": 0.1403, "low": 0.1399, "close": 0.1401, "volume": 14054.6, "quote_volume": 1969.61291, "trades": 75, "taker_buy_volume": 3950.8, "taker_buy_quote": 553.82726}, {"ts": 1768690980000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 11138.2, "quote_volume": 1559.65259, "trades": 54, "taker_buy_volume": 2757.6, "taker_buy_quote": 386.22877}, {"ts": 1768691040000, "open": 0.14, "high": 0.1401, "low": 0.1399, "close": 0.1399, "volume": 15601.5, "quote_volume": 2184.16682, "trades": 26, "taker_buy_volume": 13139.2, "taker_buy_quote": 1839.49526}, {"ts": 1768691100000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 10747.0, "quote_volume": 1504.57214, "trades": 17, "taker_buy_volume": 10501.0, "taker_buy_quote": 1470.14}, {"ts": 1768691160000, "open": 0.14, "high": 0.1402, "low": 0.1399, "close": 0.1402, "volume": 121324.0, "quote_volume": 16976.4607, "trades": 68, "taker_buy_volume": 27151.7, "taker_buy_quote": 3801.59316}, {"ts": 1768691220000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 10024.7, "quote_volume": 1406.28917, "trades": 36, "taker_buy_volume": 5579.5, "taker_buy_quote": 782.63635}, {"ts": 1768691280000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 6342.5, "quote_volume": 889.85275, "trades": 18, "taker_buy_volume": 1023.8, "taker_buy_quote": 143.63914}, {"ts": 1768691340000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 5651.3, "quote_volume": 792.87739, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691400000, "open": 0.1402, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 72089.1, "quote_volume": 10110.94005, "trades": 50, "taker_buy_volume": 41849.2, "taker_buy_quote": 5871.33528}, {"ts": 1768691460000, "open": 0.1404, "high": 0.1407, "low": 0.1404, "close": 0.1406, "volume": 214122.7, "quote_volume": 30099.93238, "trades": 143, "taker_buy_volume": 117027.9, "taker_buy_quote": 16449.8267}, {"ts": 1768691520000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 11090.3, "quote_volume": 1559.96179, "trades": 29, "taker_buy_volume": 8150.7, "taker_buy_quote": 1146.65403}, {"ts": 1768691580000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 30019.6, "quote_volume": 4223.75063, "trades": 52, "taker_buy_volume": 29948.7, "taker_buy_quote": 4213.78209}, {"ts": 1768691640000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 39971.1, "quote_volume": 5623.91007, "trades": 20, "taker_buy_volume": 15376.2, "taker_buy_quote": 2163.43134}, {"ts": 1768691700000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 45069.3, "quote_volume": 6341.41064, "trades": 51, "taker_buy_volume": 42440.7, "taker_buy_quote": 5971.82948}, {"ts": 1768691760000, "open": 0.1407, "high": 0.1407, "low": 0.1405, "close": 0.1407, "volume": 71389.6, "quote_volume": 10042.86643, "trades": 52, "taker_buy_volume": 3763.7, "taker_buy_quote": 529.30645}, {"ts": 1768691820000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 3277.1, "quote_volume": 460.76382, "trades": 14, "taker_buy_volume": 201.6, "taker_buy_quote": 28.34852}, {"ts": 1768691880000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 616.9, "quote_volume": 86.69469, "trades": 5, "taker_buy_volume": 202.4, "taker_buy_quote": 28.45744}, {"ts": 1768691940000, "open": 0.1405, "high": 0.1405, "low": 0.1401, "close": 0.1401, "volume": 35166.7, "quote_volume": 4934.22189, "trades": 54, "taker_buy_volume": 24299.5, "taker_buy_quote": 3409.62618}, {"ts": 1768692000000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 8724.3, "quote_volume": 1222.92646, "trades": 21, "taker_buy_volume": 6520.3, "taker_buy_quote": 914.14606}, {"ts": 1768692060000, "open": 0.1403, "high": 0.1406, "low": 0.1403, "close": 0.1404, "volume": 29418.1, "quote_volume": 4133.15727, "trades": 70, "taker_buy_volume": 16789.7, "taker_buy_quote": 2358.21386}, {"ts": 1768692120000, "open": 0.1404, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 4427.6, "quote_volume": 621.64327, "trades": 17, "taker_buy_volume": 2305.9, "taker_buy_quote": 323.7648}, {"ts": 1768692180000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 20159.6, "quote_volume": 2828.46216, "trades": 27, "taker_buy_volume": 7961.5, "taker_buy_quote": 1117.06873}, {"ts": 1768692240000, "open": 0.1403, "high": 0.1403, "low": 0.14, "close": 0.14, "volume": 12272.8, "quote_volume": 1720.34252, "trades": 26, "taker_buy_volume": 755.0, "taker_buy_quote": 105.851}, {"ts": 1768692300000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 2187.7, "quote_volume": 306.47547, "trades": 10, "taker_buy_volume": 1924.7, "taker_buy_quote": 269.65047}, {"ts": 1768692360000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 1154.7, "quote_volume": 161.88894, "trades": 9, "taker_buy_volume": 1154.7, "taker_buy_quote": 161.88894}, {"ts": 1768692420000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1403, "volume": 10086.5, "quote_volume": 1415.58495, "trades": 26, "taker_buy_volume": 2854.4, "taker_buy_quote": 400.5089}, {"ts": 1768692480000, "open": 0.1403, "high": 0.1403, "low": 0.1401, "close": 0.1401, "volume": 19478.1, "quote_volume": 2730.88254, "trades": 30, "taker_buy_volume": 5650.7, "taker_buy_quote": 792.22814}, {"ts": 1768692540000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 218.7, "quote_volume": 30.65455, "trades": 4, "taker_buy_volume": 146.8, "taker_buy_quote": 20.58136}, {"ts": 1768692600000, "open": 0.1402, "high": 0.1402, "low": 0.14, "close": 0.1401, "volume": 24908.2, "quote_volume": 3490.71457, "trades": 40, "taker_buy_volume": 9082.8, "taker_buy_quote": 1273.40239}, {"ts": 1768692660000, "open": 0.1401, "high": 0.1405, "low": 0.1401, "close": 0.1403, "volume": 18709.2, "quote_volume": 2626.46242, "trades": 59, "taker_buy_volume": 8004.1, "taker_buy_quote": 1123.00693}, {"ts": 1768692720000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 9669.5, "quote_volume": 1356.63522, "trades": 23, "taker_buy_volume": 2195.0, "taker_buy_quote": 307.96287}, {"ts": 1768692780000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 1284.7, "quote_volume": 180.35765, "trades": 11, "taker_buy_volume": 1142.4, "taker_buy_quote": 160.39296}, {"ts": 1768692840000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 2375.7, "quote_volume": 333.47714, "trades": 11, "taker_buy_volume": 712.2, "taker_buy_quote": 99.99288}, {"ts": 1768692900000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1405, "volume": 2592.3, "quote_volume": 364.04984, "trades": 12, "taker_buy_volume": 2510.7, "taker_buy_quote": 352.60136}, {"ts": 1768692960000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 2222.9, "quote_volume": 312.33737, "trades": 18, "taker_buy_volume": 199.2, "taker_buy_quote": 28.00752}, {"ts": 1768693020000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 4524.9, "quote_volume": 635.6343, "trades": 22, "taker_buy_volume": 2330.4, "taker_buy_quote": 327.4212}, {"ts": 1768693080000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 6404.4, "quote_volume": 899.16994, "trades": 22, "taker_buy_volume": 2835.5, "taker_buy_quote": 398.1042}, {"ts": 1768693140000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 2824.8, "quote_volume": 396.26951, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693200000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693260000, "open": 0.1403, "high": 0.1407, "low": 0.1403, "close": 0.1404, "volume": 54521.0, "quote_volume": 7663.67703, "trades": 105, "taker_buy_volume": 38161.7, "taker_buy_quote": 5364.39736}, {"ts": 1768693320000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 5084.1, "quote_volume": 714.23883, "trades": 10, "taker_buy_volume": 5084.1, "taker_buy_quote": 714.23883}, {"ts": 1768693380000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693440000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693500000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 16080.9, "quote_volume": 2259.36645, "trades": 17, "taker_buy_volume": 14314.5, "taker_buy_quote": 2011.18725}, {"ts": 1768693560000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 4728.3, "quote_volume": 663.94179, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693620000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 535.1, "quote_volume": 75.106, "trades": 7, "taker_buy_volume": 314.7, "taker_buy_quote": 44.18388}, {"ts": 1768693680000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 270.6, "quote_volume": 37.97298, "trades": 4, "taker_buy_volume": 78.0, "taker_buy_quote": 10.9512}, {"ts": 1768693740000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 4543.3, "quote_volume": 637.43282, "trades": 6, "taker_buy_volume": 78.3, "taker_buy_quote": 10.99332}, {"ts": 1768693800000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 5122.2, "quote_volume": 718.64466, "trades": 5, "taker_buy_volume": 5122.2, "taker_buy_quote": 718.64466}, {"ts": 1768693860000, "open": 0.1403, "high": 0.1408, "low": 0.1403, "close": 0.1406, "volume": 57239.6, "quote_volume": 8047.7103, "trades": 85, "taker_buy_volume": 33265.6, "taker_buy_quote": 4676.36558}, {"ts": 1768693920000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 7887.8, "quote_volume": 1108.30702, "trades": 20, "taker_buy_volume": 2395.6, "taker_buy_quote": 336.65292}, {"ts": 1768693980000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 13806.4, "quote_volume": 1939.7992, "trades": 11, "taker_buy_volume": 13034.7, "taker_buy_quote": 1831.37535}, {"ts": 1768694040000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 1001.0, "quote_volume": 140.6405, "trades": 1, "taker_buy_volume": 1001.0, "taker_buy_quote": 140.6405}, {"ts": 1768694100000, "open": 0.1405, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 28787.5, "quote_volume": 4041.77212, "trades": 27, "taker_buy_volume": 7425.8, "taker_buy_quote": 1042.59729}, {"ts": 1768694160000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 18175.6, "quote_volume": 2552.62947, "trades": 33, "taker_buy_volume": 14868.2, "taker_buy_quote": 2088.10187}, {"ts": 1768694220000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 548.2, "quote_volume": 76.96728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694280000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 10548.7, "quote_volume": 1481.04459, "trades": 13, "taker_buy_volume": 6575.9, "taker_buy_quote": 923.26347}, {"ts": 1768694340000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 13294.7, "quote_volume": 1867.90535, "trades": 38, "taker_buy_volume": 6368.1, "taker_buy_quote": 894.71805}, {"ts": 1768694400000, "open": 0.1405, "high": 0.1405, "low": 0.1402, "close": 0.1402, "volume": 7189.9, "quote_volume": 1009.11313, "trades": 26, "taker_buy_volume": 432.9, "taker_buy_quote": 60.80221}, {"ts": 1768694460000, "open": 0.1402, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 53149.2, "quote_volume": 7447.99469, "trades": 66, "taker_buy_volume": 19708.2, "taker_buy_quote": 2761.94262}, {"ts": 1768694520000, "open": 0.1402, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 32900.6, "quote_volume": 4609.1323, "trades": 49, "taker_buy_volume": 6490.5, "taker_buy_quote": 909.67624}, {"ts": 1768694580000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 33141.8, "quote_volume": 4640.32334, "trades": 58, "taker_buy_volume": 20086.4, "taker_buy_quote": 2812.47161}, {"ts": 1768694640000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 16400.8, "quote_volume": 2296.84152, "trades": 40, "taker_buy_volume": 8281.9, "taker_buy_quote": 1160.19552}, {"ts": 1768694700000, "open": 0.1401, "high": 0.1402, "low": 0.1399, "close": 0.1401, "volume": 18426.5, "quote_volume": 2581.16812, "trades": 60, "taker_buy_volume": 7882.5, "taker_buy_quote": 1104.51342}, {"ts": 1768694760000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.1399, "volume": 39388.7, "quote_volume": 5511.74415, "trades": 51, "taker_buy_volume": 11931.8, "taker_buy_quote": 1669.27187}, {"ts": 1768694820000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 22038.9, "quote_volume": 3081.03004, "trades": 29, "taker_buy_volume": 4772.3, "taker_buy_quote": 667.17111}, {"ts": 1768694880000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.1401, "volume": 18676.0, "quote_volume": 2614.6554, "trades": 48, "taker_buy_volume": 14593.5, "taker_buy_quote": 2043.26151}, {"ts": 1768694940000, "open": 0.1402, "high": 0.1407, "low": 0.1402, "close": 0.1406, "volume": 44267.9, "quote_volume": 6224.38681, "trades": 82, "taker_buy_volume": 40921.8, "taker_buy_quote": 5754.04662}, {"ts": 1768695000000, "open": 0.1407, "high": 0.1411, "low": 0.1405, "close": 0.1407, "volume": 236993.7, "quote_volume": 33366.9266, "trades": 180, "taker_buy_volume": 161306.3, "taker_buy_quote": 22702.56148}, {"ts": 1768695060000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 7509.1, "quote_volume": 1056.56795, "trades": 29, "taker_buy_volume": 2870.0, "taker_buy_quote": 403.85357}, {"ts": 1768695120000, "open": 0.1408, "high": 0.1411, "low": 0.1408, "close": 0.1411, "volume": 20409.9, "quote_volume": 2877.74861, "trades": 38, "taker_buy_volume": 19551.9, "taker_buy_quote": 2756.78081}, {"ts": 1768695180000, "open": 0.141, "high": 0.141, "low": 0.1407, "close": 0.1408, "volume": 55470.0, "quote_volume": 7812.61298, "trades": 62, "taker_buy_volume": 19067.0, "taker_buy_quote": 2684.6336}, {"ts": 1768695240000, "open": 0.1408, "high": 0.141, "low": 0.1408, "close": 0.1408, "volume": 77775.3, "quote_volume": 10955.19309, "trades": 81, "taker_buy_volume": 45395.6, "taker_buy_quote": 6393.07787}, {"ts": 1768695300000, "open": 0.1408, "high": 0.1413, "low": 0.1407, "close": 0.1413, "volume": 77416.3, "quote_volume": 10911.28664, "trades": 73, "taker_buy_volume": 54895.0, "taker_buy_quote": 7739.88916}, {"ts": 1768695360000, "open": 0.1413, "high": 0.1414, "low": 0.1412, "close": 0.1413, "volume": 70811.9, "quote_volume": 10006.71652, "trades": 81, "taker_buy_volume": 50083.4, "taker_buy_quote": 7078.34504}, {"ts": 1768695420000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 42662.4, "quote_volume": 6028.20922, "trades": 20, "taker_buy_volume": 121.0, "taker_buy_quote": 17.1094}, {"ts": 1768695480000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 4511.2, "quote_volume": 636.97622, "trades": 17, "taker_buy_volume": 2817.8, "taker_buy_quote": 397.87336}, {"ts": 1768695540000, "open": 0.1413, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 18431.0, "quote_volume": 2602.67499, "trades": 38, "taker_buy_volume": 2349.3, "taker_buy_quote": 331.83724}, {"ts": 1768695600000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 12400.3, "quote_volume": 1751.28187, "trades": 30, "taker_buy_volume": 4363.3, "taker_buy_quote": 616.45747}, {"ts": 1768695660000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 9205.3, "quote_volume": 1300.10791, "trades": 28, "taker_buy_volume": 7153.1, "taker_buy_quote": 1010.22339}, {"ts": 1768695720000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.1412, "volume": 6905.8, "quote_volume": 974.72693, "trades": 35, "taker_buy_volume": 2090.7, "taker_buy_quote": 295.11209}, {"ts": 1768695780000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 17355.1, "quote_volume": 2448.17767, "trades": 37, "taker_buy_volume": 3110.8, "taker_buy_quote": 438.93388}, {"ts": 1768695840000, "open": 0.1411, "high": 0.1414, "low": 0.1411, "close": 0.1414, "volume": 8769.1, "quote_volume": 1238.99488, "trades": 37, "taker_buy_volume": 7663.0, "taker_buy_quote": 1082.82417}, {"ts": 1768695900000, "open": 0.1413, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 8943.2, "quote_volume": 1263.18516, "trades": 14, "taker_buy_volume": 804.9, "taker_buy_quote": 113.73237}, {"ts": 1768695960000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 904.9, "quote_volume": 127.86237, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 14.13}, {"ts": 1768696020000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 24654.2, "quote_volume": 3485.89845, "trades": 32, "taker_buy_volume": 7402.6, "taker_buy_quote": 1046.63716}, {"ts": 1768696080000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 17702.7, "quote_volume": 2501.39858, "trades": 18, "taker_buy_volume": 1046.3, "taker_buy_quote": 147.84926}, {"ts": 1768696140000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 2891.5, "quote_volume": 408.27613, "trades": 19, "taker_buy_volume": 1152.6, "taker_buy_quote": 162.74712}, {"ts": 1768696200000, "open": 0.1412, "high": 0.1413, "low": 0.1411, "close": 0.1413, "volume": 7605.1, "quote_volume": 1074.21093, "trades": 23, "taker_buy_volume": 6530.5, "taker_buy_quote": 922.48596}, {"ts": 1768696260000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 1051.2, "quote_volume": 148.53456, "trades": 4, "taker_buy_volume": 71.4, "taker_buy_quote": 10.08882}, {"ts": 1768696320000, "open": 0.1413, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 2188.3, "quote_volume": 309.18527, "trades": 8, "taker_buy_volume": 1973.1, "taker_buy_quote": 278.79903}, {"ts": 1768696380000, "open": 0.1412, "high": 0.1415, "low": 0.1412, "close": 0.1415, "volume": 3168.2, "quote_volume": 447.89714, "trades": 17, "taker_buy_volume": 2970.2, "taker_buy_quote": 419.93954}, {"ts": 1768696440000, "open": 0.1414, "high": 0.1414, "low": 0.1414, "close": 0.1414, "volume": 2629.3, "quote_volume": 371.78302, "trades": 11, "taker_buy_volume": 937.9, "taker_buy_quote": 132.61906}, {"ts": 1768696500000, "open": 0.1415, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 61124.9, "quote_volume": 8641.84063, "trades": 36, "taker_buy_volume": 8163.2, "taker_buy_quote": 1154.80992}, {"ts": 1768696560000, "open": 0.1414, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 18238.3, "quote_volume": 2580.66204, "trades": 20, "taker_buy_volume": 17579.3, "taker_buy_quote": 2487.4248}, {"ts": 1768696620000, "open": 0.1415, "high": 0.1415, "low": 0.1412, "close": 0.1412, "volume": 17417.3, "quote_volume": 2460.28991, "trades": 39, "taker_buy_volume": 141.5, "taker_buy_quote": 19.99395}, {"ts": 1768696680000, "open": 0.1411, "high": 0.1411, "low": 0.1407, "close": 0.1408, "volume": 183403.0, "quote_volume": 25832.05064, "trades": 123, "taker_buy_volume": 109417.8, "taker_buy_quote": 15408.48156}, {"ts": 1768696740000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 64156.3, "quote_volume": 9024.79102, "trades": 35, "taker_buy_volume": 9733.1, "taker_buy_quote": 1369.44717}, {"ts": 1768696800000, "open": 0.1406, "high": 0.1406, "low": 0.1401, "close": 0.1401, "volume": 131258.4, "quote_volume": 18414.41784, "trades": 99, "taker_buy_volume": 16060.6, "taker_buy_quote": 2250.28469}, {"ts": 1768696860000, "open": 0.14, "high": 0.1402, "low": 0.1399, "close": 0.1402, "volume": 49265.2, "quote_volume": 6895.39968, "trades": 51, "taker_buy_volume": 5050.2, "taker_buy_quote": 707.5489}, {"ts": 1768696920000, "open": 0.1401, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 10897.6, "quote_volume": 1528.18741, "trades": 29, "taker_buy_volume": 3329.8, "taker_buy_quote": 467.05141}, {"ts": 1768696980000, "open": 0.1402, "high": 0.1403, "low": 0.1401, "close": 0.1402, "volume": 50468.9, "quote_volume": 7077.97048, "trades": 65, "taker_buy_volume": 24747.0, "taker_buy_quote": 3470.1544}, {"ts": 1768697040000, "open": 0.1402, "high": 0.1403, "low": 0.1401, "close": 0.1401, "volume": 10415.1, "quote_volume": 1459.99281, "trades": 18, "taker_buy_volume": 142.5, "taker_buy_quote": 19.99275}, {"ts": 1768697100000, "open": 0.1401, "high": 0.1404, "low": 0.1401, "close": 0.1403, "volume": 42532.9, "quote_volume": 5968.75679, "trades": 74, "taker_buy_volume": 8856.4, "taker_buy_quote": 1243.0955}, {"ts": 1768697160000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 15455.7, "quote_volume": 2166.75927, "trades": 38, "taker_buy_volume": 1568.5, "taker_buy_quote": 219.9037}, {"ts": 1768697220000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 15472.5, "quote_volume": 2168.15851, "trades": 30, "taker_buy_volume": 1684.2, "taker_buy_quote": 236.11415}, {"ts": 1768697280000, "open": 0.14, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 43623.3, "quote_volume": 6109.46284, "trades": 62, "taker_buy_volume": 4876.9, "taker_buy_quote": 683.05483}, {"ts": 1768697340000, "open": 0.1401, "high": 0.1401, "low": 0.1397, "close": 0.1398, "volume": 215672.0, "quote_volume": 30178.33419, "trades": 139, "taker_buy_volume": 58814.5, "taker_buy_quote": 8225.02355}, {"ts": 1768697400000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 22497.0, "quote_volume": 3147.09118, "trades": 30, "taker_buy_volume": 6887.7, "taker_buy_quote": 963.58923}, {"ts": 1768697460000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 7134.0, "quote_volume": 997.58621, "trades": 20, "taker_buy_volume": 2332.5, "taker_buy_quote": 326.31675}, {"ts": 1768697520000, "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1397, "volume": 159944.7, "quote_volume": 22348.33314, "trades": 124, "taker_buy_volume": 82565.5, "taker_buy_quote": 11536.5336}, {"ts": 1768697580000, "open": 0.1397, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 90009.3, "quote_volume": 12565.74993, "trades": 73, "taker_buy_volume": 4486.8, "taker_buy_quote": 626.35728}, {"ts": 1768697640000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1398, "volume": 16268.8, "quote_volume": 2272.39823, "trades": 43, "taker_buy_volume": 7106.6, "taker_buy_quote": 992.88553}, {"ts": 1768697700000, "open": 0.1397, "high": 0.1399, "low": 0.1397, "close": 0.1399, "volume": 6125.8, "quote_volume": 856.8717, "trades": 33, "taker_buy_volume": 4903.1, "taker_buy_quote": 685.83719}, {"ts": 1768697760000, "open": 0.1398, "high": 0.1403, "low": 0.1398, "close": 0.1403, "volume": 110503.9, "quote_volume": 15482.4126, "trades": 99, "taker_buy_volume": 74069.5, "taker_buy_quote": 10378.83995}, {"ts": 1768697820000, "open": 0.1402, "high": 0.1402, "low": 0.1398, "close": 0.1398, "volume": 37359.4, "quote_volume": 5229.38722, "trades": 65, "taker_buy_volume": 1032.5, "taker_buy_quote": 144.65325}, {"ts": 1768697880000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 2014.8, "quote_volume": 281.52752, "trades": 13, "taker_buy_volume": 1018.9, "taker_buy_quote": 142.40029}, {"ts": 1768697940000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 26314.0, "quote_volume": 3676.66777, "trades": 35, "taker_buy_volume": 7286.6, "taker_buy_quote": 1018.43725}, {"ts": 1768698000000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 12374.3, "quote_volume": 1729.95007, "trades": 26, "taker_buy_volume": 10534.1, "taker_buy_quote": 1472.69011}, {"ts": 1768698060000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 14841.2, "quote_volume": 2074.29972, "trades": 18, "taker_buy_volume": 78.6, "taker_buy_quote": 10.99614}, {"ts": 1768698120000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 2887.3, "quote_volume": 403.63668, "trades": 13, "taker_buy_volume": 1925.8, "taker_buy_quote": 269.22684}, {"ts": 1768698180000, "open": 0.1399, "high": 0.1402, "low": 0.1399, "close": 0.14, "volume": 52587.8, "quote_volume": 7363.37836, "trades": 62, "taker_buy_volume": 38617.7, "taker_buy_quote": 5406.29328}, {"ts": 1768698240000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 3880.9, "quote_volume": 542.94541, "trades": 18, "taker_buy_volume": 1251.3, "taker_buy_quote": 175.06437}, {"ts": 1768698300000, "open": 0.1398, "high": 0.1398, "low": 0.1392, "close": 0.1394, "volume": 104030.6, "quote_volume": 14500.13314, "trades": 128, "taker_buy_volume": 30422.7, "taker_buy_quote": 4237.50972}, {"ts": 1768698360000, "open": 0.1394, "high": 0.1394, "low": 0.1392, "close": 0.1394, "volume": 305550.1, "quote_volume": 42567.51915, "trades": 111, "taker_buy_volume": 18661.9, "taker_buy_quote": 2600.31274}, {"ts": 1768698420000, "open": 0.1393, "high": 0.1393, "low": 0.1389, "close": 0.139, "volume": 91215.3, "quote_volume": 12682.48872, "trades": 146, "taker_buy_volume": 23565.6, "taker_buy_quote": 3278.37669}, {"ts": 1768698480000, "open": 0.1391, "high": 0.1392, "low": 0.1389, "close": 0.139, "volume": 21494.3, "quote_volume": 2988.8555, "trades": 48, "taker_buy_volume": 11676.1, "taker_buy_quote": 1624.19642}, {"ts": 1768698540000, "open": 0.1389, "high": 0.1391, "low": 0.1388, "close": 0.139, "volume": 75862.8, "quote_volume": 10541.02238, "trades": 86, "taker_buy_volume": 15124.4, "taker_buy_quote": 2101.88782}, {"ts": 1768698600000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 26305.9, "quote_volume": 3659.5144, "trades": 66, "taker_buy_volume": 15917.0, "taker_buy_quote": 2213.77142}, {"ts": 1768698660000, "open": 0.1393, "high": 0.1395, "low": 0.139, "close": 0.139, "volume": 179745.3, "quote_volume": 25023.64965, "trades": 109, "taker_buy_volume": 24087.5, "taker_buy_quote": 3357.62111}, {"ts": 1768698720000, "open": 0.1389, "high": 0.139, "low": 0.1384, "close": 0.1388, "volume": 176541.1, "quote_volume": 24491.78252, "trades": 247, "taker_buy_volume": 56682.5, "taker_buy_quote": 7866.55422}, {"ts": 1768698780000, "open": 0.1388, "high": 0.139, "low": 0.1388, "close": 0.1389, "volume": 15458.1, "quote_volume": 2147.44027, "trades": 53, "taker_buy_volume": 8016.8, "taker_buy_quote": 1113.71285}, {"ts": 1768698840000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 9645.3, "quote_volume": 1340.02247, "trades": 36, "taker_buy_volume": 6420.2, "taker_buy_quote": 892.05608}, {"ts": 1768698900000, "open": 0.139, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 28715.8, "quote_volume": 3990.72926, "trades": 61, "taker_buy_volume": 15997.2, "taker_buy_quote": 2223.09923}, {"ts": 1768698960000, "open": 0.1389, "high": 0.1391, "low": 0.1388, "close": 0.1391, "volume": 7460.5, "quote_volume": 1036.38646, "trades": 44, "taker_buy_volume": 5706.1, "taker_buy_quote": 792.85644}, {"ts": 1768699020000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 47741.2, "quote_volume": 6648.04569, "trades": 59, "taker_buy_volume": 35835.4, "taker_buy_quote": 4990.1416}, {"ts": 1768699080000, "open": 0.1392, "high": 0.1394, "low": 0.1392, "close": 0.1393, "volume": 44806.7, "quote_volume": 6242.88643, "trades": 52, "taker_buy_volume": 40751.1, "taker_buy_quote": 5677.69761}, {"ts": 1768699140000, "open": 0.1393, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 59865.3, "quote_volume": 8350.181, "trades": 67, "taker_buy_volume": 44875.0, "taker_buy_quote": 6259.12282}, {"ts": 1768699200000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 23135.5, "quote_volume": 3225.50733, "trades": 50, "taker_buy_volume": 15645.8, "taker_buy_quote": 2181.22589}, {"ts": 1768699260000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 1442.7, "quote_volume": 201.05236, "trades": 15, "taker_buy_volume": 842.5, "taker_buy_quote": 117.4445}, {"ts": 1768699320000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 462.4, "quote_volume": 64.44411, "trades": 5, "taker_buy_volume": 317.9, "taker_buy_quote": 44.31526}, {"ts": 1768699380000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 22980.2, "quote_volume": 3199.13155, "trades": 49, "taker_buy_volume": 19112.3, "taker_buy_quote": 2660.59625}, {"ts": 1768699440000, "open": 0.1393, "high": 0.1393, "low": 0.139, "close": 0.1391, "volume": 14493.8, "quote_volume": 2016.98723, "trades": 26, "taker_buy_volume": 249.1, "taker_buy_quote": 34.66637}, {"ts": 1768699500000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 3767.6, "quote_volume": 524.00525, "trades": 15, "taker_buy_volume": 2120.0, "taker_buy_quote": 294.892}, {"ts": 1768699560000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 7373.6, "quote_volume": 1024.39203, "trades": 25, "taker_buy_volume": 3000.5, "taker_buy_quote": 416.77355}, {"ts": 1768699620000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 153.2, "quote_volume": 21.28322, "trades": 3, "taker_buy_volume": 37.4, "taker_buy_quote": 5.1986}, {"ts": 1768699680000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 12383.6, "quote_volume": 1721.31328, "trades": 21, "taker_buy_volume": 7184.8, "taker_buy_quote": 998.6872}, {"ts": 1768699740000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699800000, "open": 0.139, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 22219.6, "quote_volume": 3089.68671, "trades": 50, "taker_buy_volume": 11212.4, "taker_buy_quote": 1559.08025}, {"ts": 1768699860000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 26637.4, "quote_volume": 3700.8956, "trades": 47, "taker_buy_volume": 12264.2, "taker_buy_quote": 1703.89565}, {"ts": 1768699920000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 59477.3, "quote_volume": 8268.03208, "trades": 48, "taker_buy_volume": 1993.5, "taker_buy_quote": 277.20353}, {"ts": 1768699980000, "open": 0.1389, "high": 0.1389, "low": 0.1386, "close": 0.1386, "volume": 32691.6, "quote_volume": 4533.17611, "trades": 45, "taker_buy_volume": 2604.6, "taker_buy_quote": 361.34029}, {"ts": 1768700040000, "open": 0.1387, "high": 0.1388, "low": 0.1386, "close": 0.1388, "volume": 39724.8, "quote_volume": 5510.7535, "trades": 49, "taker_buy_volume": 10118.3, "taker_buy_quote": 1403.72423}, {"ts": 1768700100000, "open": 0.1389, "high": 0.1389, "low": 0.1386, "close": 0.1386, "volume": 5626.1, "quote_volume": 780.71319, "trades": 31, "taker_buy_volume": 979.2, "taker_buy_quote": 135.93254}, {"ts": 1768700160000, "open": 0.1387, "high": 0.1387, "low": 0.1385, "close": 0.1385, "volume": 1377.0, "quote_volume": 190.84296, "trades": 12, "taker_buy_volume": 257.1, "taker_buy_quote": 35.64026}, {"ts": 1768700220000, "open": 0.1385, "high": 0.1388, "low": 0.1385, "close": 0.1388, "volume": 21696.9, "quote_volume": 3009.21098, "trades": 34, "taker_buy_volume": 17878.8, "taker_buy_quote": 2479.4234}, {"ts": 1768700280000, "open": 0.1388, "high": 0.1391, "low": 0.1388, "close": 0.139, "volume": 89327.6, "quote_volume": 12414.93979, "trades": 82, "taker_buy_volume": 75074.4, "taker_buy_quote": 10435.36054}, {"ts": 1768700340000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 1484.0, "quote_volume": 206.33746, "trades": 13, "taker_buy_volume": 614.6, "taker_buy_quote": 85.49086}, {"ts": 1768700400000, "open": 0.1391, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 24904.1, "quote_volume": 3460.16744, "trades": 32, "taker_buy_volume": 10555.6, "taker_buy_quote": 1466.2237}, {"ts": 1768700460000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 9444.7, "quote_volume": 1311.89874, "trades": 18, "taker_buy_volume": 5021.5, "taker_buy_quote": 697.51626}, {"ts": 1768700520000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 314.2, "quote_volume": 43.62783, "trades": 4, "taker_buy_volume": 168.7, "taker_buy_quote": 23.43243}, {"ts": 1768700580000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 15055.9, "quote_volume": 2090.48661, "trades": 21, "taker_buy_volume": 7276.9, "taker_buy_quote": 1010.76141}, {"ts": 1768700640000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 5218.0, "quote_volume": 724.14966, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700700000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 7110.2, "quote_volume": 986.17746, "trades": 23, "taker_buy_volume": 5745.1, "taker_buy_quote": 796.84537}, {"ts": 1768700760000, "open": 0.1388, "high": 0.1388, "low": 0.1386, "close": 0.1386, "volume": 18945.7, "quote_volume": 2627.76023, "trades": 22, "taker_buy_volume": 1273.5, "taker_buy_quote": 176.64201}, {"ts": 1768700820000, "open": 0.1387, "high": 0.1388, "low": 0.1386, "close": 0.1387, "volume": 12042.7, "quote_volume": 1670.31265, "trades": 19, "taker_buy_volume": 2399.9, "taker_buy_quote": 332.87693}, {"ts": 1768700880000, "open": 0.1387, "high": 0.1387, "low": 0.1385, "close": 0.1385, "volume": 19655.4, "quote_volume": 2724.70414, "trades": 43, "taker_buy_volume": 6733.4, "taker_buy_quote": 933.45617}, {"ts": 1768700940000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 15730.2, "quote_volume": 2178.76851, "trades": 33, "taker_buy_volume": 13383.2, "taker_buy_quote": 1853.70901}, {"ts": 1768701000000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1388, "volume": 10190.8, "quote_volume": 1414.12466, "trades": 28, "taker_buy_volume": 4015.2, "taker_buy_quote": 556.95138}, {"ts": 1768701060000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 6603.4, "quote_volume": 916.57773, "trades": 16, "taker_buy_volume": 3334.4, "taker_buy_quote": 462.84053}, {"ts": 1768701120000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 2937.8, "quote_volume": 407.77383, "trades": 7, "taker_buy_volume": 71.9, "taker_buy_quote": 9.98691}, {"ts": 1768701180000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 8579.7, "quote_volume": 1190.23772, "trades": 20, "taker_buy_volume": 2333.3, "taker_buy_quote": 323.86204}, {"ts": 1768701240000, "open": 0.1387, "high": 0.1388, "low": 0.1385, "close": 0.1388, "volume": 36736.4, "quote_volume": 5090.77671, "trades": 64, "taker_buy_volume": 27470.1, "taker_buy_quote": 3806.72088}, {"ts": 1768701300000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 32067.4, "quote_volume": 4447.74838, "trades": 27, "taker_buy_volume": 13536.6, "taker_buy_quote": 1877.52642}, {"ts": 1768701360000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 2383.6, "quote_volume": 330.60532, "trades": 6, "taker_buy_volume": 2383.6, "taker_buy_quote": 330.60532}, {"ts": 1768701420000, "open": 0.1387, "high": 0.1388, "low": 0.1386, "close": 0.1387, "volume": 26746.8, "quote_volume": 3711.34797, "trades": 39, "taker_buy_volume": 3309.5, "taker_buy_quote": 459.12841}, {"ts": 1768701480000, "open": 0.1387, "high": 0.1389, "low": 0.1387, "close": 0.1388, "volume": 3817.4, "quote_volume": 529.77071, "trades": 26, "taker_buy_volume": 3373.1, "taker_buy_quote": 468.11375}, {"ts": 1768701540000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.139, "volume": 20606.6, "quote_volume": 2864.95613, "trades": 36, "taker_buy_volume": 10693.2, "taker_buy_quote": 1486.78674}, {"ts": 1768701600000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 29290.7, "quote_volume": 4076.86711, "trades": 46, "taker_buy_volume": 22827.6, "taker_buy_quote": 3177.24359}, {"ts": 1768701660000, "open": 0.1392, "high": 0.1395, "low": 0.1392, "close": 0.1395, "volume": 76904.5, "quote_volume": 10721.69755, "trades": 102, "taker_buy_volume": 63302.1, "taker_buy_quote": 8824.17856}, {"ts": 1768701720000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 48569.2, "quote_volume": 6780.34292, "trades": 67, "taker_buy_volume": 28180.9, "taker_buy_quote": 3934.14954}, {"ts": 1768701780000, "open": 0.1397, "high": 0.1398, "low": 0.1396, "close": 0.1397, "volume": 45410.4, "quote_volume": 6344.95976, "trades": 69, "taker_buy_volume": 28741.5, "taker_buy_quote": 4016.32222}, {"ts": 1768701840000, "open": 0.1397, "high": 0.1397, "low": 0.1393, "close": 0.1393, "volume": 29567.3, "quote_volume": 4125.58415, "trades": 67, "taker_buy_volume": 9597.5, "taker_buy_quote": 1339.84315}, {"ts": 1768701900000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 27134.8, "quote_volume": 3784.06686, "trades": 52, "taker_buy_volume": 19077.8, "taker_buy_quote": 2660.92106}, {"ts": 1768701960000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 52533.8, "quote_volume": 7323.78584, "trades": 95, "taker_buy_volume": 29233.0, "taker_buy_quote": 4075.65432}, {"ts": 1768702020000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 18081.4, "quote_volume": 2523.44551, "trades": 45, "taker_buy_volume": 15498.0, "taker_buy_quote": 2163.26947}, {"ts": 1768702080000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 21400.4, "quote_volume": 2987.49584, "trades": 39, "taker_buy_volume": 19634.4, "taker_buy_quote": 2740.96224}, {"ts": 1768702140000, "open": 0.1397, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 69416.3, "quote_volume": 9702.66671, "trades": 42, "taker_buy_volume": 61277.0, "taker_buy_quote": 8564.9943}, {"ts": 1768702200000, "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 36179.8, "quote_volume": 5055.02622, "trades": 50, "taker_buy_volume": 31811.7, "taker_buy_quote": 4444.72921}, {"ts": 1768702260000, "open": 0.1397, "high": 0.1397, "low": 0.1394, "close": 0.1394, "volume": 23525.9, "quote_volume": 3281.623, "trades": 60, "taker_buy_volume": 7446.9, "taker_buy_quote": 1038.3735}, {"ts": 1768702320000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 1276.2, "quote_volume": 177.89374, "trades": 8, "taker_buy_volume": 1190.8, "taker_buy_quote": 165.99752}, {"ts": 1768702380000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 2844.6, "quote_volume": 396.54602, "trades": 16, "taker_buy_volume": 1175.4, "taker_buy_quote": 163.85954}, {"ts": 1768702440000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 16711.8, "quote_volume": 2330.88847, "trades": 42, "taker_buy_volume": 4446.7, "taker_buy_quote": 620.10171}, {"ts": 1768702500000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 17005.2, "quote_volume": 2372.22498, "trades": 42, "taker_buy_volume": 4323.4, "taker_buy_quote": 603.12941}, {"ts": 1768702560000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 16539.0, "quote_volume": 2307.21577, "trades": 18, "taker_buy_volume": 252.7, "taker_buy_quote": 35.27692}, {"ts": 1768702620000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 4936.0, "quote_volume": 688.57988, "trades": 17, "taker_buy_volume": 1409.5, "taker_buy_quote": 196.63313}, {"ts": 1768702680000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 4027.2, "quote_volume": 561.51326, "trades": 19, "taker_buy_volume": 818.3, "taker_buy_quote": 114.09418}, {"ts": 1768702740000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 16541.3, "quote_volume": 2302.78759, "trades": 49, "taker_buy_volume": 11686.8, "taker_buy_quote": 1626.96021}, {"ts": 1768702800000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 1157.2, "quote_volume": 161.09219, "trades": 11, "taker_buy_volume": 1082.5, "taker_buy_quote": 150.69395}, {"ts": 1768702860000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 3448.4, "quote_volume": 480.01728, "trades": 21, "taker_buy_volume": 1042.6, "taker_buy_quote": 145.12992}, {"ts": 1768702920000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 1884.3, "quote_volume": 262.29456, "trades": 9, "taker_buy_volume": 923.4, "taker_buy_quote": 128.53728}, {"ts": 1768702980000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 1528.3, "quote_volume": 212.74388, "trades": 11, "taker_buy_volume": 1250.1, "taker_buy_quote": 174.02617}, {"ts": 1768703040000, "open": 0.1393, "high": 0.1394, "low": 0.1392, "close": 0.1393, "volume": 27676.7, "quote_volume": 3855.96638, "trades": 46, "taker_buy_volume": 6090.2, "taker_buy_quote": 848.48808}, {"ts": 1768703100000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 2433.8, "quote_volume": 339.02834, "trades": 10, "taker_buy_volume": 1069.2, "taker_buy_quote": 148.93956}, {"ts": 1768703160000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 7591.2, "quote_volume": 1057.42391, "trades": 37, "taker_buy_volume": 3374.1, "taker_buy_quote": 470.01213}, {"ts": 1768703220000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 2162.7, "quote_volume": 301.04784, "trades": 12, "taker_buy_volume": 1147.0, "taker_buy_quote": 159.6624}, {"ts": 1768703280000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 3140.7, "quote_volume": 437.23824, "trades": 18, "taker_buy_volume": 528.0, "taker_buy_quote": 73.5504}, {"ts": 1768703340000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 2331.2, "quote_volume": 324.51882, "trades": 10, "taker_buy_volume": 157.8, "taker_buy_quote": 21.98154}, {"ts": 1768703400000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 7312.3, "quote_volume": 1017.82381, "trades": 31, "taker_buy_volume": 4132.9, "taker_buy_quote": 575.29968}, {"ts": 1768703460000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 34976.9, "quote_volume": 4868.78448, "trades": 35, "taker_buy_volume": 28183.9, "taker_buy_quote": 3923.19888}, {"ts": 1768703520000, "open": 0.1391, "high": 0.1391, "low": 0.1388, "close": 0.1389, "volume": 88271.4, "quote_volume": 12261.72819, "trades": 108, "taker_buy_volume": 27152.7, "taker_buy_quote": 3772.80319}, {"ts": 1768703580000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 2154.0, "quote_volume": 299.18226, "trades": 12, "taker_buy_volume": 1093.5, "taker_buy_quote": 151.88715}, {"ts": 1768703640000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 12874.5, "quote_volume": 1789.41305, "trades": 23, "taker_buy_volume": 2894.7, "taker_buy_quote": 402.22867}, {"ts": 1768703700000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.139, "volume": 15311.0, "quote_volume": 2129.02398, "trades": 38, "taker_buy_volume": 12512.8, "taker_buy_quote": 1739.93669}, {"ts": 1768703760000, "open": 0.1389, "high": 0.1389, "low": 0.1386, "close": 0.1387, "volume": 185592.4, "quote_volume": 25743.02085, "trades": 152, "taker_buy_volume": 34375.6, "taker_buy_quote": 4766.34284}, {"ts": 1768703820000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 5039.8, "quote_volume": 698.22917, "trades": 17, "taker_buy_volume": 817.9, "taker_buy_quote": 113.36094}, {"ts": 1768703880000, "open": 0.1386, "high": 0.1386, "low": 0.1383, "close": 0.1383, "volume": 139671.7, "quote_volume": 19325.62901, "trades": 94, "taker_buy_volume": 26356.6, "taker_buy_quote": 3646.42731}, {"ts": 1768703940000, "open": 0.1383, "high": 0.1384, "low": 0.1382, "close": 0.1383, "volume": 103929.8, "quote_volume": 14369.13553, "trades": 55, "taker_buy_volume": 63707.6, "taker_buy_quote": 8810.17928}, {"ts": 1768704000000, "open": 0.1383, "high": 0.1384, "low": 0.1382, "close": 0.1382, "volume": 71533.8, "quote_volume": 9893.54041, "trades": 47, "taker_buy_volume": 64512.3, "taker_buy_quote": 8922.92703}, {"ts": 1768704060000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 89523.0, "quote_volume": 12372.04086, "trades": 42, "taker_buy_volume": 70778.3, "taker_buy_quote": 9781.56106}, {"ts": 1768704120000, "open": 0.1381, "high": 0.1384, "low": 0.1381, "close": 0.1383, "volume": 20882.4, "quote_volume": 2886.19576, "trades": 25, "taker_buy_volume": 20683.0, "taker_buy_quote": 2858.63547}, {"ts": 1768704180000, "open": 0.1383, "high": 0.1386, "low": 0.1383, "close": 0.1385, "volume": 25651.3, "quote_volume": 3552.66858, "trades": 47, "taker_buy_volume": 14940.6, "taker_buy_quote": 2069.43389}, {"ts": 1768704240000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 37374.7, "quote_volume": 5178.67404, "trades": 24, "taker_buy_volume": 4745.3, "taker_buy_quote": 657.69858}, {"ts": 1768704300000, "open": 0.1385, "high": 0.1385, "low": 0.1384, "close": 0.1385, "volume": 44773.9, "quote_volume": 6198.64099, "trades": 34, "taker_buy_volume": 2291.8, "taker_buy_quote": 317.4143}, {"ts": 1768704360000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 7815.5, "quote_volume": 1082.84778, "trades": 10, "taker_buy_volume": 4010.3, "taker_buy_quote": 555.82758}, {"ts": 1768704420000, "open": 0.1385, "high": 0.1387, "low": 0.1385, "close": 0.1385, "volume": 38802.6, "quote_volume": 5380.46069, "trades": 36, "taker_buy_volume": 36920.6, "taker_buy_quote": 5119.80369}, {"ts": 1768704480000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1387, "volume": 17653.9, "quote_volume": 2448.45803, "trades": 43, "taker_buy_volume": 4781.3, "taker_buy_quote": 663.03555}, {"ts": 1768704540000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1387, "volume": 59671.1, "quote_volume": 8276.57636, "trades": 53, "taker_buy_volume": 19107.6, "taker_buy_quote": 2650.43412}, {"ts": 1768704600000, "open": 0.1386, "high": 0.1387, "low": 0.1385, "close": 0.1385, "volume": 13894.0, "quote_volume": 1924.58624, "trades": 30, "taker_buy_volume": 8591.5, "taker_buy_quote": 1189.97189}, {"ts": 1768704660000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 16535.9, "quote_volume": 2291.86821, "trades": 21, "taker_buy_volume": 13066.0, "taker_buy_quote": 1810.9476}, {"ts": 1768704720000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 14777.5, "quote_volume": 2046.69059, "trades": 22, "taker_buy_volume": 5001.2, "taker_buy_quote": 692.67304}, {"ts": 1768704780000, "open": 0.1385, "high": 0.1386, "low": 0.1384, "close": 0.1385, "volume": 26625.1, "quote_volume": 3687.57354, "trades": 22, "taker_buy_volume": 24921.7, "taker_buy_quote": 3451.66995}, {"ts": 1768704840000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1387, "volume": 28483.6, "quote_volume": 3951.27181, "trades": 31, "taker_buy_volume": 24611.5, "taker_buy_quote": 3414.21914}, {"ts": 1768704900000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1386, "volume": 35608.3, "quote_volume": 4938.79452, "trades": 50, "taker_buy_volume": 4504.5, "taker_buy_quote": 624.80362}, {"ts": 1768704960000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 4061.0, "quote_volume": 562.90687, "trades": 20, "taker_buy_volume": 2917.2, "taker_buy_quote": 404.37619}, {"ts": 1768705020000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 298.7, "quote_volume": 41.39247, "trades": 4, "taker_buy_volume": 225.2, "taker_buy_quote": 31.21272}, {"ts": 1768705080000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 2627.6, "quote_volume": 363.93846, "trades": 16, "taker_buy_volume": 158.6, "taker_buy_quote": 21.98196}, {"ts": 1768705140000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 12259.3, "quote_volume": 1697.92098, "trades": 22, "taker_buy_volume": 9692.3, "taker_buy_quote": 1342.39148}, {"ts": 1768705200000, "open": 0.1385, "high": 0.1385, "low": 0.1384, "close": 0.1384, "volume": 9183.8, "quote_volume": 1271.8527, "trades": 26, "taker_buy_volume": 5384.5, "taker_buy_quote": 745.75325}, {"ts": 1768705260000, "open": 0.1385, "high": 0.1387, "low": 0.1385, "close": 0.1387, "volume": 4229.5, "quote_volume": 586.09011, "trades": 23, "taker_buy_volume": 3832.7, "taker_buy_quote": 531.13331}, {"ts": 1768705320000, "open": 0.1387, "high": 0.1388, "low": 0.1385, "close": 0.1385, "volume": 22136.4, "quote_volume": 3070.00007, "trades": 44, "taker_buy_volume": 10623.6, "taker_buy_quote": 1474.06367}, {"ts": 1768705380000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 1939.3, "quote_volume": 268.83923, "trades": 14, "taker_buy_volume": 1785.5, "taker_buy_quote": 247.52255}, {"ts": 1768705440000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 307.1, "quote_volume": 42.58706, "trades": 5, "taker_buy_volume": 230.0, "taker_buy_quote": 31.901}, {"ts": 1768705500000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1388, "volume": 37794.7, "quote_volume": 5245.66427, "trades": 60, "taker_buy_volume": 22612.0, "taker_buy_quote": 3138.36268}, {"ts": 1768705560000, "open": 0.1388, "high": 0.1388, "low": 0.1386, "close": 0.1386, "volume": 42569.5, "quote_volume": 5900.87643, "trades": 73, "taker_buy_volume": 14186.5, "taker_buy_quote": 1966.45298}, {"ts": 1768705620000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 4286.5, "quote_volume": 594.17507, "trades": 14, "taker_buy_volume": 661.7, "taker_buy_quote": 91.77779}, {"ts": 1768705680000, "open": 0.1385, "high": 0.1386, "low": 0.1384, "close": 0.1384, "volume": 34915.6, "quote_volume": 4835.11138, "trades": 47, "taker_buy_volume": 20929.8, "taker_buy_quote": 2898.84335}, {"ts": 1768705740000, "open": 0.1385, "high": 0.1387, "low": 0.1385, "close": 0.1387, "volume": 13018.6, "quote_volume": 1804.54325, "trades": 41, "taker_buy_volume": 12786.7, "taker_buy_quote": 1772.4173}, {"ts": 1768705800000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 6812.8, "quote_volume": 944.94264, "trades": 18, "taker_buy_volume": 1611.7, "taker_buy_quote": 223.55007}, {"ts": 1768705860000, "open": 0.1387, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 9278.6, "quote_volume": 1286.98144, "trades": 25, "taker_buy_volume": 1365.0, "taker_buy_quote": 189.36512}, {"ts": 1768705920000, "open": 0.1387, "high": 0.1388, "low": 0.1387, "close": 0.1388, "volume": 6954.5, "quote_volume": 964.85199, "trades": 22, "taker_buy_volume": 6954.5, "taker_buy_quote": 964.85199}, {"ts": 1768705980000, "open": 0.1388, "high": 0.1389, "low": 0.1387, "close": 0.1387, "volume": 36715.3, "quote_volume": 5098.17347, "trades": 40, "taker_buy_volume": 30277.0, "taker_buy_quote": 4204.64745}, {"ts": 1768706040000, "open": 0.1387, "high": 0.1389, "low": 0.1387, "close": 0.1388, "volume": 19596.2, "quote_volume": 2719.92573, "trades": 34, "taker_buy_volume": 6565.5, "taker_buy_quote": 911.29874}, {"ts": 1768706100000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 34825.1, "quote_volume": 4833.71666, "trades": 30, "taker_buy_volume": 586.9, "taker_buy_quote": 81.46172}, {"ts": 1768706160000, "open": 0.1388, "high": 0.1388, "low": 0.1386, "close": 0.1386, "volume": 109196.5, "quote_volume": 15143.47118, "trades": 72, "taker_buy_volume": 12819.0, "taker_buy_quote": 1779.16838}, {"ts": 1768706220000, "open": 0.1386, "high": 0.1387, "low": 0.1385, "close": 0.1387, "volume": 6245.8, "quote_volume": 865.66841, "trades": 20, "taker_buy_volume": 5129.1, "taker_buy_quote": 710.90908}, {"ts": 1768706280000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 5750.8, "quote_volume": 797.59387, "trades": 30, "taker_buy_volume": 4087.1, "taker_buy_quote": 566.88077}, {"ts": 1768706340000, "open": 0.1388, "high": 0.1389, "low": 0.1387, "close": 0.1388, "volume": 13227.7, "quote_volume": 1835.99776, "trades": 33, "taker_buy_volume": 6084.8, "taker_buy_quote": 844.64223}, {"ts": 1768706400000, "open": 0.1388, "high": 0.1389, "low": 0.1386, "close": 0.1387, "volume": 10103.3, "quote_volume": 1402.02713, "trades": 25, "taker_buy_volume": 171.2, "taker_buy_quote": 23.77104}, {"ts": 1768706460000, "open": 0.1387, "high": 0.1387, "low": 0.1385, "close": 0.1385, "volume": 9960.0, "quote_volume": 1380.46484, "trades": 18, "taker_buy_volume": 3832.1, "taker_buy_quote": 531.14798}, {"ts": 1768706520000, "open": 0.1385, "high": 0.1385, "low": 0.1384, "close": 0.1384, "volume": 16285.8, "quote_volume": 2255.57573, "trades": 28, "taker_buy_volume": 3216.6, "taker_buy_quote": 445.4991}, {"ts": 1768706580000, "open": 0.1385, "high": 0.1387, "low": 0.1385, "close": 0.1386, "volume": 30980.3, "quote_volume": 4291.02082, "trades": 23, "taker_buy_volume": 30904.6, "taker_buy_quote": 4280.5288}, {"ts": 1768706640000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 280.9, "quote_volume": 38.94139, "trades": 4, "taker_buy_volume": 86.5, "taker_buy_quote": 11.99755}, {"ts": 1768706700000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 63774.1, "quote_volume": 8845.34067, "trades": 41, "taker_buy_volume": 61037.4, "taker_buy_quote": 8465.88738}, {"ts": 1768706760000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 54068.5, "quote_volume": 7499.2931, "trades": 25, "taker_buy_volume": 53990.0, "taker_buy_quote": 7488.413}, {"ts": 1768706820000, "open": 0.1387, "high": 0.1388, "low": 0.1387, "close": 0.1388, "volume": 100409.2, "quote_volume": 13927.65581, "trades": 38, "taker_buy_volume": 100336.9, "taker_buy_quote": 13917.62057}, {"ts": 1768706880000, "open": 0.1389, "high": 0.139, "low": 0.1388, "close": 0.1389, "volume": 248820.5, "quote_volume": 34582.89262, "trades": 58, "taker_buy_volume": 31933.2, "taker_buy_quote": 4435.6591}, {"ts": 1768706940000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 7514.6, "quote_volume": 1043.06091, "trades": 22, "taker_buy_volume": 5382.4, "taker_buy_quote": 747.11155}, {"ts": 1768707000000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 25087.9, "quote_volume": 3482.22812, "trades": 25, "taker_buy_volume": 15986.8, "taker_buy_quote": 2218.99544}, {"ts": 1768707060000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 32838.8, "quote_volume": 4564.34558, "trades": 46, "taker_buy_volume": 21476.9, "taker_buy_quote": 2985.11439}, {"ts": 1768707120000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1391, "volume": 72126.8, "quote_volume": 10026.36344, "trades": 38, "taker_buy_volume": 68092.6, "taker_buy_quote": 9465.20622}, {"ts": 1768707180000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 3316.2, "quote_volume": 461.29802, "trades": 18, "taker_buy_volume": 2984.5, "taker_buy_quote": 415.15855}, {"ts": 1768707240000, "open": 0.1392, "high": 0.1392, "low": 0.139, "close": 0.139, "volume": 62292.2, "quote_volume": 8664.9295, "trades": 20, "taker_buy_volume": 1393.8, "taker_buy_quote": 194.01696}, {"ts": 1768707300000, "open": 0.1391, "high": 0.1391, "low": 0.1389, "close": 0.139, "volume": 12632.1, "quote_volume": 1755.74776, "trades": 43, "taker_buy_volume": 4072.3, "taker_buy_quote": 566.06536}, {"ts": 1768707360000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 2406.3, "quote_volume": 334.48303, "trades": 5, "taker_buy_volume": 2406.3, "taker_buy_quote": 334.48303}, {"ts": 1768707420000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 3681.1, "quote_volume": 511.92485, "trades": 10, "taker_buy_volume": 2519.5, "taker_buy_quote": 350.46245}, {"ts": 1768707480000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 19104.8, "quote_volume": 2655.60981, "trades": 22, "taker_buy_volume": 426.1, "taker_buy_quote": 59.27051}, {"ts": 1768707540000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 11017.1, "quote_volume": 1531.3769, "trades": 11, "taker_buy_volume": 1414.8, "taker_buy_quote": 196.6572}, {"ts": 1768707600000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 17104.0, "quote_volume": 2377.56311, "trades": 21, "taker_buy_volume": 2399.5, "taker_buy_quote": 333.63761}, {"ts": 1768707660000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 23080.9, "quote_volume": 3208.38973, "trades": 42, "taker_buy_volume": 3155.1, "taker_buy_quote": 438.70353}, {"ts": 1768707720000, "open": 0.139, "high": 0.1391, "low": 0.1389, "close": 0.139, "volume": 15081.6, "quote_volume": 2096.04347, "trades": 38, "taker_buy_volume": 5942.3, "taker_buy_quote": 826.05949}, {"ts": 1768707780000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 526.0, "quote_volume": 73.0614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707840000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 17505.7, "quote_volume": 2433.28502, "trades": 24, "taker_buy_volume": 9381.5, "taker_buy_quote": 1304.0285}, {"ts": 1768707900000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 6394.1, "quote_volume": 888.61199, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707960000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 786.6, "quote_volume": 109.30011, "trades": 10, "taker_buy_volume": 413.7, "taker_buy_quote": 57.5043}, {"ts": 1768708020000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.139, "volume": 3308.7, "quote_volume": 459.92706, "trades": 14, "taker_buy_volume": 2471.1, "taker_buy_quote": 343.5093}, {"ts": 1768708080000, "open": 0.1391, "high": 0.1393, "low": 0.139, "close": 0.1392, "volume": 37326.1, "quote_volume": 5195.38828, "trades": 49, "taker_buy_volume": 34286.7, "taker_buy_quote": 4772.3196}, {"ts": 1768708140000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 1099.2, "quote_volume": 152.99142, "trades": 8, "taker_buy_volume": 927.0, "taker_buy_quote": 129.0384}, {"ts": 1768708200000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 4389.3, "quote_volume": 611.08116, "trades": 18, "taker_buy_volume": 4187.0, "taker_buy_quote": 582.92873}, {"ts": 1768708260000, "open": 0.1392, "high": 0.1392, "low": 0.1389, "close": 0.139, "volume": 48328.9, "quote_volume": 6724.09427, "trades": 47, "taker_buy_volume": 355.3, "taker_buy_quote": 49.4299}, {"ts": 1768708320000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 1400.9, "quote_volume": 194.69913, "trades": 13, "taker_buy_volume": 1141.2, "taker_buy_quote": 158.6268}, {"ts": 1768708380000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 42772.9, "quote_volume": 5942.04369, "trades": 35, "taker_buy_volume": 8023.6, "taker_buy_quote": 1115.2804}, {"ts": 1768708440000, "open": 0.1389, "high": 0.139, "low": 0.1388, "close": 0.1389, "volume": 50950.9, "quote_volume": 7081.27203, "trades": 37, "taker_buy_volume": 46807.2, "taker_buy_quote": 6505.74688}, {"ts": 1768708500000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 9367.2, "quote_volume": 1301.0892, "trades": 25, "taker_buy_volume": 7335.3, "taker_buy_quote": 1018.87317}, {"ts": 1768708560000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 464.7, "quote_volume": 64.52033, "trades": 7, "taker_buy_volume": 199.7, "taker_buy_quote": 27.73833}, {"ts": 1768708620000, "open": 0.1388, "high": 0.1389, "low": 0.1387, "close": 0.1387, "volume": 36780.3, "quote_volume": 5104.72275, "trades": 70, "taker_buy_volume": 27833.3, "taker_buy_quote": 3863.26634}, {"ts": 1768708680000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 10691.2, "quote_volume": 1482.85711, "trades": 22, "taker_buy_volume": 2906.4, "taker_buy_quote": 403.11768}, {"ts": 1768708740000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 1490.4, "quote_volume": 206.71848, "trades": 5, "taker_buy_volume": 1490.4, "taker_buy_quote": 206.71848}, {"ts": 1768708800000, "open": 0.1387, "high": 0.1387, "low": 0.1384, "close": 0.1384, "volume": 12456.4, "quote_volume": 1726.95446, "trades": 33, "taker_buy_volume": 215.9, "taker_buy_quote": 29.90215}, {"ts": 1768708860000, "open": 0.1385, "high": 0.1386, "low": 0.1383, "close": 0.1386, "volume": 35007.3, "quote_volume": 4847.01519, "trades": 65, "taker_buy_volume": 17446.2, "taker_buy_quote": 2415.05389}, {"ts": 1768708920000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 854.4, "quote_volume": 118.38401, "trades": 9, "taker_buy_volume": 496.1, "taker_buy_quote": 68.75946}, {"ts": 1768708980000, "open": 0.1385, "high": 0.1386, "low": 0.1384, "close": 0.1385, "volume": 4503.3, "quote_volume": 623.7034, "trades": 15, "taker_buy_volume": 1158.7, "taker_buy_quote": 160.48403}, {"ts": 1768709040000, "open": 0.1385, "high": 0.1385, "low": 0.1384, "close": 0.1384, "volume": 7907.8, "quote_volume": 1094.95913, "trades": 20, "taker_buy_volume": 3095.2, "taker_buy_quote": 428.6852}, {"ts": 1768709100000, "open": 0.1385, "high": 0.1386, "low": 0.1384, "close": 0.1385, "volume": 4711.2, "quote_volume": 652.46055, "trades": 17, "taker_buy_volume": 3323.4, "taker_buy_quote": 460.30087}, {"ts": 1768709160000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 7139.6, "quote_volume": 989.7128, "trades": 13, "taker_buy_volume": 2640.4, "taker_buy_quote": 366.12368}, {"ts": 1768709220000, "open": 0.1387, "high": 0.1389, "low": 0.1385, "close": 0.1388, "volume": 39056.9, "quote_volume": 5416.60879, "trades": 57, "taker_buy_volume": 35859.2, "taker_buy_quote": 4973.41103}, {"ts": 1768709280000, "open": 0.1388, "high": 0.1388, "low": 0.1386, "close": 0.1388, "volume": 19972.0, "quote_volume": 2770.33372, "trades": 33, "taker_buy_volume": 8265.2, "taker_buy_quote": 1146.49905}, {"ts": 1768709340000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 12531.7, "quote_volume": 1737.52045, "trades": 27, "taker_buy_volume": 3996.5, "taker_buy_quote": 554.31455}, {"ts": 1768709400000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 528.4, "quote_volume": 73.28116, "trades": 5, "taker_buy_volume": 449.2, "taker_buy_quote": 62.30404}, {"ts": 1768709460000, "open": 0.1387, "high": 0.1387, "low": 0.1385, "close": 0.1385, "volume": 10385.4, "quote_volume": 1439.36997, "trades": 20, "taker_buy_volume": 5645.2, "taker_buy_quote": 782.67514}, {"ts": 1768709520000, "open": 0.1385, "high": 0.1385, "low": 0.1383, "close": 0.1383, "volume": 11130.7, "quote_volume": 1540.47278, "trades": 27, "taker_buy_volume": 954.9, "taker_buy_quote": 132.1706}, {"ts": 1768709580000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 4484.4, "quote_volume": 620.62956, "trades": 12, "taker_buy_volume": 4370.4, "taker_buy_quote": 604.86336}, {"ts": 1768709640000, "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1385, "volume": 12873.4, "quote_volume": 1782.30991, "trades": 30, "taker_buy_volume": 9043.7, "taker_buy_quote": 1251.89646}, {"ts": 1768709700000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 2511.7, "quote_volume": 347.612, "trades": 16, "taker_buy_volume": 332.4, "taker_buy_quote": 46.00416}, {"ts": 1768709760000, "open": 0.1383, "high": 0.1385, "low": 0.1383, "close": 0.1384, "volume": 34897.2, "quote_volume": 4827.04199, "trades": 55, "taker_buy_volume": 11250.5, "taker_buy_quote": 1556.67213}, {"ts": 1768709820000, "open": 0.1385, "high": 0.1387, "low": 0.1385, "close": 0.1386, "volume": 8468.0, "quote_volume": 1173.27221, "trades": 49, "taker_buy_volume": 6722.8, "taker_buy_quote": 931.42512}, {"ts": 1768709880000, "open": 0.1386, "high": 0.1386, "low": 0.1384, "close": 0.1384, "volume": 12593.4, "quote_volume": 1743.67177, "trades": 38, "taker_buy_volume": 1387.5, "taker_buy_quote": 192.17614}, {"ts": 1768709940000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 4896.2, "quote_volume": 677.14446, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710000000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 5763.7, "quote_volume": 797.68199, "trades": 21, "taker_buy_volume": 4412.0, "taker_buy_quote": 610.6208}, {"ts": 1768710060000, "open": 0.1385, "high": 0.1386, "low": 0.1384, "close": 0.1386, "volume": 23100.2, "quote_volume": 3198.7128, "trades": 55, "taker_buy_volume": 14557.5, "taker_buy_quote": 2016.22096}, {"ts": 1768710120000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1386, "volume": 9878.7, "quote_volume": 1370.02215, "trades": 38, "taker_buy_volume": 4594.2, "taker_buy_quote": 637.08241}, {"ts": 1768710180000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 16312.6, "quote_volume": 2260.97028, "trades": 28, "taker_buy_volume": 2165.1, "taker_buy_quote": 300.12678}, {"ts": 1768710240000, "open": 0.1386, "high": 0.1387, "low": 0.1385, "close": 0.1386, "volume": 24266.7, "quote_volume": 3363.61343, "trades": 47, "taker_buy_volume": 6689.6, "taker_buy_quote": 927.43465}, {"ts": 1768710300000, "open": 0.1386, "high": 0.1386, "low": 0.1384, "close": 0.1384, "volume": 9337.3, "quote_volume": 1293.28636, "trades": 25, "taker_buy_volume": 1579.5, "taker_buy_quote": 218.76075}, {"ts": 1768710360000, "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1384, "volume": 15823.0, "quote_volume": 2190.86327, "trades": 30, "taker_buy_volume": 8283.6, "taker_buy_quote": 1147.31611}, {"ts": 1768710420000, "open": 0.1385, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 2188.0, "quote_volume": 303.07081, "trades": 13, "taker_buy_volume": 1825.1, "taker_buy_quote": 252.80916}, {"ts": 1768710480000, "open": 0.1385, "high": 0.1386, "low": 0.1384, "close": 0.1385, "volume": 21671.5, "quote_volume": 3001.49357, "trades": 30, "taker_buy_volume": 18565.8, "taker_buy_quote": 2571.37052}, {"ts": 1768710540000, "open": 0.1385, "high": 0.1387, "low": 0.1385, "close": 0.1386, "volume": 29969.3, "quote_volume": 4153.76689, "trades": 45, "taker_buy_volume": 4946.9, "taker_buy_quote": 685.66939}, {"ts": 1768710600000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 15105.7, "quote_volume": 2093.65759, "trades": 22, "taker_buy_volume": 10643.5, "taker_buy_quote": 1475.19667}, {"ts": 1768710660000, "open": 0.1385, "high": 0.1385, "low": 0.1384, "close": 0.1384, "volume": 3411.5, "quote_volume": 472.3204, "trades": 16, "taker_buy_volume": 721.5, "taker_buy_quote": 99.92775}, {"ts": 1768710720000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 1898.6, "quote_volume": 262.68812, "trades": 18, "taker_buy_volume": 1117.4, "taker_buy_quote": 154.64816}, {"ts": 1768710780000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 5537.1, "quote_volume": 765.70896, "trades": 30, "taker_buy_volume": 1552.1, "taker_buy_quote": 214.65543}, {"ts": 1768710840000, "open": 0.1382, "high": 0.1383, "low": 0.1382, "close": 0.1382, "volume": 1842.8, "quote_volume": 254.74388, "trades": 14, "taker_buy_volume": 689.2, "taker_buy_quote": 95.31636}, {"ts": 1768710900000, "open": 0.1382, "high": 0.1384, "low": 0.1382, "close": 0.1383, "volume": 49823.9, "quote_volume": 6887.32779, "trades": 51, "taker_buy_volume": 18752.7, "taker_buy_quote": 2592.7985}, {"ts": 1768710960000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 15958.9, "quote_volume": 2207.05407, "trades": 34, "taker_buy_volume": 6582.7, "taker_buy_quote": 910.38741}, {"ts": 1768711020000, "open": 0.1384, "high": 0.1385, "low": 0.1383, "close": 0.1384, "volume": 37387.9, "quote_volume": 5172.77346, "trades": 35, "taker_buy_volume": 7103.7, "taker_buy_quote": 983.17763}, {"ts": 1768711080000, "open": 0.1385, "high": 0.1385, "low": 0.1384, "close": 0.1384, "volume": 213.6, "quote_volume": 29.57606, "trades": 4, "taker_buy_volume": 138.2, "taker_buy_quote": 19.1407}, {"ts": 1768711140000, "open": 0.1384, "high": 0.1385, "low": 0.1384, "close": 0.1385, "volume": 3150.6, "quote_volume": 436.16109, "trades": 21, "taker_buy_volume": 1180.5, "taker_buy_quote": 163.49925}, {"ts": 1768711200000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 324.2, "quote_volume": 44.91972, "trades": 3, "taker_buy_volume": 180.2, "taker_buy_quote": 24.97572}, {"ts": 1768711260000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 295.5, "quote_volume": 40.94903, "trades": 6, "taker_buy_volume": 222.8, "taker_buy_quote": 30.88008}, {"ts": 1768711320000, "open": 0.1385, "high": 0.1387, "low": 0.1385, "close": 0.1387, "volume": 6913.9, "quote_volume": 958.52451, "trades": 26, "taker_buy_volume": 6481.7, "taker_buy_quote": 898.65999}, {"ts": 1768711380000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 10288.2, "quote_volume": 1426.10926, "trades": 32, "taker_buy_volume": 4955.3, "taker_buy_quote": 686.82326}, {"ts": 1768711440000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 486.9, "quote_volume": 67.53303, "trades": 5, "taker_buy_volume": 486.9, "taker_buy_quote": 67.53303}, {"ts": 1768711500000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 7605.8, "quote_volume": 1054.86209, "trades": 23, "taker_buy_volume": 5809.4, "taker_buy_quote": 805.76378}, {"ts": 1768711560000, "open": 0.1386, "high": 0.1387, "low": 0.1385, "close": 0.1386, "volume": 9647.0, "quote_volume": 1337.08411, "trades": 30, "taker_buy_volume": 4366.8, "taker_buy_quote": 605.26712}, {"ts": 1768711620000, "open": 0.1387, "high": 0.1389, "low": 0.1387, "close": 0.1388, "volume": 32657.5, "quote_volume": 4533.83013, "trades": 40, "taker_buy_volume": 22322.4, "taker_buy_quote": 3099.34175}, {"ts": 1768711680000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 2021.8, "quote_volume": 280.67049, "trades": 15, "taker_buy_volume": 1414.8, "taker_buy_quote": 196.41889}, {"ts": 1768711740000, "open": 0.1389, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 16872.6, "quote_volume": 2343.59514, "trades": 15, "taker_buy_volume": 16694.6, "taker_buy_quote": 2318.88874}, {"ts": 1768711800000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 72350.6, "quote_volume": 10061.19973, "trades": 39, "taker_buy_volume": 72130.6, "taker_buy_quote": 10030.61973}, {"ts": 1768711860000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 190.8, "quote_volume": 26.54028, "trades": 2, "taker_buy_volume": 190.8, "taker_buy_quote": 26.54028}, {"ts": 1768711920000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 1611.5, "quote_volume": 223.98484, "trades": 14, "taker_buy_volume": 124.8, "taker_buy_quote": 17.3472}, {"ts": 1768711980000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 1830.0, "quote_volume": 254.20255, "trades": 5, "taker_buy_volume": 155.5, "taker_buy_quote": 21.6145}, {"ts": 1768712040000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 10060.0, "quote_volume": 1397.49433, "trades": 25, "taker_buy_volume": 4989.1, "taker_buy_quote": 693.14632}, {"ts": 1768712100000, "open": 0.1388, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 3066.3, "quote_volume": 425.92103, "trades": 17, "taker_buy_volume": 2134.3, "taker_buy_quote": 296.48655}, {"ts": 1768712160000, "open": 0.139, "high": 0.1392, "low": 0.1389, "close": 0.1391, "volume": 16850.4, "quote_volume": 2342.60265, "trades": 34, "taker_buy_volume": 16321.2, "taker_buy_quote": 2269.07953}, {"ts": 1768712220000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 424.8, "quote_volume": 59.09758, "trades": 6, "taker_buy_volume": 79.0, "taker_buy_quote": 10.9968}, {"ts": 1768712280000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 322.7, "quote_volume": 44.88757, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712340000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 25441.3, "quote_volume": 3541.42112, "trades": 20, "taker_buy_volume": 20050.0, "taker_buy_quote": 2790.96}, {"ts": 1768712400000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 2417.2, "quote_volume": 336.25405, "trades": 15, "taker_buy_volume": 215.3, "taker_buy_quote": 29.96976}, {"ts": 1768712460000, "open": 0.1391, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 7331.7, "quote_volume": 1019.2306, "trades": 20, "taker_buy_volume": 1435.7, "taker_buy_quote": 199.69378}, {"ts": 1768712520000, "open": 0.139, "high": 0.1391, "low": 0.1389, "close": 0.1391, "volume": 3538.4, "quote_volume": 491.84109, "trades": 13, "taker_buy_volume": 3466.4, "taker_buy_quote": 481.84029}, {"ts": 1768712580000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 1004.9, "quote_volume": 139.73568, "trades": 10, "taker_buy_volume": 545.8, "taker_buy_quote": 75.92078}, {"ts": 1768712640000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 2638.6, "quote_volume": 366.7812, "trades": 15, "taker_buy_volume": 309.1, "taker_buy_quote": 42.9807}, {"ts": 1768712700000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 1273.9, "quote_volume": 177.038, "trades": 12, "taker_buy_volume": 932.9, "taker_buy_quote": 129.6731}, {"ts": 1768712760000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 8733.1, "quote_volume": 1213.76287, "trades": 21, "taker_buy_volume": 7352.8, "taker_buy_quote": 1022.0392}, {"ts": 1768712820000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 9476.1, "quote_volume": 1315.31377, "trades": 30, "taker_buy_volume": 7952.5, "taker_buy_quote": 1103.83809}, {"ts": 1768712880000, "open": 0.1389, "high": 0.1389, "low": 0.1387, "close": 0.1387, "volume": 18920.0, "quote_volume": 2625.21018, "trades": 39, "taker_buy_volume": 8471.6, "taker_buy_quote": 1175.10717}, {"ts": 1768712940000, "open": 0.1387, "high": 0.1388, "low": 0.1386, "close": 0.1387, "volume": 7191.7, "quote_volume": 997.51145, "trades": 35, "taker_buy_volume": 3005.2, "taker_buy_quote": 416.85965}, {"ts": 1768713000000, "open": 0.1387, "high": 0.139, "low": 0.1387, "close": 0.139, "volume": 26019.7, "quote_volume": 3612.71962, "trades": 49, "taker_buy_volume": 23342.9, "taker_buy_quote": 3240.74066}, {"ts": 1768713060000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.1391, "volume": 2125.2, "quote_volume": 295.40937, "trades": 19, "taker_buy_volume": 1656.4, "taker_buy_quote": 230.27012}, {"ts": 1768713120000, "open": 0.1391, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 17379.8, "quote_volume": 2415.72567, "trades": 35, "taker_buy_volume": 2324.5, "taker_buy_quote": 323.11304}, {"ts": 1768713180000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 2444.4, "quote_volume": 339.79315, "trades": 15, "taker_buy_volume": 1597.4, "taker_buy_quote": 222.06015}, {"ts": 1768713240000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 3090.7, "quote_volume": 429.98687, "trades": 9, "taker_buy_volume": 1620.2, "taker_buy_quote": 225.44032}, {"ts": 1768713300000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 162511.5, "quote_volume": 22621.19325, "trades": 105, "taker_buy_volume": 97590.4, "taker_buy_quote": 13584.58368}, {"ts": 1768713360000, "open": 0.1392, "high": 0.1395, "low": 0.1391, "close": 0.1393, "volume": 128225.3, "quote_volume": 17869.05293, "trades": 90, "taker_buy_volume": 113572.0, "taker_buy_quote": 15827.01142}, {"ts": 1768713420000, "open": 0.1393, "high": 0.1394, "low": 0.1392, "close": 0.1394, "volume": 9719.2, "quote_volume": 1353.80016, "trades": 33, "taker_buy_volume": 6928.9, "taker_buy_quote": 965.20653}, {"ts": 1768713480000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 58894.3, "quote_volume": 8206.03609, "trades": 59, "taker_buy_volume": 4539.7, "taker_buy_quote": 632.83418}, {"ts": 1768713540000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 51019.2, "quote_volume": 7108.43166, "trades": 70, "taker_buy_volume": 6605.0, "taker_buy_quote": 920.737}, {"ts": 1768713600000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 5141.7, "quote_volume": 716.23155, "trades": 11, "taker_buy_volume": 5069.1, "taker_buy_quote": 706.12563}, {"ts": 1768713660000, "open": 0.1393, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 42546.8, "quote_volume": 5929.06186, "trades": 66, "taker_buy_volume": 8303.4, "taker_buy_quote": 1156.94795}, {"ts": 1768713720000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 24181.9, "quote_volume": 3371.06255, "trades": 34, "taker_buy_volume": 7589.2, "taker_buy_quote": 1058.0496}, {"ts": 1768713780000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 33895.9, "quote_volume": 4723.2262, "trades": 54, "taker_buy_volume": 20608.0, "taker_buy_quote": 2871.48462}, {"ts": 1768713840000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 57771.7, "quote_volume": 8047.61832, "trades": 46, "taker_buy_volume": 32110.8, "taker_buy_quote": 4473.05495}, {"ts": 1768713900000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 448.0, "quote_volume": 62.4286, "trades": 7, "taker_buy_volume": 222.0, "taker_buy_quote": 30.9468}, {"ts": 1768713960000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 701.2, "quote_volume": 97.70758, "trades": 10, "taker_buy_volume": 304.2, "taker_buy_quote": 42.40548}, {"ts": 1768714020000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 3817.6, "quote_volume": 532.21665, "trades": 26, "taker_buy_volume": 3209.3, "taker_buy_quote": 447.41963}, {"ts": 1768714080000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 540.6, "quote_volume": 75.3804, "trades": 6, "taker_buy_volume": 207.6, "taker_buy_quote": 28.9602}, {"ts": 1768714140000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 46700.0, "quote_volume": 6509.93576, "trades": 50, "taker_buy_volume": 35873.8, "taker_buy_quote": 5000.81201}, {"ts": 1768714200000, "open": 0.1393, "high": 0.1394, "low": 0.1392, "close": 0.1393, "volume": 85392.4, "quote_volume": 11896.54888, "trades": 57, "taker_buy_volume": 19443.4, "taker_buy_quote": 2709.90642}, {"ts": 1768714260000, "open": 0.1394, "high": 0.1394, "low": 0.1392, "close": 0.1392, "volume": 10150.4, "quote_volume": 1414.1202, "trades": 35, "taker_buy_volume": 3172.6, "taker_buy_quote": 442.11672}, {"ts": 1768714320000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 50750.8, "quote_volume": 7064.5547, "trades": 41, "taker_buy_volume": 36252.8, "taker_buy_quote": 5046.43883}, {"ts": 1768714380000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 10256.7, "quote_volume": 1427.77929, "trades": 16, "taker_buy_volume": 466.5, "taker_buy_quote": 64.98345}, {"ts": 1768714440000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 3404.2, "quote_volume": 473.88229, "trades": 24, "taker_buy_volume": 1364.8, "taker_buy_quote": 190.01298}, {"ts": 1768714500000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 13830.7, "quote_volume": 1925.41395, "trades": 31, "taker_buy_volume": 5431.1, "taker_buy_quote": 756.22113}, {"ts": 1768714560000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 1431.7, "quote_volume": 199.30755, "trades": 15, "taker_buy_volume": 149.1, "taker_buy_quote": 20.76963}, {"ts": 1768714620000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 6329.1, "quote_volume": 881.5139, "trades": 28, "taker_buy_volume": 5667.7, "taker_buy_quote": 789.42182}, {"ts": 1768714680000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 25083.0, "quote_volume": 3498.01958, "trades": 37, "taker_buy_volume": 11204.1, "taker_buy_quote": 1562.72304}, {"ts": 1768714740000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 8588.8, "quote_volume": 1198.10144, "trades": 18, "taker_buy_volume": 4836.1, "taker_buy_quote": 674.64442}, {"ts": 1768714800000, "open": 0.1395, "high": 0.1395, "low": 0.1392, "close": 0.1392, "volume": 33084.9, "quote_volume": 4614.05354, "trades": 43, "taker_buy_volume": 8781.0, "taker_buy_quote": 1224.30703}, {"ts": 1768714860000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 1185.7, "quote_volume": 165.11575, "trades": 22, "taker_buy_volume": 663.1, "taker_buy_quote": 92.36983}, {"ts": 1768714920000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 585.4, "quote_volume": 81.51864, "trades": 9, "taker_buy_volume": 309.6, "taker_buy_quote": 43.12728}, {"ts": 1768714980000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 3325.2, "quote_volume": 463.20036, "trades": 11, "taker_buy_volume": 3285.9, "taker_buy_quote": 457.72587}, {"ts": 1768715040000, "open": 0.1393, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 16592.3, "quote_volume": 2311.59589, "trades": 30, "taker_buy_volume": 2727.4, "taker_buy_quote": 380.21532}, {"ts": 1768715100000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 1820.7, "quote_volume": 253.93563, "trades": 15, "taker_buy_volume": 1300.5, "taker_buy_quote": 181.41975}, {"ts": 1768715160000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 9966.3, "quote_volume": 1391.20082, "trades": 25, "taker_buy_volume": 9019.7, "taker_buy_quote": 1259.15012}, {"ts": 1768715220000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 44618.8, "quote_volume": 6228.66169, "trades": 15, "taker_buy_volume": 43270.4, "taker_buy_quote": 6040.54784}, {"ts": 1768715280000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 11258.5, "quote_volume": 1571.707, "trades": 38, "taker_buy_volume": 1364.8, "taker_buy_quote": 190.56381}, {"ts": 1768715340000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 23430.1, "quote_volume": 3270.91546, "trades": 25, "taker_buy_volume": 22806.6, "taker_buy_quote": 3183.93721}, {"ts": 1768715400000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 4253.2, "quote_volume": 593.53417, "trades": 18, "taker_buy_volume": 2127.7, "taker_buy_quote": 297.02692}, {"ts": 1768715460000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 4287.4, "quote_volume": 597.82693, "trades": 17, "taker_buy_volume": 78.8, "taker_buy_quote": 10.9926}, {"ts": 1768715520000, "open": 0.1393, "high": 0.1394, "low": 0.1391, "close": 0.1391, "volume": 2136.8, "quote_volume": 297.63019, "trades": 22, "taker_buy_volume": 247.3, "taker_buy_quote": 34.47362}, {"ts": 1768715580000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 1055.8, "quote_volume": 146.89841, "trades": 6, "taker_buy_volume": 366.3, "taker_buy_quote": 50.98896}, {"ts": 1768715640000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 13668.5, "quote_volume": 1902.7107, "trades": 22, "taker_buy_volume": 12511.0, "taker_buy_quote": 1741.61438}, {"ts": 1768715700000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 54868.1, "quote_volume": 7642.91366, "trades": 52, "taker_buy_volume": 52278.8, "taker_buy_quote": 7282.35233}, {"ts": 1768715760000, "open": 0.1393, "high": 0.1394, "low": 0.1392, "close": 0.1392, "volume": 3129.9, "quote_volume": 435.95805, "trades": 18, "taker_buy_volume": 665.0, "taker_buy_quote": 92.65104}, {"ts": 1768715820000, "open": 0.1392, "high": 0.1394, "low": 0.1392, "close": 0.1394, "volume": 11642.2, "quote_volume": 1621.90408, "trades": 38, "taker_buy_volume": 2972.3, "taker_buy_quote": 414.24434}, {"ts": 1768715880000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 3704.7, "quote_volume": 516.027, "trades": 15, "taker_buy_volume": 1156.7, "taker_buy_quote": 161.12831}, {"ts": 1768715940000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 10344.6, "quote_volume": 1440.29838, "trades": 25, "taker_buy_volume": 8245.5, "taker_buy_quote": 1148.00696}, {"ts": 1768716000000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 32201.4, "quote_volume": 4482.45974, "trades": 53, "taker_buy_volume": 25795.3, "taker_buy_quote": 3590.73062}, {"ts": 1768716060000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 2521.4, "quote_volume": 351.01357, "trades": 17, "taker_buy_volume": 1524.1, "taker_buy_quote": 212.18941}, {"ts": 1768716120000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 18031.4, "quote_volume": 2511.74634, "trades": 12, "taker_buy_volume": 17754.6, "taker_buy_quote": 2473.21578}, {"ts": 1768716180000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 24879.9, "quote_volume": 3464.77164, "trades": 33, "taker_buy_volume": 23935.2, "taker_buy_quote": 3333.27729}, {"ts": 1768716240000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 14659.7, "quote_volume": 2042.08897, "trades": 32, "taker_buy_volume": 9578.9, "taker_buy_quote": 1334.34077}, {"ts": 1768716300000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 20339.1, "quote_volume": 2833.41673, "trades": 31, "taker_buy_volume": 12695.0, "taker_buy_quote": 1768.5936}, {"ts": 1768716360000, "open": 0.1394, "high": 0.1397, "low": 0.1394, "close": 0.1396, "volume": 24091.1, "quote_volume": 3360.50072, "trades": 24, "taker_buy_volume": 13252.0, "taker_buy_quote": 1849.51902}, {"ts": 1768716420000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1397, "volume": 86612.9, "quote_volume": 12099.86278, "trades": 59, "taker_buy_volume": 55134.6, "taker_buy_quote": 7702.36242}, {"ts": 1768716480000, "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 54718.1, "quote_volume": 7644.02786, "trades": 60, "taker_buy_volume": 15806.9, "taker_buy_quote": 2208.23179}, {"ts": 1768716540000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 8413.1, "quote_volume": 1175.39736, "trades": 31, "taker_buy_volume": 5065.3, "taker_buy_quote": 707.7097}, {"ts": 1768716600000, "open": 0.1397, "high": 0.1398, "low": 0.1396, "close": 0.1398, "volume": 53826.6, "quote_volume": 7519.59021, "trades": 22, "taker_buy_volume": 33359.1, "taker_buy_quote": 4660.2845}, {"ts": 1768716660000, "open": 0.1397, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 22068.0, "quote_volume": 3083.51378, "trades": 53, "taker_buy_volume": 10072.2, "taker_buy_quote": 1407.59869}, {"ts": 1768716720000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 4401.4, "quote_volume": 615.29472, "trades": 17, "taker_buy_volume": 2867.1, "taker_buy_quote": 400.82058}, {"ts": 1768716780000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 7745.0, "quote_volume": 1082.69565, "trades": 19, "taker_buy_volume": 7191.5, "taker_buy_quote": 1005.3717}, {"ts": 1768716840000, "open": 0.1399, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 8545.9, "quote_volume": 1194.76812, "trades": 10, "taker_buy_volume": 513.0, "taker_buy_quote": 71.7687}, {"ts": 1768716900000, "open": 0.1397, "high": 0.1397, "low": 0.1397, "close": 0.1397, "volume": 3368.0, "quote_volume": 470.5096, "trades": 14, "taker_buy_volume": 991.8, "taker_buy_quote": 138.55446}, {"ts": 1768716960000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 12324.6, "quote_volume": 1721.3692, "trades": 27, "taker_buy_volume": 5014.6, "taker_buy_quote": 700.53962}, {"ts": 1768717020000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 14032.0, "quote_volume": 1956.66924, "trades": 35, "taker_buy_volume": 805.8, "taker_buy_quote": 112.35213}, {"ts": 1768717080000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 20396.3, "quote_volume": 2842.16279, "trades": 35, "taker_buy_volume": 18121.0, "taker_buy_quote": 2525.2135}, {"ts": 1768717140000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 15240.8, "quote_volume": 2125.99952, "trades": 38, "taker_buy_volume": 5497.8, "taker_buy_quote": 766.85102}, {"ts": 1768717200000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 25687.9, "quote_volume": 3585.57189, "trades": 60, "taker_buy_volume": 12061.5, "taker_buy_quote": 1683.68963}, {"ts": 1768717260000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 63950.7, "quote_volume": 8915.71798, "trades": 50, "taker_buy_volume": 55840.6, "taker_buy_quote": 7784.70852}, {"ts": 1768717320000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 20790.2, "quote_volume": 2900.2491, "trades": 30, "taker_buy_volume": 7972.9, "taker_buy_quote": 1112.23575}, {"ts": 1768717380000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 19160.7, "quote_volume": 2672.41276, "trades": 37, "taker_buy_volume": 3012.4, "taker_buy_quote": 419.97496}, {"ts": 1768717440000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 34593.0, "quote_volume": 4825.56511, "trades": 50, "taker_buy_volume": 18902.9, "taker_buy_quote": 2637.79151}, {"ts": 1768717500000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 13496.2, "quote_volume": 1882.71932, "trades": 18, "taker_buy_volume": 12829.4, "taker_buy_quote": 1789.7086}, {"ts": 1768717560000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 60830.1, "quote_volume": 8485.82265, "trades": 16, "taker_buy_volume": 237.0, "taker_buy_quote": 33.0852}, {"ts": 1768717620000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 5766.0, "quote_volume": 804.92574, "trades": 13, "taker_buy_volume": 5687.4, "taker_buy_quote": 793.96104}, {"ts": 1768717680000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 5579.8, "quote_volume": 778.93013, "trades": 12, "taker_buy_volume": 5480.3, "taker_buy_quote": 765.04988}, {"ts": 1768717740000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 97874.7, "quote_volume": 13652.53116, "trades": 73, "taker_buy_volume": 13637.8, "taker_buy_quote": 1901.70194}, {"ts": 1768717800000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 4902.5, "quote_volume": 683.34184, "trades": 30, "taker_buy_volume": 1345.6, "taker_buy_quote": 187.57664}, {"ts": 1768717860000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 19788.9, "quote_volume": 2756.58645, "trades": 28, "taker_buy_volume": 18399.2, "taker_buy_quote": 2563.00856}, {"ts": 1768717920000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 2817.4, "quote_volume": 392.50728, "trades": 22, "taker_buy_volume": 1443.2, "taker_buy_quote": 201.08122}, {"ts": 1768717980000, "open": 0.1392, "high": 0.1394, "low": 0.1392, "close": 0.1393, "volume": 5830.2, "quote_volume": 812.56078, "trades": 14, "taker_buy_volume": 5553.8, "taker_buy_quote": 774.06536}, {"ts": 1768718040000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 28078.7, "quote_volume": 3914.1999, "trades": 34, "taker_buy_volume": 27749.5, "taker_buy_quote": 3868.30942}, {"ts": 1768718100000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 2099.7, "quote_volume": 292.93693, "trades": 13, "taker_buy_volume": 1524.9, "taker_buy_quote": 212.75233}, {"ts": 1768718160000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 8969.1, "quote_volume": 1251.54924, "trades": 37, "taker_buy_volume": 3287.0, "taker_buy_quote": 458.74727}, {"ts": 1768718220000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 2838.7, "quote_volume": 396.29398, "trades": 18, "taker_buy_volume": 2468.1, "taker_buy_quote": 344.5661}, {"ts": 1768718280000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 6843.7, "quote_volume": 955.37337, "trades": 26, "taker_buy_volume": 3963.1, "taker_buy_quote": 553.24876}, {"ts": 1768718340000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 1800.3, "quote_volume": 251.50913, "trades": 11, "taker_buy_volume": 1728.2, "taker_buy_quote": 241.43676}, {"ts": 1768718400000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 5257.7, "quote_volume": 735.05313, "trades": 16, "taker_buy_volume": 3307.6, "taker_buy_quote": 462.42915}, {"ts": 1768718460000, "open": 0.1399, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 39565.8, "quote_volume": 5533.98525, "trades": 47, "taker_buy_volume": 11437.7, "taker_buy_quote": 1600.13423}, {"ts": 1768718520000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 1955.2, "quote_volume": 273.14864, "trades": 14, "taker_buy_volume": 859.3, "taker_buy_quote": 120.05141}, {"ts": 1768718580000, "open": 0.1397, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 2518.0, "quote_volume": 351.50673, "trades": 21, "taker_buy_volume": 239.7, "taker_buy_quote": 33.47106}, {"ts": 1768718640000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 4463.8, "quote_volume": 622.71949, "trades": 15, "taker_buy_volume": 268.5, "taker_buy_quote": 37.47514}, {"ts": 1768718700000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 53234.4, "quote_volume": 7423.19026, "trades": 69, "taker_buy_volume": 27417.7, "taker_buy_quote": 3824.34228}, {"ts": 1768718760000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 6064.3, "quote_volume": 845.97399, "trades": 15, "taker_buy_volume": 5808.0, "taker_buy_quote": 810.23465}, {"ts": 1768718820000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 596.8, "quote_volume": 83.28917, "trades": 12, "taker_buy_volume": 355.7, "taker_buy_quote": 49.65572}, {"ts": 1768718880000, "open": 0.1395, "high": 0.1398, "low": 0.1395, "close": 0.1397, "volume": 7615.5, "quote_volume": 1063.37402, "trades": 26, "taker_buy_volume": 6297.1, "taker_buy_quote": 879.21671}, {"ts": 1768718940000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1397, "volume": 6452.1, "quote_volume": 901.35059, "trades": 29, "taker_buy_volume": 2079.7, "taker_buy_quote": 290.55539}, {"ts": 1768719000000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1398, "volume": 16242.6, "quote_volume": 2269.56234, "trades": 19, "taker_buy_volume": 12101.4, "taker_buy_quote": 1691.45082}, {"ts": 1768719060000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 34074.6, "quote_volume": 4760.27564, "trades": 49, "taker_buy_volume": 14369.6, "taker_buy_quote": 2007.48714}, {"ts": 1768719120000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 13416.0, "quote_volume": 1872.93666, "trades": 42, "taker_buy_volume": 7124.8, "taker_buy_quote": 994.68514}, {"ts": 1768719180000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 18040.2, "quote_volume": 2518.41349, "trades": 31, "taker_buy_volume": 8316.6, "taker_buy_quote": 1161.00809}, {"ts": 1768719240000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 76.4, "quote_volume": 10.6578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719300000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 15232.0, "quote_volume": 2123.80559, "trades": 40, "taker_buy_volume": 3058.2, "taker_buy_quote": 426.31308}, {"ts": 1768719360000, "open": 0.1393, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 12207.4, "quote_volume": 1701.93795, "trades": 36, "taker_buy_volume": 10626.9, "taker_buy_quote": 1481.55568}, {"ts": 1768719420000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 12766.5, "quote_volume": 1779.61424, "trades": 20, "taker_buy_volume": 490.6, "taker_buy_quote": 68.38964}, {"ts": 1768719480000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 1203.6, "quote_volume": 167.74736, "trades": 11, "taker_buy_volume": 858.8, "taker_buy_quote": 119.71672}, {"ts": 1768719540000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 72.4, "quote_volume": 10.0998, "trades": 1, "taker_buy_volume": 72.4, "taker_buy_quote": 10.0998}, {"ts": 1768719600000, "open": 0.1394, "high": 0.1394, "low": 0.1392, "close": 0.1392, "volume": 41348.1, "quote_volume": 5758.48501, "trades": 50, "taker_buy_volume": 529.8, "taker_buy_quote": 73.8156}, {"ts": 1768719660000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 22780.4, "quote_volume": 3168.80179, "trades": 27, "taker_buy_volume": 10040.7, "taker_buy_quote": 1396.70952}, {"ts": 1768719720000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 6364.0, "quote_volume": 885.8688, "trades": 17, "taker_buy_volume": 6308.5, "taker_buy_quote": 878.1432}, {"ts": 1768719780000, "open": 0.1392, "high": 0.1395, "low": 0.1392, "close": 0.1394, "volume": 10822.7, "quote_volume": 1508.46294, "trades": 33, "taker_buy_volume": 3262.5, "taker_buy_quote": 454.59996}, {"ts": 1768719840000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 9380.6, "quote_volume": 1308.05995, "trades": 24, "taker_buy_volume": 4043.1, "taker_buy_quote": 564.01245}, {"ts": 1768719900000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 19255.3, "quote_volume": 2684.29267, "trades": 34, "taker_buy_volume": 1286.1, "taker_buy_quote": 179.39342}, {"ts": 1768719960000, "open": 0.1393, "high": 0.1394, "low": 0.1391, "close": 0.1392, "volume": 9786.4, "quote_volume": 1362.88445, "trades": 44, "taker_buy_volume": 4330.8, "taker_buy_quote": 603.18817}, {"ts": 1768720020000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 30975.8, "quote_volume": 4308.73333, "trades": 29, "taker_buy_volume": 29795.9, "taker_buy_quote": 4144.61724}, {"ts": 1768720080000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 20280.8, "quote_volume": 2820.88261, "trades": 39, "taker_buy_volume": 10491.7, "taker_buy_quote": 1459.39547}, {"ts": 1768720140000, "open": 0.139, "high": 0.1391, "low": 0.1387, "close": 0.1387, "volume": 89276.2, "quote_volume": 12391.97466, "trades": 81, "taker_buy_volume": 7262.2, "taker_buy_quote": 1007.56008}, {"ts": 1768720200000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 6112.3, "quote_volume": 848.43654, "trades": 20, "taker_buy_volume": 5734.8, "taker_buy_quote": 796.03954}, {"ts": 1768720260000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 5569.4, "quote_volume": 772.73724, "trades": 18, "taker_buy_volume": 441.7, "taker_buy_quote": 61.30796}, {"ts": 1768720320000, "open": 0.1386, "high": 0.1386, "low": 0.1384, "close": 0.1386, "volume": 61421.0, "quote_volume": 8508.38919, "trades": 53, "taker_buy_volume": 6127.0, "taker_buy_quote": 848.62908}, {"ts": 1768720380000, "open": 0.1385, "high": 0.1385, "low": 0.1384, "close": 0.1385, "volume": 21591.6, "quote_volume": 2990.42942, "trades": 19, "taker_buy_volume": 8376.8, "taker_buy_quote": 1160.1868}, {"ts": 1768720440000, "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1386, "volume": 17404.1, "quote_volume": 2410.23346, "trades": 30, "taker_buy_volume": 8167.5, "taker_buy_quote": 1131.36655}, {"ts": 1768720500000, "open": 0.1385, "high": 0.1387, "low": 0.1385, "close": 0.1387, "volume": 3629.9, "quote_volume": 503.3259, "trades": 15, "taker_buy_volume": 3300.4, "taker_buy_quote": 457.66512}, {"ts": 1768720560000, "open": 0.1387, "high": 0.1389, "low": 0.1386, "close": 0.1387, "volume": 99765.9, "quote_volume": 13842.84698, "trades": 91, "taker_buy_volume": 91851.2, "taker_buy_quote": 12744.65366}, {"ts": 1768720620000, "open": 0.1387, "high": 0.1388, "low": 0.1386, "close": 0.1388, "volume": 9891.6, "quote_volume": 1371.96805, "trades": 24, "taker_buy_volume": 4886.6, "taker_buy_quote": 677.79046}, {"ts": 1768720680000, "open": 0.1388, "high": 0.1389, "low": 0.1387, "close": 0.1389, "volume": 4015.3, "quote_volume": 557.47166, "trades": 15, "taker_buy_volume": 3716.8, "taker_buy_quote": 516.06971}, {"ts": 1768720740000, "open": 0.1388, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 8708.7, "quote_volume": 1209.36827, "trades": 28, "taker_buy_volume": 4055.2, "taker_buy_quote": 563.46247}, {"ts": 1768720800000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 10322.8, "quote_volume": 1433.88438, "trades": 38, "taker_buy_volume": 6748.6, "taker_buy_quote": 937.428}, {"ts": 1768720860000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 4053.4, "quote_volume": 563.01726, "trades": 10, "taker_buy_volume": 2593.4, "taker_buy_quote": 360.22326}, {"ts": 1768720920000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 6583.5, "quote_volume": 915.14744, "trades": 27, "taker_buy_volume": 5856.9, "taker_buy_quote": 814.15004}, {"ts": 1768720980000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 15643.3, "quote_volume": 2175.97513, "trades": 20, "taker_buy_volume": 15564.3, "taker_buy_quote": 2164.99413}, {"ts": 1768721040000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 50147.8, "quote_volume": 6980.39781, "trades": 31, "taker_buy_volume": 46124.4, "taker_buy_quote": 6420.52137}, {"ts": 1768721100000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 4847.8, "quote_volume": 674.36304, "trades": 14, "taker_buy_volume": 3709.4, "taker_buy_quote": 516.0116}, {"ts": 1768721160000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 18204.6, "quote_volume": 2532.6442, "trades": 13, "taker_buy_volume": 16288.3, "taker_buy_quote": 2266.08687}, {"ts": 1768721220000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 14332.2, "quote_volume": 1995.07152, "trades": 23, "taker_buy_volume": 12524.7, "taker_buy_quote": 1743.47543}, {"ts": 1768721280000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 19161.2, "quote_volume": 2667.25385, "trades": 21, "taker_buy_volume": 9910.8, "taker_buy_quote": 1379.59817}, {"ts": 1768721340000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 8393.9, "quote_volume": 1168.17141, "trades": 20, "taker_buy_volume": 5020.9, "taker_buy_quote": 698.90928}, {"ts": 1768721400000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 22086.5, "quote_volume": 3074.43345, "trades": 31, "taker_buy_volume": 20833.4, "taker_buy_quote": 2900.03068}, {"ts": 1768721460000, "open": 0.1392, "high": 0.1392, "low": 0.1388, "close": 0.1388, "volume": 89483.3, "quote_volume": 12439.08778, "trades": 64, "taker_buy_volume": 22305.3, "taker_buy_quote": 3102.60799}, {"ts": 1768721520000, "open": 0.1388, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 2551.0, "quote_volume": 354.33339, "trades": 7, "taker_buy_volume": 2474.0, "taker_buy_quote": 343.64579}, {"ts": 1768721580000, "open": 0.139, "high": 0.1392, "low": 0.1389, "close": 0.1389, "volume": 50463.8, "quote_volume": 7017.29438, "trades": 54, "taker_buy_volume": 12399.2, "taker_buy_quote": 1724.61055}, {"ts": 1768721640000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 32101.4, "quote_volume": 4457.90114, "trades": 43, "taker_buy_volume": 13785.7, "taker_buy_quote": 1914.29276}, {"ts": 1768721700000, "open": 0.1387, "high": 0.1387, "low": 0.1384, "close": 0.1386, "volume": 80852.1, "quote_volume": 11200.47659, "trades": 75, "taker_buy_volume": 18719.1, "taker_buy_quote": 2594.14063}, {"ts": 1768721760000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 1234.3, "quote_volume": 171.13969, "trades": 13, "taker_buy_volume": 657.1, "taker_buy_quote": 91.13977}, {"ts": 1768721820000, "open": 0.1386, "high": 0.1388, "low": 0.1385, "close": 0.1388, "volume": 77587.7, "quote_volume": 10762.04605, "trades": 43, "taker_buy_volume": 57924.5, "taker_buy_quote": 8034.26213}, {"ts": 1768721880000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 1277.5, "quote_volume": 177.30947, "trades": 7, "taker_buy_volume": 793.4, "taker_buy_quote": 110.12392}, {"ts": 1768721940000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1388, "volume": 7249.6, "quote_volume": 1006.23211, "trades": 17, "taker_buy_volume": 2666.4, "taker_buy_quote": 370.09632}, {"ts": 1768722000000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 7043.2, "quote_volume": 977.7488, "trades": 18, "taker_buy_volume": 5817.4, "taker_buy_quote": 807.60776}, {"ts": 1768722060000, "open": 0.1388, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 3365.3, "quote_volume": 467.44592, "trades": 20, "taker_buy_volume": 1649.3, "taker_buy_quote": 229.16544}, {"ts": 1768722120000, "open": 0.139, "high": 0.139, "low": 0.1388, "close": 0.1388, "volume": 6920.6, "quote_volume": 961.44594, "trades": 23, "taker_buy_volume": 2701.8, "taker_buy_quote": 375.4913}, {"ts": 1768722180000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 2191.3, "quote_volume": 304.51871, "trades": 10, "taker_buy_volume": 1991.2, "taker_buy_quote": 276.70481}, {"ts": 1768722240000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 4628.9, "quote_volume": 643.51046, "trades": 18, "taker_buy_volume": 933.6, "taker_buy_quote": 129.86376}, {"ts": 1768722300000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 1305.2, "quote_volume": 181.4152, "trades": 6, "taker_buy_volume": 1229.2, "taker_buy_quote": 170.8588}, {"ts": 1768722360000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 2766.2, "quote_volume": 384.5018, "trades": 11, "taker_buy_volume": 929.6, "taker_buy_quote": 129.2144}, {"ts": 1768722420000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 1446.5, "quote_volume": 201.0547, "trades": 7, "taker_buy_volume": 129.1, "taker_buy_quote": 17.9449}, {"ts": 1768722480000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 18902.2, "quote_volume": 2626.89859, "trades": 28, "taker_buy_volume": 10540.0, "taker_buy_quote": 1465.13444}, {"ts": 1768722540000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.139, "volume": 7508.6, "quote_volume": 1043.7807, "trades": 26, "taker_buy_volume": 5367.2, "taker_buy_quote": 746.1261}, {"ts": 1768722600000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 11618.1, "quote_volume": 1614.89265, "trades": 18, "taker_buy_volume": 10587.1, "taker_buy_quote": 1471.6069}, {"ts": 1768722660000, "open": 0.1389, "high": 0.1389, "low": 0.1387, "close": 0.1387, "volume": 3099.5, "quote_volume": 430.3155, "trades": 15, "taker_buy_volume": 115.8, "taker_buy_quote": 16.08462}, {"ts": 1768722720000, "open": 0.1387, "high": 0.1389, "low": 0.1386, "close": 0.1389, "volume": 27346.1, "quote_volume": 3793.94649, "trades": 49, "taker_buy_volume": 19069.8, "taker_buy_quote": 2646.29226}, {"ts": 1768722780000, "open": 0.1389, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 6346.9, "quote_volume": 881.70291, "trades": 27, "taker_buy_volume": 5042.6, "taker_buy_quote": 700.55069}, {"ts": 1768722840000, "open": 0.1389, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 10809.7, "quote_volume": 1501.54643, "trades": 20, "taker_buy_volume": 1659.2, "taker_buy_quote": 230.54924}, {"ts": 1768722900000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 1027.0, "quote_volume": 142.72196, "trades": 15, "taker_buy_volume": 716.6, "taker_buy_quote": 99.6074}, {"ts": 1768722960000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.139, "volume": 2912.9, "quote_volume": 404.87359, "trades": 24, "taker_buy_volume": 2108.7, "taker_buy_quote": 293.1465}, {"ts": 1768723020000, "open": 0.139, "high": 0.139, "low": 0.1388, "close": 0.1388, "volume": 17169.1, "quote_volume": 2384.86294, "trades": 47, "taker_buy_volume": 2033.0, "taker_buy_quote": 282.32318}, {"ts": 1768723080000, "open": 0.1388, "high": 0.1388, "low": 0.1388, "close": 0.1388, "volume": 270.6, "quote_volume": 37.55928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723140000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 1302.7, "quote_volume": 180.88594, "trades": 10, "taker_buy_volume": 711.8, "taker_buy_quote": 98.86902}, {"ts": 1768723200000, "open": 0.1388, "high": 0.1389, "low": 0.1387, "close": 0.1388, "volume": 5603.4, "quote_volume": 777.80018, "trades": 24, "taker_buy_volume": 4009.4, "taker_buy_quote": 556.56733}, {"ts": 1768723260000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.139, "volume": 27036.8, "quote_volume": 3758.12989, "trades": 71, "taker_buy_volume": 24524.6, "taker_buy_quote": 3408.97305}, {"ts": 1768723320000, "open": 0.1389, "high": 0.1389, "low": 0.1387, "close": 0.1389, "volume": 10338.0, "quote_volume": 1435.13634, "trades": 35, "taker_buy_volume": 2335.9, "taker_buy_quote": 324.30929}, {"ts": 1768723380000, "open": 0.1389, "high": 0.139, "low": 0.1388, "close": 0.1389, "volume": 22323.1, "quote_volume": 3100.71205, "trades": 54, "taker_buy_volume": 4337.2, "taker_buy_quote": 602.5063}, {"ts": 1768723440000, "open": 0.1388, "high": 0.1389, "low": 0.1387, "close": 0.1387, "volume": 5342.2, "quote_volume": 741.50522, "trades": 13, "taker_buy_volume": 221.7, "taker_buy_quote": 30.79413}, {"ts": 1768723500000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1388, "volume": 3747.8, "quote_volume": 520.11601, "trades": 26, "taker_buy_volume": 2961.5, "taker_buy_quote": 411.0562}, {"ts": 1768723560000, "open": 0.1387, "high": 0.1388, "low": 0.1387, "close": 0.1388, "volume": 2453.9, "quote_volume": 340.58403, "trades": 12, "taker_buy_volume": 2281.0, "taker_buy_quote": 316.6028}, {"ts": 1768723620000, "open": 0.1388, "high": 0.1388, "low": 0.1386, "close": 0.1386, "volume": 11961.6, "quote_volume": 1659.15189, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723680000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 21486.3, "quote_volume": 2979.65491, "trades": 26, "taker_buy_volume": 12859.8, "taker_buy_quote": 1783.65426}, {"ts": 1768723740000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 3463.4, "quote_volume": 480.01932, "trades": 13, "taker_buy_volume": 1112.7, "taker_buy_quote": 154.22022}, {"ts": 1768723800000, "open": 0.1386, "high": 0.1386, "low": 0.1386, "close": 0.1386, "volume": 26506.3, "quote_volume": 3673.77318, "trades": 26, "taker_buy_volume": 23508.5, "taker_buy_quote": 3258.2781}, {"ts": 1768723860000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 2686.1, "quote_volume": 372.40899, "trades": 16, "taker_buy_volume": 2072.6, "taker_buy_quote": 287.37789}, {"ts": 1768723920000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 903.8, "quote_volume": 125.31189, "trades": 4, "taker_buy_volume": 452.1, "taker_buy_quote": 62.70627}, {"ts": 1768723980000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 3218.1, "quote_volume": 446.34291, "trades": 10, "taker_buy_volume": 3142.5, "taker_buy_quote": 435.86475}, {"ts": 1768724040000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 82356.5, "quote_volume": 11431.18234, "trades": 25, "taker_buy_volume": 82356.5, "taker_buy_quote": 11431.18234}, {"ts": 1768724100000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 16746.5, "quote_volume": 2324.60871, "trades": 31, "taker_buy_volume": 1806.1, "taker_buy_quote": 250.69462}, {"ts": 1768724160000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 8893.3, "quote_volume": 1234.41597, "trades": 28, "taker_buy_volume": 5685.3, "taker_buy_quote": 789.14557}, {"ts": 1768724220000, "open": 0.1388, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 6756.0, "quote_volume": 938.03676, "trades": 23, "taker_buy_volume": 2674.7, "taker_buy_quote": 371.55232}, {"ts": 1768724280000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 7400.5, "quote_volume": 1028.28929, "trades": 28, "taker_buy_volume": 4684.0, "taker_buy_quote": 650.96744}, {"ts": 1768724340000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 28279.6, "quote_volume": 3933.81337, "trades": 38, "taker_buy_volume": 28166.7, "taker_buy_quote": 3918.10898}, {"ts": 1768724400000, "open": 0.1392, "high": 0.1394, "low": 0.1392, "close": 0.1392, "volume": 43691.9, "quote_volume": 6084.80828, "trades": 39, "taker_buy_volume": 40803.9, "taker_buy_quote": 5682.52544}, {"ts": 1768724460000, "open": 0.1393, "high": 0.1393, "low": 0.139, "close": 0.139, "volume": 28530.0, "quote_volume": 3970.67732, "trades": 32, "taker_buy_volume": 7352.1, "taker_buy_quote": 1023.58005}, {"ts": 1768724520000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 22370.7, "quote_volume": 3113.35185, "trades": 28, "taker_buy_volume": 21781.5, "taker_buy_quote": 3031.4021}, {"ts": 1768724580000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 23346.4, "quote_volume": 3251.00275, "trades": 26, "taker_buy_volume": 21175.3, "taker_buy_quote": 2948.78563}, {"ts": 1768724640000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 9548.6, "quote_volume": 1328.71176, "trades": 24, "taker_buy_volume": 4846.4, "taker_buy_quote": 674.42196}, {"ts": 1768724700000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 7426.1, "quote_volume": 1033.24467, "trades": 18, "taker_buy_volume": 7203.6, "taker_buy_quote": 1002.29492}, {"ts": 1768724760000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 9119.6, "quote_volume": 1269.51968, "trades": 21, "taker_buy_volume": 6417.5, "taker_buy_quote": 893.3913}, {"ts": 1768724820000, "open": 0.1393, "high": 0.1394, "low": 0.1392, "close": 0.1392, "volume": 10719.1, "quote_volume": 1493.46346, "trades": 46, "taker_buy_volume": 7136.2, "taker_buy_quote": 994.38915}, {"ts": 1768724880000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 9047.3, "quote_volume": 1260.27382, "trades": 18, "taker_buy_volume": 6595.7, "taker_buy_quote": 918.78101}, {"ts": 1768724940000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 12404.0, "quote_volume": 1727.86268, "trades": 17, "taker_buy_volume": 12258.8, "taker_buy_quote": 1707.65084}, {"ts": 1768725000000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 40825.6, "quote_volume": 5682.62228, "trades": 44, "taker_buy_volume": 24576.1, "taker_buy_quote": 3421.10557}, {"ts": 1768725060000, "open": 0.1393, "high": 0.1394, "low": 0.1392, "close": 0.1392, "volume": 6074.3, "quote_volume": 846.05265, "trades": 22, "taker_buy_volume": 2154.3, "taker_buy_quote": 300.10188}, {"ts": 1768725120000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 41542.8, "quote_volume": 5790.96633, "trades": 43, "taker_buy_volume": 28442.0, "taker_buy_quote": 3964.72985}, {"ts": 1768725180000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 8121.6, "quote_volume": 1132.15168, "trades": 15, "taker_buy_volume": 1000.2, "taker_buy_quote": 139.43576}, {"ts": 1768725240000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 5035.1, "quote_volume": 701.93638, "trades": 17, "taker_buy_volume": 691.3, "taker_buy_quote": 96.4181}, {"ts": 1768725300000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 5826.9, "quote_volume": 812.26239, "trades": 18, "taker_buy_volume": 2925.9, "taker_buy_quote": 407.87046}, {"ts": 1768725360000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 6485.2, "quote_volume": 904.03688, "trades": 14, "taker_buy_volume": 1469.0, "taker_buy_quote": 204.7786}, {"ts": 1768725420000, "open": 0.1393, "high": 0.1394, "low": 0.1392, "close": 0.1394, "volume": 11581.9, "quote_volume": 1613.46994, "trades": 39, "taker_buy_volume": 3679.8, "taker_buy_quote": 512.83589}, {"ts": 1768725480000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 42579.8, "quote_volume": 5941.67341, "trades": 44, "taker_buy_volume": 27381.4, "taker_buy_quote": 3820.02067}, {"ts": 1768725540000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 18680.8, "quote_volume": 2609.65236, "trades": 16, "taker_buy_volume": 18126.8, "taker_buy_quote": 2532.31396}, {"ts": 1768725600000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 12530.8, "quote_volume": 1750.54205, "trades": 32, "taker_buy_volume": 3677.9, "taker_buy_quote": 513.80263}, {"ts": 1768725660000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 6552.3, "quote_volume": 915.36348, "trades": 19, "taker_buy_volume": 2402.0, "taker_buy_quote": 335.56657}, {"ts": 1768725720000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 29348.5, "quote_volume": 4101.11177, "trades": 38, "taker_buy_volume": 16548.8, "taker_buy_quote": 2313.34708}, {"ts": 1768725780000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 12499.0, "quote_volume": 1745.66558, "trades": 23, "taker_buy_volume": 3913.9, "taker_buy_quote": 546.77183}, {"ts": 1768725840000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 83769.7, "quote_volume": 11685.91254, "trades": 58, "taker_buy_volume": 4246.9, "taker_buy_quote": 592.48194}, {"ts": 1768725900000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 6853.7, "quote_volume": 956.11118, "trades": 15, "taker_buy_volume": 2678.4, "taker_buy_quote": 373.65683}, {"ts": 1768725960000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 28984.4, "quote_volume": 4042.25379, "trades": 28, "taker_buy_volume": 14377.2, "taker_buy_quote": 2005.04333}, {"ts": 1768726020000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 5424.0, "quote_volume": 756.62994, "trades": 15, "taker_buy_volume": 5094.6, "taker_buy_quote": 710.70414}, {"ts": 1768726080000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 25222.8, "quote_volume": 3521.22716, "trades": 23, "taker_buy_volume": 2325.1, "taker_buy_quote": 324.7161}, {"ts": 1768726140000, "open": 0.1396, "high": 0.1399, "low": 0.1396, "close": 0.1399, "volume": 10212.2, "quote_volume": 1426.37307, "trades": 38, "taker_buy_volume": 5992.1, "taker_buy_quote": 837.24711}, {"ts": 1768726200000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.14, "volume": 39684.3, "quote_volume": 5554.12557, "trades": 44, "taker_buy_volume": 34477.2, "taker_buy_quote": 4825.14755}, {"ts": 1768726260000, "open": 0.1399, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 5854.2, "quote_volume": 818.81465, "trades": 31, "taker_buy_volume": 862.6, "taker_buy_quote": 120.68826}, {"ts": 1768726320000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 7853.2, "quote_volume": 1097.76841, "trades": 30, "taker_buy_volume": 4203.7, "taker_buy_quote": 587.6719}, {"ts": 1768726380000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1397, "volume": 6338.7, "quote_volume": 885.50394, "trades": 16, "taker_buy_volume": 6067.5, "taker_buy_quote": 847.63709}, {"ts": 1768726440000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 143.0, "quote_volume": 19.98425, "trades": 3, "taker_buy_volume": 71.5, "taker_buy_quote": 9.9957}, {"ts": 1768726500000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 5235.9, "quote_volume": 731.96452, "trades": 19, "taker_buy_volume": 1208.1, "taker_buy_quote": 168.89238}, {"ts": 1768726560000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 4628.0, "quote_volume": 647.04202, "trades": 27, "taker_buy_volume": 1504.8, "taker_buy_quote": 210.44048}, {"ts": 1768726620000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 10645.4, "quote_volume": 1488.464, "trades": 34, "taker_buy_volume": 9559.0, "taker_buy_quote": 1336.60824}, {"ts": 1768726680000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 2310.6, "quote_volume": 322.98892, "trades": 13, "taker_buy_volume": 299.2, "taker_buy_quote": 41.82816}, {"ts": 1768726740000, "open": 0.1397, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 9847.4, "quote_volume": 1375.69203, "trades": 22, "taker_buy_volume": 260.4, "taker_buy_quote": 36.39649}, {"ts": 1768726800000, "open": 0.1397, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 8875.9, "quote_volume": 1239.09752, "trades": 32, "taker_buy_volume": 5923.4, "taker_buy_quote": 826.93593}, {"ts": 1768726860000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 33914.7, "quote_volume": 4734.77299, "trades": 49, "taker_buy_volume": 6276.0, "taker_buy_quote": 876.41047}, {"ts": 1768726920000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 7440.8, "quote_volume": 1039.50334, "trades": 19, "taker_buy_volume": 6108.3, "taker_buy_quote": 853.35309}, {"ts": 1768726980000, "open": 0.1397, "high": 0.1399, "low": 0.1397, "close": 0.1399, "volume": 16433.0, "quote_volume": 2298.74772, "trades": 33, "taker_buy_volume": 6078.2, "taker_buy_quote": 850.16474}, {"ts": 1768727040000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 3312.0, "quote_volume": 463.3488, "trades": 9, "taker_buy_volume": 3312.0, "taker_buy_quote": 463.3488}, {"ts": 1768727100000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 1460.4, "quote_volume": 204.47543, "trades": 13, "taker_buy_volume": 1307.1, "taker_buy_quote": 183.01343}, {"ts": 1768727160000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 83442.1, "quote_volume": 11676.81167, "trades": 50, "taker_buy_volume": 5037.1, "taker_buy_quote": 704.69029}, {"ts": 1768727220000, "open": 0.1399, "high": 0.1399, "low": 0.1395, "close": 0.1395, "volume": 22036.5, "quote_volume": 3078.90394, "trades": 82, "taker_buy_volume": 11314.2, "taker_buy_quote": 1580.63698}, {"ts": 1768727280000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 2151.0, "quote_volume": 300.14183, "trades": 24, "taker_buy_volume": 773.3, "taker_buy_quote": 107.95268}, {"ts": 1768727340000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 5659.1, "quote_volume": 790.13799, "trades": 27, "taker_buy_volume": 5405.7, "taker_buy_quote": 754.76335}, {"ts": 1768727400000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 1904.9, "quote_volume": 266.37157, "trades": 16, "taker_buy_volume": 1660.9, "taker_buy_quote": 232.26037}, {"ts": 1768727460000, "open": 0.1399, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 7212.1, "quote_volume": 1008.77902, "trades": 29, "taker_buy_volume": 1333.0, "taker_buy_quote": 186.49392}, {"ts": 1768727520000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.14, "volume": 35970.9, "quote_volume": 5033.63907, "trades": 40, "taker_buy_volume": 30579.1, "taker_buy_quote": 4279.28874}, {"ts": 1768727580000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 3692.7, "quote_volume": 516.79333, "trades": 15, "taker_buy_volume": 1846.0, "taker_buy_quote": 258.44}, {"ts": 1768727640000, "open": 0.14, "high": 0.14, "low": 0.1397, "close": 0.1398, "volume": 13778.5, "quote_volume": 1926.71786, "trades": 41, "taker_buy_volume": 2668.9, "taker_buy_quote": 373.1746}, {"ts": 1768727700000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1399, "volume": 14071.8, "quote_volume": 1967.79373, "trades": 41, "taker_buy_volume": 9092.5, "taker_buy_quote": 1271.73195}, {"ts": 1768727760000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.1399, "volume": 1662.1, "quote_volume": 232.53672, "trades": 16, "taker_buy_volume": 1441.4, "taker_buy_quote": 201.67502}, {"ts": 1768727820000, "open": 0.1399, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 35262.7, "quote_volume": 4933.786, "trades": 69, "taker_buy_volume": 13932.8, "taker_buy_quote": 1949.91233}, {"ts": 1768727880000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.14, "volume": 2796.6, "quote_volume": 391.2326, "trades": 20, "taker_buy_volume": 2312.4, "taker_buy_quote": 323.54144}, {"ts": 1768727940000, "open": 0.1399, "high": 0.1402, "low": 0.1399, "close": 0.14, "volume": 66558.0, "quote_volume": 9328.19732, "trades": 56, "taker_buy_volume": 58735.8, "taker_buy_quote": 8232.51094}, {"ts": 1768728000000, "open": 0.14, "high": 0.1403, "low": 0.14, "close": 0.1402, "volume": 14047.9, "quote_volume": 1968.08929, "trades": 22, "taker_buy_volume": 8771.1, "taker_buy_quote": 1229.05015}, {"ts": 1768728060000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1405, "volume": 72410.0, "quote_volume": 10160.22916, "trades": 41, "taker_buy_volume": 68604.5, "taker_buy_quote": 9626.15235}, {"ts": 1768728120000, "open": 0.1404, "high": 0.1408, "low": 0.1404, "close": 0.1407, "volume": 80152.4, "quote_volume": 11265.92036, "trades": 68, "taker_buy_volume": 67081.5, "taker_buy_quote": 9428.60634}, {"ts": 1768728180000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 51812.2, "quote_volume": 7290.16349, "trades": 57, "taker_buy_volume": 16098.8, "taker_buy_quote": 2265.79247}, {"ts": 1768728240000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 32921.3, "quote_volume": 4628.90626, "trades": 18, "taker_buy_volume": 1714.8, "taker_buy_quote": 241.27236}, {"ts": 1768728300000, "open": 0.1406, "high": 0.1406, "low": 0.1403, "close": 0.1405, "volume": 13409.4, "quote_volume": 1883.26867, "trades": 36, "taker_buy_volume": 7621.9, "taker_buy_quote": 1070.42884}, {"ts": 1768728360000, "open": 0.1405, "high": 0.1405, "low": 0.1402, "close": 0.1404, "volume": 14307.0, "quote_volume": 2008.70999, "trades": 48, "taker_buy_volume": 6433.1, "taker_buy_quote": 903.36998}, {"ts": 1768728420000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 2689.8, "quote_volume": 377.57019, "trades": 17, "taker_buy_volume": 1912.5, "taker_buy_quote": 268.515}, {"ts": 1768728480000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 20613.3, "quote_volume": 2896.96663, "trades": 36, "taker_buy_volume": 9465.6, "taker_buy_quote": 1329.92381}, {"ts": 1768728540000, "open": 0.1406, "high": 0.1407, "low": 0.1405, "close": 0.1407, "volume": 24160.9, "quote_volume": 3397.66546, "trades": 35, "taker_buy_volume": 19332.7, "taker_buy_quote": 2718.76272}, {"ts": 1768728600000, "open": 0.1407, "high": 0.1413, "low": 0.1407, "close": 0.141, "volume": 74437.1, "quote_volume": 10494.94582, "trades": 92, "taker_buy_volume": 62320.1, "taker_buy_quote": 8785.69963}, {"ts": 1768728660000, "open": 0.1411, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 34652.7, "quote_volume": 4889.41817, "trades": 38, "taker_buy_volume": 25461.0, "taker_buy_quote": 3592.72298}, {"ts": 1768728720000, "open": 0.1409, "high": 0.1414, "low": 0.1409, "close": 0.1413, "volume": 38323.3, "quote_volume": 5412.35289, "trades": 55, "taker_buy_volume": 35435.2, "taker_buy_quote": 5004.40435}, {"ts": 1768728780000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 15707.9, "quote_volume": 2220.69155, "trades": 21, "taker_buy_volume": 11652.8, "taker_buy_quote": 1647.70592}, {"ts": 1768728840000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 20903.6, "quote_volume": 2954.76023, "trades": 34, "taker_buy_volume": 19017.0, "taker_buy_quote": 2688.18365}, {"ts": 1768728900000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1413, "volume": 14441.8, "quote_volume": 2039.89578, "trades": 41, "taker_buy_volume": 11245.0, "taker_buy_quote": 1588.51534}, {"ts": 1768728960000, "open": 0.1414, "high": 0.1414, "low": 0.1412, "close": 0.1413, "volume": 8181.4, "quote_volume": 1156.05489, "trades": 29, "taker_buy_volume": 3323.2, "taker_buy_quote": 469.68108}, {"ts": 1768729020000, "open": 0.1412, "high": 0.1415, "low": 0.1412, "close": 0.1414, "volume": 80351.6, "quote_volume": 11360.89247, "trades": 86, "taker_buy_volume": 56002.7, "taker_buy_quote": 7918.58192}, {"ts": 1768729080000, "open": 0.1413, "high": 0.1414, "low": 0.1412, "close": 0.1413, "volume": 19054.7, "quote_volume": 2692.44765, "trades": 32, "taker_buy_volume": 16904.2, "taker_buy_quote": 2388.60979}, {"ts": 1768729140000, "open": 0.1413, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 44535.1, "quote_volume": 6292.44401, "trades": 15, "taker_buy_volume": 142.8, "taker_buy_quote": 20.18485}, {"ts": 1768729200000, "open": 0.1413, "high": 0.1413, "low": 0.1408, "close": 0.1409, "volume": 202082.5, "quote_volume": 28499.72359, "trades": 121, "taker_buy_volume": 41392.3, "taker_buy_quote": 5837.36229}, {"ts": 1768729260000, "open": 0.1409, "high": 0.141, "low": 0.1408, "close": 0.141, "volume": 82459.5, "quote_volume": 11614.97296, "trades": 69, "taker_buy_volume": 23393.2, "taker_buy_quote": 3295.81301}, {"ts": 1768729320000, "open": 0.1409, "high": 0.1409, "low": 0.1408, "close": 0.1408, "volume": 39319.2, "quote_volume": 5538.57428, "trades": 42, "taker_buy_volume": 553.9, "taker_buy_quote": 78.04451}, {"ts": 1768729380000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 98124.1, "quote_volume": 13815.80608, "trades": 53, "taker_buy_volume": 67814.4, "taker_buy_quote": 9548.26752}, {"ts": 1768729440000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 23851.5, "quote_volume": 3358.15196, "trades": 25, "taker_buy_volume": 10394.2, "taker_buy_quote": 1463.50336}, {"ts": 1768729500000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 23502.5, "quote_volume": 3306.82797, "trades": 15, "taker_buy_volume": 262.2, "taker_buy_quote": 36.91776}, {"ts": 1768729560000, "open": 0.1408, "high": 0.141, "low": 0.1407, "close": 0.1409, "volume": 135525.9, "quote_volume": 19076.36069, "trades": 77, "taker_buy_volume": 65004.2, "taker_buy_quote": 9153.94288}, {"ts": 1768729620000, "open": 0.141, "high": 0.141, "low": 0.1407, "close": 0.1407, "volume": 18715.6, "quote_volume": 2635.67328, "trades": 42, "taker_buy_volume": 4100.3, "taker_buy_quote": 577.73971}, {"ts": 1768729680000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 149972.9, "quote_volume": 21107.20593, "trades": 61, "taker_buy_volume": 140631.0, "taker_buy_quote": 19792.8006}, {"ts": 1768729740000, "open": 0.1408, "high": 0.1412, "low": 0.1408, "close": 0.1412, "volume": 73177.7, "quote_volume": 10323.67774, "trades": 72, "taker_buy_volume": 22922.2, "taker_buy_quote": 3234.56514}, {"ts": 1768729800000, "open": 0.1413, "high": 0.142, "low": 0.1404, "close": 0.1407, "volume": 847458.8, "quote_volume": 119661.36427, "trades": 718, "taker_buy_volume": 382411.7, "taker_buy_quote": 53951.34627}, {"ts": 1768729860000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1405, "volume": 149815.2, "quote_volume": 21049.14751, "trades": 148, "taker_buy_volume": 37680.5, "taker_buy_quote": 5294.14801}, {"ts": 1768729920000, "open": 0.1405, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 69201.9, "quote_volume": 9723.10347, "trades": 78, "taker_buy_volume": 17170.2, "taker_buy_quote": 2413.21856}, {"ts": 1768729980000, "open": 0.1404, "high": 0.1404, "low": 0.1402, "close": 0.1403, "volume": 35146.9, "quote_volume": 4930.80663, "trades": 44, "taker_buy_volume": 6064.6, "taker_buy_quote": 850.87191}, {"ts": 1768730040000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 98949.4, "quote_volume": 13866.17928, "trades": 86, "taker_buy_volume": 50518.0, "taker_buy_quote": 7079.63586}, {"ts": 1768730100000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 9924.7, "quote_volume": 1391.12384, "trades": 38, "taker_buy_volume": 1008.0, "taker_buy_quote": 141.3216}, {"ts": 1768730160000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 11121.3, "quote_volume": 1558.53212, "trades": 24, "taker_buy_volume": 4379.9, "taker_buy_quote": 614.06198}, {"ts": 1768730220000, "open": 0.1402, "high": 0.1402, "low": 0.14, "close": 0.1401, "volume": 25830.4, "quote_volume": 3619.91657, "trades": 31, "taker_buy_volume": 1027.8, "taker_buy_quote": 144.08186}, {"ts": 1768730280000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1401, "volume": 10711.9, "quote_volume": 1500.47417, "trades": 38, "taker_buy_volume": 4692.5, "taker_buy_quote": 657.42704}, {"ts": 1768730340000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 39337.2, "quote_volume": 5509.23124, "trades": 57, "taker_buy_volume": 13591.2, "taker_buy_quote": 1903.81589}, {"ts": 1768730400000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 5448.7, "quote_volume": 763.64444, "trades": 24, "taker_buy_volume": 5370.3, "taker_buy_quote": 752.66844}, {"ts": 1768730460000, "open": 0.1403, "high": 0.1404, "low": 0.1398, "close": 0.1398, "volume": 82708.6, "quote_volume": 11594.90213, "trades": 107, "taker_buy_volume": 26689.8, "taker_buy_quote": 3746.99721}, {"ts": 1768730520000, "open": 0.1398, "high": 0.14, "low": 0.1397, "close": 0.14, "volume": 13490.3, "quote_volume": 1887.39613, "trades": 41, "taker_buy_volume": 13192.3, "taker_buy_quote": 1845.72003}, {"ts": 1768730580000, "open": 0.14, "high": 0.14, "low": 0.1397, "close": 0.1397, "volume": 34969.5, "quote_volume": 4890.33225, "trades": 29, "taker_buy_volume": 78.5, "taker_buy_quote": 10.99}, {"ts": 1768730640000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 1261.3, "quote_volume": 176.24749, "trades": 12, "taker_buy_volume": 438.8, "taker_buy_quote": 61.34424}, {"ts": 1768730700000, "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 65063.8, "quote_volume": 9087.23689, "trades": 52, "taker_buy_volume": 15666.7, "taker_buy_quote": 2188.48742}, {"ts": 1768730760000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 80474.4, "quote_volume": 11229.08718, "trades": 64, "taker_buy_volume": 24929.7, "taker_buy_quote": 3477.98268}, {"ts": 1768730820000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 25982.3, "quote_volume": 3629.71135, "trades": 39, "taker_buy_volume": 20722.2, "taker_buy_quote": 2894.89134}, {"ts": 1768730880000, "open": 0.1397, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 47396.1, "quote_volume": 6625.61473, "trades": 36, "taker_buy_volume": 46365.7, "taker_buy_quote": 6481.65572}, {"ts": 1768730940000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.14, "volume": 4842.0, "quote_volume": 677.48317, "trades": 19, "taker_buy_volume": 3966.4, "taker_buy_quote": 554.99387}, {"ts": 1768731000000, "open": 0.1399, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 11950.1, "quote_volume": 1671.52916, "trades": 22, "taker_buy_volume": 190.4, "taker_buy_quote": 26.63696}, {"ts": 1768731060000, "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 12405.8, "quote_volume": 1732.72049, "trades": 21, "taker_buy_volume": 118.5, "taker_buy_quote": 16.5663}, {"ts": 1768731120000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1398, "volume": 2759.6, "quote_volume": 385.55822, "trades": 22, "taker_buy_volume": 2410.5, "taker_buy_quote": 336.79615}, {"ts": 1768731180000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 7694.0, "quote_volume": 1075.22957, "trades": 15, "taker_buy_volume": 3777.7, "taker_buy_quote": 528.12246}, {"ts": 1768731240000, "open": 0.1398, "high": 0.14, "low": 0.1397, "close": 0.1399, "volume": 8440.1, "quote_volume": 1180.41646, "trades": 24, "taker_buy_volume": 5587.8, "taker_buy_quote": 781.47115}, {"ts": 1768731300000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 8538.2, "quote_volume": 1194.46384, "trades": 21, "taker_buy_volume": 8234.8, "taker_buy_quote": 1152.04852}, {"ts": 1768731360000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 14430.9, "quote_volume": 2020.326, "trades": 29, "taker_buy_volume": 10581.8, "taker_buy_quote": 1481.452}, {"ts": 1768731420000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1399, "volume": 16392.2, "quote_volume": 2293.0712, "trades": 40, "taker_buy_volume": 7254.0, "taker_buy_quote": 1015.01227}, {"ts": 1768731480000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 30342.1, "quote_volume": 4241.84247, "trades": 49, "taker_buy_volume": 22992.8, "taker_buy_quote": 3214.45091}, {"ts": 1768731540000, "open": 0.1399, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 13987.7, "quote_volume": 1956.49532, "trades": 29, "taker_buy_volume": 7846.2, "taker_buy_quote": 1097.68338}, {"ts": 1768731600000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 4241.2, "quote_volume": 593.43449, "trades": 15, "taker_buy_volume": 3158.4, "taker_buy_quote": 441.95077}, {"ts": 1768731660000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 30519.2, "quote_volume": 4274.8146, "trades": 39, "taker_buy_volume": 22963.0, "taker_buy_quote": 3216.9466}, {"ts": 1768731720000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 13284.8, "quote_volume": 1861.09068, "trades": 18, "taker_buy_volume": 12186.8, "taker_buy_quote": 1707.37068}, {"ts": 1768731780000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 4157.7, "quote_volume": 582.128, "trades": 9, "taker_buy_volume": 500.0, "taker_buy_quote": 70.05}, {"ts": 1768731840000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 1014.2, "quote_volume": 141.93085, "trades": 6, "taker_buy_volume": 442.7, "taker_buy_quote": 61.978}, {"ts": 1768731900000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 2673.3, "quote_volume": 374.00181, "trades": 11, "taker_buy_volume": 71.4, "taker_buy_quote": 9.996}, {"ts": 1768731960000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 184.5, "quote_volume": 25.82287, "trades": 3, "taker_buy_volume": 113.2, "taker_buy_quote": 15.848}, {"ts": 1768732020000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 11897.4, "quote_volume": 1664.6945, "trades": 23, "taker_buy_volume": 3945.3, "taker_buy_quote": 552.31991}, {"ts": 1768732080000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 17049.8, "quote_volume": 2385.27487, "trades": 19, "taker_buy_volume": 10870.9, "taker_buy_quote": 1520.84676}, {"ts": 1768732140000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.14, "volume": 116965.4, "quote_volume": 16365.89181, "trades": 44, "taker_buy_volume": 91200.1, "taker_buy_quote": 12761.38544}, {"ts": 1768732200000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 8323.1, "quote_volume": 1165.19869, "trades": 11, "taker_buy_volume": 714.2, "taker_buy_quote": 99.988}, {"ts": 1768732260000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 11111.6, "quote_volume": 1555.61299, "trades": 16, "taker_buy_volume": 5083.4, "taker_buy_quote": 711.676}, {"ts": 1768732320000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 39186.5, "quote_volume": 5489.03719, "trades": 30, "taker_buy_volume": 25330.4, "taker_buy_quote": 3547.98122}, {"ts": 1768732380000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 70955.7, "quote_volume": 9938.82206, "trades": 23, "taker_buy_volume": 98.1, "taker_buy_quote": 13.74381}, {"ts": 1768732440000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 36442.8, "quote_volume": 5105.61428, "trades": 16, "taker_buy_volume": 36128.8, "taker_buy_quote": 5061.64488}, {"ts": 1768732500000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 38047.4, "quote_volume": 5333.04287, "trades": 31, "taker_buy_volume": 23743.5, "taker_buy_quote": 3328.8387}, {"ts": 1768732560000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 12338.1, "quote_volume": 1727.00204, "trades": 27, "taker_buy_volume": 702.2, "taker_buy_quote": 98.25569}, {"ts": 1768732620000, "open": 0.1399, "high": 0.14, "low": 0.1398, "close": 0.1399, "volume": 19902.1, "quote_volume": 2785.63544, "trades": 29, "taker_buy_volume": 19176.3, "taker_buy_quote": 2684.15146}, {"ts": 1768732680000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 26096.5, "quote_volume": 3653.51713, "trades": 24, "taker_buy_volume": 12166.9, "taker_buy_quote": 1703.37313}, {"ts": 1768732740000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 1758.9, "quote_volume": 246.246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732800000, "open": 0.14, "high": 0.1401, "low": 0.1398, "close": 0.1399, "volume": 53641.7, "quote_volume": 7506.13027, "trades": 38, "taker_buy_volume": 2683.8, "taker_buy_quote": 375.70002}, {"ts": 1768732860000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 7935.3, "quote_volume": 1110.12107, "trades": 21, "taker_buy_volume": 7661.3, "taker_buy_quote": 1071.81587}, {"ts": 1768732920000, "open": 0.14, "high": 0.1402, "low": 0.1399, "close": 0.1401, "volume": 10858.5, "quote_volume": 1520.70874, "trades": 37, "taker_buy_volume": 10192.4, "taker_buy_quote": 1427.46346}, {"ts": 1768732980000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 1239.2, "quote_volume": 173.6512, "trades": 11, "taker_buy_volume": 392.8, "taker_buy_quote": 55.07056}, {"ts": 1768733040000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 5113.3, "quote_volume": 716.86916, "trades": 21, "taker_buy_volume": 4958.3, "taker_buy_quote": 695.15366}, {"ts": 1768733100000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 1268.0, "quote_volume": 177.6468, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733160000, "open": 0.1401, "high": 0.1403, "low": 0.1401, "close": 0.1402, "volume": 157814.2, "quote_volume": 22125.55105, "trades": 26, "taker_buy_volume": 157664.1, "taker_buy_quote": 22104.51095}, {"ts": 1768733220000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 136637.8, "quote_volume": 19156.61956, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733280000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 78546.6, "quote_volume": 11020.14684, "trades": 39, "taker_buy_volume": 77986.3, "taker_buy_quote": 10941.53675}, {"ts": 1768733340000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 4894.4, "quote_volume": 686.69948, "trades": 10, "taker_buy_volume": 151.6, "taker_buy_quote": 21.28464}, {"ts": 1768733400000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 1958.5, "quote_volume": 274.87866, "trades": 12, "taker_buy_volume": 1011.1, "taker_buy_quote": 141.95844}, {"ts": 1768733460000, "open": 0.1403, "high": 0.1407, "low": 0.1403, "close": 0.1407, "volume": 97482.5, "quote_volume": 13704.66172, "trades": 89, "taker_buy_volume": 79002.9, "taker_buy_quote": 11104.77875}, {"ts": 1768733520000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 1707.0, "quote_volume": 240.30961, "trades": 13, "taker_buy_volume": 1347.1, "taker_buy_quote": 189.67168}, {"ts": 1768733580000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 35298.2, "quote_volume": 4969.68651, "trades": 23, "taker_buy_volume": 17697.5, "taker_buy_quote": 2491.808}, {"ts": 1768733640000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 59709.9, "quote_volume": 8400.97921, "trades": 43, "taker_buy_volume": 78.1, "taker_buy_quote": 10.98867}, {"ts": 1768733700000, "open": 0.1405, "high": 0.1407, "low": 0.1405, "close": 0.1407, "volume": 6393.9, "quote_volume": 898.98953, "trades": 15, "taker_buy_volume": 5520.8, "taker_buy_quote": 776.24728}, {"ts": 1768733760000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 10017.6, "quote_volume": 1408.56324, "trades": 20, "taker_buy_volume": 3486.0, "taker_buy_quote": 490.22028}, {"ts": 1768733820000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 2801.3, "quote_volume": 394.04577, "trades": 6, "taker_buy_volume": 1829.9, "taker_buy_quote": 257.46693}, {"ts": 1768733880000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 802.8, "quote_volume": 112.9065, "trades": 9, "taker_buy_volume": 328.2, "taker_buy_quote": 46.17774}, {"ts": 1768733940000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 2750.7, "quote_volume": 386.88738, "trades": 10, "taker_buy_volume": 1389.6, "taker_buy_quote": 195.51672}, {"ts": 1768734000000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1405, "volume": 89756.1, "quote_volume": 12615.21927, "trades": 78, "taker_buy_volume": 39420.9, "taker_buy_quote": 5539.54085}, {"ts": 1768734060000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 21604.9, "quote_volume": 3037.65675, "trades": 17, "taker_buy_volume": 19054.8, "taker_buy_quote": 2679.11269}, {"ts": 1768734120000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 34210.0, "quote_volume": 4813.33851, "trades": 31, "taker_buy_volume": 25557.6, "taker_buy_quote": 3595.95432}, {"ts": 1768734180000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 1416.8, "quote_volume": 199.44051, "trades": 17, "taker_buy_volume": 967.5, "taker_buy_quote": 136.224}, {"ts": 1768734240000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 36887.2, "quote_volume": 5188.06168, "trades": 36, "taker_buy_volume": 423.1, "taker_buy_quote": 59.53213}, {"ts": 1768734300000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 29657.5, "quote_volume": 4168.00028, "trades": 48, "taker_buy_volume": 24999.2, "taker_buy_quote": 3513.50913}, {"ts": 1768734360000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 30675.9, "quote_volume": 4313.41883, "trades": 42, "taker_buy_volume": 26974.1, "taker_buy_quote": 3792.69686}, {"ts": 1768734420000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 12197.4, "quote_volume": 1716.277, "trades": 13, "taker_buy_volume": 11011.9, "taker_buy_quote": 1549.49108}, {"ts": 1768734480000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 4349.8, "quote_volume": 612.01686, "trades": 8, "taker_buy_volume": 66.0, "taker_buy_quote": 9.2862}, {"ts": 1768734540000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 10116.3, "quote_volume": 1423.38614, "trades": 21, "taker_buy_volume": 4650.4, "taker_buy_quote": 654.33401}, {"ts": 1768734600000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 400.4, "quote_volume": 56.31627, "trades": 9, "taker_buy_volume": 200.3, "taker_buy_quote": 28.18221}, {"ts": 1768734660000, "open": 0.1407, "high": 0.1407, "low": 0.1405, "close": 0.1405, "volume": 80156.4, "quote_volume": 11264.33973, "trades": 33, "taker_buy_volume": 115.7, "taker_buy_quote": 16.27899}, {"ts": 1768734720000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 7696.9, "quote_volume": 1082.2202, "trades": 14, "taker_buy_volume": 2851.4, "taker_buy_quote": 400.9429}, {"ts": 1768734780000, "open": 0.1407, "high": 0.1412, "low": 0.1407, "close": 0.1412, "volume": 132394.1, "quote_volume": 18664.35693, "trades": 102, "taker_buy_volume": 91743.2, "taker_buy_quote": 12931.9222}, {"ts": 1768734840000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 3259.9, "quote_volume": 460.1476, "trades": 18, "taker_buy_volume": 1757.1, "taker_buy_quote": 248.10252}, {"ts": 1768734900000, "open": 0.1412, "high": 0.1413, "low": 0.1411, "close": 0.1412, "volume": 20194.6, "quote_volume": 2851.24772, "trades": 27, "taker_buy_volume": 17671.8, "taker_buy_quote": 2495.27293}, {"ts": 1768734960000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 67605.2, "quote_volume": 9545.86285, "trades": 33, "taker_buy_volume": 9417.3, "taker_buy_quote": 1329.73137}, {"ts": 1768735020000, "open": 0.1413, "high": 0.1415, "low": 0.1412, "close": 0.1414, "volume": 75345.2, "quote_volume": 10653.036, "trades": 60, "taker_buy_volume": 73959.2, "taker_buy_quote": 10457.3055}, {"ts": 1768735080000, "open": 0.1415, "high": 0.1415, "low": 0.1413, "close": 0.1413, "volume": 131247.4, "quote_volume": 18551.52437, "trades": 48, "taker_buy_volume": 4094.0, "taker_buy_quote": 578.54092}, {"ts": 1768735140000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 2821.7, "quote_volume": 398.59069, "trades": 24, "taker_buy_volume": 1666.5, "taker_buy_quote": 235.47645}, {"ts": 1768735200000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.1411, "volume": 27543.8, "quote_volume": 3887.98676, "trades": 57, "taker_buy_volume": 21911.9, "taker_buy_quote": 3093.52165}, {"ts": 1768735260000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 17710.8, "quote_volume": 2500.78075, "trades": 26, "taker_buy_volume": 14257.1, "taker_buy_quote": 2013.11831}, {"ts": 1768735320000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 2593.0, "quote_volume": 366.11634, "trades": 11, "taker_buy_volume": 2440.4, "taker_buy_quote": 344.58448}, {"ts": 1768735380000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 1418.9, "quote_volume": 200.3344, "trades": 5, "taker_buy_volume": 1276.1, "taker_buy_quote": 180.18532}, {"ts": 1768735440000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 42940.4, "quote_volume": 6062.87587, "trades": 50, "taker_buy_volume": 39742.4, "taker_buy_quote": 5611.62688}, {"ts": 1768735500000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 6116.1, "quote_volume": 863.65525, "trades": 22, "taker_buy_volume": 5114.7, "taker_buy_quote": 722.25757}, {"ts": 1768735560000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 2505.7, "quote_volume": 353.81262, "trades": 4, "taker_buy_volume": 77.8, "taker_buy_quote": 10.99314}, {"ts": 1768735620000, "open": 0.1413, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 22916.6, "quote_volume": 3238.08661, "trades": 26, "taker_buy_volume": 3547.6, "taker_buy_quote": 501.38031}, {"ts": 1768735680000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 13013.6, "quote_volume": 1837.53476, "trades": 17, "taker_buy_volume": 144.4, "taker_buy_quote": 20.40372}, {"ts": 1768735740000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1411, "volume": 15734.6, "quote_volume": 2221.14391, "trades": 24, "taker_buy_volume": 4570.8, "taker_buy_quote": 644.97625}, {"ts": 1768735800000, "open": 0.1411, "high": 0.1413, "low": 0.1411, "close": 0.1413, "volume": 27832.5, "quote_volume": 3928.91312, "trades": 65, "taker_buy_volume": 23346.0, "taker_buy_quote": 3295.86797}, {"ts": 1768735860000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1413, "volume": 62848.6, "quote_volume": 8884.59495, "trades": 70, "taker_buy_volume": 38100.0, "taker_buy_quote": 5386.13745}, {"ts": 1768735920000, "open": 0.1413, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 19199.0, "quote_volume": 2712.77897, "trades": 22, "taker_buy_volume": 146.9, "taker_buy_quote": 20.76459}, {"ts": 1768735980000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 7420.8, "quote_volume": 1047.64986, "trades": 25, "taker_buy_volume": 4567.4, "taker_buy_quote": 644.91688}, {"ts": 1768736040000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 1402.0, "quote_volume": 197.79831, "trades": 13, "taker_buy_volume": 134.5, "taker_buy_quote": 18.97795}, {"ts": 1768736100000, "open": 0.1411, "high": 0.1411, "low": 0.1408, "close": 0.141, "volume": 20284.8, "quote_volume": 2859.93642, "trades": 46, "taker_buy_volume": 15477.4, "taker_buy_quote": 2182.15559}, {"ts": 1768736160000, "open": 0.141, "high": 0.1411, "low": 0.141, "close": 0.141, "volume": 49308.4, "quote_volume": 6952.49168, "trades": 28, "taker_buy_volume": 5237.3, "taker_buy_quote": 738.46658}, {"ts": 1768736220000, "open": 0.1411, "high": 0.1411, "low": 0.1409, "close": 0.141, "volume": 6928.5, "quote_volume": 976.56684, "trades": 18, "taker_buy_volume": 155.9, "taker_buy_quote": 21.98969}, {"ts": 1768736280000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 21601.4, "quote_volume": 3043.95108, "trades": 20, "taker_buy_volume": 20425.4, "taker_buy_quote": 2878.25268}, {"ts": 1768736340000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 1962.2, "quote_volume": 276.56082, "trades": 14, "taker_buy_volume": 868.4, "taker_buy_quote": 122.4444}, {"ts": 1768736400000, "open": 0.141, "high": 0.1411, "low": 0.1409, "close": 0.141, "volume": 78216.2, "quote_volume": 11028.17219, "trades": 62, "taker_buy_volume": 25505.6, "taker_buy_quote": 3596.314}, {"ts": 1768736460000, "open": 0.1411, "high": 0.1415, "low": 0.1411, "close": 0.1415, "volume": 129131.9, "quote_volume": 18245.96408, "trades": 117, "taker_buy_volume": 79212.1, "taker_buy_quote": 11192.36048}, {"ts": 1768736520000, "open": 0.1416, "high": 0.1417, "low": 0.1415, "close": 0.1416, "volume": 61013.7, "quote_volume": 8640.46031, "trades": 59, "taker_buy_volume": 52173.1, "taker_buy_quote": 7387.97392}, {"ts": 1768736580000, "open": 0.1416, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 7887.5, "quote_volume": 1116.11778, "trades": 30, "taker_buy_volume": 5177.0, "taker_buy_quote": 732.60962}, {"ts": 1768736640000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 5144.0, "quote_volume": 727.36884, "trades": 12, "taker_buy_volume": 72.4, "taker_buy_quote": 10.2446}, {"ts": 1768736700000, "open": 0.1415, "high": 0.1415, "low": 0.1413, "close": 0.1413, "volume": 6043.5, "quote_volume": 854.26368, "trades": 37, "taker_buy_volume": 2084.9, "taker_buy_quote": 294.71619}, {"ts": 1768736760000, "open": 0.1412, "high": 0.1413, "low": 0.1411, "close": 0.1413, "volume": 15278.2, "quote_volume": 2157.66163, "trades": 51, "taker_buy_volume": 13387.0, "taker_buy_quote": 1890.64702}, {"ts": 1768736820000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 11961.8, "quote_volume": 1691.79122, "trades": 33, "taker_buy_volume": 6451.8, "taker_buy_quote": 912.67722}, {"ts": 1768736880000, "open": 0.1415, "high": 0.1415, "low": 0.1412, "close": 0.1412, "volume": 12886.8, "quote_volume": 1821.63255, "trades": 35, "taker_buy_volume": 432.4, "taker_buy_quote": 61.1571}, {"ts": 1768736940000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.1411, "volume": 16350.7, "quote_volume": 2307.06668, "trades": 41, "taker_buy_volume": 9029.8, "taker_buy_quote": 1274.01094}, {"ts": 1768737000000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 23482.0, "quote_volume": 3313.46566, "trades": 40, "taker_buy_volume": 13734.7, "taker_buy_quote": 1938.12163}, {"ts": 1768737060000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 3025.4, "quote_volume": 426.90508, "trades": 16, "taker_buy_volume": 1051.7, "taker_buy_quote": 148.41601}, {"ts": 1768737120000, "open": 0.141, "high": 0.1411, "low": 0.141, "close": 0.141, "volume": 2351.8, "quote_volume": 331.61938, "trades": 10, "taker_buy_volume": 155.8, "taker_buy_quote": 21.98338}, {"ts": 1768737180000, "open": 0.141, "high": 0.1412, "low": 0.141, "close": 0.1411, "volume": 34894.4, "quote_volume": 4923.5974, "trades": 29, "taker_buy_volume": 6520.6, "taker_buy_quote": 920.07442}, {"ts": 1768737240000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 96374.1, "quote_volume": 13600.64018, "trades": 33, "taker_buy_volume": 48258.5, "taker_buy_quote": 6811.52902}, {"ts": 1768737300000, "open": 0.1411, "high": 0.1412, "low": 0.141, "close": 0.1412, "volume": 4507.8, "quote_volume": 635.98559, "trades": 22, "taker_buy_volume": 3786.4, "taker_buy_quote": 534.26819}, {"ts": 1768737360000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 14127.6, "quote_volume": 1992.90814, "trades": 25, "taker_buy_volume": 3713.2, "taker_buy_quote": 524.30384}, {"ts": 1768737420000, "open": 0.1409, "high": 0.141, "low": 0.1406, "close": 0.1406, "volume": 76418.3, "quote_volume": 10755.12373, "trades": 84, "taker_buy_volume": 19089.5, "taker_buy_quote": 2685.18846}, {"ts": 1768737480000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 12526.3, "quote_volume": 1762.43127, "trades": 39, "taker_buy_volume": 11666.9, "taker_buy_quote": 1641.54008}, {"ts": 1768737540000, "open": 0.1407, "high": 0.1407, "low": 0.1404, "close": 0.1406, "volume": 118265.0, "quote_volume": 16620.39925, "trades": 103, "taker_buy_volume": 39251.9, "taker_buy_quote": 5516.73141}, {"ts": 1768737600000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 4112.6, "quote_volume": 578.32543, "trades": 12, "taker_buy_volume": 938.7, "taker_buy_quote": 132.07509}, {"ts": 1768737660000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 6466.1, "quote_volume": 909.13366, "trades": 17, "taker_buy_volume": 3612.0, "taker_buy_quote": 507.8472}, {"ts": 1768737720000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 8228.7, "quote_volume": 1157.35178, "trades": 26, "taker_buy_volume": 5011.2, "taker_buy_quote": 704.8439}, {"ts": 1768737780000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 8980.4, "quote_volume": 1263.18371, "trades": 12, "taker_buy_volume": 5394.7, "taker_buy_quote": 759.03429}, {"ts": 1768737840000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 3474.2, "quote_volume": 488.23455, "trades": 11, "taker_buy_volume": 252.2, "taker_buy_quote": 35.45932}, {"ts": 1768737900000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 23071.2, "quote_volume": 3241.39969, "trades": 30, "taker_buy_volume": 17612.4, "taker_buy_quote": 2474.5422}, {"ts": 1768737960000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 31538.9, "quote_volume": 4429.7835, "trades": 33, "taker_buy_volume": 15558.8, "taker_buy_quote": 2186.0114}, {"ts": 1768738020000, "open": 0.1404, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 38582.7, "quote_volume": 5414.43866, "trades": 44, "taker_buy_volume": 12773.4, "taker_buy_quote": 1793.38606}, {"ts": 1768738080000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 2883.3, "quote_volume": 405.09791, "trades": 15, "taker_buy_volume": 2654.8, "taker_buy_quote": 373.00865}, {"ts": 1768738140000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 859.9, "quote_volume": 120.84638, "trades": 6, "taker_buy_volume": 304.3, "taker_buy_quote": 42.78458}, {"ts": 1768738200000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 13132.2, "quote_volume": 1848.0252, "trades": 28, "taker_buy_volume": 13060.3, "taker_buy_quote": 1837.90887}, {"ts": 1768738260000, "open": 0.1407, "high": 0.1407, "low": 0.1404, "close": 0.1405, "volume": 4542.7, "quote_volume": 638.55461, "trades": 26, "taker_buy_volume": 850.6, "taker_buy_quote": 119.5641}, {"ts": 1768738320000, "open": 0.1404, "high": 0.1405, "low": 0.1403, "close": 0.1403, "volume": 5122.9, "quote_volume": 719.07938, "trades": 10, "taker_buy_volume": 94.0, "taker_buy_quote": 13.207}, {"ts": 1768738380000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 6986.2, "quote_volume": 981.61853, "trades": 28, "taker_buy_volume": 6417.1, "taker_buy_quote": 901.65403}, {"ts": 1768738440000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 4382.4, "quote_volume": 616.5768, "trades": 23, "taker_buy_volume": 2838.8, "taker_buy_quote": 399.41916}, {"ts": 1768738500000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 4253.1, "quote_volume": 598.03303, "trades": 13, "taker_buy_volume": 1908.9, "taker_buy_quote": 268.43851}, {"ts": 1768738560000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 9503.2, "quote_volume": 1335.55983, "trades": 18, "taker_buy_volume": 6192.6, "taker_buy_quote": 870.42753}, {"ts": 1768738620000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 4115.3, "quote_volume": 578.21267, "trades": 11, "taker_buy_volume": 130.2, "taker_buy_quote": 18.30612}, {"ts": 1768738680000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 1531.5, "quote_volume": 215.22267, "trades": 21, "taker_buy_volume": 469.2, "taker_buy_quote": 65.96952}, {"ts": 1768738740000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 1060.1, "quote_volume": 148.99706, "trades": 13, "taker_buy_volume": 530.1, "taker_buy_quote": 74.53206}, {"ts": 1768738800000, "open": 0.1406, "high": 0.1406, "low": 0.1406, "close": 0.1406, "volume": 6983.4, "quote_volume": 981.86604, "trades": 25, "taker_buy_volume": 3435.0, "taker_buy_quote": 482.961}, {"ts": 1768738860000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 1948.0, "quote_volume": 273.80211, "trades": 7, "taker_buy_volume": 1081.1, "taker_buy_quote": 152.00266}, {"ts": 1768738920000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 1907.3, "quote_volume": 268.17386, "trades": 11, "taker_buy_volume": 1693.0, "taker_buy_quote": 238.04328}, {"ts": 1768738980000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 1404.9, "quote_volume": 197.66178, "trades": 12, "taker_buy_volume": 1328.4, "taker_buy_quote": 186.90588}, {"ts": 1768739040000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 234.3, "quote_volume": 32.95821, "trades": 5, "taker_buy_volume": 156.3, "taker_buy_quote": 21.99141}, {"ts": 1768739100000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 31347.2, "quote_volume": 4410.53686, "trades": 40, "taker_buy_volume": 30042.3, "taker_buy_quote": 4226.95161}, {"ts": 1768739160000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 19166.1, "quote_volume": 2695.31642, "trades": 33, "taker_buy_volume": 5556.6, "taker_buy_quote": 781.82072}, {"ts": 1768739220000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 19848.2, "quote_volume": 2794.21319, "trades": 41, "taker_buy_volume": 17755.4, "taker_buy_quote": 2499.77166}, {"ts": 1768739280000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 5093.1, "quote_volume": 717.09423, "trades": 19, "taker_buy_volume": 1600.2, "taker_buy_quote": 225.30816}, {"ts": 1768739340000, "open": 0.1407, "high": 0.1409, "low": 0.1407, "close": 0.1408, "volume": 23060.2, "quote_volume": 3245.45788, "trades": 40, "taker_buy_volume": 5092.7, "taker_buy_quote": 716.69083}, {"ts": 1768739400000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1409, "volume": 11306.7, "quote_volume": 1592.49579, "trades": 38, "taker_buy_volume": 8975.7, "taker_buy_quote": 1264.31582}, {"ts": 1768739460000, "open": 0.1408, "high": 0.1409, "low": 0.1407, "close": 0.1408, "volume": 5810.2, "quote_volume": 817.9252, "trades": 25, "taker_buy_volume": 2373.7, "taker_buy_quote": 334.16101}, {"ts": 1768739520000, "open": 0.1409, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 4936.4, "quote_volume": 695.80875, "trades": 22, "taker_buy_volume": 3650.7, "taker_buy_quote": 514.65362}, {"ts": 1768739580000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 35124.8, "quote_volume": 4947.65859, "trades": 33, "taker_buy_volume": 988.1, "taker_buy_quote": 139.06139}, {"ts": 1768739640000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 5457.6, "quote_volume": 768.19952, "trades": 25, "taker_buy_volume": 4192.1, "taker_buy_quote": 590.14367}, {"ts": 1768739700000, "open": 0.1408, "high": 0.141, "low": 0.1408, "close": 0.141, "volume": 11229.7, "quote_volume": 1582.19486, "trades": 32, "taker_buy_volume": 4990.7, "taker_buy_quote": 703.15302}, {"ts": 1768739760000, "open": 0.1409, "high": 0.1411, "low": 0.1409, "close": 0.141, "volume": 44833.1, "quote_volume": 6321.4398, "trades": 45, "taker_buy_volume": 37622.7, "taker_buy_quote": 5304.81492}, {"ts": 1768739820000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.141, "volume": 11182.7, "quote_volume": 1577.84867, "trades": 26, "taker_buy_volume": 9898.5, "taker_buy_quote": 1396.67835}, {"ts": 1768739880000, "open": 0.1411, "high": 0.1414, "low": 0.1411, "close": 0.1414, "volume": 77846.6, "quote_volume": 10999.79395, "trades": 68, "taker_buy_volume": 58765.1, "taker_buy_quote": 8303.578}, {"ts": 1768739940000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 54139.7, "quote_volume": 7655.36114, "trades": 12, "taker_buy_volume": 75.6, "taker_buy_quote": 10.6974}, {"ts": 1768740000000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 440.6, "quote_volume": 62.28263, "trades": 6, "taker_buy_volume": 258.5, "taker_buy_quote": 36.5519}, {"ts": 1768740060000, "open": 0.1413, "high": 0.1415, "low": 0.1413, "close": 0.1415, "volume": 9526.4, "quote_volume": 1347.04613, "trades": 27, "taker_buy_volume": 7471.2, "taker_buy_quote": 1056.45671}, {"ts": 1768740120000, "open": 0.1415, "high": 0.1417, "low": 0.1415, "close": 0.1416, "volume": 61733.5, "quote_volume": 8737.81787, "trades": 77, "taker_buy_volume": 50125.4, "taker_buy_quote": 7094.77456}, {"ts": 1768740180000, "open": 0.1416, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 266522.8, "quote_volume": 37712.90085, "trades": 44, "taker_buy_volume": 970.9, "taker_buy_quote": 137.4535}, {"ts": 1768740240000, "open": 0.1414, "high": 0.1415, "low": 0.1413, "close": 0.1413, "volume": 1326.8, "quote_volume": 187.60586, "trades": 13, "taker_buy_volume": 120.6, "taker_buy_quote": 17.0649}, {"ts": 1768740300000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 77.7, "quote_volume": 10.97901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740360000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 32455.9, "quote_volume": 4589.28941, "trades": 16, "taker_buy_volume": 27884.5, "taker_buy_quote": 3942.89345}, {"ts": 1768740420000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 18906.8, "quote_volume": 2673.42902, "trades": 20, "taker_buy_volume": 18672.5, "taker_buy_quote": 2640.299}, {"ts": 1768740480000, "open": 0.1414, "high": 0.1415, "low": 0.1413, "close": 0.1413, "volume": 4405.1, "quote_volume": 622.86473, "trades": 15, "taker_buy_volume": 398.7, "taker_buy_quote": 56.39131}, {"ts": 1768740540000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1412, "volume": 19655.3, "quote_volume": 2774.84912, "trades": 55, "taker_buy_volume": 2183.0, "taker_buy_quote": 308.26797}, {"ts": 1768740600000, "open": 0.1412, "high": 0.1413, "low": 0.1411, "close": 0.1413, "volume": 75186.9, "quote_volume": 10616.84505, "trades": 78, "taker_buy_volume": 42773.2, "taker_buy_quote": 6040.42359}, {"ts": 1768740660000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 2910.1, "quote_volume": 410.93563, "trades": 5, "taker_buy_volume": 295.1, "taker_buy_quote": 41.69763}, {"ts": 1768740720000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 19108.3, "quote_volume": 2695.38584, "trades": 45, "taker_buy_volume": 2948.3, "taker_buy_quote": 416.25116}, {"ts": 1768740780000, "open": 0.141, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 11895.6, "quote_volume": 1677.54853, "trades": 26, "taker_buy_volume": 9978.9, "taker_buy_quote": 1407.29383}, {"ts": 1768740840000, "open": 0.141, "high": 0.141, "low": 0.1408, "close": 0.1408, "volume": 4280.6, "quote_volume": 603.30232, "trades": 21, "taker_buy_volume": 271.4, "taker_buy_quote": 38.25586}, {"ts": 1768740900000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1408, "volume": 11567.3, "quote_volume": 1628.87436, "trades": 21, "taker_buy_volume": 1985.2, "taker_buy_quote": 279.71468}, {"ts": 1768740960000, "open": 0.1409, "high": 0.1409, "low": 0.1404, "close": 0.1405, "volume": 107711.8, "quote_volume": 15136.64873, "trades": 119, "taker_buy_volume": 32673.4, "taker_buy_quote": 4589.32222}, {"ts": 1768741020000, "open": 0.1405, "high": 0.1406, "low": 0.1403, "close": 0.1405, "volume": 23351.3, "quote_volume": 3278.91245, "trades": 43, "taker_buy_volume": 7267.6, "taker_buy_quote": 1020.45982}, {"ts": 1768741080000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 56324.7, "quote_volume": 7908.87707, "trades": 53, "taker_buy_volume": 5054.3, "taker_buy_quote": 710.05193}, {"ts": 1768741140000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 13741.4, "quote_volume": 1930.57504, "trades": 28, "taker_buy_volume": 11982.0, "taker_buy_quote": 1683.471}, {"ts": 1768741200000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 1771.4, "quote_volume": 248.66687, "trades": 10, "taker_buy_volume": 1338.7, "taker_buy_quote": 187.95348}, {"ts": 1768741260000, "open": 0.1405, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 17578.5, "quote_volume": 2469.96886, "trades": 37, "taker_buy_volume": 10761.9, "taker_buy_quote": 1512.26032}, {"ts": 1768741320000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 5175.1, "quote_volume": 726.83877, "trades": 13, "taker_buy_volume": 2547.3, "taker_buy_quote": 357.89565}, {"ts": 1768741380000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 1902.5, "quote_volume": 267.3278, "trades": 17, "taker_buy_volume": 1360.6, "taker_buy_quote": 191.19085}, {"ts": 1768741440000, "open": 0.1406, "high": 0.1409, "low": 0.1406, "close": 0.1409, "volume": 67622.5, "quote_volume": 9516.36683, "trades": 65, "taker_buy_volume": 66238.7, "taker_buy_quote": 9321.51214}, {"ts": 1768741500000, "open": 0.141, "high": 0.141, "low": 0.1408, "close": 0.1408, "volume": 9752.2, "quote_volume": 1374.45326, "trades": 33, "taker_buy_volume": 4182.8, "taker_buy_quote": 589.68317}, {"ts": 1768741560000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 6469.7, "quote_volume": 910.26503, "trades": 19, "taker_buy_volume": 5191.2, "taker_buy_quote": 730.40901}, {"ts": 1768741620000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 8061.2, "quote_volume": 1133.99621, "trades": 25, "taker_buy_volume": 5914.9, "taker_buy_quote": 832.22643}, {"ts": 1768741680000, "open": 0.1405, "high": 0.1405, "low": 0.1401, "close": 0.1404, "volume": 97867.2, "quote_volume": 13721.92306, "trades": 117, "taker_buy_volume": 26669.1, "taker_buy_quote": 3740.49847}, {"ts": 1768741740000, "open": 0.1403, "high": 0.1403, "low": 0.1401, "close": 0.1401, "volume": 30102.0, "quote_volume": 4220.57561, "trades": 43, "taker_buy_volume": 13873.5, "taker_buy_quote": 1945.16996}, {"ts": 1768741800000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1402, "volume": 13330.6, "quote_volume": 1869.27285, "trades": 57, "taker_buy_volume": 3242.5, "taker_buy_quote": 454.80502}, {"ts": 1768741860000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 921.0, "quote_volume": 129.07518, "trades": 13, "taker_buy_volume": 430.8, "taker_buy_quote": 60.39816}, {"ts": 1768741920000, "open": 0.1401, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 3943.4, "quote_volume": 552.69671, "trades": 20, "taker_buy_volume": 2155.4, "taker_buy_quote": 302.19791}, {"ts": 1768741980000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 5494.5, "quote_volume": 770.86753, "trades": 16, "taker_buy_volume": 5278.4, "taker_buy_quote": 740.55952}, {"ts": 1768742040000, "open": 0.1404, "high": 0.1404, "low": 0.1402, "close": 0.1403, "volume": 57902.9, "quote_volume": 8125.47408, "trades": 66, "taker_buy_volume": 39788.9, "taker_buy_quote": 5584.27988}, {"ts": 1768742100000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 5670.8, "quote_volume": 795.83493, "trades": 21, "taker_buy_volume": 1801.9, "taker_buy_quote": 253.02237}, {"ts": 1768742160000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 2416.4, "quote_volume": 339.26256, "trades": 13, "taker_buy_volume": 909.6, "taker_buy_quote": 127.70784}, {"ts": 1768742220000, "open": 0.1405, "high": 0.1406, "low": 0.1404, "close": 0.1405, "volume": 6038.3, "quote_volume": 848.36235, "trades": 22, "taker_buy_volume": 4514.9, "taker_buy_quote": 634.35057}, {"ts": 1768742280000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 4290.4, "quote_volume": 602.41009, "trades": 20, "taker_buy_volume": 379.3, "taker_buy_quote": 53.29165}, {"ts": 1768742340000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 20559.8, "quote_volume": 2884.40373, "trades": 52, "taker_buy_volume": 15067.7, "taker_buy_quote": 2113.99831}, {"ts": 1768742400000, "open": 0.1402, "high": 0.1403, "low": 0.1401, "close": 0.1401, "volume": 16550.9, "quote_volume": 2319.67893, "trades": 46, "taker_buy_volume": 821.8, "taker_buy_quote": 115.23536}, {"ts": 1768742460000, "open": 0.1401, "high": 0.1401, "low": 0.1395, "close": 0.1396, "volume": 188822.8, "quote_volume": 26390.15972, "trades": 205, "taker_buy_volume": 57377.8, "taker_buy_quote": 8022.59119}, {"ts": 1768742520000, "open": 0.1397, "high": 0.1398, "low": 0.1396, "close": 0.1398, "volume": 10119.8, "quote_volume": 1414.06398, "trades": 31, "taker_buy_volume": 9020.3, "taker_buy_quote": 1260.47099}, {"ts": 1768742580000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 1398.8, "quote_volume": 195.43932, "trades": 10, "taker_buy_volume": 348.2, "taker_buy_quote": 48.6705}, {"ts": 1768742640000, "open": 0.1397, "high": 0.1398, "low": 0.1396, "close": 0.1397, "volume": 6948.1, "quote_volume": 970.64182, "trades": 28, "taker_buy_volume": 5357.3, "taker_buy_quote": 748.43044}, {"ts": 1768742700000, "open": 0.1396, "high": 0.1397, "low": 0.1394, "close": 0.1394, "volume": 22542.7, "quote_volume": 3145.1812, "trades": 37, "taker_buy_volume": 194.1, "taker_buy_quote": 27.08911}, {"ts": 1768742760000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 19092.8, "quote_volume": 2664.26488, "trades": 31, "taker_buy_volume": 16878.9, "taker_buy_quote": 2355.42583}, {"ts": 1768742820000, "open": 0.1397, "high": 0.1397, "low": 0.1394, "close": 0.1394, "volume": 12559.8, "quote_volume": 1752.29251, "trades": 35, "taker_buy_volume": 2936.7, "taker_buy_quote": 409.69419}, {"ts": 1768742880000, "open": 0.1395, "high": 0.1397, "low": 0.1394, "close": 0.1397, "volume": 15218.2, "quote_volume": 2123.41743, "trades": 38, "taker_buy_volume": 14624.3, "taker_buy_quote": 2040.62777}, {"ts": 1768742940000, "open": 0.1397, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 43672.1, "quote_volume": 6102.22118, "trades": 35, "taker_buy_volume": 43438.4, "taker_buy_quote": 6069.55813}, {"ts": 1768743000000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.1401, "volume": 45756.3, "quote_volume": 6404.7154, "trades": 33, "taker_buy_volume": 45435.7, "taker_buy_quote": 6359.8314}, {"ts": 1768743060000, "open": 0.1401, "high": 0.1401, "low": 0.1398, "close": 0.1399, "volume": 45299.4, "quote_volume": 6339.36119, "trades": 57, "taker_buy_volume": 13749.3, "taker_buy_quote": 1924.00892}, {"ts": 1768743120000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 112754.6, "quote_volume": 15762.30677, "trades": 67, "taker_buy_volume": 8281.0, "taker_buy_quote": 1157.09496}, {"ts": 1768743180000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 15942.3, "quote_volume": 2227.25446, "trades": 39, "taker_buy_volume": 7069.9, "taker_buy_quote": 987.78018}, {"ts": 1768743240000, "open": 0.1397, "high": 0.1397, "low": 0.1394, "close": 0.1394, "volume": 7443.9, "quote_volume": 1039.15438, "trades": 37, "taker_buy_volume": 200.4, "taker_buy_quote": 27.98728}, {"ts": 1768743300000, "open": 0.1394, "high": 0.1398, "low": 0.1394, "close": 0.1398, "volume": 29119.0, "quote_volume": 4067.21598, "trades": 70, "taker_buy_volume": 28998.1, "taker_buy_quote": 4050.3469}, {"ts": 1768743360000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 54807.9, "quote_volume": 7667.0477, "trades": 55, "taker_buy_volume": 29626.3, "taker_buy_quote": 4144.71937}, {"ts": 1768743420000, "open": 0.1399, "high": 0.1401, "low": 0.1398, "close": 0.1399, "volume": 11753.3, "quote_volume": 1645.31667, "trades": 55, "taker_buy_volume": 9907.6, "taker_buy_quote": 1386.98168}, {"ts": 1768743480000, "open": 0.14, "high": 0.14, "low": 0.1397, "close": 0.1398, "volume": 11206.2, "quote_volume": 1567.34345, "trades": 51, "taker_buy_volume": 6943.2, "taker_buy_quote": 971.22785}, {"ts": 1768743540000, "open": 0.1399, "high": 0.14, "low": 0.1398, "close": 0.1399, "volume": 5220.5, "quote_volume": 730.34749, "trades": 27, "taker_buy_volume": 4129.8, "taker_buy_quote": 577.79428}, {"ts": 1768743600000, "open": 0.1399, "high": 0.1405, "low": 0.1399, "close": 0.1404, "volume": 268872.5, "quote_volume": 37689.0528, "trades": 179, "taker_buy_volume": 238732.8, "taker_buy_quote": 33458.83742}, {"ts": 1768743660000, "open": 0.1403, "high": 0.1406, "low": 0.1403, "close": 0.1406, "volume": 198464.2, "quote_volume": 27893.39104, "trades": 144, "taker_buy_volume": 125237.7, "taker_buy_quote": 17601.9018}, {"ts": 1768743720000, "open": 0.1405, "high": 0.141, "low": 0.1405, "close": 0.1409, "volume": 185745.9, "quote_volume": 26163.15143, "trades": 153, "taker_buy_volume": 138360.9, "taker_buy_quote": 19486.09439}, {"ts": 1768743780000, "open": 0.1409, "high": 0.141, "low": 0.1408, "close": 0.1408, "volume": 38114.5, "quote_volume": 5373.02955, "trades": 61, "taker_buy_volume": 20689.8, "taker_buy_quote": 2916.88824}, {"ts": 1768743840000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1408, "volume": 9681.9, "quote_volume": 1363.27771, "trades": 28, "taker_buy_volume": 972.9, "taker_buy_quote": 137.06567}, {"ts": 1768743900000, "open": 0.1408, "high": 0.141, "low": 0.1408, "close": 0.1409, "volume": 70840.6, "quote_volume": 9981.29152, "trades": 74, "taker_buy_volume": 69719.5, "taker_buy_quote": 9823.33648}, {"ts": 1768743960000, "open": 0.141, "high": 0.1411, "low": 0.1408, "close": 0.1409, "volume": 62673.6, "quote_volume": 8839.56287, "trades": 77, "taker_buy_volume": 58169.2, "taker_buy_quote": 8204.77295}, {"ts": 1768744020000, "open": 0.141, "high": 0.141, "low": 0.1407, "close": 0.1407, "volume": 2617.7, "quote_volume": 368.78794, "trades": 26, "taker_buy_volume": 1415.8, "taker_buy_quote": 199.50369}, {"ts": 1768744080000, "open": 0.1408, "high": 0.141, "low": 0.1407, "close": 0.141, "volume": 15516.4, "quote_volume": 2185.76416, "trades": 44, "taker_buy_volume": 14217.1, "taker_buy_quote": 2002.95265}, {"ts": 1768744140000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.1409, "volume": 30838.6, "quote_volume": 4346.79315, "trades": 55, "taker_buy_volume": 20704.0, "taker_buy_quote": 2918.63177}, {"ts": 1768744200000, "open": 0.1408, "high": 0.1408, "low": 0.1405, "close": 0.1405, "volume": 7829.9, "quote_volume": 1101.78662, "trades": 33, "taker_buy_volume": 619.8, "taker_buy_quote": 87.26784}, {"ts": 1768744260000, "open": 0.1406, "high": 0.1407, "low": 0.1405, "close": 0.1406, "volume": 4202.4, "quote_volume": 590.84796, "trades": 22, "taker_buy_volume": 1898.4, "taker_buy_quote": 266.94114}, {"ts": 1768744320000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 10800.9, "quote_volume": 1519.17581, "trades": 41, "taker_buy_volume": 6501.3, "taker_buy_quote": 914.65205}, {"ts": 1768744380000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 4793.8, "quote_volume": 674.64447, "trades": 16, "taker_buy_volume": 1568.1, "taker_buy_quote": 220.78848}, {"ts": 1768744440000, "open": 0.1407, "high": 0.1407, "low": 0.1405, "close": 0.1405, "volume": 5263.1, "quote_volume": 739.98086, "trades": 22, "taker_buy_volume": 176.1, "taker_buy_quote": 24.76747}, {"ts": 1768744500000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 5862.8, "quote_volume": 823.74638, "trades": 21, "taker_buy_volume": 4947.0, "taker_buy_quote": 695.07648}, {"ts": 1768744560000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1405, "volume": 21358.1, "quote_volume": 3000.73776, "trades": 43, "taker_buy_volume": 7132.8, "taker_buy_quote": 1002.33737}, {"ts": 1768744620000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 30727.6, "quote_volume": 4316.19755, "trades": 52, "taker_buy_volume": 28616.9, "taker_buy_quote": 4019.85527}, {"ts": 1768744680000, "open": 0.1405, "high": 0.1405, "low": 0.1403, "close": 0.1403, "volume": 5388.2, "quote_volume": 756.29502, "trades": 22, "taker_buy_volume": 240.3, "taker_buy_quote": 33.74943}, {"ts": 1768744740000, "open": 0.1404, "high": 0.1404, "low": 0.1401, "close": 0.1402, "volume": 58062.5, "quote_volume": 8144.40008, "trades": 51, "taker_buy_volume": 1693.7, "taker_buy_quote": 237.75974}, {"ts": 1768744800000, "open": 0.1402, "high": 0.1403, "low": 0.14, "close": 0.14, "volume": 79448.0, "quote_volume": 11129.58706, "trades": 107, "taker_buy_volume": 18812.2, "taker_buy_quote": 2635.76828}, {"ts": 1768744860000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.1399, "volume": 64866.8, "quote_volume": 9075.23455, "trades": 75, "taker_buy_volume": 3276.0, "taker_buy_quote": 458.43227}, {"ts": 1768744920000, "open": 0.14, "high": 0.1401, "low": 0.1398, "close": 0.1401, "volume": 6059.0, "quote_volume": 847.89014, "trades": 40, "taker_buy_volume": 3985.3, "taker_buy_quote": 557.81666}, {"ts": 1768744980000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 10225.3, "quote_volume": 1431.56177, "trades": 22, "taker_buy_volume": 4679.3, "taker_buy_quote": 655.12177}, {"ts": 1768745040000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 12443.8, "quote_volume": 1743.23931, "trades": 37, "taker_buy_volume": 5840.1, "taker_buy_quote": 818.19801}, {"ts": 1768745100000, "open": 0.14, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 11728.0, "quote_volume": 1641.93674, "trades": 27, "taker_buy_volume": 6387.3, "taker_buy_quote": 894.24772}, {"ts": 1768745160000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 24045.5, "quote_volume": 3367.71333, "trades": 52, "taker_buy_volume": 22611.5, "taker_buy_quote": 3166.80209}, {"ts": 1768745220000, "open": 0.1402, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 4578.8, "quote_volume": 641.7111, "trades": 16, "taker_buy_volume": 306.5, "taker_buy_quote": 42.9499}, {"ts": 1768745280000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 576.2, "quote_volume": 80.67977, "trades": 5, "taker_buy_volume": 117.7, "taker_buy_quote": 16.48977}, {"ts": 1768745340000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 1914.2, "quote_volume": 268.09229, "trades": 12, "taker_buy_volume": 1042.9, "taker_buy_quote": 146.11029}, {"ts": 1768745400000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 4188.3, "quote_volume": 586.90659, "trades": 19, "taker_buy_volume": 2425.4, "taker_buy_quote": 339.94945}, {"ts": 1768745460000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 8557.6, "quote_volume": 1199.58762, "trades": 15, "taker_buy_volume": 6678.6, "taker_buy_quote": 936.33972}, {"ts": 1768745520000, "open": 0.1402, "high": 0.1404, "low": 0.1401, "close": 0.1404, "volume": 3344.0, "quote_volume": 469.00786, "trades": 18, "taker_buy_volume": 3120.4, "taker_buy_quote": 437.65224}, {"ts": 1768745580000, "open": 0.1404, "high": 0.1406, "low": 0.1403, "close": 0.1405, "volume": 69130.7, "quote_volume": 9712.37469, "trades": 91, "taker_buy_volume": 47658.3, "taker_buy_quote": 6695.63615}, {"ts": 1768745640000, "open": 0.1406, "high": 0.1408, "low": 0.1405, "close": 0.1408, "volume": 24593.7, "quote_volume": 3459.67782, "trades": 48, "taker_buy_volume": 23678.4, "taker_buy_quote": 3330.93956}, {"ts": 1768745700000, "open": 0.1407, "high": 0.1413, "low": 0.1407, "close": 0.1412, "volume": 122801.2, "quote_volume": 17308.9944, "trades": 154, "taker_buy_volume": 109817.4, "taker_buy_quote": 15477.16423}, {"ts": 1768745760000, "open": 0.1412, "high": 0.1415, "low": 0.141, "close": 0.1411, "volume": 76597.4, "quote_volume": 10819.83543, "trades": 109, "taker_buy_volume": 54471.7, "taker_buy_quote": 7695.99145}, {"ts": 1768745820000, "open": 0.1412, "high": 0.1413, "low": 0.1411, "close": 0.1412, "volume": 21884.8, "quote_volume": 3090.2975, "trades": 42, "taker_buy_volume": 12660.7, "taker_buy_quote": 1787.9292}, {"ts": 1768745880000, "open": 0.1413, "high": 0.1415, "low": 0.1413, "close": 0.1415, "volume": 101277.8, "quote_volume": 14326.5301, "trades": 61, "taker_buy_volume": 49398.1, "taker_buy_quote": 6985.56408}, {"ts": 1768745940000, "open": 0.1415, "high": 0.1416, "low": 0.1413, "close": 0.1414, "volume": 52704.2, "quote_volume": 7458.22721, "trades": 93, "taker_buy_volume": 38258.9, "taker_buy_quote": 5414.57998}, {"ts": 1768746000000, "open": 0.1414, "high": 0.1414, "low": 0.1412, "close": 0.1413, "volume": 54367.7, "quote_volume": 7687.3379, "trades": 33, "taker_buy_volume": 51464.8, "taker_buy_quote": 7277.06782}, {"ts": 1768746060000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 5887.8, "quote_volume": 830.81915, "trades": 25, "taker_buy_volume": 137.4, "taker_buy_quote": 19.3734}, {"ts": 1768746120000, "open": 0.1409, "high": 0.1411, "low": 0.1409, "close": 0.1409, "volume": 31591.9, "quote_volume": 4452.00072, "trades": 39, "taker_buy_volume": 29891.0, "taker_buy_quote": 4212.30761}, {"ts": 1768746180000, "open": 0.1409, "high": 0.1412, "low": 0.1409, "close": 0.1411, "volume": 15040.2, "quote_volume": 2121.13807, "trades": 50, "taker_buy_volume": 3684.4, "taker_buy_quote": 519.70635}, {"ts": 1768746240000, "open": 0.141, "high": 0.1412, "low": 0.141, "close": 0.1412, "volume": 2159.4, "quote_volume": 304.67286, "trades": 16, "taker_buy_volume": 1473.3, "taker_buy_quote": 207.90022}, {"ts": 1768746300000, "open": 0.1411, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 4367.8, "quote_volume": 616.06087, "trades": 25, "taker_buy_volume": 1520.7, "taker_buy_quote": 214.53322}, {"ts": 1768746360000, "open": 0.141, "high": 0.141, "low": 0.1407, "close": 0.1407, "volume": 22416.5, "quote_volume": 3156.63633, "trades": 33, "taker_buy_volume": 2731.0, "taker_buy_quote": 384.70939}, {"ts": 1768746420000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 1114.9, "quote_volume": 156.95469, "trades": 12, "taker_buy_volume": 882.6, "taker_buy_quote": 124.27008}, {"ts": 1768746480000, "open": 0.1407, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 15650.9, "quote_volume": 2203.62496, "trades": 21, "taker_buy_volume": 12372.4, "taker_buy_quote": 1742.04172}, {"ts": 1768746540000, "open": 0.1407, "high": 0.1407, "low": 0.1405, "close": 0.1406, "volume": 67062.8, "quote_volume": 9430.6342, "trades": 40, "taker_buy_volume": 5338.2, "taker_buy_quote": 750.55092}, {"ts": 1768746600000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 32188.3, "quote_volume": 4530.40274, "trades": 56, "taker_buy_volume": 12254.7, "taker_buy_quote": 1724.52445}, {"ts": 1768746660000, "open": 0.1408, "high": 0.141, "low": 0.1407, "close": 0.1407, "volume": 33537.3, "quote_volume": 4724.21507, "trades": 68, "taker_buy_volume": 18885.7, "taker_buy_quote": 2660.85669}, {"ts": 1768746720000, "open": 0.1408, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 7810.2, "quote_volume": 1099.31666, "trades": 30, "taker_buy_volume": 1919.6, "taker_buy_quote": 270.35555}, {"ts": 1768746780000, "open": 0.1408, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 7646.7, "quote_volume": 1076.63204, "trades": 32, "taker_buy_volume": 4676.7, "taker_buy_quote": 658.48749}, {"ts": 1768746840000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 3467.2, "quote_volume": 487.82795, "trades": 11, "taker_buy_volume": 234.3, "taker_buy_quote": 32.96601}, {"ts": 1768746900000, "open": 0.1407, "high": 0.1408, "low": 0.1405, "close": 0.1406, "volume": 19638.2, "quote_volume": 2762.83716, "trades": 36, "taker_buy_volume": 656.9, "taker_buy_quote": 92.4421}, {"ts": 1768746960000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 4421.2, "quote_volume": 621.60881, "trades": 14, "taker_buy_volume": 1430.9, "taker_buy_quote": 201.18454}, {"ts": 1768747020000, "open": 0.1405, "high": 0.1405, "low": 0.1403, "close": 0.1403, "volume": 34511.1, "quote_volume": 4847.04383, "trades": 29, "taker_buy_volume": 71.7, "taker_buy_quote": 10.06668}, {"ts": 1768747080000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 118943.8, "quote_volume": 16684.39336, "trades": 69, "taker_buy_volume": 71495.5, "taker_buy_quote": 10030.08518}, {"ts": 1768747140000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 46855.9, "quote_volume": 6564.52014, "trades": 52, "taker_buy_volume": 23380.6, "taker_buy_quote": 3275.63061}, {"ts": 1768747200000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1403, "volume": 6209.2, "quote_volume": 871.19358, "trades": 24, "taker_buy_volume": 5207.8, "taker_buy_quote": 730.70499}, {"ts": 1768747260000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 37319.8, "quote_volume": 5230.50479, "trades": 26, "taker_buy_volume": 973.5, "taker_buy_quote": 136.4847}, {"ts": 1768747320000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 6815.0, "quote_volume": 954.81889, "trades": 10, "taker_buy_volume": 373.9, "taker_buy_quote": 52.42078}, {"ts": 1768747380000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 15641.4, "quote_volume": 2191.3523, "trades": 14, "taker_buy_volume": 1078.5, "taker_buy_quote": 151.09785}, {"ts": 1768747440000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.1399, "volume": 46957.2, "quote_volume": 6571.78274, "trades": 38, "taker_buy_volume": 4046.3, "taker_buy_quote": 566.77593}, {"ts": 1768747500000, "open": 0.1399, "high": 0.1401, "low": 0.1398, "close": 0.14, "volume": 33942.8, "quote_volume": 4747.64694, "trades": 54, "taker_buy_volume": 16897.0, "taker_buy_quote": 2364.62926}, {"ts": 1768747560000, "open": 0.14, "high": 0.1401, "low": 0.1399, "close": 0.1399, "volume": 20852.8, "quote_volume": 2917.80242, "trades": 32, "taker_buy_volume": 2927.5, "taker_buy_quote": 409.80302}, {"ts": 1768747620000, "open": 0.1399, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 30624.8, "quote_volume": 4281.85623, "trades": 41, "taker_buy_volume": 3768.2, "taker_buy_quote": 527.17118}, {"ts": 1768747680000, "open": 0.1398, "high": 0.14, "low": 0.1398, "close": 0.1399, "volume": 35183.9, "quote_volume": 4920.59224, "trades": 65, "taker_buy_volume": 13718.6, "taker_buy_quote": 1919.34717}, {"ts": 1768747740000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 6134.0, "quote_volume": 858.16905, "trades": 34, "taker_buy_volume": 2442.6, "taker_buy_quote": 341.86276}, {"ts": 1768747800000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 11598.1, "quote_volume": 1623.21201, "trades": 37, "taker_buy_volume": 6905.5, "taker_buy_quote": 966.62779}, {"ts": 1768747860000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 14864.1, "quote_volume": 2080.58296, "trades": 34, "taker_buy_volume": 10141.9, "taker_buy_quote": 1419.866}, {"ts": 1768747920000, "open": 0.14, "high": 0.14, "low": 0.1397, "close": 0.1398, "volume": 8547.7, "quote_volume": 1194.63754, "trades": 38, "taker_buy_volume": 1953.1, "taker_buy_quote": 273.05766}, {"ts": 1768747980000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 9442.2, "quote_volume": 1320.02707, "trades": 19, "taker_buy_volume": 5871.9, "taker_buy_quote": 820.90716}, {"ts": 1768748040000, "open": 0.1397, "high": 0.1398, "low": 0.1396, "close": 0.1398, "volume": 55040.7, "quote_volume": 7688.06179, "trades": 74, "taker_buy_volume": 15502.1, "taker_buy_quote": 2166.27892}, {"ts": 1768748100000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 61141.2, "quote_volume": 8547.55651, "trades": 31, "taker_buy_volume": 2022.2, "taker_buy_quote": 282.72031}, {"ts": 1768748160000, "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 30989.8, "quote_volume": 4331.69128, "trades": 43, "taker_buy_volume": 1594.1, "taker_buy_quote": 222.53636}, {"ts": 1768748220000, "open": 0.1396, "high": 0.1396, "low": 0.139, "close": 0.1391, "volume": 384830.4, "quote_volume": 53528.23737, "trades": 209, "taker_buy_volume": 120827.4, "taker_buy_quote": 16802.6912}, {"ts": 1768748280000, "open": 0.1392, "high": 0.1392, "low": 0.1384, "close": 0.1386, "volume": 429446.0, "quote_volume": 59596.11078, "trades": 336, "taker_buy_volume": 254331.4, "taker_buy_quote": 35293.6748}, {"ts": 1768748340000, "open": 0.1386, "high": 0.1388, "low": 0.1385, "close": 0.1385, "volume": 130041.5, "quote_volume": 18029.21026, "trades": 143, "taker_buy_volume": 70592.0, "taker_buy_quote": 9790.09259}, {"ts": 1768748400000, "open": 0.1385, "high": 0.1389, "low": 0.1385, "close": 0.1389, "volume": 106911.2, "quote_volume": 14827.08819, "trades": 158, "taker_buy_volume": 51399.8, "taker_buy_quote": 7128.27776}, {"ts": 1768748460000, "open": 0.1389, "high": 0.1389, "low": 0.1387, "close": 0.1387, "volume": 31342.6, "quote_volume": 4349.71455, "trades": 74, "taker_buy_volume": 3605.3, "taker_buy_quote": 500.55198}, {"ts": 1768748520000, "open": 0.1386, "high": 0.1387, "low": 0.1382, "close": 0.1385, "volume": 86266.9, "quote_volume": 11941.09701, "trades": 137, "taker_buy_volume": 26349.9, "taker_buy_quote": 3647.10614}, {"ts": 1768748580000, "open": 0.1385, "high": 0.1392, "low": 0.1385, "close": 0.1391, "volume": 109202.7, "quote_volume": 15179.93843, "trades": 135, "taker_buy_volume": 92186.0, "taker_buy_quote": 12814.99204}, {"ts": 1768748640000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.1391, "volume": 37330.6, "quote_volume": 5193.15548, "trades": 76, "taker_buy_volume": 21919.5, "taker_buy_quote": 3049.66245}, {"ts": 1768748700000, "open": 0.1391, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 23333.2, "quote_volume": 3242.40753, "trades": 66, "taker_buy_volume": 4182.1, "taker_buy_quote": 581.32413}, {"ts": 1768748760000, "open": 0.1389, "high": 0.139, "low": 0.1387, "close": 0.1388, "volume": 68566.1, "quote_volume": 9517.38693, "trades": 71, "taker_buy_volume": 14650.0, "taker_buy_quote": 2033.43657}, {"ts": 1768748820000, "open": 0.1389, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 9549.9, "quote_volume": 1326.43999, "trades": 35, "taker_buy_volume": 2213.3, "taker_buy_quote": 307.44175}, {"ts": 1768748880000, "open": 0.1389, "high": 0.139, "low": 0.1388, "close": 0.1388, "volume": 13846.4, "quote_volume": 1922.84324, "trades": 48, "taker_buy_volume": 4910.8, "taker_buy_quote": 682.11899}, {"ts": 1768748940000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1388, "volume": 12899.1, "quote_volume": 1789.22541, "trades": 48, "taker_buy_volume": 240.1, "taker_buy_quote": 33.32588}, {"ts": 1768749000000, "open": 0.1387, "high": 0.1389, "low": 0.1387, "close": 0.1387, "volume": 55746.2, "quote_volume": 7741.06526, "trades": 99, "taker_buy_volume": 39840.0, "taker_buy_quote": 5533.20133}, {"ts": 1768749060000, "open": 0.1387, "high": 0.1389, "low": 0.1387, "close": 0.1388, "volume": 9671.5, "quote_volume": 1342.1067, "trades": 28, "taker_buy_volume": 2385.7, "taker_buy_quote": 331.2144}, {"ts": 1768749120000, "open": 0.1388, "high": 0.1391, "low": 0.1387, "close": 0.139, "volume": 16815.8, "quote_volume": 2334.63362, "trades": 55, "taker_buy_volume": 12284.0, "taker_buy_quote": 1705.55205}, {"ts": 1768749180000, "open": 0.139, "high": 0.1391, "low": 0.1387, "close": 0.1389, "volume": 20953.1, "quote_volume": 2908.83015, "trades": 51, "taker_buy_volume": 7410.4, "taker_buy_quote": 1028.67694}, {"ts": 1768749240000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.1391, "volume": 7856.7, "quote_volume": 1091.99875, "trades": 33, "taker_buy_volume": 7301.3, "taker_buy_quote": 1014.81254}, {"ts": 1768749300000, "open": 0.139, "high": 0.1391, "low": 0.1389, "close": 0.139, "volume": 3394.1, "quote_volume": 471.69036, "trades": 23, "taker_buy_volume": 1874.8, "taker_buy_quote": 260.6051}, {"ts": 1768749360000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1391, "volume": 4145.5, "quote_volume": 576.62608, "trades": 25, "taker_buy_volume": 3400.3, "taker_buy_quote": 473.02179}, {"ts": 1768749420000, "open": 0.1391, "high": 0.1394, "low": 0.1391, "close": 0.1393, "volume": 74171.5, "quote_volume": 10334.65186, "trades": 60, "taker_buy_volume": 49850.3, "taker_buy_quote": 6944.45522}, {"ts": 1768749480000, "open": 0.1394, "high": 0.1395, "low": 0.1392, "close": 0.1394, "volume": 29343.9, "quote_volume": 4088.43239, "trades": 51, "taker_buy_volume": 22453.4, "taker_buy_quote": 3128.43567}, {"ts": 1768749540000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 8208.2, "quote_volume": 1144.1966, "trades": 29, "taker_buy_volume": 5505.1, "taker_buy_quote": 767.56204}, {"ts": 1768749600000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 17615.6, "quote_volume": 2457.30644, "trades": 34, "taker_buy_volume": 16444.7, "taker_buy_quote": 2294.06387}, {"ts": 1768749660000, "open": 0.1395, "high": 0.1398, "low": 0.1394, "close": 0.1396, "volume": 69982.5, "quote_volume": 9773.71192, "trades": 63, "taker_buy_volume": 63787.9, "taker_buy_quote": 8909.19894}, {"ts": 1768749720000, "open": 0.1395, "high": 0.1398, "low": 0.1395, "close": 0.1396, "volume": 21373.8, "quote_volume": 2985.66492, "trades": 50, "taker_buy_volume": 17427.2, "taker_buy_quote": 2434.47632}, {"ts": 1768749780000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 2003.2, "quote_volume": 279.54013, "trades": 17, "taker_buy_volume": 937.3, "taker_buy_quote": 130.84708}, {"ts": 1768749840000, "open": 0.1395, "high": 0.1398, "low": 0.1395, "close": 0.1398, "volume": 53188.6, "quote_volume": 7430.82274, "trades": 40, "taker_buy_volume": 52394.6, "taker_buy_quote": 7320.01635}, {"ts": 1768749900000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 9744.6, "quote_volume": 1361.30839, "trades": 34, "taker_buy_volume": 4865.8, "taker_buy_quote": 679.75226}, {"ts": 1768749960000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 4093.9, "quote_volume": 571.88922, "trades": 17, "taker_buy_volume": 2753.8, "taker_buy_quote": 384.70586}, {"ts": 1768750020000, "open": 0.1397, "high": 0.1398, "low": 0.1396, "close": 0.1398, "volume": 36132.5, "quote_volume": 5050.4834, "trades": 31, "taker_buy_volume": 35345.6, "taker_buy_quote": 4940.52954}, {"ts": 1768750080000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 8839.5, "quote_volume": 1235.7545, "trades": 28, "taker_buy_volume": 6726.4, "taker_buy_quote": 940.40254}, {"ts": 1768750140000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 5495.4, "quote_volume": 768.24127, "trades": 17, "taker_buy_volume": 376.9, "taker_buy_quote": 52.70552}, {"ts": 1768750200000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 5599.8, "quote_volume": 782.38496, "trades": 28, "taker_buy_volume": 1014.0, "taker_buy_quote": 141.7487}, {"ts": 1768750260000, "open": 0.1396, "high": 0.1397, "low": 0.1393, "close": 0.1393, "volume": 35475.1, "quote_volume": 4949.80722, "trades": 68, "taker_buy_volume": 5951.2, "taker_buy_quote": 831.38264}, {"ts": 1768750320000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 29360.5, "quote_volume": 4092.1128, "trades": 41, "taker_buy_volume": 3160.1, "taker_buy_quote": 440.51794}, {"ts": 1768750380000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 3992.1, "quote_volume": 556.04061, "trades": 14, "taker_buy_volume": 157.6, "taker_buy_quote": 21.95368}, {"ts": 1768750440000, "open": 0.1393, "high": 0.1394, "low": 0.1392, "close": 0.1393, "volume": 61816.9, "quote_volume": 8608.39191, "trades": 53, "taker_buy_volume": 23248.0, "taker_buy_quote": 3237.11264}, {"ts": 1768750500000, "open": 0.1393, "high": 0.1393, "low": 0.139, "close": 0.1392, "volume": 27689.5, "quote_volume": 3852.36471, "trades": 30, "taker_buy_volume": 23410.4, "taker_buy_quote": 3257.05083}, {"ts": 1768750560000, "open": 0.1392, "high": 0.1393, "low": 0.139, "close": 0.1393, "volume": 28139.7, "quote_volume": 3916.84787, "trades": 29, "taker_buy_volume": 2668.6, "taker_buy_quote": 371.41311}, {"ts": 1768750620000, "open": 0.1392, "high": 0.1394, "low": 0.1392, "close": 0.1393, "volume": 17557.9, "quote_volume": 2445.75292, "trades": 43, "taker_buy_volume": 10809.9, "taker_buy_quote": 1505.89921}, {"ts": 1768750680000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 2585.9, "quote_volume": 360.55366, "trades": 10, "taker_buy_volume": 1789.1, "taker_buy_quote": 249.47974}, {"ts": 1768750740000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 16754.5, "quote_volume": 2337.11715, "trades": 27, "taker_buy_volume": 6437.8, "taker_buy_quote": 898.08026}, {"ts": 1768750800000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 1654.7, "quote_volume": 231.05658, "trades": 15, "taker_buy_volume": 1492.0, "taker_buy_quote": 208.34366}, {"ts": 1768750860000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 8210.8, "quote_volume": 1146.27862, "trades": 23, "taker_buy_volume": 573.0, "taker_buy_quote": 80.04174}, {"ts": 1768750920000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 23349.3, "quote_volume": 3257.28265, "trades": 34, "taker_buy_volume": 16574.2, "taker_buy_quote": 2312.1562}, {"ts": 1768750980000, "open": 0.1396, "high": 0.1396, "low": 0.1393, "close": 0.1394, "volume": 90060.4, "quote_volume": 12557.44193, "trades": 80, "taker_buy_volume": 22501.2, "taker_buy_quote": 3139.41267}, {"ts": 1768751040000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 2433.8, "quote_volume": 339.30254, "trades": 21, "taker_buy_volume": 388.2, "taker_buy_quote": 54.1539}, {"ts": 1768751100000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 15296.0, "quote_volume": 2131.7974, "trades": 38, "taker_buy_volume": 9075.6, "taker_buy_quote": 1264.56508}, {"ts": 1768751160000, "open": 0.1392, "high": 0.1392, "low": 0.1388, "close": 0.1391, "volume": 203449.4, "quote_volume": 28255.84193, "trades": 156, "taker_buy_volume": 49908.3, "taker_buy_quote": 6932.34293}, {"ts": 1768751220000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 6644.3, "quote_volume": 923.65889, "trades": 37, "taker_buy_volume": 3375.1, "taker_buy_quote": 469.24009}, {"ts": 1768751280000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.139, "volume": 9590.5, "quote_volume": 1333.90285, "trades": 42, "taker_buy_volume": 2467.2, "taker_buy_quote": 343.19634}, {"ts": 1768751340000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 29070.7, "quote_volume": 4040.83951, "trades": 22, "taker_buy_volume": 122.1, "taker_buy_quote": 16.98411}, {"ts": 1768751400000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 690.1, "quote_volume": 95.86695, "trades": 7, "taker_buy_volume": 120.6, "taker_buy_quote": 16.7634}, {"ts": 1768751460000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 25600.0, "quote_volume": 3556.23991, "trades": 31, "taker_buy_volume": 10576.4, "taker_buy_quote": 1469.46187}, {"ts": 1768751520000, "open": 0.1389, "high": 0.139, "low": 0.1388, "close": 0.1389, "volume": 23646.5, "quote_volume": 3286.10355, "trades": 56, "taker_buy_volume": 17470.4, "taker_buy_quote": 2428.11482}, {"ts": 1768751580000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 6312.5, "quote_volume": 877.44741, "trades": 21, "taker_buy_volume": 2337.8, "taker_buy_quote": 324.96411}, {"ts": 1768751640000, "open": 0.139, "high": 0.1393, "low": 0.139, "close": 0.1392, "volume": 15160.7, "quote_volume": 2109.67647, "trades": 41, "taker_buy_volume": 9240.1, "taker_buy_quote": 1285.52895}, {"ts": 1768751700000, "open": 0.1392, "high": 0.1395, "low": 0.1392, "close": 0.1394, "volume": 120866.4, "quote_volume": 16827.20662, "trades": 74, "taker_buy_volume": 118447.4, "taker_buy_quote": 16490.11065}, {"ts": 1768751760000, "open": 0.1393, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 10754.7, "quote_volume": 1499.20375, "trades": 14, "taker_buy_volume": 10656.7, "taker_buy_quote": 1485.55235}, {"ts": 1768751820000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 15356.3, "quote_volume": 2140.70254, "trades": 30, "taker_buy_volume": 2120.0, "taker_buy_quote": 295.6068}, {"ts": 1768751880000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 2928.4, "quote_volume": 408.15505, "trades": 16, "taker_buy_volume": 2289.3, "taker_buy_quote": 319.12842}, {"ts": 1768751940000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 34231.9, "quote_volume": 4767.27796, "trades": 84, "taker_buy_volume": 25205.8, "taker_buy_quote": 3510.22666}, {"ts": 1768752000000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 2893.2, "quote_volume": 403.00371, "trades": 29, "taker_buy_volume": 430.5, "taker_buy_quote": 59.96865}, {"ts": 1768752060000, "open": 0.1392, "high": 0.1392, "low": 0.1387, "close": 0.1389, "volume": 88268.8, "quote_volume": 12269.65346, "trades": 125, "taker_buy_volume": 6506.7, "taker_buy_quote": 903.59447}, {"ts": 1768752120000, "open": 0.1389, "high": 0.139, "low": 0.1388, "close": 0.1389, "volume": 6191.4, "quote_volume": 860.08186, "trades": 28, "taker_buy_volume": 2981.9, "taker_buy_quote": 414.28672}, {"ts": 1768752180000, "open": 0.1389, "high": 0.1392, "low": 0.1389, "close": 0.1392, "volume": 13556.4, "quote_volume": 1884.89194, "trades": 49, "taker_buy_volume": 11505.1, "taker_buy_quote": 1599.71213}, {"ts": 1768752240000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 3858.5, "quote_volume": 537.05571, "trades": 22, "taker_buy_volume": 1810.9, "taker_buy_quote": 252.08514}, {"ts": 1768752300000, "open": 0.1391, "high": 0.1396, "low": 0.1391, "close": 0.1396, "volume": 58668.9, "quote_volume": 8184.16985, "trades": 106, "taker_buy_volume": 42656.1, "taker_buy_quote": 5950.87596}, {"ts": 1768752360000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 6716.9, "quote_volume": 936.66911, "trades": 46, "taker_buy_volume": 2491.0, "taker_buy_quote": 347.36718}, {"ts": 1768752420000, "open": 0.1395, "high": 0.1398, "low": 0.1395, "close": 0.1397, "volume": 30334.2, "quote_volume": 4236.45428, "trades": 67, "taker_buy_volume": 22879.2, "taker_buy_quote": 3195.79896}, {"ts": 1768752480000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 31335.9, "quote_volume": 4371.99709, "trades": 47, "taker_buy_volume": 5342.6, "taker_buy_quote": 745.57614}, {"ts": 1768752540000, "open": 0.1395, "high": 0.1397, "low": 0.1394, "close": 0.1396, "volume": 7920.0, "quote_volume": 1105.38878, "trades": 32, "taker_buy_volume": 5546.0, "taker_buy_quote": 774.13372}, {"ts": 1768752600000, "open": 0.1396, "high": 0.1396, "low": 0.1393, "close": 0.1395, "volume": 13416.4, "quote_volume": 1870.9214, "trades": 55, "taker_buy_volume": 3267.0, "taker_buy_quote": 455.57799}, {"ts": 1768752660000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 4750.7, "quote_volume": 662.73111, "trades": 28, "taker_buy_volume": 2252.0, "taker_buy_quote": 314.21167}, {"ts": 1768752720000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 11539.0, "quote_volume": 1607.5461, "trades": 36, "taker_buy_volume": 7200.3, "taker_buy_quote": 1003.01039}, {"ts": 1768752780000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 10103.1, "quote_volume": 1407.91579, "trades": 29, "taker_buy_volume": 5148.5, "taker_buy_quote": 717.7009}, {"ts": 1768752840000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 10659.8, "quote_volume": 1485.96825, "trades": 20, "taker_buy_volume": 893.8, "taker_buy_quote": 124.59572}, {"ts": 1768752900000, "open": 0.1395, "high": 0.1398, "low": 0.1395, "close": 0.1398, "volume": 8563.8, "quote_volume": 1195.82769, "trades": 44, "taker_buy_volume": 7762.7, "taker_buy_quote": 1083.92261}, {"ts": 1768752960000, "open": 0.1397, "high": 0.1398, "low": 0.1395, "close": 0.1395, "volume": 39358.3, "quote_volume": 5500.33918, "trades": 61, "taker_buy_volume": 18841.2, "taker_buy_quote": 2633.96621}, {"ts": 1768753020000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 4779.1, "quote_volume": 667.13279, "trades": 24, "taker_buy_volume": 2383.1, "taker_buy_quote": 332.68076}, {"ts": 1768753080000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 165.1, "quote_volume": 23.03145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753140000, "open": 0.1396, "high": 0.1397, "low": 0.1394, "close": 0.1394, "volume": 3708.9, "quote_volume": 517.5717, "trades": 27, "taker_buy_volume": 1431.4, "taker_buy_quote": 199.79941}, {"ts": 1768753200000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 6506.3, "quote_volume": 907.91421, "trades": 37, "taker_buy_volume": 3151.9, "taker_buy_quote": 439.80281}, {"ts": 1768753260000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 5835.6, "quote_volume": 814.59063, "trades": 20, "taker_buy_volume": 3555.7, "taker_buy_quote": 496.39438}, {"ts": 1768753320000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 5173.9, "quote_volume": 722.78939, "trades": 28, "taker_buy_volume": 2343.5, "taker_buy_quote": 327.38695}, {"ts": 1768753380000, "open": 0.1397, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 24998.0, "quote_volume": 3489.12742, "trades": 38, "taker_buy_volume": 7496.6, "taker_buy_quote": 1046.035}, {"ts": 1768753440000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 19290.2, "quote_volume": 2692.66731, "trades": 38, "taker_buy_volume": 11679.1, "taker_buy_quote": 1630.40132}, {"ts": 1768753500000, "open": 0.1395, "high": 0.1395, "low": 0.1392, "close": 0.1392, "volume": 22434.8, "quote_volume": 3127.32339, "trades": 28, "taker_buy_volume": 711.1, "taker_buy_quote": 99.17298}, {"ts": 1768753560000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 1295.0, "quote_volume": 180.33406, "trades": 13, "taker_buy_volume": 700.6, "taker_buy_quote": 97.59358}, {"ts": 1768753620000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 6856.1, "quote_volume": 954.38479, "trades": 23, "taker_buy_volume": 3692.1, "taker_buy_quote": 513.96309}, {"ts": 1768753680000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 19378.5, "quote_volume": 2698.61911, "trades": 40, "taker_buy_volume": 5896.1, "taker_buy_quote": 821.32673}, {"ts": 1768753740000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 2039.8, "quote_volume": 283.95201, "trades": 10, "taker_buy_volume": 968.6, "taker_buy_quote": 134.84097}, {"ts": 1768753800000, "open": 0.1392, "high": 0.1395, "low": 0.1392, "close": 0.1394, "volume": 52339.8, "quote_volume": 7292.97503, "trades": 58, "taker_buy_volume": 13696.9, "taker_buy_quote": 1907.23754}, {"ts": 1768753860000, "open": 0.1393, "high": 0.1394, "low": 0.1392, "close": 0.1393, "volume": 5665.7, "quote_volume": 789.14707, "trades": 31, "taker_buy_volume": 1422.0, "taker_buy_quote": 198.09249}, {"ts": 1768753920000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 7706.3, "quote_volume": 1075.0044, "trades": 37, "taker_buy_volume": 6321.6, "taker_buy_quote": 881.83875}, {"ts": 1768753980000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 12054.4, "quote_volume": 1682.32952, "trades": 41, "taker_buy_volume": 3439.7, "taker_buy_quote": 480.20425}, {"ts": 1768754040000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 3340.8, "quote_volume": 466.03186, "trades": 17, "taker_buy_volume": 1130.5, "taker_buy_quote": 157.71191}, {"ts": 1768754100000, "open": 0.1395, "high": 0.1397, "low": 0.1393, "close": 0.1394, "volume": 26274.8, "quote_volume": 3665.63411, "trades": 43, "taker_buy_volume": 5071.4, "taker_buy_quote": 707.77666}, {"ts": 1768754160000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 13833.7, "quote_volume": 1929.99405, "trades": 33, "taker_buy_volume": 12499.7, "taker_buy_quote": 1743.88183}, {"ts": 1768754220000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 3316.0, "quote_volume": 463.2878, "trades": 16, "taker_buy_volume": 1506.9, "taker_buy_quote": 210.55653}, {"ts": 1768754280000, "open": 0.1397, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 20952.1, "quote_volume": 2927.33229, "trades": 45, "taker_buy_volume": 5865.8, "taker_buy_quote": 819.82368}, {"ts": 1768754340000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 4040.6, "quote_volume": 563.88794, "trades": 18, "taker_buy_volume": 78.7, "taker_buy_quote": 10.98652}, {"ts": 1768754400000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 4469.4, "quote_volume": 623.77609, "trades": 19, "taker_buy_volume": 4389.0, "taker_buy_quote": 612.56833}, {"ts": 1768754460000, "open": 0.1397, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 10497.4, "quote_volume": 1466.49465, "trades": 27, "taker_buy_volume": 4496.7, "taker_buy_quote": 628.20507}, {"ts": 1768754520000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 8889.3, "quote_volume": 1240.98564, "trades": 23, "taker_buy_volume": 1301.5, "taker_buy_quote": 181.72876}, {"ts": 1768754580000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 3780.5, "quote_volume": 528.15527, "trades": 20, "taker_buy_volume": 3278.8, "taker_buy_quote": 458.06778}, {"ts": 1768754640000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 661.2, "quote_volume": 92.40664, "trades": 5, "taker_buy_volume": 370.0, "taker_buy_quote": 51.726}, {"ts": 1768754700000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 58956.1, "quote_volume": 8236.14718, "trades": 27, "taker_buy_volume": 1747.1, "taker_buy_quote": 244.06987}, {"ts": 1768754760000, "open": 0.1397, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 2485.4, "quote_volume": 347.0129, "trades": 23, "taker_buy_volume": 844.9, "taker_buy_quote": 118.00625}, {"ts": 1768754820000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 13539.8, "quote_volume": 1888.80694, "trades": 45, "taker_buy_volume": 5427.0, "taker_buy_quote": 757.14586}, {"ts": 1768754880000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 9166.4, "quote_volume": 1279.46756, "trades": 18, "taker_buy_volume": 1344.6, "taker_buy_quote": 187.70616}, {"ts": 1768754940000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 2678.3, "quote_volume": 373.51874, "trades": 22, "taker_buy_volume": 185.7, "taker_buy_quote": 25.92372}, {"ts": 1768755000000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 9969.2, "quote_volume": 1389.68645, "trades": 24, "taker_buy_volume": 3590.9, "taker_buy_quote": 500.57146}, {"ts": 1768755060000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 1131.8, "quote_volume": 157.77306, "trades": 8, "taker_buy_volume": 159.1, "taker_buy_quote": 22.18656}, {"ts": 1768755120000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 1388.4, "quote_volume": 193.55808, "trades": 10, "taker_buy_volume": 1388.4, "taker_buy_quote": 193.55808}, {"ts": 1768755180000, "open": 0.1394, "high": 0.1394, "low": 0.1392, "close": 0.1394, "volume": 40049.9, "quote_volume": 5579.89632, "trades": 49, "taker_buy_volume": 12307.5, "taker_buy_quote": 1715.27971}, {"ts": 1768755240000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 4825.2, "quote_volume": 672.64685, "trades": 24, "taker_buy_volume": 1754.0, "taker_buy_quote": 244.56523}, {"ts": 1768755300000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 2773.8, "quote_volume": 386.68058, "trades": 16, "taker_buy_volume": 128.6, "taker_buy_quote": 17.9397}, {"ts": 1768755360000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 33582.1, "quote_volume": 4678.02162, "trades": 35, "taker_buy_volume": 7416.0, "taker_buy_quote": 1033.08389}, {"ts": 1768755420000, "open": 0.1394, "high": 0.1394, "low": 0.1392, "close": 0.1392, "volume": 3835.8, "quote_volume": 534.30142, "trades": 15, "taker_buy_volume": 679.9, "taker_buy_quote": 94.72758}, {"ts": 1768755480000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 3969.2, "quote_volume": 552.56156, "trades": 23, "taker_buy_volume": 708.8, "taker_buy_quote": 98.72852}, {"ts": 1768755540000, "open": 0.1392, "high": 0.1392, "low": 0.1389, "close": 0.1389, "volume": 245537.5, "quote_volume": 34131.64723, "trades": 110, "taker_buy_volume": 29631.1, "taker_buy_quote": 4118.86035}, {"ts": 1768755600000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1391, "volume": 17889.1, "quote_volume": 2488.37346, "trades": 35, "taker_buy_volume": 8242.7, "taker_buy_quote": 1146.56823}, {"ts": 1768755660000, "open": 0.139, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 17462.8, "quote_volume": 2426.91626, "trades": 35, "taker_buy_volume": 234.4, "taker_buy_quote": 32.58879}, {"ts": 1768755720000, "open": 0.139, "high": 0.139, "low": 0.1388, "close": 0.1388, "volume": 18200.5, "quote_volume": 2528.04442, "trades": 19, "taker_buy_volume": 194.1, "taker_buy_quote": 26.96768}, {"ts": 1768755780000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 6281.5, "quote_volume": 871.87947, "trades": 8, "taker_buy_volume": 72.7, "taker_buy_quote": 10.09803}, {"ts": 1768755840000, "open": 0.1389, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 29886.2, "quote_volume": 4151.29643, "trades": 41, "taker_buy_volume": 16664.8, "taker_buy_quote": 2315.12133}, {"ts": 1768755900000, "open": 0.139, "high": 0.1393, "low": 0.139, "close": 0.1393, "volume": 21367.2, "quote_volume": 2973.47786, "trades": 65, "taker_buy_volume": 7641.2, "taker_buy_quote": 1063.59312}, {"ts": 1768755960000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 16890.3, "quote_volume": 2355.63639, "trades": 37, "taker_buy_volume": 4766.7, "taker_buy_quote": 664.60497}, {"ts": 1768756020000, "open": 0.1394, "high": 0.1394, "low": 0.1392, "close": 0.1393, "volume": 20127.2, "quote_volume": 2803.7755, "trades": 44, "taker_buy_volume": 2095.7, "taker_buy_quote": 291.93101}, {"ts": 1768756080000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 14729.0, "quote_volume": 2050.02808, "trades": 33, "taker_buy_volume": 4051.5, "taker_buy_quote": 564.06952}, {"ts": 1768756140000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 7041.3, "quote_volume": 980.09425, "trades": 17, "taker_buy_volume": 706.4, "taker_buy_quote": 98.40152}, {"ts": 1768756200000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.1391, "volume": 36750.8, "quote_volume": 5112.04922, "trades": 51, "taker_buy_volume": 25337.4, "taker_buy_quote": 3524.45244}, {"ts": 1768756260000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 17648.4, "quote_volume": 2456.68452, "trades": 38, "taker_buy_volume": 5553.7, "taker_buy_quote": 773.11032}, {"ts": 1768756320000, "open": 0.1393, "high": 0.1394, "low": 0.1391, "close": 0.1391, "volume": 5099.1, "quote_volume": 710.1906, "trades": 31, "taker_buy_volume": 1325.3, "taker_buy_quote": 184.62218}, {"ts": 1768756380000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.139, "volume": 18793.3, "quote_volume": 2613.03738, "trades": 41, "taker_buy_volume": 1481.5, "taker_buy_quote": 205.9413}, {"ts": 1768756440000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 10964.1, "quote_volume": 1523.65298, "trades": 27, "taker_buy_volume": 3859.7, "taker_buy_quote": 536.4983}, {"ts": 1768756500000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 11119.6, "quote_volume": 1544.52329, "trades": 21, "taker_buy_volume": 2168.6, "taker_buy_quote": 301.22939}, {"ts": 1768756560000, "open": 0.139, "high": 0.1391, "low": 0.1389, "close": 0.1391, "volume": 1677.7, "quote_volume": 233.19691, "trades": 16, "taker_buy_volume": 1293.7, "taker_buy_quote": 179.82902}, {"ts": 1768756620000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 16343.8, "quote_volume": 2272.71046, "trades": 29, "taker_buy_volume": 10750.1, "taker_buy_quote": 1495.18616}, {"ts": 1768756680000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 16783.6, "quote_volume": 2337.41387, "trades": 45, "taker_buy_volume": 13893.7, "taker_buy_quote": 1935.15174}, {"ts": 1768756740000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 6171.2, "quote_volume": 859.62544, "trades": 11, "taker_buy_volume": 5944.0, "taker_buy_quote": 827.9992}, {"ts": 1768756800000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 15672.6, "quote_volume": 2184.76114, "trades": 43, "taker_buy_volume": 9061.8, "taker_buy_quote": 1263.24398}, {"ts": 1768756860000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 1134.0, "quote_volume": 158.11615, "trades": 9, "taker_buy_volume": 365.5, "taker_buy_quote": 50.98725}, {"ts": 1768756920000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 2341.1, "quote_volume": 326.61998, "trades": 11, "taker_buy_volume": 1313.7, "taker_buy_quote": 183.29768}, {"ts": 1768756980000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 40373.4, "quote_volume": 5631.4472, "trades": 38, "taker_buy_volume": 2677.8, "taker_buy_quote": 373.47145}, {"ts": 1768757040000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 1610.3, "quote_volume": 224.57512, "trades": 20, "taker_buy_volume": 993.0, "taker_buy_quote": 138.5235}, {"ts": 1768757100000, "open": 0.1395, "high": 0.1398, "low": 0.1395, "close": 0.1397, "volume": 19257.5, "quote_volume": 2690.04251, "trades": 42, "taker_buy_volume": 18164.5, "taker_buy_quote": 2537.42523}, {"ts": 1768757160000, "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 5530.8, "quote_volume": 772.68036, "trades": 22, "taker_buy_volume": 517.6, "taker_buy_quote": 72.34346}, {"ts": 1768757220000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 682.2, "quote_volume": 95.27743, "trades": 9, "taker_buy_volume": 423.1, "taker_buy_quote": 59.10707}, {"ts": 1768757280000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 10833.0, "quote_volume": 1513.37838, "trades": 17, "taker_buy_volume": 6048.2, "taker_buy_quote": 844.94182}, {"ts": 1768757340000, "open": 0.1397, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 9931.9, "quote_volume": 1386.47446, "trades": 21, "taker_buy_volume": 832.0, "taker_buy_quote": 116.15402}, {"ts": 1768757400000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 19548.4, "quote_volume": 2728.96386, "trades": 15, "taker_buy_volume": 19318.0, "taker_buy_quote": 2696.80002}, {"ts": 1768757460000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 3469.1, "quote_volume": 484.45325, "trades": 13, "taker_buy_volume": 1668.9, "taker_buy_quote": 233.14533}, {"ts": 1768757520000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 8223.7, "quote_volume": 1148.02327, "trades": 19, "taker_buy_volume": 2323.6, "taker_buy_quote": 324.37456}, {"ts": 1768757580000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 5095.8, "quote_volume": 711.37368, "trades": 6, "taker_buy_volume": 5023.6, "taker_buy_quote": 701.29456}, {"ts": 1768757640000, "open": 0.1397, "high": 0.1398, "low": 0.1396, "close": 0.1397, "volume": 22718.4, "quote_volume": 3173.76858, "trades": 20, "taker_buy_volume": 22574.2, "taker_buy_quote": 3153.63105}, {"ts": 1768757700000, "open": 0.1397, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 49568.5, "quote_volume": 6921.8343, "trades": 68, "taker_buy_volume": 14350.3, "taker_buy_quote": 2003.72542}, {"ts": 1768757760000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 6226.2, "quote_volume": 869.21772, "trades": 27, "taker_buy_volume": 480.7, "taker_buy_quote": 67.14592}, {"ts": 1768757820000, "open": 0.1396, "high": 0.1396, "low": 0.1393, "close": 0.1394, "volume": 19773.0, "quote_volume": 2757.23566, "trades": 47, "taker_buy_volume": 2222.5, "taker_buy_quote": 309.79191}, {"ts": 1768757880000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 16280.7, "quote_volume": 2269.50435, "trades": 35, "taker_buy_volume": 10936.6, "taker_buy_quote": 1524.57085}, {"ts": 1768757940000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 23544.6, "quote_volume": 3283.72139, "trades": 47, "taker_buy_volume": 13063.4, "taker_buy_quote": 1821.62877}, {"ts": 1768758000000, "open": 0.1394, "high": 0.1394, "low": 0.139, "close": 0.1393, "volume": 35461.8, "quote_volume": 4936.62047, "trades": 93, "taker_buy_volume": 11188.4, "taker_buy_quote": 1557.23691}, {"ts": 1768758060000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 15867.7, "quote_volume": 2209.37925, "trades": 41, "taker_buy_volume": 13146.0, "taker_buy_quote": 1830.48663}, {"ts": 1768758120000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 1782.7, "quote_volume": 248.33758, "trades": 10, "taker_buy_volume": 342.1, "taker_buy_quote": 47.662}, {"ts": 1768758180000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 1659.3, "quote_volume": 231.01169, "trades": 10, "taker_buy_volume": 371.3, "taker_buy_quote": 51.72209}, {"ts": 1768758240000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 23224.9, "quote_volume": 3232.49312, "trades": 47, "taker_buy_volume": 2846.2, "taker_buy_quote": 396.26282}, {"ts": 1768758300000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 2889.4, "quote_volume": 402.34216, "trades": 27, "taker_buy_volume": 1376.8, "taker_buy_quote": 191.78824}, {"ts": 1768758360000, "open": 0.1392, "high": 0.1394, "low": 0.1392, "close": 0.1394, "volume": 5363.8, "quote_volume": 747.50067, "trades": 26, "taker_buy_volume": 3888.5, "taker_buy_quote": 541.89631}, {"ts": 1768758420000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 19053.2, "quote_volume": 2654.27298, "trades": 45, "taker_buy_volume": 11466.1, "taker_buy_quote": 1597.38995}, {"ts": 1768758480000, "open": 0.1394, "high": 0.1397, "low": 0.1394, "close": 0.1396, "volume": 16802.0, "quote_volume": 2344.42517, "trades": 42, "taker_buy_volume": 11876.1, "taker_buy_quote": 1656.88021}, {"ts": 1768758540000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 8959.2, "quote_volume": 1250.69893, "trades": 23, "taker_buy_volume": 4878.2, "taker_buy_quote": 681.01467}, {"ts": 1768758600000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 10491.5, "quote_volume": 1463.64304, "trades": 30, "taker_buy_volume": 2293.7, "taker_buy_quote": 320.04994}, {"ts": 1768758660000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 1397.8, "quote_volume": 194.9931, "trades": 8, "taker_buy_volume": 1102.5, "taker_buy_quote": 153.79875}, {"ts": 1768758720000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 2657.7, "quote_volume": 370.7829, "trades": 29, "taker_buy_volume": 928.4, "taker_buy_quote": 129.57078}, {"ts": 1768758780000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 3064.6, "quote_volume": 427.57323, "trades": 14, "taker_buy_volume": 1574.8, "taker_buy_quote": 219.74613}, {"ts": 1768758840000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 19939.6, "quote_volume": 2780.26588, "trades": 36, "taker_buy_volume": 7604.9, "taker_buy_quote": 1060.35312}, {"ts": 1768758900000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 5608.1, "quote_volume": 782.41048, "trades": 37, "taker_buy_volume": 4639.8, "taker_buy_quote": 647.42946}, {"ts": 1768758960000, "open": 0.1397, "high": 0.1397, "low": 0.1394, "close": 0.1394, "volume": 7508.2, "quote_volume": 1047.97745, "trades": 25, "taker_buy_volume": 248.2, "taker_buy_quote": 34.6382}, {"ts": 1768759020000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 6532.9, "quote_volume": 911.92896, "trades": 26, "taker_buy_volume": 6296.4, "taker_buy_quote": 878.92077}, {"ts": 1768759080000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 482.3, "quote_volume": 67.36621, "trades": 5, "taker_buy_volume": 371.3, "taker_buy_quote": 51.87061}, {"ts": 1768759140000, "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.1399, "volume": 108718.8, "quote_volume": 15211.19961, "trades": 161, "taker_buy_volume": 98569.8, "taker_buy_quote": 13790.4606}, {"ts": 1768759200000, "open": 0.14, "high": 0.1403, "low": 0.14, "close": 0.1401, "volume": 42953.0, "quote_volume": 6017.84533, "trades": 63, "taker_buy_volume": 35131.8, "taker_buy_quote": 4921.98867}, {"ts": 1768759260000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 20793.9, "quote_volume": 2914.97443, "trades": 33, "taker_buy_volume": 10566.3, "taker_buy_quote": 1481.23339}, {"ts": 1768759320000, "open": 0.1402, "high": 0.1403, "low": 0.14, "close": 0.14, "volume": 37870.5, "quote_volume": 5310.57237, "trades": 54, "taker_buy_volume": 20811.6, "taker_buy_quote": 2919.57619}, {"ts": 1768759380000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 803.2, "quote_volume": 112.51116, "trades": 7, "taker_buy_volume": 631.6, "taker_buy_quote": 88.48716}, {"ts": 1768759440000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 226.5, "quote_volume": 31.71565, "trades": 2, "taker_buy_volume": 56.5, "taker_buy_quote": 7.91565}, {"ts": 1768759500000, "open": 0.1401, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 2364.9, "quote_volume": 331.3227, "trades": 12, "taker_buy_volume": 1444.0, "taker_buy_quote": 202.31153}, {"ts": 1768759560000, "open": 0.14, "high": 0.1403, "low": 0.14, "close": 0.1402, "volume": 31462.7, "quote_volume": 4408.5099, "trades": 29, "taker_buy_volume": 2075.9, "taker_buy_quote": 290.94404}, {"ts": 1768759620000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 9772.9, "quote_volume": 1369.30358, "trades": 13, "taker_buy_volume": 2119.2, "taker_buy_quote": 297.02021}, {"ts": 1768759680000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 1933.1, "quote_volume": 271.04362, "trades": 16, "taker_buy_volume": 1395.8, "taker_buy_quote": 195.71416}, {"ts": 1768759740000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 2823.3, "quote_volume": 395.86123, "trades": 9, "taker_buy_volume": 345.7, "taker_buy_quote": 48.50171}, {"ts": 1768759800000, "open": 0.1402, "high": 0.1403, "low": 0.1401, "close": 0.1402, "volume": 16936.7, "quote_volume": 2374.21717, "trades": 45, "taker_buy_volume": 4742.3, "taker_buy_quote": 664.77201}, {"ts": 1768759860000, "open": 0.1403, "high": 0.1404, "low": 0.1402, "close": 0.1402, "volume": 73970.0, "quote_volume": 10381.50079, "trades": 68, "taker_buy_volume": 40398.1, "taker_buy_quote": 5671.31125}, {"ts": 1768759920000, "open": 0.1402, "high": 0.1403, "low": 0.1401, "close": 0.1402, "volume": 1865.1, "quote_volume": 261.50777, "trades": 18, "taker_buy_volume": 1439.7, "taker_buy_quote": 201.87409}, {"ts": 1768759980000, "open": 0.1403, "high": 0.1404, "low": 0.1402, "close": 0.1404, "volume": 6145.8, "quote_volume": 862.26103, "trades": 15, "taker_buy_volume": 5220.1, "taker_buy_quote": 732.46364}, {"ts": 1768760040000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 3836.4, "quote_volume": 538.34178, "trades": 12, "taker_buy_volume": 948.6, "taker_buy_quote": 133.18344}, {"ts": 1768760100000, "open": 0.1404, "high": 0.1407, "low": 0.1404, "close": 0.1405, "volume": 92592.2, "quote_volume": 13012.09183, "trades": 103, "taker_buy_volume": 84363.6, "taker_buy_quote": 11855.86418}, {"ts": 1768760160000, "open": 0.1405, "high": 0.1405, "low": 0.1403, "close": 0.1403, "volume": 7546.2, "quote_volume": 1059.50793, "trades": 21, "taker_buy_volume": 1908.2, "taker_buy_quote": 268.02126}, {"ts": 1768760220000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 1292.6, "quote_volume": 181.35534, "trades": 9, "taker_buy_volume": 188.1, "taker_buy_quote": 26.39399}, {"ts": 1768760280000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 3100.9, "quote_volume": 435.14964, "trades": 14, "taker_buy_volume": 2240.6, "taker_buy_quote": 314.44955}, {"ts": 1768760340000, "open": 0.1404, "high": 0.1404, "low": 0.1402, "close": 0.1402, "volume": 8101.6, "quote_volume": 1136.73519, "trades": 22, "taker_buy_volume": 1840.5, "taker_buy_quote": 258.4062}, {"ts": 1768760400000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 3582.6, "quote_volume": 502.35892, "trades": 13, "taker_buy_volume": 3388.8, "taker_buy_quote": 475.18816}, {"ts": 1768760460000, "open": 0.1403, "high": 0.1404, "low": 0.1402, "close": 0.1403, "volume": 12990.6, "quote_volume": 1822.74259, "trades": 33, "taker_buy_volume": 6490.6, "taker_buy_quote": 910.94923}, {"ts": 1768760520000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 8685.1, "quote_volume": 1218.20625, "trades": 32, "taker_buy_volume": 4769.1, "taker_buy_quote": 669.10473}, {"ts": 1768760580000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 10611.8, "quote_volume": 1489.08954, "trades": 30, "taker_buy_volume": 3412.7, "taker_buy_quote": 479.05581}, {"ts": 1768760640000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 9249.4, "quote_volume": 1299.02946, "trades": 31, "taker_buy_volume": 5051.7, "taker_buy_quote": 709.67238}, {"ts": 1768760700000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 1733.4, "quote_volume": 243.33376, "trades": 15, "taker_buy_volume": 540.9, "taker_buy_quote": 75.94236}, {"ts": 1768760760000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 1985.9, "quote_volume": 278.68067, "trades": 15, "taker_buy_volume": 589.0, "taker_buy_quote": 82.6956}, {"ts": 1768760820000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 8323.5, "quote_volume": 1168.61096, "trades": 19, "taker_buy_volume": 3365.5, "taker_buy_quote": 472.5162}, {"ts": 1768760880000, "open": 0.1404, "high": 0.141, "low": 0.1403, "close": 0.1409, "volume": 70072.3, "quote_volume": 9863.99157, "trades": 121, "taker_buy_volume": 58276.2, "taker_buy_quote": 8202.61183}, {"ts": 1768760940000, "open": 0.1409, "high": 0.1412, "low": 0.1409, "close": 0.141, "volume": 28773.8, "quote_volume": 4059.74444, "trades": 50, "taker_buy_volume": 25925.4, "taker_buy_quote": 3657.91543}, {"ts": 1768761000000, "open": 0.1411, "high": 0.1415, "low": 0.1411, "close": 0.1412, "volume": 103338.3, "quote_volume": 14603.47892, "trades": 142, "taker_buy_volume": 92512.0, "taker_buy_quote": 13073.19428}, {"ts": 1768761060000, "open": 0.1411, "high": 0.1414, "low": 0.1411, "close": 0.1412, "volume": 16091.7, "quote_volume": 2273.53793, "trades": 44, "taker_buy_volume": 5971.3, "taker_buy_quote": 843.66649}, {"ts": 1768761120000, "open": 0.1411, "high": 0.1412, "low": 0.141, "close": 0.1412, "volume": 31550.0, "quote_volume": 4452.69635, "trades": 52, "taker_buy_volume": 17291.2, "taker_buy_quote": 2440.7847}, {"ts": 1768761180000, "open": 0.1413, "high": 0.1415, "low": 0.1412, "close": 0.1415, "volume": 79152.5, "quote_volume": 11186.74709, "trades": 79, "taker_buy_volume": 27512.2, "taker_buy_quote": 3891.61341}, {"ts": 1768761240000, "open": 0.1415, "high": 0.1419, "low": 0.1415, "close": 0.1417, "volume": 69233.9, "quote_volume": 9811.76174, "trades": 93, "taker_buy_volume": 65252.0, "taker_buy_quote": 9247.33661}, {"ts": 1768761300000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 35429.9, "quote_volume": 5018.92305, "trades": 79, "taker_buy_volume": 19742.8, "taker_buy_quote": 2796.30584}, {"ts": 1768761360000, "open": 0.1417, "high": 0.1417, "low": 0.1414, "close": 0.1415, "volume": 7517.1, "quote_volume": 1063.7421, "trades": 39, "taker_buy_volume": 3092.6, "taker_buy_quote": 437.61728}, {"ts": 1768761420000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 36878.7, "quote_volume": 5216.53408, "trades": 55, "taker_buy_volume": 28831.4, "taker_buy_quote": 4078.25993}, {"ts": 1768761480000, "open": 0.1414, "high": 0.1414, "low": 0.141, "close": 0.1411, "volume": 32075.5, "quote_volume": 4527.27561, "trades": 76, "taker_buy_volume": 4582.3, "taker_buy_quote": 646.60571}, {"ts": 1768761540000, "open": 0.1412, "high": 0.1413, "low": 0.1411, "close": 0.1413, "volume": 15597.7, "quote_volume": 2203.44415, "trades": 34, "taker_buy_volume": 6836.8, "taker_buy_quote": 965.55227}, {"ts": 1768761600000, "open": 0.1413, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 8504.3, "quote_volume": 1201.66429, "trades": 18, "taker_buy_volume": 6535.0, "taker_buy_quote": 923.40964}, {"ts": 1768761660000, "open": 0.1413, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 18385.5, "quote_volume": 2596.21893, "trades": 29, "taker_buy_volume": 2148.4, "taker_buy_quote": 303.45992}, {"ts": 1768761720000, "open": 0.1411, "high": 0.1413, "low": 0.141, "close": 0.1412, "volume": 36978.7, "quote_volume": 5218.14864, "trades": 69, "taker_buy_volume": 10082.1, "taker_buy_quote": 1423.09923}, {"ts": 1768761780000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 46766.0, "quote_volume": 6611.02628, "trades": 71, "taker_buy_volume": 14144.8, "taker_buy_quote": 1999.93571}, {"ts": 1768761840000, "open": 0.1413, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 3741.5, "quote_volume": 528.67991, "trades": 15, "taker_buy_volume": 1751.0, "taker_buy_quote": 247.4258}, {"ts": 1768761900000, "open": 0.1413, "high": 0.1416, "low": 0.1413, "close": 0.1413, "volume": 30482.5, "quote_volume": 4309.99717, "trades": 65, "taker_buy_volume": 13330.9, "taker_buy_quote": 1884.854}, {"ts": 1768761960000, "open": 0.1413, "high": 0.1414, "low": 0.1412, "close": 0.1413, "volume": 27457.7, "quote_volume": 3879.62349, "trades": 43, "taker_buy_volume": 16792.2, "taker_buy_quote": 2372.81925}, {"ts": 1768762020000, "open": 0.1413, "high": 0.1417, "low": 0.1413, "close": 0.1416, "volume": 31091.3, "quote_volume": 4400.7114, "trades": 60, "taker_buy_volume": 17243.2, "taker_buy_quote": 2439.82044}, {"ts": 1768762080000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1416, "volume": 67454.0, "quote_volume": 9553.83416, "trades": 75, "taker_buy_volume": 23738.8, "taker_buy_quote": 3361.88439}, {"ts": 1768762140000, "open": 0.1417, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 25286.0, "quote_volume": 3583.79673, "trades": 59, "taker_buy_volume": 16235.9, "taker_buy_quote": 2301.40345}, {"ts": 1768762200000, "open": 0.1416, "high": 0.1417, "low": 0.1416, "close": 0.1417, "volume": 155.5, "quote_volume": 22.02656, "trades": 3, "taker_buy_volume": 77.6, "taker_buy_quote": 10.99592}, {"ts": 1768762260000, "open": 0.1416, "high": 0.1418, "low": 0.1415, "close": 0.1415, "volume": 22668.0, "quote_volume": 3210.75412, "trades": 62, "taker_buy_volume": 7589.5, "taker_buy_quote": 1075.40271}, {"ts": 1768762320000, "open": 0.1415, "high": 0.1417, "low": 0.1414, "close": 0.1415, "volume": 50634.4, "quote_volume": 7164.04014, "trades": 59, "taker_buy_volume": 8878.6, "taker_buy_quote": 1257.05182}, {"ts": 1768762380000, "open": 0.1415, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 30186.6, "quote_volume": 4273.61465, "trades": 54, "taker_buy_volume": 14505.8, "taker_buy_quote": 2053.64221}, {"ts": 1768762440000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 25769.1, "quote_volume": 3644.27129, "trades": 38, "taker_buy_volume": 2619.4, "taker_buy_quote": 370.54026}, {"ts": 1768762500000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 12094.5, "quote_volume": 1711.06864, "trades": 37, "taker_buy_volume": 2822.1, "taker_buy_quote": 399.24671}, {"ts": 1768762560000, "open": 0.1414, "high": 0.1415, "low": 0.1414, "close": 0.1415, "volume": 18767.8, "quote_volume": 2655.52683, "trades": 36, "taker_buy_volume": 15396.6, "taker_buy_quote": 2178.58091}, {"ts": 1768762620000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1413, "volume": 2070.9, "quote_volume": 292.78444, "trades": 20, "taker_buy_volume": 331.0, "taker_buy_quote": 46.8034}, {"ts": 1768762680000, "open": 0.1414, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 45574.4, "quote_volume": 6443.6861, "trades": 43, "taker_buy_volume": 26562.0, "taker_buy_quote": 3756.39537}, {"ts": 1768762740000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 36642.7, "quote_volume": 5177.87481, "trades": 44, "taker_buy_volume": 16713.4, "taker_buy_quote": 2361.788}, {"ts": 1768762800000, "open": 0.1414, "high": 0.1421, "low": 0.1414, "close": 0.142, "volume": 400666.5, "quote_volume": 56902.61229, "trades": 142, "taker_buy_volume": 327047.1, "taker_buy_quote": 46442.71294}, {"ts": 1768762860000, "open": 0.1419, "high": 0.1421, "low": 0.1418, "close": 0.1421, "volume": 20826.9, "quote_volume": 2957.61511, "trades": 32, "taker_buy_volume": 17846.5, "taker_buy_quote": 2534.82823}, {"ts": 1768762920000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.142, "volume": 15047.5, "quote_volume": 2137.69722, "trades": 25, "taker_buy_volume": 7774.2, "taker_buy_quote": 1104.71382}, {"ts": 1768762980000, "open": 0.1421, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 909.3, "quote_volume": 129.20403, "trades": 7, "taker_buy_volume": 834.3, "taker_buy_quote": 118.55403}, {"ts": 1768763040000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 19678.6, "quote_volume": 2796.50514, "trades": 46, "taker_buy_volume": 12382.0, "taker_buy_quote": 1759.65828}, {"ts": 1768763100000, "open": 0.1422, "high": 0.1422, "low": 0.1419, "close": 0.1419, "volume": 59046.5, "quote_volume": 8389.68122, "trades": 39, "taker_buy_volume": 1937.3, "taker_buy_quote": 275.11213}, {"ts": 1768763160000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 10049.4, "quote_volume": 1426.00229, "trades": 34, "taker_buy_volume": 5542.0, "taker_buy_quote": 786.61165}, {"ts": 1768763220000, "open": 0.1417, "high": 0.1417, "low": 0.1414, "close": 0.1415, "volume": 67995.7, "quote_volume": 9624.41335, "trades": 57, "taker_buy_volume": 13235.7, "taker_buy_quote": 1872.85155}, {"ts": 1768763280000, "open": 0.1416, "high": 0.1416, "low": 0.1414, "close": 0.1414, "volume": 52283.8, "quote_volume": 7393.24074, "trades": 40, "taker_buy_volume": 20642.3, "taker_buy_quote": 2919.00107}, {"ts": 1768763340000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 5015.8, "quote_volume": 709.20275, "trades": 18, "taker_buy_volume": 3608.6, "taker_buy_quote": 510.25604}, {"ts": 1768763400000, "open": 0.1414, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 37541.7, "quote_volume": 5304.60951, "trades": 45, "taker_buy_volume": 13005.9, "taker_buy_quote": 1837.73367}, {"ts": 1768763460000, "open": 0.1412, "high": 0.1412, "low": 0.1412, "close": 0.1412, "volume": 19127.4, "quote_volume": 2700.78888, "trades": 16, "taker_buy_volume": 1488.0, "taker_buy_quote": 210.1056}, {"ts": 1768763520000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 974.5, "quote_volume": 137.61003, "trades": 4, "taker_buy_volume": 974.5, "taker_buy_quote": 137.61003}, {"ts": 1768763580000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 37989.8, "quote_volume": 5367.87982, "trades": 36, "taker_buy_volume": 18318.6, "taker_buy_quote": 2588.41818}, {"ts": 1768763640000, "open": 0.1413, "high": 0.1413, "low": 0.141, "close": 0.1411, "volume": 184986.6, "quote_volume": 26103.3605, "trades": 58, "taker_buy_volume": 15436.7, "taker_buy_quote": 2178.28961}, {"ts": 1768763700000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 172670.8, "quote_volume": 24363.86363, "trades": 17, "taker_buy_volume": 170213.5, "taker_buy_quote": 24017.1386}, {"ts": 1768763760000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 1963.3, "quote_volume": 277.02163, "trades": 9, "taker_buy_volume": 911.3, "taker_buy_quote": 128.58443}, {"ts": 1768763820000, "open": 0.1411, "high": 0.1411, "low": 0.1408, "close": 0.1408, "volume": 70610.4, "quote_volume": 9948.16008, "trades": 67, "taker_buy_volume": 2681.4, "taker_buy_quote": 378.12062}, {"ts": 1768763880000, "open": 0.1408, "high": 0.1409, "low": 0.1407, "close": 0.1409, "volume": 19109.3, "quote_volume": 2691.39488, "trades": 31, "taker_buy_volume": 12069.7, "taker_buy_quote": 1700.3815}, {"ts": 1768763940000, "open": 0.141, "high": 0.1411, "low": 0.1409, "close": 0.1411, "volume": 12766.2, "quote_volume": 1800.68648, "trades": 46, "taker_buy_volume": 9018.5, "taker_buy_quote": 1271.98793}, {"ts": 1768764000000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 4015.7, "quote_volume": 566.2059, "trades": 15, "taker_buy_volume": 2299.6, "taker_buy_quote": 324.2436}, {"ts": 1768764060000, "open": 0.141, "high": 0.141, "low": 0.141, "close": 0.141, "volume": 2611.1, "quote_volume": 368.1651, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764120000, "open": 0.1409, "high": 0.1411, "low": 0.1409, "close": 0.1411, "volume": 17594.9, "quote_volume": 2482.14259, "trades": 31, "taker_buy_volume": 16818.4, "taker_buy_quote": 2372.6097}, {"ts": 1768764180000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 6100.8, "quote_volume": 861.18494, "trades": 29, "taker_buy_volume": 3620.6, "taker_buy_quote": 511.22872}, {"ts": 1768764240000, "open": 0.1413, "high": 0.1413, "low": 0.1413, "close": 0.1413, "volume": 43333.2, "quote_volume": 6122.98116, "trades": 41, "taker_buy_volume": 43180.6, "taker_buy_quote": 6101.41878}, {"ts": 1768764300000, "open": 0.1413, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 4843.0, "quote_volume": 684.7912, "trades": 12, "taker_buy_volume": 4646.1, "taker_buy_quote": 656.95854}, {"ts": 1768764360000, "open": 0.1415, "high": 0.1416, "low": 0.1415, "close": 0.1415, "volume": 13876.9, "quote_volume": 1963.58911, "trades": 30, "taker_buy_volume": 12066.7, "taker_buy_quote": 1707.44581}, {"ts": 1768764420000, "open": 0.1415, "high": 0.1416, "low": 0.1413, "close": 0.1413, "volume": 139557.1, "quote_volume": 19743.14624, "trades": 55, "taker_buy_volume": 10717.1, "taker_buy_quote": 1514.34762}, {"ts": 1768764480000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1411, "volume": 93121.7, "quote_volume": 13142.76285, "trades": 73, "taker_buy_volume": 51163.3, "taker_buy_quote": 7219.58817}, {"ts": 1768764540000, "open": 0.1412, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 37596.6, "quote_volume": 5308.64416, "trades": 48, "taker_buy_volume": 35332.4, "taker_buy_quote": 4988.93912}, {"ts": 1768764600000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.141, "volume": 6142.0, "quote_volume": 866.50618, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764660000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 31871.6, "quote_volume": 4489.06393, "trades": 50, "taker_buy_volume": 5481.6, "taker_buy_quote": 771.80928}, {"ts": 1768764720000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1408, "volume": 6979.5, "quote_volume": 982.8725, "trades": 19, "taker_buy_volume": 4035.7, "taker_buy_quote": 568.38546}, {"ts": 1768764780000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764840000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 27752.9, "quote_volume": 3904.33312, "trades": 40, "taker_buy_volume": 8616.7, "taker_buy_quote": 1212.36969}, {"ts": 1768764900000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 9548.9, "quote_volume": 1343.43701, "trades": 11, "taker_buy_volume": 752.6, "taker_buy_quote": 105.89082}, {"ts": 1768764960000, "open": 0.1407, "high": 0.1407, "low": 0.1405, "close": 0.1407, "volume": 60802.0, "quote_volume": 8551.70541, "trades": 72, "taker_buy_volume": 20180.0, "taker_buy_quote": 2838.26558}, {"ts": 1768765020000, "open": 0.1407, "high": 0.141, "low": 0.1407, "close": 0.1408, "volume": 331339.5, "quote_volume": 46644.71851, "trades": 194, "taker_buy_volume": 200958.1, "taker_buy_quote": 28286.74581}, {"ts": 1768765080000, "open": 0.1408, "high": 0.1408, "low": 0.1408, "close": 0.1408, "volume": 17485.2, "quote_volume": 2461.91616, "trades": 15, "taker_buy_volume": 17358.2, "taker_buy_quote": 2444.03456}, {"ts": 1768765140000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1408, "volume": 14553.1, "quote_volume": 2049.07503, "trades": 21, "taker_buy_volume": 1085.4, "taker_buy_quote": 152.83141}, {"ts": 1768765200000, "open": 0.1408, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 264.1, "quote_volume": 37.16447, "trades": 6, "taker_buy_volume": 56.0, "taker_buy_quote": 7.8848}, {"ts": 1768765260000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 315.2, "quote_volume": 44.35989, "trades": 3, "taker_buy_volume": 112.5, "taker_buy_quote": 15.84}, {"ts": 1768765320000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 1998.2, "quote_volume": 281.2341, "trades": 11, "taker_buy_volume": 873.6, "taker_buy_quote": 123.00288}, {"ts": 1768765380000, "open": 0.1408, "high": 0.1408, "low": 0.1405, "close": 0.1406, "volume": 101668.5, "quote_volume": 14289.20218, "trades": 72, "taker_buy_volume": 45011.6, "taker_buy_quote": 6326.9204}, {"ts": 1768765440000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 10694.5, "quote_volume": 1504.18354, "trades": 17, "taker_buy_volume": 5368.4, "taker_buy_quote": 755.33388}, {"ts": 1768765500000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 59797.4, "quote_volume": 8405.5782, "trades": 21, "taker_buy_volume": 18411.0, "taker_buy_quote": 2586.7455}, {"ts": 1768765560000, "open": 0.1405, "high": 0.1405, "low": 0.1402, "close": 0.1403, "volume": 53588.1, "quote_volume": 7518.90577, "trades": 55, "taker_buy_volume": 4908.7, "taker_buy_quote": 688.85353}, {"ts": 1768765620000, "open": 0.1403, "high": 0.1403, "low": 0.1398, "close": 0.1398, "volume": 85220.1, "quote_volume": 11941.20632, "trades": 79, "taker_buy_volume": 26011.9, "taker_buy_quote": 3648.53619}, {"ts": 1768765680000, "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 115456.2, "quote_volume": 16132.97672, "trades": 84, "taker_buy_volume": 20014.3, "taker_buy_quote": 2796.03347}, {"ts": 1768765740000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 91982.6, "quote_volume": 12843.2389, "trades": 84, "taker_buy_volume": 41626.0, "taker_buy_quote": 5813.07222}, {"ts": 1768765800000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 7173.3, "quote_volume": 1002.23228, "trades": 21, "taker_buy_volume": 1282.7, "taker_buy_quote": 179.31546}, {"ts": 1768765860000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 5610.3, "quote_volume": 783.2862, "trades": 15, "taker_buy_volume": 107.3, "taker_buy_quote": 14.98981}, {"ts": 1768765920000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 7128.1, "quote_volume": 995.09707, "trades": 3, "taker_buy_volume": 143.1, "taker_buy_quote": 19.99107}, {"ts": 1768765980000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 106.5, "quote_volume": 14.8674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766040000, "open": 0.1397, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 24751.8, "quote_volume": 3454.94771, "trades": 39, "taker_buy_volume": 4507.7, "taker_buy_quote": 629.43258}, {"ts": 1768766100000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 21161.8, "quote_volume": 2958.03744, "trades": 35, "taker_buy_volume": 10837.3, "taker_buy_quote": 1515.05454}, {"ts": 1768766160000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1250.0, "quote_volume": 174.75, "trades": 5, "taker_buy_volume": 821.3, "taker_buy_quote": 114.81774}, {"ts": 1768766220000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 8180.2, "quote_volume": 1144.41355, "trades": 18, "taker_buy_volume": 8180.2, "taker_buy_quote": 1144.41355}, {"ts": 1768766280000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 11489.9, "quote_volume": 1607.35637, "trades": 18, "taker_buy_volume": 428.5, "taker_buy_quote": 59.99}, {"ts": 1768766340000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 30387.4, "quote_volume": 4252.98297, "trades": 30, "taker_buy_volume": 18785.5, "taker_buy_quote": 2629.87716}, {"ts": 1768766400000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 19370.0, "quote_volume": 2708.17754, "trades": 55, "taker_buy_volume": 13015.7, "taker_buy_quote": 1819.75096}, {"ts": 1768766460000, "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.14, "volume": 7843.2, "quote_volume": 1096.40625, "trades": 32, "taker_buy_volume": 6884.9, "taker_buy_quote": 962.53174}, {"ts": 1768766520000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 22836.8, "quote_volume": 3192.52892, "trades": 48, "taker_buy_volume": 1538.7, "taker_buy_quote": 215.10296}, {"ts": 1768766580000, "open": 0.1396, "high": 0.1397, "low": 0.1394, "close": 0.1394, "volume": 29914.1, "quote_volume": 4173.19217, "trades": 52, "taker_buy_volume": 1293.4, "taker_buy_quote": 180.65337}, {"ts": 1768766640000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 5415.6, "quote_volume": 755.21367, "trades": 18, "taker_buy_volume": 4097.3, "taker_buy_quote": 571.44265}, {"ts": 1768766700000, "open": 0.1395, "high": 0.1397, "low": 0.1394, "close": 0.1396, "volume": 66940.9, "quote_volume": 9337.0875, "trades": 51, "taker_buy_volume": 4073.6, "taker_buy_quote": 568.56384}, {"ts": 1768766760000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 1388.6, "quote_volume": 193.87428, "trades": 16, "taker_buy_volume": 257.2, "taker_buy_quote": 35.93084}, {"ts": 1768766820000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 14578.7, "quote_volume": 2032.59889, "trades": 35, "taker_buy_volume": 4153.8, "taker_buy_quote": 579.05782}, {"ts": 1768766880000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 19565.5, "quote_volume": 2725.48145, "trades": 26, "taker_buy_volume": 1848.7, "taker_buy_quote": 257.53121}, {"ts": 1768766940000, "open": 0.1394, "high": 0.1394, "low": 0.1391, "close": 0.1391, "volume": 22709.0, "quote_volume": 3161.30547, "trades": 41, "taker_buy_volume": 1709.9, "taker_buy_quote": 238.35362}, {"ts": 1768767000000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 15378.5, "quote_volume": 2141.43371, "trades": 38, "taker_buy_volume": 12358.9, "taker_buy_quote": 1721.10539}, {"ts": 1768767060000, "open": 0.1394, "high": 0.1394, "low": 0.1394, "close": 0.1394, "volume": 4153.4, "quote_volume": 578.98396, "trades": 27, "taker_buy_volume": 1946.4, "taker_buy_quote": 271.32816}, {"ts": 1768767120000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 7690.1, "quote_volume": 1073.40117, "trades": 30, "taker_buy_volume": 4271.0, "taker_buy_quote": 596.09481}, {"ts": 1768767180000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 6864.5, "quote_volume": 957.6521, "trades": 19, "taker_buy_volume": 2488.8, "taker_buy_quote": 347.40829}, {"ts": 1768767240000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 11724.6, "quote_volume": 1634.54919, "trades": 24, "taker_buy_volume": 9973.5, "taker_buy_quote": 1390.47}, {"ts": 1768767300000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 9331.4, "quote_volume": 1302.42218, "trades": 31, "taker_buy_volume": 5984.6, "taker_buy_quote": 835.37333}, {"ts": 1768767360000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 1744.9, "quote_volume": 243.49718, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767420000, "open": 0.1395, "high": 0.1398, "low": 0.1395, "close": 0.1397, "volume": 9157.5, "quote_volume": 1279.24721, "trades": 45, "taker_buy_volume": 3889.0, "taker_buy_quote": 543.31108}, {"ts": 1768767480000, "open": 0.1398, "high": 0.1401, "low": 0.1398, "close": 0.1401, "volume": 58947.7, "quote_volume": 8248.03824, "trades": 47, "taker_buy_volume": 57067.4, "taker_buy_quote": 7985.0201}, {"ts": 1768767540000, "open": 0.1401, "high": 0.1404, "low": 0.1401, "close": 0.1403, "volume": 68205.9, "quote_volume": 9564.69888, "trades": 48, "taker_buy_volume": 64591.1, "taker_buy_quote": 9057.54244}, {"ts": 1768767600000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 22692.4, "quote_volume": 3181.41958, "trades": 26, "taker_buy_volume": 15508.1, "taker_buy_quote": 2174.23562}, {"ts": 1768767660000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 37639.6, "quote_volume": 5278.67103, "trades": 19, "taker_buy_volume": 37527.0, "taker_buy_quote": 5262.88451}, {"ts": 1768767720000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 30375.4, "quote_volume": 4264.62382, "trades": 44, "taker_buy_volume": 19223.5, "taker_buy_quote": 2698.9794}, {"ts": 1768767780000, "open": 0.1404, "high": 0.1404, "low": 0.1402, "close": 0.1403, "volume": 5803.3, "quote_volume": 814.09838, "trades": 23, "taker_buy_volume": 3151.3, "taker_buy_quote": 442.19984}, {"ts": 1768767840000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1402, "volume": 20011.5, "quote_volume": 2807.60468, "trades": 29, "taker_buy_volume": 18047.6, "taker_buy_quote": 2532.15377}, {"ts": 1768767900000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 78665.6, "quote_volume": 11038.37679, "trades": 38, "taker_buy_volume": 78587.4, "taker_buy_quote": 11027.39751}, {"ts": 1768767960000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 74.2, "quote_volume": 10.41768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768020000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 20551.4, "quote_volume": 2887.47881, "trades": 34, "taker_buy_volume": 17715.3, "taker_buy_quote": 2489.00676}, {"ts": 1768768080000, "open": 0.1405, "high": 0.1407, "low": 0.1405, "close": 0.1406, "volume": 17699.7, "quote_volume": 2488.4361, "trades": 24, "taker_buy_volume": 17617.1, "taker_buy_quote": 2476.8266}, {"ts": 1768768140000, "open": 0.1407, "high": 0.1407, "low": 0.1407, "close": 0.1407, "volume": 32600.6, "quote_volume": 4586.90442, "trades": 25, "taker_buy_volume": 31398.5, "taker_buy_quote": 4417.76895}, {"ts": 1768768200000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 23119.8, "quote_volume": 3255.02389, "trades": 47, "taker_buy_volume": 20442.6, "taker_buy_quote": 2878.22727}, {"ts": 1768768260000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 5588.6, "quote_volume": 785.82823, "trades": 10, "taker_buy_volume": 710.7, "taker_buy_quote": 99.99549}, {"ts": 1768768320000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1408, "volume": 36700.3, "quote_volume": 5165.70203, "trades": 35, "taker_buy_volume": 33858.3, "taker_buy_quote": 4765.60967}, {"ts": 1768768380000, "open": 0.1408, "high": 0.1408, "low": 0.1406, "close": 0.1406, "volume": 21136.1, "quote_volume": 2973.25995, "trades": 35, "taker_buy_volume": 1050.7, "taker_buy_quote": 147.72842}, {"ts": 1768768440000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 6504.0, "quote_volume": 914.42688, "trades": 18, "taker_buy_volume": 5076.0, "taker_buy_quote": 713.6856}, {"ts": 1768768500000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 1058.5, "quote_volume": 148.91357, "trades": 9, "taker_buy_volume": 884.7, "taker_buy_quote": 124.47729}, {"ts": 1768768560000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 1454.4, "quote_volume": 204.50996, "trades": 8, "taker_buy_volume": 213.2, "taker_buy_quote": 29.99724}, {"ts": 1768768620000, "open": 0.1406, "high": 0.1406, "low": 0.1403, "close": 0.1403, "volume": 36632.3, "quote_volume": 5147.88129, "trades": 78, "taker_buy_volume": 14138.6, "taker_buy_quote": 1987.48495}, {"ts": 1768768680000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 2782.2, "quote_volume": 390.34985, "trades": 13, "taker_buy_volume": 1838.1, "taker_buy_quote": 257.89262}, {"ts": 1768768740000, "open": 0.1404, "high": 0.1404, "low": 0.1402, "close": 0.1402, "volume": 14421.1, "quote_volume": 2022.71878, "trades": 33, "taker_buy_volume": 7205.6, "taker_buy_quote": 1010.8618}, {"ts": 1768768800000, "open": 0.1402, "high": 0.1402, "low": 0.14, "close": 0.1401, "volume": 12013.5, "quote_volume": 1682.77294, "trades": 61, "taker_buy_volume": 6000.2, "taker_buy_quote": 840.48812}, {"ts": 1768768860000, "open": 0.14, "high": 0.14, "low": 0.1397, "close": 0.1397, "volume": 26095.4, "quote_volume": 3648.48014, "trades": 44, "taker_buy_volume": 1927.3, "taker_buy_quote": 269.24381}, {"ts": 1768768920000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 9799.0, "quote_volume": 1369.37832, "trades": 24, "taker_buy_volume": 8521.6, "taker_buy_quote": 1190.92554}, {"ts": 1768768980000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 5615.1, "quote_volume": 785.61976, "trades": 16, "taker_buy_volume": 5615.1, "taker_buy_quote": 785.61976}, {"ts": 1768769040000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 18714.4, "quote_volume": 2618.15384, "trades": 20, "taker_buy_volume": 14858.9, "taker_buy_quote": 2078.76939}, {"ts": 1768769100000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 4935.1, "quote_volume": 690.71182, "trades": 27, "taker_buy_volume": 1261.9, "taker_buy_quote": 176.666}, {"ts": 1768769160000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 14360.0, "quote_volume": 2010.17582, "trades": 49, "taker_buy_volume": 11222.5, "taker_buy_quote": 1571.05449}, {"ts": 1768769220000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 456.7, "quote_volume": 63.938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769280000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 3974.2, "quote_volume": 556.77963, "trades": 15, "taker_buy_volume": 3916.3, "taker_buy_quote": 548.67363}, {"ts": 1768769340000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 6980.5, "quote_volume": 977.43659, "trades": 11, "taker_buy_volume": 3104.2, "taker_buy_quote": 434.77825}, {"ts": 1768769400000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 22318.0, "quote_volume": 3124.52676, "trades": 33, "taker_buy_volume": 16147.5, "taker_buy_quote": 2260.65676}, {"ts": 1768769460000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 4478.2, "quote_volume": 627.02572, "trades": 16, "taker_buy_volume": 1009.0, "taker_buy_quote": 141.3534}, {"ts": 1768769520000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 8032.1, "quote_volume": 1124.49363, "trades": 13, "taker_buy_volume": 5426.0, "taker_buy_quote": 759.64713}, {"ts": 1768769580000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 3121.4, "quote_volume": 436.8921, "trades": 14, "taker_buy_volume": 609.0, "taker_buy_quote": 85.26}, {"ts": 1768769640000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.1401, "volume": 6597.6, "quote_volume": 923.37474, "trades": 15, "taker_buy_volume": 6597.6, "taker_buy_quote": 923.37474}, {"ts": 1768769700000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 21013.0, "quote_volume": 2940.41576, "trades": 27, "taker_buy_volume": 12683.8, "taker_buy_quote": 1774.7497}, {"ts": 1768769760000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 7732.0, "quote_volume": 1082.7659, "trades": 22, "taker_buy_volume": 4564.8, "taker_buy_quote": 639.3579}, {"ts": 1768769820000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 4486.4, "quote_volume": 627.90064, "trades": 17, "taker_buy_volume": 3550.3, "taker_buy_quote": 496.94025}, {"ts": 1768769880000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 4004.4, "quote_volume": 560.60874, "trades": 20, "taker_buy_volume": 2138.0, "taker_buy_quote": 299.32}, {"ts": 1768769940000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 2781.8, "quote_volume": 389.452, "trades": 8, "taker_buy_volume": 874.2, "taker_buy_quote": 122.388}, {"ts": 1768770000000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 16648.9, "quote_volume": 2332.50377, "trades": 28, "taker_buy_volume": 15368.8, "taker_buy_quote": 2153.16888}, {"ts": 1768770060000, "open": 0.14, "high": 0.1402, "low": 0.1399, "close": 0.1402, "volume": 22516.6, "quote_volume": 3154.17638, "trades": 37, "taker_buy_volume": 21504.2, "taker_buy_quote": 3012.44877}, {"ts": 1768770120000, "open": 0.1403, "high": 0.1404, "low": 0.14, "close": 0.1401, "volume": 63255.5, "quote_volume": 8875.88027, "trades": 87, "taker_buy_volume": 9929.3, "taker_buy_quote": 1392.73504}, {"ts": 1768770180000, "open": 0.1401, "high": 0.1403, "low": 0.14, "close": 0.1401, "volume": 57360.0, "quote_volume": 8041.99947, "trades": 72, "taker_buy_volume": 23824.6, "taker_buy_quote": 3339.89979}, {"ts": 1768770240000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.1399, "volume": 49530.6, "quote_volume": 6934.25062, "trades": 35, "taker_buy_volume": 23486.4, "taker_buy_quote": 3288.12455}, {"ts": 1768770300000, "open": 0.14, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 37626.2, "quote_volume": 5267.68426, "trades": 38, "taker_buy_volume": 33692.8, "taker_buy_quote": 4717.01577}, {"ts": 1768770360000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 5899.5, "quote_volume": 825.93, "trades": 7, "taker_buy_volume": 5899.5, "taker_buy_quote": 825.93}, {"ts": 1768770420000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 21747.9, "quote_volume": 3045.87575, "trades": 38, "taker_buy_volume": 18437.3, "taker_buy_quote": 2582.25625}, {"ts": 1768770480000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 10071.3, "quote_volume": 1408.63655, "trades": 36, "taker_buy_volume": 4544.8, "taker_buy_quote": 635.51684}, {"ts": 1768770540000, "open": 0.1397, "high": 0.1399, "low": 0.1393, "close": 0.1393, "volume": 248097.5, "quote_volume": 34602.39796, "trades": 118, "taker_buy_volume": 52483.2, "taker_buy_quote": 7318.24207}, {"ts": 1768770600000, "open": 0.1393, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 84795.6, "quote_volume": 11820.41227, "trades": 51, "taker_buy_volume": 65877.0, "taker_buy_quote": 9183.25105}, {"ts": 1768770660000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1395, "volume": 10894.8, "quote_volume": 1518.77802, "trades": 12, "taker_buy_volume": 10689.2, "taker_buy_quote": 1490.11738}, {"ts": 1768770720000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 20171.8, "quote_volume": 2814.03051, "trades": 28, "taker_buy_volume": 18070.8, "taker_buy_quote": 2520.94889}, {"ts": 1768770780000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 2761.1, "quote_volume": 385.70956, "trades": 8, "taker_buy_volume": 2600.0, "taker_buy_quote": 363.22}, {"ts": 1768770840000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 29860.7, "quote_volume": 4168.55372, "trades": 18, "taker_buy_volume": 282.0, "taker_buy_quote": 39.3672}, {"ts": 1768770900000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 23174.5, "quote_volume": 3234.9764, "trades": 26, "taker_buy_volume": 8732.0, "taker_buy_quote": 1218.99507}, {"ts": 1768770960000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 19737.8, "quote_volume": 2753.96195, "trades": 23, "taker_buy_volume": 17409.0, "taker_buy_quote": 2429.09435}, {"ts": 1768771020000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 4154.3, "quote_volume": 579.92421, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771080000, "open": 0.1396, "high": 0.1397, "low": 0.1394, "close": 0.1396, "volume": 73673.8, "quote_volume": 10277.98412, "trades": 52, "taker_buy_volume": 21092.6, "taker_buy_quote": 2942.26884}, {"ts": 1768771140000, "open": 0.1396, "high": 0.1397, "low": 0.1394, "close": 0.1394, "volume": 65014.1, "quote_volume": 9072.84372, "trades": 52, "taker_buy_volume": 11324.0, "taker_buy_quote": 1581.15031}, {"ts": 1768771200000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 40168.6, "quote_volume": 5596.6334, "trades": 35, "taker_buy_volume": 23957.8, "taker_buy_quote": 3337.40125}, {"ts": 1768771260000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 481.8, "quote_volume": 67.13061, "trades": 4, "taker_buy_volume": 158.7, "taker_buy_quote": 22.12278}, {"ts": 1768771320000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 29826.7, "quote_volume": 4154.87449, "trades": 35, "taker_buy_volume": 19969.6, "taker_buy_quote": 2781.78046}, {"ts": 1768771380000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 44581.1, "quote_volume": 6210.41693, "trades": 78, "taker_buy_volume": 28098.7, "taker_buy_quote": 3914.41861}, {"ts": 1768771440000, "open": 0.1394, "high": 0.1394, "low": 0.1392, "close": 0.1393, "volume": 21740.5, "quote_volume": 3028.28805, "trades": 28, "taker_buy_volume": 712.1, "taker_buy_quote": 99.26297}, {"ts": 1768771500000, "open": 0.1393, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 33984.6, "quote_volume": 4738.12599, "trades": 31, "taker_buy_volume": 27911.5, "taker_buy_quote": 3890.98468}, {"ts": 1768771560000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 1840.1, "quote_volume": 256.57785, "trades": 10, "taker_buy_volume": 679.1, "taker_buy_quote": 94.73445}, {"ts": 1768771620000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 20137.9, "quote_volume": 2806.2533, "trades": 45, "taker_buy_volume": 6752.8, "taker_buy_quote": 940.7367}, {"ts": 1768771680000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 792.5, "quote_volume": 110.43485, "trades": 7, "taker_buy_volume": 396.0, "taker_buy_quote": 55.2024}, {"ts": 1768771740000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 18676.8, "quote_volume": 2603.52311, "trades": 28, "taker_buy_volume": 6601.2, "taker_buy_quote": 920.20728}, {"ts": 1768771800000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 5028.0, "quote_volume": 701.02876, "trades": 30, "taker_buy_volume": 3478.5, "taker_buy_quote": 485.07565}, {"ts": 1768771860000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 17341.1, "quote_volume": 2417.79361, "trades": 37, "taker_buy_volume": 8268.9, "taker_buy_quote": 1152.70152}, {"ts": 1768771920000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 5608.1, "quote_volume": 781.38263, "trades": 26, "taker_buy_volume": 1444.4, "taker_buy_quote": 201.23847}, {"ts": 1768771980000, "open": 0.1394, "high": 0.1396, "low": 0.1393, "close": 0.1396, "volume": 13853.4, "quote_volume": 1932.22337, "trades": 43, "taker_buy_volume": 10314.5, "taker_buy_quote": 1438.91607}, {"ts": 1768772040000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 18583.4, "quote_volume": 2593.45156, "trades": 32, "taker_buy_volume": 9490.7, "taker_buy_quote": 1324.3585}, {"ts": 1768772100000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 3786.6, "quote_volume": 528.2247, "trades": 30, "taker_buy_volume": 1205.2, "taker_buy_quote": 168.17584}, {"ts": 1768772160000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 10888.5, "quote_volume": 1518.5999, "trades": 33, "taker_buy_volume": 5296.0, "taker_buy_quote": 738.792}, {"ts": 1768772220000, "open": 0.1394, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 5174.3, "quote_volume": 721.65409, "trades": 23, "taker_buy_volume": 2660.1, "taker_buy_quote": 370.93966}, {"ts": 1768772280000, "open": 0.1395, "high": 0.1395, "low": 0.1392, "close": 0.1394, "volume": 180226.2, "quote_volume": 25105.7942, "trades": 95, "taker_buy_volume": 6641.9, "taker_buy_quote": 925.74058}, {"ts": 1768772340000, "open": 0.1394, "high": 0.1394, "low": 0.1392, "close": 0.1392, "volume": 7597.8, "quote_volume": 1058.37009, "trades": 15, "taker_buy_volume": 601.8, "taker_buy_quote": 83.8666}, {"ts": 1768772400000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 26847.8, "quote_volume": 3739.9445, "trades": 30, "taker_buy_volume": 16685.1, "taker_buy_quote": 2324.28039}, {"ts": 1768772460000, "open": 0.1393, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 14409.9, "quote_volume": 2007.39274, "trades": 30, "taker_buy_volume": 11910.9, "taker_buy_quote": 1659.28204}, {"ts": 1768772520000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 14670.0, "quote_volume": 2043.531, "trades": 17, "taker_buy_volume": 1142.7, "taker_buy_quote": 159.17811}, {"ts": 1768772580000, "open": 0.1393, "high": 0.1393, "low": 0.1392, "close": 0.1392, "volume": 19865.3, "quote_volume": 2767.23242, "trades": 24, "taker_buy_volume": 18900.8, "taker_buy_quote": 2632.88144}, {"ts": 1768772640000, "open": 0.1392, "high": 0.1393, "low": 0.1392, "close": 0.1393, "volume": 57733.1, "quote_volume": 8042.21358, "trades": 18, "taker_buy_volume": 57660.6, "taker_buy_quote": 8032.12158}, {"ts": 1768772700000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1394, "volume": 4302.9, "quote_volume": 599.8171, "trades": 11, "taker_buy_volume": 4231.3, "taker_buy_quote": 589.84322}, {"ts": 1768772760000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 1629.3, "quote_volume": 227.29164, "trades": 9, "taker_buy_volume": 1629.3, "taker_buy_quote": 227.29164}, {"ts": 1768772820000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 14262.7, "quote_volume": 1989.64665, "trades": 21, "taker_buy_volume": 5306.4, "taker_buy_quote": 740.2428}, {"ts": 1768772880000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772940000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 452.0, "quote_volume": 63.07661, "trades": 2, "taker_buy_volume": 226.1, "taker_buy_quote": 31.56356}, {"ts": 1768773000000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 1513.5, "quote_volume": 211.13325, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773060000, "open": 0.1394, "high": 0.1394, "low": 0.1392, "close": 0.1392, "volume": 4445.4, "quote_volume": 619.19678, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773120000, "open": 0.1392, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 27462.5, "quote_volume": 3819.45834, "trades": 52, "taker_buy_volume": 7167.9, "taker_buy_quote": 996.9586}, {"ts": 1768773180000, "open": 0.1392, "high": 0.1395, "low": 0.1392, "close": 0.1394, "volume": 23282.2, "quote_volume": 3242.24872, "trades": 72, "taker_buy_volume": 21020.7, "taker_buy_quote": 2927.23171}, {"ts": 1768773240000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 70615.2, "quote_volume": 9850.87037, "trades": 48, "taker_buy_volume": 68983.6, "taker_buy_quote": 9623.26217}, {"ts": 1768773300000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 10458.8, "quote_volume": 1459.91631, "trades": 37, "taker_buy_volume": 1794.9, "taker_buy_quote": 250.56804}, {"ts": 1768773360000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 2507.2, "quote_volume": 349.7544, "trades": 15, "taker_buy_volume": 1419.8, "taker_buy_quote": 198.0621}, {"ts": 1768773420000, "open": 0.1394, "high": 0.1394, "low": 0.1393, "close": 0.1393, "volume": 15573.5, "quote_volume": 2170.81077, "trades": 23, "taker_buy_volume": 412.8, "taker_buy_quote": 57.50304}, {"ts": 1768773480000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773540000, "open": 0.1393, "high": 0.1393, "low": 0.1393, "close": 0.1393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773600000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 7942.7, "quote_volume": 1107.54846, "trades": 25, "taker_buy_volume": 7872.7, "taker_buy_quote": 1097.78346}, {"ts": 1768773660000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 2538.1, "quote_volume": 354.31876, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773720000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 36556.0, "quote_volume": 5098.61945, "trades": 56, "taker_buy_volume": 19343.0, "taker_buy_quote": 2698.34838}, {"ts": 1768773780000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 6085.6, "quote_volume": 849.83639, "trades": 25, "taker_buy_volume": 5725.9, "taker_buy_quote": 799.5863}, {"ts": 1768773840000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 354.5, "quote_volume": 49.54514, "trades": 6, "taker_buy_volume": 214.9, "taker_buy_quote": 30.04302}, {"ts": 1768773900000, "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.14, "volume": 81829.1, "quote_volume": 11450.17471, "trades": 75, "taker_buy_volume": 81716.4, "taker_buy_quote": 11434.41924}, {"ts": 1768773960000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.1402, "volume": 32657.8, "quote_volume": 4575.4822, "trades": 36, "taker_buy_volume": 32657.8, "taker_buy_quote": 4575.4822}, {"ts": 1768774020000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 72245.2, "quote_volume": 10121.01517, "trades": 20, "taker_buy_volume": 138.8, "taker_buy_quote": 19.44588}, {"ts": 1768774080000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 1647.4, "quote_volume": 230.71557, "trades": 5, "taker_buy_volume": 795.7, "taker_buy_quote": 111.47757}, {"ts": 1768774140000, "open": 0.14, "high": 0.1403, "low": 0.14, "close": 0.1403, "volume": 47844.8, "quote_volume": 6708.91804, "trades": 46, "taker_buy_volume": 44668.9, "taker_buy_quote": 6263.95504}, {"ts": 1768774200000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 69510.1, "quote_volume": 9759.1738, "trades": 32, "taker_buy_volume": 16279.6, "taker_buy_quote": 2285.65584}, {"ts": 1768774260000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 3740.8, "quote_volume": 525.20832, "trades": 8, "taker_buy_volume": 3740.8, "taker_buy_quote": 525.20832}, {"ts": 1768774320000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 4362.0, "quote_volume": 612.70042, "trades": 11, "taker_buy_volume": 2756.2, "taker_buy_quote": 387.2461}, {"ts": 1768774380000, "open": 0.1405, "high": 0.1408, "low": 0.1404, "close": 0.1404, "volume": 97586.9, "quote_volume": 13722.58392, "trades": 114, "taker_buy_volume": 63334.7, "taker_buy_quote": 8904.74898}, {"ts": 1768774440000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 4510.3, "quote_volume": 633.71083, "trades": 13, "taker_buy_volume": 1693.2, "taker_buy_quote": 237.90828}, {"ts": 1768774500000, "open": 0.1405, "high": 0.1406, "low": 0.1404, "close": 0.1405, "volume": 18965.2, "quote_volume": 2664.35422, "trades": 35, "taker_buy_volume": 5197.1, "taker_buy_quote": 730.1021}, {"ts": 1768774560000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 7900.5, "quote_volume": 1110.12693, "trades": 29, "taker_buy_volume": 4196.6, "taker_buy_quote": 589.72898}, {"ts": 1768774620000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 2970.3, "quote_volume": 417.32717, "trades": 11, "taker_buy_volume": 313.6, "taker_buy_quote": 44.09216}, {"ts": 1768774680000, "open": 0.1404, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 8568.4, "quote_volume": 1202.9835, "trades": 27, "taker_buy_volume": 1555.3, "taker_buy_quote": 218.37981}, {"ts": 1768774740000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 353.6, "quote_volume": 49.6673, "trades": 3, "taker_buy_volume": 218.6, "taker_buy_quote": 30.7133}, {"ts": 1768774800000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774860000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1405, "volume": 657.7, "quote_volume": 92.39686, "trades": 7, "taker_buy_volume": 557.8, "taker_buy_quote": 78.3709}, {"ts": 1768774920000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 1115.3, "quote_volume": 156.67274, "trades": 5, "taker_buy_volume": 846.2, "taker_buy_quote": 118.8911}, {"ts": 1768774980000, "open": 0.1404, "high": 0.1404, "low": 0.1402, "close": 0.1402, "volume": 32265.4, "quote_volume": 4526.9129, "trades": 25, "taker_buy_volume": 370.6, "taker_buy_quote": 51.99518}, {"ts": 1768775040000, "open": 0.1402, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 10766.3, "quote_volume": 1509.75882, "trades": 22, "taker_buy_volume": 5024.2, "taker_buy_quote": 704.76632}, {"ts": 1768775100000, "open": 0.1403, "high": 0.1403, "low": 0.1401, "close": 0.1401, "volume": 6073.7, "quote_volume": 851.64881, "trades": 25, "taker_buy_volume": 1054.3, "taker_buy_quote": 147.81286}, {"ts": 1768775160000, "open": 0.1401, "high": 0.1405, "low": 0.1401, "close": 0.1403, "volume": 63410.7, "quote_volume": 8895.40161, "trades": 78, "taker_buy_volume": 30864.5, "taker_buy_quote": 4327.96997}, {"ts": 1768775220000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 71.4, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775280000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 2231.7, "quote_volume": 313.10751, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775340000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 1646.8, "quote_volume": 230.96374, "trades": 5, "taker_buy_volume": 823.8, "taker_buy_quote": 115.57914}, {"ts": 1768775400000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 11447.4, "quote_volume": 1604.93374, "trades": 17, "taker_buy_volume": 1842.9, "taker_buy_quote": 258.38284}, {"ts": 1768775460000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 28146.5, "quote_volume": 3948.95395, "trades": 9, "taker_buy_volume": 28146.5, "taker_buy_quote": 3948.95395}, {"ts": 1768775520000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 13392.5, "quote_volume": 1878.9218, "trades": 23, "taker_buy_volume": 2127.0, "taker_buy_quote": 298.4181}, {"ts": 1768775580000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 838.8, "quote_volume": 117.68364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775640000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 15702.0, "quote_volume": 2202.41796, "trades": 15, "taker_buy_volume": 71.9, "taker_buy_quote": 10.08757}, {"ts": 1768775700000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775760000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 9704.4, "quote_volume": 1360.55688, "trades": 16, "taker_buy_volume": 1081.8, "taker_buy_quote": 151.66836}, {"ts": 1768775820000, "open": 0.1402, "high": 0.1404, "low": 0.1402, "close": 0.1404, "volume": 9720.1, "quote_volume": 1364.41416, "trades": 18, "taker_buy_volume": 9591.2, "taker_buy_quote": 1346.33473}, {"ts": 1768775880000, "open": 0.1404, "high": 0.1404, "low": 0.1404, "close": 0.1404, "volume": 43.8, "quote_volume": 6.14952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775940000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 42304.0, "quote_volume": 5939.5243, "trades": 9, "taker_buy_volume": 427.0, "taker_buy_quote": 59.9935}, {"ts": 1768776000000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 22670.7, "quote_volume": 3182.61238, "trades": 25, "taker_buy_volume": 3490.7, "taker_buy_quote": 490.09428}, {"ts": 1768776060000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 37608.8, "quote_volume": 5284.07561, "trades": 20, "taker_buy_volume": 37416.2, "taker_buy_quote": 5257.01531}, {"ts": 1768776120000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 383.5, "quote_volume": 53.89453, "trades": 3, "taker_buy_volume": 127.8, "taker_buy_quote": 17.96868}, {"ts": 1768776180000, "open": 0.1405, "high": 0.1406, "low": 0.1403, "close": 0.1404, "volume": 25078.2, "quote_volume": 3523.25478, "trades": 40, "taker_buy_volume": 681.4, "taker_buy_quote": 95.72962}, {"ts": 1768776240000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 9670.7, "quote_volume": 1356.79921, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776300000, "open": 0.1403, "high": 0.1403, "low": 0.1403, "close": 0.1403, "volume": 71.2, "quote_volume": 9.98936, "trades": 2, "taker_buy_volume": 71.2, "taker_buy_quote": 9.98936}, {"ts": 1768776360000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 9085.8, "quote_volume": 1273.84859, "trades": 34, "taker_buy_volume": 4234.9, "taker_buy_quote": 593.75241}, {"ts": 1768776420000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 6075.6, "quote_volume": 852.30289, "trades": 15, "taker_buy_volume": 5948.4, "taker_buy_quote": 834.46945}, {"ts": 1768776480000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 1125.1, "quote_volume": 157.85872, "trades": 8, "taker_buy_volume": 1053.3, "taker_buy_quote": 147.78518}, {"ts": 1768776540000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1404, "volume": 269.0, "quote_volume": 37.75339, "trades": 4, "taker_buy_volume": 126.9, "taker_buy_quote": 17.81676}, {"ts": 1768776600000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1405, "volume": 1301.5, "quote_volume": 182.73057, "trades": 11, "taker_buy_volume": 1174.8, "taker_buy_quote": 164.95456}, {"ts": 1768776660000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 4013.9, "quote_volume": 564.15295, "trades": 10, "taker_buy_volume": 4013.9, "taker_buy_quote": 564.15295}, {"ts": 1768776720000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 15797.4, "quote_volume": 2221.38488, "trades": 30, "taker_buy_volume": 11516.5, "taker_buy_quote": 1619.38998}, {"ts": 1768776780000, "open": 0.1405, "high": 0.1405, "low": 0.1403, "close": 0.1403, "volume": 4416.4, "quote_volume": 620.15278, "trades": 20, "taker_buy_volume": 100.9, "taker_buy_quote": 14.17013}, {"ts": 1768776840000, "open": 0.1404, "high": 0.1405, "low": 0.1403, "close": 0.1405, "volume": 6718.5, "quote_volume": 943.8121, "trades": 22, "taker_buy_volume": 6592.7, "taker_buy_quote": 926.14978}, {"ts": 1768776900000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1406, "volume": 223.1, "quote_volume": 31.3581, "trades": 6, "taker_buy_volume": 125.5, "taker_buy_quote": 17.6453}, {"ts": 1768776960000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 375.4, "quote_volume": 52.75621, "trades": 5, "taker_buy_volume": 125.1, "taker_buy_quote": 17.58906}, {"ts": 1768777020000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 249.5, "quote_volume": 35.06723, "trades": 3, "taker_buy_volume": 124.8, "taker_buy_quote": 17.54688}, {"ts": 1768777080000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 604.5, "quote_volume": 84.98026, "trades": 3, "taker_buy_volume": 480.1, "taker_buy_quote": 67.50206}, {"ts": 1768777140000, "open": 0.1405, "high": 0.1405, "low": 0.1405, "close": 0.1405, "volume": 14522.9, "quote_volume": 2040.46745, "trades": 17, "taker_buy_volume": 124.2, "taker_buy_quote": 17.4501}, {"ts": 1768777200000, "open": 0.1404, "high": 0.1404, "low": 0.1402, "close": 0.1403, "volume": 16865.0, "quote_volume": 2367.05022, "trades": 30, "taker_buy_volume": 2227.3, "taker_buy_quote": 312.59334}, {"ts": 1768777260000, "open": 0.1403, "high": 0.1403, "low": 0.14, "close": 0.1401, "volume": 19701.3, "quote_volume": 2760.48578, "trades": 49, "taker_buy_volume": 663.6, "taker_buy_quote": 93.02435}, {"ts": 1768777320000, "open": 0.14, "high": 0.14, "low": 0.1396, "close": 0.1397, "volume": 137528.7, "quote_volume": 19227.0374, "trades": 95, "taker_buy_volume": 5702.3, "taker_buy_quote": 796.88449}, {"ts": 1768777380000, "open": 0.1396, "high": 0.1396, "low": 0.1392, "close": 0.1392, "volume": 242813.6, "quote_volume": 33837.34886, "trades": 194, "taker_buy_volume": 95849.6, "taker_buy_quote": 13353.21787}, {"ts": 1768777440000, "open": 0.1392, "high": 0.1392, "low": 0.1386, "close": 0.1387, "volume": 462369.6, "quote_volume": 64177.07193, "trades": 354, "taker_buy_volume": 273332.7, "taker_buy_quote": 37936.19236}, {"ts": 1768777500000, "open": 0.1387, "high": 0.1387, "low": 0.1383, "close": 0.1386, "volume": 382847.6, "quote_volume": 53019.1429, "trades": 270, "taker_buy_volume": 199296.0, "taker_buy_quote": 27604.02864}, {"ts": 1768777560000, "open": 0.1386, "high": 0.1387, "low": 0.1372, "close": 0.1378, "volume": 1518718.6, "quote_volume": 209303.71169, "trades": 762, "taker_buy_volume": 697293.0, "taker_buy_quote": 96133.22214}, {"ts": 1768777620000, "open": 0.1379, "high": 0.1381, "low": 0.1374, "close": 0.1379, "volume": 403652.1, "quote_volume": 55642.99023, "trades": 262, "taker_buy_volume": 213202.3, "taker_buy_quote": 29404.50333}, {"ts": 1768777680000, "open": 0.138, "high": 0.1381, "low": 0.1379, "close": 0.1379, "volume": 141568.5, "quote_volume": 19535.88611, "trades": 90, "taker_buy_volume": 13993.6, "taker_buy_quote": 1932.32697}, {"ts": 1768777740000, "open": 0.138, "high": 0.138, "low": 0.1376, "close": 0.1377, "volume": 100490.4, "quote_volume": 13847.26777, "trades": 82, "taker_buy_volume": 12004.8, "taker_buy_quote": 1654.47549}, {"ts": 1768777800000, "open": 0.1377, "high": 0.1377, "low": 0.1376, "close": 0.1376, "volume": 41363.5, "quote_volume": 5693.04674, "trades": 56, "taker_buy_volume": 17471.4, "taker_buy_quote": 2404.83024}, {"ts": 1768777860000, "open": 0.1376, "high": 0.1382, "low": 0.1376, "close": 0.138, "volume": 37596.7, "quote_volume": 5189.40917, "trades": 71, "taker_buy_volume": 26925.6, "taker_buy_quote": 3716.16904}, {"ts": 1768777920000, "open": 0.138, "high": 0.138, "low": 0.1378, "close": 0.138, "volume": 22598.1, "quote_volume": 3117.04281, "trades": 42, "taker_buy_volume": 9007.9, "taker_buy_quote": 1242.97394}, {"ts": 1768777980000, "open": 0.1379, "high": 0.1383, "low": 0.1379, "close": 0.1383, "volume": 37565.8, "quote_volume": 5192.75916, "trades": 52, "taker_buy_volume": 35912.0, "taker_buy_quote": 4964.1615}, {"ts": 1768778040000, "open": 0.1382, "high": 0.1383, "low": 0.1381, "close": 0.1381, "volume": 37311.3, "quote_volume": 5156.42167, "trades": 42, "taker_buy_volume": 22373.4, "taker_buy_quote": 3092.01599}, {"ts": 1768778100000, "open": 0.1381, "high": 0.1383, "low": 0.138, "close": 0.138, "volume": 42036.3, "quote_volume": 5805.65972, "trades": 54, "taker_buy_volume": 8166.5, "taker_buy_quote": 1128.30614}, {"ts": 1768778160000, "open": 0.138, "high": 0.1386, "low": 0.138, "close": 0.1384, "volume": 99385.9, "quote_volume": 13748.84256, "trades": 100, "taker_buy_volume": 81752.1, "taker_buy_quote": 11312.69377}, {"ts": 1768778220000, "open": 0.1383, "high": 0.1384, "low": 0.1382, "close": 0.1384, "volume": 19530.8, "quote_volume": 2702.83914, "trades": 33, "taker_buy_volume": 17515.8, "taker_buy_quote": 2424.08397}, {"ts": 1768778280000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 10748.1, "quote_volume": 1486.78027, "trades": 14, "taker_buy_volume": 6759.9, "taker_buy_quote": 934.90616}, {"ts": 1768778340000, "open": 0.1383, "high": 0.1385, "low": 0.1382, "close": 0.1384, "volume": 32393.4, "quote_volume": 4481.73809, "trades": 47, "taker_buy_volume": 27926.9, "taker_buy_quote": 3863.93638}, {"ts": 1768778400000, "open": 0.1383, "high": 0.1385, "low": 0.1383, "close": 0.1385, "volume": 26767.8, "quote_volume": 3706.64129, "trades": 27, "taker_buy_volume": 20292.4, "taker_buy_quote": 2810.1401}, {"ts": 1768778460000, "open": 0.1384, "high": 0.1384, "low": 0.1382, "close": 0.1382, "volume": 8328.7, "quote_volume": 1152.10131, "trades": 24, "taker_buy_volume": 539.3, "taker_buy_quote": 74.53126}, {"ts": 1768778520000, "open": 0.1381, "high": 0.1381, "low": 0.1355, "close": 0.1355, "volume": 2160438.8, "quote_volume": 294470.60333, "trades": 1090, "taker_buy_volume": 1022021.0, "taker_buy_quote": 139292.12265}, {"ts": 1768778580000, "open": 0.1355, "high": 0.1365, "low": 0.1353, "close": 0.1364, "volume": 1881068.3, "quote_volume": 255428.87422, "trades": 811, "taker_buy_volume": 747602.3, "taker_buy_quote": 101543.93391}, {"ts": 1768778640000, "open": 0.1364, "high": 0.1367, "low": 0.1362, "close": 0.1364, "volume": 337798.6, "quote_volume": 46115.81911, "trades": 188, "taker_buy_volume": 91644.1, "taker_buy_quote": 12516.40592}, {"ts": 1768778700000, "open": 0.1364, "high": 0.1364, "low": 0.136, "close": 0.1361, "volume": 257106.3, "quote_volume": 35024.64197, "trades": 253, "taker_buy_volume": 112290.7, "taker_buy_quote": 15296.38451}, {"ts": 1768778760000, "open": 0.1361, "high": 0.1361, "low": 0.1356, "close": 0.1356, "volume": 127334.2, "quote_volume": 17281.12619, "trades": 172, "taker_buy_volume": 47149.7, "taker_buy_quote": 6397.71274}, {"ts": 1768778820000, "open": 0.1356, "high": 0.1359, "low": 0.1355, "close": 0.1359, "volume": 115591.6, "quote_volume": 15684.56138, "trades": 161, "taker_buy_volume": 79356.7, "taker_buy_quote": 10768.84197}, {"ts": 1768778880000, "open": 0.1359, "high": 0.1359, "low": 0.1345, "close": 0.135, "volume": 514238.1, "quote_volume": 69356.88339, "trades": 408, "taker_buy_volume": 193405.8, "taker_buy_quote": 26069.4699}, {"ts": 1768778940000, "open": 0.135, "high": 0.1352, "low": 0.1348, "close": 0.135, "volume": 241102.6, "quote_volume": 32567.16706, "trades": 175, "taker_buy_volume": 185293.4, "taker_buy_quote": 25034.88431}, {"ts": 1768779000000, "open": 0.1349, "high": 0.1355, "low": 0.1345, "close": 0.1354, "volume": 538006.3, "quote_volume": 72591.10212, "trades": 409, "taker_buy_volume": 249551.3, "taker_buy_quote": 33687.09136}, {"ts": 1768779060000, "open": 0.1354, "high": 0.1364, "low": 0.1354, "close": 0.1362, "volume": 328746.1, "quote_volume": 44698.62287, "trades": 237, "taker_buy_volume": 270848.0, "taker_buy_quote": 36822.27109}, {"ts": 1768779120000, "open": 0.1362, "high": 0.1362, "low": 0.1358, "close": 0.1361, "volume": 292291.5, "quote_volume": 39753.45957, "trades": 241, "taker_buy_volume": 196122.3, "taker_buy_quote": 26673.39049}, {"ts": 1768779180000, "open": 0.1361, "high": 0.1362, "low": 0.1357, "close": 0.1358, "volume": 134436.3, "quote_volume": 18264.75539, "trades": 131, "taker_buy_volume": 101974.2, "taker_buy_quote": 13856.50228}, {"ts": 1768779240000, "open": 0.1357, "high": 0.1357, "low": 0.1353, "close": 0.1354, "volume": 151860.1, "quote_volume": 20568.67504, "trades": 219, "taker_buy_volume": 83068.6, "taker_buy_quote": 11249.64517}, {"ts": 1768779300000, "open": 0.1354, "high": 0.1356, "low": 0.1353, "close": 0.1354, "volume": 145769.1, "quote_volume": 19741.35161, "trades": 125, "taker_buy_volume": 70641.5, "taker_buy_quote": 9565.07577}, {"ts": 1768779360000, "open": 0.1354, "high": 0.1356, "low": 0.1352, "close": 0.1354, "volume": 129667.3, "quote_volume": 17562.86226, "trades": 192, "taker_buy_volume": 63171.2, "taker_buy_quote": 8553.03953}, {"ts": 1768779420000, "open": 0.1354, "high": 0.1356, "low": 0.1353, "close": 0.1355, "volume": 26795.8, "quote_volume": 3631.7665, "trades": 78, "taker_buy_volume": 21565.0, "taker_buy_quote": 2922.93998}, {"ts": 1768779480000, "open": 0.1355, "high": 0.1355, "low": 0.1352, "close": 0.1352, "volume": 42868.7, "quote_volume": 5804.26969, "trades": 75, "taker_buy_volume": 31481.2, "taker_buy_quote": 4262.19617}, {"ts": 1768779540000, "open": 0.1353, "high": 0.1353, "low": 0.1349, "close": 0.1349, "volume": 115650.2, "quote_volume": 15628.5804, "trades": 83, "taker_buy_volume": 20809.2, "taker_buy_quote": 2813.50275}, {"ts": 1768779600000, "open": 0.1349, "high": 0.135, "low": 0.1347, "close": 0.1349, "volume": 396560.0, "quote_volume": 53478.08074, "trades": 189, "taker_buy_volume": 80215.8, "taker_buy_quote": 10818.38242}, {"ts": 1768779660000, "open": 0.135, "high": 0.1354, "low": 0.1349, "close": 0.1353, "volume": 52375.0, "quote_volume": 7080.90008, "trades": 151, "taker_buy_volume": 42365.5, "taker_buy_quote": 5727.40184}, {"ts": 1768779720000, "open": 0.1352, "high": 0.1353, "low": 0.1352, "close": 0.1352, "volume": 20817.3, "quote_volume": 2815.25805, "trades": 50, "taker_buy_volume": 7620.2, "taker_buy_quote": 1030.76924}, {"ts": 1768779780000, "open": 0.1352, "high": 0.1354, "low": 0.135, "close": 0.1354, "volume": 52142.9, "quote_volume": 7045.05893, "trades": 79, "taker_buy_volume": 32521.1, "taker_buy_quote": 4394.75589}, {"ts": 1768779840000, "open": 0.1353, "high": 0.1354, "low": 0.1353, "close": 0.1354, "volume": 82627.7, "quote_volume": 11184.42685, "trades": 50, "taker_buy_volume": 9425.8, "taker_buy_quote": 1275.71674}, {"ts": 1768779900000, "open": 0.1354, "high": 0.1354, "low": 0.1353, "close": 0.1353, "volume": 48567.3, "quote_volume": 6571.92427, "trades": 42, "taker_buy_volume": 28224.6, "taker_buy_quote": 3819.47323}, {"ts": 1768779960000, "open": 0.1353, "high": 0.1353, "low": 0.1334, "close": 0.1341, "volume": 1995358.1, "quote_volume": 267134.45198, "trades": 1745, "taker_buy_volume": 828698.0, "taker_buy_quote": 110971.26567}, {"ts": 1768780020000, "open": 0.1341, "high": 0.1341, "low": 0.1325, "close": 0.1332, "volume": 1033364.6, "quote_volume": 137631.26149, "trades": 1270, "taker_buy_volume": 459158.2, "taker_buy_quote": 61130.06347}, {"ts": 1768780080000, "open": 0.1332, "high": 0.1336, "low": 0.1322, "close": 0.1328, "volume": 790300.7, "quote_volume": 104899.06454, "trades": 1140, "taker_buy_volume": 365361.6, "taker_buy_quote": 48517.51675}, {"ts": 1768780140000, "open": 0.1329, "high": 0.1336, "low": 0.1328, "close": 0.1334, "volume": 342600.6, "quote_volume": 45663.16136, "trades": 521, "taker_buy_volume": 190956.8, "taker_buy_quote": 25459.49419}, {"ts": 1768780200000, "open": 0.1334, "high": 0.1337, "low": 0.1332, "close": 0.1335, "volume": 156295.6, "quote_volume": 20859.42297, "trades": 260, "taker_buy_volume": 69215.3, "taker_buy_quote": 9242.51555}, {"ts": 1768780260000, "open": 0.1335, "high": 0.1335, "low": 0.1332, "close": 0.1335, "volume": 155156.1, "quote_volume": 20686.60089, "trades": 268, "taker_buy_volume": 92863.4, "taker_buy_quote": 12383.81397}, {"ts": 1768780320000, "open": 0.1334, "high": 0.1334, "low": 0.1329, "close": 0.1332, "volume": 77224.4, "quote_volume": 10276.81799, "trades": 232, "taker_buy_volume": 46495.1, "taker_buy_quote": 6184.76026}, {"ts": 1768780380000, "open": 0.1333, "high": 0.1333, "low": 0.1328, "close": 0.1329, "volume": 133604.6, "quote_volume": 17760.09587, "trades": 161, "taker_buy_volume": 26347.8, "taker_buy_quote": 3502.98626}, {"ts": 1768780440000, "open": 0.1329, "high": 0.133, "low": 0.1328, "close": 0.133, "volume": 31219.5, "quote_volume": 4147.94535, "trades": 48, "taker_buy_volume": 4808.7, "taker_buy_quote": 639.19878}, {"ts": 1768780500000, "open": 0.133, "high": 0.1332, "low": 0.133, "close": 0.133, "volume": 59963.9, "quote_volume": 7980.18033, "trades": 110, "taker_buy_volume": 35873.5, "taker_buy_quote": 4774.49671}, {"ts": 1768780560000, "open": 0.133, "high": 0.133, "low": 0.1323, "close": 0.1328, "volume": 194247.7, "quote_volume": 25766.86551, "trades": 271, "taker_buy_volume": 74320.4, "taker_buy_quote": 9860.03652}, {"ts": 1768780620000, "open": 0.1328, "high": 0.1328, "low": 0.1305, "close": 0.1312, "volume": 1694982.4, "quote_volume": 222281.52324, "trades": 1131, "taker_buy_volume": 563379.0, "taker_buy_quote": 73852.32652}, {"ts": 1768780680000, "open": 0.1313, "high": 0.132, "low": 0.1312, "close": 0.1316, "volume": 656323.5, "quote_volume": 86400.74512, "trades": 395, "taker_buy_volume": 449760.1, "taker_buy_quote": 59220.20403}, {"ts": 1768780740000, "open": 0.1316, "high": 0.1316, "low": 0.1314, "close": 0.1315, "volume": 180474.0, "quote_volume": 23732.35525, "trades": 163, "taker_buy_volume": 57913.4, "taker_buy_quote": 7617.92704}, {"ts": 1768780800000, "open": 0.1315, "high": 0.1318, "low": 0.1248, "close": 0.1263, "volume": 5549389.9, "quote_volume": 711305.54621, "trades": 3038, "taker_buy_volume": 2122863.0, "taker_buy_quote": 272175.39966}, {"ts": 1768780860000, "open": 0.1263, "high": 0.1272, "low": 0.117, "close": 0.1175, "volume": 9939882.3, "quote_volume": 1234585.43002, "trades": 6539, "taker_buy_volume": 4328535.2, "taker_buy_quote": 537731.52765}, {"ts": 1768780920000, "open": 0.1175, "high": 0.1218, "low": 0.1139, "close": 0.1152, "volume": 8435931.9, "quote_volume": 995856.41258, "trades": 6176, "taker_buy_volume": 4290775.3, "taker_buy_quote": 506945.83861}, {"ts": 1768780980000, "open": 0.1152, "high": 0.1224, "low": 0.1138, "close": 0.1218, "volume": 5226109.9, "quote_volume": 615665.70974, "trades": 4782, "taker_buy_volume": 3140324.1, "taker_buy_quote": 369359.69109}, {"ts": 1768781040000, "open": 0.1218, "high": 0.1253, "low": 0.1216, "close": 0.1251, "volume": 1836370.0, "quote_volume": 227038.34474, "trades": 2143, "taker_buy_volume": 909385.8, "taker_buy_quote": 112424.57062}, {"ts": 1768781100000, "open": 0.1252, "high": 0.1259, "low": 0.1249, "close": 0.1258, "volume": 682166.4, "quote_volume": 85526.67165, "trades": 1139, "taker_buy_volume": 346884.9, "taker_buy_quote": 43503.46559}, {"ts": 1768781160000, "open": 0.1259, "high": 0.1263, "low": 0.1243, "close": 0.1244, "volume": 1007746.8, "quote_volume": 126295.98563, "trades": 1292, "taker_buy_volume": 592382.9, "taker_buy_quote": 74218.11049}, {"ts": 1768781220000, "open": 0.1245, "high": 0.125, "low": 0.1239, "close": 0.1249, "volume": 620025.7, "quote_volume": 77095.05682, "trades": 1140, "taker_buy_volume": 347813.9, "taker_buy_quote": 43251.43405}, {"ts": 1768781280000, "open": 0.1249, "high": 0.1256, "low": 0.1245, "close": 0.1251, "volume": 490270.2, "quote_volume": 61329.20972, "trades": 947, "taker_buy_volume": 208623.0, "taker_buy_quote": 26098.6416}, {"ts": 1768781340000, "open": 0.1251, "high": 0.1251, "low": 0.1239, "close": 0.1244, "volume": 389534.9, "quote_volume": 48502.1392, "trades": 791, "taker_buy_volume": 193087.4, "taker_buy_quote": 24036.33633}, {"ts": 1768781400000, "open": 0.1244, "high": 0.1246, "low": 0.1241, "close": 0.1245, "volume": 520564.4, "quote_volume": 64760.45772, "trades": 852, "taker_buy_volume": 296255.9, "taker_buy_quote": 36864.36923}, {"ts": 1768781460000, "open": 0.1245, "high": 0.1245, "low": 0.1237, "close": 0.1239, "volume": 296262.1, "quote_volume": 36785.02079, "trades": 666, "taker_buy_volume": 206475.6, "taker_buy_quote": 25640.96297}, {"ts": 1768781520000, "open": 0.1239, "high": 0.1249, "low": 0.1236, "close": 0.1245, "volume": 706380.1, "quote_volume": 87944.49724, "trades": 892, "taker_buy_volume": 466505.9, "taker_buy_quote": 58087.61049}, {"ts": 1768781580000, "open": 0.1245, "high": 0.1247, "low": 0.1238, "close": 0.1242, "volume": 636836.8, "quote_volume": 79132.78258, "trades": 896, "taker_buy_volume": 423382.8, "taker_buy_quote": 52632.62607}, {"ts": 1768781640000, "open": 0.1242, "high": 0.1242, "low": 0.1233, "close": 0.1238, "volume": 569656.9, "quote_volume": 70525.61969, "trades": 869, "taker_buy_volume": 284083.7, "taker_buy_quote": 35170.94347}, {"ts": 1768781700000, "open": 0.1238, "high": 0.1242, "low": 0.1231, "close": 0.1237, "volume": 490537.4, "quote_volume": 60669.27028, "trades": 760, "taker_buy_volume": 289078.6, "taker_buy_quote": 35756.47164}, {"ts": 1768781760000, "open": 0.1237, "high": 0.1239, "low": 0.1233, "close": 0.1236, "volume": 476650.5, "quote_volume": 58901.72475, "trades": 618, "taker_buy_volume": 179221.4, "taker_buy_quote": 22161.26263}, {"ts": 1768781820000, "open": 0.1235, "high": 0.1249, "low": 0.1229, "close": 0.1247, "volume": 575510.0, "quote_volume": 71223.21895, "trades": 797, "taker_buy_volume": 282919.3, "taker_buy_quote": 35011.09216}, {"ts": 1768781880000, "open": 0.1247, "high": 0.1248, "low": 0.1236, "close": 0.1248, "volume": 474617.5, "quote_volume": 58913.22702, "trades": 669, "taker_buy_volume": 255939.5, "taker_buy_quote": 31775.97078}, {"ts": 1768781940000, "open": 0.1248, "high": 0.1253, "low": 0.1245, "close": 0.1249, "volume": 311240.1, "quote_volume": 38890.13147, "trades": 411, "taker_buy_volume": 113800.5, "taker_buy_quote": 14217.59541}, {"ts": 1768782000000, "open": 0.1249, "high": 0.1249, "low": 0.1233, "close": 0.1236, "volume": 582808.2, "quote_volume": 72259.41356, "trades": 608, "taker_buy_volume": 166809.5, "taker_buy_quote": 20698.40275}, {"ts": 1768782060000, "open": 0.1236, "high": 0.1246, "low": 0.1231, "close": 0.124, "volume": 669356.3, "quote_volume": 82956.17136, "trades": 796, "taker_buy_volume": 356418.2, "taker_buy_quote": 44184.69558}, {"ts": 1768782120000, "open": 0.124, "high": 0.1243, "low": 0.1233, "close": 0.1239, "volume": 475002.6, "quote_volume": 58784.32442, "trades": 688, "taker_buy_volume": 259882.1, "taker_buy_quote": 32165.87673}, {"ts": 1768782180000, "open": 0.1238, "high": 0.1251, "low": 0.1238, "close": 0.1242, "volume": 554048.2, "quote_volume": 68960.45306, "trades": 868, "taker_buy_volume": 354321.6, "taker_buy_quote": 44099.98311}, {"ts": 1768782240000, "open": 0.1241, "high": 0.1242, "low": 0.1237, "close": 0.124, "volume": 308851.0, "quote_volume": 38290.05439, "trades": 352, "taker_buy_volume": 231756.6, "taker_buy_quote": 28736.79717}, {"ts": 1768782300000, "open": 0.124, "high": 0.124, "low": 0.1232, "close": 0.1237, "volume": 313892.1, "quote_volume": 38775.00674, "trades": 467, "taker_buy_volume": 190408.4, "taker_buy_quote": 23523.48189}, {"ts": 1768782360000, "open": 0.1236, "high": 0.1239, "low": 0.1234, "close": 0.1237, "volume": 228782.8, "quote_volume": 28292.53247, "trades": 490, "taker_buy_volume": 158255.7, "taker_buy_quote": 19572.65501}, {"ts": 1768782420000, "open": 0.1236, "high": 0.1236, "low": 0.1229, "close": 0.1231, "volume": 354209.0, "quote_volume": 43625.7234, "trades": 449, "taker_buy_volume": 157687.2, "taker_buy_quote": 19420.33177}, {"ts": 1768782480000, "open": 0.123, "high": 0.1234, "low": 0.1228, "close": 0.1234, "volume": 151887.1, "quote_volume": 18690.87081, "trades": 242, "taker_buy_volume": 90143.9, "taker_buy_quote": 11095.50191}, {"ts": 1768782540000, "open": 0.1234, "high": 0.124, "low": 0.1234, "close": 0.1235, "volume": 445859.7, "quote_volume": 55127.37047, "trades": 525, "taker_buy_volume": 299257.1, "taker_buy_quote": 37003.33112}, {"ts": 1768782600000, "open": 0.1234, "high": 0.1234, "low": 0.1225, "close": 0.1227, "volume": 554989.4, "quote_volume": 68159.50235, "trades": 757, "taker_buy_volume": 269195.7, "taker_buy_quote": 33064.71061}, {"ts": 1768782660000, "open": 0.1227, "high": 0.1234, "low": 0.1226, "close": 0.1233, "volume": 352260.9, "quote_volume": 43385.57911, "trades": 545, "taker_buy_volume": 182322.8, "taker_buy_quote": 22456.33257}, {"ts": 1768782720000, "open": 0.1233, "high": 0.1238, "low": 0.1232, "close": 0.1236, "volume": 324224.4, "quote_volume": 40059.53961, "trades": 641, "taker_buy_volume": 247881.0, "taker_buy_quote": 30625.91052}, {"ts": 1768782780000, "open": 0.1236, "high": 0.1238, "low": 0.1234, "close": 0.1238, "volume": 148850.3, "quote_volume": 18396.53291, "trades": 280, "taker_buy_volume": 105848.7, "taker_buy_quote": 13080.44106}, {"ts": 1768782840000, "open": 0.1237, "high": 0.1237, "low": 0.1229, "close": 0.1229, "volume": 156037.0, "quote_volume": 19217.35519, "trades": 221, "taker_buy_volume": 56853.4, "taker_buy_quote": 6998.84324}, {"ts": 1768782900000, "open": 0.1229, "high": 0.1233, "low": 0.1228, "close": 0.1232, "volume": 271192.9, "quote_volume": 33379.82967, "trades": 455, "taker_buy_volume": 152550.1, "taker_buy_quote": 18777.63707}, {"ts": 1768782960000, "open": 0.1232, "high": 0.1238, "low": 0.1232, "close": 0.1237, "volume": 128864.1, "quote_volume": 15926.01587, "trades": 230, "taker_buy_volume": 75181.6, "taker_buy_quote": 9290.57333}, {"ts": 1768783020000, "open": 0.1236, "high": 0.1236, "low": 0.1229, "close": 0.1231, "volume": 155236.5, "quote_volume": 19118.45248, "trades": 256, "taker_buy_volume": 92694.9, "taker_buy_quote": 11412.46026}, {"ts": 1768783080000, "open": 0.1231, "high": 0.1236, "low": 0.1231, "close": 0.1235, "volume": 159635.1, "quote_volume": 19696.55931, "trades": 331, "taker_buy_volume": 101239.7, "taker_buy_quote": 12491.56219}, {"ts": 1768783140000, "open": 0.1234, "high": 0.1236, "low": 0.1233, "close": 0.1235, "volume": 107235.1, "quote_volume": 13236.50604, "trades": 227, "taker_buy_volume": 65665.2, "taker_buy_quote": 8106.67723}, {"ts": 1768783200000, "open": 0.1235, "high": 0.1238, "low": 0.123, "close": 0.1238, "volume": 123830.8, "quote_volume": 15263.52555, "trades": 178, "taker_buy_volume": 43846.6, "taker_buy_quote": 5412.7935}, {"ts": 1768783260000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 100859.1, "quote_volume": 12489.23034, "trades": 145, "taker_buy_volume": 42922.7, "taker_buy_quote": 5315.88837}, {"ts": 1768783320000, "open": 0.1239, "high": 0.1241, "low": 0.1238, "close": 0.1239, "volume": 59701.4, "quote_volume": 7399.27388, "trades": 100, "taker_buy_volume": 31099.4, "taker_buy_quote": 3855.98865}, {"ts": 1768783380000, "open": 0.1239, "high": 0.1244, "low": 0.1239, "close": 0.1242, "volume": 227398.3, "quote_volume": 28222.7234, "trades": 235, "taker_buy_volume": 173049.0, "taker_buy_quote": 21481.17019}, {"ts": 1768783440000, "open": 0.1241, "high": 0.1243, "low": 0.124, "close": 0.1242, "volume": 63631.0, "quote_volume": 7900.2079, "trades": 85, "taker_buy_volume": 48343.7, "taker_buy_quote": 6002.24991}, {"ts": 1768783500000, "open": 0.1242, "high": 0.1245, "low": 0.1238, "close": 0.1243, "volume": 125815.2, "quote_volume": 15616.27999, "trades": 185, "taker_buy_volume": 39409.0, "taker_buy_quote": 4895.21344}, {"ts": 1768783560000, "open": 0.1243, "high": 0.1246, "low": 0.1241, "close": 0.1246, "volume": 185450.6, "quote_volume": 23064.22824, "trades": 193, "taker_buy_volume": 60963.2, "taker_buy_quote": 7584.72301}, {"ts": 1768783620000, "open": 0.1246, "high": 0.1246, "low": 0.1243, "close": 0.1243, "volume": 117699.9, "quote_volume": 14644.08276, "trades": 129, "taker_buy_volume": 27335.9, "taker_buy_quote": 3400.67692}, {"ts": 1768783680000, "open": 0.1243, "high": 0.1247, "low": 0.1243, "close": 0.1245, "volume": 39560.2, "quote_volume": 4926.15012, "trades": 106, "taker_buy_volume": 25235.1, "taker_buy_quote": 3142.47828}, {"ts": 1768783740000, "open": 0.1245, "high": 0.125, "low": 0.1244, "close": 0.125, "volume": 90376.6, "quote_volume": 11270.89524, "trades": 186, "taker_buy_volume": 71613.3, "taker_buy_quote": 8933.0107}, {"ts": 1768783800000, "open": 0.125, "high": 0.125, "low": 0.1244, "close": 0.1244, "volume": 84886.5, "quote_volume": 10576.3021, "trades": 143, "taker_buy_volume": 47327.3, "taker_buy_quote": 5894.00495}, {"ts": 1768783860000, "open": 0.1244, "high": 0.1247, "low": 0.1243, "close": 0.1245, "volume": 77634.0, "quote_volume": 9663.07141, "trades": 105, "taker_buy_volume": 68867.8, "taker_buy_quote": 8571.85932}, {"ts": 1768783920000, "open": 0.1245, "high": 0.1246, "low": 0.1242, "close": 0.1246, "volume": 44939.9, "quote_volume": 5588.78486, "trades": 104, "taker_buy_volume": 20233.5, "taker_buy_quote": 2517.10238}, {"ts": 1768783980000, "open": 0.1246, "high": 0.1247, "low": 0.1242, "close": 0.1242, "volume": 149645.9, "quote_volume": 18635.69647, "trades": 184, "taker_buy_volume": 114139.6, "taker_buy_quote": 14216.63098}, {"ts": 1768784040000, "open": 0.1243, "high": 0.1246, "low": 0.1241, "close": 0.1245, "volume": 96425.1, "quote_volume": 11996.92269, "trades": 146, "taker_buy_volume": 56538.6, "taker_buy_quote": 7034.00888}, {"ts": 1768784100000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 58792.1, "quote_volume": 7312.01318, "trades": 79, "taker_buy_volume": 16053.9, "taker_buy_quote": 1996.2593}, {"ts": 1768784160000, "open": 0.1245, "high": 0.1247, "low": 0.1243, "close": 0.1244, "volume": 149375.5, "quote_volume": 18599.4752, "trades": 147, "taker_buy_volume": 96595.2, "taker_buy_quote": 12031.81853}, {"ts": 1768784220000, "open": 0.1243, "high": 0.1247, "low": 0.1242, "close": 0.1245, "volume": 114447.9, "quote_volume": 14238.47298, "trades": 137, "taker_buy_volume": 69724.6, "taker_buy_quote": 8676.10519}, {"ts": 1768784280000, "open": 0.1244, "high": 0.1246, "low": 0.1243, "close": 0.1244, "volume": 27162.5, "quote_volume": 3377.9859, "trades": 53, "taker_buy_volume": 8029.0, "taker_buy_quote": 999.11084}, {"ts": 1768784340000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 79282.2, "quote_volume": 9855.8891, "trades": 70, "taker_buy_volume": 37704.6, "taker_buy_quote": 4687.79342}, {"ts": 1768784400000, "open": 0.1243, "high": 0.1243, "low": 0.1239, "close": 0.1243, "volume": 140693.1, "quote_volume": 17458.26272, "trades": 209, "taker_buy_volume": 70839.7, "taker_buy_quote": 8791.0053}, {"ts": 1768784460000, "open": 0.1243, "high": 0.1244, "low": 0.124, "close": 0.1241, "volume": 110499.1, "quote_volume": 13724.57676, "trades": 156, "taker_buy_volume": 47669.5, "taker_buy_quote": 5922.86052}, {"ts": 1768784520000, "open": 0.1241, "high": 0.1251, "low": 0.124, "close": 0.1249, "volume": 256588.3, "quote_volume": 31934.48963, "trades": 342, "taker_buy_volume": 200526.0, "taker_buy_quote": 24958.79434}, {"ts": 1768784580000, "open": 0.1249, "high": 0.1251, "low": 0.1247, "close": 0.1247, "volume": 95318.1, "quote_volume": 11902.64393, "trades": 119, "taker_buy_volume": 45064.1, "taker_buy_quote": 5627.1676}, {"ts": 1768784640000, "open": 0.1247, "high": 0.1254, "low": 0.1247, "close": 0.1253, "volume": 143939.5, "quote_volume": 18005.16818, "trades": 159, "taker_buy_volume": 107991.1, "taker_buy_quote": 13508.43969}, {"ts": 1768784700000, "open": 0.1252, "high": 0.1253, "low": 0.125, "close": 0.1251, "volume": 68589.7, "quote_volume": 8582.81685, "trades": 78, "taker_buy_volume": 23871.8, "taker_buy_quote": 2986.34902}, {"ts": 1768784760000, "open": 0.125, "high": 0.1254, "low": 0.125, "close": 0.1251, "volume": 54098.1, "quote_volume": 6771.23242, "trades": 101, "taker_buy_volume": 28370.9, "taker_buy_quote": 3551.72139}, {"ts": 1768784820000, "open": 0.1251, "high": 0.1252, "low": 0.1247, "close": 0.125, "volume": 73373.8, "quote_volume": 9169.52151, "trades": 144, "taker_buy_volume": 39286.4, "taker_buy_quote": 4910.31572}, {"ts": 1768784880000, "open": 0.1249, "high": 0.1252, "low": 0.1249, "close": 0.1249, "volume": 57012.3, "quote_volume": 7126.65952, "trades": 74, "taker_buy_volume": 37729.4, "taker_buy_quote": 4717.07689}, {"ts": 1768784940000, "open": 0.1248, "high": 0.1251, "low": 0.1247, "close": 0.1251, "volume": 81965.8, "quote_volume": 10241.87493, "trades": 149, "taker_buy_volume": 40718.9, "taker_buy_quote": 5088.69419}, {"ts": 1768785000000, "open": 0.1251, "high": 0.1256, "low": 0.125, "close": 0.1252, "volume": 47227.3, "quote_volume": 5918.63517, "trades": 89, "taker_buy_volume": 26929.7, "taker_buy_quote": 3374.81055}, {"ts": 1768785060000, "open": 0.1252, "high": 0.1254, "low": 0.1251, "close": 0.1254, "volume": 77018.3, "quote_volume": 9644.94947, "trades": 104, "taker_buy_volume": 37825.2, "taker_buy_quote": 4737.16625}, {"ts": 1768785120000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 34059.9, "quote_volume": 4271.02157, "trades": 60, "taker_buy_volume": 27305.9, "taker_buy_quote": 3424.19463}, {"ts": 1768785180000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 66268.7, "quote_volume": 8297.43581, "trades": 64, "taker_buy_volume": 50220.6, "taker_buy_quote": 6288.47595}, {"ts": 1768785240000, "open": 0.1252, "high": 0.1256, "low": 0.1252, "close": 0.1255, "volume": 105136.7, "quote_volume": 13186.86367, "trades": 142, "taker_buy_volume": 97704.9, "taker_buy_quote": 12254.73763}, {"ts": 1768785300000, "open": 0.1254, "high": 0.1255, "low": 0.1252, "close": 0.1253, "volume": 107553.6, "quote_volume": 13478.13387, "trades": 207, "taker_buy_volume": 72815.1, "taker_buy_quote": 9124.27939}, {"ts": 1768785360000, "open": 0.1253, "high": 0.1258, "low": 0.1253, "close": 0.1257, "volume": 74532.5, "quote_volume": 9363.40638, "trades": 148, "taker_buy_volume": 64011.3, "taker_buy_quote": 8041.20996}, {"ts": 1768785420000, "open": 0.1258, "high": 0.1258, "low": 0.1254, "close": 0.1256, "volume": 57231.8, "quote_volume": 7186.38162, "trades": 98, "taker_buy_volume": 41677.8, "taker_buy_quote": 5234.63415}, {"ts": 1768785480000, "open": 0.1255, "high": 0.1258, "low": 0.1252, "close": 0.1254, "volume": 229880.3, "quote_volume": 28846.42359, "trades": 235, "taker_buy_volume": 109238.7, "taker_buy_quote": 13724.03476}, {"ts": 1768785540000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1253, "volume": 23884.5, "quote_volume": 2991.62242, "trades": 64, "taker_buy_volume": 11790.3, "taker_buy_quote": 1476.48703}, {"ts": 1768785600000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 83493.8, "quote_volume": 10458.96464, "trades": 92, "taker_buy_volume": 41001.3, "taker_buy_quote": 5136.92715}, {"ts": 1768785660000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 41525.7, "quote_volume": 5199.04773, "trades": 48, "taker_buy_volume": 28981.9, "taker_buy_quote": 3628.81788}, {"ts": 1768785720000, "open": 0.1251, "high": 0.1257, "low": 0.125, "close": 0.1257, "volume": 81267.1, "quote_volume": 10188.42535, "trades": 167, "taker_buy_volume": 47789.0, "taker_buy_quote": 5993.51738}, {"ts": 1768785780000, "open": 0.1256, "high": 0.1256, "low": 0.1249, "close": 0.125, "volume": 132981.0, "quote_volume": 16658.00061, "trades": 152, "taker_buy_volume": 20556.8, "taker_buy_quote": 2573.8801}, {"ts": 1768785840000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 91385.9, "quote_volume": 11429.24076, "trades": 132, "taker_buy_volume": 28441.2, "taker_buy_quote": 3557.48655}, {"ts": 1768785900000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 56149.2, "quote_volume": 7026.0003, "trades": 87, "taker_buy_volume": 12280.8, "taker_buy_quote": 1537.38274}, {"ts": 1768785960000, "open": 0.1252, "high": 0.1257, "low": 0.1252, "close": 0.1256, "volume": 328867.0, "quote_volume": 41271.45588, "trades": 161, "taker_buy_volume": 79403.7, "taker_buy_quote": 9965.68945}, {"ts": 1768786020000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 42543.0, "quote_volume": 5340.63258, "trades": 63, "taker_buy_volume": 28075.0, "taker_buy_quote": 3524.1018}, {"ts": 1768786080000, "open": 0.1254, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 70732.2, "quote_volume": 8871.92753, "trades": 118, "taker_buy_volume": 46732.1, "taker_buy_quote": 5861.65698}, {"ts": 1768786140000, "open": 0.1255, "high": 0.1256, "low": 0.1253, "close": 0.1255, "volume": 138691.1, "quote_volume": 17404.08977, "trades": 109, "taker_buy_volume": 126158.8, "taker_buy_quote": 15831.84865}, {"ts": 1768786200000, "open": 0.1255, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 127934.5, "quote_volume": 16069.74454, "trades": 186, "taker_buy_volume": 96105.7, "taker_buy_quote": 12072.78263}, {"ts": 1768786260000, "open": 0.1256, "high": 0.1258, "low": 0.1254, "close": 0.1257, "volume": 81261.7, "quote_volume": 10212.35899, "trades": 119, "taker_buy_volume": 38152.6, "taker_buy_quote": 4796.3158}, {"ts": 1768786320000, "open": 0.1258, "high": 0.1264, "low": 0.1258, "close": 0.1262, "volume": 76167.7, "quote_volume": 9609.70627, "trades": 113, "taker_buy_volume": 45632.8, "taker_buy_quote": 5756.1735}, {"ts": 1768786380000, "open": 0.1261, "high": 0.1262, "low": 0.1259, "close": 0.1261, "volume": 92446.2, "quote_volume": 11651.52072, "trades": 104, "taker_buy_volume": 54690.8, "taker_buy_quote": 6893.19702}, {"ts": 1768786440000, "open": 0.1261, "high": 0.1265, "low": 0.1261, "close": 0.1264, "volume": 71492.1, "quote_volume": 9032.35034, "trades": 106, "taker_buy_volume": 50978.8, "taker_buy_quote": 6439.94832}, {"ts": 1768786500000, "open": 0.1264, "high": 0.1265, "low": 0.1262, "close": 0.1262, "volume": 73468.5, "quote_volume": 9278.08717, "trades": 78, "taker_buy_volume": 19471.1, "taker_buy_quote": 2458.85616}, {"ts": 1768786560000, "open": 0.1261, "high": 0.1266, "low": 0.1261, "close": 0.1265, "volume": 31035.5, "quote_volume": 3920.47511, "trades": 60, "taker_buy_volume": 9579.9, "taker_buy_quote": 1210.89016}, {"ts": 1768786620000, "open": 0.1265, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 49506.7, "quote_volume": 6268.27197, "trades": 72, "taker_buy_volume": 24417.2, "taker_buy_quote": 3092.19722}, {"ts": 1768786680000, "open": 0.1266, "high": 0.1266, "low": 0.1261, "close": 0.1261, "volume": 55743.6, "quote_volume": 7044.32013, "trades": 96, "taker_buy_volume": 20073.4, "taker_buy_quote": 2534.7711}, {"ts": 1768786740000, "open": 0.1262, "high": 0.1265, "low": 0.1261, "close": 0.1265, "volume": 22428.7, "quote_volume": 2832.77659, "trades": 63, "taker_buy_volume": 16154.4, "taker_buy_quote": 2040.40217}, {"ts": 1768786800000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 28186.6, "quote_volume": 3567.34948, "trades": 35, "taker_buy_volume": 17981.0, "taker_buy_quote": 2275.50332}, {"ts": 1768786860000, "open": 0.1265, "high": 0.1265, "low": 0.1261, "close": 0.1261, "volume": 40589.4, "quote_volume": 5128.65256, "trades": 90, "taker_buy_volume": 13665.2, "taker_buy_quote": 1726.84229}, {"ts": 1768786920000, "open": 0.1261, "high": 0.1263, "low": 0.126, "close": 0.1263, "volume": 42548.2, "quote_volume": 5368.14244, "trades": 75, "taker_buy_volume": 37370.2, "taker_buy_quote": 4715.21663}, {"ts": 1768786980000, "open": 0.1262, "high": 0.1263, "low": 0.1259, "close": 0.126, "volume": 56439.2, "quote_volume": 7114.03514, "trades": 88, "taker_buy_volume": 13758.6, "taker_buy_quote": 1736.59701}, {"ts": 1768787040000, "open": 0.126, "high": 0.1263, "low": 0.126, "close": 0.1263, "volume": 73970.6, "quote_volume": 9338.14293, "trades": 71, "taker_buy_volume": 56800.6, "taker_buy_quote": 7172.42258}, {"ts": 1768787100000, "open": 0.1264, "high": 0.1268, "low": 0.1264, "close": 0.1268, "volume": 136036.5, "quote_volume": 17231.4034, "trades": 109, "taker_buy_volume": 91732.3, "taker_buy_quote": 11615.27526}, {"ts": 1768787160000, "open": 0.1267, "high": 0.1267, "low": 0.1262, "close": 0.1262, "volume": 187615.2, "quote_volume": 23710.80295, "trades": 144, "taker_buy_volume": 135142.6, "taker_buy_quote": 17073.2938}, {"ts": 1768787220000, "open": 0.1262, "high": 0.1267, "low": 0.1262, "close": 0.1266, "volume": 131474.7, "quote_volume": 16633.84776, "trades": 119, "taker_buy_volume": 112202.5, "taker_buy_quote": 14193.01093}, {"ts": 1768787280000, "open": 0.1266, "high": 0.1267, "low": 0.1264, "close": 0.1265, "volume": 95253.0, "quote_volume": 12050.45026, "trades": 196, "taker_buy_volume": 25926.4, "taker_buy_quote": 3280.7651}, {"ts": 1768787340000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 80438.8, "quote_volume": 10182.68266, "trades": 103, "taker_buy_volume": 29501.4, "taker_buy_quote": 3735.50108}, {"ts": 1768787400000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 85208.1, "quote_volume": 10776.86206, "trades": 107, "taker_buy_volume": 49396.7, "taker_buy_quote": 6247.8067}, {"ts": 1768787460000, "open": 0.1265, "high": 0.1268, "low": 0.1264, "close": 0.1265, "volume": 103259.1, "quote_volume": 13068.0421, "trades": 121, "taker_buy_volume": 44253.4, "taker_buy_quote": 5600.70897}, {"ts": 1768787520000, "open": 0.1266, "high": 0.1267, "low": 0.1264, "close": 0.1266, "volume": 51267.4, "quote_volume": 6486.18607, "trades": 68, "taker_buy_volume": 22770.1, "taker_buy_quote": 2882.04102}, {"ts": 1768787580000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1265, "volume": 68645.1, "quote_volume": 8677.41629, "trades": 83, "taker_buy_volume": 45837.9, "taker_buy_quote": 5793.27452}, {"ts": 1768787640000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 23652.9, "quote_volume": 2989.41696, "trades": 37, "taker_buy_volume": 11579.5, "taker_buy_quote": 1463.9756}, {"ts": 1768787700000, "open": 0.1262, "high": 0.1265, "low": 0.1262, "close": 0.1265, "volume": 16000.2, "quote_volume": 2021.19446, "trades": 40, "taker_buy_volume": 11545.0, "taker_buy_quote": 1458.71884}, {"ts": 1768787760000, "open": 0.1264, "high": 0.1268, "low": 0.1264, "close": 0.1267, "volume": 29440.5, "quote_volume": 3727.71486, "trades": 47, "taker_buy_volume": 18352.5, "taker_buy_quote": 2322.98937}, {"ts": 1768787820000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 54420.6, "quote_volume": 6895.57113, "trades": 67, "taker_buy_volume": 31458.4, "taker_buy_quote": 3986.23496}, {"ts": 1768787880000, "open": 0.1266, "high": 0.1269, "low": 0.1265, "close": 0.1267, "volume": 126206.7, "quote_volume": 15987.47444, "trades": 109, "taker_buy_volume": 74734.7, "taker_buy_quote": 9467.64813}, {"ts": 1768787940000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 87707.9, "quote_volume": 11111.25926, "trades": 54, "taker_buy_volume": 31814.7, "taker_buy_quote": 4029.79582}, {"ts": 1768788000000, "open": 0.1267, "high": 0.127, "low": 0.1266, "close": 0.1268, "volume": 45160.5, "quote_volume": 5727.27552, "trades": 106, "taker_buy_volume": 29867.3, "taker_buy_quote": 3787.21919}, {"ts": 1768788060000, "open": 0.1267, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 68431.9, "quote_volume": 8663.04318, "trades": 47, "taker_buy_volume": 10064.7, "taker_buy_quote": 1274.38798}, {"ts": 1768788120000, "open": 0.1264, "high": 0.1266, "low": 0.1263, "close": 0.1266, "volume": 23502.2, "quote_volume": 2971.96539, "trades": 45, "taker_buy_volume": 16497.3, "taker_buy_quote": 2086.226}, {"ts": 1768788180000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 106604.4, "quote_volume": 13509.13473, "trades": 195, "taker_buy_volume": 42892.6, "taker_buy_quote": 5435.45362}, {"ts": 1768788240000, "open": 0.1266, "high": 0.1267, "low": 0.1263, "close": 0.1264, "volume": 193000.2, "quote_volume": 24390.8172, "trades": 141, "taker_buy_volume": 103721.9, "taker_buy_quote": 13107.49069}, {"ts": 1768788300000, "open": 0.1264, "high": 0.1267, "low": 0.1264, "close": 0.1266, "volume": 34007.0, "quote_volume": 4304.33323, "trades": 74, "taker_buy_volume": 28623.8, "taker_buy_quote": 3623.14175}, {"ts": 1768788360000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1268, "volume": 44628.4, "quote_volume": 5654.03555, "trades": 68, "taker_buy_volume": 21522.8, "taker_buy_quote": 2726.46706}, {"ts": 1768788420000, "open": 0.1268, "high": 0.1272, "low": 0.1268, "close": 0.127, "volume": 97971.7, "quote_volume": 12440.66875, "trades": 152, "taker_buy_volume": 64577.8, "taker_buy_quote": 8199.85316}, {"ts": 1768788480000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 70150.8, "quote_volume": 8890.10313, "trades": 86, "taker_buy_volume": 25717.7, "taker_buy_quote": 3259.1822}, {"ts": 1768788540000, "open": 0.1267, "high": 0.1268, "low": 0.1264, "close": 0.1267, "volume": 66068.7, "quote_volume": 8366.72622, "trades": 93, "taker_buy_volume": 49622.0, "taker_buy_quote": 6284.73411}, {"ts": 1768788600000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 91475.9, "quote_volume": 11594.66129, "trades": 123, "taker_buy_volume": 57819.4, "taker_buy_quote": 7330.73468}, {"ts": 1768788660000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 20792.8, "quote_volume": 2634.43377, "trades": 37, "taker_buy_volume": 12659.9, "taker_buy_quote": 1604.03192}, {"ts": 1768788720000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 26536.5, "quote_volume": 3362.40612, "trades": 32, "taker_buy_volume": 5411.9, "taker_buy_quote": 686.00363}, {"ts": 1768788780000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 66657.4, "quote_volume": 8437.46995, "trades": 89, "taker_buy_volume": 21269.4, "taker_buy_quote": 2692.725}, {"ts": 1768788840000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 14293.2, "quote_volume": 1810.54902, "trades": 31, "taker_buy_volume": 10911.7, "taker_buy_quote": 1382.33837}, {"ts": 1768788900000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 39051.1, "quote_volume": 4947.0564, "trades": 49, "taker_buy_volume": 27125.4, "taker_buy_quote": 3436.16913}, {"ts": 1768788960000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 27788.5, "quote_volume": 3522.35341, "trades": 56, "taker_buy_volume": 16149.6, "taker_buy_quote": 2047.5832}, {"ts": 1768789020000, "open": 0.1267, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 43508.0, "quote_volume": 5514.4428, "trades": 82, "taker_buy_volume": 19446.8, "taker_buy_quote": 2465.23056}, {"ts": 1768789080000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 1728.5, "quote_volume": 218.87297, "trades": 14, "taker_buy_volume": 448.7, "taker_buy_quote": 56.85029}, {"ts": 1768789140000, "open": 0.1267, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 21167.7, "quote_volume": 2683.38007, "trades": 34, "taker_buy_volume": 10535.8, "taker_buy_quote": 1335.37997}, {"ts": 1768789200000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 80010.6, "quote_volume": 10141.96302, "trades": 67, "taker_buy_volume": 54197.4, "taker_buy_quote": 6869.30188}, {"ts": 1768789260000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 102725.7, "quote_volume": 13030.41919, "trades": 72, "taker_buy_volume": 77343.0, "taker_buy_quote": 9811.51934}, {"ts": 1768789320000, "open": 0.1269, "high": 0.1276, "low": 0.1269, "close": 0.1275, "volume": 301192.0, "quote_volume": 38328.41107, "trades": 194, "taker_buy_volume": 217599.1, "taker_buy_quote": 27682.28235}, {"ts": 1768789380000, "open": 0.1274, "high": 0.1275, "low": 0.1272, "close": 0.1274, "volume": 355228.0, "quote_volume": 45233.24728, "trades": 193, "taker_buy_volume": 214507.8, "taker_buy_quote": 27315.48241}, {"ts": 1768789440000, "open": 0.1273, "high": 0.1275, "low": 0.1272, "close": 0.1275, "volume": 170681.4, "quote_volume": 21741.41969, "trades": 160, "taker_buy_volume": 116962.6, "taker_buy_quote": 14899.94425}, {"ts": 1768789500000, "open": 0.1275, "high": 0.1276, "low": 0.1273, "close": 0.1273, "volume": 71448.0, "quote_volume": 9108.91209, "trades": 64, "taker_buy_volume": 38759.4, "taker_buy_quote": 4941.94228}, {"ts": 1768789560000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 114233.5, "quote_volume": 14536.08672, "trades": 84, "taker_buy_volume": 84732.7, "taker_buy_quote": 10783.12081}, {"ts": 1768789620000, "open": 0.1272, "high": 0.1274, "low": 0.1271, "close": 0.1274, "volume": 134323.4, "quote_volume": 17092.16017, "trades": 83, "taker_buy_volume": 94530.4, "taker_buy_quote": 12032.5177}, {"ts": 1768789680000, "open": 0.1275, "high": 0.1275, "low": 0.1272, "close": 0.1273, "volume": 126860.0, "quote_volume": 16154.9929, "trades": 94, "taker_buy_volume": 35016.7, "taker_buy_quote": 4459.82636}, {"ts": 1768789740000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 97289.7, "quote_volume": 12380.06676, "trades": 79, "taker_buy_volume": 50366.2, "taker_buy_quote": 6409.22395}, {"ts": 1768789800000, "open": 0.1273, "high": 0.1274, "low": 0.127, "close": 0.1271, "volume": 68626.4, "quote_volume": 8734.46218, "trades": 64, "taker_buy_volume": 51414.2, "taker_buy_quote": 6546.0786}, {"ts": 1768789860000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 99660.6, "quote_volume": 12680.90978, "trades": 82, "taker_buy_volume": 54129.5, "taker_buy_quote": 6887.55937}, {"ts": 1768789920000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 35452.2, "quote_volume": 4515.23899, "trades": 41, "taker_buy_volume": 26896.7, "taker_buy_quote": 3426.15504}, {"ts": 1768789980000, "open": 0.1275, "high": 0.1279, "low": 0.1275, "close": 0.1278, "volume": 161339.0, "quote_volume": 20596.24386, "trades": 107, "taker_buy_volume": 129615.5, "taker_buy_quote": 16547.85267}, {"ts": 1768790040000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 70145.8, "quote_volume": 8970.28838, "trades": 70, "taker_buy_volume": 39800.6, "taker_buy_quote": 5090.45145}, {"ts": 1768790100000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 102820.1, "quote_volume": 13141.01065, "trades": 81, "taker_buy_volume": 44189.8, "taker_buy_quote": 5649.70192}, {"ts": 1768790160000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 77318.6, "quote_volume": 9868.00907, "trades": 105, "taker_buy_volume": 48313.4, "taker_buy_quote": 6166.03452}, {"ts": 1768790220000, "open": 0.1277, "high": 0.1277, "low": 0.1274, "close": 0.1274, "volume": 25825.1, "quote_volume": 3295.19779, "trades": 50, "taker_buy_volume": 13110.4, "taker_buy_quote": 1673.17118}, {"ts": 1768790280000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 45474.7, "quote_volume": 5795.05143, "trades": 61, "taker_buy_volume": 26450.8, "taker_buy_quote": 3371.53869}, {"ts": 1768790340000, "open": 0.1275, "high": 0.1275, "low": 0.1272, "close": 0.1273, "volume": 22595.1, "quote_volume": 2877.17049, "trades": 36, "taker_buy_volume": 2719.5, "taker_buy_quote": 346.20019}, {"ts": 1768790400000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 26244.9, "quote_volume": 3343.12459, "trades": 31, "taker_buy_volume": 22012.7, "taker_buy_quote": 2804.34971}, {"ts": 1768790460000, "open": 0.1275, "high": 0.1276, "low": 0.1273, "close": 0.1273, "volume": 87041.3, "quote_volume": 11096.45997, "trades": 77, "taker_buy_volume": 44608.5, "taker_buy_quote": 5689.94039}, {"ts": 1768790520000, "open": 0.1273, "high": 0.1276, "low": 0.1273, "close": 0.1276, "volume": 204259.5, "quote_volume": 26023.20374, "trades": 132, "taker_buy_volume": 132630.4, "taker_buy_quote": 16900.63057}, {"ts": 1768790580000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 42069.0, "quote_volume": 5364.53854, "trades": 41, "taker_buy_volume": 13024.5, "taker_buy_quote": 1660.64074}, {"ts": 1768790640000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 91406.6, "quote_volume": 11663.46648, "trades": 62, "taker_buy_volume": 44424.2, "taker_buy_quote": 5668.52792}, {"ts": 1768790700000, "open": 0.1276, "high": 0.1279, "low": 0.1274, "close": 0.1274, "volume": 253566.5, "quote_volume": 32375.91832, "trades": 149, "taker_buy_volume": 153392.2, "taker_buy_quote": 19585.22851}, {"ts": 1768790760000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 15369.8, "quote_volume": 1958.1731, "trades": 23, "taker_buy_volume": 13642.4, "taker_buy_quote": 1738.15357}, {"ts": 1768790820000, "open": 0.1274, "high": 0.1275, "low": 0.1272, "close": 0.1273, "volume": 35372.6, "quote_volume": 4505.61632, "trades": 62, "taker_buy_volume": 17222.6, "taker_buy_quote": 2194.27088}, {"ts": 1768790880000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 30001.1, "quote_volume": 3817.68022, "trades": 40, "taker_buy_volume": 12218.6, "taker_buy_quote": 1555.17175}, {"ts": 1768790940000, "open": 0.1274, "high": 0.1275, "low": 0.1271, "close": 0.1271, "volume": 53090.2, "quote_volume": 6754.6306, "trades": 67, "taker_buy_volume": 7577.5, "taker_buy_quote": 965.14213}, {"ts": 1768791000000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 9694.7, "quote_volume": 1232.61296, "trades": 34, "taker_buy_volume": 5085.0, "taker_buy_quote": 646.49868}, {"ts": 1768791060000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 46577.7, "quote_volume": 5923.25117, "trades": 62, "taker_buy_volume": 26690.9, "taker_buy_quote": 3394.86761}, {"ts": 1768791120000, "open": 0.1271, "high": 0.1274, "low": 0.1271, "close": 0.1273, "volume": 42302.8, "quote_volume": 5382.3717, "trades": 54, "taker_buy_volume": 21426.9, "taker_buy_quote": 2726.96324}, {"ts": 1768791180000, "open": 0.1272, "high": 0.1275, "low": 0.1272, "close": 0.1275, "volume": 9618.5, "quote_volume": 1224.8804, "trades": 29, "taker_buy_volume": 7417.3, "taker_buy_quote": 944.77395}, {"ts": 1768791240000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 38896.3, "quote_volume": 4955.90712, "trades": 51, "taker_buy_volume": 27738.7, "taker_buy_quote": 3534.50146}, {"ts": 1768791300000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 42335.3, "quote_volume": 5398.32391, "trades": 41, "taker_buy_volume": 14714.7, "taker_buy_quote": 1876.75402}, {"ts": 1768791360000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 11234.0, "quote_volume": 1432.33147, "trades": 24, "taker_buy_volume": 8800.0, "taker_buy_quote": 1122.18147}, {"ts": 1768791420000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 107561.1, "quote_volume": 13712.24711, "trades": 109, "taker_buy_volume": 35215.0, "taker_buy_quote": 4490.51224}, {"ts": 1768791480000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 9248.6, "quote_volume": 1180.54082, "trades": 21, "taker_buy_volume": 4194.6, "taker_buy_quote": 535.65042}, {"ts": 1768791540000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 84591.6, "quote_volume": 10785.83891, "trades": 62, "taker_buy_volume": 14769.1, "taker_buy_quote": 1884.01726}, {"ts": 1768791600000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 14063.5, "quote_volume": 1789.1057, "trades": 34, "taker_buy_volume": 5947.6, "taker_buy_quote": 756.60595}, {"ts": 1768791660000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 65560.4, "quote_volume": 8329.05863, "trades": 38, "taker_buy_volume": 5753.4, "taker_buy_quote": 731.26224}, {"ts": 1768791720000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 38262.4, "quote_volume": 4861.6951, "trades": 44, "taker_buy_volume": 24963.1, "taker_buy_quote": 3172.05161}, {"ts": 1768791780000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 90542.4, "quote_volume": 11515.6679, "trades": 57, "taker_buy_volume": 82527.9, "taker_buy_quote": 10497.02495}, {"ts": 1768791840000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 85091.2, "quote_volume": 10824.13671, "trades": 75, "taker_buy_volume": 8647.3, "taker_buy_quote": 1100.35197}, {"ts": 1768791900000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 4923.1, "quote_volume": 626.70233, "trades": 18, "taker_buy_volume": 2968.2, "taker_buy_quote": 377.85186}, {"ts": 1768791960000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 31398.0, "quote_volume": 3994.34766, "trades": 37, "taker_buy_volume": 8872.5, "taker_buy_quote": 1129.05751}, {"ts": 1768792020000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 53260.2, "quote_volume": 6771.13108, "trades": 55, "taker_buy_volume": 12374.2, "taker_buy_quote": 1573.29848}, {"ts": 1768792080000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 5052.0, "quote_volume": 642.10868, "trades": 14, "taker_buy_volume": 4801.8, "taker_buy_quote": 610.31743}, {"ts": 1768792140000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 136972.6, "quote_volume": 17442.37144, "trades": 93, "taker_buy_volume": 72063.6, "taker_buy_quote": 9178.2396}, {"ts": 1768792200000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 27599.0, "quote_volume": 3513.36996, "trades": 45, "taker_buy_volume": 21683.1, "taker_buy_quote": 2760.27589}, {"ts": 1768792260000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 44583.3, "quote_volume": 5675.07967, "trades": 34, "taker_buy_volume": 2358.5, "taker_buy_quote": 300.00529}, {"ts": 1768792320000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 478.3, "quote_volume": 60.84951, "trades": 6, "taker_buy_volume": 97.5, "taker_buy_quote": 12.41175}, {"ts": 1768792380000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 62101.9, "quote_volume": 7898.24929, "trades": 91, "taker_buy_volume": 31613.0, "taker_buy_quote": 4021.67885}, {"ts": 1768792440000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 687.2, "quote_volume": 87.43008, "trades": 6, "taker_buy_volume": 182.4, "taker_buy_quote": 23.21952}, {"ts": 1768792500000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 145623.9, "quote_volume": 18561.77973, "trades": 113, "taker_buy_volume": 101772.5, "taker_buy_quote": 12970.74203}, {"ts": 1768792560000, "open": 0.1275, "high": 0.1276, "low": 0.1273, "close": 0.1273, "volume": 66197.8, "quote_volume": 8436.17688, "trades": 82, "taker_buy_volume": 14949.9, "taker_buy_quote": 1905.84743}, {"ts": 1768792620000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 33865.4, "quote_volume": 4309.88215, "trades": 57, "taker_buy_volume": 22544.9, "taker_buy_quote": 2869.89082}, {"ts": 1768792680000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 12515.5, "quote_volume": 1594.43604, "trades": 17, "taker_buy_volume": 12128.9, "taker_buy_quote": 1545.22186}, {"ts": 1768792740000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 13986.1, "quote_volume": 1779.5642, "trades": 37, "taker_buy_volume": 9317.6, "taker_buy_quote": 1185.66673}, {"ts": 1768792800000, "open": 0.1273, "high": 0.1273, "low": 0.127, "close": 0.1271, "volume": 33469.2, "quote_volume": 4254.53925, "trades": 51, "taker_buy_volume": 12772.7, "taker_buy_quote": 1623.74086}, {"ts": 1768792860000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 50110.5, "quote_volume": 6370.0861, "trades": 44, "taker_buy_volume": 21712.0, "taker_buy_quote": 2760.63675}, {"ts": 1768792920000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 84283.4, "quote_volume": 10704.54379, "trades": 90, "taker_buy_volume": 61469.2, "taker_buy_quote": 7807.04568}, {"ts": 1768792980000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 69873.2, "quote_volume": 8871.27904, "trades": 59, "taker_buy_volume": 14904.1, "taker_buy_quote": 1892.67214}, {"ts": 1768793040000, "open": 0.1269, "high": 0.1272, "low": 0.1268, "close": 0.1272, "volume": 79068.3, "quote_volume": 10049.50812, "trades": 62, "taker_buy_volume": 61622.5, "taker_buy_quote": 7833.92163}, {"ts": 1768793100000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 71307.3, "quote_volume": 9075.11544, "trades": 110, "taker_buy_volume": 42230.2, "taker_buy_quote": 5375.5167}, {"ts": 1768793160000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 77064.7, "quote_volume": 9813.87389, "trades": 70, "taker_buy_volume": 60859.3, "taker_buy_quote": 7749.36363}, {"ts": 1768793220000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 88318.8, "quote_volume": 11269.31446, "trades": 63, "taker_buy_volume": 59105.5, "taker_buy_quote": 7541.71317}, {"ts": 1768793280000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 76292.4, "quote_volume": 9736.07968, "trades": 46, "taker_buy_volume": 22950.5, "taker_buy_quote": 2929.65324}, {"ts": 1768793340000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 20394.8, "quote_volume": 2601.06987, "trades": 32, "taker_buy_volume": 8321.4, "taker_buy_quote": 1060.9785}, {"ts": 1768793400000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 19272.9, "quote_volume": 2456.8758, "trades": 49, "taker_buy_volume": 11301.1, "taker_buy_quote": 1440.65005}, {"ts": 1768793460000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 40529.8, "quote_volume": 5168.84711, "trades": 57, "taker_buy_volume": 16992.5, "taker_buy_quote": 2167.30906}, {"ts": 1768793520000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 42050.8, "quote_volume": 5362.59161, "trades": 48, "taker_buy_volume": 15415.3, "taker_buy_quote": 1966.37272}, {"ts": 1768793580000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 51740.1, "quote_volume": 6605.99084, "trades": 46, "taker_buy_volume": 46303.1, "taker_buy_quote": 5911.87876}, {"ts": 1768793640000, "open": 0.1277, "high": 0.1277, "low": 0.1273, "close": 0.1273, "volume": 55305.4, "quote_volume": 7046.78832, "trades": 66, "taker_buy_volume": 4703.4, "taker_buy_quote": 599.3096}, {"ts": 1768793700000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 145554.5, "quote_volume": 18552.47366, "trades": 114, "taker_buy_volume": 92351.1, "taker_buy_quote": 11773.95744}, {"ts": 1768793760000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 57078.4, "quote_volume": 7268.8693, "trades": 59, "taker_buy_volume": 33529.0, "taker_buy_quote": 4270.72375}, {"ts": 1768793820000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 31501.2, "quote_volume": 4007.9755, "trades": 51, "taker_buy_volume": 12287.8, "taker_buy_quote": 1563.47664}, {"ts": 1768793880000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 30089.4, "quote_volume": 3831.29409, "trades": 54, "taker_buy_volume": 20793.7, "taker_buy_quote": 2647.07083}, {"ts": 1768793940000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 5745.3, "quote_volume": 731.90964, "trades": 22, "taker_buy_volume": 2749.5, "taker_buy_quote": 350.291}, {"ts": 1768794000000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 87444.3, "quote_volume": 11135.99311, "trades": 79, "taker_buy_volume": 35013.3, "taker_buy_quote": 4460.59005}, {"ts": 1768794060000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 46470.4, "quote_volume": 5920.31314, "trades": 51, "taker_buy_volume": 37597.2, "taker_buy_quote": 4789.88328}, {"ts": 1768794120000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 4232.4, "quote_volume": 538.84026, "trades": 24, "taker_buy_volume": 2360.9, "taker_buy_quote": 300.59831}, {"ts": 1768794180000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 7443.2, "quote_volume": 947.49487, "trades": 24, "taker_buy_volume": 4530.7, "taker_buy_quote": 576.75811}, {"ts": 1768794240000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 7715.6, "quote_volume": 982.10913, "trades": 24, "taker_buy_volume": 4326.6, "taker_buy_quote": 550.77618}, {"ts": 1768794300000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 20385.7, "quote_volume": 2596.52894, "trades": 28, "taker_buy_volume": 18886.0, "taker_buy_quote": 2405.6408}, {"ts": 1768794360000, "open": 0.1273, "high": 0.1275, "low": 0.1272, "close": 0.1275, "volume": 56910.9, "quote_volume": 7248.28013, "trades": 73, "taker_buy_volume": 27228.5, "taker_buy_quote": 3467.08743}, {"ts": 1768794420000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 72313.0, "quote_volume": 9226.47309, "trades": 63, "taker_buy_volume": 27676.0, "taker_buy_quote": 3531.37011}, {"ts": 1768794480000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 99095.8, "quote_volume": 12628.96536, "trades": 69, "taker_buy_volume": 9615.4, "taker_buy_quote": 1225.9635}, {"ts": 1768794540000, "open": 0.1274, "high": 0.1277, "low": 0.1274, "close": 0.1276, "volume": 54827.3, "quote_volume": 6993.43674, "trades": 57, "taker_buy_volume": 33205.7, "taker_buy_quote": 4236.36978}, {"ts": 1768794600000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 10379.1, "quote_volume": 1324.35738, "trades": 20, "taker_buy_volume": 8533.7, "taker_buy_quote": 1088.90012}, {"ts": 1768794660000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 23943.1, "quote_volume": 3055.03796, "trades": 44, "taker_buy_volume": 15796.2, "taker_buy_quote": 2015.60738}, {"ts": 1768794720000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 91599.6, "quote_volume": 11676.08233, "trades": 78, "taker_buy_volume": 11348.8, "taker_buy_quote": 1446.7564}, {"ts": 1768794780000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 13596.8, "quote_volume": 1732.27545, "trades": 22, "taker_buy_volume": 2352.0, "taker_buy_quote": 299.68793}, {"ts": 1768794840000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 7657.1, "quote_volume": 975.76642, "trades": 31, "taker_buy_volume": 4781.1, "taker_buy_quote": 609.36402}, {"ts": 1768794900000, "open": 0.1274, "high": 0.1277, "low": 0.1274, "close": 0.1277, "volume": 43918.1, "quote_volume": 5602.51897, "trades": 53, "taker_buy_volume": 40921.4, "taker_buy_quote": 5220.45553}, {"ts": 1768794960000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 39052.8, "quote_volume": 4983.73133, "trades": 62, "taker_buy_volume": 18300.0, "taker_buy_quote": 2335.72997}, {"ts": 1768795020000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 18766.2, "quote_volume": 2397.29788, "trades": 54, "taker_buy_volume": 11512.8, "taker_buy_quote": 1471.0387}, {"ts": 1768795080000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 1043.1, "quote_volume": 133.20387, "trades": 3, "taker_buy_volume": 1043.1, "taker_buy_quote": 133.20387}, {"ts": 1768795140000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 31697.4, "quote_volume": 4045.03849, "trades": 13, "taker_buy_volume": 4502.5, "taker_buy_quote": 574.96925}, {"ts": 1768795200000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 116899.2, "quote_volume": 14890.34194, "trades": 133, "taker_buy_volume": 42832.5, "taker_buy_quote": 5457.70609}, {"ts": 1768795260000, "open": 0.1274, "high": 0.1275, "low": 0.1272, "close": 0.1275, "volume": 98261.6, "quote_volume": 12503.62809, "trades": 66, "taker_buy_volume": 15550.4, "taker_buy_quote": 1980.67935}, {"ts": 1768795320000, "open": 0.1275, "high": 0.1278, "low": 0.1275, "close": 0.1276, "volume": 113469.4, "quote_volume": 14480.57656, "trades": 101, "taker_buy_volume": 61460.2, "taker_buy_quote": 7843.42838}, {"ts": 1768795380000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 27222.8, "quote_volume": 3476.88036, "trades": 43, "taker_buy_volume": 12530.0, "taker_buy_quote": 1600.6098}, {"ts": 1768795440000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 29769.5, "quote_volume": 3801.55596, "trades": 46, "taker_buy_volume": 15327.8, "taker_buy_quote": 1957.36397}, {"ts": 1768795500000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 35006.1, "quote_volume": 4474.12456, "trades": 49, "taker_buy_volume": 26738.2, "taker_buy_quote": 3417.48694}, {"ts": 1768795560000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 31485.5, "quote_volume": 4023.00892, "trades": 46, "taker_buy_volume": 20520.3, "taker_buy_quote": 2622.29781}, {"ts": 1768795620000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 4571.4, "quote_volume": 583.80024, "trades": 22, "taker_buy_volume": 1309.9, "taker_buy_quote": 167.30669}, {"ts": 1768795680000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 10948.6, "quote_volume": 1398.49439, "trades": 41, "taker_buy_volume": 7968.7, "taker_buy_quote": 1017.96969}, {"ts": 1768795740000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 37699.4, "quote_volume": 4814.34469, "trades": 27, "taker_buy_volume": 11924.9, "taker_buy_quote": 1522.94104}, {"ts": 1768795800000, "open": 0.1278, "high": 0.1283, "low": 0.1278, "close": 0.1283, "volume": 104374.6, "quote_volume": 13369.11016, "trades": 80, "taker_buy_volume": 101822.0, "taker_buy_quote": 13041.98504}, {"ts": 1768795860000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 85556.9, "quote_volume": 10960.15388, "trades": 49, "taker_buy_volume": 4310.1, "taker_buy_quote": 552.26628}, {"ts": 1768795920000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 6137.2, "quote_volume": 785.5616, "trades": 9, "taker_buy_volume": 5933.1, "taker_buy_quote": 759.4368}, {"ts": 1768795980000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 17603.8, "quote_volume": 2253.77204, "trades": 14, "taker_buy_volume": 4856.4, "taker_buy_quote": 622.10484}, {"ts": 1768796040000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 60397.3, "quote_volume": 7736.4956, "trades": 33, "taker_buy_volume": 48951.2, "taker_buy_quote": 6270.64872}, {"ts": 1768796100000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 41267.8, "quote_volume": 5282.2704, "trades": 43, "taker_buy_volume": 5602.9, "taker_buy_quote": 717.1712}, {"ts": 1768796160000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 1158.1, "quote_volume": 148.22134, "trades": 9, "taker_buy_volume": 1003.5, "taker_buy_quote": 128.448}, {"ts": 1768796220000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 65560.0, "quote_volume": 8383.00659, "trades": 38, "taker_buy_volume": 17835.6, "taker_buy_quote": 2282.36469}, {"ts": 1768796280000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 7232.8, "quote_volume": 924.39093, "trades": 14, "taker_buy_volume": 6312.2, "taker_buy_quote": 806.73825}, {"ts": 1768796340000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 57814.8, "quote_volume": 7404.18992, "trades": 45, "taker_buy_volume": 43536.9, "taker_buy_quote": 5576.29406}, {"ts": 1768796400000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 83327.4, "quote_volume": 10654.69721, "trades": 47, "taker_buy_volume": 78.9, "taker_buy_quote": 10.09131}, {"ts": 1768796460000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 9610.0, "quote_volume": 1229.93627, "trades": 21, "taker_buy_volume": 9284.8, "taker_buy_quote": 1188.35107}, {"ts": 1768796520000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 25892.8, "quote_volume": 3311.74689, "trades": 35, "taker_buy_volume": 14639.4, "taker_buy_quote": 1872.43703}, {"ts": 1768796580000, "open": 0.1279, "high": 0.1279, "low": 0.1276, "close": 0.1276, "volume": 36632.7, "quote_volume": 4680.51461, "trades": 38, "taker_buy_volume": 2414.2, "taker_buy_quote": 308.53476}, {"ts": 1768796640000, "open": 0.1276, "high": 0.1278, "low": 0.1275, "close": 0.1277, "volume": 106745.2, "quote_volume": 13624.63826, "trades": 62, "taker_buy_volume": 51694.6, "taker_buy_quote": 6601.05456}, {"ts": 1768796700000, "open": 0.1276, "high": 0.1276, "low": 0.1272, "close": 0.1273, "volume": 475811.8, "quote_volume": 60571.19395, "trades": 166, "taker_buy_volume": 41060.6, "taker_buy_quote": 5228.09892}, {"ts": 1768796760000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 39646.1, "quote_volume": 5053.59865, "trades": 43, "taker_buy_volume": 25898.6, "taker_buy_quote": 3300.7924}, {"ts": 1768796820000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 67884.4, "quote_volume": 8656.5568, "trades": 39, "taker_buy_volume": 43437.0, "taker_buy_quote": 5538.3532}, {"ts": 1768796880000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 29744.5, "quote_volume": 3795.7391, "trades": 24, "taker_buy_volume": 29744.5, "taker_buy_quote": 3795.7391}, {"ts": 1768796940000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 38836.9, "quote_volume": 4955.60306, "trades": 33, "taker_buy_volume": 18906.2, "taker_buy_quote": 2412.44574}, {"ts": 1768797000000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 46205.8, "quote_volume": 5895.99831, "trades": 46, "taker_buy_volume": 31417.3, "taker_buy_quote": 4008.98571}, {"ts": 1768797060000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 66369.6, "quote_volume": 8475.40587, "trades": 77, "taker_buy_volume": 27729.5, "taker_buy_quote": 3541.0651}, {"ts": 1768797120000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 39239.2, "quote_volume": 5010.93213, "trades": 51, "taker_buy_volume": 14004.2, "taker_buy_quote": 1788.46405}, {"ts": 1768797180000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 32243.9, "quote_volume": 4112.48371, "trades": 27, "taker_buy_volume": 392.1, "taker_buy_quote": 49.99275}, {"ts": 1768797240000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 18465.2, "quote_volume": 2354.31302, "trades": 36, "taker_buy_volume": 7030.1, "taker_buy_quote": 896.35028}, {"ts": 1768797300000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 11760.5, "quote_volume": 1499.9847, "trades": 13, "taker_buy_volume": 7510.5, "taker_buy_quote": 958.15445}, {"ts": 1768797360000, "open": 0.1275, "high": 0.1276, "low": 0.1273, "close": 0.1274, "volume": 134877.4, "quote_volume": 17179.76623, "trades": 120, "taker_buy_volume": 28674.9, "taker_buy_quote": 3654.51525}, {"ts": 1768797420000, "open": 0.1273, "high": 0.1276, "low": 0.1273, "close": 0.1275, "volume": 19016.0, "quote_volume": 2423.99864, "trades": 45, "taker_buy_volume": 16374.8, "taker_buy_quote": 2087.35862}, {"ts": 1768797480000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 19519.9, "quote_volume": 2488.78232, "trades": 18, "taker_buy_volume": 9790.2, "taker_buy_quote": 1248.2505}, {"ts": 1768797540000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 18883.3, "quote_volume": 2407.62075, "trades": 22, "taker_buy_volume": 15142.1, "taker_buy_quote": 1930.61775}, {"ts": 1768797600000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 9799.3, "quote_volume": 1249.51332, "trades": 18, "taker_buy_volume": 1025.7, "taker_buy_quote": 130.87932}, {"ts": 1768797660000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 49607.9, "quote_volume": 6322.31276, "trades": 68, "taker_buy_volume": 22820.7, "taker_buy_quote": 2909.05342}, {"ts": 1768797720000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 20548.2, "quote_volume": 2617.67362, "trades": 28, "taker_buy_volume": 19097.3, "taker_buy_quote": 2432.97405}, {"ts": 1768797780000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 42837.3, "quote_volume": 5449.59807, "trades": 60, "taker_buy_volume": 5950.4, "taker_buy_quote": 757.32518}, {"ts": 1768797840000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 23221.3, "quote_volume": 2951.44102, "trades": 33, "taker_buy_volume": 4501.1, "taker_buy_quote": 572.1036}, {"ts": 1768797900000, "open": 0.1272, "high": 0.1272, "low": 0.1266, "close": 0.1268, "volume": 91019.9, "quote_volume": 11545.53733, "trades": 89, "taker_buy_volume": 4628.0, "taker_buy_quote": 587.28079}, {"ts": 1768797960000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 87129.5, "quote_volume": 11049.82886, "trades": 86, "taker_buy_volume": 38959.6, "taker_buy_quote": 4941.93912}, {"ts": 1768798020000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 18454.2, "quote_volume": 2340.1533, "trades": 17, "taker_buy_volume": 4221.9, "taker_buy_quote": 535.49766}, {"ts": 1768798080000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 63631.9, "quote_volume": 8060.53892, "trades": 46, "taker_buy_volume": 11957.7, "taker_buy_quote": 1515.05376}, {"ts": 1768798140000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 33729.1, "quote_volume": 4278.72877, "trades": 50, "taker_buy_volume": 9446.2, "taker_buy_quote": 1198.24434}, {"ts": 1768798200000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 26580.2, "quote_volume": 3372.31699, "trades": 43, "taker_buy_volume": 19048.6, "taker_buy_quote": 2417.06902}, {"ts": 1768798260000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 65660.8, "quote_volume": 8320.62798, "trades": 49, "taker_buy_volume": 17261.2, "taker_buy_quote": 2187.97188}, {"ts": 1768798320000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 56659.1, "quote_volume": 7178.71585, "trades": 92, "taker_buy_volume": 42691.3, "taker_buy_quote": 5408.99559}, {"ts": 1768798380000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 12097.9, "quote_volume": 1532.51075, "trades": 31, "taker_buy_volume": 6068.8, "taker_buy_quote": 768.91696}, {"ts": 1768798440000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 3418.3, "quote_volume": 433.09861, "trades": 12, "taker_buy_volume": 1032.0, "taker_buy_quote": 130.7544}, {"ts": 1768798500000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 8557.9, "quote_volume": 1084.61735, "trades": 24, "taker_buy_volume": 6642.4, "taker_buy_quote": 841.9235}, {"ts": 1768798560000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 18695.1, "quote_volume": 2369.22727, "trades": 35, "taker_buy_volume": 4389.0, "taker_buy_quote": 556.0863}, {"ts": 1768798620000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 34720.0, "quote_volume": 4396.0127, "trades": 23, "taker_buy_volume": 231.1, "taker_buy_quote": 29.25726}, {"ts": 1768798680000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 759.8, "quote_volume": 96.1415, "trades": 8, "taker_buy_volume": 268.0, "taker_buy_quote": 33.9288}, {"ts": 1768798740000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1264, "volume": 77237.1, "quote_volume": 9766.97257, "trades": 91, "taker_buy_volume": 18096.7, "taker_buy_quote": 2287.5147}, {"ts": 1768798800000, "open": 0.1264, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 77496.6, "quote_volume": 9800.9666, "trades": 90, "taker_buy_volume": 38501.8, "taker_buy_quote": 4868.98384}, {"ts": 1768798860000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 2490.8, "quote_volume": 315.58357, "trades": 16, "taker_buy_volume": 1227.4, "taker_buy_quote": 155.51946}, {"ts": 1768798920000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 129.8, "quote_volume": 16.44566, "trades": 2, "taker_buy_volume": 129.8, "taker_buy_quote": 16.44566}, {"ts": 1768798980000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 103993.6, "quote_volume": 13174.71146, "trades": 69, "taker_buy_volume": 72871.9, "taker_buy_quote": 9232.20203}, {"ts": 1768799040000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 85611.4, "quote_volume": 10838.67373, "trades": 47, "taker_buy_volume": 12914.4, "taker_buy_quote": 1636.18532}, {"ts": 1768799100000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 31320.0, "quote_volume": 3965.11289, "trades": 43, "taker_buy_volume": 27246.7, "taker_buy_quote": 3449.44016}, {"ts": 1768799160000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 2590.8, "quote_volume": 327.94188, "trades": 14, "taker_buy_volume": 2056.8, "taker_buy_quote": 260.39088}, {"ts": 1768799220000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 13105.6, "quote_volume": 1656.87635, "trades": 41, "taker_buy_volume": 6313.9, "taker_buy_quote": 798.12517}, {"ts": 1768799280000, "open": 0.1264, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 25147.6, "quote_volume": 3182.41062, "trades": 67, "taker_buy_volume": 21247.9, "taker_buy_quote": 2688.74583}, {"ts": 1768799340000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 53665.4, "quote_volume": 6797.66349, "trades": 57, "taker_buy_volume": 20728.3, "taker_buy_quote": 2624.67237}, {"ts": 1768799400000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 16852.2, "quote_volume": 2134.28648, "trades": 26, "taker_buy_volume": 11929.6, "taker_buy_quote": 1511.10274}, {"ts": 1768799460000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1263, "volume": 23193.3, "quote_volume": 2929.88582, "trades": 38, "taker_buy_volume": 1830.0, "taker_buy_quote": 231.17151}, {"ts": 1768799520000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 1004.6, "quote_volume": 126.97236, "trades": 3, "taker_buy_volume": 913.8, "taker_buy_quote": 115.50432}, {"ts": 1768799580000, "open": 0.1264, "high": 0.1265, "low": 0.1261, "close": 0.1261, "volume": 73119.1, "quote_volume": 9227.54547, "trades": 97, "taker_buy_volume": 25765.0, "taker_buy_quote": 3251.91225}, {"ts": 1768799640000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 53226.0, "quote_volume": 6718.09185, "trades": 81, "taker_buy_volume": 19034.3, "taker_buy_quote": 2402.29461}, {"ts": 1768799700000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 78424.6, "quote_volume": 9885.50113, "trades": 94, "taker_buy_volume": 27519.5, "taker_buy_quote": 3470.02677}, {"ts": 1768799760000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 31032.1, "quote_volume": 3912.34129, "trades": 45, "taker_buy_volume": 4477.2, "taker_buy_quote": 564.66853}, {"ts": 1768799820000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 29838.6, "quote_volume": 3765.27386, "trades": 33, "taker_buy_volume": 13369.2, "taker_buy_quote": 1687.57561}, {"ts": 1768799880000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 50940.7, "quote_volume": 6424.93903, "trades": 62, "taker_buy_volume": 25748.3, "taker_buy_quote": 3248.18925}, {"ts": 1768799940000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 32305.0, "quote_volume": 4077.02666, "trades": 39, "taker_buy_volume": 27077.4, "taker_buy_quote": 3417.30354}, {"ts": 1768800000000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 6524.8, "quote_volume": 823.57307, "trades": 33, "taker_buy_volume": 3462.6, "taker_buy_quote": 437.12343}, {"ts": 1768800060000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 7576.1, "quote_volume": 956.40519, "trades": 43, "taker_buy_volume": 2500.7, "taker_buy_quote": 315.70752}, {"ts": 1768800120000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 4190.9, "quote_volume": 528.96015, "trades": 26, "taker_buy_volume": 2226.5, "taker_buy_quote": 281.00859}, {"ts": 1768800180000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 8215.7, "quote_volume": 1036.92914, "trades": 13, "taker_buy_volume": 1078.0, "taker_buy_quote": 136.1514}, {"ts": 1768800240000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 70507.8, "quote_volume": 8901.73311, "trades": 69, "taker_buy_volume": 25173.3, "taker_buy_quote": 3177.67044}, {"ts": 1768800300000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 2860.9, "quote_volume": 361.08776, "trades": 3, "taker_buy_volume": 421.8, "taker_buy_quote": 53.27334}, {"ts": 1768800360000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 39596.6, "quote_volume": 4994.14892, "trades": 43, "taker_buy_volume": 6919.4, "taker_buy_quote": 873.00328}, {"ts": 1768800420000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 89912.8, "quote_volume": 11329.64307, "trades": 46, "taker_buy_volume": 13736.5, "taker_buy_quote": 1731.3398}, {"ts": 1768800480000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 164055.1, "quote_volume": 20678.56373, "trades": 75, "taker_buy_volume": 31809.4, "taker_buy_quote": 4011.16534}, {"ts": 1768800540000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 7569.0, "quote_volume": 954.46001, "trades": 10, "taker_buy_volume": 7470.2, "taker_buy_quote": 942.00133}, {"ts": 1768800600000, "open": 0.1262, "high": 0.127, "low": 0.1261, "close": 0.1265, "volume": 320645.1, "quote_volume": 40583.52642, "trades": 223, "taker_buy_volume": 273881.0, "taker_buy_quote": 34659.3599}, {"ts": 1768800660000, "open": 0.1266, "high": 0.127, "low": 0.1266, "close": 0.1268, "volume": 93680.7, "quote_volume": 11879.94044, "trades": 97, "taker_buy_volume": 46769.7, "taker_buy_quote": 5931.37075}, {"ts": 1768800720000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 27059.9, "quote_volume": 3427.86432, "trades": 41, "taker_buy_volume": 7112.0, "taker_buy_quote": 900.82064}, {"ts": 1768800780000, "open": 0.1267, "high": 0.1269, "low": 0.1266, "close": 0.1266, "volume": 269949.7, "quote_volume": 34206.99561, "trades": 135, "taker_buy_volume": 81208.9, "taker_buy_quote": 10291.80894}, {"ts": 1768800840000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 94509.8, "quote_volume": 11961.06988, "trades": 68, "taker_buy_volume": 55505.9, "taker_buy_quote": 7026.0689}, {"ts": 1768800900000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 100955.8, "quote_volume": 12779.15395, "trades": 60, "taker_buy_volume": 35164.8, "taker_buy_quote": 4450.88718}, {"ts": 1768800960000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 24631.5, "quote_volume": 3120.2917, "trades": 48, "taker_buy_volume": 21548.5, "taker_buy_quote": 2729.84459}, {"ts": 1768801020000, "open": 0.1266, "high": 0.1268, "low": 0.1265, "close": 0.1267, "volume": 16677.6, "quote_volume": 2112.02362, "trades": 40, "taker_buy_volume": 11709.3, "taker_buy_quote": 1482.57194}, {"ts": 1768801080000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 2676.2, "quote_volume": 339.107, "trades": 14, "taker_buy_volume": 1573.7, "taker_buy_quote": 199.42025}, {"ts": 1768801140000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 11901.5, "quote_volume": 1505.66906, "trades": 12, "taker_buy_volume": 243.9, "taker_buy_quote": 30.87774}, {"ts": 1768801200000, "open": 0.1266, "high": 0.1271, "low": 0.1266, "close": 0.1271, "volume": 154205.3, "quote_volume": 19572.82527, "trades": 119, "taker_buy_volume": 142187.6, "taker_buy_quote": 18046.37836}, {"ts": 1768801260000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 69982.2, "quote_volume": 8883.66249, "trades": 56, "taker_buy_volume": 1928.1, "taker_buy_quote": 244.87263}, {"ts": 1768801320000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 46282.8, "quote_volume": 5881.53058, "trades": 55, "taker_buy_volume": 17480.7, "taker_buy_quote": 2221.73814}, {"ts": 1768801380000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 24280.2, "quote_volume": 3079.5462, "trades": 36, "taker_buy_volume": 8608.0, "taker_buy_quote": 1092.31124}, {"ts": 1768801440000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 3401.0, "quote_volume": 431.59013, "trades": 18, "taker_buy_volume": 2068.9, "taker_buy_quote": 262.55136}, {"ts": 1768801500000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 28905.3, "quote_volume": 3667.23074, "trades": 37, "taker_buy_volume": 9931.2, "taker_buy_quote": 1260.26928}, {"ts": 1768801560000, "open": 0.1269, "high": 0.1272, "low": 0.1268, "close": 0.127, "volume": 46067.6, "quote_volume": 5852.52784, "trades": 58, "taker_buy_volume": 35975.4, "taker_buy_quote": 4570.15336}, {"ts": 1768801620000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 2577.6, "quote_volume": 327.29945, "trades": 12, "taker_buy_volume": 874.3, "taker_buy_quote": 111.0492}, {"ts": 1768801680000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 18300.5, "quote_volume": 2321.49664, "trades": 43, "taker_buy_volume": 14426.1, "taker_buy_quote": 1830.08648}, {"ts": 1768801740000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 58346.8, "quote_volume": 7391.10257, "trades": 71, "taker_buy_volume": 32763.6, "taker_buy_quote": 4149.82394}, {"ts": 1768801800000, "open": 0.1267, "high": 0.1271, "low": 0.1267, "close": 0.127, "volume": 14102.9, "quote_volume": 1789.1281, "trades": 39, "taker_buy_volume": 13120.6, "taker_buy_quote": 1664.376}, {"ts": 1768801860000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 36133.7, "quote_volume": 4592.59327, "trades": 43, "taker_buy_volume": 22211.8, "taker_buy_quote": 2823.11978}, {"ts": 1768801920000, "open": 0.1271, "high": 0.1274, "low": 0.1271, "close": 0.1272, "volume": 54683.0, "quote_volume": 6959.34746, "trades": 48, "taker_buy_volume": 44061.9, "taker_buy_quote": 5607.33146}, {"ts": 1768801980000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 13711.2, "quote_volume": 1744.0983, "trades": 25, "taker_buy_volume": 7857.8, "taker_buy_quote": 999.55432}, {"ts": 1768802040000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 16606.6, "quote_volume": 2111.72419, "trades": 33, "taker_buy_volume": 3188.2, "taker_buy_quote": 405.85786}, {"ts": 1768802100000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 3327.6, "quote_volume": 422.54379, "trades": 19, "taker_buy_volume": 1540.6, "taker_buy_quote": 195.66406}, {"ts": 1768802160000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 2973.8, "quote_volume": 377.64995, "trades": 20, "taker_buy_volume": 1358.6, "taker_buy_quote": 172.54692}, {"ts": 1768802220000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 10296.8, "quote_volume": 1308.10213, "trades": 23, "taker_buy_volume": 4546.1, "taker_buy_quote": 577.80144}, {"ts": 1768802280000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 19984.3, "quote_volume": 2537.6081, "trades": 24, "taker_buy_volume": 10276.8, "taker_buy_quote": 1305.1536}, {"ts": 1768802340000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 12910.9, "quote_volume": 1640.78208, "trades": 29, "taker_buy_volume": 9840.4, "taker_buy_quote": 1250.71089}, {"ts": 1768802400000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 17297.3, "quote_volume": 2196.79986, "trades": 19, "taker_buy_volume": 12711.3, "taker_buy_quote": 1614.38652}, {"ts": 1768802460000, "open": 0.127, "high": 0.1271, "low": 0.1268, "close": 0.1269, "volume": 132303.7, "quote_volume": 16796.06298, "trades": 55, "taker_buy_volume": 3503.2, "taker_buy_quote": 445.25672}, {"ts": 1768802520000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 93882.6, "quote_volume": 11923.10825, "trades": 54, "taker_buy_volume": 67576.1, "taker_buy_quote": 8582.18275}, {"ts": 1768802580000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 27475.5, "quote_volume": 3486.72569, "trades": 24, "taker_buy_volume": 24022.7, "taker_buy_quote": 3048.48063}, {"ts": 1768802640000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 122461.8, "quote_volume": 15537.8316, "trades": 68, "taker_buy_volume": 17834.3, "taker_buy_quote": 2263.33412}, {"ts": 1768802700000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 8211.9, "quote_volume": 1042.09011, "trades": 10, "taker_buy_volume": 8211.9, "taker_buy_quote": 1042.09011}, {"ts": 1768802760000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 34068.7, "quote_volume": 4320.93392, "trades": 27, "taker_buy_volume": 32817.6, "taker_buy_quote": 4162.30231}, {"ts": 1768802820000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 20200.7, "quote_volume": 2562.58842, "trades": 21, "taker_buy_volume": 8206.5, "taker_buy_quote": 1040.60974}, {"ts": 1768802880000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 24325.3, "quote_volume": 3082.23998, "trades": 23, "taker_buy_volume": 8057.2, "taker_buy_quote": 1020.92056}, {"ts": 1768802940000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 41654.4, "quote_volume": 5279.63867, "trades": 47, "taker_buy_volume": 27836.4, "taker_buy_quote": 3528.72092}, {"ts": 1768803000000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 9454.1, "quote_volume": 1198.7469, "trades": 19, "taker_buy_volume": 7960.3, "taker_buy_quote": 1009.37392}, {"ts": 1768803060000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 11347.8, "quote_volume": 1437.73209, "trades": 27, "taker_buy_volume": 5350.3, "taker_buy_quote": 677.91533}, {"ts": 1768803120000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 4290.0, "quote_volume": 543.49419, "trades": 18, "taker_buy_volume": 3569.5, "taker_buy_quote": 452.27889}, {"ts": 1768803180000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 32801.9, "quote_volume": 4157.67154, "trades": 30, "taker_buy_volume": 25298.9, "taker_buy_quote": 3206.39289}, {"ts": 1768803240000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 11601.0, "quote_volume": 1472.1669, "trades": 12, "taker_buy_volume": 6142.7, "taker_buy_quote": 779.50863}, {"ts": 1768803300000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 29908.8, "quote_volume": 3789.55395, "trades": 36, "taker_buy_volume": 13449.6, "taker_buy_quote": 1704.08166}, {"ts": 1768803360000, "open": 0.1267, "high": 0.1267, "low": 0.1264, "close": 0.1265, "volume": 131921.9, "quote_volume": 16696.3743, "trades": 76, "taker_buy_volume": 62900.3, "taker_buy_quote": 7958.80296}, {"ts": 1768803420000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 8221.4, "quote_volume": 1040.80633, "trades": 22, "taker_buy_volume": 5956.3, "taker_buy_quote": 754.08709}, {"ts": 1768803480000, "open": 0.1267, "high": 0.1267, "low": 0.1264, "close": 0.1264, "volume": 17928.2, "quote_volume": 2267.82928, "trades": 30, "taker_buy_volume": 329.5, "taker_buy_quote": 41.73765}, {"ts": 1768803540000, "open": 0.1264, "high": 0.1266, "low": 0.1263, "close": 0.1266, "volume": 87649.4, "quote_volume": 11085.08902, "trades": 53, "taker_buy_volume": 52794.9, "taker_buy_quote": 6677.51982}, {"ts": 1768803600000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 21676.1, "quote_volume": 2743.46495, "trades": 26, "taker_buy_volume": 10266.6, "taker_buy_quote": 1299.75156}, {"ts": 1768803660000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 54371.2, "quote_volume": 6878.18004, "trades": 65, "taker_buy_volume": 49196.1, "taker_buy_quote": 6223.53463}, {"ts": 1768803720000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 36594.6, "quote_volume": 4627.282, "trades": 38, "taker_buy_volume": 26011.5, "taker_buy_quote": 3289.57816}, {"ts": 1768803780000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 223.1, "quote_volume": 28.20853, "trades": 4, "taker_buy_volume": 86.9, "taker_buy_quote": 10.99285}, {"ts": 1768803840000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 12778.6, "quote_volume": 1616.52431, "trades": 12, "taker_buy_volume": 12640.6, "taker_buy_quote": 1599.06731}, {"ts": 1768803900000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 36298.4, "quote_volume": 4598.19738, "trades": 31, "taker_buy_volume": 17079.7, "taker_buy_quote": 2163.2049}, {"ts": 1768803960000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 34985.3, "quote_volume": 4432.62057, "trades": 23, "taker_buy_volume": 17429.1, "taker_buy_quote": 2208.26697}, {"ts": 1768804020000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 43458.8, "quote_volume": 5501.88446, "trades": 45, "taker_buy_volume": 24304.7, "taker_buy_quote": 3076.99238}, {"ts": 1768804080000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 20882.1, "quote_volume": 2643.42616, "trades": 40, "taker_buy_volume": 7804.8, "taker_buy_quote": 988.11117}, {"ts": 1768804140000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 33306.4, "quote_volume": 4213.99368, "trades": 34, "taker_buy_volume": 31066.1, "taker_buy_quote": 3930.59573}, {"ts": 1768804200000, "open": 0.1266, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 39032.5, "quote_volume": 4939.54656, "trades": 47, "taker_buy_volume": 32550.7, "taker_buy_quote": 4119.0965}, {"ts": 1768804260000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 45785.5, "quote_volume": 5797.60537, "trades": 83, "taker_buy_volume": 19186.3, "taker_buy_quote": 2429.93608}, {"ts": 1768804320000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 17966.8, "quote_volume": 2276.21252, "trades": 33, "taker_buy_volume": 10727.4, "taker_buy_quote": 1359.16158}, {"ts": 1768804380000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 21797.9, "quote_volume": 2762.79013, "trades": 19, "taker_buy_volume": 12534.2, "taker_buy_quote": 1589.07934}, {"ts": 1768804440000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 33298.1, "quote_volume": 4222.6663, "trades": 51, "taker_buy_volume": 18249.1, "taker_buy_quote": 2314.4531}, {"ts": 1768804500000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 18067.8, "quote_volume": 2288.50437, "trades": 36, "taker_buy_volume": 12705.9, "taker_buy_quote": 1609.18018}, {"ts": 1768804560000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 11579.7, "quote_volume": 1465.90966, "trades": 25, "taker_buy_volume": 6548.4, "taker_buy_quote": 829.19643}, {"ts": 1768804620000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1263, "volume": 80841.8, "quote_volume": 10220.218, "trades": 122, "taker_buy_volume": 8661.3, "taker_buy_quote": 1095.95034}, {"ts": 1768804680000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 61688.7, "quote_volume": 7784.63892, "trades": 55, "taker_buy_volume": 18925.6, "taker_buy_quote": 2389.79005}, {"ts": 1768804740000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 76780.2, "quote_volume": 9696.57253, "trades": 109, "taker_buy_volume": 38506.8, "taker_buy_quote": 4862.74771}, {"ts": 1768804800000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 25835.0, "quote_volume": 3264.72804, "trades": 63, "taker_buy_volume": 15908.1, "taker_buy_quote": 2010.80123}, {"ts": 1768804860000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 99783.4, "quote_volume": 12619.44891, "trades": 115, "taker_buy_volume": 63153.3, "taker_buy_quote": 7988.02359}, {"ts": 1768804920000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 85728.9, "quote_volume": 10840.42694, "trades": 74, "taker_buy_volume": 37785.9, "taker_buy_quote": 4778.9399}, {"ts": 1768804980000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 7377.9, "quote_volume": 932.7806, "trades": 15, "taker_buy_volume": 6747.9, "taker_buy_quote": 853.1486}, {"ts": 1768805040000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 31996.0, "quote_volume": 4044.28886, "trades": 30, "taker_buy_volume": 29754.3, "taker_buy_quote": 3760.95221}, {"ts": 1768805100000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 42559.9, "quote_volume": 5384.07866, "trades": 50, "taker_buy_volume": 36749.9, "taker_buy_quote": 4649.11816}, {"ts": 1768805160000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 28823.9, "quote_volume": 3647.59755, "trades": 55, "taker_buy_volume": 20863.9, "taker_buy_quote": 2640.65755}, {"ts": 1768805220000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 4892.4, "quote_volume": 619.29555, "trades": 16, "taker_buy_volume": 173.6, "taker_buy_quote": 21.98644}, {"ts": 1768805280000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 9492.7, "quote_volume": 1202.02063, "trades": 31, "taker_buy_volume": 7789.3, "taker_buy_quote": 986.37019}, {"ts": 1768805340000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 47121.3, "quote_volume": 5976.27057, "trades": 34, "taker_buy_volume": 38009.8, "taker_buy_quote": 4820.93237}, {"ts": 1768805400000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 3785.3, "quote_volume": 479.98063, "trades": 11, "taker_buy_volume": 250.2, "taker_buy_quote": 31.73939}, {"ts": 1768805460000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 65567.5, "quote_volume": 8307.74465, "trades": 95, "taker_buy_volume": 3465.5, "taker_buy_quote": 439.42125}, {"ts": 1768805520000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 186490.0, "quote_volume": 23623.30585, "trades": 73, "taker_buy_volume": 130082.3, "taker_buy_quote": 16481.06414}, {"ts": 1768805580000, "open": 0.1267, "high": 0.1269, "low": 0.1264, "close": 0.1265, "volume": 197601.4, "quote_volume": 25030.75554, "trades": 94, "taker_buy_volume": 176263.7, "taker_buy_quote": 22328.04683}, {"ts": 1768805640000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 81482.6, "quote_volume": 10308.73129, "trades": 106, "taker_buy_volume": 72147.9, "taker_buy_quote": 9127.89174}, {"ts": 1768805700000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 870.7, "quote_volume": 110.22195, "trades": 9, "taker_buy_volume": 784.0, "taker_buy_quote": 99.2544}, {"ts": 1768805760000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 220079.1, "quote_volume": 27865.12493, "trades": 65, "taker_buy_volume": 134329.4, "taker_buy_quote": 17015.63679}, {"ts": 1768805820000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 8122.3, "quote_volume": 1028.28318, "trades": 14, "taker_buy_volume": 6175.0, "taker_buy_quote": 781.755}, {"ts": 1768805880000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 2156.6, "quote_volume": 273.08883, "trades": 13, "taker_buy_volume": 632.7, "taker_buy_quote": 80.16309}, {"ts": 1768805940000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 310.9, "quote_volume": 39.37708, "trades": 4, "taker_buy_volume": 171.4, "taker_buy_quote": 21.71638}, {"ts": 1768806000000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 94798.4, "quote_volume": 12015.79463, "trades": 71, "taker_buy_volume": 63434.2, "taker_buy_quote": 8039.38604}, {"ts": 1768806060000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 28533.7, "quote_volume": 3620.94227, "trades": 41, "taker_buy_volume": 16255.9, "taker_buy_quote": 2062.88945}, {"ts": 1768806120000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 11520.4, "quote_volume": 1461.94348, "trades": 12, "taker_buy_volume": 11473.2, "taker_buy_quote": 1455.9538}, {"ts": 1768806180000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 57339.3, "quote_volume": 7282.08246, "trades": 46, "taker_buy_volume": 44021.9, "taker_buy_quote": 5590.7813}, {"ts": 1768806240000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 32853.2, "quote_volume": 4173.26853, "trades": 36, "taker_buy_volume": 30557.0, "taker_buy_quote": 3881.65113}, {"ts": 1768806300000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 38600.7, "quote_volume": 4906.14897, "trades": 40, "taker_buy_volume": 36612.4, "taker_buy_quote": 4653.43604}, {"ts": 1768806360000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 8836.1, "quote_volume": 1122.20058, "trades": 24, "taker_buy_volume": 477.7, "taker_buy_quote": 60.68378}, {"ts": 1768806420000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 48461.4, "quote_volume": 6153.31442, "trades": 49, "taker_buy_volume": 30234.8, "taker_buy_quote": 3839.8196}, {"ts": 1768806480000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 41811.7, "quote_volume": 5308.95026, "trades": 43, "taker_buy_volume": 35855.5, "taker_buy_quote": 4552.9464}, {"ts": 1768806540000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 39092.4, "quote_volume": 4962.02433, "trades": 52, "taker_buy_volume": 29023.5, "taker_buy_quote": 3684.06419}, {"ts": 1768806600000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 2087.4, "quote_volume": 265.0581, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806660000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 327.1, "quote_volume": 41.53265, "trades": 4, "taker_buy_volume": 236.6, "taker_buy_quote": 30.0482}, {"ts": 1768806720000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 6901.3, "quote_volume": 876.45723, "trades": 13, "taker_buy_volume": 5452.7, "taker_buy_quote": 692.4929}, {"ts": 1768806780000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 128686.6, "quote_volume": 16341.14844, "trades": 62, "taker_buy_volume": 52897.6, "taker_buy_quote": 6717.9952}, {"ts": 1768806840000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 76390.5, "quote_volume": 9709.23663, "trades": 46, "taker_buy_volume": 48483.8, "taker_buy_quote": 6162.29506}, {"ts": 1768806900000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 58225.4, "quote_volume": 7412.77854, "trades": 56, "taker_buy_volume": 46185.8, "taker_buy_quote": 5880.23464}, {"ts": 1768806960000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 10765.3, "quote_volume": 1371.11472, "trades": 14, "taker_buy_volume": 10492.7, "taker_buy_quote": 1336.41274}, {"ts": 1768807020000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 87333.1, "quote_volume": 11126.62729, "trades": 37, "taker_buy_volume": 62326.0, "taker_buy_quote": 7940.74309}, {"ts": 1768807080000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 99518.6, "quote_volume": 12694.15888, "trades": 57, "taker_buy_volume": 68801.2, "taker_buy_quote": 8774.62662}, {"ts": 1768807140000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 71485.5, "quote_volume": 9119.69716, "trades": 101, "taker_buy_volume": 33551.7, "taker_buy_quote": 4280.54809}, {"ts": 1768807200000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 43015.8, "quote_volume": 5484.5105, "trades": 41, "taker_buy_volume": 30185.6, "taker_buy_quote": 3848.74077}, {"ts": 1768807260000, "open": 0.1275, "high": 0.1277, "low": 0.1274, "close": 0.1277, "volume": 97601.0, "quote_volume": 12445.32931, "trades": 62, "taker_buy_volume": 80921.7, "taker_buy_quote": 10319.88988}, {"ts": 1768807320000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 63528.0, "quote_volume": 8110.88896, "trades": 54, "taker_buy_volume": 40913.0, "taker_buy_quote": 5223.8405}, {"ts": 1768807380000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 230189.4, "quote_volume": 29400.42832, "trades": 65, "taker_buy_volume": 171196.4, "taker_buy_quote": 21865.44995}, {"ts": 1768807440000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 124628.4, "quote_volume": 15907.50714, "trades": 75, "taker_buy_volume": 84100.9, "taker_buy_quote": 10734.0705}, {"ts": 1768807500000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 10633.8, "quote_volume": 1358.03548, "trades": 13, "taker_buy_volume": 2072.2, "taker_buy_quote": 264.71916}, {"ts": 1768807560000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1278, "volume": 14415.4, "quote_volume": 1841.75755, "trades": 36, "taker_buy_volume": 10254.9, "taker_buy_quote": 1310.36685}, {"ts": 1768807620000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 95736.0, "quote_volume": 12233.06642, "trades": 73, "taker_buy_volume": 58903.5, "taker_buy_quote": 7527.27927}, {"ts": 1768807680000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 3615.2, "quote_volume": 461.33413, "trades": 28, "taker_buy_volume": 1837.4, "taker_buy_quote": 234.49937}, {"ts": 1768807740000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 4067.4, "quote_volume": 519.33942, "trades": 9, "taker_buy_volume": 3391.8, "taker_buy_quote": 433.13286}, {"ts": 1768807800000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 99762.0, "quote_volume": 12735.79633, "trades": 68, "taker_buy_volume": 72151.3, "taker_buy_quote": 9210.0333}, {"ts": 1768807860000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 48078.7, "quote_volume": 6136.73989, "trades": 52, "taker_buy_volume": 36304.1, "taker_buy_quote": 4633.68931}, {"ts": 1768807920000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 38804.9, "quote_volume": 4953.74489, "trades": 36, "taker_buy_volume": 35908.0, "taker_buy_quote": 4583.93865}, {"ts": 1768807980000, "open": 0.1277, "high": 0.1277, "low": 0.1274, "close": 0.1275, "volume": 57508.8, "quote_volume": 7333.4659, "trades": 46, "taker_buy_volume": 33766.4, "taker_buy_quote": 4305.26522}, {"ts": 1768808040000, "open": 0.1275, "high": 0.1278, "low": 0.1275, "close": 0.1278, "volume": 57852.5, "quote_volume": 7387.31366, "trades": 48, "taker_buy_volume": 53739.3, "taker_buy_quote": 6862.12426}, {"ts": 1768808100000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 35450.9, "quote_volume": 4530.54089, "trades": 44, "taker_buy_volume": 27760.7, "taker_buy_quote": 3547.81746}, {"ts": 1768808160000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 196250.3, "quote_volume": 25116.12557, "trades": 82, "taker_buy_volume": 129016.1, "taker_buy_quote": 16512.25376}, {"ts": 1768808220000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 111113.3, "quote_volume": 14228.56875, "trades": 57, "taker_buy_volume": 81250.2, "taker_buy_quote": 10403.19847}, {"ts": 1768808280000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 62504.5, "quote_volume": 8005.34721, "trades": 42, "taker_buy_volume": 37998.0, "taker_buy_quote": 4867.53558}, {"ts": 1768808340000, "open": 0.128, "high": 0.1284, "low": 0.128, "close": 0.1284, "volume": 157184.1, "quote_volume": 20153.07329, "trades": 75, "taker_buy_volume": 146164.8, "taker_buy_quote": 18741.50096}, {"ts": 1768808400000, "open": 0.1284, "high": 0.1285, "low": 0.1282, "close": 0.1283, "volume": 55443.2, "quote_volume": 7116.26424, "trades": 90, "taker_buy_volume": 37484.4, "taker_buy_quote": 4811.71214}, {"ts": 1768808460000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 93074.7, "quote_volume": 11924.34644, "trades": 127, "taker_buy_volume": 1020.5, "taker_buy_quote": 130.81826}, {"ts": 1768808520000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 61312.5, "quote_volume": 7856.94327, "trades": 40, "taker_buy_volume": 46917.7, "taker_buy_quote": 6012.96939}, {"ts": 1768808580000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 14461.5, "quote_volume": 1853.38814, "trades": 26, "taker_buy_volume": 10075.9, "taker_buy_quote": 1291.59278}, {"ts": 1768808640000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 5270.1, "quote_volume": 675.04947, "trades": 21, "taker_buy_volume": 2357.8, "taker_buy_quote": 302.03823}, {"ts": 1768808700000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 48126.2, "quote_volume": 6166.30553, "trades": 83, "taker_buy_volume": 38356.2, "taker_buy_quote": 4914.20402}, {"ts": 1768808760000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 104012.8, "quote_volume": 13344.0594, "trades": 104, "taker_buy_volume": 69147.2, "taker_buy_quote": 8873.64649}, {"ts": 1768808820000, "open": 0.1281, "high": 0.1284, "low": 0.1281, "close": 0.1284, "volume": 34908.3, "quote_volume": 4477.66364, "trades": 53, "taker_buy_volume": 13833.2, "taker_buy_quote": 1773.77362}, {"ts": 1768808880000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 62087.4, "quote_volume": 7962.1301, "trades": 49, "taker_buy_volume": 27296.0, "taker_buy_quote": 3500.83917}, {"ts": 1768808940000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 90150.5, "quote_volume": 11572.36403, "trades": 72, "taker_buy_volume": 50648.3, "taker_buy_quote": 6501.20364}, {"ts": 1768809000000, "open": 0.1285, "high": 0.1291, "low": 0.1285, "close": 0.1289, "volume": 301630.3, "quote_volume": 38843.33433, "trades": 134, "taker_buy_volume": 214284.2, "taker_buy_quote": 27585.18657}, {"ts": 1768809060000, "open": 0.129, "high": 0.1295, "low": 0.129, "close": 0.1294, "volume": 254433.5, "quote_volume": 32888.82729, "trades": 161, "taker_buy_volume": 168337.3, "taker_buy_quote": 21757.37792}, {"ts": 1768809120000, "open": 0.1294, "high": 0.13, "low": 0.1294, "close": 0.1298, "volume": 437849.2, "quote_volume": 56812.33751, "trades": 302, "taker_buy_volume": 227404.1, "taker_buy_quote": 29494.7082}, {"ts": 1768809180000, "open": 0.1298, "high": 0.13, "low": 0.1298, "close": 0.1299, "volume": 151442.4, "quote_volume": 19661.27015, "trades": 148, "taker_buy_volume": 86830.0, "taker_buy_quote": 11272.67349}, {"ts": 1768809240000, "open": 0.1299, "high": 0.13, "low": 0.1297, "close": 0.1297, "volume": 154248.4, "quote_volume": 20027.61063, "trades": 135, "taker_buy_volume": 30081.6, "taker_buy_quote": 3906.48131}, {"ts": 1768809300000, "open": 0.1297, "high": 0.1298, "low": 0.1291, "close": 0.1295, "volume": 636134.0, "quote_volume": 82378.0096, "trades": 284, "taker_buy_volume": 206051.8, "taker_buy_quote": 26690.0704}, {"ts": 1768809360000, "open": 0.1295, "high": 0.1297, "low": 0.1294, "close": 0.1297, "volume": 230003.6, "quote_volume": 29799.81843, "trades": 130, "taker_buy_volume": 186212.0, "taker_buy_quote": 24127.51768}, {"ts": 1768809420000, "open": 0.1297, "high": 0.1298, "low": 0.1296, "close": 0.1297, "volume": 219603.5, "quote_volume": 28487.28322, "trades": 124, "taker_buy_volume": 81220.5, "taker_buy_quote": 10535.10106}, {"ts": 1768809480000, "open": 0.1297, "high": 0.1297, "low": 0.1294, "close": 0.1294, "volume": 140314.1, "quote_volume": 18181.57505, "trades": 97, "taker_buy_volume": 98500.7, "taker_buy_quote": 12763.04212}, {"ts": 1768809540000, "open": 0.1294, "high": 0.1296, "low": 0.1293, "close": 0.1296, "volume": 240942.7, "quote_volume": 31194.05553, "trades": 149, "taker_buy_volume": 134812.4, "taker_buy_quote": 17455.12977}, {"ts": 1768809600000, "open": 0.1295, "high": 0.1295, "low": 0.1292, "close": 0.1293, "volume": 246148.9, "quote_volume": 31826.91168, "trades": 190, "taker_buy_volume": 141859.7, "taker_buy_quote": 18338.51609}, {"ts": 1768809660000, "open": 0.1293, "high": 0.1295, "low": 0.1293, "close": 0.1294, "volume": 28393.7, "quote_volume": 3674.02446, "trades": 50, "taker_buy_volume": 6496.2, "taker_buy_quote": 840.59597}, {"ts": 1768809720000, "open": 0.1294, "high": 0.1295, "low": 0.1291, "close": 0.1293, "volume": 163031.8, "quote_volume": 21071.4937, "trades": 101, "taker_buy_volume": 58785.0, "taker_buy_quote": 7596.51143}, {"ts": 1768809780000, "open": 0.1293, "high": 0.1294, "low": 0.1292, "close": 0.1293, "volume": 99484.6, "quote_volume": 12859.81494, "trades": 69, "taker_buy_volume": 79742.8, "taker_buy_quote": 10308.21484}, {"ts": 1768809840000, "open": 0.1293, "high": 0.1295, "low": 0.1292, "close": 0.1294, "volume": 151530.1, "quote_volume": 19601.209, "trades": 150, "taker_buy_volume": 103239.1, "taker_buy_quote": 13352.85962}, {"ts": 1768809900000, "open": 0.1294, "high": 0.1296, "low": 0.1291, "close": 0.1292, "volume": 234851.4, "quote_volume": 30367.55092, "trades": 135, "taker_buy_volume": 70164.8, "taker_buy_quote": 9078.21949}, {"ts": 1768809960000, "open": 0.1293, "high": 0.1297, "low": 0.1293, "close": 0.1297, "volume": 186247.4, "quote_volume": 24097.67739, "trades": 133, "taker_buy_volume": 168725.5, "taker_buy_quote": 21830.42583}, {"ts": 1768810020000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 71147.7, "quote_volume": 9231.58194, "trades": 71, "taker_buy_volume": 41302.5, "taker_buy_quote": 5359.51708}, {"ts": 1768810080000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1298, "volume": 104530.3, "quote_volume": 13567.49382, "trades": 85, "taker_buy_volume": 47760.4, "taker_buy_quote": 6198.76849}, {"ts": 1768810140000, "open": 0.1298, "high": 0.1298, "low": 0.1296, "close": 0.1297, "volume": 268491.5, "quote_volume": 34814.04007, "trades": 173, "taker_buy_volume": 156005.5, "taker_buy_quote": 20223.64793}, {"ts": 1768810200000, "open": 0.1297, "high": 0.13, "low": 0.1297, "close": 0.13, "volume": 73754.7, "quote_volume": 9577.15109, "trades": 74, "taker_buy_volume": 64626.8, "taker_buy_quote": 8392.31905}, {"ts": 1768810260000, "open": 0.13, "high": 0.13, "low": 0.1296, "close": 0.1297, "volume": 110362.0, "quote_volume": 14313.99156, "trades": 173, "taker_buy_volume": 49652.3, "taker_buy_quote": 6437.58023}, {"ts": 1768810320000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 66815.2, "quote_volume": 8670.74438, "trades": 41, "taker_buy_volume": 54630.4, "taker_buy_quote": 7089.16579}, {"ts": 1768810380000, "open": 0.1298, "high": 0.13, "low": 0.1298, "close": 0.1299, "volume": 65587.1, "quote_volume": 8520.7342, "trades": 59, "taker_buy_volume": 46053.8, "taker_buy_quote": 5983.35853}, {"ts": 1768810440000, "open": 0.1299, "high": 0.13, "low": 0.1298, "close": 0.1299, "volume": 34042.6, "quote_volume": 4421.93039, "trades": 58, "taker_buy_volume": 6658.2, "taker_buy_quote": 864.81914}, {"ts": 1768810500000, "open": 0.1299, "high": 0.1301, "low": 0.1297, "close": 0.1298, "volume": 349536.5, "quote_volume": 45390.78181, "trades": 190, "taker_buy_volume": 99396.6, "taker_buy_quote": 12916.69401}, {"ts": 1768810560000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 13824.1, "quote_volume": 1795.80194, "trades": 34, "taker_buy_volume": 7533.1, "taker_buy_quote": 978.60104}, {"ts": 1768810620000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 20904.8, "quote_volume": 2717.15738, "trades": 49, "taker_buy_volume": 15549.4, "taker_buy_quote": 2021.33356}, {"ts": 1768810680000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 39764.5, "quote_volume": 5171.92576, "trades": 38, "taker_buy_volume": 26549.0, "taker_buy_quote": 3453.92636}, {"ts": 1768810740000, "open": 0.1301, "high": 0.1304, "low": 0.1301, "close": 0.1304, "volume": 371719.3, "quote_volume": 48377.53715, "trades": 125, "taker_buy_volume": 310945.4, "taker_buy_quote": 40462.76107}, {"ts": 1768810800000, "open": 0.1303, "high": 0.1311, "low": 0.1303, "close": 0.131, "volume": 124048.4, "quote_volume": 16222.70818, "trades": 175, "taker_buy_volume": 90211.2, "taker_buy_quote": 11800.8067}, {"ts": 1768810860000, "open": 0.131, "high": 0.1313, "low": 0.1308, "close": 0.1309, "volume": 102147.0, "quote_volume": 13378.84344, "trades": 161, "taker_buy_volume": 42275.1, "taker_buy_quote": 5538.00407}, {"ts": 1768810920000, "open": 0.131, "high": 0.1315, "low": 0.131, "close": 0.1312, "volume": 336754.8, "quote_volume": 44238.20041, "trades": 198, "taker_buy_volume": 189681.6, "taker_buy_quote": 24916.50832}, {"ts": 1768810980000, "open": 0.1311, "high": 0.1316, "low": 0.1311, "close": 0.1315, "volume": 103559.5, "quote_volume": 13597.5752, "trades": 187, "taker_buy_volume": 74302.7, "taker_buy_quote": 9756.19084}, {"ts": 1768811040000, "open": 0.1314, "high": 0.1316, "low": 0.1313, "close": 0.1315, "volume": 133269.4, "quote_volume": 17519.83741, "trades": 155, "taker_buy_volume": 69821.1, "taker_buy_quote": 9181.70297}, {"ts": 1768811100000, "open": 0.1315, "high": 0.1316, "low": 0.1312, "close": 0.1314, "volume": 112608.2, "quote_volume": 14796.12632, "trades": 146, "taker_buy_volume": 69444.8, "taker_buy_quote": 9126.37344}, {"ts": 1768811160000, "open": 0.1314, "high": 0.1319, "low": 0.1313, "close": 0.1319, "volume": 148899.7, "quote_volume": 19594.64866, "trades": 150, "taker_buy_volume": 89891.8, "taker_buy_quote": 11831.85888}, {"ts": 1768811220000, "open": 0.1318, "high": 0.1318, "low": 0.1316, "close": 0.1316, "volume": 112804.8, "quote_volume": 14857.22996, "trades": 66, "taker_buy_volume": 52057.3, "taker_buy_quote": 6856.0656}, {"ts": 1768811280000, "open": 0.1317, "high": 0.1318, "low": 0.1312, "close": 0.1312, "volume": 132503.2, "quote_volume": 17428.20814, "trades": 171, "taker_buy_volume": 43313.8, "taker_buy_quote": 5699.24372}, {"ts": 1768811340000, "open": 0.1313, "high": 0.1313, "low": 0.1309, "close": 0.1309, "volume": 113775.2, "quote_volume": 14911.46025, "trades": 115, "taker_buy_volume": 58761.8, "taker_buy_quote": 7700.39375}, {"ts": 1768811400000, "open": 0.1309, "high": 0.1309, "low": 0.1305, "close": 0.1306, "volume": 78436.2, "quote_volume": 10245.5227, "trades": 100, "taker_buy_volume": 30703.4, "taker_buy_quote": 4010.93406}, {"ts": 1768811460000, "open": 0.1306, "high": 0.1306, "low": 0.1303, "close": 0.1305, "volume": 40301.8, "quote_volume": 5259.32858, "trades": 61, "taker_buy_volume": 25258.1, "taker_buy_quote": 3296.43884}, {"ts": 1768811520000, "open": 0.1304, "high": 0.1307, "low": 0.1304, "close": 0.1307, "volume": 13844.5, "quote_volume": 1807.90393, "trades": 28, "taker_buy_volume": 12528.7, "taker_buy_quote": 1636.13937}, {"ts": 1768811580000, "open": 0.1307, "high": 0.1311, "low": 0.1307, "close": 0.1311, "volume": 61586.0, "quote_volume": 8071.26766, "trades": 65, "taker_buy_volume": 39381.6, "taker_buy_quote": 5162.06297}, {"ts": 1768811640000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 19947.0, "quote_volume": 2614.44729, "trades": 46, "taker_buy_volume": 3657.0, "taker_buy_quote": 479.27566}, {"ts": 1768811700000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 160560.4, "quote_volume": 21044.33953, "trades": 240, "taker_buy_volume": 88752.6, "taker_buy_quote": 11633.2613}, {"ts": 1768811760000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 47499.8, "quote_volume": 6234.78455, "trades": 61, "taker_buy_volume": 35101.1, "taker_buy_quote": 4607.96301}, {"ts": 1768811820000, "open": 0.1312, "high": 0.1315, "low": 0.1312, "close": 0.1314, "volume": 80412.2, "quote_volume": 10561.12563, "trades": 66, "taker_buy_volume": 67471.5, "taker_buy_quote": 8862.52703}, {"ts": 1768811880000, "open": 0.1315, "high": 0.1315, "low": 0.1311, "close": 0.1311, "volume": 121635.6, "quote_volume": 15959.34873, "trades": 80, "taker_buy_volume": 2581.8, "taker_buy_quote": 338.65275}, {"ts": 1768811940000, "open": 0.1312, "high": 0.1314, "low": 0.1311, "close": 0.1311, "volume": 138467.1, "quote_volume": 18173.73338, "trades": 95, "taker_buy_volume": 122301.8, "taker_buy_quote": 16052.44784}, {"ts": 1768812000000, "open": 0.1311, "high": 0.1314, "low": 0.131, "close": 0.1312, "volume": 153529.9, "quote_volume": 20144.52589, "trades": 146, "taker_buy_volume": 99499.7, "taker_buy_quote": 13051.50232}, {"ts": 1768812060000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 67985.3, "quote_volume": 8914.24146, "trades": 79, "taker_buy_volume": 46153.1, "taker_buy_quote": 6050.95151}, {"ts": 1768812120000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 61577.1, "quote_volume": 8078.91552, "trades": 33, "taker_buy_volume": 49573.5, "taker_buy_quote": 6504.0432}, {"ts": 1768812180000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 53366.2, "quote_volume": 6996.56472, "trades": 48, "taker_buy_volume": 42313.4, "taker_buy_quote": 5548.11268}, {"ts": 1768812240000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 32841.8, "quote_volume": 4307.80302, "trades": 53, "taker_buy_volume": 27168.0, "taker_buy_quote": 3563.40046}, {"ts": 1768812300000, "open": 0.1312, "high": 0.1315, "low": 0.1312, "close": 0.1315, "volume": 11198.7, "quote_volume": 1471.56098, "trades": 40, "taker_buy_volume": 7193.7, "taker_buy_quote": 944.91184}, {"ts": 1768812360000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 16134.8, "quote_volume": 2123.33968, "trades": 17, "taker_buy_volume": 16134.8, "taker_buy_quote": 2123.33968}, {"ts": 1768812420000, "open": 0.1315, "high": 0.1315, "low": 0.1312, "close": 0.1312, "volume": 30848.4, "quote_volume": 4052.15831, "trades": 52, "taker_buy_volume": 8356.3, "taker_buy_quote": 1097.99891}, {"ts": 1768812480000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 16908.4, "quote_volume": 2217.43379, "trades": 73, "taker_buy_volume": 10965.5, "taker_buy_quote": 1438.11178}, {"ts": 1768812540000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 10853.8, "quote_volume": 1423.95052, "trades": 27, "taker_buy_volume": 1058.7, "taker_buy_quote": 138.93873}, {"ts": 1768812600000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 40177.9, "quote_volume": 5260.16583, "trades": 82, "taker_buy_volume": 12692.3, "taker_buy_quote": 1661.44716}, {"ts": 1768812660000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 26597.1, "quote_volume": 3481.56435, "trades": 48, "taker_buy_volume": 12679.6, "taker_buy_quote": 1659.80325}, {"ts": 1768812720000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 29261.4, "quote_volume": 3830.36518, "trades": 59, "taker_buy_volume": 16668.5, "taker_buy_quote": 2181.96339}, {"ts": 1768812780000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 17684.9, "quote_volume": 2314.36986, "trades": 33, "taker_buy_volume": 5583.7, "taker_buy_quote": 730.89869}, {"ts": 1768812840000, "open": 0.1308, "high": 0.131, "low": 0.1306, "close": 0.131, "volume": 226116.4, "quote_volume": 29552.72532, "trades": 179, "taker_buy_volume": 108626.1, "taker_buy_quote": 14202.52917}, {"ts": 1768812900000, "open": 0.131, "high": 0.1311, "low": 0.1308, "close": 0.1311, "volume": 23085.4, "quote_volume": 3022.60333, "trades": 44, "taker_buy_volume": 8597.9, "taker_buy_quote": 1126.22849}, {"ts": 1768812960000, "open": 0.1311, "high": 0.1311, "low": 0.1307, "close": 0.1307, "volume": 70908.7, "quote_volume": 9285.52015, "trades": 96, "taker_buy_volume": 12081.3, "taker_buy_quote": 1583.17012}, {"ts": 1768813020000, "open": 0.1307, "high": 0.1309, "low": 0.1306, "close": 0.1308, "volume": 27820.7, "quote_volume": 3636.80912, "trades": 48, "taker_buy_volume": 25203.9, "taker_buy_quote": 3294.55126}, {"ts": 1768813080000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 4138.5, "quote_volume": 541.30809, "trades": 15, "taker_buy_volume": 1025.9, "taker_buy_quote": 134.18772}, {"ts": 1768813140000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 11229.8, "quote_volume": 1467.75473, "trades": 22, "taker_buy_volume": 3567.0, "taker_buy_quote": 466.22677}, {"ts": 1768813200000, "open": 0.1307, "high": 0.1308, "low": 0.1305, "close": 0.1306, "volume": 113393.7, "quote_volume": 14821.59865, "trades": 90, "taker_buy_volume": 9052.5, "taker_buy_quote": 1183.65739}, {"ts": 1768813260000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 153358.4, "quote_volume": 20002.84165, "trades": 88, "taker_buy_volume": 9952.5, "taker_buy_quote": 1299.15692}, {"ts": 1768813320000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 23279.9, "quote_volume": 3035.67232, "trades": 31, "taker_buy_volume": 16006.1, "taker_buy_quote": 2087.19544}, {"ts": 1768813380000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 28611.6, "quote_volume": 3732.16024, "trades": 75, "taker_buy_volume": 21824.0, "taker_buy_quote": 2847.06515}, {"ts": 1768813440000, "open": 0.1304, "high": 0.1304, "low": 0.1299, "close": 0.1301, "volume": 303327.0, "quote_volume": 39457.30193, "trades": 273, "taker_buy_volume": 82469.8, "taker_buy_quote": 10724.66781}, {"ts": 1768813500000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 60511.8, "quote_volume": 7877.741, "trades": 59, "taker_buy_volume": 28675.1, "taker_buy_quote": 3732.67628}, {"ts": 1768813560000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 175814.8, "quote_volume": 22873.59021, "trades": 94, "taker_buy_volume": 93034.7, "taker_buy_quote": 12103.81447}, {"ts": 1768813620000, "open": 0.13, "high": 0.13, "low": 0.1296, "close": 0.1296, "volume": 298452.5, "quote_volume": 38736.75465, "trades": 202, "taker_buy_volume": 76936.6, "taker_buy_quote": 9980.42407}, {"ts": 1768813680000, "open": 0.1295, "high": 0.1296, "low": 0.1294, "close": 0.1294, "volume": 97646.2, "quote_volume": 12642.66312, "trades": 92, "taker_buy_volume": 10832.7, "taker_buy_quote": 1403.16183}, {"ts": 1768813740000, "open": 0.1293, "high": 0.1293, "low": 0.129, "close": 0.1291, "volume": 265754.4, "quote_volume": 34329.10728, "trades": 196, "taker_buy_volume": 124982.0, "taker_buy_quote": 16148.10009}, {"ts": 1768813800000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 26955.2, "quote_volume": 3480.1736, "trades": 49, "taker_buy_volume": 5885.6, "taker_buy_quote": 760.08824}, {"ts": 1768813860000, "open": 0.129, "high": 0.1292, "low": 0.1289, "close": 0.129, "volume": 78294.6, "quote_volume": 10103.05969, "trades": 78, "taker_buy_volume": 23989.5, "taker_buy_quote": 3095.62254}, {"ts": 1768813920000, "open": 0.129, "high": 0.129, "low": 0.1287, "close": 0.1289, "volume": 179987.7, "quote_volume": 23193.92495, "trades": 138, "taker_buy_volume": 11672.3, "taker_buy_quote": 1503.86753}, {"ts": 1768813980000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 28830.3, "quote_volume": 3711.85556, "trades": 23, "taker_buy_volume": 3878.9, "taker_buy_quote": 499.99021}, {"ts": 1768814040000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 96978.9, "quote_volume": 12490.59326, "trades": 61, "taker_buy_volume": 79375.3, "taker_buy_quote": 10224.00962}, {"ts": 1768814100000, "open": 0.1287, "high": 0.129, "low": 0.1287, "close": 0.1289, "volume": 80054.9, "quote_volume": 10313.00093, "trades": 67, "taker_buy_volume": 47084.5, "taker_buy_quote": 6066.96741}, {"ts": 1768814160000, "open": 0.129, "high": 0.1294, "low": 0.129, "close": 0.1292, "volume": 88272.9, "quote_volume": 11402.16932, "trades": 107, "taker_buy_volume": 69375.0, "taker_buy_quote": 8961.19559}, {"ts": 1768814220000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 82593.8, "quote_volume": 10663.337, "trades": 45, "taker_buy_volume": 24118.5, "taker_buy_quote": 3114.56773}, {"ts": 1768814280000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.1292, "volume": 75998.4, "quote_volume": 9814.3349, "trades": 82, "taker_buy_volume": 42488.3, "taker_buy_quote": 5486.70216}, {"ts": 1768814340000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 48326.5, "quote_volume": 6234.37228, "trades": 49, "taker_buy_volume": 2004.5, "taker_buy_quote": 258.59751}, {"ts": 1768814400000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 99584.6, "quote_volume": 12836.39309, "trades": 43, "taker_buy_volume": 24885.7, "taker_buy_quote": 3207.77435}, {"ts": 1768814460000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 13935.8, "quote_volume": 1796.29733, "trades": 38, "taker_buy_volume": 4497.5, "taker_buy_quote": 579.75085}, {"ts": 1768814520000, "open": 0.1289, "high": 0.1292, "low": 0.1289, "close": 0.129, "volume": 32626.8, "quote_volume": 4209.60446, "trades": 56, "taker_buy_volume": 24246.0, "taker_buy_quote": 3128.51938}, {"ts": 1768814580000, "open": 0.1291, "high": 0.1291, "low": 0.1288, "close": 0.1289, "volume": 57269.7, "quote_volume": 7383.91132, "trades": 75, "taker_buy_volume": 5440.8, "taker_buy_quote": 701.86824}, {"ts": 1768814640000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 27093.1, "quote_volume": 3494.94537, "trades": 33, "taker_buy_volume": 3707.3, "taker_buy_quote": 478.2417}, {"ts": 1768814700000, "open": 0.129, "high": 0.1292, "low": 0.1289, "close": 0.1289, "volume": 17905.6, "quote_volume": 2310.7809, "trades": 56, "taker_buy_volume": 5314.0, "taker_buy_quote": 685.98595}, {"ts": 1768814760000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 22989.7, "quote_volume": 2963.43807, "trades": 45, "taker_buy_volume": 8691.9, "taker_buy_quote": 1120.46007}, {"ts": 1768814820000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.1291, "volume": 6280.3, "quote_volume": 810.13987, "trades": 26, "taker_buy_volume": 5704.7, "taker_buy_quote": 735.93722}, {"ts": 1768814880000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 3056.7, "quote_volume": 394.37139, "trades": 8, "taker_buy_volume": 570.9, "taker_buy_quote": 73.70319}, {"ts": 1768814940000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.1291, "volume": 129289.2, "quote_volume": 16678.332, "trades": 42, "taker_buy_volume": 5506.1, "taker_buy_quote": 710.32562}, {"ts": 1768815000000, "open": 0.129, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 4401.8, "quote_volume": 568.335, "trades": 21, "taker_buy_volume": 2613.5, "taker_buy_quote": 337.5034}, {"ts": 1768815060000, "open": 0.1291, "high": 0.1291, "low": 0.1288, "close": 0.1289, "volume": 24065.2, "quote_volume": 3101.67054, "trades": 66, "taker_buy_volume": 8707.1, "taker_buy_quote": 1122.42685}, {"ts": 1768815120000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 69404.9, "quote_volume": 8940.97508, "trades": 41, "taker_buy_volume": 15316.5, "taker_buy_quote": 1974.29685}, {"ts": 1768815180000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 16967.4, "quote_volume": 2187.42591, "trades": 24, "taker_buy_volume": 16882.2, "taker_buy_quote": 2176.44363}, {"ts": 1768815240000, "open": 0.129, "high": 0.1291, "low": 0.1288, "close": 0.1291, "volume": 477080.5, "quote_volume": 61538.1951, "trades": 436, "taker_buy_volume": 134133.6, "taker_buy_quote": 17306.84647}, {"ts": 1768815300000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 11565.1, "quote_volume": 1492.94086, "trades": 27, "taker_buy_volume": 10429.6, "taker_buy_quote": 1346.46136}, {"ts": 1768815360000, "open": 0.1291, "high": 0.1292, "low": 0.1289, "close": 0.1291, "volume": 31009.2, "quote_volume": 4002.96927, "trades": 73, "taker_buy_volume": 18535.4, "taker_buy_quote": 2392.82448}, {"ts": 1768815420000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 1285.5, "quote_volume": 165.87751, "trades": 14, "taker_buy_volume": 480.1, "taker_buy_quote": 61.98091}, {"ts": 1768815480000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 5410.9, "quote_volume": 698.0061, "trades": 24, "taker_buy_volume": 3325.1, "taker_buy_quote": 428.9379}, {"ts": 1768815540000, "open": 0.129, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 6694.8, "quote_volume": 864.23553, "trades": 22, "taker_buy_volume": 5677.3, "taker_buy_quote": 732.96253}, {"ts": 1768815600000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 13373.5, "quote_volume": 1726.51885, "trades": 32, "taker_buy_volume": 7248.0, "taker_buy_quote": 935.7168}, {"ts": 1768815660000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 39425.1, "quote_volume": 5089.19224, "trades": 34, "taker_buy_volume": 33543.4, "taker_buy_quote": 4330.45294}, {"ts": 1768815720000, "open": 0.1289, "high": 0.1292, "low": 0.1289, "close": 0.1292, "volume": 10467.2, "quote_volume": 1351.37149, "trades": 26, "taker_buy_volume": 10160.2, "taker_buy_quote": 1311.79919}, {"ts": 1768815780000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 20147.4, "quote_volume": 2601.29775, "trades": 34, "taker_buy_volume": 9661.4, "taker_buy_quote": 1247.59671}, {"ts": 1768815840000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 2813.3, "quote_volume": 363.21018, "trades": 16, "taker_buy_volume": 1106.7, "taker_buy_quote": 142.88812}, {"ts": 1768815900000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 30936.4, "quote_volume": 3996.9473, "trades": 49, "taker_buy_volume": 28674.9, "taker_buy_quote": 3704.79708}, {"ts": 1768815960000, "open": 0.1291, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 42000.6, "quote_volume": 5426.78326, "trades": 51, "taker_buy_volume": 11175.7, "taker_buy_quote": 1444.25644}, {"ts": 1768816020000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 186617.6, "quote_volume": 24092.25015, "trades": 44, "taker_buy_volume": 4970.0, "taker_buy_quote": 641.68719}, {"ts": 1768816080000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 10443.2, "quote_volume": 1349.13182, "trades": 28, "taker_buy_volume": 2629.7, "taker_buy_quote": 339.81627}, {"ts": 1768816140000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 21637.1, "quote_volume": 2793.40679, "trades": 24, "taker_buy_volume": 14372.0, "taker_buy_quote": 1855.48238}, {"ts": 1768816200000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 7996.4, "quote_volume": 1032.34375, "trades": 14, "taker_buy_volume": 1219.1, "taker_buy_quote": 157.39432}, {"ts": 1768816260000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 15768.4, "quote_volume": 2036.69329, "trades": 38, "taker_buy_volume": 11058.0, "taker_buy_quote": 1428.47453}, {"ts": 1768816320000, "open": 0.1291, "high": 0.1292, "low": 0.1289, "close": 0.1289, "volume": 9895.7, "quote_volume": 1277.15387, "trades": 29, "taker_buy_volume": 130.0, "taker_buy_quote": 16.78764}, {"ts": 1768816380000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 33351.9, "quote_volume": 4292.45864, "trades": 57, "taker_buy_volume": 23046.6, "taker_buy_quote": 2966.11489}, {"ts": 1768816440000, "open": 0.1287, "high": 0.1289, "low": 0.1287, "close": 0.1289, "volume": 60251.3, "quote_volume": 7760.85845, "trades": 68, "taker_buy_volume": 37763.6, "taker_buy_quote": 4864.58793}, {"ts": 1768816500000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 5011.8, "quote_volume": 645.56854, "trades": 13, "taker_buy_volume": 487.0, "taker_buy_quote": 62.7743}, {"ts": 1768816560000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 22674.7, "quote_volume": 2924.41652, "trades": 32, "taker_buy_volume": 15742.4, "taker_buy_quote": 2030.15834}, {"ts": 1768816620000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 15143.4, "quote_volume": 1953.34954, "trades": 22, "taker_buy_volume": 12621.1, "taker_buy_quote": 1628.1219}, {"ts": 1768816680000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 9802.9, "quote_volume": 1264.56589, "trades": 15, "taker_buy_volume": 5087.5, "taker_buy_quote": 656.2875}, {"ts": 1768816740000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 9697.6, "quote_volume": 1251.96016, "trades": 22, "taker_buy_volume": 8185.2, "taker_buy_quote": 1056.70932}, {"ts": 1768816800000, "open": 0.1291, "high": 0.1291, "low": 0.1288, "close": 0.1288, "volume": 33219.3, "quote_volume": 4284.91359, "trades": 69, "taker_buy_volume": 10445.3, "taker_buy_quote": 1347.09091}, {"ts": 1768816860000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 26102.8, "quote_volume": 3364.65092, "trades": 30, "taker_buy_volume": 15597.6, "taker_buy_quote": 2010.53064}, {"ts": 1768816920000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 17045.2, "quote_volume": 2196.32502, "trades": 25, "taker_buy_volume": 6414.7, "taker_buy_quote": 826.87793}, {"ts": 1768816980000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 30742.9, "quote_volume": 3964.70199, "trades": 47, "taker_buy_volume": 12866.9, "taker_buy_quote": 1659.60682}, {"ts": 1768817040000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 54218.6, "quote_volume": 6993.97291, "trades": 31, "taker_buy_volume": 19906.0, "taker_buy_quote": 2567.86349}, {"ts": 1768817100000, "open": 0.1289, "high": 0.1293, "low": 0.1289, "close": 0.1291, "volume": 138691.8, "quote_volume": 17903.30633, "trades": 145, "taker_buy_volume": 110929.2, "taker_buy_quote": 14319.0315}, {"ts": 1768817160000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 5363.6, "quote_volume": 691.82683, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817220000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 5913.0, "quote_volume": 762.60012, "trades": 25, "taker_buy_volume": 4144.2, "taker_buy_quote": 534.6018}, {"ts": 1768817280000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 22318.2, "quote_volume": 2877.19498, "trades": 48, "taker_buy_volume": 6072.6, "taker_buy_quote": 783.14218}, {"ts": 1768817340000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 48514.7, "quote_volume": 6255.69894, "trades": 61, "taker_buy_volume": 32313.8, "taker_buy_quote": 4167.18114}, {"ts": 1768817400000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 33999.8, "quote_volume": 4382.57422, "trades": 34, "taker_buy_volume": 27130.3, "taker_buy_quote": 3497.09567}, {"ts": 1768817460000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.1291, "volume": 32964.3, "quote_volume": 4250.48082, "trades": 42, "taker_buy_volume": 32683.8, "taker_buy_quote": 4214.3004}, {"ts": 1768817520000, "open": 0.1292, "high": 0.1294, "low": 0.1291, "close": 0.1294, "volume": 72082.4, "quote_volume": 9314.63978, "trades": 81, "taker_buy_volume": 69167.0, "taker_buy_quote": 8938.08948}, {"ts": 1768817580000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 1150.3, "quote_volume": 148.83006, "trades": 13, "taker_buy_volume": 962.7, "taker_buy_quote": 124.57338}, {"ts": 1768817640000, "open": 0.1293, "high": 0.1295, "low": 0.1293, "close": 0.1293, "volume": 35984.0, "quote_volume": 4656.15159, "trades": 47, "taker_buy_volume": 31808.0, "taker_buy_quote": 4115.89507}, {"ts": 1768817700000, "open": 0.1294, "high": 0.1295, "low": 0.1292, "close": 0.1293, "volume": 31756.2, "quote_volume": 4107.15705, "trades": 46, "taker_buy_volume": 6392.0, "taker_buy_quote": 827.13718}, {"ts": 1768817760000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817820000, "open": 0.1293, "high": 0.1295, "low": 0.1293, "close": 0.1294, "volume": 156541.7, "quote_volume": 20253.85133, "trades": 147, "taker_buy_volume": 114393.0, "taker_buy_quote": 14799.91195}, {"ts": 1768817880000, "open": 0.1294, "high": 0.1295, "low": 0.1291, "close": 0.1291, "volume": 94134.5, "quote_volume": 12180.39492, "trades": 62, "taker_buy_volume": 57928.5, "taker_buy_quote": 7498.71119}, {"ts": 1768817940000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 25905.8, "quote_volume": 3344.4187, "trades": 28, "taker_buy_volume": 24473.4, "taker_buy_quote": 3159.52443}, {"ts": 1768818000000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 7883.3, "quote_volume": 1017.73403, "trades": 9, "taker_buy_volume": 834.5, "taker_buy_quote": 107.73395}, {"ts": 1768818060000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 23254.6, "quote_volume": 3004.48586, "trades": 20, "taker_buy_volume": 8257.7, "taker_buy_quote": 1066.89484}, {"ts": 1768818120000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 20541.5, "quote_volume": 2653.9618, "trades": 23, "taker_buy_volume": 17361.4, "taker_buy_quote": 2243.09288}, {"ts": 1768818180000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 19868.1, "quote_volume": 2566.95852, "trades": 14, "taker_buy_volume": 4705.9, "taker_buy_quote": 608.00228}, {"ts": 1768818240000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 28263.0, "quote_volume": 3651.48782, "trades": 49, "taker_buy_volume": 20250.4, "taker_buy_quote": 2616.35168}, {"ts": 1768818300000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 3124.1, "quote_volume": 403.5917, "trades": 11, "taker_buy_volume": 2703.9, "taker_buy_quote": 349.34388}, {"ts": 1768818360000, "open": 0.1292, "high": 0.1292, "low": 0.1289, "close": 0.1289, "volume": 35426.6, "quote_volume": 4570.95401, "trades": 56, "taker_buy_volume": 12398.7, "taker_buy_quote": 1600.36458}, {"ts": 1768818420000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 10592.5, "quote_volume": 1365.71595, "trades": 23, "taker_buy_volume": 10425.5, "taker_buy_quote": 1344.18965}, {"ts": 1768818480000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 390.8, "quote_volume": 50.40545, "trades": 4, "taker_buy_volume": 313.3, "taker_buy_quote": 40.4157}, {"ts": 1768818540000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 5747.0, "quote_volume": 740.48416, "trades": 26, "taker_buy_volume": 1309.9, "taker_buy_quote": 168.75566}, {"ts": 1768818600000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 33039.1, "quote_volume": 4255.45325, "trades": 35, "taker_buy_volume": 15146.4, "taker_buy_quote": 1950.88043}, {"ts": 1768818660000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 39404.3, "quote_volume": 5075.81692, "trades": 31, "taker_buy_volume": 13407.4, "taker_buy_quote": 1727.4162}, {"ts": 1768818720000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 23385.0, "quote_volume": 3012.2988, "trades": 24, "taker_buy_volume": 14140.8, "taker_buy_quote": 1821.64584}, {"ts": 1768818780000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 28647.9, "quote_volume": 3686.98473, "trades": 32, "taker_buy_volume": 9905.7, "taker_buy_quote": 1274.86359}, {"ts": 1768818840000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 14406.4, "quote_volume": 1855.5724, "trades": 27, "taker_buy_volume": 9228.9, "taker_buy_quote": 1188.7104}, {"ts": 1768818900000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 22784.5, "quote_volume": 2936.79196, "trades": 28, "taker_buy_volume": 21142.3, "taker_buy_quote": 2725.24629}, {"ts": 1768818960000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 23275.8, "quote_volume": 3002.64815, "trades": 43, "taker_buy_volume": 22051.9, "taker_buy_quote": 2844.81822}, {"ts": 1768819020000, "open": 0.129, "high": 0.1293, "low": 0.1289, "close": 0.1292, "volume": 184174.5, "quote_volume": 23781.4349, "trades": 137, "taker_buy_volume": 147589.6, "taker_buy_quote": 19061.46292}, {"ts": 1768819080000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 20460.7, "quote_volume": 2641.56145, "trades": 33, "taker_buy_volume": 10937.6, "taker_buy_quote": 1412.12924}, {"ts": 1768819140000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 9446.9, "quote_volume": 1219.68309, "trades": 24, "taker_buy_volume": 2581.2, "taker_buy_quote": 333.32122}, {"ts": 1768819200000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 662.6, "quote_volume": 85.57274, "trades": 10, "taker_buy_volume": 310.8, "taker_buy_quote": 40.15536}, {"ts": 1768819260000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 24825.7, "quote_volume": 3205.30787, "trades": 27, "taker_buy_volume": 10188.6, "taker_buy_quote": 1315.65826}, {"ts": 1768819320000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 28644.0, "quote_volume": 3698.25942, "trades": 31, "taker_buy_volume": 8678.3, "taker_buy_quote": 1120.68755}, {"ts": 1768819380000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 239.2, "quote_volume": 30.88845, "trades": 3, "taker_buy_volume": 77.3, "taker_buy_quote": 9.98716}, {"ts": 1768819440000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 21425.5, "quote_volume": 2766.37658, "trades": 25, "taker_buy_volume": 15117.1, "taker_buy_quote": 1951.96214}, {"ts": 1768819500000, "open": 0.1292, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 231055.7, "quote_volume": 29809.51775, "trades": 83, "taker_buy_volume": 191194.1, "taker_buy_quote": 24665.16149}, {"ts": 1768819560000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 622.1, "quote_volume": 80.36732, "trades": 8, "taker_buy_volume": 542.1, "taker_buy_quote": 70.03932}, {"ts": 1768819620000, "open": 0.1291, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 31718.6, "quote_volume": 4091.78661, "trades": 52, "taker_buy_volume": 19008.0, "taker_buy_quote": 2452.04145}, {"ts": 1768819680000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 7646.5, "quote_volume": 985.67715, "trades": 19, "taker_buy_volume": 595.8, "taker_buy_quote": 76.84192}, {"ts": 1768819740000, "open": 0.1288, "high": 0.1289, "low": 0.1286, "close": 0.1287, "volume": 31627.5, "quote_volume": 4071.07036, "trades": 60, "taker_buy_volume": 16230.9, "taker_buy_quote": 2089.11205}, {"ts": 1768819800000, "open": 0.1287, "high": 0.1289, "low": 0.1286, "close": 0.1289, "volume": 147626.7, "quote_volume": 19018.41959, "trades": 107, "taker_buy_volume": 124169.3, "taker_buy_quote": 15998.30712}, {"ts": 1768819860000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 16014.8, "quote_volume": 2062.71526, "trades": 21, "taker_buy_volume": 10717.7, "taker_buy_quote": 1380.44878}, {"ts": 1768819920000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 35340.0, "quote_volume": 4549.85575, "trades": 65, "taker_buy_volume": 2240.3, "taker_buy_quote": 288.45554}, {"ts": 1768819980000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 2198.4, "quote_volume": 282.99459, "trades": 21, "taker_buy_volume": 605.1, "taker_buy_quote": 77.93688}, {"ts": 1768820040000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 4686.8, "quote_volume": 603.65984, "trades": 8, "taker_buy_volume": 4686.8, "taker_buy_quote": 603.65984}, {"ts": 1768820100000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 4723.4, "quote_volume": 608.33663, "trades": 12, "taker_buy_volume": 4350.5, "taker_buy_quote": 560.3444}, {"ts": 1768820160000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 38309.5, "quote_volume": 4932.75986, "trades": 61, "taker_buy_volume": 9306.4, "taker_buy_quote": 1198.66432}, {"ts": 1768820220000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 16943.6, "quote_volume": 2178.92169, "trades": 42, "taker_buy_volume": 13842.2, "taker_buy_quote": 1780.11542}, {"ts": 1768820280000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 30047.7, "quote_volume": 3864.12919, "trades": 29, "taker_buy_volume": 27350.9, "taker_buy_quote": 3517.32574}, {"ts": 1768820340000, "open": 0.1286, "high": 0.1289, "low": 0.1286, "close": 0.1288, "volume": 71409.7, "quote_volume": 9190.37078, "trades": 66, "taker_buy_volume": 47422.1, "taker_buy_quote": 6104.94444}, {"ts": 1768820400000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 17275.4, "quote_volume": 2227.6293, "trades": 42, "taker_buy_volume": 10532.8, "taker_buy_quote": 1358.2416}, {"ts": 1768820460000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 11374.9, "quote_volume": 1466.23775, "trades": 25, "taker_buy_volume": 8725.2, "taker_buy_quote": 1124.70138}, {"ts": 1768820520000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 14889.8, "quote_volume": 1917.72372, "trades": 37, "taker_buy_volume": 7482.1, "taker_buy_quote": 963.69448}, {"ts": 1768820580000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 10152.4, "quote_volume": 1307.66137, "trades": 16, "taker_buy_volume": 4096.9, "taker_buy_quote": 527.72072}, {"ts": 1768820640000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1289, "volume": 60725.4, "quote_volume": 7824.52396, "trades": 43, "taker_buy_volume": 57681.8, "taker_buy_quote": 7432.63433}, {"ts": 1768820700000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 31726.5, "quote_volume": 4087.92452, "trades": 52, "taker_buy_volume": 17000.3, "taker_buy_quote": 2191.18996}, {"ts": 1768820760000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 16149.1, "quote_volume": 2080.8397, "trades": 28, "taker_buy_volume": 8356.2, "taker_buy_quote": 1077.11418}, {"ts": 1768820820000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 21269.8, "quote_volume": 2741.5483, "trades": 35, "taker_buy_volume": 9418.8, "taker_buy_quote": 1214.10642}, {"ts": 1768820880000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 16100.5, "quote_volume": 2076.23607, "trades": 28, "taker_buy_volume": 13323.7, "taker_buy_quote": 1718.04633}, {"ts": 1768820940000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 19656.3, "quote_volume": 2533.80247, "trades": 14, "taker_buy_volume": 1054.0, "taker_buy_quote": 135.966}, {"ts": 1768821000000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 9574.3, "quote_volume": 1234.14087, "trades": 12, "taker_buy_volume": 136.0, "taker_buy_quote": 17.544}, {"ts": 1768821060000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 36715.9, "quote_volume": 4730.20241, "trades": 42, "taker_buy_volume": 18967.6, "taker_buy_quote": 2443.03828}, {"ts": 1768821120000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 10887.9, "quote_volume": 1403.45883, "trades": 29, "taker_buy_volume": 7709.8, "taker_buy_quote": 993.80174}, {"ts": 1768821180000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 1200.6, "quote_volume": 154.82834, "trades": 14, "taker_buy_volume": 710.0, "taker_buy_quote": 91.59}, {"ts": 1768821240000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 156.3, "quote_volume": 20.15489, "trades": 2, "taker_buy_volume": 78.2, "taker_buy_quote": 10.0878}, {"ts": 1768821300000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 24386.7, "quote_volume": 3144.7822, "trades": 45, "taker_buy_volume": 10044.7, "taker_buy_quote": 1295.21896}, {"ts": 1768821360000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 5134.0, "quote_volume": 661.8188, "trades": 22, "taker_buy_volume": 2512.5, "taker_buy_quote": 323.90745}, {"ts": 1768821420000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.129, "volume": 11160.2, "quote_volume": 1439.05202, "trades": 24, "taker_buy_volume": 10997.6, "taker_buy_quote": 1418.10914}, {"ts": 1768821480000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 70392.2, "quote_volume": 9080.63121, "trades": 48, "taker_buy_volume": 8674.2, "taker_buy_quote": 1119.018}, {"ts": 1768821540000, "open": 0.1289, "high": 0.1289, "low": 0.1286, "close": 0.1286, "volume": 60752.9, "quote_volume": 7821.4884, "trades": 100, "taker_buy_volume": 20703.3, "taker_buy_quote": 2664.90805}, {"ts": 1768821600000, "open": 0.1287, "high": 0.1289, "low": 0.1286, "close": 0.1289, "volume": 25312.3, "quote_volume": 3259.2864, "trades": 50, "taker_buy_volume": 11439.7, "taker_buy_quote": 1472.63921}, {"ts": 1768821660000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 12013.4, "quote_volume": 1548.52726, "trades": 21, "taker_buy_volume": 9645.2, "taker_buy_quote": 1243.26628}, {"ts": 1768821720000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 72350.9, "quote_volume": 9333.37807, "trades": 85, "taker_buy_volume": 45999.8, "taker_buy_quote": 5934.68661}, {"ts": 1768821780000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 8304.2, "quote_volume": 1070.40298, "trades": 32, "taker_buy_volume": 2191.9, "taker_buy_quote": 282.55901}, {"ts": 1768821840000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 17456.5, "quote_volume": 2250.45335, "trades": 16, "taker_buy_volume": 4821.2, "taker_buy_quote": 621.76318}, {"ts": 1768821900000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 23688.2, "quote_volume": 3053.64887, "trades": 23, "taker_buy_volume": 15227.1, "taker_buy_quote": 1963.01308}, {"ts": 1768821960000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 9973.3, "quote_volume": 1285.61057, "trades": 29, "taker_buy_volume": 5266.6, "taker_buy_quote": 678.91694}, {"ts": 1768822020000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 8297.8, "quote_volume": 1070.0883, "trades": 24, "taker_buy_volume": 5018.8, "taker_buy_quote": 647.4252}, {"ts": 1768822080000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 32300.8, "quote_volume": 4160.29439, "trades": 54, "taker_buy_volume": 18585.8, "taker_buy_quote": 2393.85534}, {"ts": 1768822140000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 2998.0, "quote_volume": 385.91057, "trades": 17, "taker_buy_volume": 1628.8, "taker_buy_quote": 209.69453}, {"ts": 1768822200000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 13644.5, "quote_volume": 1755.1409, "trades": 36, "taker_buy_volume": 10601.6, "taker_buy_quote": 1363.69816}, {"ts": 1768822260000, "open": 0.1286, "high": 0.1286, "low": 0.1283, "close": 0.1284, "volume": 28659.9, "quote_volume": 3681.33332, "trades": 73, "taker_buy_volume": 9043.5, "taker_buy_quote": 1161.93758}, {"ts": 1768822320000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 33157.9, "quote_volume": 4258.17562, "trades": 44, "taker_buy_volume": 15279.5, "taker_buy_quote": 1962.62793}, {"ts": 1768822380000, "open": 0.1284, "high": 0.1286, "low": 0.1283, "close": 0.1286, "volume": 11607.1, "quote_volume": 1490.6213, "trades": 25, "taker_buy_volume": 9882.0, "taker_buy_quote": 1269.15736}, {"ts": 1768822440000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 715.9, "quote_volume": 92.00953, "trades": 5, "taker_buy_volume": 163.8, "taker_buy_quote": 21.06468}, {"ts": 1768822500000, "open": 0.1285, "high": 0.1289, "low": 0.1285, "close": 0.1289, "volume": 6377.0, "quote_volume": 820.72468, "trades": 33, "taker_buy_volume": 5812.9, "taker_buy_quote": 748.09593}, {"ts": 1768822560000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 17085.7, "quote_volume": 2202.87757, "trades": 40, "taker_buy_volume": 13311.2, "taker_buy_quote": 1716.44003}, {"ts": 1768822620000, "open": 0.1289, "high": 0.1293, "low": 0.1289, "close": 0.1293, "volume": 80125.3, "quote_volume": 10345.05894, "trades": 85, "taker_buy_volume": 75081.0, "taker_buy_quote": 9694.24449}, {"ts": 1768822680000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 4435.7, "quote_volume": 573.49578, "trades": 15, "taker_buy_volume": 4033.4, "taker_buy_quote": 521.51862}, {"ts": 1768822740000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 37768.5, "quote_volume": 4883.77655, "trades": 35, "taker_buy_volume": 24827.5, "taker_buy_quote": 3210.50525}, {"ts": 1768822800000, "open": 0.1293, "high": 0.1295, "low": 0.1293, "close": 0.1293, "volume": 39656.6, "quote_volume": 5130.99116, "trades": 53, "taker_buy_volume": 30365.3, "taker_buy_quote": 3929.27442}, {"ts": 1768822860000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 5918.4, "quote_volume": 765.84096, "trades": 9, "taker_buy_volume": 5918.4, "taker_buy_quote": 765.84096}, {"ts": 1768822920000, "open": 0.1293, "high": 0.1293, "low": 0.129, "close": 0.1291, "volume": 78042.9, "quote_volume": 10080.73146, "trades": 73, "taker_buy_volume": 3316.7, "taker_buy_quote": 428.64409}, {"ts": 1768822980000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 38766.3, "quote_volume": 5002.27649, "trades": 41, "taker_buy_volume": 14197.1, "taker_buy_quote": 1832.84561}, {"ts": 1768823040000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 1021.5, "quote_volume": 131.91434, "trades": 6, "taker_buy_volume": 386.9, "taker_buy_quote": 49.98748}, {"ts": 1768823100000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 29966.4, "quote_volume": 3870.07184, "trades": 39, "taker_buy_volume": 3936.7, "taker_buy_quote": 508.53819}, {"ts": 1768823160000, "open": 0.1291, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 41701.0, "quote_volume": 5387.46325, "trades": 54, "taker_buy_volume": 26496.0, "taker_buy_quote": 3423.34161}, {"ts": 1768823220000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 167.1, "quote_volume": 21.59942, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 13.0593}, {"ts": 1768823280000, "open": 0.1293, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 4979.7, "quote_volume": 643.34909, "trades": 33, "taker_buy_volume": 1026.9, "taker_buy_quote": 132.71166}, {"ts": 1768823340000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 2951.1, "quote_volume": 381.06688, "trades": 14, "taker_buy_volume": 1911.9, "taker_buy_quote": 246.90616}, {"ts": 1768823400000, "open": 0.1291, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 104991.1, "quote_volume": 13544.72073, "trades": 79, "taker_buy_volume": 17919.5, "taker_buy_quote": 2309.95697}, {"ts": 1768823460000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 222478.7, "quote_volume": 28677.45841, "trades": 39, "taker_buy_volume": 205650.0, "taker_buy_quote": 26508.43559}, {"ts": 1768823520000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 8547.3, "quote_volume": 1101.87208, "trades": 13, "taker_buy_volume": 7562.4, "taker_buy_quote": 974.91847}, {"ts": 1768823580000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 58629.9, "quote_volume": 7556.71773, "trades": 41, "taker_buy_volume": 14308.3, "taker_buy_quote": 1845.16046}, {"ts": 1768823640000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 2586.4, "quote_volume": 333.41527, "trades": 15, "taker_buy_volume": 283.1, "taker_buy_quote": 36.5199}, {"ts": 1768823700000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 1938.0, "quote_volume": 249.97874, "trades": 5, "taker_buy_volume": 1705.4, "taker_buy_quote": 219.9966}, {"ts": 1768823760000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 3180.5, "quote_volume": 409.93818, "trades": 16, "taker_buy_volume": 282.9, "taker_buy_quote": 36.46581}, {"ts": 1768823820000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 2609.4, "quote_volume": 336.33322, "trades": 6, "taker_buy_volume": 2425.0, "taker_buy_quote": 312.5825}, {"ts": 1768823880000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 14312.1, "quote_volume": 1844.93794, "trades": 28, "taker_buy_volume": 8006.7, "taker_buy_quote": 1032.17188}, {"ts": 1768823940000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 8552.6, "quote_volume": 1103.23642, "trades": 20, "taker_buy_volume": 7977.5, "taker_buy_quote": 1029.0975}, {"ts": 1768824000000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 15562.3, "quote_volume": 2007.4119, "trades": 24, "taker_buy_volume": 250.1, "taker_buy_quote": 32.2629}, {"ts": 1768824060000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 33218.0, "quote_volume": 4279.52077, "trades": 59, "taker_buy_volume": 7932.2, "taker_buy_quote": 1022.2234}, {"ts": 1768824120000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 44048.8, "quote_volume": 5666.65572, "trades": 41, "taker_buy_volume": 17976.3, "taker_buy_quote": 2312.76534}, {"ts": 1768824180000, "open": 0.1287, "high": 0.1287, "low": 0.1284, "close": 0.1285, "volume": 94999.6, "quote_volume": 12202.35704, "trades": 71, "taker_buy_volume": 25066.2, "taker_buy_quote": 3219.96384}, {"ts": 1768824240000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 32164.6, "quote_volume": 4130.64791, "trades": 47, "taker_buy_volume": 9448.9, "taker_buy_quote": 1213.95203}, {"ts": 1768824300000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 44056.3, "quote_volume": 5666.21392, "trades": 56, "taker_buy_volume": 29402.1, "taker_buy_quote": 3781.6838}, {"ts": 1768824360000, "open": 0.1286, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 24025.5, "quote_volume": 3092.31506, "trades": 31, "taker_buy_volume": 17824.9, "taker_buy_quote": 2294.36152}, {"ts": 1768824420000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 31311.9, "quote_volume": 4031.64939, "trades": 39, "taker_buy_volume": 17993.1, "taker_buy_quote": 2317.51128}, {"ts": 1768824480000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 21830.5, "quote_volume": 2809.7745, "trades": 32, "taker_buy_volume": 11448.2, "taker_buy_quote": 1473.39575}, {"ts": 1768824540000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 4208.5, "quote_volume": 542.05016, "trades": 14, "taker_buy_volume": 2316.8, "taker_buy_quote": 298.40384}, {"ts": 1768824600000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 9006.6, "quote_volume": 1160.05008, "trades": 17, "taker_buy_volume": 6893.3, "taker_buy_quote": 887.85704}, {"ts": 1768824660000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 10245.2, "quote_volume": 1319.42723, "trades": 18, "taker_buy_volume": 6016.3, "taker_buy_quote": 774.84824}, {"ts": 1768824720000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 1087.1, "quote_volume": 139.83285, "trades": 9, "taker_buy_volume": 317.9, "taker_buy_quote": 40.91373}, {"ts": 1768824780000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 22026.7, "quote_volume": 2834.76107, "trades": 42, "taker_buy_volume": 10224.1, "taker_buy_quote": 1315.84167}, {"ts": 1768824840000, "open": 0.1286, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 38138.8, "quote_volume": 4908.01413, "trades": 48, "taker_buy_volume": 22029.0, "taker_buy_quote": 2834.88602}, {"ts": 1768824900000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 10865.8, "quote_volume": 1398.78648, "trades": 30, "taker_buy_volume": 7647.3, "taker_buy_quote": 984.56553}, {"ts": 1768824960000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 36805.7, "quote_volume": 4740.55843, "trades": 60, "taker_buy_volume": 15596.2, "taker_buy_quote": 2008.82146}, {"ts": 1768825020000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 28139.3, "quote_volume": 3625.86398, "trades": 45, "taker_buy_volume": 21828.1, "taker_buy_quote": 2812.80868}, {"ts": 1768825080000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 26275.3, "quote_volume": 3384.71216, "trades": 46, "taker_buy_volume": 22906.3, "taker_buy_quote": 2950.64282}, {"ts": 1768825140000, "open": 0.1289, "high": 0.1289, "low": 0.1286, "close": 0.1286, "volume": 27300.1, "quote_volume": 3514.90624, "trades": 44, "taker_buy_volume": 16980.0, "taker_buy_quote": 2186.10954}, {"ts": 1768825200000, "open": 0.1286, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 14432.6, "quote_volume": 1857.4637, "trades": 26, "taker_buy_volume": 12549.5, "taker_buy_quote": 1615.13695}, {"ts": 1768825260000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 7313.2, "quote_volume": 941.95867, "trades": 31, "taker_buy_volume": 5862.0, "taker_buy_quote": 755.05185}, {"ts": 1768825320000, "open": 0.1289, "high": 0.1289, "low": 0.1286, "close": 0.1288, "volume": 22964.8, "quote_volume": 2955.8572, "trades": 55, "taker_buy_volume": 10569.3, "taker_buy_quote": 1360.48319}, {"ts": 1768825380000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 17363.5, "quote_volume": 2236.24083, "trades": 39, "taker_buy_volume": 10243.9, "taker_buy_quote": 1319.63978}, {"ts": 1768825440000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 14751.4, "quote_volume": 1898.50919, "trades": 40, "taker_buy_volume": 9914.0, "taker_buy_quote": 1275.94774}, {"ts": 1768825500000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 9066.0, "quote_volume": 1165.91992, "trades": 17, "taker_buy_volume": 5646.2, "taker_buy_quote": 726.13364}, {"ts": 1768825560000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 45856.6, "quote_volume": 5897.1343, "trades": 46, "taker_buy_volume": 12400.1, "taker_buy_quote": 1594.66094}, {"ts": 1768825620000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 46542.0, "quote_volume": 5982.57906, "trades": 55, "taker_buy_volume": 14615.7, "taker_buy_quote": 1878.3493}, {"ts": 1768825680000, "open": 0.1284, "high": 0.1287, "low": 0.1284, "close": 0.1285, "volume": 17007.6, "quote_volume": 2187.32094, "trades": 36, "taker_buy_volume": 14685.9, "taker_buy_quote": 1888.80457}, {"ts": 1768825740000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 35162.8, "quote_volume": 4522.80204, "trades": 54, "taker_buy_volume": 18193.3, "taker_buy_quote": 2340.52434}, {"ts": 1768825800000, "open": 0.1286, "high": 0.129, "low": 0.1286, "close": 0.1289, "volume": 39530.6, "quote_volume": 5090.54673, "trades": 73, "taker_buy_volume": 36181.2, "taker_buy_quote": 4659.06171}, {"ts": 1768825860000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 22591.2, "quote_volume": 2910.33869, "trades": 30, "taker_buy_volume": 12733.0, "taker_buy_quote": 1640.60253}, {"ts": 1768825920000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 18501.6, "quote_volume": 2384.85607, "trades": 27, "taker_buy_volume": 15283.0, "taker_buy_quote": 1970.0018}, {"ts": 1768825980000, "open": 0.1289, "high": 0.1292, "low": 0.1288, "close": 0.1291, "volume": 26748.4, "quote_volume": 3450.59419, "trades": 64, "taker_buy_volume": 19624.2, "taker_buy_quote": 2531.40615}, {"ts": 1768826040000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 957.8, "quote_volume": 123.60668, "trades": 6, "taker_buy_volume": 504.8, "taker_buy_quote": 65.16968}, {"ts": 1768826100000, "open": 0.1291, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 17922.2, "quote_volume": 2313.21742, "trades": 34, "taker_buy_volume": 8388.6, "taker_buy_quote": 1082.96364}, {"ts": 1768826160000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 10861.5, "quote_volume": 1400.07952, "trades": 22, "taker_buy_volume": 481.2, "taker_buy_quote": 62.05885}, {"ts": 1768826220000, "open": 0.1289, "high": 0.1293, "low": 0.1289, "close": 0.129, "volume": 104789.0, "quote_volume": 13530.8754, "trades": 133, "taker_buy_volume": 83834.4, "taker_buy_quote": 10825.1107}, {"ts": 1768826280000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.129, "volume": 32810.7, "quote_volume": 4236.21193, "trades": 45, "taker_buy_volume": 21226.7, "taker_buy_quote": 2740.97065}, {"ts": 1768826340000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 9570.9, "quote_volume": 1234.86354, "trades": 21, "taker_buy_volume": 5414.5, "taker_buy_quote": 698.68794}, {"ts": 1768826400000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 42199.9, "quote_volume": 5448.00384, "trades": 37, "taker_buy_volume": 39176.5, "taker_buy_quote": 5057.72643}, {"ts": 1768826460000, "open": 0.1291, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 17216.9, "quote_volume": 2224.16579, "trades": 37, "taker_buy_volume": 12450.6, "taker_buy_quote": 1608.52558}, {"ts": 1768826520000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 18726.1, "quote_volume": 2419.41212, "trades": 24, "taker_buy_volume": 16927.0, "taker_buy_quote": 2186.9684}, {"ts": 1768826580000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 10781.9, "quote_volume": 1391.97684, "trades": 30, "taker_buy_volume": 4063.4, "taker_buy_quote": 524.61849}, {"ts": 1768826640000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 8162.4, "quote_volume": 1053.7612, "trades": 21, "taker_buy_volume": 1390.9, "taker_buy_quote": 179.56519}, {"ts": 1768826700000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.1291, "volume": 10302.1, "quote_volume": 1328.81338, "trades": 25, "taker_buy_volume": 5811.7, "taker_buy_quote": 749.71782}, {"ts": 1768826760000, "open": 0.129, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 14804.4, "quote_volume": 1910.5456, "trades": 43, "taker_buy_volume": 8009.8, "taker_buy_quote": 1033.78503}, {"ts": 1768826820000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.129, "volume": 2254.7, "quote_volume": 291.06037, "trades": 18, "taker_buy_volume": 617.4, "taker_buy_quote": 79.72649}, {"ts": 1768826880000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 10694.1, "quote_volume": 1378.96881, "trades": 33, "taker_buy_volume": 1253.4, "taker_buy_quote": 161.5908}, {"ts": 1768826940000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 58922.8, "quote_volume": 7598.08994, "trades": 47, "taker_buy_volume": 50634.7, "taker_buy_quote": 6529.805}, {"ts": 1768827000000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 9945.2, "quote_volume": 1282.12206, "trades": 19, "taker_buy_volume": 8671.8, "taker_buy_quote": 1118.00427}, {"ts": 1768827060000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 27160.1, "quote_volume": 3504.70891, "trades": 26, "taker_buy_volume": 24443.1, "taker_buy_quote": 3154.26261}, {"ts": 1768827120000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 19426.6, "quote_volume": 2506.66398, "trades": 28, "taker_buy_volume": 11327.9, "taker_buy_quote": 1461.93168}, {"ts": 1768827180000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 9124.0, "quote_volume": 1177.3709, "trades": 39, "taker_buy_volume": 6173.5, "taker_buy_quote": 796.7564}, {"ts": 1768827240000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 24934.1, "quote_volume": 3219.09099, "trades": 33, "taker_buy_volume": 8087.5, "taker_buy_quote": 1044.20261}, {"ts": 1768827300000, "open": 0.1292, "high": 0.1292, "low": 0.1289, "close": 0.1289, "volume": 41924.8, "quote_volume": 5411.42102, "trades": 55, "taker_buy_volume": 18139.4, "taker_buy_quote": 2341.57472}, {"ts": 1768827360000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 95905.4, "quote_volume": 12352.00491, "trades": 39, "taker_buy_volume": 218.2, "taker_buy_quote": 28.08234}, {"ts": 1768827420000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1288, "volume": 44624.2, "quote_volume": 5743.4263, "trades": 50, "taker_buy_volume": 18416.5, "taker_buy_quote": 2370.70864}, {"ts": 1768827480000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 25584.3, "quote_volume": 3292.70381, "trades": 29, "taker_buy_volume": 10886.6, "taker_buy_quote": 1401.1182}, {"ts": 1768827540000, "open": 0.1287, "high": 0.1289, "low": 0.1286, "close": 0.1288, "volume": 40278.2, "quote_volume": 5187.56758, "trades": 43, "taker_buy_volume": 34798.8, "taker_buy_quote": 4481.84463}, {"ts": 1768827600000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 9740.7, "quote_volume": 1254.72747, "trades": 22, "taker_buy_volume": 2030.5, "taker_buy_quote": 261.65371}, {"ts": 1768827660000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 2162.7, "quote_volume": 278.4009, "trades": 15, "taker_buy_volume": 614.1, "taker_buy_quote": 79.09608}, {"ts": 1768827720000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 18789.5, "quote_volume": 2417.23438, "trades": 40, "taker_buy_volume": 12571.3, "taker_buy_quote": 1617.28518}, {"ts": 1768827780000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 11314.8, "quote_volume": 1455.60073, "trades": 11, "taker_buy_volume": 5174.5, "taker_buy_quote": 665.95815}, {"ts": 1768827840000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 33539.6, "quote_volume": 4315.70033, "trades": 30, "taker_buy_volume": 28150.7, "taker_buy_quote": 3622.68779}, {"ts": 1768827900000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 40614.0, "quote_volume": 5219.20117, "trades": 52, "taker_buy_volume": 2979.9, "taker_buy_quote": 382.96653}, {"ts": 1768827960000, "open": 0.1284, "high": 0.1287, "low": 0.1284, "close": 0.1285, "volume": 54038.0, "quote_volume": 6950.30489, "trades": 83, "taker_buy_volume": 27156.1, "taker_buy_quote": 3493.34604}, {"ts": 1768828020000, "open": 0.1285, "high": 0.1288, "low": 0.1285, "close": 0.1287, "volume": 22782.2, "quote_volume": 2931.42288, "trades": 37, "taker_buy_volume": 16741.0, "taker_buy_quote": 2154.51484}, {"ts": 1768828080000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 27856.4, "quote_volume": 3588.25584, "trades": 32, "taker_buy_volume": 19635.9, "taker_buy_quote": 2529.45544}, {"ts": 1768828140000, "open": 0.1289, "high": 0.1291, "low": 0.1288, "close": 0.129, "volume": 29143.8, "quote_volume": 3758.93929, "trades": 52, "taker_buy_volume": 21001.1, "taker_buy_quote": 2709.54445}, {"ts": 1768828200000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 9428.8, "quote_volume": 1216.3201, "trades": 13, "taker_buy_volume": 126.4, "taker_buy_quote": 16.3105}, {"ts": 1768828260000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.1291, "volume": 46899.8, "quote_volume": 6052.09138, "trades": 57, "taker_buy_volume": 36661.2, "taker_buy_quote": 4731.33599}, {"ts": 1768828320000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 7741.8, "quote_volume": 999.46638, "trades": 13, "taker_buy_volume": 4384.3, "taker_buy_quote": 566.01313}, {"ts": 1768828380000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.1292, "volume": 17308.0, "quote_volume": 2234.3424, "trades": 29, "taker_buy_volume": 9590.3, "taker_buy_quote": 1238.27969}, {"ts": 1768828440000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 5345.5, "quote_volume": 690.08704, "trades": 8, "taker_buy_volume": 3872.9, "taker_buy_quote": 499.99139}, {"ts": 1768828500000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 66525.6, "quote_volume": 8587.75134, "trades": 61, "taker_buy_volume": 27136.6, "taker_buy_quote": 3502.74367}, {"ts": 1768828560000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 13521.3, "quote_volume": 1742.90564, "trades": 32, "taker_buy_volume": 10324.7, "taker_buy_quote": 1330.85383}, {"ts": 1768828620000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 39838.3, "quote_volume": 5133.6064, "trades": 68, "taker_buy_volume": 22884.4, "taker_buy_quote": 2949.84024}, {"ts": 1768828680000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 43861.1, "quote_volume": 5656.70586, "trades": 70, "taker_buy_volume": 13396.0, "taker_buy_quote": 1727.81018}, {"ts": 1768828740000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 20721.4, "quote_volume": 2671.29777, "trades": 27, "taker_buy_volume": 13477.7, "taker_buy_quote": 1737.59329}, {"ts": 1768828800000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 16668.5, "quote_volume": 2145.37731, "trades": 40, "taker_buy_volume": 6576.2, "taker_buy_quote": 846.38691}, {"ts": 1768828860000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 22787.7, "quote_volume": 2930.89078, "trades": 41, "taker_buy_volume": 15826.5, "taker_buy_quote": 2035.5991}, {"ts": 1768828920000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 50095.8, "quote_volume": 6441.63284, "trades": 111, "taker_buy_volume": 36754.5, "taker_buy_quote": 4727.07512}, {"ts": 1768828980000, "open": 0.1287, "high": 0.1288, "low": 0.1285, "close": 0.1286, "volume": 24277.9, "quote_volume": 3123.76208, "trades": 47, "taker_buy_volume": 17676.8, "taker_buy_quote": 2274.50214}, {"ts": 1768829040000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 39676.0, "quote_volume": 5105.4784, "trades": 56, "taker_buy_volume": 25365.4, "taker_buy_quote": 3263.79203}, {"ts": 1768829100000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 4351.3, "quote_volume": 559.72762, "trades": 10, "taker_buy_volume": 1504.4, "taker_buy_quote": 193.61628}, {"ts": 1768829160000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 29188.8, "quote_volume": 3755.6965, "trades": 35, "taker_buy_volume": 18527.2, "taker_buy_quote": 2384.45064}, {"ts": 1768829220000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 11195.9, "quote_volume": 1440.32828, "trades": 13, "taker_buy_volume": 5355.4, "taker_buy_quote": 689.23998}, {"ts": 1768829280000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 8178.8, "quote_volume": 1052.58806, "trades": 24, "taker_buy_volume": 2963.5, "taker_buy_quote": 381.41643}, {"ts": 1768829340000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 299.1, "quote_volume": 38.47395, "trades": 3, "taker_buy_volume": 96.9, "taker_buy_quote": 12.47103}, {"ts": 1768829400000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 32107.6, "quote_volume": 4129.68758, "trades": 38, "taker_buy_volume": 16306.7, "taker_buy_quote": 2097.69977}, {"ts": 1768829460000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 4120.8, "quote_volume": 530.30026, "trades": 19, "taker_buy_volume": 3653.8, "taker_buy_quote": 470.24406}, {"ts": 1768829520000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 3892.7, "quote_volume": 500.58402, "trades": 11, "taker_buy_volume": 195.2, "taker_buy_quote": 25.10272}, {"ts": 1768829580000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 107479.6, "quote_volume": 13800.67685, "trades": 85, "taker_buy_volume": 52348.4, "taker_buy_quote": 6721.62521}, {"ts": 1768829640000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 56123.1, "quote_volume": 7209.9399, "trades": 38, "taker_buy_volume": 48949.3, "taker_buy_quote": 6288.82398}, {"ts": 1768829700000, "open": 0.1285, "high": 0.1285, "low": 0.1282, "close": 0.1284, "volume": 125477.0, "quote_volume": 16097.0572, "trades": 93, "taker_buy_volume": 26521.3, "taker_buy_quote": 3405.07566}, {"ts": 1768829760000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 55786.1, "quote_volume": 7166.90848, "trades": 48, "taker_buy_volume": 22488.6, "taker_buy_quote": 2889.35176}, {"ts": 1768829820000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 11843.0, "quote_volume": 1522.08906, "trades": 30, "taker_buy_volume": 10618.7, "taker_buy_quote": 1364.83776}, {"ts": 1768829880000, "open": 0.1285, "high": 0.1288, "low": 0.1285, "close": 0.1288, "volume": 26657.0, "quote_volume": 3430.39185, "trades": 30, "taker_buy_volume": 26412.3, "taker_buy_quote": 3398.93202}, {"ts": 1768829940000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 1254.5, "quote_volume": 161.46269, "trades": 5, "taker_buy_volume": 85.4, "taker_buy_quote": 10.99952}, {"ts": 1768830000000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 19670.6, "quote_volume": 2535.05595, "trades": 50, "taker_buy_volume": 13762.5, "taker_buy_quote": 1773.50186}, {"ts": 1768830060000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 38660.8, "quote_volume": 4982.13353, "trades": 38, "taker_buy_volume": 7248.4, "taker_buy_quote": 933.59872}, {"ts": 1768830120000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 17952.8, "quote_volume": 2313.03452, "trades": 23, "taker_buy_volume": 10822.5, "taker_buy_quote": 1394.65188}, {"ts": 1768830180000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 2961.6, "quote_volume": 381.72068, "trades": 12, "taker_buy_volume": 2666.0, "taker_buy_quote": 343.6474}, {"ts": 1768830240000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 12715.1, "quote_volume": 1638.926, "trades": 19, "taker_buy_volume": 11325.3, "taker_buy_quote": 1459.83117}, {"ts": 1768830300000, "open": 0.1289, "high": 0.1291, "low": 0.1288, "close": 0.1291, "volume": 52939.2, "quote_volume": 6827.3472, "trades": 45, "taker_buy_volume": 39033.5, "taker_buy_quote": 5034.77281}, {"ts": 1768830360000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.129, "volume": 12181.1, "quote_volume": 1572.84979, "trades": 27, "taker_buy_volume": 8207.9, "taker_buy_quote": 1059.92136}, {"ts": 1768830420000, "open": 0.129, "high": 0.129, "low": 0.1286, "close": 0.1286, "volume": 6616.3, "quote_volume": 852.55635, "trades": 40, "taker_buy_volume": 166.6, "taker_buy_quote": 21.44954}, {"ts": 1768830480000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 30479.4, "quote_volume": 3922.98914, "trades": 31, "taker_buy_volume": 22023.9, "taker_buy_quote": 2834.78693}, {"ts": 1768830540000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 15712.6, "quote_volume": 2019.18511, "trades": 29, "taker_buy_volume": 933.7, "taker_buy_quote": 119.98045}, {"ts": 1768830600000, "open": 0.1286, "high": 0.1288, "low": 0.1285, "close": 0.1288, "volume": 13051.8, "quote_volume": 1678.60846, "trades": 29, "taker_buy_volume": 12739.6, "taker_buy_quote": 1638.47519}, {"ts": 1768830660000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 18777.6, "quote_volume": 2418.5386, "trades": 37, "taker_buy_volume": 5085.5, "taker_buy_quote": 655.0124}, {"ts": 1768830720000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 5055.5, "quote_volume": 651.16546, "trades": 12, "taker_buy_volume": 3247.8, "taker_buy_quote": 418.3337}, {"ts": 1768830780000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 7761.7, "quote_volume": 999.70696, "trades": 13, "taker_buy_volume": 3562.6, "taker_buy_quote": 458.86288}, {"ts": 1768830840000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 39109.1, "quote_volume": 5032.49921, "trades": 32, "taker_buy_volume": 9807.6, "taker_buy_quote": 1262.36155}, {"ts": 1768830900000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 30396.1, "quote_volume": 3911.99338, "trades": 26, "taker_buy_volume": 25403.3, "taker_buy_quote": 3269.42002}, {"ts": 1768830960000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 51095.3, "quote_volume": 6579.55628, "trades": 59, "taker_buy_volume": 38561.3, "taker_buy_quote": 4965.44184}, {"ts": 1768831020000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 8027.2, "quote_volume": 1032.63699, "trades": 27, "taker_buy_volume": 3390.7, "taker_buy_quote": 436.38309}, {"ts": 1768831080000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 938.9, "quote_volume": 120.75031, "trades": 4, "taker_buy_volume": 77.7, "taker_buy_quote": 9.99999}, {"ts": 1768831140000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 6669.1, "quote_volume": 857.54883, "trades": 12, "taker_buy_volume": 5694.8, "taker_buy_quote": 732.35128}, {"ts": 1768831200000, "open": 0.1287, "high": 0.129, "low": 0.1287, "close": 0.129, "volume": 24658.0, "quote_volume": 3177.99154, "trades": 50, "taker_buy_volume": 22419.7, "taker_buy_quote": 2889.49869}, {"ts": 1768831260000, "open": 0.129, "high": 0.1293, "low": 0.129, "close": 0.1293, "volume": 54744.3, "quote_volume": 7069.03077, "trades": 61, "taker_buy_volume": 53799.0, "taker_buy_quote": 6946.96159}, {"ts": 1768831320000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1293, "volume": 26163.2, "quote_volume": 3380.7965, "trades": 42, "taker_buy_volume": 17728.9, "taker_buy_quote": 2291.30074}, {"ts": 1768831380000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 32589.9, "quote_volume": 4210.94585, "trades": 21, "taker_buy_volume": 21536.4, "taker_buy_quote": 2782.85481}, {"ts": 1768831440000, "open": 0.1292, "high": 0.1295, "low": 0.1292, "close": 0.1295, "volume": 47879.1, "quote_volume": 6195.55491, "trades": 61, "taker_buy_volume": 45087.9, "taker_buy_quote": 5834.45465}, {"ts": 1768831500000, "open": 0.1295, "high": 0.1298, "low": 0.1295, "close": 0.1297, "volume": 98814.4, "quote_volume": 12808.68855, "trades": 96, "taker_buy_volume": 64464.3, "taker_buy_quote": 8356.1507}, {"ts": 1768831560000, "open": 0.1296, "high": 0.1296, "low": 0.1294, "close": 0.1294, "volume": 12023.6, "quote_volume": 1556.57424, "trades": 32, "taker_buy_volume": 4759.0, "taker_buy_quote": 615.8146}, {"ts": 1768831620000, "open": 0.1295, "high": 0.1296, "low": 0.1294, "close": 0.1296, "volume": 26664.0, "quote_volume": 3453.28161, "trades": 54, "taker_buy_volume": 13235.6, "taker_buy_quote": 1714.30971}, {"ts": 1768831680000, "open": 0.1297, "high": 0.1298, "low": 0.1296, "close": 0.1296, "volume": 46202.1, "quote_volume": 5992.65306, "trades": 76, "taker_buy_volume": 25106.7, "taker_buy_quote": 3256.90414}, {"ts": 1768831740000, "open": 0.1296, "high": 0.1299, "low": 0.1295, "close": 0.1298, "volume": 142338.8, "quote_volume": 18447.15651, "trades": 156, "taker_buy_volume": 44575.6, "taker_buy_quote": 5781.64308}, {"ts": 1768831800000, "open": 0.1299, "high": 0.1299, "low": 0.1297, "close": 0.1298, "volume": 61084.0, "quote_volume": 7928.81656, "trades": 154, "taker_buy_volume": 25071.1, "taker_buy_quote": 3254.50753}, {"ts": 1768831860000, "open": 0.1298, "high": 0.1299, "low": 0.1295, "close": 0.1295, "volume": 25341.1, "quote_volume": 3287.37824, "trades": 83, "taker_buy_volume": 13240.1, "taker_buy_quote": 1717.76943}, {"ts": 1768831920000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 31792.9, "quote_volume": 4121.09392, "trades": 71, "taker_buy_volume": 21763.5, "taker_buy_quote": 2821.29637}, {"ts": 1768831980000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 29566.1, "quote_volume": 3833.78142, "trades": 50, "taker_buy_volume": 15754.5, "taker_buy_quote": 2042.80973}, {"ts": 1768832040000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 57034.1, "quote_volume": 7399.2601, "trades": 68, "taker_buy_volume": 39698.3, "taker_buy_quote": 5149.89198}, {"ts": 1768832100000, "open": 0.1297, "high": 0.13, "low": 0.1297, "close": 0.1298, "volume": 27718.5, "quote_volume": 3598.07511, "trades": 41, "taker_buy_volume": 19940.5, "taker_buy_quote": 2589.02214}, {"ts": 1768832160000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 61561.0, "quote_volume": 8002.35434, "trades": 64, "taker_buy_volume": 50102.1, "taker_buy_quote": 6512.81823}, {"ts": 1768832220000, "open": 0.13, "high": 0.1302, "low": 0.1299, "close": 0.1302, "volume": 34115.9, "quote_volume": 4436.39222, "trades": 100, "taker_buy_volume": 17283.3, "taker_buy_quote": 2247.74291}, {"ts": 1768832280000, "open": 0.1302, "high": 0.1302, "low": 0.1299, "close": 0.13, "volume": 78754.4, "quote_volume": 10236.7781, "trades": 57, "taker_buy_volume": 3680.7, "taker_buy_quote": 478.62974}, {"ts": 1768832340000, "open": 0.1301, "high": 0.1304, "low": 0.1301, "close": 0.1301, "volume": 39680.2, "quote_volume": 5167.58835, "trades": 60, "taker_buy_volume": 22376.8, "taker_buy_quote": 2913.60031}, {"ts": 1768832400000, "open": 0.1302, "high": 0.1305, "low": 0.1302, "close": 0.1305, "volume": 59336.0, "quote_volume": 7735.6767, "trades": 106, "taker_buy_volume": 50266.1, "taker_buy_quote": 6553.67196}, {"ts": 1768832460000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 25117.1, "quote_volume": 3278.17052, "trades": 72, "taker_buy_volume": 11892.3, "taker_buy_quote": 1552.48827}, {"ts": 1768832520000, "open": 0.1305, "high": 0.1308, "low": 0.1305, "close": 0.1307, "volume": 103102.7, "quote_volume": 13475.59011, "trades": 123, "taker_buy_volume": 60601.1, "taker_buy_quote": 7918.2897}, {"ts": 1768832580000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 58459.8, "quote_volume": 7646.45279, "trades": 60, "taker_buy_volume": 58084.0, "taker_buy_quote": 7597.33171}, {"ts": 1768832640000, "open": 0.1308, "high": 0.1308, "low": 0.1305, "close": 0.1305, "volume": 35692.0, "quote_volume": 4661.20183, "trades": 44, "taker_buy_volume": 18170.9, "taker_buy_quote": 2372.42393}, {"ts": 1768832700000, "open": 0.1306, "high": 0.1306, "low": 0.1303, "close": 0.1305, "volume": 29829.4, "quote_volume": 3890.77308, "trades": 49, "taker_buy_volume": 19963.1, "taker_buy_quote": 2604.00635}, {"ts": 1768832760000, "open": 0.1305, "high": 0.1307, "low": 0.1304, "close": 0.1305, "volume": 44071.4, "quote_volume": 5755.07209, "trades": 42, "taker_buy_volume": 23340.5, "taker_buy_quote": 3048.15081}, {"ts": 1768832820000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 144367.7, "quote_volume": 18866.78702, "trades": 56, "taker_buy_volume": 128950.7, "taker_buy_quote": 16853.42081}, {"ts": 1768832880000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 21624.6, "quote_volume": 2823.64139, "trades": 41, "taker_buy_volume": 10125.4, "taker_buy_quote": 1322.49316}, {"ts": 1768832940000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 34390.5, "quote_volume": 4481.79424, "trades": 60, "taker_buy_volume": 9505.7, "taker_buy_quote": 1239.10473}, {"ts": 1768833000000, "open": 0.1303, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 69953.7, "quote_volume": 9115.23022, "trades": 105, "taker_buy_volume": 29251.7, "taker_buy_quote": 3813.01806}, {"ts": 1768833060000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 7482.7, "quote_volume": 974.99867, "trades": 26, "taker_buy_volume": 5523.8, "taker_buy_quote": 719.76353}, {"ts": 1768833120000, "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 50205.4, "quote_volume": 6540.80083, "trades": 80, "taker_buy_volume": 30415.0, "taker_buy_quote": 3962.79582}, {"ts": 1768833180000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 104733.8, "quote_volume": 13633.26006, "trades": 77, "taker_buy_volume": 17543.2, "taker_buy_quote": 2284.44049}, {"ts": 1768833240000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 13820.3, "quote_volume": 1800.83148, "trades": 28, "taker_buy_volume": 4257.7, "taker_buy_quote": 554.9544}, {"ts": 1768833300000, "open": 0.1303, "high": 0.1303, "low": 0.13, "close": 0.13, "volume": 66113.7, "quote_volume": 8608.26423, "trades": 76, "taker_buy_volume": 44786.4, "taker_buy_quote": 5831.81778}, {"ts": 1768833360000, "open": 0.1301, "high": 0.1301, "low": 0.1298, "close": 0.13, "volume": 123258.4, "quote_volume": 16015.78255, "trades": 104, "taker_buy_volume": 38865.2, "taker_buy_quote": 5049.84051}, {"ts": 1768833420000, "open": 0.1299, "high": 0.1303, "low": 0.1299, "close": 0.1303, "volume": 128710.1, "quote_volume": 16764.09764, "trades": 93, "taker_buy_volume": 37380.3, "taker_buy_quote": 4867.33703}, {"ts": 1768833480000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 14769.5, "quote_volume": 1925.74404, "trades": 46, "taker_buy_volume": 11562.9, "taker_buy_quote": 1507.70399}, {"ts": 1768833540000, "open": 0.1304, "high": 0.1307, "low": 0.1303, "close": 0.1307, "volume": 14918.2, "quote_volume": 1946.69129, "trades": 33, "taker_buy_volume": 14289.5, "taker_buy_quote": 1864.67}, {"ts": 1768833600000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 9329.2, "quote_volume": 1218.40193, "trades": 11, "taker_buy_volume": 84.1, "taker_buy_quote": 10.99187}, {"ts": 1768833660000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 22539.9, "quote_volume": 2940.48918, "trades": 31, "taker_buy_volume": 200.3, "taker_buy_quote": 26.12754}, {"ts": 1768833720000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 4605.3, "quote_volume": 600.0792, "trades": 20, "taker_buy_volume": 1333.8, "taker_buy_quote": 173.80946}, {"ts": 1768833780000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 35599.7, "quote_volume": 4643.66145, "trades": 47, "taker_buy_volume": 22153.3, "taker_buy_quote": 2890.05086}, {"ts": 1768833840000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 457.7, "quote_volume": 59.66724, "trades": 5, "taker_buy_volume": 289.3, "taker_buy_quote": 37.72472}, {"ts": 1768833900000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 5384.9, "quote_volume": 701.11719, "trades": 36, "taker_buy_volume": 2297.8, "taker_buy_quote": 299.182}, {"ts": 1768833960000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 63270.7, "quote_volume": 8237.94147, "trades": 47, "taker_buy_volume": 19228.9, "taker_buy_quote": 2503.94855}, {"ts": 1768834020000, "open": 0.1303, "high": 0.1306, "low": 0.1303, "close": 0.1305, "volume": 64361.0, "quote_volume": 8395.73867, "trades": 66, "taker_buy_volume": 32060.5, "taker_buy_quote": 4181.0178}, {"ts": 1768834080000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 3481.8, "quote_volume": 454.03446, "trades": 19, "taker_buy_volume": 1207.4, "taker_buy_quote": 157.4527}, {"ts": 1768834140000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 97025.2, "quote_volume": 12646.62523, "trades": 65, "taker_buy_volume": 18931.8, "taker_buy_quote": 2467.62018}, {"ts": 1768834200000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 33469.3, "quote_volume": 4363.15918, "trades": 57, "taker_buy_volume": 24261.0, "taker_buy_quote": 3162.91943}, {"ts": 1768834260000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 23375.1, "quote_volume": 3045.78957, "trades": 28, "taker_buy_volume": 6794.6, "taker_buy_quote": 885.35042}, {"ts": 1768834320000, "open": 0.1304, "high": 0.1304, "low": 0.1301, "close": 0.1303, "volume": 102045.7, "quote_volume": 13294.72322, "trades": 56, "taker_buy_volume": 44265.0, "taker_buy_quote": 5767.39992}, {"ts": 1768834380000, "open": 0.1302, "high": 0.1304, "low": 0.1301, "close": 0.1303, "volume": 44813.8, "quote_volume": 5833.969, "trades": 61, "taker_buy_volume": 34822.2, "taker_buy_quote": 4533.2034}, {"ts": 1768834440000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 31593.4, "quote_volume": 4113.88261, "trades": 36, "taker_buy_volume": 4899.4, "taker_buy_quote": 638.07248}, {"ts": 1768834500000, "open": 0.1302, "high": 0.1303, "low": 0.13, "close": 0.1302, "volume": 59742.7, "quote_volume": 7777.16276, "trades": 54, "taker_buy_volume": 38725.6, "taker_buy_quote": 5040.88366}, {"ts": 1768834560000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 6891.3, "quote_volume": 897.22402, "trades": 18, "taker_buy_volume": 5830.7, "taker_buy_quote": 759.15714}, {"ts": 1768834620000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 35843.4, "quote_volume": 4666.8275, "trades": 20, "taker_buy_volume": 5449.2, "taker_buy_quote": 709.50266}, {"ts": 1768834680000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 19103.8, "quote_volume": 2487.61372, "trades": 17, "taker_buy_volume": 18196.4, "taker_buy_quote": 2369.47868}, {"ts": 1768834740000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 4412.4, "quote_volume": 574.48707, "trades": 20, "taker_buy_volume": 3878.3, "taker_buy_quote": 504.96416}, {"ts": 1768834800000, "open": 0.1302, "high": 0.1305, "low": 0.1302, "close": 0.1305, "volume": 56851.6, "quote_volume": 7413.05389, "trades": 101, "taker_buy_volume": 47003.2, "taker_buy_quote": 6128.86981}, {"ts": 1768834860000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 22496.4, "quote_volume": 2934.58421, "trades": 36, "taker_buy_volume": 17202.6, "taker_buy_quote": 2244.27269}, {"ts": 1768834920000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 22296.9, "quote_volume": 2908.13248, "trades": 52, "taker_buy_volume": 11217.6, "taker_buy_quote": 1463.39686}, {"ts": 1768834980000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 8195.2, "quote_volume": 1069.42752, "trades": 32, "taker_buy_volume": 6296.5, "taker_buy_quote": 821.69325}, {"ts": 1768835040000, "open": 0.1305, "high": 0.1306, "low": 0.1302, "close": 0.1302, "volume": 74277.8, "quote_volume": 9686.98107, "trades": 57, "taker_buy_volume": 7190.9, "taker_buy_quote": 938.39676}, {"ts": 1768835100000, "open": 0.1302, "high": 0.1302, "low": 0.1299, "close": 0.1299, "volume": 107358.9, "quote_volume": 13958.11387, "trades": 54, "taker_buy_volume": 7368.7, "taker_buy_quote": 958.69401}, {"ts": 1768835160000, "open": 0.13, "high": 0.1303, "low": 0.13, "close": 0.1302, "volume": 45152.0, "quote_volume": 5876.34377, "trades": 41, "taker_buy_volume": 44748.7, "taker_buy_quote": 5823.90579}, {"ts": 1768835220000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 50489.2, "quote_volume": 6573.63293, "trades": 52, "taker_buy_volume": 17891.4, "taker_buy_quote": 2329.58905}, {"ts": 1768835280000, "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 24989.7, "quote_volume": 3255.91721, "trades": 35, "taker_buy_volume": 24832.1, "taker_buy_quote": 3235.39769}, {"ts": 1768835340000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 127532.9, "quote_volume": 16612.98686, "trades": 77, "taker_buy_volume": 28672.1, "taker_buy_quote": 3736.70168}, {"ts": 1768835400000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 25346.1, "quote_volume": 3305.37462, "trades": 37, "taker_buy_volume": 11929.0, "taker_buy_quote": 1555.78478}, {"ts": 1768835460000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 9817.4, "quote_volume": 1280.10044, "trades": 27, "taker_buy_volume": 6739.3, "taker_buy_quote": 878.8162}, {"ts": 1768835520000, "open": 0.1303, "high": 0.1306, "low": 0.1302, "close": 0.1306, "volume": 93000.4, "quote_volume": 12130.71501, "trades": 84, "taker_buy_volume": 58867.4, "taker_buy_quote": 7680.53257}, {"ts": 1768835580000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 64207.5, "quote_volume": 8386.72889, "trades": 123, "taker_buy_volume": 35468.0, "taker_buy_quote": 4633.70623}, {"ts": 1768835640000, "open": 0.1305, "high": 0.1308, "low": 0.1305, "close": 0.1308, "volume": 138694.0, "quote_volume": 18106.36106, "trades": 88, "taker_buy_volume": 134800.5, "taker_buy_quote": 17597.48061}, {"ts": 1768835700000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 14059.0, "quote_volume": 1837.4851, "trades": 26, "taker_buy_volume": 10531.5, "taker_buy_quote": 1376.46705}, {"ts": 1768835760000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 60162.3, "quote_volume": 7849.66914, "trades": 104, "taker_buy_volume": 39995.2, "taker_buy_quote": 5218.92417}, {"ts": 1768835820000, "open": 0.1305, "high": 0.1306, "low": 0.1302, "close": 0.1303, "volume": 29198.9, "quote_volume": 3808.14875, "trades": 52, "taker_buy_volume": 10522.6, "taker_buy_quote": 1372.51866}, {"ts": 1768835880000, "open": 0.1303, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 47382.9, "quote_volume": 6177.10682, "trades": 58, "taker_buy_volume": 33411.7, "taker_buy_quote": 4355.29743}, {"ts": 1768835940000, "open": 0.1303, "high": 0.1307, "low": 0.1303, "close": 0.1306, "volume": 59067.4, "quote_volume": 7711.78851, "trades": 82, "taker_buy_volume": 39822.8, "taker_buy_quote": 5198.66132}, {"ts": 1768836000000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 10038.4, "quote_volume": 1310.79244, "trades": 35, "taker_buy_volume": 7961.4, "taker_buy_quote": 1039.75139}, {"ts": 1768836060000, "open": 0.1304, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 68389.8, "quote_volume": 8915.65032, "trades": 94, "taker_buy_volume": 38309.4, "taker_buy_quote": 4993.7069}, {"ts": 1768836120000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 2291.6, "quote_volume": 298.42602, "trades": 16, "taker_buy_volume": 597.0, "taker_buy_quote": 77.7891}, {"ts": 1768836180000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 28909.2, "quote_volume": 3764.28813, "trades": 51, "taker_buy_volume": 23250.4, "taker_buy_quote": 3027.51766}, {"ts": 1768836240000, "open": 0.1302, "high": 0.1304, "low": 0.1301, "close": 0.1303, "volume": 39342.8, "quote_volume": 5123.97942, "trades": 71, "taker_buy_volume": 20309.4, "taker_buy_quote": 2645.93547}, {"ts": 1768836300000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 31020.4, "quote_volume": 4043.67981, "trades": 47, "taker_buy_volume": 5778.6, "taker_buy_quote": 753.06588}, {"ts": 1768836360000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 17002.2, "quote_volume": 2217.49109, "trades": 18, "taker_buy_volume": 6151.7, "taker_buy_quote": 802.58589}, {"ts": 1768836420000, "open": 0.1305, "high": 0.1308, "low": 0.1305, "close": 0.1307, "volume": 19991.2, "quote_volume": 2612.3616, "trades": 49, "taker_buy_volume": 14300.2, "taker_buy_quote": 1868.5479}, {"ts": 1768836480000, "open": 0.1307, "high": 0.1308, "low": 0.1306, "close": 0.1307, "volume": 18390.6, "quote_volume": 2403.6508, "trades": 36, "taker_buy_volume": 10062.7, "taker_buy_quote": 1315.30956}, {"ts": 1768836540000, "open": 0.1306, "high": 0.1308, "low": 0.1305, "close": 0.1308, "volume": 55909.0, "quote_volume": 7304.27853, "trades": 103, "taker_buy_volume": 49518.2, "taker_buy_quote": 6469.8161}, {"ts": 1768836600000, "open": 0.1308, "high": 0.1309, "low": 0.1306, "close": 0.1306, "volume": 26640.5, "quote_volume": 3483.36786, "trades": 65, "taker_buy_volume": 11705.4, "taker_buy_quote": 1531.32652}, {"ts": 1768836660000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 41189.2, "quote_volume": 5375.53091, "trades": 51, "taker_buy_volume": 21777.9, "taker_buy_quote": 2842.35626}, {"ts": 1768836720000, "open": 0.1305, "high": 0.1306, "low": 0.1303, "close": 0.1304, "volume": 52418.8, "quote_volume": 6834.74452, "trades": 81, "taker_buy_volume": 22008.9, "taker_buy_quote": 2870.69867}, {"ts": 1768836780000, "open": 0.1304, "high": 0.1307, "low": 0.1304, "close": 0.1307, "volume": 47043.7, "quote_volume": 6142.99525, "trades": 47, "taker_buy_volume": 22851.2, "taker_buy_quote": 2983.98166}, {"ts": 1768836840000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 66580.1, "quote_volume": 8705.30266, "trades": 83, "taker_buy_volume": 26360.9, "taker_buy_quote": 3447.90183}, {"ts": 1768836900000, "open": 0.1307, "high": 0.1308, "low": 0.1306, "close": 0.1307, "volume": 27526.9, "quote_volume": 3597.48755, "trades": 64, "taker_buy_volume": 14313.3, "taker_buy_quote": 1870.87546}, {"ts": 1768836960000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 16242.0, "quote_volume": 2123.1292, "trades": 31, "taker_buy_volume": 12035.0, "taker_buy_quote": 1573.68644}, {"ts": 1768837020000, "open": 0.1307, "high": 0.1309, "low": 0.1305, "close": 0.1306, "volume": 171928.2, "quote_volume": 22482.8155, "trades": 168, "taker_buy_volume": 127460.0, "taker_buy_quote": 16669.45759}, {"ts": 1768837080000, "open": 0.1306, "high": 0.1309, "low": 0.1306, "close": 0.1309, "volume": 94104.2, "quote_volume": 12306.0807, "trades": 122, "taker_buy_volume": 70803.3, "taker_buy_quote": 9260.54847}, {"ts": 1768837140000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 11126.3, "quote_volume": 1455.31241, "trades": 25, "taker_buy_volume": 3307.0, "taker_buy_quote": 432.5556}, {"ts": 1768837200000, "open": 0.1308, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 16330.0, "quote_volume": 2136.41589, "trades": 41, "taker_buy_volume": 11465.0, "taker_buy_quote": 1500.26602}, {"ts": 1768837260000, "open": 0.1307, "high": 0.131, "low": 0.1307, "close": 0.1308, "volume": 15761.9, "quote_volume": 2062.77387, "trades": 53, "taker_buy_volume": 13755.8, "taker_buy_quote": 1800.39159}, {"ts": 1768837320000, "open": 0.1308, "high": 0.1309, "low": 0.1307, "close": 0.1307, "volume": 35590.6, "quote_volume": 4653.28943, "trades": 56, "taker_buy_volume": 11660.3, "taker_buy_quote": 1525.47324}, {"ts": 1768837380000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 8829.7, "quote_volume": 1154.10234, "trades": 20, "taker_buy_volume": 605.5, "taker_buy_quote": 79.1994}, {"ts": 1768837440000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 1360.2, "quote_volume": 177.67742, "trades": 9, "taker_buy_volume": 353.0, "taker_buy_quote": 46.1371}, {"ts": 1768837500000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 65077.1, "quote_volume": 8510.81496, "trades": 63, "taker_buy_volume": 45280.0, "taker_buy_quote": 5921.40574}, {"ts": 1768837560000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 14022.6, "quote_volume": 1833.66077, "trades": 25, "taker_buy_volume": 8095.0, "taker_buy_quote": 1058.826}, {"ts": 1768837620000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 7853.1, "quote_volume": 1026.38538, "trades": 28, "taker_buy_volume": 6272.0, "taker_buy_quote": 819.7504}, {"ts": 1768837680000, "open": 0.1306, "high": 0.1309, "low": 0.1306, "close": 0.1309, "volume": 25098.8, "quote_volume": 3282.5454, "trades": 62, "taker_buy_volume": 22712.7, "taker_buy_quote": 2970.60181}, {"ts": 1768837740000, "open": 0.1308, "high": 0.131, "low": 0.1307, "close": 0.131, "volume": 24624.4, "quote_volume": 3222.43851, "trades": 40, "taker_buy_volume": 22841.6, "taker_buy_quote": 2989.30752}, {"ts": 1768837800000, "open": 0.1309, "high": 0.1314, "low": 0.1309, "close": 0.1313, "volume": 75217.5, "quote_volume": 9868.58503, "trades": 101, "taker_buy_volume": 45243.0, "taker_buy_quote": 5935.03543}, {"ts": 1768837860000, "open": 0.1314, "high": 0.1315, "low": 0.1312, "close": 0.1313, "volume": 48283.7, "quote_volume": 6343.21159, "trades": 64, "taker_buy_volume": 30460.3, "taker_buy_quote": 4001.99794}, {"ts": 1768837920000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 18178.6, "quote_volume": 2385.96183, "trades": 20, "taker_buy_volume": 14744.5, "taker_buy_quote": 1935.40791}, {"ts": 1768837980000, "open": 0.1313, "high": 0.1314, "low": 0.1312, "close": 0.1313, "volume": 61913.1, "quote_volume": 8129.91258, "trades": 44, "taker_buy_volume": 29125.9, "taker_buy_quote": 3824.97077}, {"ts": 1768838040000, "open": 0.1312, "high": 0.1313, "low": 0.131, "close": 0.1311, "volume": 56957.3, "quote_volume": 7467.71651, "trades": 36, "taker_buy_volume": 8602.1, "taker_buy_quote": 1127.74531}, {"ts": 1768838100000, "open": 0.1311, "high": 0.1314, "low": 0.1311, "close": 0.1313, "volume": 19930.2, "quote_volume": 2616.73243, "trades": 41, "taker_buy_volume": 10583.4, "taker_buy_quote": 1389.51989}, {"ts": 1768838160000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 11431.2, "quote_volume": 1502.08992, "trades": 18, "taker_buy_volume": 10740.7, "taker_buy_quote": 1411.37338}, {"ts": 1768838220000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 58185.7, "quote_volume": 7651.40816, "trades": 37, "taker_buy_volume": 58071.8, "taker_buy_quote": 7636.4417}, {"ts": 1768838280000, "open": 0.1314, "high": 0.1317, "low": 0.1314, "close": 0.1317, "volume": 74886.2, "quote_volume": 9852.89397, "trades": 88, "taker_buy_volume": 51101.8, "taker_buy_quote": 6724.34858}, {"ts": 1768838340000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 30932.8, "quote_volume": 4072.18846, "trades": 27, "taker_buy_volume": 20278.8, "taker_buy_quote": 2670.12206}, {"ts": 1768838400000, "open": 0.1316, "high": 0.1316, "low": 0.1313, "close": 0.1313, "volume": 12136.1, "quote_volume": 1594.03907, "trades": 53, "taker_buy_volume": 3654.9, "taker_buy_quote": 479.95118}, {"ts": 1768838460000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 16050.8, "quote_volume": 2105.58545, "trades": 32, "taker_buy_volume": 3002.5, "taker_buy_quote": 393.928}, {"ts": 1768838520000, "open": 0.1311, "high": 0.1315, "low": 0.1311, "close": 0.1314, "volume": 89217.5, "quote_volume": 11712.1473, "trades": 62, "taker_buy_volume": 40485.6, "taker_buy_quote": 5314.99105}, {"ts": 1768838580000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 41762.3, "quote_volume": 5486.76008, "trades": 49, "taker_buy_volume": 17966.4, "taker_buy_quote": 2360.15441}, {"ts": 1768838640000, "open": 0.1313, "high": 0.1318, "low": 0.1313, "close": 0.1318, "volume": 38099.8, "quote_volume": 5015.00813, "trades": 81, "taker_buy_volume": 36386.6, "taker_buy_quote": 4789.73885}, {"ts": 1768838700000, "open": 0.1317, "high": 0.1318, "low": 0.1315, "close": 0.1315, "volume": 27358.1, "quote_volume": 3601.00115, "trades": 38, "taker_buy_volume": 3109.1, "taker_buy_quote": 409.50532}, {"ts": 1768838760000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 10104.6, "quote_volume": 1329.73318, "trades": 21, "taker_buy_volume": 9628.1, "taker_buy_quote": 1267.05796}, {"ts": 1768838820000, "open": 0.1316, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 30981.1, "quote_volume": 4077.09557, "trades": 30, "taker_buy_volume": 5573.1, "taker_buy_quote": 733.41996}, {"ts": 1768838880000, "open": 0.1316, "high": 0.1317, "low": 0.1316, "close": 0.1317, "volume": 34873.3, "quote_volume": 4592.34881, "trades": 51, "taker_buy_volume": 22241.6, "taker_buy_quote": 2928.96627}, {"ts": 1768838940000, "open": 0.1317, "high": 0.1323, "low": 0.1317, "close": 0.1323, "volume": 66456.8, "quote_volume": 8764.99978, "trades": 151, "taker_buy_volume": 61729.3, "taker_buy_quote": 8142.38409}, {"ts": 1768839000000, "open": 0.1322, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 33404.8, "quote_volume": 4416.46985, "trades": 61, "taker_buy_volume": 26737.4, "taker_buy_quote": 3535.03957}, {"ts": 1768839060000, "open": 0.1322, "high": 0.1326, "low": 0.1322, "close": 0.1326, "volume": 42443.6, "quote_volume": 5620.55985, "trades": 134, "taker_buy_volume": 39712.5, "taker_buy_quote": 5258.78792}, {"ts": 1768839120000, "open": 0.1325, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 70053.2, "quote_volume": 9277.07988, "trades": 56, "taker_buy_volume": 8664.9, "taker_buy_quote": 1147.24037}, {"ts": 1768839180000, "open": 0.1323, "high": 0.1327, "low": 0.1323, "close": 0.1326, "volume": 46284.5, "quote_volume": 6132.11871, "trades": 123, "taker_buy_volume": 17229.3, "taker_buy_quote": 2284.03673}, {"ts": 1768839240000, "open": 0.1327, "high": 0.1329, "low": 0.1327, "close": 0.1329, "volume": 28186.4, "quote_volume": 3742.88402, "trades": 67, "taker_buy_volume": 26198.7, "taker_buy_quote": 3479.01294}, {"ts": 1768839300000, "open": 0.1328, "high": 0.1328, "low": 0.1326, "close": 0.1326, "volume": 43561.5, "quote_volume": 5780.44459, "trades": 87, "taker_buy_volume": 5767.5, "taker_buy_quote": 765.2551}, {"ts": 1768839360000, "open": 0.1326, "high": 0.1328, "low": 0.1326, "close": 0.1328, "volume": 6462.9, "quote_volume": 857.79487, "trades": 20, "taker_buy_volume": 5786.7, "taker_buy_quote": 768.13075}, {"ts": 1768839420000, "open": 0.1329, "high": 0.1329, "low": 0.1325, "close": 0.1327, "volume": 127380.1, "quote_volume": 16898.48665, "trades": 106, "taker_buy_volume": 72053.0, "taker_buy_quote": 9557.04578}, {"ts": 1768839480000, "open": 0.1327, "high": 0.1329, "low": 0.1327, "close": 0.1328, "volume": 16496.1, "quote_volume": 2190.1926, "trades": 47, "taker_buy_volume": 3570.8, "taker_buy_quote": 474.11264}, {"ts": 1768839540000, "open": 0.1327, "high": 0.133, "low": 0.1326, "close": 0.133, "volume": 36898.9, "quote_volume": 4899.46898, "trades": 71, "taker_buy_volume": 31503.4, "taker_buy_quote": 4183.30474}, {"ts": 1768839600000, "open": 0.1329, "high": 0.1334, "low": 0.1329, "close": 0.1333, "volume": 122708.1, "quote_volume": 16341.56369, "trades": 119, "taker_buy_volume": 57359.3, "taker_buy_quote": 7643.44935}, {"ts": 1768839660000, "open": 0.1334, "high": 0.1339, "low": 0.1334, "close": 0.1336, "volume": 154540.7, "quote_volume": 20647.54022, "trades": 182, "taker_buy_volume": 64553.0, "taker_buy_quote": 8625.83483}, {"ts": 1768839720000, "open": 0.1336, "high": 0.1344, "low": 0.1336, "close": 0.1338, "volume": 228917.1, "quote_volume": 30669.12534, "trades": 232, "taker_buy_volume": 95224.7, "taker_buy_quote": 12746.78398}, {"ts": 1768839780000, "open": 0.1337, "high": 0.1337, "low": 0.1333, "close": 0.1334, "volume": 161131.4, "quote_volume": 21501.96315, "trades": 161, "taker_buy_volume": 95650.1, "taker_buy_quote": 12760.46655}, {"ts": 1768839840000, "open": 0.1335, "high": 0.1335, "low": 0.1331, "close": 0.1332, "volume": 121545.4, "quote_volume": 16197.49996, "trades": 125, "taker_buy_volume": 60938.8, "taker_buy_quote": 8120.68044}, {"ts": 1768839900000, "open": 0.1332, "high": 0.1333, "low": 0.133, "close": 0.1331, "volume": 203812.3, "quote_volume": 27130.03815, "trades": 107, "taker_buy_volume": 135217.8, "taker_buy_quote": 17998.47462}, {"ts": 1768839960000, "open": 0.1332, "high": 0.1334, "low": 0.1332, "close": 0.1334, "volume": 49844.4, "quote_volume": 6641.73315, "trades": 53, "taker_buy_volume": 18944.9, "taker_buy_quote": 2524.04647}, {"ts": 1768840020000, "open": 0.1333, "high": 0.1339, "low": 0.1333, "close": 0.1338, "volume": 92138.4, "quote_volume": 12328.04791, "trades": 121, "taker_buy_volume": 65856.7, "taker_buy_quote": 8812.56624}, {"ts": 1768840080000, "open": 0.1338, "high": 0.1343, "low": 0.1338, "close": 0.1343, "volume": 138678.7, "quote_volume": 18600.93447, "trades": 123, "taker_buy_volume": 87505.0, "taker_buy_quote": 11733.53098}, {"ts": 1768840140000, "open": 0.1343, "high": 0.1344, "low": 0.134, "close": 0.1343, "volume": 151108.7, "quote_volume": 20278.08578, "trades": 199, "taker_buy_volume": 58205.8, "taker_buy_quote": 7813.48865}, {"ts": 1768840200000, "open": 0.1342, "high": 0.1343, "low": 0.1337, "close": 0.1337, "volume": 55384.6, "quote_volume": 7417.72791, "trades": 113, "taker_buy_volume": 29121.1, "taker_buy_quote": 3897.0878}, {"ts": 1768840260000, "open": 0.1337, "high": 0.1337, "low": 0.1333, "close": 0.1335, "volume": 51532.0, "quote_volume": 6877.73632, "trades": 108, "taker_buy_volume": 28992.6, "taker_buy_quote": 3868.85557}, {"ts": 1768840320000, "open": 0.1336, "high": 0.1338, "low": 0.1333, "close": 0.1334, "volume": 281901.1, "quote_volume": 37646.59466, "trades": 182, "taker_buy_volume": 145444.9, "taker_buy_quote": 19423.70491}, {"ts": 1768840380000, "open": 0.1334, "high": 0.1336, "low": 0.1333, "close": 0.1335, "volume": 169042.7, "quote_volume": 22555.31532, "trades": 150, "taker_buy_volume": 93763.9, "taker_buy_quote": 12510.34107}, {"ts": 1768840440000, "open": 0.1335, "high": 0.1337, "low": 0.1332, "close": 0.1332, "volume": 369074.7, "quote_volume": 49296.16143, "trades": 140, "taker_buy_volume": 91753.7, "taker_buy_quote": 12259.91665}, {"ts": 1768840500000, "open": 0.1332, "high": 0.1335, "low": 0.1331, "close": 0.1333, "volume": 104932.9, "quote_volume": 13980.16936, "trades": 114, "taker_buy_volume": 47267.0, "taker_buy_quote": 6300.40064}, {"ts": 1768840560000, "open": 0.1333, "high": 0.1334, "low": 0.1331, "close": 0.1331, "volume": 53225.9, "quote_volume": 7096.38166, "trades": 50, "taker_buy_volume": 25452.7, "taker_buy_quote": 3394.32506}, {"ts": 1768840620000, "open": 0.1332, "high": 0.1335, "low": 0.1332, "close": 0.1332, "volume": 131405.1, "quote_volume": 17518.04796, "trades": 146, "taker_buy_volume": 92598.9, "taker_buy_quote": 12344.6175}, {"ts": 1768840680000, "open": 0.1332, "high": 0.1333, "low": 0.1331, "close": 0.1333, "volume": 46481.0, "quote_volume": 6191.73627, "trades": 67, "taker_buy_volume": 31889.8, "taker_buy_quote": 4248.03515}, {"ts": 1768840740000, "open": 0.1332, "high": 0.1334, "low": 0.1332, "close": 0.1333, "volume": 41664.3, "quote_volume": 5551.76763, "trades": 59, "taker_buy_volume": 24058.4, "taker_buy_quote": 3205.14563}, {"ts": 1768840800000, "open": 0.1332, "high": 0.1338, "low": 0.1332, "close": 0.1336, "volume": 112518.3, "quote_volume": 15022.67082, "trades": 124, "taker_buy_volume": 57896.8, "taker_buy_quote": 7729.4345}, {"ts": 1768840860000, "open": 0.1336, "high": 0.1336, "low": 0.1334, "close": 0.1334, "volume": 45626.7, "quote_volume": 6090.35364, "trades": 81, "taker_buy_volume": 25702.5, "taker_buy_quote": 3430.35605}, {"ts": 1768840920000, "open": 0.1335, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 67112.9, "quote_volume": 8946.34328, "trades": 53, "taker_buy_volume": 33484.8, "taker_buy_quote": 4463.60364}, {"ts": 1768840980000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 7490.5, "quote_volume": 998.51045, "trades": 17, "taker_buy_volume": 5513.3, "taker_buy_quote": 734.94969}, {"ts": 1768841040000, "open": 0.1333, "high": 0.1335, "low": 0.1332, "close": 0.1335, "volume": 24170.7, "quote_volume": 3224.18418, "trades": 38, "taker_buy_volume": 23020.0, "taker_buy_quote": 3070.79499}, {"ts": 1768841100000, "open": 0.1336, "high": 0.1337, "low": 0.1335, "close": 0.1335, "volume": 71499.8, "quote_volume": 9549.63431, "trades": 66, "taker_buy_volume": 27966.9, "taker_buy_quote": 3736.38569}, {"ts": 1768841160000, "open": 0.1335, "high": 0.1337, "low": 0.1335, "close": 0.1337, "volume": 41456.5, "quote_volume": 5535.02648, "trades": 42, "taker_buy_volume": 39690.4, "taker_buy_quote": 5299.25213}, {"ts": 1768841220000, "open": 0.1336, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 33801.5, "quote_volume": 4512.49848, "trades": 62, "taker_buy_volume": 26299.1, "taker_buy_quote": 3511.13554}, {"ts": 1768841280000, "open": 0.1335, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 34196.8, "quote_volume": 4560.81115, "trades": 75, "taker_buy_volume": 27309.0, "taker_buy_quote": 3641.91634}, {"ts": 1768841340000, "open": 0.1334, "high": 0.1334, "low": 0.1332, "close": 0.1333, "volume": 92614.5, "quote_volume": 12345.0871, "trades": 146, "taker_buy_volume": 52504.6, "taker_buy_quote": 6999.59437}, {"ts": 1768841400000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1335, "volume": 5121.5, "quote_volume": 683.21574, "trades": 11, "taker_buy_volume": 5025.4, "taker_buy_quote": 670.396}, {"ts": 1768841460000, "open": 0.1334, "high": 0.1334, "low": 0.1333, "close": 0.1334, "volume": 8508.4, "quote_volume": 1135.0079, "trades": 29, "taker_buy_volume": 6471.7, "taker_buy_quote": 863.32478}, {"ts": 1768841520000, "open": 0.1334, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 9973.5, "quote_volume": 1331.22102, "trades": 34, "taker_buy_volume": 6079.7, "taker_buy_quote": 811.64554}, {"ts": 1768841580000, "open": 0.1335, "high": 0.1336, "low": 0.1335, "close": 0.1336, "volume": 24297.4, "quote_volume": 3245.49683, "trades": 57, "taker_buy_volume": 11743.7, "taker_buy_quote": 1568.3335}, {"ts": 1768841640000, "open": 0.1336, "high": 0.1343, "low": 0.1336, "close": 0.1341, "volume": 177600.3, "quote_volume": 23789.54321, "trades": 171, "taker_buy_volume": 143113.8, "taker_buy_quote": 19161.65487}, {"ts": 1768841700000, "open": 0.1341, "high": 0.1343, "low": 0.134, "close": 0.134, "volume": 22631.8, "quote_volume": 3035.84363, "trades": 42, "taker_buy_volume": 13105.9, "taker_buy_quote": 1758.09674}, {"ts": 1768841760000, "open": 0.1341, "high": 0.1341, "low": 0.1341, "close": 0.1341, "volume": 36012.5, "quote_volume": 4829.27625, "trades": 44, "taker_buy_volume": 17827.7, "taker_buy_quote": 2390.69457}, {"ts": 1768841820000, "open": 0.1341, "high": 0.1346, "low": 0.1341, "close": 0.1345, "volume": 102500.5, "quote_volume": 13768.15042, "trades": 151, "taker_buy_volume": 92118.2, "taker_buy_quote": 12373.57257}, {"ts": 1768841880000, "open": 0.1345, "high": 0.1347, "low": 0.1345, "close": 0.1346, "volume": 23709.0, "quote_volume": 3189.92173, "trades": 55, "taker_buy_volume": 22697.3, "taker_buy_quote": 3053.84067}, {"ts": 1768841940000, "open": 0.1347, "high": 0.1348, "low": 0.1345, "close": 0.1345, "volume": 113085.0, "quote_volume": 15229.17237, "trades": 149, "taker_buy_volume": 51441.1, "taker_buy_quote": 6929.5518}, {"ts": 1768842000000, "open": 0.1346, "high": 0.1348, "low": 0.1345, "close": 0.1348, "volume": 89157.3, "quote_volume": 12007.32198, "trades": 132, "taker_buy_volume": 54810.0, "taker_buy_quote": 7380.09789}, {"ts": 1768842060000, "open": 0.1348, "high": 0.1349, "low": 0.1346, "close": 0.1349, "volume": 79633.7, "quote_volume": 10732.4636, "trades": 99, "taker_buy_volume": 38334.1, "taker_buy_quote": 5167.2645}, {"ts": 1768842120000, "open": 0.1348, "high": 0.1348, "low": 0.1344, "close": 0.1347, "volume": 32484.1, "quote_volume": 4371.80455, "trades": 117, "taker_buy_volume": 10484.4, "taker_buy_quote": 1410.78545}, {"ts": 1768842180000, "open": 0.1348, "high": 0.1348, "low": 0.1345, "close": 0.1346, "volume": 31384.1, "quote_volume": 4225.57166, "trades": 71, "taker_buy_volume": 3207.8, "taker_buy_quote": 432.0501}, {"ts": 1768842240000, "open": 0.1345, "high": 0.1347, "low": 0.1344, "close": 0.1346, "volume": 56229.2, "quote_volume": 7566.919, "trades": 95, "taker_buy_volume": 23836.1, "taker_buy_quote": 3206.68902}, {"ts": 1768842300000, "open": 0.1345, "high": 0.1345, "low": 0.1342, "close": 0.1343, "volume": 56611.7, "quote_volume": 7610.78812, "trades": 81, "taker_buy_volume": 25871.4, "taker_buy_quote": 3478.32606}, {"ts": 1768842360000, "open": 0.1342, "high": 0.1342, "low": 0.1341, "close": 0.1342, "volume": 23994.6, "quote_volume": 3218.9155, "trades": 46, "taker_buy_volume": 18573.9, "taker_buy_quote": 2491.6303}, {"ts": 1768842420000, "open": 0.1342, "high": 0.1344, "low": 0.1342, "close": 0.1344, "volume": 63051.1, "quote_volume": 8473.06329, "trades": 88, "taker_buy_volume": 25675.2, "taker_buy_quote": 3450.10461}, {"ts": 1768842480000, "open": 0.1344, "high": 0.1348, "low": 0.1344, "close": 0.1347, "volume": 47249.9, "quote_volume": 6362.31994, "trades": 66, "taker_buy_volume": 30340.2, "taker_buy_quote": 4084.717}, {"ts": 1768842540000, "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 9328.8, "quote_volume": 1255.65648, "trades": 14, "taker_buy_volume": 4327.5, "taker_buy_quote": 582.4815}, {"ts": 1768842600000, "open": 0.1346, "high": 0.1347, "low": 0.1344, "close": 0.1346, "volume": 108339.6, "quote_volume": 14576.94811, "trades": 80, "taker_buy_volume": 11800.2, "taker_buy_quote": 1588.54278}, {"ts": 1768842660000, "open": 0.1345, "high": 0.1348, "low": 0.1345, "close": 0.1347, "volume": 54808.9, "quote_volume": 7379.27502, "trades": 73, "taker_buy_volume": 28638.0, "taker_buy_quote": 3855.06307}, {"ts": 1768842720000, "open": 0.1347, "high": 0.1349, "low": 0.1347, "close": 0.1349, "volume": 50408.2, "quote_volume": 6797.976, "trades": 50, "taker_buy_volume": 21555.4, "taker_buy_quote": 2906.94382}, {"ts": 1768842780000, "open": 0.1348, "high": 0.1353, "low": 0.1348, "close": 0.1352, "volume": 36237.7, "quote_volume": 4893.64423, "trades": 109, "taker_buy_volume": 33915.9, "taker_buy_quote": 4580.02122}, {"ts": 1768842840000, "open": 0.1353, "high": 0.1354, "low": 0.1352, "close": 0.1354, "volume": 55024.6, "quote_volume": 7444.95942, "trades": 106, "taker_buy_volume": 34894.8, "taker_buy_quote": 4721.59278}, {"ts": 1768842900000, "open": 0.1354, "high": 0.1357, "low": 0.1354, "close": 0.1355, "volume": 54894.6, "quote_volume": 7439.55438, "trades": 130, "taker_buy_volume": 28560.4, "taker_buy_quote": 3871.37893}, {"ts": 1768842960000, "open": 0.1355, "high": 0.1357, "low": 0.1354, "close": 0.1354, "volume": 29410.9, "quote_volume": 3986.57289, "trades": 68, "taker_buy_volume": 12336.0, "taker_buy_quote": 1672.70009}, {"ts": 1768843020000, "open": 0.1355, "high": 0.1357, "low": 0.1354, "close": 0.1356, "volume": 56751.9, "quote_volume": 7687.67877, "trades": 65, "taker_buy_volume": 9026.4, "taker_buy_quote": 1223.91263}, {"ts": 1768843080000, "open": 0.1357, "high": 0.1357, "low": 0.1355, "close": 0.1357, "volume": 26400.4, "quote_volume": 3580.21297, "trades": 45, "taker_buy_volume": 17843.3, "taker_buy_quote": 2419.87904}, {"ts": 1768843140000, "open": 0.1357, "high": 0.1358, "low": 0.1355, "close": 0.1356, "volume": 70431.9, "quote_volume": 9551.81793, "trades": 102, "taker_buy_volume": 25222.9, "taker_buy_quote": 3421.28046}, {"ts": 1768843200000, "open": 0.1355, "high": 0.1356, "low": 0.1352, "close": 0.1355, "volume": 102632.0, "quote_volume": 13901.21387, "trades": 110, "taker_buy_volume": 32953.9, "taker_buy_quote": 4464.95803}, {"ts": 1768843260000, "open": 0.1355, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 44883.3, "quote_volume": 6078.17096, "trades": 44, "taker_buy_volume": 22393.0, "taker_buy_quote": 3032.8824}, {"ts": 1768843320000, "open": 0.1355, "high": 0.1355, "low": 0.135, "close": 0.1352, "volume": 31629.2, "quote_volume": 4277.6989, "trades": 81, "taker_buy_volume": 3414.6, "taker_buy_quote": 461.51554}, {"ts": 1768843380000, "open": 0.1353, "high": 0.1354, "low": 0.1351, "close": 0.1353, "volume": 126661.6, "quote_volume": 17131.10723, "trades": 65, "taker_buy_volume": 105122.8, "taker_buy_quote": 14219.0616}, {"ts": 1768843440000, "open": 0.1354, "high": 0.1358, "low": 0.1354, "close": 0.1356, "volume": 82426.5, "quote_volume": 11180.19009, "trades": 110, "taker_buy_volume": 41606.4, "taker_buy_quote": 5643.10587}, {"ts": 1768843500000, "open": 0.1356, "high": 0.1361, "low": 0.1356, "close": 0.1358, "volume": 193273.5, "quote_volume": 26266.89823, "trades": 169, "taker_buy_volume": 78612.4, "taker_buy_quote": 10681.05679}, {"ts": 1768843560000, "open": 0.1357, "high": 0.1358, "low": 0.1356, "close": 0.1357, "volume": 89966.5, "quote_volume": 12206.58913, "trades": 120, "taker_buy_volume": 50631.4, "taker_buy_quote": 6869.89244}, {"ts": 1768843620000, "open": 0.1357, "high": 0.1357, "low": 0.1356, "close": 0.1356, "volume": 10273.9, "quote_volume": 1394.16034, "trades": 23, "taker_buy_volume": 6740.0, "taker_buy_quote": 914.618}, {"ts": 1768843680000, "open": 0.1356, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 58941.8, "quote_volume": 7990.15794, "trades": 61, "taker_buy_volume": 28514.9, "taker_buy_quote": 3866.45334}, {"ts": 1768843740000, "open": 0.1356, "high": 0.1356, "low": 0.1354, "close": 0.1355, "volume": 45299.4, "quote_volume": 6139.53628, "trades": 53, "taker_buy_volume": 26458.6, "taker_buy_quote": 3585.3651}, {"ts": 1768843800000, "open": 0.1355, "high": 0.1357, "low": 0.1354, "close": 0.1356, "volume": 140239.0, "quote_volume": 19014.35343, "trades": 96, "taker_buy_volume": 82791.7, "taker_buy_quote": 11224.728}, {"ts": 1768843860000, "open": 0.1356, "high": 0.1358, "low": 0.1353, "close": 0.1353, "volume": 41917.2, "quote_volume": 5682.17191, "trades": 77, "taker_buy_volume": 7858.3, "taker_buy_quote": 1066.10707}, {"ts": 1768843920000, "open": 0.1352, "high": 0.1356, "low": 0.1352, "close": 0.1356, "volume": 47628.4, "quote_volume": 6448.20853, "trades": 78, "taker_buy_volume": 33884.2, "taker_buy_quote": 4587.8064}, {"ts": 1768843980000, "open": 0.1355, "high": 0.1355, "low": 0.1352, "close": 0.1352, "volume": 118604.4, "quote_volume": 16055.45799, "trades": 114, "taker_buy_volume": 67990.3, "taker_buy_quote": 9205.99001}, {"ts": 1768844040000, "open": 0.1353, "high": 0.1354, "low": 0.1351, "close": 0.1353, "volume": 98740.3, "quote_volume": 13361.06865, "trades": 73, "taker_buy_volume": 80057.7, "taker_buy_quote": 10832.78128}, {"ts": 1768844100000, "open": 0.1353, "high": 0.1356, "low": 0.1353, "close": 0.1355, "volume": 31415.9, "quote_volume": 4253.22845, "trades": 48, "taker_buy_volume": 31157.7, "taker_buy_quote": 4218.27924}, {"ts": 1768844160000, "open": 0.1354, "high": 0.1356, "low": 0.1353, "close": 0.1354, "volume": 14274.8, "quote_volume": 1934.08744, "trades": 29, "taker_buy_volume": 11628.6, "taker_buy_quote": 1575.6751}, {"ts": 1768844220000, "open": 0.1354, "high": 0.1354, "low": 0.1352, "close": 0.1353, "volume": 16462.6, "quote_volume": 2226.26309, "trades": 45, "taker_buy_volume": 10272.1, "taker_buy_quote": 1389.20874}, {"ts": 1768844280000, "open": 0.1352, "high": 0.1353, "low": 0.135, "close": 0.135, "volume": 52451.3, "quote_volume": 7087.99501, "trades": 40, "taker_buy_volume": 21103.8, "taker_buy_quote": 2853.24168}, {"ts": 1768844340000, "open": 0.135, "high": 0.1354, "low": 0.135, "close": 0.1354, "volume": 43170.4, "quote_volume": 5836.50505, "trades": 41, "taker_buy_volume": 38159.5, "taker_buy_quote": 5159.12845}, {"ts": 1768844400000, "open": 0.1354, "high": 0.1354, "low": 0.1353, "close": 0.1353, "volume": 19483.0, "quote_volume": 2636.61604, "trades": 40, "taker_buy_volume": 4670.6, "taker_buy_quote": 632.39924}, {"ts": 1768844460000, "open": 0.1354, "high": 0.1358, "low": 0.1353, "close": 0.1354, "volume": 75169.5, "quote_volume": 10184.85939, "trades": 111, "taker_buy_volume": 33155.4, "taker_buy_quote": 4491.83229}, {"ts": 1768844520000, "open": 0.1354, "high": 0.1354, "low": 0.1352, "close": 0.1353, "volume": 44484.9, "quote_volume": 6016.994, "trades": 47, "taker_buy_volume": 21372.1, "taker_buy_quote": 2890.58444}, {"ts": 1768844580000, "open": 0.1353, "high": 0.1355, "low": 0.1352, "close": 0.1353, "volume": 55990.5, "quote_volume": 7577.78635, "trades": 60, "taker_buy_volume": 41424.0, "taker_buy_quote": 5606.9157}, {"ts": 1768844640000, "open": 0.1353, "high": 0.136, "low": 0.1352, "close": 0.136, "volume": 220607.5, "quote_volume": 29937.89389, "trades": 163, "taker_buy_volume": 161941.3, "taker_buy_quote": 21975.58857}, {"ts": 1768844700000, "open": 0.136, "high": 0.1361, "low": 0.1356, "close": 0.1356, "volume": 50879.3, "quote_volume": 6913.9443, "trades": 89, "taker_buy_volume": 12871.4, "taker_buy_quote": 1749.34462}, {"ts": 1768844760000, "open": 0.1356, "high": 0.1361, "low": 0.1354, "close": 0.136, "volume": 217884.2, "quote_volume": 29562.0982, "trades": 295, "taker_buy_volume": 140186.6, "taker_buy_quote": 19025.21701}, {"ts": 1768844820000, "open": 0.1361, "high": 0.1363, "low": 0.1357, "close": 0.1358, "volume": 133996.6, "quote_volume": 18238.9218, "trades": 222, "taker_buy_volume": 55742.6, "taker_buy_quote": 7589.37185}, {"ts": 1768844880000, "open": 0.1357, "high": 0.136, "low": 0.1357, "close": 0.1359, "volume": 27303.1, "quote_volume": 3707.56253, "trades": 69, "taker_buy_volume": 17544.8, "taker_buy_quote": 2382.98592}, {"ts": 1768844940000, "open": 0.1359, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 53411.4, "quote_volume": 7255.66948, "trades": 93, "taker_buy_volume": 37747.4, "taker_buy_quote": 5127.58982}, {"ts": 1768845000000, "open": 0.1357, "high": 0.1358, "low": 0.1355, "close": 0.1356, "volume": 71118.3, "quote_volume": 9649.98644, "trades": 105, "taker_buy_volume": 44688.8, "taker_buy_quote": 6064.01153}, {"ts": 1768845060000, "open": 0.1356, "high": 0.136, "low": 0.1356, "close": 0.1359, "volume": 26868.1, "quote_volume": 3648.4658, "trades": 63, "taker_buy_volume": 18839.9, "taker_buy_quote": 2558.19044}, {"ts": 1768845120000, "open": 0.136, "high": 0.1364, "low": 0.136, "close": 0.1361, "volume": 80967.7, "quote_volume": 11032.192, "trades": 109, "taker_buy_volume": 55631.6, "taker_buy_quote": 7579.51671}, {"ts": 1768845180000, "open": 0.1362, "high": 0.1362, "low": 0.136, "close": 0.136, "volume": 7571.9, "quote_volume": 1030.2539, "trades": 38, "taker_buy_volume": 4107.1, "taker_buy_quote": 558.84395}, {"ts": 1768845240000, "open": 0.136, "high": 0.136, "low": 0.1358, "close": 0.1359, "volume": 76240.9, "quote_volume": 10360.62897, "trades": 96, "taker_buy_volume": 36362.4, "taker_buy_quote": 4940.24446}, {"ts": 1768845300000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1357, "volume": 60169.1, "quote_volume": 8172.06203, "trades": 56, "taker_buy_volume": 9464.3, "taker_buy_quote": 1285.82646}, {"ts": 1768845360000, "open": 0.1357, "high": 0.1357, "low": 0.1356, "close": 0.1356, "volume": 43968.6, "quote_volume": 5963.63499, "trades": 47, "taker_buy_volume": 26447.6, "taker_buy_quote": 3587.73538}, {"ts": 1768845420000, "open": 0.1357, "high": 0.1358, "low": 0.1356, "close": 0.1358, "volume": 9663.3, "quote_volume": 1311.22302, "trades": 28, "taker_buy_volume": 9000.0, "taker_buy_quote": 1221.27513}, {"ts": 1768845480000, "open": 0.1357, "high": 0.1359, "low": 0.1357, "close": 0.1358, "volume": 10114.2, "quote_volume": 1373.98909, "trades": 32, "taker_buy_volume": 8858.6, "taker_buy_quote": 1203.47767}, {"ts": 1768845540000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 759.2, "quote_volume": 103.1138, "trades": 9, "taker_buy_volume": 144.4, "taker_buy_quote": 19.62396}, {"ts": 1768845600000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1358, "volume": 50875.4, "quote_volume": 6908.96108, "trades": 91, "taker_buy_volume": 20470.6, "taker_buy_quote": 2779.69257}, {"ts": 1768845660000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 29024.3, "quote_volume": 3941.69946, "trades": 41, "taker_buy_volume": 12411.4, "taker_buy_quote": 1685.66764}, {"ts": 1768845720000, "open": 0.1358, "high": 0.1358, "low": 0.1356, "close": 0.1357, "volume": 40561.2, "quote_volume": 5500.76054, "trades": 62, "taker_buy_volume": 25614.5, "taker_buy_quote": 3473.3653}, {"ts": 1768845780000, "open": 0.1356, "high": 0.1357, "low": 0.1355, "close": 0.1355, "volume": 41286.4, "quote_volume": 5596.51997, "trades": 52, "taker_buy_volume": 15840.0, "taker_buy_quote": 2147.11528}, {"ts": 1768845840000, "open": 0.1355, "high": 0.1355, "low": 0.1353, "close": 0.1354, "volume": 83583.5, "quote_volume": 11316.06949, "trades": 65, "taker_buy_volume": 22540.7, "taker_buy_quote": 3049.94225}, {"ts": 1768845900000, "open": 0.1353, "high": 0.1358, "low": 0.1351, "close": 0.1355, "volume": 696000.3, "quote_volume": 94293.14733, "trades": 310, "taker_buy_volume": 526181.1, "taker_buy_quote": 71304.44319}, {"ts": 1768845960000, "open": 0.1355, "high": 0.1359, "low": 0.1355, "close": 0.1358, "volume": 57118.4, "quote_volume": 7748.71848, "trades": 72, "taker_buy_volume": 31278.7, "taker_buy_quote": 4242.62045}, {"ts": 1768846020000, "open": 0.1358, "high": 0.1358, "low": 0.1357, "close": 0.1358, "volume": 12675.3, "quote_volume": 1720.39365, "trades": 31, "taker_buy_volume": 6139.4, "taker_buy_quote": 833.47202}, {"ts": 1768846080000, "open": 0.1358, "high": 0.1358, "low": 0.1357, "close": 0.1357, "volume": 573.3, "quote_volume": 77.82786, "trades": 4, "taker_buy_volume": 310.5, "taker_buy_quote": 42.1659}, {"ts": 1768846140000, "open": 0.1358, "high": 0.136, "low": 0.1358, "close": 0.136, "volume": 9229.0, "quote_volume": 1254.02865, "trades": 34, "taker_buy_volume": 8988.5, "taker_buy_quote": 1221.36875}, {"ts": 1768846200000, "open": 0.136, "high": 0.1362, "low": 0.1359, "close": 0.1359, "volume": 91253.9, "quote_volume": 12419.2377, "trades": 72, "taker_buy_volume": 42662.5, "taker_buy_quote": 5808.43636}, {"ts": 1768846260000, "open": 0.136, "high": 0.1362, "low": 0.136, "close": 0.136, "volume": 27783.9, "quote_volume": 3779.3569, "trades": 49, "taker_buy_volume": 11073.7, "taker_buy_quote": 1506.31248}, {"ts": 1768846320000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 11823.7, "quote_volume": 1606.85712, "trades": 25, "taker_buy_volume": 4289.0, "taker_buy_quote": 582.89139}, {"ts": 1768846380000, "open": 0.1359, "high": 0.136, "low": 0.1358, "close": 0.1358, "volume": 7723.7, "quote_volume": 1049.59855, "trades": 24, "taker_buy_volume": 633.4, "taker_buy_quote": 86.08714}, {"ts": 1768846440000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 10989.9, "quote_volume": 1492.46957, "trades": 19, "taker_buy_volume": 4612.8, "taker_buy_quote": 626.45939}, {"ts": 1768846500000, "open": 0.1359, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 860.9, "quote_volume": 116.96543, "trades": 10, "taker_buy_volume": 552.1, "taker_buy_quote": 75.03039}, {"ts": 1768846560000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1358, "volume": 20255.1, "quote_volume": 2750.54577, "trades": 40, "taker_buy_volume": 9565.3, "taker_buy_quote": 1298.98727}, {"ts": 1768846620000, "open": 0.1359, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 1147.7, "quote_volume": 155.92019, "trades": 10, "taker_buy_volume": 625.3, "taker_buy_quote": 84.97827}, {"ts": 1768846680000, "open": 0.1359, "high": 0.1361, "low": 0.1359, "close": 0.1359, "volume": 73355.2, "quote_volume": 9975.65131, "trades": 73, "taker_buy_volume": 27042.1, "taker_buy_quote": 3677.12443}, {"ts": 1768846740000, "open": 0.136, "high": 0.136, "low": 0.136, "close": 0.136, "volume": 2719.5, "quote_volume": 369.852, "trades": 9, "taker_buy_volume": 2719.5, "taker_buy_quote": 369.852}, {"ts": 1768846800000, "open": 0.136, "high": 0.1361, "low": 0.1359, "close": 0.1359, "volume": 29087.7, "quote_volume": 3954.26652, "trades": 52, "taker_buy_volume": 4869.6, "taker_buy_quote": 662.28454}, {"ts": 1768846860000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.1359, "volume": 22447.1, "quote_volume": 3050.56971, "trades": 67, "taker_buy_volume": 12171.3, "taker_buy_quote": 1654.08849}, {"ts": 1768846920000, "open": 0.1359, "high": 0.1359, "low": 0.1354, "close": 0.1355, "volume": 136068.0, "quote_volume": 18437.45507, "trades": 139, "taker_buy_volume": 30771.1, "taker_buy_quote": 4169.65901}, {"ts": 1768846980000, "open": 0.1354, "high": 0.1355, "low": 0.1351, "close": 0.1354, "volume": 269792.5, "quote_volume": 36497.62008, "trades": 206, "taker_buy_volume": 172700.5, "taker_buy_quote": 23361.25828}, {"ts": 1768847040000, "open": 0.1355, "high": 0.1355, "low": 0.1354, "close": 0.1354, "volume": 14149.8, "quote_volume": 1915.95214, "trades": 24, "taker_buy_volume": 692.2, "taker_buy_quote": 93.7931}, {"ts": 1768847100000, "open": 0.1355, "high": 0.1355, "low": 0.1352, "close": 0.1352, "volume": 67398.0, "quote_volume": 9117.13789, "trades": 64, "taker_buy_volume": 5957.2, "taker_buy_quote": 805.6751}, {"ts": 1768847160000, "open": 0.1352, "high": 0.1353, "low": 0.135, "close": 0.1352, "volume": 76031.0, "quote_volume": 10273.46571, "trades": 89, "taker_buy_volume": 22053.9, "taker_buy_quote": 2981.07075}, {"ts": 1768847220000, "open": 0.1352, "high": 0.1353, "low": 0.1351, "close": 0.1351, "volume": 44096.5, "quote_volume": 5959.48475, "trades": 53, "taker_buy_volume": 143.0, "taker_buy_quote": 19.3479}, {"ts": 1768847280000, "open": 0.135, "high": 0.135, "low": 0.1348, "close": 0.1348, "volume": 118124.8, "quote_volume": 15932.23025, "trades": 137, "taker_buy_volume": 29386.6, "taker_buy_quote": 3961.73826}, {"ts": 1768847340000, "open": 0.1349, "high": 0.135, "low": 0.1348, "close": 0.135, "volume": 80878.9, "quote_volume": 10914.1663, "trades": 93, "taker_buy_volume": 40647.1, "taker_buy_quote": 5485.68937}, {"ts": 1768847400000, "open": 0.135, "high": 0.1351, "low": 0.1349, "close": 0.135, "volume": 52433.8, "quote_volume": 7076.11796, "trades": 49, "taker_buy_volume": 5974.3, "taker_buy_quote": 806.53793}, {"ts": 1768847460000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.135, "volume": 35438.4, "quote_volume": 4781.70903, "trades": 85, "taker_buy_volume": 7689.0, "taker_buy_quote": 1037.78333}, {"ts": 1768847520000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.135, "volume": 36109.2, "quote_volume": 4873.48192, "trades": 60, "taker_buy_volume": 20302.9, "taker_buy_quote": 2740.8915}, {"ts": 1768847580000, "open": 0.1351, "high": 0.1351, "low": 0.1349, "close": 0.1349, "volume": 217558.4, "quote_volume": 29349.84282, "trades": 144, "taker_buy_volume": 32005.6, "taker_buy_quote": 4318.27726}, {"ts": 1768847640000, "open": 0.135, "high": 0.1353, "low": 0.1349, "close": 0.1353, "volume": 59253.2, "quote_volume": 8009.98417, "trades": 67, "taker_buy_volume": 48110.5, "taker_buy_quote": 6504.40731}, {"ts": 1768847700000, "open": 0.1354, "high": 0.1355, "low": 0.1352, "close": 0.1352, "volume": 76682.1, "quote_volume": 10384.63893, "trades": 111, "taker_buy_volume": 23502.5, "taker_buy_quote": 3182.53179}, {"ts": 1768847760000, "open": 0.1353, "high": 0.1355, "low": 0.1353, "close": 0.1355, "volume": 53849.5, "quote_volume": 7295.66155, "trades": 65, "taker_buy_volume": 30951.8, "taker_buy_quote": 4193.0232}, {"ts": 1768847820000, "open": 0.1356, "high": 0.1357, "low": 0.1356, "close": 0.1356, "volume": 55933.7, "quote_volume": 7586.50998, "trades": 51, "taker_buy_volume": 37621.7, "taker_buy_quote": 5103.22248}, {"ts": 1768847880000, "open": 0.1356, "high": 0.1357, "low": 0.1356, "close": 0.1357, "volume": 11215.6, "quote_volume": 1520.84338, "trades": 12, "taker_buy_volume": 11215.6, "taker_buy_quote": 1520.84338}, {"ts": 1768847940000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 11841.4, "quote_volume": 1605.69384, "trades": 15, "taker_buy_volume": 9215.3, "taker_buy_quote": 1249.59468}, {"ts": 1768848000000, "open": 0.1356, "high": 0.1357, "low": 0.1356, "close": 0.1357, "volume": 41306.4, "quote_volume": 5601.16969, "trades": 32, "taker_buy_volume": 18280.3, "taker_buy_quote": 2478.83053}, {"ts": 1768848060000, "open": 0.1357, "high": 0.1357, "low": 0.1356, "close": 0.1356, "volume": 9899.6, "quote_volume": 1343.35595, "trades": 25, "taker_buy_volume": 6420.8, "taker_buy_quote": 871.30256}, {"ts": 1768848120000, "open": 0.1357, "high": 0.1357, "low": 0.1356, "close": 0.1356, "volume": 1269.5, "quote_volume": 172.15156, "trades": 9, "taker_buy_volume": 73.6, "taker_buy_quote": 9.98752}, {"ts": 1768848180000, "open": 0.1355, "high": 0.1355, "low": 0.1353, "close": 0.1355, "volume": 65367.1, "quote_volume": 8853.55115, "trades": 57, "taker_buy_volume": 13419.9, "taker_buy_quote": 1818.39257}, {"ts": 1768848240000, "open": 0.1355, "high": 0.1356, "low": 0.1354, "close": 0.1354, "volume": 7184.3, "quote_volume": 973.49036, "trades": 17, "taker_buy_volume": 938.1, "taker_buy_quote": 127.14942}, {"ts": 1768848300000, "open": 0.1355, "high": 0.1355, "low": 0.1354, "close": 0.1355, "volume": 347.1, "quote_volume": 47.01627, "trades": 5, "taker_buy_volume": 189.3, "taker_buy_quote": 25.65015}, {"ts": 1768848360000, "open": 0.1354, "high": 0.1357, "low": 0.1354, "close": 0.1357, "volume": 11196.4, "quote_volume": 1517.28246, "trades": 35, "taker_buy_volume": 8502.2, "taker_buy_quote": 1152.4722}, {"ts": 1768848420000, "open": 0.1357, "high": 0.1357, "low": 0.1354, "close": 0.1354, "volume": 50243.4, "quote_volume": 6809.77615, "trades": 67, "taker_buy_volume": 25066.9, "taker_buy_quote": 3395.8621}, {"ts": 1768848480000, "open": 0.1354, "high": 0.1355, "low": 0.1353, "close": 0.1354, "volume": 14889.9, "quote_volume": 2014.99751, "trades": 41, "taker_buy_volume": 2553.8, "taker_buy_quote": 345.72649}, {"ts": 1768848540000, "open": 0.1354, "high": 0.1354, "low": 0.1352, "close": 0.1352, "volume": 76396.3, "quote_volume": 10329.80926, "trades": 46, "taker_buy_volume": 15093.3, "taker_buy_quote": 2041.10496}, {"ts": 1768848600000, "open": 0.1352, "high": 0.1355, "low": 0.135, "close": 0.1355, "volume": 85043.7, "quote_volume": 11509.10446, "trades": 78, "taker_buy_volume": 71695.0, "taker_buy_quote": 9702.76284}, {"ts": 1768848660000, "open": 0.1355, "high": 0.1356, "low": 0.1355, "close": 0.1356, "volume": 28897.3, "quote_volume": 3918.36838, "trades": 34, "taker_buy_volume": 28897.3, "taker_buy_quote": 3918.36838}, {"ts": 1768848720000, "open": 0.1355, "high": 0.1358, "low": 0.1355, "close": 0.1357, "volume": 44178.6, "quote_volume": 5993.51045, "trades": 78, "taker_buy_volume": 33989.0, "taker_buy_quote": 4611.65069}, {"ts": 1768848780000, "open": 0.1357, "high": 0.1361, "low": 0.1357, "close": 0.1359, "volume": 137743.0, "quote_volume": 18722.25888, "trades": 79, "taker_buy_volume": 131272.8, "taker_buy_quote": 17842.60621}, {"ts": 1768848840000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1359, "volume": 50633.9, "quote_volume": 6876.55296, "trades": 55, "taker_buy_volume": 34476.9, "taker_buy_quote": 4682.44263}, {"ts": 1768848900000, "open": 0.1359, "high": 0.1361, "low": 0.1359, "close": 0.136, "volume": 49735.8, "quote_volume": 6764.21898, "trades": 57, "taker_buy_volume": 37512.9, "taker_buy_quote": 5102.05516}, {"ts": 1768848960000, "open": 0.1359, "high": 0.1361, "low": 0.1359, "close": 0.136, "volume": 31802.8, "quote_volume": 4325.9239, "trades": 36, "taker_buy_volume": 25326.5, "taker_buy_quote": 3445.20438}, {"ts": 1768849020000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1359, "volume": 51261.6, "quote_volume": 6961.50469, "trades": 67, "taker_buy_volume": 21568.0, "taker_buy_quote": 2929.00116}, {"ts": 1768849080000, "open": 0.1359, "high": 0.136, "low": 0.1358, "close": 0.1358, "volume": 10088.4, "quote_volume": 1370.66826, "trades": 29, "taker_buy_volume": 2982.9, "taker_buy_quote": 405.23555}, {"ts": 1768849140000, "open": 0.1357, "high": 0.1357, "low": 0.1356, "close": 0.1356, "volume": 12979.4, "quote_volume": 1761.09291, "trades": 23, "taker_buy_volume": 75.2, "taker_buy_quote": 10.19712}, {"ts": 1768849200000, "open": 0.1355, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 23584.3, "quote_volume": 3195.68678, "trades": 33, "taker_buy_volume": 8270.7, "taker_buy_quote": 1120.69398}, {"ts": 1768849260000, "open": 0.1356, "high": 0.1358, "low": 0.1356, "close": 0.1358, "volume": 6632.1, "quote_volume": 899.53671, "trades": 29, "taker_buy_volume": 4791.8, "taker_buy_quote": 649.97114}, {"ts": 1768849320000, "open": 0.1357, "high": 0.1358, "low": 0.1357, "close": 0.1357, "volume": 12747.3, "quote_volume": 1729.81671, "trades": 20, "taker_buy_volume": 10998.8, "taker_buy_quote": 1492.54526}, {"ts": 1768849380000, "open": 0.1357, "high": 0.1358, "low": 0.1356, "close": 0.1356, "volume": 29538.5, "quote_volume": 4009.12176, "trades": 43, "taker_buy_volume": 12375.5, "taker_buy_quote": 1680.09948}, {"ts": 1768849440000, "open": 0.1355, "high": 0.1355, "low": 0.1353, "close": 0.1353, "volume": 16754.0, "quote_volume": 2269.44628, "trades": 33, "taker_buy_volume": 8456.9, "taker_buy_quote": 1145.54229}, {"ts": 1768849500000, "open": 0.1353, "high": 0.1354, "low": 0.1353, "close": 0.1354, "volume": 13172.7, "quote_volume": 1782.30892, "trades": 25, "taker_buy_volume": 11606.4, "taker_buy_quote": 1570.38853}, {"ts": 1768849560000, "open": 0.1353, "high": 0.1354, "low": 0.1347, "close": 0.135, "volume": 412585.0, "quote_volume": 55705.79937, "trades": 237, "taker_buy_volume": 92561.9, "taker_buy_quote": 12493.34686}, {"ts": 1768849620000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.1349, "volume": 38833.6, "quote_volume": 5241.98158, "trades": 28, "taker_buy_volume": 5766.7, "taker_buy_quote": 778.5045}, {"ts": 1768849680000, "open": 0.1349, "high": 0.1351, "low": 0.1349, "close": 0.1349, "volume": 49751.1, "quote_volume": 6714.39047, "trades": 62, "taker_buy_volume": 17273.4, "taker_buy_quote": 2331.80995}, {"ts": 1768849740000, "open": 0.135, "high": 0.135, "low": 0.1348, "close": 0.1349, "volume": 31904.6, "quote_volume": 4303.30662, "trades": 24, "taker_buy_volume": 569.5, "taker_buy_quote": 76.8708}, {"ts": 1768849800000, "open": 0.1349, "high": 0.1349, "low": 0.1348, "close": 0.1349, "volume": 33116.6, "quote_volume": 4467.22869, "trades": 29, "taker_buy_volume": 2606.2, "taker_buy_quote": 351.57638}, {"ts": 1768849860000, "open": 0.1348, "high": 0.1349, "low": 0.1348, "close": 0.1348, "volume": 31078.8, "quote_volume": 4189.4593, "trades": 40, "taker_buy_volume": 8159.4, "taker_buy_quote": 1099.92418}, {"ts": 1768849920000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 204.6, "quote_volume": 27.58008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849980000, "open": 0.1349, "high": 0.1351, "low": 0.1349, "close": 0.1351, "volume": 15807.9, "quote_volume": 2132.69399, "trades": 35, "taker_buy_volume": 6505.8, "taker_buy_quote": 877.7971}, {"ts": 1768850040000, "open": 0.1351, "high": 0.1352, "low": 0.1351, "close": 0.1352, "volume": 20228.4, "quote_volume": 2734.2318, "trades": 40, "taker_buy_volume": 3847.1, "taker_buy_quote": 519.99559}, {"ts": 1768850100000, "open": 0.1351, "high": 0.1356, "low": 0.1351, "close": 0.1355, "volume": 66637.2, "quote_volume": 9024.32165, "trades": 127, "taker_buy_volume": 44511.0, "taker_buy_quote": 6027.62919}, {"ts": 1768850160000, "open": 0.1355, "high": 0.1358, "low": 0.1355, "close": 0.1355, "volume": 58891.2, "quote_volume": 7992.46213, "trades": 90, "taker_buy_volume": 37940.2, "taker_buy_quote": 5149.56665}, {"ts": 1768850220000, "open": 0.1356, "high": 0.1357, "low": 0.1355, "close": 0.1355, "volume": 7090.7, "quote_volume": 961.27945, "trades": 47, "taker_buy_volume": 4275.6, "taker_buy_quote": 579.72702}, {"ts": 1768850280000, "open": 0.1355, "high": 0.1357, "low": 0.1355, "close": 0.1356, "volume": 2348.3, "quote_volume": 318.33904, "trades": 22, "taker_buy_volume": 1790.5, "taker_buy_quote": 242.73895}, {"ts": 1768850340000, "open": 0.1356, "high": 0.1356, "low": 0.1354, "close": 0.1355, "volume": 38011.6, "quote_volume": 5150.35091, "trades": 64, "taker_buy_volume": 13725.3, "taker_buy_quote": 1858.42109}, {"ts": 1768850400000, "open": 0.1354, "high": 0.1354, "low": 0.1351, "close": 0.1352, "volume": 3659.0, "quote_volume": 494.82477, "trades": 30, "taker_buy_volume": 77.8, "taker_buy_quote": 10.51856}, {"ts": 1768850460000, "open": 0.1351, "high": 0.1352, "low": 0.135, "close": 0.135, "volume": 37164.0, "quote_volume": 5020.03715, "trades": 60, "taker_buy_volume": 16038.7, "taker_buy_quote": 2166.83695}, {"ts": 1768850520000, "open": 0.135, "high": 0.1352, "low": 0.135, "close": 0.1351, "volume": 7607.0, "quote_volume": 1027.37787, "trades": 24, "taker_buy_volume": 4972.9, "taker_buy_quote": 671.51096}, {"ts": 1768850580000, "open": 0.1351, "high": 0.1352, "low": 0.1351, "close": 0.1352, "volume": 51084.0, "quote_volume": 6901.46392, "trades": 42, "taker_buy_volume": 26289.4, "taker_buy_quote": 3551.71346}, {"ts": 1768850640000, "open": 0.1351, "high": 0.1353, "low": 0.1351, "close": 0.1352, "volume": 13477.0, "quote_volume": 1821.24146, "trades": 34, "taker_buy_volume": 9157.3, "taker_buy_quote": 1237.35638}, {"ts": 1768850700000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 6013.1, "quote_volume": 812.97112, "trades": 14, "taker_buy_volume": 2341.9, "taker_buy_quote": 316.62488}, {"ts": 1768850760000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 26967.6, "quote_volume": 3646.01952, "trades": 38, "taker_buy_volume": 858.6, "taker_buy_quote": 116.08272}, {"ts": 1768850820000, "open": 0.1352, "high": 0.1353, "low": 0.1351, "close": 0.1352, "volume": 29551.6, "quote_volume": 3995.63223, "trades": 38, "taker_buy_volume": 3814.9, "taker_buy_quote": 516.1443}, {"ts": 1768850880000, "open": 0.1353, "high": 0.1353, "low": 0.135, "close": 0.1351, "volume": 58048.3, "quote_volume": 7842.35126, "trades": 87, "taker_buy_volume": 4967.7, "taker_buy_quote": 671.17253}, {"ts": 1768850940000, "open": 0.1351, "high": 0.1351, "low": 0.135, "close": 0.1351, "volume": 24196.1, "quote_volume": 3267.89672, "trades": 32, "taker_buy_volume": 4818.3, "taker_buy_quote": 650.95233}, {"ts": 1768851000000, "open": 0.1351, "high": 0.1351, "low": 0.135, "close": 0.1351, "volume": 36557.7, "quote_volume": 4938.08145, "trades": 50, "taker_buy_volume": 16634.9, "taker_buy_quote": 2247.37499}, {"ts": 1768851060000, "open": 0.1351, "high": 0.1352, "low": 0.1351, "close": 0.1352, "volume": 20017.3, "quote_volume": 2706.12723, "trades": 31, "taker_buy_volume": 14085.2, "taker_buy_quote": 1904.31904}, {"ts": 1768851120000, "open": 0.1352, "high": 0.1352, "low": 0.1349, "close": 0.135, "volume": 28900.7, "quote_volume": 3901.97776, "trades": 62, "taker_buy_volume": 17936.9, "taker_buy_quote": 2421.70216}, {"ts": 1768851180000, "open": 0.135, "high": 0.1352, "low": 0.135, "close": 0.1352, "volume": 31363.5, "quote_volume": 4236.08618, "trades": 34, "taker_buy_volume": 24953.5, "taker_buy_quote": 3370.73618}, {"ts": 1768851240000, "open": 0.1352, "high": 0.1353, "low": 0.1352, "close": 0.1353, "volume": 17676.8, "quote_volume": 2390.44577, "trades": 32, "taker_buy_volume": 11293.6, "taker_buy_quote": 1527.30047}, {"ts": 1768851300000, "open": 0.1354, "high": 0.1354, "low": 0.1353, "close": 0.1354, "volume": 442.4, "quote_volume": 59.88663, "trades": 6, "taker_buy_volume": 299.1, "taker_buy_quote": 40.49814}, {"ts": 1768851360000, "open": 0.1354, "high": 0.1357, "low": 0.1354, "close": 0.1355, "volume": 63403.6, "quote_volume": 8592.72569, "trades": 54, "taker_buy_volume": 53491.1, "taker_buy_quote": 7248.63492}, {"ts": 1768851420000, "open": 0.1355, "high": 0.1355, "low": 0.1353, "close": 0.1353, "volume": 23215.8, "quote_volume": 3141.66544, "trades": 45, "taker_buy_volume": 9711.5, "taker_buy_quote": 1314.04273}, {"ts": 1768851480000, "open": 0.1352, "high": 0.1352, "low": 0.135, "close": 0.1351, "volume": 3595.2, "quote_volume": 485.91048, "trades": 22, "taker_buy_volume": 74.0, "taker_buy_quote": 9.9974}, {"ts": 1768851540000, "open": 0.135, "high": 0.1351, "low": 0.1349, "close": 0.135, "volume": 20531.7, "quote_volume": 2771.77069, "trades": 35, "taker_buy_volume": 13618.3, "taker_buy_quote": 1838.47788}, {"ts": 1768851600000, "open": 0.135, "high": 0.1351, "low": 0.1349, "close": 0.1349, "volume": 1788.6, "quote_volume": 241.47176, "trades": 18, "taker_buy_volume": 308.3, "taker_buy_quote": 41.64319}, {"ts": 1768851660000, "open": 0.135, "high": 0.1352, "low": 0.135, "close": 0.1351, "volume": 5097.2, "quote_volume": 688.36515, "trades": 32, "taker_buy_volume": 4978.2, "taker_buy_quote": 672.29638}, {"ts": 1768851720000, "open": 0.1352, "high": 0.1352, "low": 0.1351, "close": 0.1352, "volume": 1716.9, "quote_volume": 232.04302, "trades": 5, "taker_buy_volume": 898.3, "taker_buy_quote": 121.45016}, {"ts": 1768851780000, "open": 0.1351, "high": 0.1352, "low": 0.1351, "close": 0.1351, "volume": 4714.1, "quote_volume": 636.95989, "trades": 23, "taker_buy_volume": 2614.0, "taker_buy_quote": 353.23638}, {"ts": 1768851840000, "open": 0.1352, "high": 0.1353, "low": 0.1352, "close": 0.1352, "volume": 17149.5, "quote_volume": 2318.6443, "trades": 29, "taker_buy_volume": 7203.3, "taker_buy_quote": 973.91806}, {"ts": 1768851900000, "open": 0.1353, "high": 0.1353, "low": 0.1353, "close": 0.1353, "volume": 739.0, "quote_volume": 99.9867, "trades": 1, "taker_buy_volume": 739.0, "taker_buy_quote": 99.9867}, {"ts": 1768851960000, "open": 0.1352, "high": 0.1353, "low": 0.1352, "close": 0.1352, "volume": 32869.6, "quote_volume": 4444.86391, "trades": 54, "taker_buy_volume": 21120.8, "taker_buy_quote": 2855.9205}, {"ts": 1768852020000, "open": 0.1352, "high": 0.1352, "low": 0.135, "close": 0.135, "volume": 12619.5, "quote_volume": 1704.3556, "trades": 32, "taker_buy_volume": 7685.7, "taker_buy_quote": 1037.85139}, {"ts": 1768852080000, "open": 0.135, "high": 0.1352, "low": 0.1349, "close": 0.1351, "volume": 68039.3, "quote_volume": 9187.55182, "trades": 54, "taker_buy_volume": 34356.4, "taker_buy_quote": 4640.73576}, {"ts": 1768852140000, "open": 0.1351, "high": 0.1352, "low": 0.1351, "close": 0.1352, "volume": 1240.1, "quote_volume": 167.65152, "trades": 10, "taker_buy_volume": 1140.1, "taker_buy_quote": 154.14152}, {"ts": 1768852200000, "open": 0.1352, "high": 0.1352, "low": 0.1351, "close": 0.1351, "volume": 6793.3, "quote_volume": 917.98594, "trades": 24, "taker_buy_volume": 3943.2, "taker_buy_quote": 532.80841}, {"ts": 1768852260000, "open": 0.1352, "high": 0.1352, "low": 0.1352, "close": 0.1352, "volume": 6097.3, "quote_volume": 824.35496, "trades": 16, "taker_buy_volume": 4807.6, "taker_buy_quote": 649.98752}, {"ts": 1768852320000, "open": 0.1351, "high": 0.1352, "low": 0.1351, "close": 0.1352, "volume": 22731.0, "quote_volume": 3073.20015, "trades": 21, "taker_buy_volume": 2622.5, "taker_buy_quote": 354.562}, {"ts": 1768852380000, "open": 0.1352, "high": 0.1353, "low": 0.1351, "close": 0.1352, "volume": 12836.8, "quote_volume": 1735.53499, "trades": 18, "taker_buy_volume": 12534.4, "taker_buy_quote": 1694.67288}, {"ts": 1768852440000, "open": 0.1353, "high": 0.1353, "low": 0.1351, "close": 0.1352, "volume": 27750.1, "quote_volume": 3751.9033, "trades": 49, "taker_buy_volume": 8848.5, "taker_buy_quote": 1196.8025}, {"ts": 1768852500000, "open": 0.1351, "high": 0.1352, "low": 0.1351, "close": 0.1351, "volume": 4294.9, "quote_volume": 580.65794, "trades": 18, "taker_buy_volume": 1896.7, "taker_buy_quote": 256.43384}, {"ts": 1768852560000, "open": 0.1351, "high": 0.1351, "low": 0.135, "close": 0.135, "volume": 15851.0, "quote_volume": 2140.94889, "trades": 31, "taker_buy_volume": 2047.1, "taker_buy_quote": 276.3585}, {"ts": 1768852620000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 3169.8, "quote_volume": 428.23998, "trades": 6, "taker_buy_volume": 3169.8, "taker_buy_quote": 428.23998}, {"ts": 1768852680000, "open": 0.1351, "high": 0.1351, "low": 0.1351, "close": 0.1351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852740000, "open": 0.1352, "high": 0.1353, "low": 0.1351, "close": 0.1353, "volume": 43321.2, "quote_volume": 5859.99237, "trades": 54, "taker_buy_volume": 14388.5, "taker_buy_quote": 1945.76808}, {"ts": 1768852800000, "open": 0.1353, "high": 0.1355, "low": 0.1353, "close": 0.1355, "volume": 96769.6, "quote_volume": 13109.51199, "trades": 62, "taker_buy_volume": 61481.2, "taker_buy_quote": 8330.03595}, {"ts": 1768852860000, "open": 0.1355, "high": 0.1358, "low": 0.1355, "close": 0.1358, "volume": 77543.5, "quote_volume": 10518.42179, "trades": 75, "taker_buy_volume": 64420.8, "taker_buy_quote": 8737.74405}, {"ts": 1768852920000, "open": 0.1358, "high": 0.1359, "low": 0.1357, "close": 0.1358, "volume": 40417.8, "quote_volume": 5487.02226, "trades": 67, "taker_buy_volume": 17943.1, "taker_buy_quote": 2436.04404}, {"ts": 1768852980000, "open": 0.1359, "high": 0.136, "low": 0.1358, "close": 0.136, "volume": 47131.9, "quote_volume": 6403.09697, "trades": 48, "taker_buy_volume": 29089.3, "taker_buy_quote": 3952.91189}, {"ts": 1768853040000, "open": 0.136, "high": 0.1361, "low": 0.1359, "close": 0.136, "volume": 94351.0, "quote_volume": 12827.97234, "trades": 109, "taker_buy_volume": 39387.0, "taker_buy_quote": 5354.52029}, {"ts": 1768853100000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 69342.4, "quote_volume": 9428.23945, "trades": 52, "taker_buy_volume": 66563.9, "taker_buy_quote": 9050.6413}, {"ts": 1768853160000, "open": 0.136, "high": 0.1361, "low": 0.1359, "close": 0.136, "volume": 13700.2, "quote_volume": 1862.93245, "trades": 34, "taker_buy_volume": 4194.4, "taker_buy_quote": 570.52115}, {"ts": 1768853220000, "open": 0.1361, "high": 0.1363, "low": 0.136, "close": 0.1361, "volume": 45435.9, "quote_volume": 6186.79851, "trades": 78, "taker_buy_volume": 42730.8, "taker_buy_quote": 5818.42012}, {"ts": 1768853280000, "open": 0.1362, "high": 0.1362, "low": 0.1357, "close": 0.1362, "volume": 73962.7, "quote_volume": 10048.35305, "trades": 143, "taker_buy_volume": 25288.4, "taker_buy_quote": 3438.38572}, {"ts": 1768853340000, "open": 0.1362, "high": 0.1364, "low": 0.1359, "close": 0.1359, "volume": 138914.3, "quote_volume": 18920.157, "trades": 143, "taker_buy_volume": 51472.0, "taker_buy_quote": 7016.24075}, {"ts": 1768853400000, "open": 0.1359, "high": 0.136, "low": 0.1358, "close": 0.136, "volume": 50078.1, "quote_volume": 6804.5451, "trades": 75, "taker_buy_volume": 44658.6, "taker_buy_quote": 6068.577}, {"ts": 1768853460000, "open": 0.1359, "high": 0.1361, "low": 0.1359, "close": 0.1359, "volume": 41722.0, "quote_volume": 5673.61574, "trades": 44, "taker_buy_volume": 12323.2, "taker_buy_quote": 1675.81266}, {"ts": 1768853520000, "open": 0.1359, "high": 0.136, "low": 0.1357, "close": 0.1358, "volume": 15897.3, "quote_volume": 2159.02798, "trades": 65, "taker_buy_volume": 10978.0, "taker_buy_quote": 1490.9956}, {"ts": 1768853580000, "open": 0.1358, "high": 0.1358, "low": 0.1357, "close": 0.1357, "volume": 17859.1, "quote_volume": 2425.24955, "trades": 21, "taker_buy_volume": 4139.9, "taker_buy_quote": 562.19842}, {"ts": 1768853640000, "open": 0.1357, "high": 0.1359, "low": 0.1357, "close": 0.1358, "volume": 16645.0, "quote_volume": 2260.30547, "trades": 39, "taker_buy_volume": 11494.4, "taker_buy_quote": 1561.00818}, {"ts": 1768853700000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 9868.5, "quote_volume": 1340.21673, "trades": 25, "taker_buy_volume": 6938.0, "taker_buy_quote": 942.25483}, {"ts": 1768853760000, "open": 0.1357, "high": 0.1361, "low": 0.1356, "close": 0.1361, "volume": 64406.8, "quote_volume": 8746.66356, "trades": 88, "taker_buy_volume": 39503.2, "taker_buy_quote": 5363.50761}, {"ts": 1768853820000, "open": 0.136, "high": 0.1361, "low": 0.1358, "close": 0.1358, "volume": 64108.9, "quote_volume": 8711.22636, "trades": 82, "taker_buy_volume": 40145.3, "taker_buy_quote": 5454.19309}, {"ts": 1768853880000, "open": 0.1359, "high": 0.1359, "low": 0.1358, "close": 0.1359, "volume": 9158.2, "quote_volume": 1243.8734, "trades": 30, "taker_buy_volume": 6962.1, "taker_buy_quote": 945.64302}, {"ts": 1768853940000, "open": 0.1358, "high": 0.1359, "low": 0.1357, "close": 0.1359, "volume": 34292.5, "quote_volume": 4656.49122, "trades": 61, "taker_buy_volume": 25394.6, "taker_buy_quote": 3448.29343}, {"ts": 1768854000000, "open": 0.1359, "high": 0.136, "low": 0.1358, "close": 0.1358, "volume": 17340.8, "quote_volume": 2356.30361, "trades": 46, "taker_buy_volume": 6350.5, "taker_buy_quote": 862.9162}, {"ts": 1768854060000, "open": 0.1358, "high": 0.136, "low": 0.1358, "close": 0.1358, "volume": 36647.0, "quote_volume": 4979.79549, "trades": 68, "taker_buy_volume": 23663.7, "taker_buy_quote": 3215.61487}, {"ts": 1768854120000, "open": 0.1359, "high": 0.1361, "low": 0.1358, "close": 0.1359, "volume": 64020.8, "quote_volume": 8703.4139, "trades": 82, "taker_buy_volume": 34279.0, "taker_buy_quote": 4661.08376}, {"ts": 1768854180000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.1359, "volume": 11879.9, "quote_volume": 1614.82973, "trades": 32, "taker_buy_volume": 5952.7, "taker_buy_quote": 809.32325}, {"ts": 1768854240000, "open": 0.1359, "high": 0.136, "low": 0.1358, "close": 0.1358, "volume": 12584.2, "quote_volume": 1710.16721, "trades": 24, "taker_buy_volume": 6778.2, "taker_buy_quote": 921.45188}, {"ts": 1768854300000, "open": 0.1359, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 1997.0, "quote_volume": 271.2925, "trades": 3, "taker_buy_volume": 999.0, "taker_buy_quote": 135.7641}, {"ts": 1768854360000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 80.3, "quote_volume": 10.90474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854420000, "open": 0.1358, "high": 0.136, "low": 0.1358, "close": 0.136, "volume": 21951.2, "quote_volume": 2983.45955, "trades": 19, "taker_buy_volume": 21780.6, "taker_buy_quote": 2960.29207}, {"ts": 1768854480000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.1359, "volume": 19910.0, "quote_volume": 2707.01625, "trades": 37, "taker_buy_volume": 4444.9, "taker_buy_quote": 604.39431}, {"ts": 1768854540000, "open": 0.136, "high": 0.136, "low": 0.1359, "close": 0.1359, "volume": 12117.2, "quote_volume": 1647.0774, "trades": 30, "taker_buy_volume": 3499.2, "taker_buy_quote": 475.8912}, {"ts": 1768854600000, "open": 0.1359, "high": 0.136, "low": 0.1357, "close": 0.1357, "volume": 70900.8, "quote_volume": 9630.65245, "trades": 67, "taker_buy_volume": 37815.1, "taker_buy_quote": 5136.47612}, {"ts": 1768854660000, "open": 0.1357, "high": 0.1359, "low": 0.1357, "close": 0.1358, "volume": 27644.5, "quote_volume": 3754.16155, "trades": 26, "taker_buy_volume": 18130.8, "taker_buy_quote": 2462.20995}, {"ts": 1768854720000, "open": 0.1357, "high": 0.1357, "low": 0.1356, "close": 0.1357, "volume": 51528.4, "quote_volume": 6989.37803, "trades": 59, "taker_buy_volume": 7459.3, "taker_buy_quote": 1012.07558}, {"ts": 1768854780000, "open": 0.1356, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 54105.3, "quote_volume": 7332.43574, "trades": 33, "taker_buy_volume": 14323.8, "taker_buy_quote": 1941.1737}, {"ts": 1768854840000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 2952.0, "quote_volume": 400.2912, "trades": 2, "taker_buy_volume": 2952.0, "taker_buy_quote": 400.2912}, {"ts": 1768854900000, "open": 0.1356, "high": 0.1356, "low": 0.1354, "close": 0.1355, "volume": 10711.5, "quote_volume": 1450.56027, "trades": 20, "taker_buy_volume": 450.1, "taker_buy_quote": 61.02616}, {"ts": 1768854960000, "open": 0.1355, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 6489.4, "quote_volume": 879.38739, "trades": 18, "taker_buy_volume": 5683.5, "taker_buy_quote": 770.18794}, {"ts": 1768855020000, "open": 0.1356, "high": 0.1358, "low": 0.1356, "close": 0.1357, "volume": 9440.3, "quote_volume": 1280.90302, "trades": 30, "taker_buy_volume": 6214.2, "taker_buy_quote": 843.13268}, {"ts": 1768855080000, "open": 0.1357, "high": 0.1357, "low": 0.1357, "close": 0.1357, "volume": 7268.2, "quote_volume": 986.29474, "trades": 9, "taker_buy_volume": 2449.1, "taker_buy_quote": 332.34287}, {"ts": 1768855140000, "open": 0.1358, "high": 0.1359, "low": 0.1357, "close": 0.1357, "volume": 4457.7, "quote_volume": 605.26084, "trades": 24, "taker_buy_volume": 1900.9, "taker_buy_quote": 258.16412}, {"ts": 1768855200000, "open": 0.1356, "high": 0.1356, "low": 0.1356, "close": 0.1356, "volume": 2844.2, "quote_volume": 385.67352, "trades": 18, "taker_buy_volume": 1295.1, "taker_buy_quote": 175.61556}, {"ts": 1768855260000, "open": 0.1356, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 14736.4, "quote_volume": 1998.00897, "trades": 33, "taker_buy_volume": 1429.0, "taker_buy_quote": 193.7724}, {"ts": 1768855320000, "open": 0.1355, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 1157.2, "quote_volume": 156.80796, "trades": 7, "taker_buy_volume": 1084.2, "taker_buy_quote": 146.91646}, {"ts": 1768855380000, "open": 0.1355, "high": 0.1355, "low": 0.1355, "close": 0.1355, "volume": 2388.2, "quote_volume": 323.6011, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855440000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 365.5, "quote_volume": 49.4887, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855500000, "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 15593.1, "quote_volume": 2111.30574, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855560000, "open": 0.1353, "high": 0.1353, "low": 0.1351, "close": 0.1352, "volume": 87181.8, "quote_volume": 11786.20306, "trades": 71, "taker_buy_volume": 12072.8, "taker_buy_quote": 1632.13386}, {"ts": 1768855620000, "open": 0.1351, "high": 0.1352, "low": 0.1349, "close": 0.1349, "volume": 100711.3, "quote_volume": 13602.82558, "trades": 93, "taker_buy_volume": 26670.7, "taker_buy_quote": 3603.11941}, {"ts": 1768855680000, "open": 0.1349, "high": 0.135, "low": 0.1349, "close": 0.1349, "volume": 38621.7, "quote_volume": 5210.2118, "trades": 46, "taker_buy_volume": 6546.8, "taker_buy_quote": 883.30779}, {"ts": 1768855740000, "open": 0.135, "high": 0.1351, "low": 0.135, "close": 0.135, "volume": 3630.3, "quote_volume": 490.22504, "trades": 20, "taker_buy_volume": 2643.3, "taker_buy_quote": 356.89614}, {"ts": 1768855800000, "open": 0.135, "high": 0.1352, "low": 0.135, "close": 0.135, "volume": 8924.7, "quote_volume": 1205.21782, "trades": 40, "taker_buy_volume": 3229.4, "taker_buy_quote": 436.19894}, {"ts": 1768855860000, "open": 0.1351, "high": 0.1351, "low": 0.1349, "close": 0.1349, "volume": 12141.7, "quote_volume": 1638.24863, "trades": 33, "taker_buy_volume": 8584.0, "taker_buy_quote": 1158.14886}, {"ts": 1768855920000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 3053.5, "quote_volume": 412.2225, "trades": 7, "taker_buy_volume": 3053.5, "taker_buy_quote": 412.2225}, {"ts": 1768855980000, "open": 0.135, "high": 0.1351, "low": 0.1349, "close": 0.1349, "volume": 28017.5, "quote_volume": 3780.52895, "trades": 51, "taker_buy_volume": 7866.7, "taker_buy_quote": 1062.07865}, {"ts": 1768856040000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 9436.3, "quote_volume": 1273.9005, "trades": 16, "taker_buy_volume": 1093.4, "taker_buy_quote": 147.609}, {"ts": 1768856100000, "open": 0.135, "high": 0.1351, "low": 0.1349, "close": 0.135, "volume": 2475.9, "quote_volume": 334.24651, "trades": 13, "taker_buy_volume": 1258.2, "taker_buy_quote": 169.86536}, {"ts": 1768856160000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.1349, "volume": 5441.5, "quote_volume": 734.10052, "trades": 21, "taker_buy_volume": 3976.5, "taker_buy_quote": 536.47202}, {"ts": 1768856220000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.1349, "volume": 2518.3, "quote_volume": 339.96302, "trades": 15, "taker_buy_volume": 1292.2, "taker_buy_quote": 174.447}, {"ts": 1768856280000, "open": 0.1349, "high": 0.1351, "low": 0.1349, "close": 0.135, "volume": 4762.1, "quote_volume": 642.94055, "trades": 10, "taker_buy_volume": 1622.9, "taker_buy_quote": 219.15632}, {"ts": 1768856340000, "open": 0.1351, "high": 0.1351, "low": 0.135, "close": 0.135, "volume": 38644.8, "quote_volume": 5217.0775, "trades": 30, "taker_buy_volume": 20090.8, "taker_buy_quote": 2712.2875}, {"ts": 1768856400000, "open": 0.1351, "high": 0.1353, "low": 0.1351, "close": 0.1351, "volume": 113962.9, "quote_volume": 15406.85987, "trades": 118, "taker_buy_volume": 60526.2, "taker_buy_quote": 8179.53429}, {"ts": 1768856460000, "open": 0.1351, "high": 0.1351, "low": 0.135, "close": 0.1351, "volume": 156336.8, "quote_volume": 21107.70495, "trades": 38, "taker_buy_volume": 131649.0, "taker_buy_quote": 17774.65781}, {"ts": 1768856520000, "open": 0.1351, "high": 0.1351, "low": 0.135, "close": 0.135, "volume": 16664.2, "quote_volume": 2251.21542, "trades": 18, "taker_buy_volume": 9824.1, "taker_buy_quote": 1327.23591}, {"ts": 1768856580000, "open": 0.1349, "high": 0.1349, "low": 0.1348, "close": 0.1349, "volume": 50291.9, "quote_volume": 6781.40259, "trades": 45, "taker_buy_volume": 16235.9, "taker_buy_quote": 2189.53471}, {"ts": 1768856640000, "open": 0.1348, "high": 0.1351, "low": 0.1348, "close": 0.1351, "volume": 24827.0, "quote_volume": 3352.41388, "trades": 47, "taker_buy_volume": 15609.2, "taker_buy_quote": 2108.03418}, {"ts": 1768856700000, "open": 0.1351, "high": 0.1352, "low": 0.135, "close": 0.135, "volume": 20446.9, "quote_volume": 2762.78556, "trades": 31, "taker_buy_volume": 7487.8, "taker_buy_quote": 1011.71347}, {"ts": 1768856760000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.1349, "volume": 30753.0, "quote_volume": 4150.23922, "trades": 52, "taker_buy_volume": 15390.3, "taker_buy_quote": 2076.95248}, {"ts": 1768856820000, "open": 0.135, "high": 0.135, "low": 0.1348, "close": 0.1348, "volume": 14117.8, "quote_volume": 1904.16156, "trades": 46, "taker_buy_volume": 8406.7, "taker_buy_quote": 1133.92879}, {"ts": 1768856880000, "open": 0.1347, "high": 0.1348, "low": 0.1347, "close": 0.1347, "volume": 399.3, "quote_volume": 53.79412, "trades": 8, "taker_buy_volume": 84.1, "taker_buy_quote": 11.33668}, {"ts": 1768856940000, "open": 0.1348, "high": 0.1348, "low": 0.1347, "close": 0.1348, "volume": 407.7, "quote_volume": 54.93608, "trades": 4, "taker_buy_volume": 188.9, "taker_buy_quote": 25.46372}, {"ts": 1768857000000, "open": 0.1348, "high": 0.1348, "low": 0.1347, "close": 0.1347, "volume": 33596.9, "quote_volume": 4528.77089, "trades": 33, "taker_buy_volume": 9840.2, "taker_buy_quote": 1326.45896}, {"ts": 1768857060000, "open": 0.1348, "high": 0.1349, "low": 0.1347, "close": 0.1347, "volume": 47538.0, "quote_volume": 6404.50218, "trades": 102, "taker_buy_volume": 26565.9, "taker_buy_quote": 3579.46123}, {"ts": 1768857120000, "open": 0.1347, "high": 0.1349, "low": 0.1343, "close": 0.1344, "volume": 155232.4, "quote_volume": 20880.73842, "trades": 164, "taker_buy_volume": 26006.5, "taker_buy_quote": 3500.66033}, {"ts": 1768857180000, "open": 0.1344, "high": 0.1344, "low": 0.1343, "close": 0.1343, "volume": 12836.9, "quote_volume": 1724.53982, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857240000, "open": 0.1343, "high": 0.1343, "low": 0.1342, "close": 0.1343, "volume": 47624.1, "quote_volume": 6395.07545, "trades": 40, "taker_buy_volume": 26229.6, "taker_buy_quote": 3522.63528}, {"ts": 1768857300000, "open": 0.1343, "high": 0.1345, "low": 0.1343, "close": 0.1344, "volume": 14802.7, "quote_volume": 1989.51153, "trades": 35, "taker_buy_volume": 11762.2, "taker_buy_quote": 1581.02582}, {"ts": 1768857360000, "open": 0.1343, "high": 0.1344, "low": 0.1343, "close": 0.1344, "volume": 75542.5, "quote_volume": 10146.33226, "trades": 63, "taker_buy_volume": 47842.2, "taker_buy_quote": 6425.68692}, {"ts": 1768857420000, "open": 0.1344, "high": 0.1344, "low": 0.1341, "close": 0.1342, "volume": 56218.0, "quote_volume": 7542.70443, "trades": 78, "taker_buy_volume": 7175.6, "taker_buy_quote": 962.8171}, {"ts": 1768857480000, "open": 0.1342, "high": 0.1342, "low": 0.134, "close": 0.1341, "volume": 41505.0, "quote_volume": 5567.09671, "trades": 57, "taker_buy_volume": 16141.2, "taker_buy_quote": 2165.2339}, {"ts": 1768857540000, "open": 0.1342, "high": 0.1342, "low": 0.1338, "close": 0.1338, "volume": 129598.9, "quote_volume": 17355.3262, "trades": 117, "taker_buy_volume": 14357.3, "taker_buy_quote": 1923.37526}, {"ts": 1768857600000, "open": 0.1337, "high": 0.1339, "low": 0.1337, "close": 0.1339, "volume": 28309.5, "quote_volume": 3788.05088, "trades": 42, "taker_buy_volume": 20889.1, "taker_buy_quote": 2795.26068}, {"ts": 1768857660000, "open": 0.1338, "high": 0.134, "low": 0.1338, "close": 0.134, "volume": 33832.2, "quote_volume": 4530.10552, "trades": 45, "taker_buy_volume": 21288.6, "taker_buy_quote": 2851.48575}, {"ts": 1768857720000, "open": 0.1339, "high": 0.1343, "low": 0.1338, "close": 0.1342, "volume": 114176.2, "quote_volume": 15314.05473, "trades": 95, "taker_buy_volume": 73312.2, "taker_buy_quote": 9834.93101}, {"ts": 1768857780000, "open": 0.1342, "high": 0.1342, "low": 0.1341, "close": 0.1342, "volume": 611.1, "quote_volume": 82.00102, "trades": 3, "taker_buy_volume": 525.1, "taker_buy_quote": 70.46842}, {"ts": 1768857840000, "open": 0.1341, "high": 0.1341, "low": 0.134, "close": 0.134, "volume": 4713.7, "quote_volume": 631.90044, "trades": 30, "taker_buy_volume": 917.1, "taker_buy_quote": 122.98311}, {"ts": 1768857900000, "open": 0.134, "high": 0.1341, "low": 0.134, "close": 0.134, "volume": 1030.2, "quote_volume": 138.05478, "trades": 8, "taker_buy_volume": 79.8, "taker_buy_quote": 10.70118}, {"ts": 1768857960000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 7764.2, "quote_volume": 1039.71104, "trades": 11, "taker_buy_volume": 846.6, "taker_buy_quote": 113.4444}, {"ts": 1768858020000, "open": 0.1339, "high": 0.1339, "low": 0.1337, "close": 0.1337, "volume": 52121.4, "quote_volume": 6972.09665, "trades": 55, "taker_buy_volume": 24580.6, "taker_buy_quote": 3286.78445}, {"ts": 1768858080000, "open": 0.1337, "high": 0.1338, "low": 0.1337, "close": 0.1338, "volume": 307.3, "quote_volume": 41.09722, "trades": 2, "taker_buy_volume": 112.1, "taker_buy_quote": 14.99898}, {"ts": 1768858140000, "open": 0.1337, "high": 0.1338, "low": 0.1337, "close": 0.1338, "volume": 215.9, "quote_volume": 28.87693, "trades": 4, "taker_buy_volume": 111.0, "taker_buy_quote": 14.8518}, {"ts": 1768858200000, "open": 0.1338, "high": 0.1339, "low": 0.1337, "close": 0.1338, "volume": 31670.3, "quote_volume": 4236.83648, "trades": 45, "taker_buy_volume": 15111.3, "taker_buy_quote": 2021.36516}, {"ts": 1768858260000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 27856.1, "quote_volume": 3729.93179, "trades": 20, "taker_buy_volume": 20452.4, "taker_buy_quote": 2738.57636}, {"ts": 1768858320000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 9908.8, "quote_volume": 1326.78832, "trades": 17, "taker_buy_volume": 7474.0, "taker_buy_quote": 1000.7686}, {"ts": 1768858380000, "open": 0.1339, "high": 0.1339, "low": 0.1337, "close": 0.1337, "volume": 84651.4, "quote_volume": 11326.12309, "trades": 82, "taker_buy_volume": 12012.1, "taker_buy_quote": 1608.42019}, {"ts": 1768858440000, "open": 0.1337, "high": 0.1338, "low": 0.1336, "close": 0.1337, "volume": 29957.0, "quote_volume": 4005.43824, "trades": 52, "taker_buy_volume": 14761.7, "taker_buy_quote": 1974.31273}, {"ts": 1768858500000, "open": 0.1336, "high": 0.1341, "low": 0.1336, "close": 0.1341, "volume": 75166.3, "quote_volume": 10062.01023, "trades": 61, "taker_buy_volume": 72073.2, "taker_buy_quote": 9648.16915}, {"ts": 1768858560000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 43831.6, "quote_volume": 5871.97786, "trades": 55, "taker_buy_volume": 25468.9, "taker_buy_quote": 3412.8326}, {"ts": 1768858620000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 624.2, "quote_volume": 83.6428, "trades": 1, "taker_buy_volume": 624.2, "taker_buy_quote": 83.6428}, {"ts": 1768858680000, "open": 0.134, "high": 0.1341, "low": 0.1339, "close": 0.1339, "volume": 13280.7, "quote_volume": 1778.80881, "trades": 32, "taker_buy_volume": 8784.7, "taker_buy_quote": 1176.68703}, {"ts": 1768858740000, "open": 0.1339, "high": 0.1341, "low": 0.1339, "close": 0.134, "volume": 12601.1, "quote_volume": 1688.66278, "trades": 30, "taker_buy_volume": 4354.7, "taker_buy_quote": 583.67685}, {"ts": 1768858800000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.134, "volume": 9144.8, "quote_volume": 1225.39512, "trades": 24, "taker_buy_volume": 8029.4, "taker_buy_quote": 1075.9396}, {"ts": 1768858860000, "open": 0.134, "high": 0.134, "low": 0.1338, "close": 0.1338, "volume": 22436.7, "quote_volume": 3005.0518, "trades": 41, "taker_buy_volume": 617.2, "taker_buy_quote": 82.7048}, {"ts": 1768858920000, "open": 0.1337, "high": 0.1338, "low": 0.1337, "close": 0.1337, "volume": 11014.7, "quote_volume": 1472.89612, "trades": 27, "taker_buy_volume": 7394.1, "taker_buy_quote": 988.8219}, {"ts": 1768858980000, "open": 0.1337, "high": 0.1339, "low": 0.1337, "close": 0.1338, "volume": 12591.1, "quote_volume": 1684.97177, "trades": 19, "taker_buy_volume": 10702.3, "taker_buy_quote": 1432.2707}, {"ts": 1768859040000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.134, "volume": 3150.2, "quote_volume": 422.00058, "trades": 12, "taker_buy_volume": 3069.5, "taker_buy_quote": 411.19485}, {"ts": 1768859100000, "open": 0.1339, "high": 0.1341, "low": 0.1339, "close": 0.134, "volume": 8539.0, "quote_volume": 1144.50935, "trades": 28, "taker_buy_volume": 7047.5, "taker_buy_quote": 944.6637}, {"ts": 1768859160000, "open": 0.134, "high": 0.1341, "low": 0.134, "close": 0.1341, "volume": 11734.9, "quote_volume": 1572.7753, "trades": 10, "taker_buy_volume": 11734.9, "taker_buy_quote": 1572.7753}, {"ts": 1768859220000, "open": 0.134, "high": 0.134, "low": 0.1338, "close": 0.1339, "volume": 59240.5, "quote_volume": 7927.97177, "trades": 82, "taker_buy_volume": 6509.2, "taker_buy_quote": 871.26388}, {"ts": 1768859280000, "open": 0.1339, "high": 0.1339, "low": 0.1338, "close": 0.1338, "volume": 1082.1, "quote_volume": 144.78871, "trades": 6, "taker_buy_volume": 85.5, "taker_buy_quote": 11.44363}, {"ts": 1768859340000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 1392.7, "quote_volume": 186.20399, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859400000, "open": 0.1336, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 456.7, "quote_volume": 61.02962, "trades": 12, "taker_buy_volume": 145.0, "taker_buy_quote": 19.3865}, {"ts": 1768859460000, "open": 0.1336, "high": 0.1337, "low": 0.1336, "close": 0.1337, "volume": 1136.4, "quote_volume": 151.83203, "trades": 5, "taker_buy_volume": 89.9, "taker_buy_quote": 12.01963}, {"ts": 1768859520000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 3026.2, "quote_volume": 404.30032, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859580000, "open": 0.1336, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 11005.4, "quote_volume": 1470.62927, "trades": 16, "taker_buy_volume": 10924.0, "taker_buy_quote": 1459.75423}, {"ts": 1768859640000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 3106.1, "quote_volume": 415.28557, "trades": 2, "taker_buy_volume": 3106.1, "taker_buy_quote": 415.28557}, {"ts": 1768859700000, "open": 0.1337, "high": 0.1338, "low": 0.1337, "close": 0.1338, "volume": 14175.0, "quote_volume": 1895.5595, "trades": 16, "taker_buy_volume": 9342.6, "taker_buy_quote": 1249.46762}, {"ts": 1768859760000, "open": 0.1338, "high": 0.1338, "low": 0.1337, "close": 0.1337, "volume": 2750.6, "quote_volume": 368.01402, "trades": 21, "taker_buy_volume": 2588.0, "taker_buy_quote": 346.2744}, {"ts": 1768859820000, "open": 0.1338, "high": 0.1339, "low": 0.1338, "close": 0.1338, "volume": 18239.6, "quote_volume": 2440.77988, "trades": 31, "taker_buy_volume": 6118.9, "taker_buy_quote": 819.03022}, {"ts": 1768859880000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 33995.6, "quote_volume": 4548.61128, "trades": 30, "taker_buy_volume": 4729.0, "taker_buy_quote": 632.7402}, {"ts": 1768859940000, "open": 0.1339, "high": 0.1339, "low": 0.1336, "close": 0.1336, "volume": 61183.2, "quote_volume": 8181.60728, "trades": 73, "taker_buy_volume": 31522.0, "taker_buy_quote": 4215.09547}, {"ts": 1768860000000, "open": 0.1336, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 24595.8, "quote_volume": 3286.11107, "trades": 47, "taker_buy_volume": 12097.3, "taker_buy_quote": 1616.31147}, {"ts": 1768860060000, "open": 0.1336, "high": 0.1339, "low": 0.1336, "close": 0.1338, "volume": 150202.7, "quote_volume": 20070.34857, "trades": 73, "taker_buy_volume": 136772.8, "taker_buy_quote": 18275.90765}, {"ts": 1768860120000, "open": 0.1337, "high": 0.1339, "low": 0.1337, "close": 0.1339, "volume": 21044.5, "quote_volume": 2816.1522, "trades": 38, "taker_buy_volume": 16105.4, "taker_buy_quote": 2155.51205}, {"ts": 1768860180000, "open": 0.1339, "high": 0.134, "low": 0.1338, "close": 0.1338, "volume": 25499.0, "quote_volume": 3414.39887, "trades": 31, "taker_buy_volume": 14643.8, "taker_buy_quote": 1961.12592}, {"ts": 1768860240000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.134, "volume": 9179.6, "quote_volume": 1229.15639, "trades": 13, "taker_buy_volume": 9026.6, "taker_buy_quote": 1208.66969}, {"ts": 1768860300000, "open": 0.1339, "high": 0.1341, "low": 0.1339, "close": 0.1341, "volume": 9193.0, "quote_volume": 1232.63735, "trades": 14, "taker_buy_volume": 9035.3, "taker_buy_quote": 1211.5135}, {"ts": 1768860360000, "open": 0.134, "high": 0.134, "low": 0.1338, "close": 0.1338, "volume": 31322.0, "quote_volume": 4193.85061, "trades": 65, "taker_buy_volume": 7324.0, "taker_buy_quote": 980.5536}, {"ts": 1768860420000, "open": 0.1338, "high": 0.1339, "low": 0.1337, "close": 0.1339, "volume": 12966.4, "quote_volume": 1735.08037, "trades": 28, "taker_buy_volume": 8999.4, "taker_buy_quote": 1204.40828}, {"ts": 1768860480000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 2989.0, "quote_volume": 400.2271, "trades": 19, "taker_buy_volume": 2989.0, "taker_buy_quote": 400.2271}, {"ts": 1768860540000, "open": 0.1339, "high": 0.1341, "low": 0.1339, "close": 0.134, "volume": 17128.0, "quote_volume": 2295.12219, "trades": 26, "taker_buy_volume": 11503.2, "taker_buy_quote": 1541.62936}, {"ts": 1768860600000, "open": 0.1339, "high": 0.1339, "low": 0.1337, "close": 0.1337, "volume": 39917.6, "quote_volume": 5342.3666, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860660000, "open": 0.1338, "high": 0.1338, "low": 0.1336, "close": 0.1337, "volume": 23678.1, "quote_volume": 3165.76762, "trades": 20, "taker_buy_volume": 14913.3, "taker_buy_quote": 1993.90821}, {"ts": 1768860720000, "open": 0.1337, "high": 0.1337, "low": 0.133, "close": 0.133, "volume": 280242.0, "quote_volume": 37336.2816, "trades": 214, "taker_buy_volume": 46126.0, "taker_buy_quote": 6143.21397}, {"ts": 1768860780000, "open": 0.133, "high": 0.1332, "low": 0.1325, "close": 0.1327, "volume": 855040.5, "quote_volume": 113510.84684, "trades": 501, "taker_buy_volume": 399859.3, "taker_buy_quote": 53119.06114}, {"ts": 1768860840000, "open": 0.1327, "high": 0.1329, "low": 0.1326, "close": 0.1328, "volume": 76714.5, "quote_volume": 10179.18368, "trades": 74, "taker_buy_volume": 30097.0, "taker_buy_quote": 3995.17668}, {"ts": 1768860900000, "open": 0.1329, "high": 0.133, "low": 0.1328, "close": 0.1329, "volume": 78051.5, "quote_volume": 10373.57524, "trades": 93, "taker_buy_volume": 27695.2, "taker_buy_quote": 3682.96768}, {"ts": 1768860960000, "open": 0.1329, "high": 0.1329, "low": 0.1327, "close": 0.1329, "volume": 51889.2, "quote_volume": 6890.91781, "trades": 81, "taker_buy_volume": 2272.8, "taker_buy_quote": 302.01747}, {"ts": 1768861020000, "open": 0.1329, "high": 0.133, "low": 0.1328, "close": 0.1329, "volume": 72625.7, "quote_volume": 9653.93151, "trades": 98, "taker_buy_volume": 22451.4, "taker_buy_quote": 2985.91329}, {"ts": 1768861080000, "open": 0.133, "high": 0.1331, "low": 0.1329, "close": 0.133, "volume": 53445.0, "quote_volume": 7106.46666, "trades": 68, "taker_buy_volume": 11673.1, "taker_buy_quote": 1553.33981}, {"ts": 1768861140000, "open": 0.1331, "high": 0.1332, "low": 0.1326, "close": 0.1327, "volume": 98144.8, "quote_volume": 13033.82833, "trades": 105, "taker_buy_volume": 36371.3, "taker_buy_quote": 4831.31617}, {"ts": 1768861200000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 44653.4, "quote_volume": 5925.22706, "trades": 39, "taker_buy_volume": 16658.1, "taker_buy_quote": 2210.52987}, {"ts": 1768861260000, "open": 0.1327, "high": 0.1331, "low": 0.1327, "close": 0.1328, "volume": 112332.2, "quote_volume": 14923.95924, "trades": 92, "taker_buy_volume": 72103.7, "taker_buy_quote": 9581.1714}, {"ts": 1768861320000, "open": 0.1328, "high": 0.1329, "low": 0.1327, "close": 0.1327, "volume": 31854.3, "quote_volume": 4230.45545, "trades": 51, "taker_buy_volume": 18435.7, "taker_buy_quote": 2448.77526}, {"ts": 1768861380000, "open": 0.1327, "high": 0.133, "low": 0.1327, "close": 0.1329, "volume": 52177.0, "quote_volume": 6926.88305, "trades": 72, "taker_buy_volume": 35796.8, "taker_buy_quote": 4752.53749}, {"ts": 1768861440000, "open": 0.1329, "high": 0.1329, "low": 0.1328, "close": 0.1329, "volume": 15188.1, "quote_volume": 2018.42622, "trades": 37, "taker_buy_volume": 1112.8, "taker_buy_quote": 147.89112}, {"ts": 1768861500000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 22190.5, "quote_volume": 2952.39807, "trades": 27, "taker_buy_volume": 12134.4, "taker_buy_quote": 1614.73629}, {"ts": 1768861560000, "open": 0.133, "high": 0.1331, "low": 0.1329, "close": 0.1331, "volume": 32877.0, "quote_volume": 4372.92287, "trades": 39, "taker_buy_volume": 20267.4, "taker_buy_quote": 2695.8651}, {"ts": 1768861620000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 8965.7, "quote_volume": 1193.25242, "trades": 21, "taker_buy_volume": 8143.2, "taker_buy_quote": 1083.85992}, {"ts": 1768861680000, "open": 0.1331, "high": 0.1332, "low": 0.1331, "close": 0.1331, "volume": 36447.0, "quote_volume": 4851.5783, "trades": 35, "taker_buy_volume": 17290.8, "taker_buy_quote": 2301.88808}, {"ts": 1768861740000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 4314.4, "quote_volume": 574.24664, "trades": 13, "taker_buy_volume": 2088.2, "taker_buy_quote": 277.93942}, {"ts": 1768861800000, "open": 0.133, "high": 0.1332, "low": 0.133, "close": 0.1331, "volume": 48700.4, "quote_volume": 6485.88002, "trades": 56, "taker_buy_volume": 28413.3, "taker_buy_quote": 3784.41408}, {"ts": 1768861860000, "open": 0.133, "high": 0.133, "low": 0.1328, "close": 0.1329, "volume": 66195.3, "quote_volume": 8793.76718, "trades": 116, "taker_buy_volume": 14334.9, "taker_buy_quote": 1904.76979}, {"ts": 1768861920000, "open": 0.1329, "high": 0.1329, "low": 0.1328, "close": 0.1329, "volume": 10761.1, "quote_volume": 1429.62283, "trades": 25, "taker_buy_volume": 7040.5, "taker_buy_quote": 935.2798}, {"ts": 1768861980000, "open": 0.1328, "high": 0.133, "low": 0.1328, "close": 0.1328, "volume": 15420.7, "quote_volume": 2048.92115, "trades": 31, "taker_buy_volume": 6794.1, "taker_buy_quote": 903.1909}, {"ts": 1768862040000, "open": 0.1327, "high": 0.1327, "low": 0.1323, "close": 0.1325, "volume": 142264.4, "quote_volume": 18839.07184, "trades": 103, "taker_buy_volume": 34035.2, "taker_buy_quote": 4507.34781}, {"ts": 1768862100000, "open": 0.1325, "high": 0.1328, "low": 0.1325, "close": 0.1328, "volume": 40838.9, "quote_volume": 5415.18369, "trades": 38, "taker_buy_volume": 35490.7, "taker_buy_quote": 4705.63961}, {"ts": 1768862160000, "open": 0.1327, "high": 0.1328, "low": 0.1326, "close": 0.1327, "volume": 63079.6, "quote_volume": 8369.69329, "trades": 38, "taker_buy_volume": 22151.7, "taker_buy_quote": 2939.83219}, {"ts": 1768862220000, "open": 0.1327, "high": 0.1328, "low": 0.1326, "close": 0.1327, "volume": 22966.3, "quote_volume": 3047.17191, "trades": 31, "taker_buy_volume": 1067.9, "taker_buy_quote": 141.71936}, {"ts": 1768862280000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 33612.9, "quote_volume": 4460.43183, "trades": 20, "taker_buy_volume": 30007.5, "taker_buy_quote": 3981.99525}, {"ts": 1768862340000, "open": 0.1327, "high": 0.1328, "low": 0.132, "close": 0.1324, "volume": 163351.2, "quote_volume": 21622.01195, "trades": 185, "taker_buy_volume": 42311.3, "taker_buy_quote": 5598.62649}, {"ts": 1768862400000, "open": 0.1324, "high": 0.1326, "low": 0.132, "close": 0.1323, "volume": 1608615.3, "quote_volume": 212492.93192, "trades": 538, "taker_buy_volume": 160364.5, "taker_buy_quote": 21205.06988}, {"ts": 1768862460000, "open": 0.1323, "high": 0.1323, "low": 0.132, "close": 0.132, "volume": 37243.6, "quote_volume": 4920.96222, "trades": 76, "taker_buy_volume": 279.9, "taker_buy_quote": 37.03077}, {"ts": 1768862520000, "open": 0.132, "high": 0.1322, "low": 0.1316, "close": 0.1317, "volume": 129816.1, "quote_volume": 17128.1867, "trades": 124, "taker_buy_volume": 13799.2, "taker_buy_quote": 1821.16757}, {"ts": 1768862580000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 37839.9, "quote_volume": 4983.97344, "trades": 63, "taker_buy_volume": 13034.8, "taker_buy_quote": 1717.15341}, {"ts": 1768862640000, "open": 0.1317, "high": 0.1319, "low": 0.1317, "close": 0.1319, "volume": 10886.6, "quote_volume": 1434.36031, "trades": 25, "taker_buy_volume": 3136.9, "taker_buy_quote": 413.45502}, {"ts": 1768862700000, "open": 0.1319, "high": 0.1321, "low": 0.1319, "close": 0.132, "volume": 45385.5, "quote_volume": 5989.84032, "trades": 48, "taker_buy_volume": 11237.9, "taker_buy_quote": 1482.57034}, {"ts": 1768862760000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 297.2, "quote_volume": 39.20977, "trades": 4, "taker_buy_volume": 90.9, "taker_buy_quote": 11.9988}, {"ts": 1768862820000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1318, "volume": 8869.0, "quote_volume": 1169.82111, "trades": 21, "taker_buy_volume": 609.9, "taker_buy_quote": 80.45734}, {"ts": 1768862880000, "open": 0.1318, "high": 0.132, "low": 0.1317, "close": 0.132, "volume": 50295.0, "quote_volume": 6630.13181, "trades": 62, "taker_buy_volume": 20519.9, "taker_buy_quote": 2705.80919}, {"ts": 1768862940000, "open": 0.1319, "high": 0.1324, "low": 0.1319, "close": 0.1324, "volume": 61317.6, "quote_volume": 8108.48771, "trades": 56, "taker_buy_volume": 60236.4, "taker_buy_quote": 7965.84735}, {"ts": 1768863000000, "open": 0.1323, "high": 0.1324, "low": 0.1323, "close": 0.1324, "volume": 32639.2, "quote_volume": 4318.17761, "trades": 34, "taker_buy_volume": 114.5, "taker_buy_quote": 15.1598}, {"ts": 1768863060000, "open": 0.1324, "high": 0.1328, "low": 0.1324, "close": 0.1326, "volume": 86625.2, "quote_volume": 11487.87742, "trades": 72, "taker_buy_volume": 84499.7, "taker_buy_quote": 11206.03251}, {"ts": 1768863120000, "open": 0.1326, "high": 0.1327, "low": 0.1324, "close": 0.1325, "volume": 74798.8, "quote_volume": 9920.01786, "trades": 53, "taker_buy_volume": 50090.6, "taker_buy_quote": 6644.96809}, {"ts": 1768863180000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 341.8, "quote_volume": 45.26571, "trades": 3, "taker_buy_volume": 113.9, "taker_buy_quote": 15.09175}, {"ts": 1768863240000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 8534.3, "quote_volume": 1129.94132, "trades": 15, "taker_buy_volume": 2264.1, "taker_buy_quote": 299.76684}, {"ts": 1768863300000, "open": 0.1324, "high": 0.1324, "low": 0.1323, "close": 0.1324, "volume": 1630.8, "quote_volume": 215.90658, "trades": 10, "taker_buy_volume": 1517.4, "taker_buy_quote": 200.90376}, {"ts": 1768863360000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 5196.5, "quote_volume": 688.11469, "trades": 14, "taker_buy_volume": 4813.4, "taker_buy_quote": 637.39225}, {"ts": 1768863420000, "open": 0.1324, "high": 0.1327, "low": 0.1324, "close": 0.1325, "volume": 45507.8, "quote_volume": 6032.36578, "trades": 45, "taker_buy_volume": 40823.3, "taker_buy_quote": 5411.27711}, {"ts": 1768863480000, "open": 0.1325, "high": 0.1326, "low": 0.1323, "close": 0.1323, "volume": 93554.6, "quote_volume": 12394.68195, "trades": 78, "taker_buy_volume": 32555.6, "taker_buy_quote": 4313.22733}, {"ts": 1768863540000, "open": 0.1323, "high": 0.1323, "low": 0.1321, "close": 0.1322, "volume": 27177.9, "quote_volume": 3593.24634, "trades": 43, "taker_buy_volume": 17604.5, "taker_buy_quote": 2327.32618}, {"ts": 1768863600000, "open": 0.1323, "high": 0.1331, "low": 0.1323, "close": 0.1331, "volume": 157490.4, "quote_volume": 20903.20588, "trades": 139, "taker_buy_volume": 135299.4, "taker_buy_quote": 17957.72793}, {"ts": 1768863660000, "open": 0.133, "high": 0.1332, "low": 0.133, "close": 0.1331, "volume": 21784.5, "quote_volume": 2899.24677, "trades": 22, "taker_buy_volume": 18257.1, "taker_buy_quote": 2430.06481}, {"ts": 1768863720000, "open": 0.1332, "high": 0.1332, "low": 0.1329, "close": 0.1331, "volume": 85577.8, "quote_volume": 11388.8521, "trades": 128, "taker_buy_volume": 68332.2, "taker_buy_quote": 9093.61885}, {"ts": 1768863780000, "open": 0.1332, "high": 0.1332, "low": 0.1328, "close": 0.1328, "volume": 71407.2, "quote_volume": 9490.89865, "trades": 110, "taker_buy_volume": 43495.0, "taker_buy_quote": 5781.68627}, {"ts": 1768863840000, "open": 0.1329, "high": 0.1332, "low": 0.1329, "close": 0.1331, "volume": 113075.7, "quote_volume": 15039.74187, "trades": 134, "taker_buy_volume": 69435.1, "taker_buy_quote": 9236.38672}, {"ts": 1768863900000, "open": 0.1331, "high": 0.1332, "low": 0.133, "close": 0.133, "volume": 101304.7, "quote_volume": 13485.23317, "trades": 120, "taker_buy_volume": 81421.0, "taker_buy_quote": 10837.89234}, {"ts": 1768863960000, "open": 0.1331, "high": 0.1333, "low": 0.1331, "close": 0.1332, "volume": 59766.2, "quote_volume": 7957.63821, "trades": 106, "taker_buy_volume": 26445.2, "taker_buy_quote": 3521.34564}, {"ts": 1768864020000, "open": 0.1332, "high": 0.1333, "low": 0.1327, "close": 0.133, "volume": 110381.5, "quote_volume": 14688.45589, "trades": 191, "taker_buy_volume": 52346.7, "taker_buy_quote": 6961.47252}, {"ts": 1768864080000, "open": 0.133, "high": 0.1334, "low": 0.133, "close": 0.1334, "volume": 99248.8, "quote_volume": 13227.06387, "trades": 128, "taker_buy_volume": 82644.6, "taker_buy_quote": 11016.3123}, {"ts": 1768864140000, "open": 0.1333, "high": 0.1335, "low": 0.1332, "close": 0.1334, "volume": 41797.8, "quote_volume": 5574.53433, "trades": 73, "taker_buy_volume": 31989.7, "taker_buy_quote": 4266.41532}, {"ts": 1768864200000, "open": 0.1333, "high": 0.1333, "low": 0.1331, "close": 0.1331, "volume": 35088.7, "quote_volume": 4672.74846, "trades": 98, "taker_buy_volume": 21674.8, "taker_buy_quote": 2885.78819}, {"ts": 1768864260000, "open": 0.1331, "high": 0.1338, "low": 0.1331, "close": 0.1337, "volume": 137550.3, "quote_volume": 18363.23474, "trades": 156, "taker_buy_volume": 119648.8, "taker_buy_quote": 15973.04959}, {"ts": 1768864320000, "open": 0.1337, "high": 0.1338, "low": 0.1336, "close": 0.1336, "volume": 46652.7, "quote_volume": 6237.48416, "trades": 55, "taker_buy_volume": 19914.8, "taker_buy_quote": 2662.92137}, {"ts": 1768864380000, "open": 0.1337, "high": 0.1338, "low": 0.1336, "close": 0.1336, "volume": 7268.8, "quote_volume": 972.22387, "trades": 16, "taker_buy_volume": 6211.3, "taker_buy_quote": 830.84157}, {"ts": 1768864440000, "open": 0.1336, "high": 0.1337, "low": 0.1333, "close": 0.1333, "volume": 30623.0, "quote_volume": 4089.519, "trades": 55, "taker_buy_volume": 16227.2, "taker_buy_quote": 2167.27933}, {"ts": 1768864500000, "open": 0.1333, "high": 0.1334, "low": 0.1332, "close": 0.1332, "volume": 19067.9, "quote_volume": 2541.01733, "trades": 53, "taker_buy_volume": 14260.2, "taker_buy_quote": 1900.41587}, {"ts": 1768864560000, "open": 0.1332, "high": 0.1333, "low": 0.133, "close": 0.1331, "volume": 77763.1, "quote_volume": 10352.527, "trades": 109, "taker_buy_volume": 45437.3, "taker_buy_quote": 6049.1517}, {"ts": 1768864620000, "open": 0.1331, "high": 0.1331, "low": 0.1329, "close": 0.1331, "volume": 57483.6, "quote_volume": 7644.12573, "trades": 87, "taker_buy_volume": 35176.1, "taker_buy_quote": 4678.83629}, {"ts": 1768864680000, "open": 0.1331, "high": 0.1332, "low": 0.1329, "close": 0.1331, "volume": 71863.4, "quote_volume": 9560.95145, "trades": 63, "taker_buy_volume": 46320.4, "taker_buy_quote": 6162.92953}, {"ts": 1768864740000, "open": 0.1331, "high": 0.1332, "low": 0.1321, "close": 0.1325, "volume": 3567660.2, "quote_volume": 472699.67554, "trades": 416, "taker_buy_volume": 313300.3, "taker_buy_quote": 41542.17309}, {"ts": 1768864800000, "open": 0.1325, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 138609.0, "quote_volume": 18364.0401, "trades": 93, "taker_buy_volume": 122300.1, "taker_buy_quote": 16204.75249}, {"ts": 1768864860000, "open": 0.1324, "high": 0.1331, "low": 0.1324, "close": 0.133, "volume": 497380.7, "quote_volume": 65962.40146, "trades": 265, "taker_buy_volume": 479108.0, "taker_buy_quote": 63541.53156}, {"ts": 1768864920000, "open": 0.133, "high": 0.133, "low": 0.1327, "close": 0.1327, "volume": 51135.2, "quote_volume": 6796.45551, "trades": 98, "taker_buy_volume": 8396.1, "taker_buy_quote": 1116.6813}, {"ts": 1768864980000, "open": 0.1328, "high": 0.1329, "low": 0.1327, "close": 0.1328, "volume": 211488.0, "quote_volume": 28086.02092, "trades": 99, "taker_buy_volume": 117349.9, "taker_buy_quote": 15585.09271}, {"ts": 1768865040000, "open": 0.1327, "high": 0.1329, "low": 0.1327, "close": 0.1328, "volume": 28455.3, "quote_volume": 3778.80589, "trades": 23, "taker_buy_volume": 26221.8, "taker_buy_quote": 3482.26034}, {"ts": 1768865100000, "open": 0.1328, "high": 0.1331, "low": 0.1328, "close": 0.133, "volume": 243147.4, "quote_volume": 32316.20147, "trades": 130, "taker_buy_volume": 217901.6, "taker_buy_quote": 28958.41499}, {"ts": 1768865160000, "open": 0.1329, "high": 0.1332, "low": 0.1329, "close": 0.1331, "volume": 64251.2, "quote_volume": 8550.69497, "trades": 58, "taker_buy_volume": 61448.9, "taker_buy_quote": 8178.15301}, {"ts": 1768865220000, "open": 0.1332, "high": 0.1332, "low": 0.133, "close": 0.133, "volume": 35159.7, "quote_volume": 4681.15573, "trades": 69, "taker_buy_volume": 23870.0, "taker_buy_quote": 3179.46292}, {"ts": 1768865280000, "open": 0.133, "high": 0.1332, "low": 0.133, "close": 0.1332, "volume": 44972.5, "quote_volume": 5988.02901, "trades": 53, "taker_buy_volume": 44867.2, "taker_buy_quote": 5974.01358}, {"ts": 1768865340000, "open": 0.1331, "high": 0.134, "low": 0.1331, "close": 0.1339, "volume": 540846.4, "quote_volume": 72261.9764, "trades": 268, "taker_buy_volume": 453022.1, "taker_buy_quote": 60524.73334}, {"ts": 1768865400000, "open": 0.134, "high": 0.134, "low": 0.1337, "close": 0.1339, "volume": 157218.7, "quote_volume": 21053.03734, "trades": 106, "taker_buy_volume": 128810.3, "taker_buy_quote": 17249.45841}, {"ts": 1768865460000, "open": 0.1339, "high": 0.1348, "low": 0.1339, "close": 0.1344, "volume": 333087.2, "quote_volume": 44687.3791, "trades": 294, "taker_buy_volume": 272541.0, "taker_buy_quote": 36556.1904}, {"ts": 1768865520000, "open": 0.1344, "high": 0.135, "low": 0.1343, "close": 0.1348, "volume": 109412.8, "quote_volume": 14728.68066, "trades": 127, "taker_buy_volume": 74111.6, "taker_buy_quote": 9972.62301}, {"ts": 1768865580000, "open": 0.1347, "high": 0.1351, "low": 0.1347, "close": 0.1349, "volume": 145587.0, "quote_volume": 19644.01858, "trades": 131, "taker_buy_volume": 105416.2, "taker_buy_quote": 14222.92628}, {"ts": 1768865640000, "open": 0.1349, "high": 0.1351, "low": 0.1346, "close": 0.1346, "volume": 46663.4, "quote_volume": 6291.25643, "trades": 94, "taker_buy_volume": 25056.0, "taker_buy_quote": 3379.00049}, {"ts": 1768865700000, "open": 0.1346, "high": 0.1346, "low": 0.1344, "close": 0.1344, "volume": 47803.0, "quote_volume": 6426.5871, "trades": 57, "taker_buy_volume": 14248.6, "taker_buy_quote": 1915.15424}, {"ts": 1768865760000, "open": 0.1344, "high": 0.1347, "low": 0.1343, "close": 0.1343, "volume": 63700.6, "quote_volume": 8566.94728, "trades": 77, "taker_buy_volume": 44287.8, "taker_buy_quote": 5954.84367}, {"ts": 1768865820000, "open": 0.1343, "high": 0.1344, "low": 0.1343, "close": 0.1343, "volume": 16584.2, "quote_volume": 2228.1758, "trades": 48, "taker_buy_volume": 13335.7, "taker_buy_quote": 1791.71899}, {"ts": 1768865880000, "open": 0.1343, "high": 0.1344, "low": 0.1342, "close": 0.1343, "volume": 18876.8, "quote_volume": 2535.18637, "trades": 30, "taker_buy_volume": 16591.5, "taker_buy_quote": 2228.27822}, {"ts": 1768865940000, "open": 0.1342, "high": 0.1342, "low": 0.1342, "close": 0.1342, "volume": 13263.3, "quote_volume": 1779.93486, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866000000, "open": 0.1341, "high": 0.1342, "low": 0.134, "close": 0.1342, "volume": 46616.3, "quote_volume": 6251.88745, "trades": 53, "taker_buy_volume": 19503.7, "taker_buy_quote": 2616.09522}, {"ts": 1768866060000, "open": 0.1342, "high": 0.1347, "low": 0.1342, "close": 0.1346, "volume": 195765.5, "quote_volume": 26321.24536, "trades": 186, "taker_buy_volume": 159470.5, "taker_buy_quote": 21441.11636}, {"ts": 1768866120000, "open": 0.1346, "high": 0.1346, "low": 0.1344, "close": 0.1344, "volume": 6227.6, "quote_volume": 837.79653, "trades": 11, "taker_buy_volume": 3506.9, "taker_buy_quote": 471.87121}, {"ts": 1768866180000, "open": 0.1344, "high": 0.1345, "low": 0.1344, "close": 0.1345, "volume": 48274.5, "quote_volume": 6490.06907, "trades": 36, "taker_buy_volume": 33813.3, "taker_buy_quote": 4545.16322}, {"ts": 1768866240000, "open": 0.1344, "high": 0.1344, "low": 0.1343, "close": 0.1344, "volume": 12284.6, "quote_volume": 1651.04354, "trades": 22, "taker_buy_volume": 10010.0, "taker_buy_quote": 1345.344}, {"ts": 1768866300000, "open": 0.1344, "high": 0.1344, "low": 0.1341, "close": 0.1341, "volume": 20344.4, "quote_volume": 2728.79965, "trades": 40, "taker_buy_volume": 9195.3, "taker_buy_quote": 1233.16221}, {"ts": 1768866360000, "open": 0.134, "high": 0.1342, "low": 0.134, "close": 0.1341, "volume": 11656.9, "quote_volume": 1563.11267, "trades": 21, "taker_buy_volume": 4887.5, "taker_buy_quote": 655.4212}, {"ts": 1768866420000, "open": 0.1341, "high": 0.1342, "low": 0.134, "close": 0.134, "volume": 77954.6, "quote_volume": 10447.37823, "trades": 57, "taker_buy_volume": 13130.7, "taker_buy_quote": 1760.84921}, {"ts": 1768866480000, "open": 0.1341, "high": 0.1343, "low": 0.1341, "close": 0.1341, "volume": 28865.3, "quote_volume": 3872.19594, "trades": 39, "taker_buy_volume": 27077.3, "taker_buy_quote": 3632.37414}, {"ts": 1768866540000, "open": 0.134, "high": 0.1341, "low": 0.134, "close": 0.1341, "volume": 25194.4, "quote_volume": 3376.99317, "trades": 33, "taker_buy_volume": 20241.0, "taker_buy_quote": 2713.23757}, {"ts": 1768866600000, "open": 0.1341, "high": 0.1341, "low": 0.134, "close": 0.134, "volume": 29272.8, "quote_volume": 3924.30301, "trades": 52, "taker_buy_volume": 5999.3, "taker_buy_quote": 804.49582}, {"ts": 1768866660000, "open": 0.1339, "high": 0.134, "low": 0.1338, "close": 0.134, "volume": 100652.1, "quote_volume": 13472.94203, "trades": 136, "taker_buy_volume": 46020.7, "taker_buy_quote": 6160.95646}, {"ts": 1768866720000, "open": 0.134, "high": 0.134, "low": 0.1337, "close": 0.1337, "volume": 4410.7, "quote_volume": 590.44335, "trades": 24, "taker_buy_volume": 498.8, "taker_buy_quote": 66.8316}, {"ts": 1768866780000, "open": 0.1337, "high": 0.1339, "low": 0.1337, "close": 0.1338, "volume": 24318.3, "quote_volume": 3252.1892, "trades": 43, "taker_buy_volume": 20662.0, "taker_buy_quote": 2763.33171}, {"ts": 1768866840000, "open": 0.1339, "high": 0.1339, "low": 0.1337, "close": 0.1338, "volume": 17089.2, "quote_volume": 2286.6115, "trades": 32, "taker_buy_volume": 13840.2, "taker_buy_quote": 1851.95903}, {"ts": 1768866900000, "open": 0.1338, "high": 0.134, "low": 0.1338, "close": 0.1339, "volume": 6129.9, "quote_volume": 820.73512, "trades": 18, "taker_buy_volume": 4456.4, "taker_buy_quote": 596.72956}, {"ts": 1768866960000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 238.8, "quote_volume": 31.9835, "trades": 5, "taker_buy_volume": 81.8, "taker_buy_quote": 10.9612}, {"ts": 1768867020000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 7801.9, "quote_volume": 1044.85795, "trades": 17, "taker_buy_volume": 5967.1, "taker_buy_quote": 799.17823}, {"ts": 1768867080000, "open": 0.1339, "high": 0.1339, "low": 0.1339, "close": 0.1339, "volume": 6854.0, "quote_volume": 917.7506, "trades": 10, "taker_buy_volume": 6480.8, "taker_buy_quote": 867.77912}, {"ts": 1768867140000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 17042.9, "quote_volume": 2282.06354, "trades": 36, "taker_buy_volume": 2607.3, "taker_buy_quote": 349.1367}, {"ts": 1768867200000, "open": 0.1339, "high": 0.1339, "low": 0.1335, "close": 0.1335, "volume": 19582.0, "quote_volume": 2618.02361, "trades": 45, "taker_buy_volume": 3065.6, "taker_buy_quote": 410.48384}, {"ts": 1768867260000, "open": 0.1335, "high": 0.1335, "low": 0.1332, "close": 0.1332, "volume": 61121.6, "quote_volume": 8150.07416, "trades": 49, "taker_buy_volume": 4441.3, "taker_buy_quote": 591.62306}, {"ts": 1768867320000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 76508.5, "quote_volume": 10196.60739, "trades": 58, "taker_buy_volume": 20990.2, "taker_buy_quote": 2797.99366}, {"ts": 1768867380000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1333, "volume": 10051.8, "quote_volume": 1339.01529, "trades": 19, "taker_buy_volume": 10051.8, "taker_buy_quote": 1339.01529}, {"ts": 1768867440000, "open": 0.1333, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 31791.1, "quote_volume": 4238.39303, "trades": 38, "taker_buy_volume": 13708.0, "taker_buy_quote": 1827.81735}, {"ts": 1768867500000, "open": 0.1335, "high": 0.1339, "low": 0.1335, "close": 0.1338, "volume": 145138.8, "quote_volume": 19415.55472, "trades": 92, "taker_buy_volume": 49637.0, "taker_buy_quote": 6638.97278}, {"ts": 1768867560000, "open": 0.1338, "high": 0.1338, "low": 0.1334, "close": 0.1335, "volume": 54890.2, "quote_volume": 7329.56912, "trades": 64, "taker_buy_volume": 21564.5, "taker_buy_quote": 2880.97306}, {"ts": 1768867620000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 55727.5, "quote_volume": 7434.0485, "trades": 36, "taker_buy_volume": 27551.3, "taker_buy_quote": 3675.34342}, {"ts": 1768867680000, "open": 0.1334, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 41765.8, "quote_volume": 5572.04871, "trades": 35, "taker_buy_volume": 36186.8, "taker_buy_quote": 4827.82117}, {"ts": 1768867740000, "open": 0.1335, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 16171.2, "quote_volume": 2158.97571, "trades": 36, "taker_buy_volume": 10851.3, "taker_buy_quote": 1448.89052}, {"ts": 1768867800000, "open": 0.1334, "high": 0.1337, "low": 0.1334, "close": 0.1337, "volume": 42049.3, "quote_volume": 5613.18729, "trades": 66, "taker_buy_volume": 20275.8, "taker_buy_quote": 2705.95372}, {"ts": 1768867860000, "open": 0.1336, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 38265.5, "quote_volume": 5112.3472, "trades": 80, "taker_buy_volume": 7791.6, "taker_buy_quote": 1041.03416}, {"ts": 1768867920000, "open": 0.1335, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 26939.6, "quote_volume": 3595.71593, "trades": 51, "taker_buy_volume": 16994.8, "taker_buy_quote": 2268.24005}, {"ts": 1768867980000, "open": 0.1334, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 17883.9, "quote_volume": 2386.00457, "trades": 22, "taker_buy_volume": 14183.6, "taker_buy_quote": 1892.39224}, {"ts": 1768868040000, "open": 0.1334, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 21522.5, "quote_volume": 2873.99887, "trades": 39, "taker_buy_volume": 18075.2, "taker_buy_quote": 2413.63073}, {"ts": 1768868100000, "open": 0.1335, "high": 0.1335, "low": 0.1332, "close": 0.1332, "volume": 49513.2, "quote_volume": 6600.50152, "trades": 55, "taker_buy_volume": 12320.1, "taker_buy_quote": 1643.71425}, {"ts": 1768868160000, "open": 0.1332, "high": 0.1333, "low": 0.1331, "close": 0.1333, "volume": 35928.9, "quote_volume": 4786.54601, "trades": 67, "taker_buy_volume": 32224.1, "taker_buy_quote": 4293.02425}, {"ts": 1768868220000, "open": 0.1333, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 86888.4, "quote_volume": 11588.23014, "trades": 123, "taker_buy_volume": 64580.0, "taker_buy_quote": 8612.38104}, {"ts": 1768868280000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 14472.4, "quote_volume": 1928.56682, "trades": 42, "taker_buy_volume": 5221.0, "taker_buy_quote": 695.49425}, {"ts": 1768868340000, "open": 0.1332, "high": 0.1332, "low": 0.1331, "close": 0.1331, "volume": 23837.0, "quote_volume": 3173.31148, "trades": 33, "taker_buy_volume": 4569.0, "taker_buy_quote": 608.57896}, {"ts": 1768868400000, "open": 0.1331, "high": 0.1332, "low": 0.1331, "close": 0.1332, "volume": 31703.8, "quote_volume": 4222.176, "trades": 49, "taker_buy_volume": 23864.9, "taker_buy_quote": 3178.09785}, {"ts": 1768868460000, "open": 0.1332, "high": 0.1332, "low": 0.1331, "close": 0.1331, "volume": 41472.1, "quote_volume": 5521.43101, "trades": 85, "taker_buy_volume": 15664.6, "taker_buy_quote": 2085.22678}, {"ts": 1768868520000, "open": 0.1331, "high": 0.1332, "low": 0.133, "close": 0.1332, "volume": 11590.2, "quote_volume": 1542.76173, "trades": 30, "taker_buy_volume": 10146.9, "taker_buy_quote": 1350.71246}, {"ts": 1768868580000, "open": 0.1333, "high": 0.1334, "low": 0.1332, "close": 0.1332, "volume": 10802.4, "quote_volume": 1439.59309, "trades": 37, "taker_buy_volume": 6036.3, "taker_buy_quote": 804.64684}, {"ts": 1768868640000, "open": 0.1332, "high": 0.1332, "low": 0.1331, "close": 0.1331, "volume": 16883.6, "quote_volume": 2247.25441, "trades": 42, "taker_buy_volume": 12051.4, "taker_buy_quote": 1604.08859}, {"ts": 1768868700000, "open": 0.1332, "high": 0.1334, "low": 0.1331, "close": 0.1332, "volume": 25924.9, "quote_volume": 3454.19506, "trades": 74, "taker_buy_volume": 14533.7, "taker_buy_quote": 1936.63566}, {"ts": 1768868760000, "open": 0.1331, "high": 0.1332, "low": 0.133, "close": 0.1331, "volume": 76634.3, "quote_volume": 10194.99731, "trades": 92, "taker_buy_volume": 25798.1, "taker_buy_quote": 3432.56089}, {"ts": 1768868820000, "open": 0.1331, "high": 0.1333, "low": 0.1331, "close": 0.1332, "volume": 48324.3, "quote_volume": 6433.68051, "trades": 78, "taker_buy_volume": 35388.2, "taker_buy_quote": 4711.67538}, {"ts": 1768868880000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 121763.8, "quote_volume": 16220.92504, "trades": 90, "taker_buy_volume": 55271.6, "taker_buy_quote": 7363.25686}, {"ts": 1768868940000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 13991.7, "quote_volume": 1865.09361, "trades": 26, "taker_buy_volume": 12225.2, "taker_buy_quote": 1629.61916}, {"ts": 1768869000000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1335, "volume": 36699.3, "quote_volume": 4896.71892, "trades": 58, "taker_buy_volume": 20626.6, "taker_buy_quote": 2752.42709}, {"ts": 1768869060000, "open": 0.1336, "high": 0.1337, "low": 0.1336, "close": 0.1337, "volume": 88573.2, "quote_volume": 11841.44329, "trades": 64, "taker_buy_volume": 42090.0, "taker_buy_quote": 5627.13945}, {"ts": 1768869120000, "open": 0.1338, "high": 0.1338, "low": 0.1336, "close": 0.1336, "volume": 59992.6, "quote_volume": 8023.91348, "trades": 66, "taker_buy_volume": 34174.2, "taker_buy_quote": 4572.50796}, {"ts": 1768869180000, "open": 0.1337, "high": 0.1338, "low": 0.1336, "close": 0.1336, "volume": 6957.0, "quote_volume": 930.18167, "trades": 18, "taker_buy_volume": 1396.7, "taker_buy_quote": 186.77777}, {"ts": 1768869240000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 51922.2, "quote_volume": 6933.60657, "trades": 132, "taker_buy_volume": 3745.7, "taker_buy_quote": 500.27177}, {"ts": 1768869300000, "open": 0.1336, "high": 0.1338, "low": 0.1336, "close": 0.1338, "volume": 18814.9, "quote_volume": 2516.73468, "trades": 32, "taker_buy_volume": 6593.6, "taker_buy_quote": 881.52474}, {"ts": 1768869360000, "open": 0.1337, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 22902.1, "quote_volume": 3059.95164, "trades": 45, "taker_buy_volume": 18363.2, "taker_buy_quote": 2453.32352}, {"ts": 1768869420000, "open": 0.1336, "high": 0.1336, "low": 0.1334, "close": 0.1334, "volume": 31614.6, "quote_volume": 4219.58323, "trades": 62, "taker_buy_volume": 16977.7, "taker_buy_quote": 2266.54096}, {"ts": 1768869480000, "open": 0.1335, "high": 0.1336, "low": 0.1335, "close": 0.1336, "volume": 36165.8, "quote_volume": 4828.41468, "trades": 46, "taker_buy_volume": 29126.1, "taker_buy_quote": 3888.61473}, {"ts": 1768869540000, "open": 0.1336, "high": 0.1338, "low": 0.1336, "close": 0.1336, "volume": 50901.1, "quote_volume": 6805.85241, "trades": 79, "taker_buy_volume": 19730.9, "taker_buy_quote": 2637.78072}, {"ts": 1768869600000, "open": 0.1336, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 44000.4, "quote_volume": 5878.55651, "trades": 51, "taker_buy_volume": 25640.3, "taker_buy_quote": 3425.64715}, {"ts": 1768869660000, "open": 0.1337, "high": 0.1338, "low": 0.1337, "close": 0.1338, "volume": 17537.8, "quote_volume": 2344.94319, "trades": 23, "taker_buy_volume": 17537.8, "taker_buy_quote": 2344.94319}, {"ts": 1768869720000, "open": 0.1337, "high": 0.1338, "low": 0.1337, "close": 0.1338, "volume": 9858.9, "quote_volume": 1318.14988, "trades": 21, "taker_buy_volume": 5085.9, "taker_buy_quote": 679.99978}, {"ts": 1768869780000, "open": 0.1337, "high": 0.1337, "low": 0.1335, "close": 0.1335, "volume": 63502.5, "quote_volume": 8481.40825, "trades": 56, "taker_buy_volume": 20508.5, "taker_buy_quote": 2738.33237}, {"ts": 1768869840000, "open": 0.1335, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 20346.4, "quote_volume": 2713.98357, "trades": 38, "taker_buy_volume": 7268.9, "taker_buy_quote": 969.68761}, {"ts": 1768869900000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 34444.0, "quote_volume": 4588.02805, "trades": 34, "taker_buy_volume": 31035.4, "taker_buy_quote": 4134.00253}, {"ts": 1768869960000, "open": 0.1331, "high": 0.1332, "low": 0.1331, "close": 0.1331, "volume": 33963.3, "quote_volume": 4522.35726, "trades": 45, "taker_buy_volume": 15985.8, "taker_buy_quote": 2128.16921}, {"ts": 1768870020000, "open": 0.133, "high": 0.1332, "low": 0.1329, "close": 0.1331, "volume": 61396.9, "quote_volume": 8164.37845, "trades": 56, "taker_buy_volume": 18795.6, "taker_buy_quote": 2499.64593}, {"ts": 1768870080000, "open": 0.1331, "high": 0.1332, "low": 0.133, "close": 0.1331, "volume": 46735.0, "quote_volume": 6216.60715, "trades": 28, "taker_buy_volume": 37402.7, "taker_buy_quote": 4975.30621}, {"ts": 1768870140000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 8516.6, "quote_volume": 1132.71211, "trades": 16, "taker_buy_volume": 7161.5, "taker_buy_quote": 952.48381}, {"ts": 1768870200000, "open": 0.133, "high": 0.133, "low": 0.1329, "close": 0.1329, "volume": 11563.5, "quote_volume": 1537.84984, "trades": 13, "taker_buy_volume": 1729.3, "taker_buy_quote": 229.9969}, {"ts": 1768870260000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 36741.0, "quote_volume": 4889.29646, "trades": 38, "taker_buy_volume": 25532.1, "taker_buy_quote": 3397.48805}, {"ts": 1768870320000, "open": 0.133, "high": 0.1331, "low": 0.1329, "close": 0.133, "volume": 51037.1, "quote_volume": 6785.03128, "trades": 37, "taker_buy_volume": 16664.9, "taker_buy_quote": 2215.7676}, {"ts": 1768870380000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 7876.5, "quote_volume": 1047.97209, "trades": 13, "taker_buy_volume": 7876.5, "taker_buy_quote": 1047.97209}, {"ts": 1768870440000, "open": 0.1331, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 18002.0, "quote_volume": 2394.4813, "trades": 14, "taker_buy_volume": 14565.2, "taker_buy_quote": 1937.3869}, {"ts": 1768870500000, "open": 0.133, "high": 0.133, "low": 0.1329, "close": 0.133, "volume": 40757.6, "quote_volume": 5417.28115, "trades": 34, "taker_buy_volume": 20923.6, "taker_buy_quote": 2781.23886}, {"ts": 1768870560000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 16559.2, "quote_volume": 2202.3736, "trades": 35, "taker_buy_volume": 12700.1, "taker_buy_quote": 1689.1133}, {"ts": 1768870620000, "open": 0.1329, "high": 0.1329, "low": 0.1328, "close": 0.1328, "volume": 24669.3, "quote_volume": 3276.2264, "trades": 32, "taker_buy_volume": 2412.9, "taker_buy_quote": 320.44251}, {"ts": 1768870680000, "open": 0.1328, "high": 0.1329, "low": 0.1328, "close": 0.1328, "volume": 15693.3, "quote_volume": 2084.4066, "trades": 18, "taker_buy_volume": 7777.8, "taker_buy_quote": 1033.2282}, {"ts": 1768870740000, "open": 0.1329, "high": 0.133, "low": 0.1328, "close": 0.1329, "volume": 75609.8, "quote_volume": 10047.45627, "trades": 72, "taker_buy_volume": 28755.5, "taker_buy_quote": 3821.65295}, {"ts": 1768870800000, "open": 0.1328, "high": 0.1329, "low": 0.1328, "close": 0.1329, "volume": 7664.8, "quote_volume": 1018.12416, "trades": 20, "taker_buy_volume": 6366.7, "taker_buy_quote": 845.73648}, {"ts": 1768870860000, "open": 0.1328, "high": 0.1328, "low": 0.1326, "close": 0.1327, "volume": 87755.8, "quote_volume": 11638.69343, "trades": 45, "taker_buy_volume": 32162.8, "taker_buy_quote": 4265.12675}, {"ts": 1768870920000, "open": 0.1326, "high": 0.1327, "low": 0.1324, "close": 0.1326, "volume": 135521.6, "quote_volume": 17957.63081, "trades": 167, "taker_buy_volume": 65495.8, "taker_buy_quote": 8681.56699}, {"ts": 1768870980000, "open": 0.1327, "high": 0.1327, "low": 0.1325, "close": 0.1326, "volume": 22188.3, "quote_volume": 2942.47763, "trades": 30, "taker_buy_volume": 20833.3, "taker_buy_quote": 2762.81366}, {"ts": 1768871040000, "open": 0.1326, "high": 0.1329, "low": 0.1326, "close": 0.1329, "volume": 47920.4, "quote_volume": 6362.37667, "trades": 52, "taker_buy_volume": 26768.3, "taker_buy_quote": 3552.10431}, {"ts": 1768871100000, "open": 0.1329, "high": 0.1331, "low": 0.1329, "close": 0.133, "volume": 87073.8, "quote_volume": 11582.7875, "trades": 86, "taker_buy_volume": 49855.5, "taker_buy_quote": 6633.21115}, {"ts": 1768871160000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 18666.2, "quote_volume": 2482.9055, "trades": 22, "taker_buy_volume": 17704.4, "taker_buy_quote": 2354.9861}, {"ts": 1768871220000, "open": 0.133, "high": 0.133, "low": 0.1329, "close": 0.133, "volume": 55543.4, "quote_volume": 7382.41644, "trades": 47, "taker_buy_volume": 24117.6, "taker_buy_quote": 3205.83144}, {"ts": 1768871280000, "open": 0.1329, "high": 0.1329, "low": 0.1327, "close": 0.1327, "volume": 26027.1, "quote_volume": 3455.28439, "trades": 62, "taker_buy_volume": 17974.8, "taker_buy_quote": 2386.34106}, {"ts": 1768871340000, "open": 0.1328, "high": 0.1328, "low": 0.1326, "close": 0.1328, "volume": 18290.2, "quote_volume": 2426.89421, "trades": 29, "taker_buy_volume": 14651.9, "taker_buy_quote": 1944.36378}, {"ts": 1768871400000, "open": 0.1327, "high": 0.1327, "low": 0.1324, "close": 0.1325, "volume": 90877.6, "quote_volume": 12039.57826, "trades": 98, "taker_buy_volume": 40248.7, "taker_buy_quote": 5333.40898}, {"ts": 1768871460000, "open": 0.1324, "high": 0.1326, "low": 0.1323, "close": 0.1325, "volume": 108463.3, "quote_volume": 14358.49313, "trades": 112, "taker_buy_volume": 48446.3, "taker_buy_quote": 6415.65778}, {"ts": 1768871520000, "open": 0.1325, "high": 0.1326, "low": 0.1324, "close": 0.1325, "volume": 102307.0, "quote_volume": 13551.99016, "trades": 102, "taker_buy_volume": 47327.0, "taker_buy_quote": 6270.28684}, {"ts": 1768871580000, "open": 0.1325, "high": 0.1329, "low": 0.1325, "close": 0.1329, "volume": 77789.9, "quote_volume": 10324.21918, "trades": 161, "taker_buy_volume": 42726.4, "taker_buy_quote": 5670.41496}, {"ts": 1768871640000, "open": 0.1329, "high": 0.1329, "low": 0.1328, "close": 0.1329, "volume": 15912.1, "quote_volume": 2114.64316, "trades": 34, "taker_buy_volume": 9511.5, "taker_buy_quote": 1264.07835}, {"ts": 1768871700000, "open": 0.1329, "high": 0.1331, "low": 0.1329, "close": 0.133, "volume": 40798.1, "quote_volume": 5424.57928, "trades": 86, "taker_buy_volume": 35127.4, "taker_buy_quote": 4670.60506}, {"ts": 1768871760000, "open": 0.1329, "high": 0.1329, "low": 0.1328, "close": 0.1329, "volume": 54352.8, "quote_volume": 7221.85591, "trades": 87, "taker_buy_volume": 24399.4, "taker_buy_quote": 3242.22904}, {"ts": 1768871820000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 48984.7, "quote_volume": 6515.5768, "trades": 64, "taker_buy_volume": 25809.3, "taker_buy_quote": 3433.2486}, {"ts": 1768871880000, "open": 0.133, "high": 0.1333, "low": 0.133, "close": 0.1332, "volume": 115762.0, "quote_volume": 15417.90685, "trades": 121, "taker_buy_volume": 107911.1, "taker_buy_quote": 14372.07531}, {"ts": 1768871940000, "open": 0.1332, "high": 0.1333, "low": 0.1331, "close": 0.1332, "volume": 49496.1, "quote_volume": 6591.20344, "trades": 76, "taker_buy_volume": 28807.9, "taker_buy_quote": 3836.93066}, {"ts": 1768872000000, "open": 0.1332, "high": 0.1334, "low": 0.1332, "close": 0.1333, "volume": 41187.1, "quote_volume": 5490.41637, "trades": 75, "taker_buy_volume": 24199.1, "taker_buy_quote": 3225.91597}, {"ts": 1768872060000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1334, "volume": 6674.0, "quote_volume": 890.1777, "trades": 17, "taker_buy_volume": 6572.3, "taker_buy_quote": 876.62109}, {"ts": 1768872120000, "open": 0.1333, "high": 0.1334, "low": 0.1332, "close": 0.1333, "volume": 49281.0, "quote_volume": 6567.43551, "trades": 102, "taker_buy_volume": 26871.8, "taker_buy_quote": 3582.13141}, {"ts": 1768872180000, "open": 0.1332, "high": 0.1334, "low": 0.1332, "close": 0.1332, "volume": 50426.2, "quote_volume": 6721.98383, "trades": 44, "taker_buy_volume": 21363.1, "taker_buy_quote": 2848.0091}, {"ts": 1768872240000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1333, "volume": 23588.6, "quote_volume": 3142.61779, "trades": 41, "taker_buy_volume": 17675.3, "taker_buy_quote": 2354.96623}, {"ts": 1768872300000, "open": 0.1333, "high": 0.1335, "low": 0.1331, "close": 0.1332, "volume": 78422.6, "quote_volume": 10449.75062, "trades": 124, "taker_buy_volume": 53495.9, "taker_buy_quote": 7127.55622}, {"ts": 1768872360000, "open": 0.1331, "high": 0.1334, "low": 0.1331, "close": 0.1333, "volume": 15530.9, "quote_volume": 2069.30461, "trades": 48, "taker_buy_volume": 13778.1, "taker_buy_quote": 1835.86832}, {"ts": 1768872420000, "open": 0.1334, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 24153.7, "quote_volume": 3222.28082, "trades": 79, "taker_buy_volume": 18098.6, "taker_buy_quote": 2414.71397}, {"ts": 1768872480000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1334, "volume": 3754.5, "quote_volume": 500.50439, "trades": 16, "taker_buy_volume": 1970.1, "taker_buy_quote": 262.64387}, {"ts": 1768872540000, "open": 0.1334, "high": 0.1334, "low": 0.1332, "close": 0.1334, "volume": 41049.8, "quote_volume": 5472.7663, "trades": 43, "taker_buy_volume": 10962.0, "taker_buy_quote": 1462.0783}, {"ts": 1768872600000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 20353.6, "quote_volume": 2713.43518, "trades": 38, "taker_buy_volume": 13500.6, "taker_buy_quote": 1799.93028}, {"ts": 1768872660000, "open": 0.1332, "high": 0.1332, "low": 0.133, "close": 0.1332, "volume": 9614.0, "quote_volume": 1280.13317, "trades": 34, "taker_buy_volume": 6149.4, "taker_buy_quote": 818.79294}, {"ts": 1768872720000, "open": 0.1331, "high": 0.1331, "low": 0.1329, "close": 0.133, "volume": 41633.8, "quote_volume": 5535.01712, "trades": 52, "taker_buy_volume": 26691.2, "taker_buy_quote": 3548.4247}, {"ts": 1768872780000, "open": 0.133, "high": 0.133, "low": 0.133, "close": 0.133, "volume": 201.2, "quote_volume": 26.7596, "trades": 2, "taker_buy_volume": 201.2, "taker_buy_quote": 26.7596}, {"ts": 1768872840000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 33430.5, "quote_volume": 4447.97267, "trades": 46, "taker_buy_volume": 26886.8, "taker_buy_quote": 3577.66057}, {"ts": 1768872900000, "open": 0.1331, "high": 0.1331, "low": 0.1329, "close": 0.1329, "volume": 20917.4, "quote_volume": 2782.68704, "trades": 44, "taker_buy_volume": 15861.0, "taker_buy_quote": 2110.13526}, {"ts": 1768872960000, "open": 0.1329, "high": 0.1329, "low": 0.1328, "close": 0.1328, "volume": 18584.6, "quote_volume": 2469.1249, "trades": 25, "taker_buy_volume": 1750.8, "taker_buy_quote": 232.68132}, {"ts": 1768873020000, "open": 0.1328, "high": 0.133, "low": 0.1328, "close": 0.1328, "volume": 11563.9, "quote_volume": 1536.7459, "trades": 26, "taker_buy_volume": 9019.7, "taker_buy_quote": 1198.7799}, {"ts": 1768873080000, "open": 0.1329, "high": 0.1329, "low": 0.1327, "close": 0.1327, "volume": 13793.6, "quote_volume": 1832.0849, "trades": 24, "taker_buy_volume": 11630.8, "taker_buy_quote": 1544.88367}, {"ts": 1768873140000, "open": 0.1328, "high": 0.1328, "low": 0.1326, "close": 0.1326, "volume": 3025.4, "quote_volume": 401.46307, "trades": 16, "taker_buy_volume": 608.4, "taker_buy_quote": 80.75031}, {"ts": 1768873200000, "open": 0.1326, "high": 0.1328, "low": 0.1325, "close": 0.1327, "volume": 31378.1, "quote_volume": 4162.25759, "trades": 45, "taker_buy_volume": 12764.6, "taker_buy_quote": 1693.90521}, {"ts": 1768873260000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 3781.4, "quote_volume": 501.76376, "trades": 6, "taker_buy_volume": 3501.2, "taker_buy_quote": 464.60924}, {"ts": 1768873320000, "open": 0.1327, "high": 0.1327, "low": 0.1325, "close": 0.1325, "volume": 5267.5, "quote_volume": 698.49194, "trades": 34, "taker_buy_volume": 2028.6, "taker_buy_quote": 269.0788}, {"ts": 1768873380000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 584.0, "quote_volume": 77.38, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873440000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 28817.9, "quote_volume": 3821.85714, "trades": 29, "taker_buy_volume": 12548.8, "taker_buy_quote": 1664.57448}, {"ts": 1768873500000, "open": 0.1327, "high": 0.1328, "low": 0.1326, "close": 0.1327, "volume": 28700.7, "quote_volume": 3807.31283, "trades": 38, "taker_buy_volume": 21907.4, "taker_buy_quote": 2906.09578}, {"ts": 1768873560000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 6404.4, "quote_volume": 849.52524, "trades": 12, "taker_buy_volume": 5440.3, "taker_buy_quote": 721.68558}, {"ts": 1768873620000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 993.3, "quote_volume": 131.72062, "trades": 4, "taker_buy_volume": 90.4, "taker_buy_quote": 11.99608}, {"ts": 1768873680000, "open": 0.1326, "high": 0.133, "low": 0.1326, "close": 0.1329, "volume": 34497.8, "quote_volume": 4581.60827, "trades": 57, "taker_buy_volume": 12986.5, "taker_buy_quote": 1725.04214}, {"ts": 1768873740000, "open": 0.1329, "high": 0.1329, "low": 0.1329, "close": 0.1329, "volume": 81.9, "quote_volume": 10.88451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873800000, "open": 0.1329, "high": 0.133, "low": 0.1329, "close": 0.133, "volume": 6016.9, "quote_volume": 799.8505, "trades": 16, "taker_buy_volume": 4801.2, "taker_buy_quote": 638.25864}, {"ts": 1768873860000, "open": 0.133, "high": 0.133, "low": 0.1329, "close": 0.1329, "volume": 33880.3, "quote_volume": 4506.01101, "trades": 43, "taker_buy_volume": 18006.4, "taker_buy_quote": 2394.8512}, {"ts": 1768873920000, "open": 0.1329, "high": 0.1334, "low": 0.1329, "close": 0.1333, "volume": 157054.0, "quote_volume": 20913.57934, "trades": 92, "taker_buy_volume": 135324.5, "taker_buy_quote": 18021.63903}, {"ts": 1768873980000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 173.3, "quote_volume": 23.09346, "trades": 2, "taker_buy_volume": 99.0, "taker_buy_quote": 13.1967}, {"ts": 1768874040000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 7872.4, "quote_volume": 1048.99753, "trades": 5, "taker_buy_volume": 3938.5, "taker_buy_quote": 525.00205}, {"ts": 1768874100000, "open": 0.1332, "high": 0.1334, "low": 0.1332, "close": 0.1333, "volume": 10158.4, "quote_volume": 1354.39623, "trades": 14, "taker_buy_volume": 6936.8, "taker_buy_quote": 924.97574}, {"ts": 1768874160000, "open": 0.1334, "high": 0.1336, "low": 0.1334, "close": 0.1336, "volume": 54089.6, "quote_volume": 7219.25252, "trades": 33, "taker_buy_volume": 44615.1, "taker_buy_quote": 5954.43363}, {"ts": 1768874220000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1336, "volume": 20947.7, "quote_volume": 2797.12558, "trades": 14, "taker_buy_volume": 6076.3, "taker_buy_quote": 811.79368}, {"ts": 1768874280000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874340000, "open": 0.1336, "high": 0.1337, "low": 0.1334, "close": 0.1334, "volume": 85830.6, "quote_volume": 11462.22632, "trades": 64, "taker_buy_volume": 49844.8, "taker_buy_quote": 6659.60557}, {"ts": 1768874400000, "open": 0.1334, "high": 0.1335, "low": 0.1332, "close": 0.1333, "volume": 33665.5, "quote_volume": 4488.07037, "trades": 61, "taker_buy_volume": 9662.6, "taker_buy_quote": 1288.73489}, {"ts": 1768874460000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 52309.3, "quote_volume": 6971.34913, "trades": 55, "taker_buy_volume": 21185.3, "taker_buy_quote": 2823.51518}, {"ts": 1768874520000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 12390.6, "quote_volume": 1650.42792, "trades": 13, "taker_buy_volume": 11351.0, "taker_buy_quote": 1511.9532}, {"ts": 1768874580000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 20578.1, "quote_volume": 2742.35525, "trades": 40, "taker_buy_volume": 14755.3, "taker_buy_quote": 1966.64633}, {"ts": 1768874640000, "open": 0.1331, "high": 0.1331, "low": 0.1329, "close": 0.133, "volume": 41191.5, "quote_volume": 5475.8383, "trades": 61, "taker_buy_volume": 30888.7, "taker_buy_quote": 4105.63605}, {"ts": 1768874700000, "open": 0.1329, "high": 0.1329, "low": 0.1326, "close": 0.1327, "volume": 35579.9, "quote_volume": 4724.4497, "trades": 38, "taker_buy_volume": 5352.4, "taker_buy_quote": 711.25034}, {"ts": 1768874760000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 30505.3, "quote_volume": 4048.05331, "trades": 47, "taker_buy_volume": 12355.1, "taker_buy_quote": 1639.52177}, {"ts": 1768874820000, "open": 0.1327, "high": 0.1328, "low": 0.1326, "close": 0.1327, "volume": 51875.5, "quote_volume": 6883.87584, "trades": 123, "taker_buy_volume": 43885.1, "taker_buy_quote": 5823.55728}, {"ts": 1768874880000, "open": 0.1327, "high": 0.1327, "low": 0.1325, "close": 0.1325, "volume": 26880.3, "quote_volume": 3565.22424, "trades": 22, "taker_buy_volume": 767.1, "taker_buy_quote": 101.71746}, {"ts": 1768874940000, "open": 0.1325, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 143745.9, "quote_volume": 19031.31098, "trades": 71, "taker_buy_volume": 5724.7, "taker_buy_quote": 757.95783}, {"ts": 1768875000000, "open": 0.1324, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 4849.4, "quote_volume": 641.60676, "trades": 9, "taker_buy_volume": 311.4, "taker_buy_quote": 41.22936}, {"ts": 1768875060000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 38790.5, "quote_volume": 5137.33942, "trades": 83, "taker_buy_volume": 25971.7, "taker_buy_quote": 3440.1303}, {"ts": 1768875120000, "open": 0.1325, "high": 0.1325, "low": 0.1323, "close": 0.1323, "volume": 35361.4, "quote_volume": 4680.52765, "trades": 26, "taker_buy_volume": 3066.2, "taker_buy_quote": 406.2715}, {"ts": 1768875180000, "open": 0.1323, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 11664.0, "quote_volume": 1543.15701, "trades": 10, "taker_buy_volume": 11348.1, "taker_buy_quote": 1501.36344}, {"ts": 1768875240000, "open": 0.1323, "high": 0.1323, "low": 0.1323, "close": 0.1323, "volume": 15546.9, "quote_volume": 2056.85487, "trades": 18, "taker_buy_volume": 6250.5, "taker_buy_quote": 826.94115}, {"ts": 1768875300000, "open": 0.1322, "high": 0.1322, "low": 0.1318, "close": 0.1321, "volume": 182901.0, "quote_volume": 24147.14694, "trades": 122, "taker_buy_volume": 39130.7, "taker_buy_quote": 5162.29784}, {"ts": 1768875360000, "open": 0.1321, "high": 0.1322, "low": 0.1321, "close": 0.1322, "volume": 18442.6, "quote_volume": 2437.37914, "trades": 34, "taker_buy_volume": 12899.0, "taker_buy_quote": 1704.9764}, {"ts": 1768875420000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 14145.6, "quote_volume": 1868.5068, "trades": 21, "taker_buy_volume": 204.5, "taker_buy_quote": 27.01445}, {"ts": 1768875480000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.132, "volume": 99399.9, "quote_volume": 13110.13162, "trades": 64, "taker_buy_volume": 21693.3, "taker_buy_quote": 2862.22602}, {"ts": 1768875540000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 2637.9, "quote_volume": 348.15896, "trades": 10, "taker_buy_volume": 438.4, "taker_buy_quote": 57.8688}, {"ts": 1768875600000, "open": 0.132, "high": 0.1321, "low": 0.1317, "close": 0.1317, "volume": 98651.0, "quote_volume": 13007.74974, "trades": 76, "taker_buy_volume": 20200.7, "taker_buy_quote": 2666.62027}, {"ts": 1768875660000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 88960.9, "quote_volume": 11719.95578, "trades": 72, "taker_buy_volume": 69005.5, "taker_buy_quote": 9091.73616}, {"ts": 1768875720000, "open": 0.1316, "high": 0.1316, "low": 0.1312, "close": 0.1312, "volume": 125150.3, "quote_volume": 16447.43991, "trades": 103, "taker_buy_volume": 6973.6, "taker_buy_quote": 916.63841}, {"ts": 1768875780000, "open": 0.1313, "high": 0.1316, "low": 0.1312, "close": 0.1314, "volume": 234339.4, "quote_volume": 30797.4849, "trades": 165, "taker_buy_volume": 44994.5, "taker_buy_quote": 5911.81841}, {"ts": 1768875840000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 21515.3, "quote_volume": 2825.73763, "trades": 37, "taker_buy_volume": 14420.2, "taker_buy_quote": 1893.64255}, {"ts": 1768875900000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 16335.6, "quote_volume": 2146.52897, "trades": 39, "taker_buy_volume": 12424.8, "taker_buy_quote": 1632.67133}, {"ts": 1768875960000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 16256.9, "quote_volume": 2137.78235, "trades": 30, "taker_buy_volume": 13210.3, "taker_buy_quote": 1737.15445}, {"ts": 1768876020000, "open": 0.1314, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 36605.5, "quote_volume": 4808.86883, "trades": 47, "taker_buy_volume": 23459.0, "taker_buy_quote": 3081.58762}, {"ts": 1768876080000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1313, "volume": 65801.2, "quote_volume": 8635.0002, "trades": 61, "taker_buy_volume": 41217.0, "taker_buy_quote": 5409.67371}, {"ts": 1768876140000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 75165.6, "quote_volume": 9869.05856, "trades": 59, "taker_buy_volume": 25792.9, "taker_buy_quote": 3386.60777}, {"ts": 1768876200000, "open": 0.1313, "high": 0.1315, "low": 0.1312, "close": 0.1312, "volume": 53844.5, "quote_volume": 7075.66036, "trades": 68, "taker_buy_volume": 36171.8, "taker_buy_quote": 4754.09917}, {"ts": 1768876260000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 8138.9, "quote_volume": 1068.62551, "trades": 18, "taker_buy_volume": 5355.2, "taker_buy_quote": 703.13776}, {"ts": 1768876320000, "open": 0.1314, "high": 0.1314, "low": 0.1311, "close": 0.1312, "volume": 41305.9, "quote_volume": 5419.82637, "trades": 29, "taker_buy_volume": 1023.7, "taker_buy_quote": 134.38272}, {"ts": 1768876380000, "open": 0.1312, "high": 0.1312, "low": 0.1309, "close": 0.1311, "volume": 82561.5, "quote_volume": 10819.29489, "trades": 100, "taker_buy_volume": 27372.1, "taker_buy_quote": 3588.39963}, {"ts": 1768876440000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 122003.9, "quote_volume": 15982.46398, "trades": 59, "taker_buy_volume": 26200.6, "taker_buy_quote": 3432.2786}, {"ts": 1768876500000, "open": 0.131, "high": 0.1314, "low": 0.131, "close": 0.1313, "volume": 50070.9, "quote_volume": 6571.81898, "trades": 56, "taker_buy_volume": 38671.4, "taker_buy_quote": 5074.874}, {"ts": 1768876560000, "open": 0.1313, "high": 0.1315, "low": 0.1312, "close": 0.1314, "volume": 29981.3, "quote_volume": 3936.58777, "trades": 62, "taker_buy_volume": 12039.4, "taker_buy_quote": 1581.40294}, {"ts": 1768876620000, "open": 0.1315, "high": 0.1317, "low": 0.1315, "close": 0.1317, "volume": 19607.7, "quote_volume": 2580.25827, "trades": 27, "taker_buy_volume": 18389.9, "taker_buy_quote": 2419.99579}, {"ts": 1768876680000, "open": 0.1316, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 53598.1, "quote_volume": 7061.36939, "trades": 60, "taker_buy_volume": 46032.8, "taker_buy_quote": 6064.9984}, {"ts": 1768876740000, "open": 0.1316, "high": 0.1318, "low": 0.1316, "close": 0.1316, "volume": 59246.5, "quote_volume": 7802.19084, "trades": 59, "taker_buy_volume": 45340.6, "taker_buy_quote": 5971.76324}, {"ts": 1768876800000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1317, "volume": 13162.1, "quote_volume": 1733.29407, "trades": 34, "taker_buy_volume": 10562.3, "taker_buy_quote": 1391.05491}, {"ts": 1768876860000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 22741.6, "quote_volume": 2994.38417, "trades": 32, "taker_buy_volume": 3247.1, "taker_buy_quote": 427.83133}, {"ts": 1768876920000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1317, "volume": 393.7, "quote_volume": 51.83513, "trades": 5, "taker_buy_volume": 242.1, "taker_buy_quote": 31.88457}, {"ts": 1768876980000, "open": 0.1317, "high": 0.1317, "low": 0.1315, "close": 0.1315, "volume": 31912.4, "quote_volume": 4200.29298, "trades": 39, "taker_buy_volume": 5949.1, "taker_buy_quote": 783.44517}, {"ts": 1768877040000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 56160.5, "quote_volume": 7385.10575, "trades": 22, "taker_buy_volume": 16478.3, "taker_buy_quote": 2166.89645}, {"ts": 1768877100000, "open": 0.1315, "high": 0.132, "low": 0.1315, "close": 0.1318, "volume": 190838.1, "quote_volume": 25148.64053, "trades": 159, "taker_buy_volume": 161691.2, "taker_buy_quote": 21307.09863}, {"ts": 1768877160000, "open": 0.1318, "high": 0.132, "low": 0.1318, "close": 0.1318, "volume": 108748.2, "quote_volume": 14343.04537, "trades": 123, "taker_buy_volume": 59113.4, "taker_buy_quote": 7796.70924}, {"ts": 1768877220000, "open": 0.1317, "high": 0.1319, "low": 0.1317, "close": 0.1318, "volume": 24621.8, "quote_volume": 3244.17836, "trades": 60, "taker_buy_volume": 13446.8, "taker_buy_quote": 1772.22881}, {"ts": 1768877280000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 14770.9, "quote_volume": 1946.56196, "trades": 20, "taker_buy_volume": 12344.3, "taker_buy_quote": 1626.97874}, {"ts": 1768877340000, "open": 0.1316, "high": 0.1316, "low": 0.1314, "close": 0.1315, "volume": 32928.0, "quote_volume": 4330.84069, "trades": 60, "taker_buy_volume": 16135.5, "taker_buy_quote": 2122.63894}, {"ts": 1768877400000, "open": 0.1315, "high": 0.1316, "low": 0.1314, "close": 0.1316, "volume": 28015.0, "quote_volume": 3683.47914, "trades": 53, "taker_buy_volume": 8011.3, "taker_buy_quote": 1053.13729}, {"ts": 1768877460000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1317, "volume": 3838.7, "quote_volume": 505.35069, "trades": 16, "taker_buy_volume": 2674.3, "taker_buy_quote": 352.11565}, {"ts": 1768877520000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 4480.7, "quote_volume": 590.09989, "trades": 18, "taker_buy_volume": 1543.8, "taker_buy_quote": 203.36115}, {"ts": 1768877580000, "open": 0.1316, "high": 0.132, "low": 0.1315, "close": 0.1319, "volume": 131597.1, "quote_volume": 17363.63878, "trades": 76, "taker_buy_volume": 103558.5, "taker_buy_quote": 13664.6119}, {"ts": 1768877640000, "open": 0.1319, "high": 0.132, "low": 0.1319, "close": 0.132, "volume": 12259.9, "quote_volume": 1617.29127, "trades": 14, "taker_buy_volume": 3005.9, "taker_buy_quote": 396.68867}, {"ts": 1768877700000, "open": 0.1319, "high": 0.132, "low": 0.1319, "close": 0.132, "volume": 3303.4, "quote_volume": 435.72679, "trades": 8, "taker_buy_volume": 2485.3, "taker_buy_quote": 327.8194}, {"ts": 1768877760000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 7043.0, "quote_volume": 928.52662, "trades": 19, "taker_buy_volume": 2168.4, "taker_buy_quote": 285.81248}, {"ts": 1768877820000, "open": 0.1318, "high": 0.1319, "low": 0.1317, "close": 0.1318, "volume": 29060.2, "quote_volume": 3830.47632, "trades": 34, "taker_buy_volume": 6075.2, "taker_buy_quote": 801.05786}, {"ts": 1768877880000, "open": 0.1318, "high": 0.1318, "low": 0.1316, "close": 0.1316, "volume": 11865.9, "quote_volume": 1562.79094, "trades": 19, "taker_buy_volume": 7630.8, "taker_buy_quote": 1004.97636}, {"ts": 1768877940000, "open": 0.1317, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 53280.0, "quote_volume": 7021.05613, "trades": 62, "taker_buy_volume": 44013.1, "taker_buy_quote": 5800.27595}, {"ts": 1768878000000, "open": 0.1318, "high": 0.1321, "low": 0.1318, "close": 0.132, "volume": 80206.5, "quote_volume": 10578.90023, "trades": 72, "taker_buy_volume": 57053.4, "taker_buy_quote": 7525.96244}, {"ts": 1768878060000, "open": 0.132, "high": 0.1321, "low": 0.1319, "close": 0.1321, "volume": 40775.1, "quote_volume": 5379.32246, "trades": 35, "taker_buy_volume": 24657.1, "taker_buy_quote": 3253.27196}, {"ts": 1768878120000, "open": 0.132, "high": 0.132, "low": 0.1318, "close": 0.1319, "volume": 34883.7, "quote_volume": 4602.48731, "trades": 41, "taker_buy_volume": 8004.1, "taker_buy_quote": 1055.77032}, {"ts": 1768878180000, "open": 0.1319, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 971.1, "quote_volume": 128.09574, "trades": 4, "taker_buy_volume": 894.6, "taker_buy_quote": 118.00539}, {"ts": 1768878240000, "open": 0.132, "high": 0.1321, "low": 0.1319, "close": 0.1319, "volume": 10360.2, "quote_volume": 1366.78028, "trades": 32, "taker_buy_volume": 4968.8, "taker_buy_quote": 655.52897}, {"ts": 1768878300000, "open": 0.1318, "high": 0.1319, "low": 0.1317, "close": 0.1319, "volume": 17534.8, "quote_volume": 2312.23734, "trades": 38, "taker_buy_volume": 11164.2, "taker_buy_quote": 1472.41663}, {"ts": 1768878360000, "open": 0.1319, "high": 0.132, "low": 0.1318, "close": 0.132, "volume": 21208.4, "quote_volume": 2797.35028, "trades": 21, "taker_buy_volume": 15395.0, "taker_buy_quote": 2030.60807}, {"ts": 1768878420000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 24015.0, "quote_volume": 3166.39656, "trades": 25, "taker_buy_volume": 7789.0, "taker_buy_quote": 1027.34986}, {"ts": 1768878480000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 656.6, "quote_volume": 86.50378, "trades": 8, "taker_buy_volume": 295.6, "taker_buy_quote": 38.96008}, {"ts": 1768878540000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 10318.1, "quote_volume": 1358.89378, "trades": 28, "taker_buy_volume": 6468.4, "taker_buy_quote": 851.89788}, {"ts": 1768878600000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 12949.0, "quote_volume": 1704.38284, "trades": 59, "taker_buy_volume": 6942.6, "taker_buy_quote": 913.75621}, {"ts": 1768878660000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 37824.0, "quote_volume": 4977.65543, "trades": 19, "taker_buy_volume": 15703.1, "taker_buy_quote": 2066.54499}, {"ts": 1768878720000, "open": 0.1317, "high": 0.1317, "low": 0.1315, "close": 0.1315, "volume": 5046.0, "quote_volume": 663.76207, "trades": 9, "taker_buy_volume": 180.8, "taker_buy_quote": 23.81136}, {"ts": 1768878780000, "open": 0.1316, "high": 0.1317, "low": 0.1315, "close": 0.1317, "volume": 14210.2, "quote_volume": 1869.98286, "trades": 15, "taker_buy_volume": 13312.3, "taker_buy_quote": 1751.90901}, {"ts": 1768878840000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 134074.2, "quote_volume": 17669.67245, "trades": 40, "taker_buy_volume": 31211.2, "taker_buy_quote": 4112.3477}, {"ts": 1768878900000, "open": 0.1317, "high": 0.1319, "low": 0.1317, "close": 0.1319, "volume": 14438.0, "quote_volume": 1901.70897, "trades": 30, "taker_buy_volume": 4104.6, "taker_buy_quote": 540.79237}, {"ts": 1768878960000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 4468.5, "quote_volume": 589.18362, "trades": 26, "taker_buy_volume": 1187.3, "taker_buy_quote": 156.5873}, {"ts": 1768879020000, "open": 0.1319, "high": 0.1319, "low": 0.1319, "close": 0.1319, "volume": 3904.6, "quote_volume": 515.01674, "trades": 8, "taker_buy_volume": 1115.8, "taker_buy_quote": 147.17402}, {"ts": 1768879080000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1318, "volume": 4076.2, "quote_volume": 537.35248, "trades": 18, "taker_buy_volume": 254.2, "taker_buy_quote": 33.51999}, {"ts": 1768879140000, "open": 0.1318, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 21501.7, "quote_volume": 2831.77981, "trades": 28, "taker_buy_volume": 7779.9, "taker_buy_quote": 1024.6383}, {"ts": 1768879200000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 12533.2, "quote_volume": 1650.62244, "trades": 10, "taker_buy_volume": 11713.9, "taker_buy_quote": 1542.72063}, {"ts": 1768879260000, "open": 0.1316, "high": 0.1317, "low": 0.1315, "close": 0.1316, "volume": 6417.3, "quote_volume": 844.50835, "trades": 28, "taker_buy_volume": 1816.6, "taker_buy_quote": 239.07276}, {"ts": 1768879320000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 15818.5, "quote_volume": 2084.61748, "trades": 22, "taker_buy_volume": 15773.0, "taker_buy_quote": 2078.62513}, {"ts": 1768879380000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 114.5, "quote_volume": 15.07965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879440000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 3953.7, "quote_volume": 520.88891, "trades": 8, "taker_buy_volume": 1866.2, "taker_buy_quote": 245.96516}, {"ts": 1768879500000, "open": 0.1317, "high": 0.1317, "low": 0.1314, "close": 0.1315, "volume": 134713.0, "quote_volume": 17719.61289, "trades": 79, "taker_buy_volume": 24448.2, "taker_buy_quote": 3214.96592}, {"ts": 1768879560000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 99862.6, "quote_volume": 13117.06382, "trades": 54, "taker_buy_volume": 46170.2, "taker_buy_quote": 6065.71125}, {"ts": 1768879620000, "open": 0.1314, "high": 0.1314, "low": 0.1312, "close": 0.1313, "volume": 46333.5, "quote_volume": 6083.58034, "trades": 52, "taker_buy_volume": 32734.4, "taker_buy_quote": 4298.17892}, {"ts": 1768879680000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 3368.1, "quote_volume": 442.39598, "trades": 11, "taker_buy_volume": 1644.5, "taker_buy_quote": 216.0873}, {"ts": 1768879740000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 24073.2, "quote_volume": 3160.81919, "trades": 20, "taker_buy_volume": 12992.9, "taker_buy_quote": 1705.9758}, {"ts": 1768879800000, "open": 0.1313, "high": 0.1314, "low": 0.1312, "close": 0.1313, "volume": 55631.1, "quote_volume": 7304.00437, "trades": 47, "taker_buy_volume": 10789.9, "taker_buy_quote": 1416.72182}, {"ts": 1768879860000, "open": 0.1312, "high": 0.1312, "low": 0.1309, "close": 0.131, "volume": 115371.7, "quote_volume": 15114.71908, "trades": 103, "taker_buy_volume": 3991.9, "taker_buy_quote": 523.0355}, {"ts": 1768879920000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 23084.8, "quote_volume": 3024.50564, "trades": 39, "taker_buy_volume": 7323.5, "taker_buy_quote": 959.58353}, {"ts": 1768879980000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 37929.4, "quote_volume": 4971.32528, "trades": 83, "taker_buy_volume": 25876.8, "taker_buy_quote": 3392.43652}, {"ts": 1768880040000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 17371.9, "quote_volume": 2276.76156, "trades": 42, "taker_buy_volume": 2895.3, "taker_buy_quote": 379.43201}, {"ts": 1768880100000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 33872.6, "quote_volume": 4431.56856, "trades": 29, "taker_buy_volume": 4133.1, "taker_buy_quote": 541.02279}, {"ts": 1768880160000, "open": 0.1307, "high": 0.1309, "low": 0.1304, "close": 0.1308, "volume": 129273.1, "quote_volume": 16880.04862, "trades": 115, "taker_buy_volume": 41559.2, "taker_buy_quote": 5429.61153}, {"ts": 1768880220000, "open": 0.1309, "high": 0.1312, "low": 0.1306, "close": 0.1312, "volume": 166402.5, "quote_volume": 21782.61729, "trades": 200, "taker_buy_volume": 128695.0, "taker_buy_quote": 16845.13218}, {"ts": 1768880280000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 75803.8, "quote_volume": 9939.56816, "trades": 72, "taker_buy_volume": 57521.9, "taker_buy_quote": 7542.70928}, {"ts": 1768880340000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 52467.4, "quote_volume": 6873.86779, "trades": 43, "taker_buy_volume": 1559.7, "taker_buy_quote": 204.37742}, {"ts": 1768880400000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 51808.1, "quote_volume": 6793.65383, "trades": 48, "taker_buy_volume": 27579.8, "taker_buy_quote": 3617.3101}, {"ts": 1768880460000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 26304.2, "quote_volume": 3444.71149, "trades": 43, "taker_buy_volume": 7338.3, "taker_buy_quote": 961.20202}, {"ts": 1768880520000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 8363.2, "quote_volume": 1094.78078, "trades": 26, "taker_buy_volume": 904.3, "taker_buy_quote": 118.37287}, {"ts": 1768880580000, "open": 0.1308, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 49620.5, "quote_volume": 6488.81619, "trades": 42, "taker_buy_volume": 15229.3, "taker_buy_quote": 1992.20211}, {"ts": 1768880640000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 61830.1, "quote_volume": 8098.42739, "trades": 62, "taker_buy_volume": 47594.1, "taker_buy_quote": 6234.90693}, {"ts": 1768880700000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 28086.6, "quote_volume": 3682.15326, "trades": 26, "taker_buy_volume": 14650.7, "taker_buy_quote": 1920.70677}, {"ts": 1768880760000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 27169.4, "quote_volume": 3563.72039, "trades": 48, "taker_buy_volume": 8465.5, "taker_buy_quote": 1110.65302}, {"ts": 1768880820000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 805.6, "quote_volume": 105.6389, "trades": 7, "taker_buy_volume": 247.4, "taker_buy_quote": 32.45888}, {"ts": 1768880880000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1313, "volume": 51360.2, "quote_volume": 6740.66253, "trades": 66, "taker_buy_volume": 30613.8, "taker_buy_quote": 4018.25841}, {"ts": 1768880940000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 13763.5, "quote_volume": 1805.81327, "trades": 32, "taker_buy_volume": 1571.3, "taker_buy_quote": 206.19663}, {"ts": 1768881000000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 26210.4, "quote_volume": 3432.89343, "trades": 54, "taker_buy_volume": 4111.0, "taker_buy_quote": 538.41863}, {"ts": 1768881060000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 28998.6, "quote_volume": 3798.7585, "trades": 46, "taker_buy_volume": 17131.0, "taker_buy_quote": 2244.161}, {"ts": 1768881120000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 24253.7, "quote_volume": 3174.799, "trades": 36, "taker_buy_volume": 10049.4, "taker_buy_quote": 1315.46646}, {"ts": 1768881180000, "open": 0.1309, "high": 0.1309, "low": 0.1306, "close": 0.1306, "volume": 31988.0, "quote_volume": 4183.25413, "trades": 35, "taker_buy_volume": 158.8, "taker_buy_quote": 20.77158}, {"ts": 1768881240000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 23274.2, "quote_volume": 3042.03821, "trades": 25, "taker_buy_volume": 17385.5, "taker_buy_quote": 2272.38512}, {"ts": 1768881300000, "open": 0.1308, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 3929.3, "quote_volume": 514.07429, "trades": 20, "taker_buy_volume": 3845.4, "taker_buy_quote": 503.10856}, {"ts": 1768881360000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 18460.5, "quote_volume": 2417.65379, "trades": 28, "taker_buy_volume": 13303.3, "taker_buy_quote": 1742.5849}, {"ts": 1768881420000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 17084.9, "quote_volume": 2237.07781, "trades": 47, "taker_buy_volume": 4089.0, "taker_buy_quote": 535.52749}, {"ts": 1768881480000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 6580.9, "quote_volume": 862.7308, "trades": 16, "taker_buy_volume": 6271.8, "taker_buy_quote": 822.23298}, {"ts": 1768881540000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 27135.3, "quote_volume": 3556.37185, "trades": 34, "taker_buy_volume": 1582.6, "taker_buy_quote": 207.41392}, {"ts": 1768881600000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 10495.8, "quote_volume": 1374.33687, "trades": 15, "taker_buy_volume": 470.0, "taker_buy_quote": 61.523}, {"ts": 1768881660000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 23138.7, "quote_volume": 3028.84171, "trades": 22, "taker_buy_volume": 10320.5, "taker_buy_quote": 1350.95345}, {"ts": 1768881720000, "open": 0.131, "high": 0.1313, "low": 0.131, "close": 0.1311, "volume": 109093.7, "quote_volume": 14304.83638, "trades": 92, "taker_buy_volume": 52945.4, "taker_buy_quote": 6941.69698}, {"ts": 1768881780000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 24313.9, "quote_volume": 3187.54459, "trades": 27, "taker_buy_volume": 8331.5, "taker_buy_quote": 1092.25965}, {"ts": 1768881840000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 19210.1, "quote_volume": 2518.00004, "trades": 40, "taker_buy_volume": 10763.5, "taker_buy_quote": 1411.47368}, {"ts": 1768881900000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 10088.1, "quote_volume": 1323.56785, "trades": 24, "taker_buy_volume": 4522.6, "taker_buy_quote": 593.37425}, {"ts": 1768881960000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 9588.5, "quote_volume": 1257.67663, "trades": 19, "taker_buy_volume": 1265.6, "taker_buy_quote": 166.04672}, {"ts": 1768882020000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 17542.2, "quote_volume": 2301.17182, "trades": 21, "taker_buy_volume": 3480.5, "taker_buy_quote": 456.6416}, {"ts": 1768882080000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 8160.7, "quote_volume": 1069.86777, "trades": 15, "taker_buy_volume": 312.4, "taker_buy_quote": 40.95564}, {"ts": 1768882140000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 29661.0, "quote_volume": 3890.97133, "trades": 21, "taker_buy_volume": 13748.3, "taker_buy_quote": 1803.77696}, {"ts": 1768882200000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 16223.3, "quote_volume": 2124.97039, "trades": 26, "taker_buy_volume": 928.2, "taker_buy_quote": 121.50138}, {"ts": 1768882260000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 16295.3, "quote_volume": 2133.05477, "trades": 18, "taker_buy_volume": 11502.4, "taker_buy_quote": 1505.66416}, {"ts": 1768882320000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1307, "volume": 48675.7, "quote_volume": 6364.56567, "trades": 60, "taker_buy_volume": 16168.9, "taker_buy_quote": 2113.69447}, {"ts": 1768882380000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 11470.5, "quote_volume": 1499.19435, "trades": 21, "taker_buy_volume": 6394.9, "taker_buy_quote": 835.81343}, {"ts": 1768882440000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 22500.3, "quote_volume": 2943.02343, "trades": 35, "taker_buy_volume": 3375.6, "taker_buy_quote": 441.52848}, {"ts": 1768882500000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 32133.1, "quote_volume": 4200.73653, "trades": 37, "taker_buy_volume": 2837.1, "taker_buy_quote": 370.80897}, {"ts": 1768882560000, "open": 0.1307, "high": 0.1308, "low": 0.1306, "close": 0.1307, "volume": 17572.2, "quote_volume": 2296.75698, "trades": 33, "taker_buy_volume": 7012.2, "taker_buy_quote": 916.57286}, {"ts": 1768882620000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 54101.0, "quote_volume": 7064.27393, "trades": 60, "taker_buy_volume": 22350.4, "taker_buy_quote": 2918.90185}, {"ts": 1768882680000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 17479.8, "quote_volume": 2282.86188, "trades": 17, "taker_buy_volume": 8479.0, "taker_buy_quote": 1107.3574}, {"ts": 1768882740000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 33640.7, "quote_volume": 4394.63288, "trades": 30, "taker_buy_volume": 26564.8, "taker_buy_quote": 3470.52876}, {"ts": 1768882800000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 10713.8, "quote_volume": 1399.25797, "trades": 24, "taker_buy_volume": 3907.2, "taker_buy_quote": 510.31601}, {"ts": 1768882860000, "open": 0.1307, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 23547.1, "quote_volume": 3078.32136, "trades": 32, "taker_buy_volume": 17820.8, "taker_buy_quote": 2329.35077}, {"ts": 1768882920000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 8358.7, "quote_volume": 1093.42722, "trades": 16, "taker_buy_volume": 8202.8, "taker_buy_quote": 1073.03567}, {"ts": 1768882980000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 8294.0, "quote_volume": 1085.69305, "trades": 15, "taker_buy_volume": 2942.2, "taker_buy_quote": 385.15081}, {"ts": 1768883040000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 11240.6, "quote_volume": 1472.5186, "trades": 10, "taker_buy_volume": 11152.3, "taker_buy_quote": 1460.9513}, {"ts": 1768883100000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 30515.2, "quote_volume": 3997.53398, "trades": 17, "taker_buy_volume": 427.8, "taker_buy_quote": 56.08458}, {"ts": 1768883160000, "open": 0.1309, "high": 0.1309, "low": 0.1306, "close": 0.1309, "volume": 112962.7, "quote_volume": 14769.06111, "trades": 121, "taker_buy_volume": 31337.3, "taker_buy_quote": 4097.80905}, {"ts": 1768883220000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 73423.6, "quote_volume": 9604.31759, "trades": 99, "taker_buy_volume": 9651.8, "taker_buy_quote": 1262.472}, {"ts": 1768883280000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 25895.5, "quote_volume": 3388.7391, "trades": 21, "taker_buy_volume": 20935.0, "taker_buy_quote": 2739.9057}, {"ts": 1768883340000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 32785.4, "quote_volume": 4294.88825, "trades": 23, "taker_buy_volume": 32693.9, "taker_buy_quote": 4282.9109}, {"ts": 1768883400000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 11870.2, "quote_volume": 1556.03598, "trades": 24, "taker_buy_volume": 4481.5, "taker_buy_quote": 587.52465}, {"ts": 1768883460000, "open": 0.1311, "high": 0.1313, "low": 0.131, "close": 0.1312, "volume": 18688.1, "quote_volume": 2451.65661, "trades": 24, "taker_buy_volume": 18225.2, "taker_buy_quote": 2390.97999}, {"ts": 1768883520000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 70574.0, "quote_volume": 9270.42971, "trades": 54, "taker_buy_volume": 55862.5, "taker_buy_quote": 7337.84977}, {"ts": 1768883580000, "open": 0.1314, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 58705.7, "quote_volume": 7715.88764, "trades": 93, "taker_buy_volume": 29568.7, "taker_buy_quote": 3887.31991}, {"ts": 1768883640000, "open": 0.1314, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 33482.3, "quote_volume": 4398.13631, "trades": 65, "taker_buy_volume": 12621.1, "taker_buy_quote": 1658.47858}, {"ts": 1768883700000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 33163.4, "quote_volume": 4349.17797, "trades": 49, "taker_buy_volume": 1550.4, "taker_buy_quote": 203.11079}, {"ts": 1768883760000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 12399.6, "quote_volume": 1626.24354, "trades": 18, "taker_buy_volume": 7721.0, "taker_buy_quote": 1012.87908}, {"ts": 1768883820000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 30901.2, "quote_volume": 4050.89799, "trades": 42, "taker_buy_volume": 5630.9, "taker_buy_quote": 738.21957}, {"ts": 1768883880000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 114582.1, "quote_volume": 15026.77303, "trades": 84, "taker_buy_volume": 96579.1, "taker_buy_quote": 12667.78161}, {"ts": 1768883940000, "open": 0.131, "high": 0.131, "low": 0.13, "close": 0.1301, "volume": 1435166.4, "quote_volume": 187017.24385, "trades": 817, "taker_buy_volume": 663151.8, "taker_buy_quote": 86399.66859}, {"ts": 1768884000000, "open": 0.1301, "high": 0.1301, "low": 0.1288, "close": 0.1291, "volume": 1364932.5, "quote_volume": 176525.51743, "trades": 910, "taker_buy_volume": 453190.3, "taker_buy_quote": 58593.84257}, {"ts": 1768884060000, "open": 0.1292, "high": 0.1292, "low": 0.128, "close": 0.1281, "volume": 1044565.3, "quote_volume": 134277.57804, "trades": 632, "taker_buy_volume": 382355.2, "taker_buy_quote": 49180.78032}, {"ts": 1768884120000, "open": 0.1281, "high": 0.1283, "low": 0.1279, "close": 0.1281, "volume": 290167.1, "quote_volume": 37162.89075, "trades": 315, "taker_buy_volume": 112574.2, "taker_buy_quote": 14419.89662}, {"ts": 1768884180000, "open": 0.1281, "high": 0.1284, "low": 0.1268, "close": 0.1271, "volume": 2065877.5, "quote_volume": 263189.05691, "trades": 1246, "taker_buy_volume": 789761.5, "taker_buy_quote": 100688.75583}, {"ts": 1768884240000, "open": 0.1272, "high": 0.1277, "low": 0.1267, "close": 0.1268, "volume": 1561122.7, "quote_volume": 198511.62011, "trades": 895, "taker_buy_volume": 714623.5, "taker_buy_quote": 90898.32312}, {"ts": 1768884300000, "open": 0.1268, "high": 0.1272, "low": 0.1264, "close": 0.1272, "volume": 592488.9, "quote_volume": 75075.91456, "trades": 550, "taker_buy_volume": 258643.1, "taker_buy_quote": 32789.57714}, {"ts": 1768884360000, "open": 0.1271, "high": 0.1277, "low": 0.1271, "close": 0.1275, "volume": 657103.5, "quote_volume": 83703.60433, "trades": 351, "taker_buy_volume": 483956.5, "taker_buy_quote": 61649.62675}, {"ts": 1768884420000, "open": 0.1276, "high": 0.1282, "low": 0.1276, "close": 0.1282, "volume": 421587.5, "quote_volume": 53943.03616, "trades": 259, "taker_buy_volume": 361402.0, "taker_buy_quote": 46235.865}, {"ts": 1768884480000, "open": 0.1281, "high": 0.1282, "low": 0.1279, "close": 0.128, "volume": 113977.0, "quote_volume": 14591.18677, "trades": 135, "taker_buy_volume": 33283.4, "taker_buy_quote": 4262.36602}, {"ts": 1768884540000, "open": 0.1279, "high": 0.1283, "low": 0.1279, "close": 0.1283, "volume": 245900.8, "quote_volume": 31490.08939, "trades": 157, "taker_buy_volume": 201596.3, "taker_buy_quote": 25818.44359}, {"ts": 1768884600000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 88418.4, "quote_volume": 11342.07199, "trades": 82, "taker_buy_volume": 33212.1, "taker_buy_quote": 4260.92078}, {"ts": 1768884660000, "open": 0.1283, "high": 0.1283, "low": 0.128, "close": 0.128, "volume": 84358.2, "quote_volume": 10809.22993, "trades": 71, "taker_buy_volume": 26096.2, "taker_buy_quote": 3345.53822}, {"ts": 1768884720000, "open": 0.1281, "high": 0.1282, "low": 0.1277, "close": 0.128, "volume": 88096.2, "quote_volume": 11273.53195, "trades": 92, "taker_buy_volume": 26248.4, "taker_buy_quote": 3361.00278}, {"ts": 1768884780000, "open": 0.1281, "high": 0.1281, "low": 0.1276, "close": 0.1278, "volume": 119441.5, "quote_volume": 15265.67875, "trades": 103, "taker_buy_volume": 65818.8, "taker_buy_quote": 8412.28082}, {"ts": 1768884840000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 89867.6, "quote_volume": 11498.88174, "trades": 68, "taker_buy_volume": 75581.6, "taker_buy_quote": 9670.83265}, {"ts": 1768884900000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 39639.9, "quote_volume": 5076.03491, "trades": 35, "taker_buy_volume": 33255.6, "taker_buy_quote": 4258.83591}, {"ts": 1768884960000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 110522.5, "quote_volume": 14172.94774, "trades": 82, "taker_buy_volume": 71837.5, "taker_buy_quote": 9212.97147}, {"ts": 1768885020000, "open": 0.1283, "high": 0.1283, "low": 0.128, "close": 0.128, "volume": 72870.0, "quote_volume": 9336.96667, "trades": 64, "taker_buy_volume": 19535.3, "taker_buy_quote": 2501.31999}, {"ts": 1768885080000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 109836.0, "quote_volume": 14069.9781, "trades": 81, "taker_buy_volume": 71653.7, "taker_buy_quote": 9180.3472}, {"ts": 1768885140000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 20167.0, "quote_volume": 2583.41242, "trades": 35, "taker_buy_volume": 2882.9, "taker_buy_quote": 369.31921}, {"ts": 1768885200000, "open": 0.1282, "high": 0.1283, "low": 0.1278, "close": 0.1278, "volume": 124142.1, "quote_volume": 15887.07964, "trades": 133, "taker_buy_volume": 60492.3, "taker_buy_quote": 7742.18258}, {"ts": 1768885260000, "open": 0.1279, "high": 0.1288, "low": 0.1277, "close": 0.1287, "volume": 558705.2, "quote_volume": 71690.37683, "trades": 447, "taker_buy_volume": 323223.5, "taker_buy_quote": 41492.82702}, {"ts": 1768885320000, "open": 0.1287, "high": 0.1291, "low": 0.1287, "close": 0.1289, "volume": 218100.2, "quote_volume": 28114.91102, "trades": 223, "taker_buy_volume": 151383.9, "taker_buy_quote": 19513.38624}, {"ts": 1768885380000, "open": 0.1289, "high": 0.1292, "low": 0.1289, "close": 0.1292, "volume": 134237.9, "quote_volume": 17337.22185, "trades": 110, "taker_buy_volume": 83852.3, "taker_buy_quote": 10827.41084}, {"ts": 1768885440000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 139017.0, "quote_volume": 17958.3028, "trades": 95, "taker_buy_volume": 100062.1, "taker_buy_quote": 12926.3838}, {"ts": 1768885500000, "open": 0.1293, "high": 0.1296, "low": 0.1293, "close": 0.1295, "volume": 269958.1, "quote_volume": 34918.88808, "trades": 93, "taker_buy_volume": 247826.8, "taker_buy_quote": 32053.35153}, {"ts": 1768885560000, "open": 0.1295, "high": 0.1295, "low": 0.1293, "close": 0.1294, "volume": 103877.8, "quote_volume": 13441.38924, "trades": 98, "taker_buy_volume": 32033.1, "taker_buy_quote": 4145.0884}, {"ts": 1768885620000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 40056.4, "quote_volume": 5187.20183, "trades": 43, "taker_buy_volume": 5572.5, "taker_buy_quote": 721.53678}, {"ts": 1768885680000, "open": 0.1295, "high": 0.1295, "low": 0.1293, "close": 0.1293, "volume": 21327.7, "quote_volume": 2760.0092, "trades": 30, "taker_buy_volume": 1063.7, "taker_buy_quote": 137.74915}, {"ts": 1768885740000, "open": 0.1293, "high": 0.1293, "low": 0.1289, "close": 0.129, "volume": 126000.2, "quote_volume": 16263.62386, "trades": 116, "taker_buy_volume": 67583.8, "taker_buy_quote": 8724.99654}, {"ts": 1768885800000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 11328.1, "quote_volume": 1459.61843, "trades": 27, "taker_buy_volume": 105.0, "taker_buy_quote": 13.545}, {"ts": 1768885860000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1288, "volume": 65848.5, "quote_volume": 8477.76906, "trades": 65, "taker_buy_volume": 31795.7, "taker_buy_quote": 4094.6568}, {"ts": 1768885920000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 78995.6, "quote_volume": 10167.39956, "trades": 86, "taker_buy_volume": 18213.5, "taker_buy_quote": 2344.40647}, {"ts": 1768885980000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 75417.3, "quote_volume": 9711.60448, "trades": 87, "taker_buy_volume": 50160.0, "taker_buy_quote": 6460.33466}, {"ts": 1768886040000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 46796.1, "quote_volume": 6028.84507, "trades": 47, "taker_buy_volume": 20692.8, "taker_buy_quote": 2667.30192}, {"ts": 1768886100000, "open": 0.1288, "high": 0.1288, "low": 0.1285, "close": 0.1285, "volume": 61331.3, "quote_volume": 7887.48434, "trades": 65, "taker_buy_volume": 7543.4, "taker_buy_quote": 970.09334}, {"ts": 1768886160000, "open": 0.1286, "high": 0.1288, "low": 0.1285, "close": 0.1288, "volume": 54738.6, "quote_volume": 7041.74722, "trades": 47, "taker_buy_volume": 37548.2, "taker_buy_quote": 4831.75542}, {"ts": 1768886220000, "open": 0.1287, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 200168.1, "quote_volume": 25782.07405, "trades": 130, "taker_buy_volume": 130213.7, "taker_buy_quote": 16772.90423}, {"ts": 1768886280000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 42610.0, "quote_volume": 5481.23805, "trades": 60, "taker_buy_volume": 9390.4, "taker_buy_quote": 1207.61968}, {"ts": 1768886340000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 41809.4, "quote_volume": 5378.65598, "trades": 68, "taker_buy_volume": 18685.1, "taker_buy_quote": 2403.70686}, {"ts": 1768886400000, "open": 0.1286, "high": 0.1286, "low": 0.1282, "close": 0.1282, "volume": 109936.0, "quote_volume": 14115.02116, "trades": 76, "taker_buy_volume": 4005.2, "taker_buy_quote": 514.46691}, {"ts": 1768886460000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 8758.7, "quote_volume": 1123.74121, "trades": 23, "taker_buy_volume": 3067.8, "taker_buy_quote": 393.59874}, {"ts": 1768886520000, "open": 0.1284, "high": 0.1284, "low": 0.1281, "close": 0.1281, "volume": 25834.8, "quote_volume": 3312.58512, "trades": 31, "taker_buy_volume": 234.6, "taker_buy_quote": 30.10696}, {"ts": 1768886580000, "open": 0.1282, "high": 0.1284, "low": 0.1281, "close": 0.1282, "volume": 54346.7, "quote_volume": 6970.12968, "trades": 76, "taker_buy_volume": 23830.5, "taker_buy_quote": 3056.97006}, {"ts": 1768886640000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 37936.2, "quote_volume": 4867.1357, "trades": 43, "taker_buy_volume": 28157.9, "taker_buy_quote": 3612.57981}, {"ts": 1768886700000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 50861.9, "quote_volume": 6522.70164, "trades": 62, "taker_buy_volume": 2125.5, "taker_buy_quote": 272.7951}, {"ts": 1768886760000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 23919.1, "quote_volume": 3066.47265, "trades": 38, "taker_buy_volume": 11139.4, "taker_buy_quote": 1428.11511}, {"ts": 1768886820000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 963.0, "quote_volume": 123.4566, "trades": 5, "taker_buy_volume": 963.0, "taker_buy_quote": 123.4566}, {"ts": 1768886880000, "open": 0.1283, "high": 0.1286, "low": 0.1283, "close": 0.1284, "volume": 48854.3, "quote_volume": 6279.70109, "trades": 87, "taker_buy_volume": 38237.0, "taker_buy_quote": 4915.76963}, {"ts": 1768886940000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 9020.4, "quote_volume": 1158.21936, "trades": 19, "taker_buy_volume": 6896.0, "taker_buy_quote": 885.4464}, {"ts": 1768887000000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 20422.5, "quote_volume": 2620.40528, "trades": 45, "taker_buy_volume": 5888.9, "taker_buy_quote": 755.64004}, {"ts": 1768887060000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 59921.5, "quote_volume": 7688.59574, "trades": 87, "taker_buy_volume": 48717.1, "taker_buy_quote": 6251.07122}, {"ts": 1768887120000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 3826.1, "quote_volume": 491.65385, "trades": 30, "taker_buy_volume": 2862.1, "taker_buy_quote": 367.77985}, {"ts": 1768887180000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 356.0, "quote_volume": 45.71732, "trades": 2, "taker_buy_volume": 69.2, "taker_buy_quote": 8.8922}, {"ts": 1768887240000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 336.4, "quote_volume": 43.21088, "trades": 7, "taker_buy_volume": 171.2, "taker_buy_quote": 21.9992}, {"ts": 1768887300000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 2736.2, "quote_volume": 351.32836, "trades": 19, "taker_buy_volume": 286.1, "taker_buy_quote": 36.76385}, {"ts": 1768887360000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 77877.0, "quote_volume": 9994.0567, "trades": 83, "taker_buy_volume": 47614.6, "taker_buy_quote": 6111.39078}, {"ts": 1768887420000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 43630.0, "quote_volume": 5605.6846, "trades": 61, "taker_buy_volume": 13349.0, "taker_buy_quote": 1715.21466}, {"ts": 1768887480000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 29761.8, "quote_volume": 3829.14119, "trades": 53, "taker_buy_volume": 21774.5, "taker_buy_quote": 2801.59847}, {"ts": 1768887540000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 21310.3, "quote_volume": 2737.75377, "trades": 74, "taker_buy_volume": 6743.5, "taker_buy_quote": 866.40249}, {"ts": 1768887600000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 26510.1, "quote_volume": 3403.51678, "trades": 37, "taker_buy_volume": 334.8, "taker_buy_quote": 42.9961}, {"ts": 1768887660000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 3138.0, "quote_volume": 402.90545, "trades": 20, "taker_buy_volume": 1307.3, "taker_buy_quote": 167.85732}, {"ts": 1768887720000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 6226.8, "quote_volume": 798.64402, "trades": 25, "taker_buy_volume": 469.6, "taker_buy_quote": 60.25528}, {"ts": 1768887780000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 23884.3, "quote_volume": 3059.6048, "trades": 32, "taker_buy_volume": 5199.5, "taker_buy_quote": 666.08192}, {"ts": 1768887840000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 1051.6, "quote_volume": 134.77128, "trades": 12, "taker_buy_volume": 613.2, "taker_buy_quote": 78.61224}, {"ts": 1768887900000, "open": 0.1281, "high": 0.1282, "low": 0.1278, "close": 0.1282, "volume": 337864.6, "quote_volume": 43251.22739, "trades": 196, "taker_buy_volume": 76122.9, "taker_buy_quote": 9752.21839}, {"ts": 1768887960000, "open": 0.1283, "high": 0.1286, "low": 0.1283, "close": 0.1285, "volume": 146741.4, "quote_volume": 18851.91726, "trades": 191, "taker_buy_volume": 94728.0, "taker_buy_quote": 12168.85256}, {"ts": 1768888020000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 120319.4, "quote_volume": 15465.20938, "trades": 151, "taker_buy_volume": 67074.9, "taker_buy_quote": 8621.57663}, {"ts": 1768888080000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 21427.4, "quote_volume": 2754.34014, "trades": 46, "taker_buy_volume": 6400.6, "taker_buy_quote": 822.94836}, {"ts": 1768888140000, "open": 0.1286, "high": 0.129, "low": 0.1286, "close": 0.1289, "volume": 107013.1, "quote_volume": 13794.59006, "trades": 135, "taker_buy_volume": 80514.8, "taker_buy_quote": 10379.52367}, {"ts": 1768888200000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 588.1, "quote_volume": 75.77993, "trades": 6, "taker_buy_volume": 326.5, "taker_buy_quote": 42.08585}, {"ts": 1768888260000, "open": 0.1289, "high": 0.1292, "low": 0.1289, "close": 0.1291, "volume": 100077.9, "quote_volume": 12910.01821, "trades": 81, "taker_buy_volume": 50711.5, "taker_buy_quote": 6541.50369}, {"ts": 1768888320000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 18847.1, "quote_volume": 2430.23689, "trades": 35, "taker_buy_volume": 7035.0, "taker_buy_quote": 906.82816}, {"ts": 1768888380000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 14934.3, "quote_volume": 1924.97999, "trades": 24, "taker_buy_volume": 4624.1, "taker_buy_quote": 596.04649}, {"ts": 1768888440000, "open": 0.1288, "high": 0.1289, "low": 0.1284, "close": 0.1284, "volume": 26646.0, "quote_volume": 3426.81231, "trades": 64, "taker_buy_volume": 14574.5, "taker_buy_quote": 1874.109}, {"ts": 1768888500000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 33429.2, "quote_volume": 4295.20731, "trades": 52, "taker_buy_volume": 8389.3, "taker_buy_quote": 1077.88828}, {"ts": 1768888560000, "open": 0.1286, "high": 0.1288, "low": 0.1286, "close": 0.1288, "volume": 36419.5, "quote_volume": 4687.39691, "trades": 36, "taker_buy_volume": 14167.8, "taker_buy_quote": 1823.60312}, {"ts": 1768888620000, "open": 0.1287, "high": 0.1289, "low": 0.1286, "close": 0.1288, "volume": 50779.3, "quote_volume": 6540.06838, "trades": 53, "taker_buy_volume": 44858.9, "taker_buy_quote": 5777.92488}, {"ts": 1768888680000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 4219.8, "quote_volume": 543.10394, "trades": 17, "taker_buy_volume": 156.8, "taker_buy_quote": 20.19584}, {"ts": 1768888740000, "open": 0.1286, "high": 0.1288, "low": 0.1285, "close": 0.1287, "volume": 30777.3, "quote_volume": 3959.74511, "trades": 47, "taker_buy_volume": 26680.2, "taker_buy_quote": 3432.74388}, {"ts": 1768888800000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 12119.0, "quote_volume": 1559.8728, "trades": 43, "taker_buy_volume": 3683.2, "taker_buy_quote": 474.19179}, {"ts": 1768888860000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 7428.6, "quote_volume": 956.28407, "trades": 41, "taker_buy_volume": 3204.9, "taker_buy_quote": 412.57446}, {"ts": 1768888920000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 47734.7, "quote_volume": 6143.42434, "trades": 39, "taker_buy_volume": 27975.0, "taker_buy_quote": 3600.3825}, {"ts": 1768888980000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 30051.7, "quote_volume": 3865.92366, "trades": 34, "taker_buy_volume": 23614.1, "taker_buy_quote": 3037.89171}, {"ts": 1768889040000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 30651.7, "quote_volume": 3943.23714, "trades": 38, "taker_buy_volume": 24829.1, "taker_buy_quote": 3194.45078}, {"ts": 1768889100000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 30417.3, "quote_volume": 3909.22903, "trades": 46, "taker_buy_volume": 18259.3, "taker_buy_quote": 2346.94305}, {"ts": 1768889160000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 24401.6, "quote_volume": 3136.82639, "trades": 53, "taker_buy_volume": 16264.8, "taker_buy_quote": 2091.26468}, {"ts": 1768889220000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 33298.6, "quote_volume": 4275.85143, "trades": 32, "taker_buy_volume": 2058.1, "taker_buy_quote": 264.47458}, {"ts": 1768889280000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 3008.8, "quote_volume": 386.65678, "trades": 17, "taker_buy_volume": 1238.9, "taker_buy_quote": 159.22463}, {"ts": 1768889340000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 47078.1, "quote_volume": 6046.51487, "trades": 50, "taker_buy_volume": 8053.7, "taker_buy_quote": 1034.90045}, {"ts": 1768889400000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 2016.1, "quote_volume": 259.05241, "trades": 13, "taker_buy_volume": 1754.5, "taker_buy_quote": 225.45325}, {"ts": 1768889460000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 17570.1, "quote_volume": 2257.67375, "trades": 40, "taker_buy_volume": 5199.4, "taker_buy_quote": 668.14416}, {"ts": 1768889520000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 26098.4, "quote_volume": 3350.93028, "trades": 36, "taker_buy_volume": 6941.5, "taker_buy_quote": 891.28074}, {"ts": 1768889580000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 67894.0, "quote_volume": 8707.33456, "trades": 62, "taker_buy_volume": 30651.3, "taker_buy_quote": 3931.52377}, {"ts": 1768889640000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 31447.2, "quote_volume": 4035.31766, "trades": 43, "taker_buy_volume": 16800.0, "taker_buy_quote": 2156.0819}, {"ts": 1768889700000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 19676.8, "quote_volume": 2526.39244, "trades": 68, "taker_buy_volume": 9686.7, "taker_buy_quote": 1243.77228}, {"ts": 1768889760000, "open": 0.1283, "high": 0.1283, "low": 0.1274, "close": 0.1278, "volume": 514487.9, "quote_volume": 65738.27372, "trades": 316, "taker_buy_volume": 211935.9, "taker_buy_quote": 27067.20918}, {"ts": 1768889820000, "open": 0.1278, "high": 0.1278, "low": 0.1274, "close": 0.1274, "volume": 198120.8, "quote_volume": 25273.69575, "trades": 165, "taker_buy_volume": 92040.7, "taker_buy_quote": 11743.39506}, {"ts": 1768889880000, "open": 0.1274, "high": 0.1276, "low": 0.1273, "close": 0.1274, "volume": 270862.2, "quote_volume": 34522.64443, "trades": 302, "taker_buy_volume": 119678.0, "taker_buy_quote": 15256.15043}, {"ts": 1768889940000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 59760.0, "quote_volume": 7613.6278, "trades": 69, "taker_buy_volume": 20197.3, "taker_buy_quote": 2574.12734}, {"ts": 1768890000000, "open": 0.1274, "high": 0.1278, "low": 0.1273, "close": 0.1278, "volume": 58384.2, "quote_volume": 7442.81747, "trades": 105, "taker_buy_volume": 18045.0, "taker_buy_quote": 2299.85167}, {"ts": 1768890060000, "open": 0.1278, "high": 0.1279, "low": 0.1276, "close": 0.1277, "volume": 74331.1, "quote_volume": 9493.68423, "trades": 87, "taker_buy_volume": 21210.7, "taker_buy_quote": 2708.82283}, {"ts": 1768890120000, "open": 0.1278, "high": 0.1279, "low": 0.1276, "close": 0.1278, "volume": 82927.1, "quote_volume": 10594.61444, "trades": 106, "taker_buy_volume": 17616.3, "taker_buy_quote": 2251.68536}, {"ts": 1768890180000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 40763.4, "quote_volume": 5211.76479, "trades": 67, "taker_buy_volume": 17395.4, "taker_buy_quote": 2224.09268}, {"ts": 1768890240000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 58357.9, "quote_volume": 7472.57148, "trades": 41, "taker_buy_volume": 38343.9, "taker_buy_quote": 4909.24084}, {"ts": 1768890300000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 63087.3, "quote_volume": 8086.20915, "trades": 68, "taker_buy_volume": 50566.9, "taker_buy_quote": 6481.3405}, {"ts": 1768890360000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 83226.0, "quote_volume": 10675.94429, "trades": 71, "taker_buy_volume": 61524.5, "taker_buy_quote": 7892.64699}, {"ts": 1768890420000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 56884.1, "quote_volume": 7312.97153, "trades": 44, "taker_buy_volume": 41427.9, "taker_buy_quote": 5326.02739}, {"ts": 1768890480000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 42761.4, "quote_volume": 5502.5435, "trades": 55, "taker_buy_volume": 32481.5, "taker_buy_quote": 4180.35529}, {"ts": 1768890540000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 17997.5, "quote_volume": 2318.0885, "trades": 14, "taker_buy_volume": 17866.2, "taker_buy_quote": 2301.17706}, {"ts": 1768890600000, "open": 0.1288, "high": 0.1288, "low": 0.1285, "close": 0.1286, "volume": 48901.8, "quote_volume": 6286.92525, "trades": 64, "taker_buy_volume": 21593.7, "taker_buy_quote": 2774.86279}, {"ts": 1768890660000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 87984.3, "quote_volume": 11312.02855, "trades": 75, "taker_buy_volume": 60583.3, "taker_buy_quote": 7789.00938}, {"ts": 1768890720000, "open": 0.1285, "high": 0.1285, "low": 0.1281, "close": 0.1283, "volume": 24363.6, "quote_volume": 3126.34772, "trades": 97, "taker_buy_volume": 15225.8, "taker_buy_quote": 1954.40367}, {"ts": 1768890780000, "open": 0.1282, "high": 0.1284, "low": 0.1281, "close": 0.1283, "volume": 25935.4, "quote_volume": 3328.71101, "trades": 69, "taker_buy_volume": 10377.1, "taker_buy_quote": 1331.76968}, {"ts": 1768890840000, "open": 0.1282, "high": 0.1286, "low": 0.1282, "close": 0.1286, "volume": 23206.7, "quote_volume": 2978.13462, "trades": 60, "taker_buy_volume": 10895.9, "taker_buy_quote": 1399.77707}, {"ts": 1768890900000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 21195.9, "quote_volume": 2724.26892, "trades": 43, "taker_buy_volume": 5603.3, "taker_buy_quote": 720.35965}, {"ts": 1768890960000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 54174.9, "quote_volume": 6965.48244, "trades": 79, "taker_buy_volume": 21170.8, "taker_buy_quote": 2722.84784}, {"ts": 1768891020000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 10478.8, "quote_volume": 1347.14834, "trades": 40, "taker_buy_volume": 7932.0, "taker_buy_quote": 1019.89355}, {"ts": 1768891080000, "open": 0.1285, "high": 0.1287, "low": 0.1281, "close": 0.1281, "volume": 42007.3, "quote_volume": 5394.87443, "trades": 79, "taker_buy_volume": 18628.8, "taker_buy_quote": 2392.466}, {"ts": 1768891140000, "open": 0.128, "high": 0.1281, "low": 0.1278, "close": 0.1281, "volume": 213433.9, "quote_volume": 27309.91042, "trades": 177, "taker_buy_volume": 102888.5, "taker_buy_quote": 13166.32492}, {"ts": 1768891200000, "open": 0.128, "high": 0.1285, "low": 0.128, "close": 0.1284, "volume": 40756.7, "quote_volume": 5228.53181, "trades": 88, "taker_buy_volume": 22979.8, "taker_buy_quote": 2947.02621}, {"ts": 1768891260000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 6892.0, "quote_volume": 884.93095, "trades": 26, "taker_buy_volume": 2840.6, "taker_buy_quote": 364.74803}, {"ts": 1768891320000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 9955.7, "quote_volume": 1278.2137, "trades": 28, "taker_buy_volume": 5568.9, "taker_buy_quote": 715.04676}, {"ts": 1768891380000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 8777.9, "quote_volume": 1127.06064, "trades": 19, "taker_buy_volume": 405.4, "taker_buy_quote": 52.0703}, {"ts": 1768891440000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 9173.8, "quote_volume": 1177.77375, "trades": 27, "taker_buy_volume": 2256.9, "taker_buy_quote": 289.78596}, {"ts": 1768891500000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 17493.2, "quote_volume": 2242.87034, "trades": 38, "taker_buy_volume": 7972.3, "taker_buy_quote": 1022.29096}, {"ts": 1768891560000, "open": 0.1283, "high": 0.1283, "low": 0.1279, "close": 0.128, "volume": 76180.2, "quote_volume": 9752.11848, "trades": 125, "taker_buy_volume": 19464.6, "taker_buy_quote": 2491.46368}, {"ts": 1768891620000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 178328.2, "quote_volume": 22814.07589, "trades": 64, "taker_buy_volume": 119549.1, "taker_buy_quote": 15290.79324}, {"ts": 1768891680000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 39673.6, "quote_volume": 5070.41119, "trades": 52, "taker_buy_volume": 21874.8, "taker_buy_quote": 2795.62289}, {"ts": 1768891740000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 60337.7, "quote_volume": 7713.27252, "trades": 81, "taker_buy_volume": 35926.6, "taker_buy_quote": 4593.00118}, {"ts": 1768891800000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 5572.9, "quote_volume": 712.20882, "trades": 24, "taker_buy_volume": 1316.3, "taker_buy_quote": 168.23174}, {"ts": 1768891860000, "open": 0.1277, "high": 0.128, "low": 0.1277, "close": 0.1279, "volume": 6417.6, "quote_volume": 821.04742, "trades": 26, "taker_buy_volume": 5858.5, "taker_buy_quote": 749.59398}, {"ts": 1768891920000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 5616.7, "quote_volume": 718.61237, "trades": 15, "taker_buy_volume": 2364.4, "taker_buy_quote": 302.6432}, {"ts": 1768891980000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 6928.4, "quote_volume": 886.10237, "trades": 18, "taker_buy_volume": 1167.6, "taker_buy_quote": 149.33604}, {"ts": 1768892040000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 57214.5, "quote_volume": 7310.25796, "trades": 66, "taker_buy_volume": 19850.0, "taker_buy_quote": 2536.83794}, {"ts": 1768892100000, "open": 0.1278, "high": 0.1281, "low": 0.1277, "close": 0.128, "volume": 31626.9, "quote_volume": 4044.15203, "trades": 93, "taker_buy_volume": 12118.7, "taker_buy_quote": 1550.06614}, {"ts": 1768892160000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 52245.5, "quote_volume": 6691.48389, "trades": 40, "taker_buy_volume": 17213.6, "taker_buy_quote": 2204.97784}, {"ts": 1768892220000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 5656.5, "quote_volume": 724.94259, "trades": 21, "taker_buy_volume": 2775.1, "taker_buy_quote": 355.76782}, {"ts": 1768892280000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 24745.0, "quote_volume": 3167.33383, "trades": 33, "taker_buy_volume": 9554.5, "taker_buy_quote": 1222.976}, {"ts": 1768892340000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 9493.6, "quote_volume": 1215.2297, "trades": 26, "taker_buy_volume": 1418.1, "taker_buy_quote": 181.5657}, {"ts": 1768892400000, "open": 0.128, "high": 0.1281, "low": 0.1278, "close": 0.128, "volume": 38422.5, "quote_volume": 4915.28886, "trades": 60, "taker_buy_volume": 13238.4, "taker_buy_quote": 1694.4891}, {"ts": 1768892460000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 5350.3, "quote_volume": 684.63608, "trades": 22, "taker_buy_volume": 839.1, "taker_buy_quote": 107.4048}, {"ts": 1768892520000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 17463.8, "quote_volume": 2232.02036, "trades": 38, "taker_buy_volume": 3524.7, "taker_buy_quote": 450.46526}, {"ts": 1768892580000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 23973.6, "quote_volume": 3065.96341, "trades": 23, "taker_buy_volume": 14630.6, "taker_buy_quote": 1871.25374}, {"ts": 1768892640000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 30786.8, "quote_volume": 3933.24406, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892700000, "open": 0.1277, "high": 0.128, "low": 0.1277, "close": 0.1279, "volume": 17099.4, "quote_volume": 2184.49419, "trades": 25, "taker_buy_volume": 16840.8, "taker_buy_quote": 2151.43643}, {"ts": 1768892760000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 12026.1, "quote_volume": 1536.58765, "trades": 30, "taker_buy_volume": 4884.1, "taker_buy_quote": 623.69957}, {"ts": 1768892820000, "open": 0.1277, "high": 0.1278, "low": 0.1275, "close": 0.1276, "volume": 113595.5, "quote_volume": 14495.80711, "trades": 52, "taker_buy_volume": 4873.1, "taker_buy_quote": 622.14248}, {"ts": 1768892880000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 8567.3, "quote_volume": 1093.08532, "trades": 16, "taker_buy_volume": 2042.2, "taker_buy_quote": 260.58472}, {"ts": 1768892940000, "open": 0.1276, "high": 0.128, "low": 0.1276, "close": 0.1279, "volume": 141434.3, "quote_volume": 18086.56669, "trades": 92, "taker_buy_volume": 103637.2, "taker_buy_quote": 13253.61312}, {"ts": 1768893000000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 25466.8, "quote_volume": 3255.49436, "trades": 47, "taker_buy_volume": 9211.7, "taker_buy_quote": 1177.6874}, {"ts": 1768893060000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 46462.3, "quote_volume": 5942.52034, "trades": 50, "taker_buy_volume": 14594.8, "taker_buy_quote": 1866.68351}, {"ts": 1768893120000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 11499.3, "quote_volume": 1471.9104, "trades": 23, "taker_buy_volume": 8505.0, "taker_buy_quote": 1088.64}, {"ts": 1768893180000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 186.9, "quote_volume": 23.91386, "trades": 3, "taker_buy_volume": 93.5, "taker_buy_quote": 11.968}, {"ts": 1768893240000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 30809.3, "quote_volume": 3942.34916, "trades": 49, "taker_buy_volume": 18839.7, "taker_buy_quote": 2410.60072}, {"ts": 1768893300000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 8839.4, "quote_volume": 1130.21227, "trades": 36, "taker_buy_volume": 5186.2, "taker_buy_quote": 663.1602}, {"ts": 1768893360000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 5030.9, "quote_volume": 643.44489, "trades": 16, "taker_buy_volume": 1049.5, "taker_buy_quote": 134.23105}, {"ts": 1768893420000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 52580.0, "quote_volume": 6723.65294, "trades": 69, "taker_buy_volume": 17697.8, "taker_buy_quote": 2263.23276}, {"ts": 1768893480000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 7432.5, "quote_volume": 950.49, "trades": 16, "taker_buy_volume": 1764.7, "taker_buy_quote": 225.75425}, {"ts": 1768893540000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 17683.9, "quote_volume": 2258.75875, "trades": 32, "taker_buy_volume": 2845.5, "taker_buy_quote": 363.66307}, {"ts": 1768893600000, "open": 0.1278, "high": 0.1278, "low": 0.1274, "close": 0.1276, "volume": 74561.5, "quote_volume": 9511.44272, "trades": 83, "taker_buy_volume": 29309.1, "taker_buy_quote": 3738.80156}, {"ts": 1768893660000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 51899.4, "quote_volume": 6624.74805, "trades": 59, "taker_buy_volume": 23718.8, "taker_buy_quote": 3027.82893}, {"ts": 1768893720000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 9794.2, "quote_volume": 1249.27932, "trades": 26, "taker_buy_volume": 5102.1, "taker_buy_quote": 651.02796}, {"ts": 1768893780000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 9027.7, "quote_volume": 1152.19501, "trades": 18, "taker_buy_volume": 3954.4, "taker_buy_quote": 504.89252}, {"ts": 1768893840000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 23519.8, "quote_volume": 2996.68227, "trades": 27, "taker_buy_volume": 1035.8, "taker_buy_quote": 131.96092}, {"ts": 1768893900000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 36462.6, "quote_volume": 4645.57884, "trades": 12, "taker_buy_volume": 32768.1, "taker_buy_quote": 4174.89954}, {"ts": 1768893960000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 39205.8, "quote_volume": 4997.8108, "trades": 35, "taker_buy_volume": 26508.0, "taker_buy_quote": 3379.77}, {"ts": 1768894020000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 2049.5, "quote_volume": 261.26306, "trades": 10, "taker_buy_volume": 1567.6, "taker_buy_quote": 199.869}, {"ts": 1768894080000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 1709.0, "quote_volume": 217.91572, "trades": 6, "taker_buy_volume": 236.7, "taker_buy_quote": 30.19747}, {"ts": 1768894140000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 72486.1, "quote_volume": 9242.06952, "trades": 48, "taker_buy_volume": 34916.3, "taker_buy_quote": 4452.66264}, {"ts": 1768894200000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 93583.5, "quote_volume": 11913.58428, "trades": 56, "taker_buy_volume": 47634.3, "taker_buy_quote": 6063.85574}, {"ts": 1768894260000, "open": 0.1273, "high": 0.1273, "low": 0.127, "close": 0.1271, "volume": 126546.3, "quote_volume": 16097.09212, "trades": 99, "taker_buy_volume": 39629.0, "taker_buy_quote": 5044.06568}, {"ts": 1768894320000, "open": 0.127, "high": 0.1273, "low": 0.1269, "close": 0.1272, "volume": 254164.4, "quote_volume": 32303.72458, "trades": 94, "taker_buy_volume": 200244.4, "taker_buy_quote": 25455.2247}, {"ts": 1768894380000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 25514.5, "quote_volume": 3242.91022, "trades": 32, "taker_buy_volume": 7630.9, "taker_buy_quote": 969.90466}, {"ts": 1768894440000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 74027.0, "quote_volume": 9404.83074, "trades": 73, "taker_buy_volume": 35266.4, "taker_buy_quote": 4481.14091}, {"ts": 1768894500000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 20998.6, "quote_volume": 2667.47561, "trades": 43, "taker_buy_volume": 3383.6, "taker_buy_quote": 430.05556}, {"ts": 1768894560000, "open": 0.127, "high": 0.1273, "low": 0.127, "close": 0.1273, "volume": 47164.9, "quote_volume": 5992.84691, "trades": 67, "taker_buy_volume": 37949.7, "taker_buy_quote": 4822.51651}, {"ts": 1768894620000, "open": 0.1273, "high": 0.1275, "low": 0.1272, "close": 0.1275, "volume": 24323.5, "quote_volume": 3097.92727, "trades": 56, "taker_buy_volume": 22607.7, "taker_buy_quote": 2879.45251}, {"ts": 1768894680000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 24418.4, "quote_volume": 3112.6123, "trades": 51, "taker_buy_volume": 747.5, "taker_buy_quote": 95.33321}, {"ts": 1768894740000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 29257.5, "quote_volume": 3727.4055, "trades": 42, "taker_buy_volume": 2703.8, "taker_buy_quote": 344.46412}, {"ts": 1768894800000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 27160.0, "quote_volume": 3462.66497, "trades": 50, "taker_buy_volume": 11046.0, "taker_buy_quote": 1408.12997}, {"ts": 1768894860000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 7270.7, "quote_volume": 927.4845, "trades": 41, "taker_buy_volume": 2375.4, "taker_buy_quote": 302.99601}, {"ts": 1768894920000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 2791.6, "quote_volume": 355.88786, "trades": 15, "taker_buy_volume": 1508.5, "taker_buy_quote": 192.33375}, {"ts": 1768894980000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 4809.2, "quote_volume": 612.69208, "trades": 34, "taker_buy_volume": 78.4, "taker_buy_quote": 9.98816}, {"ts": 1768895040000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 26724.0, "quote_volume": 3402.04373, "trades": 59, "taker_buy_volume": 5896.8, "taker_buy_quote": 750.74117}, {"ts": 1768895100000, "open": 0.1274, "high": 0.1274, "low": 0.127, "close": 0.127, "volume": 46104.8, "quote_volume": 5862.46285, "trades": 48, "taker_buy_volume": 5369.8, "taker_buy_quote": 683.42757}, {"ts": 1768895160000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 27358.1, "quote_volume": 3474.44766, "trades": 25, "taker_buy_volume": 27047.7, "taker_buy_quote": 3435.0579}, {"ts": 1768895220000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 9880.7, "quote_volume": 1256.50966, "trades": 29, "taker_buy_volume": 8554.3, "taker_buy_quote": 1087.93297}, {"ts": 1768895280000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 12150.3, "quote_volume": 1543.09056, "trades": 32, "taker_buy_volume": 1888.6, "taker_buy_quote": 239.87237}, {"ts": 1768895340000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 26187.6, "quote_volume": 3324.58717, "trades": 25, "taker_buy_volume": 1088.7, "taker_buy_quote": 138.2649}, {"ts": 1768895400000, "open": 0.1271, "high": 0.1273, "low": 0.127, "close": 0.127, "volume": 74409.2, "quote_volume": 9462.14767, "trades": 59, "taker_buy_volume": 23037.4, "taker_buy_quote": 2931.64633}, {"ts": 1768895460000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 11642.9, "quote_volume": 1478.6365, "trades": 34, "taker_buy_volume": 2490.5, "taker_buy_quote": 316.30152}, {"ts": 1768895520000, "open": 0.1271, "high": 0.1273, "low": 0.127, "close": 0.1273, "volume": 70030.4, "quote_volume": 8906.61982, "trades": 54, "taker_buy_volume": 60039.2, "taker_buy_quote": 7636.64695}, {"ts": 1768895580000, "open": 0.1274, "high": 0.1274, "low": 0.1266, "close": 0.1267, "volume": 254904.9, "quote_volume": 32354.51589, "trades": 138, "taker_buy_volume": 39320.9, "taker_buy_quote": 4989.76231}, {"ts": 1768895640000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 3732.8, "quote_volume": 473.33597, "trades": 17, "taker_buy_volume": 1866.6, "taker_buy_quote": 236.70181}, {"ts": 1768895700000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 60011.1, "quote_volume": 7615.41913, "trades": 43, "taker_buy_volume": 46872.9, "taker_buy_quote": 5948.19017}, {"ts": 1768895760000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 23410.9, "quote_volume": 2968.3739, "trades": 33, "taker_buy_volume": 164.2, "taker_buy_quote": 20.83698}, {"ts": 1768895820000, "open": 0.1267, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 27464.4, "quote_volume": 3479.94083, "trades": 50, "taker_buy_volume": 24373.4, "taker_buy_quote": 3088.24289}, {"ts": 1768895880000, "open": 0.1268, "high": 0.1269, "low": 0.1265, "close": 0.1266, "volume": 125038.7, "quote_volume": 15833.6991, "trades": 121, "taker_buy_volume": 38799.1, "taker_buy_quote": 4912.29004}, {"ts": 1768895940000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 42904.5, "quote_volume": 5429.63524, "trades": 53, "taker_buy_volume": 6503.8, "taker_buy_quote": 823.4758}, {"ts": 1768896000000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 56431.9, "quote_volume": 7144.55103, "trades": 64, "taker_buy_volume": 45449.5, "taker_buy_quote": 5754.17919}, {"ts": 1768896060000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 8843.0, "quote_volume": 1120.40014, "trades": 21, "taker_buy_volume": 7394.1, "taker_buy_quote": 936.83247}, {"ts": 1768896120000, "open": 0.1267, "high": 0.1267, "low": 0.1262, "close": 0.1264, "volume": 502626.8, "quote_volume": 63538.93001, "trades": 269, "taker_buy_volume": 170602.8, "taker_buy_quote": 21565.56726}, {"ts": 1768896180000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 30554.9, "quote_volume": 3861.65793, "trades": 52, "taker_buy_volume": 7422.8, "taker_buy_quote": 938.14054}, {"ts": 1768896240000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 95070.3, "quote_volume": 12026.24841, "trades": 105, "taker_buy_volume": 71175.1, "taker_buy_quote": 9003.6636}, {"ts": 1768896300000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 24391.8, "quote_volume": 3083.835, "trades": 42, "taker_buy_volume": 11819.7, "taker_buy_quote": 1494.60075}, {"ts": 1768896360000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 23329.0, "quote_volume": 2951.51379, "trades": 27, "taker_buy_volume": 13319.1, "taker_buy_quote": 1685.26144}, {"ts": 1768896420000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 154033.1, "quote_volume": 19507.62937, "trades": 78, "taker_buy_volume": 93684.3, "taker_buy_quote": 11865.51041}, {"ts": 1768896480000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 6016.1, "quote_volume": 761.02907, "trades": 14, "taker_buy_volume": 87.0, "taker_buy_quote": 11.0055}, {"ts": 1768896540000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 87006.4, "quote_volume": 10992.1252, "trades": 50, "taker_buy_volume": 10615.2, "taker_buy_quote": 1342.0489}, {"ts": 1768896600000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 12633.4, "quote_volume": 1594.38257, "trades": 34, "taker_buy_volume": 9066.1, "taker_buy_quote": 1144.18931}, {"ts": 1768896660000, "open": 0.1262, "high": 0.1263, "low": 0.1258, "close": 0.1258, "volume": 232021.6, "quote_volume": 29211.46289, "trades": 177, "taker_buy_volume": 105524.4, "taker_buy_quote": 13284.42716}, {"ts": 1768896720000, "open": 0.1258, "high": 0.1258, "low": 0.1255, "close": 0.1258, "volume": 223350.6, "quote_volume": 28066.69611, "trades": 130, "taker_buy_volume": 39429.0, "taker_buy_quote": 4954.36412}, {"ts": 1768896780000, "open": 0.1258, "high": 0.1259, "low": 0.1251, "close": 0.1256, "volume": 551491.7, "quote_volume": 69247.22931, "trades": 395, "taker_buy_volume": 200165.5, "taker_buy_quote": 25132.48095}, {"ts": 1768896840000, "open": 0.1256, "high": 0.126, "low": 0.1256, "close": 0.1259, "volume": 158570.5, "quote_volume": 19955.665, "trades": 131, "taker_buy_volume": 127078.7, "taker_buy_quote": 15994.1911}, {"ts": 1768896900000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 33008.1, "quote_volume": 4155.16163, "trades": 66, "taker_buy_volume": 7705.7, "taker_buy_quote": 970.2051}, {"ts": 1768896960000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 42540.8, "quote_volume": 5351.63128, "trades": 78, "taker_buy_volume": 27126.6, "taker_buy_quote": 3412.53501}, {"ts": 1768897020000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 52637.9, "quote_volume": 6622.65454, "trades": 79, "taker_buy_volume": 12800.3, "taker_buy_quote": 1610.52145}, {"ts": 1768897080000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 92111.0, "quote_volume": 11606.8277, "trades": 66, "taker_buy_volume": 83668.0, "taker_buy_quote": 10543.0097}, {"ts": 1768897140000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 63445.1, "quote_volume": 7996.36633, "trades": 80, "taker_buy_volume": 48737.4, "taker_buy_quote": 6142.78066}, {"ts": 1768897200000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 46848.6, "quote_volume": 5907.38765, "trades": 35, "taker_buy_volume": 43058.6, "taker_buy_quote": 5429.51708}, {"ts": 1768897260000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 40177.6, "quote_volume": 5070.19043, "trades": 55, "taker_buy_volume": 32243.9, "taker_buy_quote": 4069.36499}, {"ts": 1768897320000, "open": 0.126, "high": 0.1264, "low": 0.126, "close": 0.1264, "volume": 99285.6, "quote_volume": 12538.77073, "trades": 109, "taker_buy_volume": 58790.0, "taker_buy_quote": 7424.40022}, {"ts": 1768897380000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 18615.9, "quote_volume": 2353.09248, "trades": 17, "taker_buy_volume": 18189.2, "taker_buy_quote": 2299.1576}, {"ts": 1768897440000, "open": 0.1265, "high": 0.1266, "low": 0.1263, "close": 0.1264, "volume": 104176.0, "quote_volume": 13174.2051, "trades": 114, "taker_buy_volume": 57541.8, "taker_buy_quote": 7278.69349}, {"ts": 1768897500000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 128750.2, "quote_volume": 16276.11718, "trades": 96, "taker_buy_volume": 9077.6, "taker_buy_quote": 1148.16108}, {"ts": 1768897560000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 29859.3, "quote_volume": 3774.75205, "trades": 60, "taker_buy_volume": 16026.0, "taker_buy_quote": 2026.39816}, {"ts": 1768897620000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 20163.2, "quote_volume": 2546.24172, "trades": 30, "taker_buy_volume": 5480.5, "taker_buy_quote": 692.19585}, {"ts": 1768897680000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 73893.1, "quote_volume": 9328.74431, "trades": 73, "taker_buy_volume": 44127.5, "taker_buy_quote": 5571.46109}, {"ts": 1768897740000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 103152.8, "quote_volume": 13026.00162, "trades": 111, "taker_buy_volume": 54244.7, "taker_buy_quote": 6850.57954}, {"ts": 1768897800000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 42743.0, "quote_volume": 5391.37559, "trades": 57, "taker_buy_volume": 18531.2, "taker_buy_quote": 2337.66424}, {"ts": 1768897860000, "open": 0.1261, "high": 0.1262, "low": 0.1258, "close": 0.1261, "volume": 165398.1, "quote_volume": 20841.27317, "trades": 126, "taker_buy_volume": 95693.0, "taker_buy_quote": 12061.26956}, {"ts": 1768897920000, "open": 0.1261, "high": 0.1262, "low": 0.1259, "close": 0.126, "volume": 69283.8, "quote_volume": 8737.96316, "trades": 102, "taker_buy_volume": 31766.8, "taker_buy_quote": 4007.31724}, {"ts": 1768897980000, "open": 0.126, "high": 0.1261, "low": 0.1256, "close": 0.1256, "volume": 176644.6, "quote_volume": 22231.25662, "trades": 173, "taker_buy_volume": 80765.4, "taker_buy_quote": 10166.32053}, {"ts": 1768898040000, "open": 0.1257, "high": 0.1258, "low": 0.1253, "close": 0.1255, "volume": 151959.1, "quote_volume": 19079.85437, "trades": 174, "taker_buy_volume": 23360.7, "taker_buy_quote": 2935.04474}, {"ts": 1768898100000, "open": 0.1255, "high": 0.1258, "low": 0.1254, "close": 0.1254, "volume": 356691.2, "quote_volume": 44776.60497, "trades": 213, "taker_buy_volume": 201923.3, "taker_buy_quote": 25354.85014}, {"ts": 1768898160000, "open": 0.1254, "high": 0.1257, "low": 0.1253, "close": 0.1254, "volume": 75067.0, "quote_volume": 9420.43443, "trades": 136, "taker_buy_volume": 32128.9, "taker_buy_quote": 4032.01403}, {"ts": 1768898220000, "open": 0.1254, "high": 0.1256, "low": 0.1247, "close": 0.1248, "volume": 381140.7, "quote_volume": 47642.13174, "trades": 393, "taker_buy_volume": 170905.9, "taker_buy_quote": 21355.04781}, {"ts": 1768898280000, "open": 0.1247, "high": 0.1252, "low": 0.1246, "close": 0.1251, "volume": 190122.5, "quote_volume": 23738.55336, "trades": 169, "taker_buy_volume": 95483.9, "taker_buy_quote": 11923.76984}, {"ts": 1768898340000, "open": 0.1251, "high": 0.1251, "low": 0.1248, "close": 0.1249, "volume": 118535.9, "quote_volume": 14810.77614, "trades": 110, "taker_buy_volume": 21655.4, "taker_buy_quote": 2707.03644}, {"ts": 1768898400000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 95031.9, "quote_volume": 11890.62171, "trades": 106, "taker_buy_volume": 64940.5, "taker_buy_quote": 8124.41914}, {"ts": 1768898460000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 65743.5, "quote_volume": 8238.00575, "trades": 81, "taker_buy_volume": 33095.0, "taker_buy_quote": 4147.38313}, {"ts": 1768898520000, "open": 0.1252, "high": 0.1253, "low": 0.125, "close": 0.1252, "volume": 33176.6, "quote_volume": 4151.56297, "trades": 56, "taker_buy_volume": 13362.7, "taker_buy_quote": 1672.83697}, {"ts": 1768898580000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 149188.3, "quote_volume": 18685.78915, "trades": 78, "taker_buy_volume": 47171.0, "taker_buy_quote": 5908.51257}, {"ts": 1768898640000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 44473.9, "quote_volume": 5567.81513, "trades": 43, "taker_buy_volume": 32972.0, "taker_buy_quote": 4128.18333}, {"ts": 1768898700000, "open": 0.1252, "high": 0.1254, "low": 0.1251, "close": 0.1253, "volume": 166579.5, "quote_volume": 20863.96287, "trades": 117, "taker_buy_volume": 116277.1, "taker_buy_quote": 14565.79398}, {"ts": 1768898760000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 158356.0, "quote_volume": 19826.26207, "trades": 66, "taker_buy_volume": 19891.5, "taker_buy_quote": 2491.70123}, {"ts": 1768898820000, "open": 0.125, "high": 0.1254, "low": 0.125, "close": 0.1254, "volume": 51626.8, "quote_volume": 6471.52126, "trades": 70, "taker_buy_volume": 46538.2, "taker_buy_quote": 5834.00025}, {"ts": 1768898880000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 36144.2, "quote_volume": 4530.15292, "trades": 35, "taker_buy_volume": 21227.6, "taker_buy_quote": 2661.0984}, {"ts": 1768898940000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 23032.8, "quote_volume": 2890.65198, "trades": 27, "taker_buy_volume": 20872.1, "taker_buy_quote": 2619.49299}, {"ts": 1768899000000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 25289.9, "quote_volume": 3169.88995, "trades": 41, "taker_buy_volume": 19061.6, "taker_buy_quote": 2389.21523}, {"ts": 1768899060000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 105971.5, "quote_volume": 13300.81634, "trades": 83, "taker_buy_volume": 34280.5, "taker_buy_quote": 4303.46709}, {"ts": 1768899120000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 23276.1, "quote_volume": 2921.18745, "trades": 29, "taker_buy_volume": 7794.8, "taker_buy_quote": 978.30101}, {"ts": 1768899180000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 6129.7, "quote_volume": 769.06175, "trades": 26, "taker_buy_volume": 1913.4, "taker_buy_quote": 240.04193}, {"ts": 1768899240000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 3747.1, "quote_volume": 469.52797, "trades": 18, "taker_buy_volume": 1181.0, "taker_buy_quote": 147.99564}, {"ts": 1768899300000, "open": 0.1254, "high": 0.1259, "low": 0.1254, "close": 0.1257, "volume": 173542.6, "quote_volume": 21819.09143, "trades": 144, "taker_buy_volume": 164788.6, "taker_buy_quote": 20718.37998}, {"ts": 1768899360000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 41953.8, "quote_volume": 5279.72616, "trades": 40, "taker_buy_volume": 20790.7, "taker_buy_quote": 2617.33056}, {"ts": 1768899420000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 30742.1, "quote_volume": 3872.13637, "trades": 30, "taker_buy_volume": 25378.3, "taker_buy_quote": 3196.83395}, {"ts": 1768899480000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 91537.3, "quote_volume": 11515.70112, "trades": 86, "taker_buy_volume": 65464.5, "taker_buy_quote": 8236.26128}, {"ts": 1768899540000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 71624.6, "quote_volume": 9017.18955, "trades": 52, "taker_buy_volume": 66188.8, "taker_buy_quote": 8333.06378}, {"ts": 1768899600000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 119517.8, "quote_volume": 15028.82506, "trades": 97, "taker_buy_volume": 81638.5, "taker_buy_quote": 10264.08826}, {"ts": 1768899660000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 23152.1, "quote_volume": 2911.71312, "trades": 39, "taker_buy_volume": 20239.0, "taker_buy_quote": 2545.3994}, {"ts": 1768899720000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 2337.4, "quote_volume": 293.71524, "trades": 10, "taker_buy_volume": 522.5, "taker_buy_quote": 65.67825}, {"ts": 1768899780000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 11581.4, "quote_volume": 1455.72375, "trades": 31, "taker_buy_volume": 8407.9, "taker_buy_quote": 1056.97527}, {"ts": 1768899840000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 2773.4, "quote_volume": 348.6899, "trades": 12, "taker_buy_volume": 814.7, "taker_buy_quote": 102.48131}, {"ts": 1768899900000, "open": 0.1257, "high": 0.126, "low": 0.1257, "close": 0.1258, "volume": 39899.8, "quote_volume": 5022.44592, "trades": 44, "taker_buy_volume": 7081.8, "taker_buy_quote": 890.69339}, {"ts": 1768899960000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 2161.6, "quote_volume": 271.90505, "trades": 19, "taker_buy_volume": 328.4, "taker_buy_quote": 41.32066}, {"ts": 1768900020000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 26243.1, "quote_volume": 3298.09565, "trades": 21, "taker_buy_volume": 10370.5, "taker_buy_quote": 1303.57185}, {"ts": 1768900080000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 29093.3, "quote_volume": 3659.85159, "trades": 20, "taker_buy_volume": 1869.4, "taker_buy_quote": 235.08497}, {"ts": 1768900140000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 30609.4, "quote_volume": 3851.30151, "trades": 26, "taker_buy_volume": 27999.7, "taker_buy_quote": 3523.01428}, {"ts": 1768900200000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 70031.2, "quote_volume": 8816.64683, "trades": 52, "taker_buy_volume": 49393.8, "taker_buy_quote": 6218.55865}, {"ts": 1768900260000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 27301.0, "quote_volume": 3434.56406, "trades": 24, "taker_buy_volume": 2484.6, "taker_buy_quote": 312.66094}, {"ts": 1768900320000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 13068.5, "quote_volume": 1642.79014, "trades": 27, "taker_buy_volume": 11364.4, "taker_buy_quote": 1428.57605}, {"ts": 1768900380000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 11243.6, "quote_volume": 1415.55742, "trades": 14, "taker_buy_volume": 5282.3, "taker_buy_quote": 665.04157}, {"ts": 1768900440000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 24692.7, "quote_volume": 3110.50969, "trades": 14, "taker_buy_volume": 24540.2, "taker_buy_quote": 3091.30994}, {"ts": 1768900500000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 37612.3, "quote_volume": 4735.63578, "trades": 67, "taker_buy_volume": 22806.6, "taker_buy_quote": 2871.43898}, {"ts": 1768900560000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 16068.0, "quote_volume": 2024.31277, "trades": 38, "taker_buy_volume": 4124.0, "taker_buy_quote": 519.52004}, {"ts": 1768900620000, "open": 0.126, "high": 0.126, "low": 0.1257, "close": 0.1257, "volume": 25817.5, "quote_volume": 3248.18177, "trades": 32, "taker_buy_volume": 3495.3, "taker_buy_quote": 439.77706}, {"ts": 1768900680000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 2200.4, "quote_volume": 276.59028, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900740000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 4567.6, "quote_volume": 574.93767, "trades": 15, "taker_buy_volume": 4329.9, "taker_buy_quote": 545.03501}, {"ts": 1768900800000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 405.4, "quote_volume": 51.07169, "trades": 3, "taker_buy_volume": 318.3, "taker_buy_quote": 40.1058}, {"ts": 1768900860000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 42456.4, "quote_volume": 5345.24346, "trades": 36, "taker_buy_volume": 8210.2, "taker_buy_quote": 1033.68774}, {"ts": 1768900920000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 8020.1, "quote_volume": 1010.13257, "trades": 20, "taker_buy_volume": 4019.8, "taker_buy_quote": 506.4948}, {"ts": 1768900980000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 13581.1, "quote_volume": 1711.22733, "trades": 17, "taker_buy_volume": 668.2, "taker_buy_quote": 84.20193}, {"ts": 1768901040000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 25728.6, "quote_volume": 3239.49814, "trades": 37, "taker_buy_volume": 22226.3, "taker_buy_quote": 2798.46904}, {"ts": 1768901100000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 20814.6, "quote_volume": 2622.63258, "trades": 38, "taker_buy_volume": 6642.5, "taker_buy_quote": 836.955}, {"ts": 1768901160000, "open": 0.126, "high": 0.1266, "low": 0.126, "close": 0.1262, "volume": 454579.1, "quote_volume": 57453.18975, "trades": 177, "taker_buy_volume": 380233.7, "taker_buy_quote": 48055.42585}, {"ts": 1768901220000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 10618.5, "quote_volume": 1341.41857, "trades": 23, "taker_buy_volume": 7372.7, "taker_buy_quote": 931.57403}, {"ts": 1768901280000, "open": 0.1264, "high": 0.1264, "low": 0.126, "close": 0.1261, "volume": 132091.8, "quote_volume": 16663.92881, "trades": 116, "taker_buy_volume": 4014.1, "taker_buy_quote": 506.20624}, {"ts": 1768901340000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 14102.3, "quote_volume": 1778.4249, "trades": 25, "taker_buy_volume": 1248.7, "taker_buy_quote": 157.58594}, {"ts": 1768901400000, "open": 0.1262, "high": 0.1262, "low": 0.1259, "close": 0.126, "volume": 15936.5, "quote_volume": 2010.05492, "trades": 70, "taker_buy_volume": 5211.2, "taker_buy_quote": 657.62099}, {"ts": 1768901460000, "open": 0.126, "high": 0.126, "low": 0.1257, "close": 0.1257, "volume": 107550.4, "quote_volume": 13540.83802, "trades": 88, "taker_buy_volume": 48247.0, "taker_buy_quote": 6076.24245}, {"ts": 1768901520000, "open": 0.1257, "high": 0.1259, "low": 0.1256, "close": 0.1258, "volume": 16029.0, "quote_volume": 2015.06983, "trades": 51, "taker_buy_volume": 5699.4, "taker_buy_quote": 716.64585}, {"ts": 1768901580000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 27852.4, "quote_volume": 3502.92131, "trades": 76, "taker_buy_volume": 16598.8, "taker_buy_quote": 2088.0071}, {"ts": 1768901640000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 14890.4, "quote_volume": 1875.93564, "trades": 66, "taker_buy_volume": 11960.6, "taker_buy_quote": 1506.78953}, {"ts": 1768901700000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 1260.6, "quote_volume": 158.77195, "trades": 15, "taker_buy_volume": 47.6, "taker_buy_quote": 5.9976}, {"ts": 1768901760000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 33262.5, "quote_volume": 4190.74525, "trades": 49, "taker_buy_volume": 9124.1, "taker_buy_quote": 1149.64532}, {"ts": 1768901820000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 21070.8, "quote_volume": 2652.34578, "trades": 42, "taker_buy_volume": 8719.2, "taker_buy_quote": 1097.44248}, {"ts": 1768901880000, "open": 0.1258, "high": 0.1261, "low": 0.1258, "close": 0.126, "volume": 27903.6, "quote_volume": 3514.82414, "trades": 53, "taker_buy_volume": 14851.7, "taker_buy_quote": 1871.15946}, {"ts": 1768901940000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 874.4, "quote_volume": 110.19263, "trades": 10, "taker_buy_volume": 182.3, "taker_buy_quote": 22.98803}, {"ts": 1768902000000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 55144.5, "quote_volume": 6943.24692, "trades": 61, "taker_buy_volume": 30861.6, "taker_buy_quote": 3885.66987}, {"ts": 1768902060000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 811.5, "quote_volume": 102.0915, "trades": 8, "taker_buy_volume": 48.0, "taker_buy_quote": 6.0432}, {"ts": 1768902120000, "open": 0.1258, "high": 0.126, "low": 0.1257, "close": 0.1259, "volume": 49246.2, "quote_volume": 6201.7806, "trades": 72, "taker_buy_volume": 40714.4, "taker_buy_quote": 5127.60548}, {"ts": 1768902180000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 15879.9, "quote_volume": 2000.39793, "trades": 18, "taker_buy_volume": 11098.8, "taker_buy_quote": 1398.4488}, {"ts": 1768902240000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 6091.6, "quote_volume": 767.51586, "trades": 24, "taker_buy_volume": 888.6, "taker_buy_quote": 112.00404}, {"ts": 1768902300000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 6375.5, "quote_volume": 803.62624, "trades": 32, "taker_buy_volume": 4211.3, "taker_buy_quote": 530.9362}, {"ts": 1768902360000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 4583.7, "quote_volume": 577.94737, "trades": 22, "taker_buy_volume": 1427.5, "taker_buy_quote": 180.00775}, {"ts": 1768902420000, "open": 0.126, "high": 0.1262, "low": 0.1259, "close": 0.126, "volume": 56416.0, "quote_volume": 7108.87216, "trades": 50, "taker_buy_volume": 22447.5, "taker_buy_quote": 2828.50404}, {"ts": 1768902480000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 15297.9, "quote_volume": 1930.4809, "trades": 23, "taker_buy_volume": 2777.2, "taker_buy_quote": 350.36856}, {"ts": 1768902540000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 4302.8, "quote_volume": 543.04715, "trades": 14, "taker_buy_volume": 902.4, "taker_buy_quote": 113.91667}, {"ts": 1768902600000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 28098.5, "quote_volume": 3546.93421, "trades": 51, "taker_buy_volume": 19850.3, "taker_buy_quote": 2506.16605}, {"ts": 1768902660000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 35763.7, "quote_volume": 4521.17245, "trades": 39, "taker_buy_volume": 23691.1, "taker_buy_quote": 2996.30307}, {"ts": 1768902720000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 9094.2, "quote_volume": 1149.50688, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902780000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 17930.5, "quote_volume": 2263.88941, "trades": 36, "taker_buy_volume": 4403.0, "taker_buy_quote": 556.11587}, {"ts": 1768902840000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 29474.0, "quote_volume": 3723.09717, "trades": 33, "taker_buy_volume": 18592.2, "taker_buy_quote": 2348.72583}, {"ts": 1768902900000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 37164.5, "quote_volume": 4701.32086, "trades": 44, "taker_buy_volume": 27510.6, "taker_buy_quote": 3480.1227}, {"ts": 1768902960000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 12417.6, "quote_volume": 1570.97664, "trades": 29, "taker_buy_volume": 2547.1, "taker_buy_quote": 322.35839}, {"ts": 1768903020000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 2860.6, "quote_volume": 361.88248, "trades": 12, "taker_buy_volume": 441.6, "taker_buy_quote": 55.87898}, {"ts": 1768903080000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 8187.4, "quote_volume": 1036.42582, "trades": 14, "taker_buy_volume": 7197.2, "taker_buy_quote": 911.16552}, {"ts": 1768903140000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 56342.0, "quote_volume": 7133.36538, "trades": 49, "taker_buy_volume": 55470.7, "taker_buy_quote": 7023.13748}, {"ts": 1768903200000, "open": 0.1266, "high": 0.1267, "low": 0.1264, "close": 0.1266, "volume": 104364.2, "quote_volume": 13210.59457, "trades": 80, "taker_buy_volume": 62875.1, "taker_buy_quote": 7958.96369}, {"ts": 1768903260000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 7520.9, "quote_volume": 952.12059, "trades": 19, "taker_buy_volume": 2843.9, "taker_buy_quote": 360.03774}, {"ts": 1768903320000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 17178.2, "quote_volume": 2173.03301, "trades": 22, "taker_buy_volume": 14671.2, "taker_buy_quote": 1855.9068}, {"ts": 1768903380000, "open": 0.1265, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 19769.5, "quote_volume": 2502.56998, "trades": 33, "taker_buy_volume": 18387.1, "taker_buy_quote": 2327.67803}, {"ts": 1768903440000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 12995.1, "quote_volume": 1645.15597, "trades": 19, "taker_buy_volume": 1166.4, "taker_buy_quote": 147.66624}, {"ts": 1768903500000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 36371.7, "quote_volume": 4608.70277, "trades": 38, "taker_buy_volume": 35181.8, "taker_buy_quote": 4457.82345}, {"ts": 1768903560000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 28172.6, "quote_volume": 3572.01567, "trades": 27, "taker_buy_volume": 9173.7, "taker_buy_quote": 1163.22516}, {"ts": 1768903620000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 30088.4, "quote_volume": 3809.58607, "trades": 28, "taker_buy_volume": 17984.5, "taker_buy_quote": 2277.23233}, {"ts": 1768903680000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 16893.7, "quote_volume": 2138.79601, "trades": 25, "taker_buy_volume": 3502.5, "taker_buy_quote": 443.49826}, {"ts": 1768903740000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 5460.3, "quote_volume": 691.28243, "trades": 18, "taker_buy_volume": 1129.1, "taker_buy_quote": 142.95251}, {"ts": 1768903800000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 160.9, "quote_volume": 20.36994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903860000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 29205.5, "quote_volume": 3700.31207, "trades": 32, "taker_buy_volume": 13844.9, "taker_buy_quote": 1754.15672}, {"ts": 1768903920000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 9610.5, "quote_volume": 1217.65035, "trades": 17, "taker_buy_volume": 6607.1, "taker_buy_quote": 837.11957}, {"ts": 1768903980000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 11363.7, "quote_volume": 1439.87291, "trades": 37, "taker_buy_volume": 8044.9, "taker_buy_quote": 1019.41849}, {"ts": 1768904040000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 36602.9, "quote_volume": 4644.81097, "trades": 43, "taker_buy_volume": 32244.0, "taker_buy_quote": 4091.66656}, {"ts": 1768904100000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 3410.3, "quote_volume": 432.86237, "trades": 13, "taker_buy_volume": 953.0, "taker_buy_quote": 121.031}, {"ts": 1768904160000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 14407.4, "quote_volume": 1827.98334, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904220000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 24725.7, "quote_volume": 3135.34554, "trades": 39, "taker_buy_volume": 17396.9, "taker_buy_quote": 2206.07345}, {"ts": 1768904280000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 38142.7, "quote_volume": 4834.37133, "trades": 27, "taker_buy_volume": 24581.7, "taker_buy_quote": 3116.19263}, {"ts": 1768904340000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 1005.3, "quote_volume": 127.38151, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 12.68}, {"ts": 1768904400000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 10133.8, "quote_volume": 1283.97649, "trades": 8, "taker_buy_volume": 240.3, "taker_buy_quote": 30.47004}, {"ts": 1768904460000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 24203.5, "quote_volume": 3068.995, "trades": 25, "taker_buy_volume": 22587.6, "taker_buy_quote": 2864.10768}, {"ts": 1768904520000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 8162.0, "quote_volume": 1033.67472, "trades": 27, "taker_buy_volume": 457.0, "taker_buy_quote": 57.91057}, {"ts": 1768904580000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 41160.4, "quote_volume": 5216.91588, "trades": 71, "taker_buy_volume": 32220.6, "taker_buy_quote": 4084.25109}, {"ts": 1768904640000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 947.5, "quote_volume": 119.99296, "trades": 11, "taker_buy_volume": 394.6, "taker_buy_quote": 49.99582}, {"ts": 1768904700000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 4394.3, "quote_volume": 556.33849, "trades": 11, "taker_buy_volume": 201.1, "taker_buy_quote": 25.47937}, {"ts": 1768904760000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 57011.2, "quote_volume": 7219.45585, "trades": 22, "taker_buy_volume": 18190.2, "taker_buy_quote": 2304.7078}, {"ts": 1768904820000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 78208.2, "quote_volume": 9907.85229, "trades": 39, "taker_buy_volume": 5495.3, "taker_buy_quote": 696.51797}, {"ts": 1768904880000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 15545.2, "quote_volume": 1969.99278, "trades": 21, "taker_buy_volume": 12256.0, "taker_buy_quote": 1553.25114}, {"ts": 1768904940000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 90899.1, "quote_volume": 11526.38571, "trades": 65, "taker_buy_volume": 78194.4, "taker_buy_quote": 9915.42975}, {"ts": 1768905000000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 33086.3, "quote_volume": 4197.77181, "trades": 51, "taker_buy_volume": 16103.0, "taker_buy_quote": 2043.34095}, {"ts": 1768905060000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 30139.3, "quote_volume": 3824.67717, "trades": 25, "taker_buy_volume": 21362.1, "taker_buy_quote": 2710.85049}, {"ts": 1768905120000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 5578.0, "quote_volume": 708.32141, "trades": 7, "taker_buy_volume": 4732.1, "taker_buy_quote": 600.9767}, {"ts": 1768905180000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 1449.6, "quote_volume": 184.00781, "trades": 8, "taker_buy_volume": 535.7, "taker_buy_quote": 68.0339}, {"ts": 1768905240000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 4583.4, "quote_volume": 581.68375, "trades": 24, "taker_buy_volume": 2126.5, "taker_buy_quote": 269.91337}, {"ts": 1768905300000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 7931.6, "quote_volume": 1006.58875, "trades": 35, "taker_buy_volume": 2512.9, "taker_buy_quote": 318.95572}, {"ts": 1768905360000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 1651.8, "quote_volume": 209.62142, "trades": 6, "taker_buy_volume": 80.0, "taker_buy_quote": 10.16}, {"ts": 1768905420000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 82102.7, "quote_volume": 10411.14661, "trades": 92, "taker_buy_volume": 69012.0, "taker_buy_quote": 8750.7216}, {"ts": 1768905480000, "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1266, "volume": 39416.7, "quote_volume": 4995.18555, "trades": 60, "taker_buy_volume": 13849.1, "taker_buy_quote": 1756.05736}, {"ts": 1768905540000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 2206.6, "quote_volume": 279.44637, "trades": 10, "taker_buy_volume": 908.1, "taker_buy_quote": 115.05627}, {"ts": 1768905600000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 11739.6, "quote_volume": 1486.24914, "trades": 35, "taker_buy_volume": 5182.4, "taker_buy_quote": 656.10762}, {"ts": 1768905660000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 28248.6, "quote_volume": 3577.14715, "trades": 38, "taker_buy_volume": 13057.5, "taker_buy_quote": 1653.95389}, {"ts": 1768905720000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 33743.5, "quote_volume": 4273.56948, "trades": 40, "taker_buy_volume": 4911.1, "taker_buy_quote": 622.23637}, {"ts": 1768905780000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 10744.2, "quote_volume": 1361.02847, "trades": 24, "taker_buy_volume": 10316.4, "taker_buy_quote": 1306.88653}, {"ts": 1768905840000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 2305.5, "quote_volume": 291.97962, "trades": 9, "taker_buy_volume": 1033.2, "taker_buy_quote": 130.90644}, {"ts": 1768905900000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 2925.3, "quote_volume": 370.47736, "trades": 14, "taker_buy_volume": 1343.8, "taker_buy_quote": 170.25946}, {"ts": 1768905960000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 9552.2, "quote_volume": 1209.45008, "trades": 32, "taker_buy_volume": 4014.6, "taker_buy_quote": 508.46062}, {"ts": 1768906020000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 22576.0, "quote_volume": 2858.1216, "trades": 28, "taker_buy_volume": 6967.4, "taker_buy_quote": 882.07284}, {"ts": 1768906080000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1263, "volume": 80303.5, "quote_volume": 10152.06749, "trades": 88, "taker_buy_volume": 6718.1, "taker_buy_quote": 850.11714}, {"ts": 1768906140000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 198542.9, "quote_volume": 25064.47051, "trades": 130, "taker_buy_volume": 74843.0, "taker_buy_quote": 9451.41857}, {"ts": 1768906200000, "open": 0.1261, "high": 0.1263, "low": 0.126, "close": 0.1263, "volume": 315384.8, "quote_volume": 39778.17047, "trades": 318, "taker_buy_volume": 207650.4, "taker_buy_quote": 26196.38909}, {"ts": 1768906260000, "open": 0.1263, "high": 0.1268, "low": 0.1262, "close": 0.1268, "volume": 79687.1, "quote_volume": 10070.87778, "trades": 132, "taker_buy_volume": 51450.0, "taker_buy_quote": 6502.40835}, {"ts": 1768906320000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 116365.2, "quote_volume": 14747.9886, "trades": 85, "taker_buy_volume": 62764.0, "taker_buy_quote": 7956.37315}, {"ts": 1768906380000, "open": 0.1266, "high": 0.1267, "low": 0.1264, "close": 0.1264, "volume": 69672.3, "quote_volume": 8813.74625, "trades": 97, "taker_buy_volume": 721.3, "taker_buy_quote": 91.27129}, {"ts": 1768906440000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 11968.2, "quote_volume": 1511.02951, "trades": 23, "taker_buy_volume": 4768.9, "taker_buy_quote": 602.32156}, {"ts": 1768906500000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 6376.2, "quote_volume": 805.24098, "trades": 25, "taker_buy_volume": 5645.4, "taker_buy_quote": 713.01402}, {"ts": 1768906560000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 4846.9, "quote_volume": 612.40079, "trades": 13, "taker_buy_volume": 2373.2, "taker_buy_quote": 299.97248}, {"ts": 1768906620000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 2468.3, "quote_volume": 311.74629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906680000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 14318.8, "quote_volume": 1808.47235, "trades": 19, "taker_buy_volume": 6878.6, "taker_buy_quote": 868.77509}, {"ts": 1768906740000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 1211.5, "quote_volume": 153.06906, "trades": 8, "taker_buy_volume": 566.1, "taker_buy_quote": 71.55504}, {"ts": 1768906800000, "open": 0.1263, "high": 0.1266, "low": 0.1263, "close": 0.1266, "volume": 48677.7, "quote_volume": 6156.27909, "trades": 64, "taker_buy_volume": 23064.2, "taker_buy_quote": 2916.36833}, {"ts": 1768906860000, "open": 0.1266, "high": 0.1268, "low": 0.1265, "close": 0.1268, "volume": 30432.8, "quote_volume": 3857.02666, "trades": 65, "taker_buy_volume": 24571.1, "taker_buy_quote": 3114.03491}, {"ts": 1768906920000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 18089.6, "quote_volume": 2292.60905, "trades": 28, "taker_buy_volume": 4007.9, "taker_buy_quote": 508.45766}, {"ts": 1768906980000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 54254.3, "quote_volume": 6879.54152, "trades": 63, "taker_buy_volume": 36099.8, "taker_buy_quote": 4577.55092}, {"ts": 1768907040000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 79124.8, "quote_volume": 10041.64117, "trades": 66, "taker_buy_volume": 74981.9, "taker_buy_quote": 9516.30481}, {"ts": 1768907100000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 70768.3, "quote_volume": 8994.61668, "trades": 57, "taker_buy_volume": 53223.6, "taker_buy_quote": 6764.71956}, {"ts": 1768907160000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 82078.4, "quote_volume": 10436.7418, "trades": 73, "taker_buy_volume": 57466.4, "taker_buy_quote": 7308.5566}, {"ts": 1768907220000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 51306.9, "quote_volume": 6527.65638, "trades": 44, "taker_buy_volume": 30248.5, "taker_buy_quote": 3849.03305}, {"ts": 1768907280000, "open": 0.1272, "high": 0.1276, "low": 0.1272, "close": 0.1275, "volume": 45159.2, "quote_volume": 5755.16061, "trades": 74, "taker_buy_volume": 38578.4, "taker_buy_quote": 4916.91649}, {"ts": 1768907340000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 23047.5, "quote_volume": 2938.40164, "trades": 57, "taker_buy_volume": 13220.3, "taker_buy_quote": 1685.57055}, {"ts": 1768907400000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 15569.7, "quote_volume": 1984.06511, "trades": 25, "taker_buy_volume": 9766.4, "taker_buy_quote": 1244.78628}, {"ts": 1768907460000, "open": 0.1273, "high": 0.1275, "low": 0.1272, "close": 0.1272, "volume": 10418.9, "quote_volume": 1327.13206, "trades": 30, "taker_buy_volume": 3516.6, "taker_buy_quote": 448.13137}, {"ts": 1768907520000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 2515.2, "quote_volume": 319.93344, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907580000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 1891.5, "quote_volume": 240.53992, "trades": 8, "taker_buy_volume": 1302.7, "taker_buy_quote": 165.70344}, {"ts": 1768907640000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 27874.0, "quote_volume": 3543.07221, "trades": 52, "taker_buy_volume": 20706.8, "taker_buy_quote": 2632.13038}, {"ts": 1768907700000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 25568.1, "quote_volume": 3254.69173, "trades": 56, "taker_buy_volume": 20745.4, "taker_buy_quote": 2640.76202}, {"ts": 1768907760000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 19152.9, "quote_volume": 2435.04874, "trades": 43, "taker_buy_volume": 4513.8, "taker_buy_quote": 573.71262}, {"ts": 1768907820000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 1499.6, "quote_volume": 190.71633, "trades": 16, "taker_buy_volume": 830.6, "taker_buy_quote": 105.65232}, {"ts": 1768907880000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 415.8, "quote_volume": 52.86618, "trades": 5, "taker_buy_volume": 180.0, "taker_buy_quote": 22.896}, {"ts": 1768907940000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 6455.1, "quote_volume": 820.52473, "trades": 26, "taker_buy_volume": 815.2, "taker_buy_quote": 103.69344}, {"ts": 1768908000000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 1764.2, "quote_volume": 224.11193, "trades": 15, "taker_buy_volume": 251.6, "taker_buy_quote": 31.97836}, {"ts": 1768908060000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 5843.3, "quote_volume": 742.58759, "trades": 35, "taker_buy_volume": 3639.2, "taker_buy_quote": 462.56702}, {"ts": 1768908120000, "open": 0.1271, "high": 0.1271, "low": 0.1268, "close": 0.1269, "volume": 99565.6, "quote_volume": 12644.39703, "trades": 89, "taker_buy_volume": 21976.1, "taker_buy_quote": 2790.41419}, {"ts": 1768908180000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 71503.5, "quote_volume": 9065.099, "trades": 67, "taker_buy_volume": 9695.5, "taker_buy_quote": 1229.3894}, {"ts": 1768908240000, "open": 0.1267, "high": 0.1268, "low": 0.1263, "close": 0.1263, "volume": 142019.6, "quote_volume": 17956.03514, "trades": 123, "taker_buy_volume": 448.8, "taker_buy_quote": 56.88604}, {"ts": 1768908300000, "open": 0.1263, "high": 0.1265, "low": 0.1262, "close": 0.1265, "volume": 46948.3, "quote_volume": 5931.79891, "trades": 69, "taker_buy_volume": 14784.7, "taker_buy_quote": 1869.01574}, {"ts": 1768908360000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 6872.7, "quote_volume": 869.40523, "trades": 20, "taker_buy_volume": 86.8, "taker_buy_quote": 10.98888}, {"ts": 1768908420000, "open": 0.1265, "high": 0.1265, "low": 0.1262, "close": 0.1264, "volume": 35529.1, "quote_volume": 4489.17051, "trades": 63, "taker_buy_volume": 3539.6, "taker_buy_quote": 447.32279}, {"ts": 1768908480000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 15883.2, "quote_volume": 2009.2248, "trades": 22, "taker_buy_volume": 15750.3, "taker_buy_quote": 1992.41295}, {"ts": 1768908540000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 77895.7, "quote_volume": 9857.5295, "trades": 65, "taker_buy_volume": 62579.3, "taker_buy_quote": 7920.01358}, {"ts": 1768908600000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 8499.3, "quote_volume": 1074.62812, "trades": 25, "taker_buy_volume": 2006.0, "taker_buy_quote": 253.62559}, {"ts": 1768908660000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 1090.3, "quote_volume": 137.75714, "trades": 14, "taker_buy_volume": 522.5, "taker_buy_quote": 66.044}, {"ts": 1768908720000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 1433.0, "quote_volume": 181.01641, "trades": 14, "taker_buy_volume": 285.1, "taker_buy_quote": 36.03664}, {"ts": 1768908780000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 32745.0, "quote_volume": 4133.00838, "trades": 45, "taker_buy_volume": 3988.1, "taker_buy_quote": 503.5329}, {"ts": 1768908840000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 33420.0, "quote_volume": 4215.55213, "trades": 33, "taker_buy_volume": 252.6, "taker_buy_quote": 31.87812}, {"ts": 1768908900000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 80176.2, "quote_volume": 10110.51214, "trades": 53, "taker_buy_volume": 33675.2, "taker_buy_quote": 4246.73604}, {"ts": 1768908960000, "open": 0.1261, "high": 0.1261, "low": 0.1258, "close": 0.1258, "volume": 120203.4, "quote_volume": 15141.8722, "trades": 128, "taker_buy_volume": 59497.0, "taker_buy_quote": 7496.67037}, {"ts": 1768909020000, "open": 0.1259, "high": 0.1259, "low": 0.1253, "close": 0.1255, "volume": 789659.0, "quote_volume": 99144.8597, "trades": 351, "taker_buy_volume": 126334.6, "taker_buy_quote": 15887.53105}, {"ts": 1768909080000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 78839.1, "quote_volume": 9893.81091, "trades": 83, "taker_buy_volume": 50880.3, "taker_buy_quote": 6385.48299}, {"ts": 1768909140000, "open": 0.1255, "high": 0.1257, "low": 0.1254, "close": 0.1257, "volume": 29161.4, "quote_volume": 3664.12325, "trades": 65, "taker_buy_volume": 20757.3, "taker_buy_quote": 2607.81414}, {"ts": 1768909200000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 8161.7, "quote_volume": 1025.00442, "trades": 21, "taker_buy_volume": 3534.4, "taker_buy_quote": 443.93018}, {"ts": 1768909260000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 17280.1, "quote_volume": 2168.20296, "trades": 41, "taker_buy_volume": 10738.6, "taker_buy_quote": 1347.6943}, {"ts": 1768909320000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 706.5, "quote_volume": 88.67731, "trades": 5, "taker_buy_volume": 115.6, "taker_buy_quote": 14.51936}, {"ts": 1768909380000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 51957.9, "quote_volume": 6525.81492, "trades": 51, "taker_buy_volume": 25135.0, "taker_buy_quote": 3156.956}, {"ts": 1768909440000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 240740.6, "quote_volume": 30251.1251, "trades": 106, "taker_buy_volume": 81492.4, "taker_buy_quote": 10243.59468}, {"ts": 1768909500000, "open": 0.1257, "high": 0.1257, "low": 0.1251, "close": 0.1254, "volume": 701741.8, "quote_volume": 87996.96508, "trades": 305, "taker_buy_volume": 169047.6, "taker_buy_quote": 21197.59449}, {"ts": 1768909560000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 77734.4, "quote_volume": 9757.48571, "trades": 73, "taker_buy_volume": 61984.4, "taker_buy_quote": 7780.91431}, {"ts": 1768909620000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 20484.9, "quote_volume": 2572.89946, "trades": 17, "taker_buy_volume": 41.8, "taker_buy_quote": 5.25008}, {"ts": 1768909680000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 125.4, "quote_volume": 15.7377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909740000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 42300.3, "quote_volume": 5309.78271, "trades": 61, "taker_buy_volume": 15511.9, "taker_buy_quote": 1947.83851}, {"ts": 1768909800000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 13092.9, "quote_volume": 1643.32218, "trades": 31, "taker_buy_volume": 5251.0, "taker_buy_quote": 659.03072}, {"ts": 1768909860000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 11928.0, "quote_volume": 1496.54672, "trades": 40, "taker_buy_volume": 7755.2, "taker_buy_quote": 973.2776}, {"ts": 1768909920000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 34155.2, "quote_volume": 4289.09072, "trades": 59, "taker_buy_volume": 7301.9, "taker_buy_quote": 916.84431}, {"ts": 1768909980000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 39564.5, "quote_volume": 4972.83533, "trades": 41, "taker_buy_volume": 14193.2, "taker_buy_quote": 1783.72352}, {"ts": 1768910040000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 37624.9, "quote_volume": 4725.6957, "trades": 56, "taker_buy_volume": 3641.5, "taker_buy_quote": 457.38938}, {"ts": 1768910100000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 28119.0, "quote_volume": 3534.27249, "trades": 62, "taker_buy_volume": 17932.8, "taker_buy_quote": 2253.88145}, {"ts": 1768910160000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 77475.2, "quote_volume": 9730.89307, "trades": 61, "taker_buy_volume": 27638.3, "taker_buy_quote": 3471.37843}, {"ts": 1768910220000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 65891.2, "quote_volume": 8276.85724, "trades": 83, "taker_buy_volume": 44717.5, "taker_buy_quote": 5617.45953}, {"ts": 1768910280000, "open": 0.1255, "high": 0.1255, "low": 0.1251, "close": 0.1253, "volume": 217171.1, "quote_volume": 27204.16972, "trades": 235, "taker_buy_volume": 146050.1, "taker_buy_quote": 18295.87323}, {"ts": 1768910340000, "open": 0.1252, "high": 0.1253, "low": 0.1249, "close": 0.1252, "volume": 221802.9, "quote_volume": 27743.08016, "trades": 195, "taker_buy_volume": 46705.0, "taker_buy_quote": 5844.37138}, {"ts": 1768910400000, "open": 0.1251, "high": 0.1253, "low": 0.1249, "close": 0.1253, "volume": 79115.3, "quote_volume": 9893.3666, "trades": 142, "taker_buy_volume": 48752.0, "taker_buy_quote": 6096.77922}, {"ts": 1768910460000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 14673.0, "quote_volume": 1838.51881, "trades": 32, "taker_buy_volume": 8584.4, "taker_buy_quote": 1075.62532}, {"ts": 1768910520000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 110475.9, "quote_volume": 13844.04723, "trades": 59, "taker_buy_volume": 97452.2, "taker_buy_quote": 12212.16955}, {"ts": 1768910580000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 14566.3, "quote_volume": 1828.14404, "trades": 41, "taker_buy_volume": 6375.0, "taker_buy_quote": 800.15565}, {"ts": 1768910640000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 1679.4, "quote_volume": 210.62226, "trades": 11, "taker_buy_volume": 255.0, "taker_buy_quote": 32.0025}, {"ts": 1768910700000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 2558.3, "quote_volume": 320.81082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910760000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 35893.6, "quote_volume": 4504.66524, "trades": 42, "taker_buy_volume": 8120.3, "taker_buy_quote": 1019.11609}, {"ts": 1768910820000, "open": 0.1254, "high": 0.1255, "low": 0.1251, "close": 0.1254, "volume": 125574.7, "quote_volume": 15730.09265, "trades": 107, "taker_buy_volume": 42560.9, "taker_buy_quote": 5332.30234}, {"ts": 1768910880000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 43389.1, "quote_volume": 5447.65608, "trades": 45, "taker_buy_volume": 39792.1, "taker_buy_quote": 4995.89228}, {"ts": 1768910940000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 7783.5, "quote_volume": 977.72693, "trades": 30, "taker_buy_volume": 6164.6, "taker_buy_quote": 774.53686}, {"ts": 1768911000000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 15444.5, "quote_volume": 1939.8401, "trades": 42, "taker_buy_volume": 1476.5, "taker_buy_quote": 185.4593}, {"ts": 1768911060000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 9811.9, "quote_volume": 1232.36383, "trades": 13, "taker_buy_volume": 9703.8, "taker_buy_quote": 1218.79728}, {"ts": 1768911120000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 20975.7, "quote_volume": 2634.49226, "trades": 30, "taker_buy_volume": 2601.6, "taker_buy_quote": 326.76096}, {"ts": 1768911180000, "open": 0.1255, "high": 0.1258, "low": 0.1255, "close": 0.1258, "volume": 51216.0, "quote_volume": 6433.15117, "trades": 73, "taker_buy_volume": 27849.4, "taker_buy_quote": 3500.01488}, {"ts": 1768911240000, "open": 0.1257, "high": 0.1259, "low": 0.1256, "close": 0.1258, "volume": 153631.3, "quote_volume": 19316.87754, "trades": 115, "taker_buy_volume": 111697.6, "taker_buy_quote": 14044.75214}, {"ts": 1768911300000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 14081.2, "quote_volume": 1771.5788, "trades": 46, "taker_buy_volume": 5779.9, "taker_buy_quote": 727.37412}, {"ts": 1768911360000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 24194.1, "quote_volume": 3042.32298, "trades": 47, "taker_buy_volume": 1873.9, "taker_buy_quote": 235.58985}, {"ts": 1768911420000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 24010.8, "quote_volume": 3015.93131, "trades": 38, "taker_buy_volume": 19555.4, "taker_buy_quote": 2456.17017}, {"ts": 1768911480000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 81724.4, "quote_volume": 10256.3907, "trades": 76, "taker_buy_volume": 46935.3, "taker_buy_quote": 5890.38015}, {"ts": 1768911540000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 115039.8, "quote_volume": 14426.02578, "trades": 107, "taker_buy_volume": 66586.4, "taker_buy_quote": 8349.96942}, {"ts": 1768911600000, "open": 0.1254, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 36068.5, "quote_volume": 4530.1847, "trades": 66, "taker_buy_volume": 4820.9, "taker_buy_quote": 605.58114}, {"ts": 1768911660000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 53196.8, "quote_volume": 6681.69027, "trades": 69, "taker_buy_volume": 22326.4, "taker_buy_quote": 2804.43815}, {"ts": 1768911720000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 30771.4, "quote_volume": 3867.9282, "trades": 41, "taker_buy_volume": 1422.0, "taker_buy_quote": 178.76526}, {"ts": 1768911780000, "open": 0.1256, "high": 0.126, "low": 0.1256, "close": 0.126, "volume": 41808.0, "quote_volume": 5262.67143, "trades": 46, "taker_buy_volume": 41573.4, "taker_buy_quote": 5233.19818}, {"ts": 1768911840000, "open": 0.126, "high": 0.126, "low": 0.1257, "close": 0.1257, "volume": 80151.1, "quote_volume": 10096.00235, "trades": 68, "taker_buy_volume": 29948.7, "taker_buy_quote": 3773.5158}, {"ts": 1768911900000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 2417.7, "quote_volume": 303.97015, "trades": 10, "taker_buy_volume": 652.6, "taker_buy_quote": 82.09708}, {"ts": 1768911960000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 9237.9, "quote_volume": 1162.14217, "trades": 19, "taker_buy_volume": 8980.3, "taker_buy_quote": 1129.74443}, {"ts": 1768912020000, "open": 0.1259, "high": 0.1262, "low": 0.1259, "close": 0.1262, "volume": 115224.2, "quote_volume": 14529.78603, "trades": 97, "taker_buy_volume": 95460.9, "taker_buy_quote": 12037.6339}, {"ts": 1768912080000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 67786.7, "quote_volume": 8554.57485, "trades": 57, "taker_buy_volume": 66719.8, "taker_buy_quote": 8420.03876}, {"ts": 1768912140000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 29481.7, "quote_volume": 3722.32334, "trades": 26, "taker_buy_volume": 22428.1, "taker_buy_quote": 2832.18448}, {"ts": 1768912200000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 99984.4, "quote_volume": 12619.42779, "trades": 43, "taker_buy_volume": 44434.9, "taker_buy_quote": 5607.68438}, {"ts": 1768912260000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 23905.5, "quote_volume": 3021.31291, "trades": 44, "taker_buy_volume": 18717.9, "taker_buy_quote": 2365.80767}, {"ts": 1768912320000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 42611.3, "quote_volume": 5377.56819, "trades": 51, "taker_buy_volume": 31526.3, "taker_buy_quote": 3978.64119}, {"ts": 1768912380000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 19095.2, "quote_volume": 2409.54971, "trades": 37, "taker_buy_volume": 2255.5, "taker_buy_quote": 284.70082}, {"ts": 1768912440000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 264.8, "quote_volume": 33.43101, "trades": 4, "taker_buy_volume": 132.5, "taker_buy_quote": 16.73475}, {"ts": 1768912500000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 1634.6, "quote_volume": 206.38105, "trades": 15, "taker_buy_volume": 945.3, "taker_buy_quote": 119.39139}, {"ts": 1768912560000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 15547.3, "quote_volume": 1961.89184, "trades": 37, "taker_buy_volume": 8449.2, "taker_buy_quote": 1066.37181}, {"ts": 1768912620000, "open": 0.1263, "high": 0.1263, "low": 0.126, "close": 0.1261, "volume": 171505.1, "quote_volume": 21630.05951, "trades": 138, "taker_buy_volume": 107309.9, "taker_buy_quote": 13533.61237}, {"ts": 1768912680000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 18686.4, "quote_volume": 2358.25879, "trades": 27, "taker_buy_volume": 18346.4, "taker_buy_quote": 2315.35079}, {"ts": 1768912740000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 26419.7, "quote_volume": 3334.59141, "trades": 47, "taker_buy_volume": 5270.8, "taker_buy_quote": 665.60433}, {"ts": 1768912800000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 16891.0, "quote_volume": 2133.0937, "trades": 33, "taker_buy_volume": 4599.5, "taker_buy_quote": 580.98222}, {"ts": 1768912860000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 47711.6, "quote_volume": 6023.59995, "trades": 45, "taker_buy_volume": 12646.5, "taker_buy_quote": 1596.48028}, {"ts": 1768912920000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 29555.1, "quote_volume": 3727.53657, "trades": 54, "taker_buy_volume": 14337.7, "taker_buy_quote": 1808.26961}, {"ts": 1768912980000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 2484.3, "quote_volume": 313.2331, "trades": 16, "taker_buy_volume": 912.9, "taker_buy_quote": 115.11669}, {"ts": 1768913040000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 48215.8, "quote_volume": 6075.04186, "trades": 47, "taker_buy_volume": 24074.8, "taker_buy_quote": 3033.59381}, {"ts": 1768913100000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 19440.9, "quote_volume": 2449.51171, "trades": 30, "taker_buy_volume": 5355.2, "taker_buy_quote": 675.27438}, {"ts": 1768913160000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 5541.3, "quote_volume": 697.61813, "trades": 24, "taker_buy_volume": 5051.4, "taker_buy_quote": 635.97999}, {"ts": 1768913220000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 93374.8, "quote_volume": 11765.55874, "trades": 90, "taker_buy_volume": 30223.4, "taker_buy_quote": 3808.6675}, {"ts": 1768913280000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 5984.0, "quote_volume": 754.1753, "trades": 20, "taker_buy_volume": 3701.0, "taker_buy_quote": 466.5173}, {"ts": 1768913340000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 741.1, "quote_volume": 93.42438, "trades": 8, "taker_buy_volume": 457.8, "taker_buy_quote": 57.72858}, {"ts": 1768913400000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 11180.4, "quote_volume": 1408.72651, "trades": 22, "taker_buy_volume": 7636.2, "taker_buy_quote": 962.16921}, {"ts": 1768913460000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 130806.7, "quote_volume": 16494.71293, "trades": 62, "taker_buy_volume": 71042.1, "taker_buy_quote": 8958.41582}, {"ts": 1768913520000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 41544.7, "quote_volume": 5238.78667, "trades": 18, "taker_buy_volume": 6764.8, "taker_buy_quote": 853.04128}, {"ts": 1768913580000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 19026.7, "quote_volume": 2396.40149, "trades": 54, "taker_buy_volume": 2463.0, "taker_buy_quote": 310.338}, {"ts": 1768913640000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 51190.6, "quote_volume": 6447.75639, "trades": 80, "taker_buy_volume": 11520.2, "taker_buy_quote": 1451.61102}, {"ts": 1768913700000, "open": 0.126, "high": 0.1262, "low": 0.1259, "close": 0.1262, "volume": 30759.1, "quote_volume": 3878.79863, "trades": 47, "taker_buy_volume": 27832.6, "taker_buy_quote": 3509.78602}, {"ts": 1768913760000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 38555.9, "quote_volume": 4861.332, "trades": 56, "taker_buy_volume": 11342.7, "taker_buy_quote": 1430.39369}, {"ts": 1768913820000, "open": 0.126, "high": 0.1263, "low": 0.126, "close": 0.1263, "volume": 61127.1, "quote_volume": 7712.8177, "trades": 66, "taker_buy_volume": 40146.7, "taker_buy_quote": 5067.21625}, {"ts": 1768913880000, "open": 0.1263, "high": 0.1263, "low": 0.1251, "close": 0.1251, "volume": 6493903.5, "quote_volume": 814538.50179, "trades": 1130, "taker_buy_volume": 1054617.0, "taker_buy_quote": 132203.56578}, {"ts": 1768913940000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 221334.7, "quote_volume": 27687.34306, "trades": 111, "taker_buy_volume": 134983.9, "taker_buy_quote": 16889.20155}, {"ts": 1768914000000, "open": 0.1251, "high": 0.1254, "low": 0.125, "close": 0.1253, "volume": 330540.6, "quote_volume": 41361.47113, "trades": 98, "taker_buy_volume": 234280.2, "taker_buy_quote": 29313.37559}, {"ts": 1768914060000, "open": 0.1253, "high": 0.1257, "low": 0.1253, "close": 0.1256, "volume": 587975.5, "quote_volume": 73808.85428, "trades": 180, "taker_buy_volume": 422992.6, "taker_buy_quote": 53087.00204}, {"ts": 1768914120000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 76732.7, "quote_volume": 9622.17693, "trades": 66, "taker_buy_volume": 11717.4, "taker_buy_quote": 1469.16681}, {"ts": 1768914180000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 197919.9, "quote_volume": 24793.4471, "trades": 69, "taker_buy_volume": 28724.0, "taker_buy_quote": 3599.07002}, {"ts": 1768914240000, "open": 0.1251, "high": 0.1251, "low": 0.1248, "close": 0.1249, "volume": 353591.5, "quote_volume": 44152.81224, "trades": 192, "taker_buy_volume": 227875.6, "taker_buy_quote": 28439.70499}, {"ts": 1768914300000, "open": 0.1248, "high": 0.1248, "low": 0.1243, "close": 0.1244, "volume": 472573.9, "quote_volume": 58874.25044, "trades": 377, "taker_buy_volume": 205619.8, "taker_buy_quote": 25623.30646}, {"ts": 1768914360000, "open": 0.1244, "high": 0.1246, "low": 0.1243, "close": 0.1244, "volume": 75931.3, "quote_volume": 9449.49458, "trades": 130, "taker_buy_volume": 37541.6, "taker_buy_quote": 4671.8601}, {"ts": 1768914420000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 76828.7, "quote_volume": 9552.79953, "trades": 114, "taker_buy_volume": 33270.2, "taker_buy_quote": 4136.99321}, {"ts": 1768914480000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 10480.0, "quote_volume": 1302.664, "trades": 19, "taker_buy_volume": 8230.9, "taker_buy_quote": 1023.10087}, {"ts": 1768914540000, "open": 0.1243, "high": 0.1244, "low": 0.1239, "close": 0.1242, "volume": 211394.4, "quote_volume": 26238.97737, "trades": 225, "taker_buy_volume": 71119.4, "taker_buy_quote": 8825.57507}, {"ts": 1768914600000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 74383.8, "quote_volume": 9229.83942, "trades": 60, "taker_buy_volume": 37768.9, "taker_buy_quote": 4687.12892}, {"ts": 1768914660000, "open": 0.1241, "high": 0.1241, "low": 0.1235, "close": 0.1235, "volume": 500878.6, "quote_volume": 61990.29162, "trades": 347, "taker_buy_volume": 132577.4, "taker_buy_quote": 16415.6477}, {"ts": 1768914720000, "open": 0.1235, "high": 0.1239, "low": 0.1233, "close": 0.1235, "volume": 302932.1, "quote_volume": 37422.60505, "trades": 226, "taker_buy_volume": 71301.0, "taker_buy_quote": 8811.73518}, {"ts": 1768914780000, "open": 0.1234, "high": 0.1237, "low": 0.1234, "close": 0.1237, "volume": 96426.5, "quote_volume": 11910.15097, "trades": 78, "taker_buy_volume": 54560.4, "taker_buy_quote": 6739.40224}, {"ts": 1768914840000, "open": 0.1237, "high": 0.1238, "low": 0.1234, "close": 0.1236, "volume": 196660.3, "quote_volume": 24312.97743, "trades": 125, "taker_buy_volume": 83660.3, "taker_buy_quote": 10343.56889}, {"ts": 1768914900000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 372185.8, "quote_volume": 46008.11572, "trades": 145, "taker_buy_volume": 135940.5, "taker_buy_quote": 16805.3087}, {"ts": 1768914960000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 152422.4, "quote_volume": 18863.25869, "trades": 128, "taker_buy_volume": 120199.8, "taker_buy_quote": 14875.33185}, {"ts": 1768915020000, "open": 0.1238, "high": 0.1241, "low": 0.1237, "close": 0.1241, "volume": 299856.5, "quote_volume": 37176.04045, "trades": 189, "taker_buy_volume": 195801.6, "taker_buy_quote": 24272.61028}, {"ts": 1768915080000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 198365.3, "quote_volume": 24608.16336, "trades": 96, "taker_buy_volume": 35473.1, "taker_buy_quote": 4400.36056}, {"ts": 1768915140000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 66079.2, "quote_volume": 8193.86856, "trades": 28, "taker_buy_volume": 15021.3, "taker_buy_quote": 1862.70805}, {"ts": 1768915200000, "open": 0.1239, "high": 0.1239, "low": 0.1236, "close": 0.1236, "volume": 28018.5, "quote_volume": 3465.6421, "trades": 77, "taker_buy_volume": 11393.5, "taker_buy_quote": 1408.90656}, {"ts": 1768915260000, "open": 0.1236, "high": 0.1239, "low": 0.1236, "close": 0.1237, "volume": 37464.1, "quote_volume": 4637.49433, "trades": 75, "taker_buy_volume": 30014.0, "taker_buy_quote": 3715.26507}, {"ts": 1768915320000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 17943.3, "quote_volume": 2218.54228, "trades": 52, "taker_buy_volume": 5668.1, "taker_buy_quote": 701.05063}, {"ts": 1768915380000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 28256.5, "quote_volume": 3489.72378, "trades": 35, "taker_buy_volume": 4561.4, "taker_buy_quote": 563.37893}, {"ts": 1768915440000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 30091.0, "quote_volume": 3718.2859, "trades": 33, "taker_buy_volume": 17277.3, "taker_buy_quote": 2135.79395}, {"ts": 1768915500000, "open": 0.1238, "high": 0.124, "low": 0.1237, "close": 0.1239, "volume": 51148.0, "quote_volume": 6338.02458, "trades": 67, "taker_buy_volume": 44515.3, "taker_buy_quote": 5516.35246}, {"ts": 1768915560000, "open": 0.1239, "high": 0.1242, "low": 0.1239, "close": 0.1242, "volume": 75636.3, "quote_volume": 9384.71707, "trades": 89, "taker_buy_volume": 66408.4, "taker_buy_quote": 8239.99913}, {"ts": 1768915620000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 14648.2, "quote_volume": 1817.95431, "trades": 34, "taker_buy_volume": 2865.4, "taker_buy_quote": 355.70883}, {"ts": 1768915680000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 6038.4, "quote_volume": 749.15392, "trades": 31, "taker_buy_volume": 603.8, "taker_buy_quote": 74.99196}, {"ts": 1768915740000, "open": 0.124, "high": 0.1241, "low": 0.1235, "close": 0.1238, "volume": 261012.8, "quote_volume": 32292.63077, "trades": 176, "taker_buy_volume": 67046.9, "taker_buy_quote": 8302.59734}, {"ts": 1768915800000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 129792.3, "quote_volume": 16098.64935, "trades": 58, "taker_buy_volume": 95434.0, "taker_buy_quote": 11834.78432}, {"ts": 1768915860000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 23804.7, "quote_volume": 2951.85453, "trades": 29, "taker_buy_volume": 21514.9, "taker_buy_quote": 2667.92898}, {"ts": 1768915920000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 242279.4, "quote_volume": 30039.63596, "trades": 122, "taker_buy_volume": 149513.4, "taker_buy_quote": 18537.30199}, {"ts": 1768915980000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 192477.3, "quote_volume": 23829.14006, "trades": 201, "taker_buy_volume": 110274.7, "taker_buy_quote": 13652.73311}, {"ts": 1768916040000, "open": 0.1237, "high": 0.1244, "low": 0.1236, "close": 0.1242, "volume": 273449.2, "quote_volume": 33934.95653, "trades": 263, "taker_buy_volume": 222079.0, "taker_buy_quote": 27576.72023}, {"ts": 1768916100000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 40182.2, "quote_volume": 4992.69227, "trades": 73, "taker_buy_volume": 25201.0, "taker_buy_quote": 3131.61966}, {"ts": 1768916160000, "open": 0.1243, "high": 0.1244, "low": 0.1241, "close": 0.1243, "volume": 27920.2, "quote_volume": 3469.29428, "trades": 67, "taker_buy_volume": 12971.5, "taker_buy_quote": 1611.9687}, {"ts": 1768916220000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 24548.5, "quote_volume": 3051.43634, "trades": 67, "taker_buy_volume": 18884.9, "taker_buy_quote": 2347.46075}, {"ts": 1768916280000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 26630.9, "quote_volume": 3310.13129, "trades": 47, "taker_buy_volume": 10890.0, "taker_buy_quote": 1353.64097}, {"ts": 1768916340000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 131409.5, "quote_volume": 16348.14681, "trades": 79, "taker_buy_volume": 91966.7, "taker_buy_quote": 11442.49543}, {"ts": 1768916400000, "open": 0.1245, "high": 0.1246, "low": 0.1243, "close": 0.1244, "volume": 351824.7, "quote_volume": 43796.69607, "trades": 104, "taker_buy_volume": 328992.0, "taker_buy_quote": 40955.57482}, {"ts": 1768916460000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 59619.3, "quote_volume": 7416.18993, "trades": 44, "taker_buy_volume": 25360.1, "taker_buy_quote": 3154.84545}, {"ts": 1768916520000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 66287.1, "quote_volume": 8244.49174, "trades": 73, "taker_buy_volume": 51726.8, "taker_buy_quote": 6433.73858}, {"ts": 1768916580000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 85158.9, "quote_volume": 10585.28458, "trades": 88, "taker_buy_volume": 48863.6, "taker_buy_quote": 6074.45146}, {"ts": 1768916640000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 23973.7, "quote_volume": 2982.1318, "trades": 30, "taker_buy_volume": 8195.2, "taker_buy_quote": 1019.48288}, {"ts": 1768916700000, "open": 0.1243, "high": 0.1243, "low": 0.124, "close": 0.124, "volume": 333894.6, "quote_volume": 41480.14085, "trades": 81, "taker_buy_volume": 59032.6, "taker_buy_quote": 7320.18248}, {"ts": 1768916760000, "open": 0.1241, "high": 0.1241, "low": 0.1236, "close": 0.1239, "volume": 76290.0, "quote_volume": 9448.51862, "trades": 96, "taker_buy_volume": 57283.8, "taker_buy_quote": 7096.15933}, {"ts": 1768916820000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 199529.6, "quote_volume": 24739.86516, "trades": 110, "taker_buy_volume": 78671.8, "taker_buy_quote": 9755.3032}, {"ts": 1768916880000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 107848.6, "quote_volume": 13373.48724, "trades": 40, "taker_buy_volume": 104480.0, "taker_buy_quote": 12955.7865}, {"ts": 1768916940000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 85939.6, "quote_volume": 10651.19653, "trades": 75, "taker_buy_volume": 70860.3, "taker_buy_quote": 8782.12613}, {"ts": 1768917000000, "open": 0.124, "high": 0.124, "low": 0.1235, "close": 0.1237, "volume": 132392.1, "quote_volume": 16390.65497, "trades": 162, "taker_buy_volume": 77117.4, "taker_buy_quote": 9550.30868}, {"ts": 1768917060000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 63225.1, "quote_volume": 7826.42487, "trades": 32, "taker_buy_volume": 54800.0, "taker_buy_quote": 6784.24}, {"ts": 1768917120000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 172123.0, "quote_volume": 21326.18606, "trades": 100, "taker_buy_volume": 122225.2, "taker_buy_quote": 15143.99512}, {"ts": 1768917180000, "open": 0.1239, "high": 0.1239, "low": 0.1235, "close": 0.1235, "volume": 17999.4, "quote_volume": 2228.0102, "trades": 63, "taker_buy_volume": 4169.7, "taker_buy_quote": 516.62583}, {"ts": 1768917240000, "open": 0.1235, "high": 0.1235, "low": 0.1232, "close": 0.1233, "volume": 256645.5, "quote_volume": 31652.07795, "trades": 182, "taker_buy_volume": 125601.3, "taker_buy_quote": 15488.72163}, {"ts": 1768917300000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 51635.1, "quote_volume": 6371.77135, "trades": 108, "taker_buy_volume": 19380.3, "taker_buy_quote": 2391.537}, {"ts": 1768917360000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 12042.5, "quote_volume": 1486.37446, "trades": 32, "taker_buy_volume": 6965.0, "taker_buy_quote": 859.86645}, {"ts": 1768917420000, "open": 0.1235, "high": 0.1238, "low": 0.1235, "close": 0.1237, "volume": 60580.2, "quote_volume": 7490.81897, "trades": 82, "taker_buy_volume": 50974.1, "taker_buy_quote": 6303.46438}, {"ts": 1768917480000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 102021.1, "quote_volume": 12605.56471, "trades": 66, "taker_buy_volume": 1662.0, "taker_buy_quote": 205.257}, {"ts": 1768917540000, "open": 0.1235, "high": 0.1235, "low": 0.1232, "close": 0.1232, "volume": 35106.0, "quote_volume": 4329.37766, "trades": 84, "taker_buy_volume": 20934.0, "taker_buy_quote": 2581.50834}, {"ts": 1768917600000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 57508.7, "quote_volume": 7096.21053, "trades": 79, "taker_buy_volume": 47109.7, "taker_buy_quote": 5813.04926}, {"ts": 1768917660000, "open": 0.1234, "high": 0.1236, "low": 0.1233, "close": 0.1236, "volume": 86751.0, "quote_volume": 10707.94382, "trades": 100, "taker_buy_volume": 28365.4, "taker_buy_quote": 3503.07279}, {"ts": 1768917720000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 50571.8, "quote_volume": 6250.00755, "trades": 93, "taker_buy_volume": 14439.3, "taker_buy_quote": 1784.44274}, {"ts": 1768917780000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 45314.9, "quote_volume": 5605.14304, "trades": 64, "taker_buy_volume": 41166.1, "taker_buy_quote": 5091.96061}, {"ts": 1768917840000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 90236.8, "quote_volume": 11171.53268, "trades": 130, "taker_buy_volume": 35077.3, "taker_buy_quote": 4342.84894}, {"ts": 1768917900000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 106780.1, "quote_volume": 13208.71613, "trades": 86, "taker_buy_volume": 40482.2, "taker_buy_quote": 5007.6659}, {"ts": 1768917960000, "open": 0.1238, "high": 0.1239, "low": 0.1232, "close": 0.1235, "volume": 656248.0, "quote_volume": 81021.06612, "trades": 194, "taker_buy_volume": 41924.2, "taker_buy_quote": 5185.62908}, {"ts": 1768918020000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 37517.8, "quote_volume": 4637.10881, "trades": 28, "taker_buy_volume": 36605.1, "taker_buy_quote": 4524.39036}, {"ts": 1768918080000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 159509.3, "quote_volume": 19715.24559, "trades": 80, "taker_buy_volume": 133974.3, "taker_buy_quote": 16559.22348}, {"ts": 1768918140000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 58056.5, "quote_volume": 7176.90058, "trades": 51, "taker_buy_volume": 16743.5, "taker_buy_quote": 2070.61378}, {"ts": 1768918200000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 14112.4, "quote_volume": 1744.29264, "trades": 14, "taker_buy_volume": 52.0, "taker_buy_quote": 6.4272}, {"ts": 1768918260000, "open": 0.1236, "high": 0.1237, "low": 0.1234, "close": 0.1235, "volume": 174091.1, "quote_volume": 21491.58818, "trades": 86, "taker_buy_volume": 42662.3, "taker_buy_quote": 5270.83457}, {"ts": 1768918320000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 547938.2, "quote_volume": 67613.64507, "trades": 149, "taker_buy_volume": 414822.0, "taker_buy_quote": 51191.73879}, {"ts": 1768918380000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 14646.8, "quote_volume": 1808.58352, "trades": 21, "taker_buy_volume": 14550.0, "taker_buy_quote": 1796.6384}, {"ts": 1768918440000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 13804.5, "quote_volume": 1704.80324, "trades": 40, "taker_buy_volume": 13279.4, "taker_buy_quote": 1640.0059}, {"ts": 1768918500000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 229998.6, "quote_volume": 28359.87352, "trades": 210, "taker_buy_volume": 125991.4, "taker_buy_quote": 15534.66753}, {"ts": 1768918560000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 33310.2, "quote_volume": 4111.69458, "trades": 65, "taker_buy_volume": 33169.1, "taker_buy_quote": 4094.28284}, {"ts": 1768918620000, "open": 0.1235, "high": 0.1235, "low": 0.1232, "close": 0.1233, "volume": 230827.6, "quote_volume": 28468.76893, "trades": 277, "taker_buy_volume": 56516.0, "taker_buy_quote": 6970.44418}, {"ts": 1768918680000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1232, "volume": 63940.9, "quote_volume": 7883.53293, "trades": 172, "taker_buy_volume": 44163.0, "taker_buy_quote": 5445.19831}, {"ts": 1768918740000, "open": 0.1232, "high": 0.1233, "low": 0.1227, "close": 0.123, "volume": 482184.0, "quote_volume": 59271.74476, "trades": 397, "taker_buy_volume": 128838.8, "taker_buy_quote": 15834.15278}, {"ts": 1768918800000, "open": 0.123, "high": 0.1234, "low": 0.123, "close": 0.1233, "volume": 244675.7, "quote_volume": 30160.57055, "trades": 234, "taker_buy_volume": 157660.4, "taker_buy_quote": 19430.4531}, {"ts": 1768918860000, "open": 0.1233, "high": 0.1238, "low": 0.1233, "close": 0.1236, "volume": 831366.5, "quote_volume": 102676.95349, "trades": 143, "taker_buy_volume": 779951.7, "taker_buy_quote": 96321.17586}, {"ts": 1768918920000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 193752.0, "quote_volume": 23937.29863, "trades": 139, "taker_buy_volume": 76517.0, "taker_buy_quote": 9453.9072}, {"ts": 1768918980000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 88113.2, "quote_volume": 10882.02068, "trades": 85, "taker_buy_volume": 24283.6, "taker_buy_quote": 2999.07356}, {"ts": 1768919040000, "open": 0.1235, "high": 0.1236, "low": 0.1233, "close": 0.1235, "volume": 214748.0, "quote_volume": 26521.32722, "trades": 96, "taker_buy_volume": 141342.6, "taker_buy_quote": 17456.81891}, {"ts": 1768919100000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 50484.4, "quote_volume": 6229.83952, "trades": 31, "taker_buy_volume": 6729.4, "taker_buy_quote": 830.48171}, {"ts": 1768919160000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 30255.8, "quote_volume": 3734.12398, "trades": 57, "taker_buy_volume": 22423.7, "taker_buy_quote": 2767.64848}, {"ts": 1768919220000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 139228.5, "quote_volume": 17201.21961, "trades": 100, "taker_buy_volume": 56748.0, "taker_buy_quote": 7011.42894}, {"ts": 1768919280000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 388733.1, "quote_volume": 48017.11021, "trades": 197, "taker_buy_volume": 133467.8, "taker_buy_quote": 16487.07568}, {"ts": 1768919340000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1234, "volume": 292443.3, "quote_volume": 36123.32544, "trades": 146, "taker_buy_volume": 56032.1, "taker_buy_quote": 6924.71717}, {"ts": 1768919400000, "open": 0.1234, "high": 0.124, "low": 0.1234, "close": 0.1239, "volume": 643433.9, "quote_volume": 79640.85757, "trades": 411, "taker_buy_volume": 370389.7, "taker_buy_quote": 45843.65914}, {"ts": 1768919460000, "open": 0.1238, "high": 0.1239, "low": 0.1233, "close": 0.1236, "volume": 721084.4, "quote_volume": 89158.85427, "trades": 443, "taker_buy_volume": 383605.9, "taker_buy_quote": 47439.71258}, {"ts": 1768919520000, "open": 0.1235, "high": 0.1239, "low": 0.1235, "close": 0.1239, "volume": 1663622.9, "quote_volume": 205982.78331, "trades": 471, "taker_buy_volume": 895097.9, "taker_buy_quote": 110790.24022}, {"ts": 1768919580000, "open": 0.124, "high": 0.1242, "low": 0.1236, "close": 0.1237, "volume": 517161.8, "quote_volume": 64073.64072, "trades": 203, "taker_buy_volume": 81951.6, "taker_buy_quote": 10152.23396}, {"ts": 1768919640000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.1241, "volume": 246268.9, "quote_volume": 30510.56638, "trades": 220, "taker_buy_volume": 91639.4, "taker_buy_quote": 11359.59626}, {"ts": 1768919700000, "open": 0.1242, "high": 0.1246, "low": 0.124, "close": 0.1244, "volume": 1466157.6, "quote_volume": 182173.96355, "trades": 723, "taker_buy_volume": 387164.2, "taker_buy_quote": 48145.5414}, {"ts": 1768919760000, "open": 0.1244, "high": 0.1244, "low": 0.1239, "close": 0.1241, "volume": 396407.5, "quote_volume": 49237.54428, "trades": 293, "taker_buy_volume": 239800.6, "taker_buy_quote": 29785.84951}, {"ts": 1768919820000, "open": 0.1241, "high": 0.1243, "low": 0.124, "close": 0.1242, "volume": 269164.2, "quote_volume": 33427.49236, "trades": 208, "taker_buy_volume": 190273.1, "taker_buy_quote": 23629.06156}, {"ts": 1768919880000, "open": 0.1241, "high": 0.1249, "low": 0.124, "close": 0.1249, "volume": 594050.4, "quote_volume": 73968.23192, "trades": 416, "taker_buy_volume": 438285.9, "taker_buy_quote": 54562.13142}, {"ts": 1768919940000, "open": 0.125, "high": 0.126, "low": 0.125, "close": 0.1257, "volume": 1165316.9, "quote_volume": 146197.40457, "trades": 868, "taker_buy_volume": 758451.4, "taker_buy_quote": 95167.88991}, {"ts": 1768920000000, "open": 0.1256, "high": 0.1257, "low": 0.1252, "close": 0.1253, "volume": 499829.8, "quote_volume": 62726.61879, "trades": 276, "taker_buy_volume": 370997.3, "taker_buy_quote": 46562.72682}, {"ts": 1768920060000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.1252, "volume": 217652.8, "quote_volume": 27240.90559, "trades": 173, "taker_buy_volume": 114991.0, "taker_buy_quote": 14395.67623}, {"ts": 1768920120000, "open": 0.1253, "high": 0.1254, "low": 0.125, "close": 0.1252, "volume": 429074.9, "quote_volume": 53701.38372, "trades": 239, "taker_buy_volume": 254600.8, "taker_buy_quote": 31866.33209}, {"ts": 1768920180000, "open": 0.1253, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 87221.3, "quote_volume": 10932.25489, "trades": 131, "taker_buy_volume": 29655.0, "taker_buy_quote": 3715.78808}, {"ts": 1768920240000, "open": 0.1252, "high": 0.126, "low": 0.1252, "close": 0.1258, "volume": 334827.1, "quote_volume": 42116.4673, "trades": 280, "taker_buy_volume": 208966.7, "taker_buy_quote": 26273.29146}, {"ts": 1768920300000, "open": 0.1257, "high": 0.1257, "low": 0.1252, "close": 0.1252, "volume": 34990.1, "quote_volume": 4386.05429, "trades": 89, "taker_buy_volume": 17943.9, "taker_buy_quote": 2248.38068}, {"ts": 1768920360000, "open": 0.1253, "high": 0.1253, "low": 0.1249, "close": 0.1251, "volume": 103252.8, "quote_volume": 12917.50592, "trades": 137, "taker_buy_volume": 45535.8, "taker_buy_quote": 5699.14953}, {"ts": 1768920420000, "open": 0.1252, "high": 0.1252, "low": 0.1248, "close": 0.1249, "volume": 101689.5, "quote_volume": 12714.59053, "trades": 225, "taker_buy_volume": 35730.0, "taker_buy_quote": 4469.50961}, {"ts": 1768920480000, "open": 0.1249, "high": 0.1251, "low": 0.1248, "close": 0.1249, "volume": 358037.9, "quote_volume": 44718.42038, "trades": 376, "taker_buy_volume": 134957.1, "taker_buy_quote": 16857.6259}, {"ts": 1768920540000, "open": 0.1249, "high": 0.1253, "low": 0.1248, "close": 0.1252, "volume": 226108.9, "quote_volume": 28287.77754, "trades": 331, "taker_buy_volume": 153739.8, "taker_buy_quote": 19232.16418}, {"ts": 1768920600000, "open": 0.1252, "high": 0.1261, "low": 0.1251, "close": 0.1259, "volume": 540048.4, "quote_volume": 67889.36215, "trades": 392, "taker_buy_volume": 324339.2, "taker_buy_quote": 40766.21448}, {"ts": 1768920660000, "open": 0.126, "high": 0.1264, "low": 0.126, "close": 0.126, "volume": 230644.0, "quote_volume": 29110.32017, "trades": 215, "taker_buy_volume": 159669.3, "taker_buy_quote": 20152.87141}, {"ts": 1768920720000, "open": 0.126, "high": 0.126, "low": 0.1256, "close": 0.1258, "volume": 167861.7, "quote_volume": 21106.7082, "trades": 196, "taker_buy_volume": 110511.4, "taker_buy_quote": 13896.77088}, {"ts": 1768920780000, "open": 0.1259, "high": 0.1259, "low": 0.1256, "close": 0.1257, "volume": 59640.8, "quote_volume": 7497.57418, "trades": 102, "taker_buy_volume": 30003.7, "taker_buy_quote": 3772.18288}, {"ts": 1768920840000, "open": 0.1257, "high": 0.1258, "low": 0.1255, "close": 0.1256, "volume": 272352.8, "quote_volume": 34210.37206, "trades": 364, "taker_buy_volume": 105211.2, "taker_buy_quote": 13215.76575}, {"ts": 1768920900000, "open": 0.1256, "high": 0.1258, "low": 0.1254, "close": 0.1255, "volume": 220840.7, "quote_volume": 27742.84547, "trades": 326, "taker_buy_volume": 88178.1, "taker_buy_quote": 11081.25727}, {"ts": 1768920960000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 47076.6, "quote_volume": 5910.74637, "trades": 68, "taker_buy_volume": 13899.7, "taker_buy_quote": 1745.49972}, {"ts": 1768921020000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 52880.3, "quote_volume": 6642.65757, "trades": 74, "taker_buy_volume": 37653.1, "taker_buy_quote": 4729.01214}, {"ts": 1768921080000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 79092.4, "quote_volume": 9935.00532, "trades": 88, "taker_buy_volume": 27727.6, "taker_buy_quote": 3483.7696}, {"ts": 1768921140000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 38497.3, "quote_volume": 4835.55826, "trades": 107, "taker_buy_volume": 27247.6, "taker_buy_quote": 3422.60389}, {"ts": 1768921200000, "open": 0.1256, "high": 0.1258, "low": 0.1255, "close": 0.1257, "volume": 93577.5, "quote_volume": 11757.50756, "trades": 176, "taker_buy_volume": 59923.3, "taker_buy_quote": 7531.26592}, {"ts": 1768921260000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 33946.9, "quote_volume": 4262.66869, "trades": 54, "taker_buy_volume": 8592.9, "taker_buy_quote": 1078.42651}, {"ts": 1768921320000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 174756.9, "quote_volume": 21921.93906, "trades": 147, "taker_buy_volume": 66458.5, "taker_buy_quote": 8336.46798}, {"ts": 1768921380000, "open": 0.1253, "high": 0.1253, "low": 0.1248, "close": 0.1252, "volume": 415348.0, "quote_volume": 51961.45667, "trades": 340, "taker_buy_volume": 188789.1, "taker_buy_quote": 23619.41346}, {"ts": 1768921440000, "open": 0.1253, "high": 0.1253, "low": 0.1249, "close": 0.1251, "volume": 93441.5, "quote_volume": 11688.65756, "trades": 135, "taker_buy_volume": 29904.1, "taker_buy_quote": 3740.59107}, {"ts": 1768921500000, "open": 0.1252, "high": 0.1255, "low": 0.1252, "close": 0.1253, "volume": 119146.1, "quote_volume": 14940.5864, "trades": 175, "taker_buy_volume": 81741.3, "taker_buy_quote": 10247.84244}, {"ts": 1768921560000, "open": 0.1253, "high": 0.1254, "low": 0.1249, "close": 0.125, "volume": 160283.6, "quote_volume": 20038.51068, "trades": 155, "taker_buy_volume": 91113.4, "taker_buy_quote": 11396.16905}, {"ts": 1768921620000, "open": 0.125, "high": 0.125, "low": 0.1245, "close": 0.1245, "volume": 376882.8, "quote_volume": 46987.32258, "trades": 233, "taker_buy_volume": 90661.1, "taker_buy_quote": 11303.1287}, {"ts": 1768921680000, "open": 0.1246, "high": 0.1248, "low": 0.1245, "close": 0.1246, "volume": 300732.4, "quote_volume": 37478.33328, "trades": 198, "taker_buy_volume": 111574.2, "taker_buy_quote": 13900.29353}, {"ts": 1768921740000, "open": 0.1246, "high": 0.1247, "low": 0.1239, "close": 0.1243, "volume": 506461.4, "quote_volume": 62932.80249, "trades": 500, "taker_buy_volume": 231212.9, "taker_buy_quote": 28727.79456}, {"ts": 1768921800000, "open": 0.1244, "high": 0.1247, "low": 0.1244, "close": 0.1247, "volume": 197628.2, "quote_volume": 24615.67547, "trades": 235, "taker_buy_volume": 90934.3, "taker_buy_quote": 11322.21386}, {"ts": 1768921860000, "open": 0.1247, "high": 0.1251, "low": 0.1246, "close": 0.1251, "volume": 122719.6, "quote_volume": 15321.49306, "trades": 237, "taker_buy_volume": 84577.8, "taker_buy_quote": 10565.00573}, {"ts": 1768921920000, "open": 0.1251, "high": 0.1255, "low": 0.125, "close": 0.1255, "volume": 181155.7, "quote_volume": 22677.58259, "trades": 244, "taker_buy_volume": 141302.6, "taker_buy_quote": 17690.74909}, {"ts": 1768921980000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 181758.9, "quote_volume": 22806.97859, "trades": 202, "taker_buy_volume": 112480.8, "taker_buy_quote": 14114.7641}, {"ts": 1768922040000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 74807.2, "quote_volume": 9368.92797, "trades": 157, "taker_buy_volume": 18476.2, "taker_buy_quote": 2312.97521}, {"ts": 1768922100000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 123701.8, "quote_volume": 15484.21269, "trades": 141, "taker_buy_volume": 70275.8, "taker_buy_quote": 8795.2855}, {"ts": 1768922160000, "open": 0.1253, "high": 0.1254, "low": 0.1251, "close": 0.1254, "volume": 39541.0, "quote_volume": 4954.86436, "trades": 123, "taker_buy_volume": 30477.9, "taker_buy_quote": 3820.10674}, {"ts": 1768922220000, "open": 0.1255, "high": 0.1258, "low": 0.1255, "close": 0.1256, "volume": 176510.1, "quote_volume": 22183.99982, "trades": 176, "taker_buy_volume": 144479.8, "taker_buy_quote": 18160.4867}, {"ts": 1768922280000, "open": 0.1255, "high": 0.1255, "low": 0.1249, "close": 0.1249, "volume": 131521.3, "quote_volume": 16468.17329, "trades": 260, "taker_buy_volume": 45959.2, "taker_buy_quote": 5753.50404}, {"ts": 1768922340000, "open": 0.1249, "high": 0.1251, "low": 0.1248, "close": 0.1249, "volume": 119088.2, "quote_volume": 14884.48196, "trades": 173, "taker_buy_volume": 48969.5, "taker_buy_quote": 6121.82891}, {"ts": 1768922400000, "open": 0.1249, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 128584.9, "quote_volume": 16072.22498, "trades": 130, "taker_buy_volume": 67868.1, "taker_buy_quote": 8480.44288}, {"ts": 1768922460000, "open": 0.125, "high": 0.1252, "low": 0.1248, "close": 0.1252, "volume": 62000.3, "quote_volume": 7745.14109, "trades": 155, "taker_buy_volume": 30952.9, "taker_buy_quote": 3868.86492}, {"ts": 1768922520000, "open": 0.1252, "high": 0.1255, "low": 0.1251, "close": 0.1254, "volume": 84557.4, "quote_volume": 10595.60344, "trades": 179, "taker_buy_volume": 75118.0, "taker_buy_quote": 9412.76901}, {"ts": 1768922580000, "open": 0.1254, "high": 0.1254, "low": 0.125, "close": 0.1253, "volume": 83157.4, "quote_volume": 10409.01972, "trades": 223, "taker_buy_volume": 76072.3, "taker_buy_quote": 9522.00927}, {"ts": 1768922640000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 77252.9, "quote_volume": 9678.77332, "trades": 131, "taker_buy_volume": 19570.8, "taker_buy_quote": 2451.48013}, {"ts": 1768922700000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 154716.3, "quote_volume": 19395.03878, "trades": 170, "taker_buy_volume": 103984.8, "taker_buy_quote": 13037.0377}, {"ts": 1768922760000, "open": 0.1255, "high": 0.1255, "low": 0.125, "close": 0.125, "volume": 162986.2, "quote_volume": 20381.67499, "trades": 316, "taker_buy_volume": 101966.4, "taker_buy_quote": 12748.9307}, {"ts": 1768922820000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 83883.9, "quote_volume": 10473.31051, "trades": 108, "taker_buy_volume": 35671.8, "taker_buy_quote": 4452.90032}, {"ts": 1768922880000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 79585.5, "quote_volume": 9924.65806, "trades": 80, "taker_buy_volume": 31624.1, "taker_buy_quote": 3944.1585}, {"ts": 1768922940000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 59774.7, "quote_volume": 7462.75806, "trades": 86, "taker_buy_volume": 42413.5, "taker_buy_quote": 5294.88304}, {"ts": 1768923000000, "open": 0.1248, "high": 0.1251, "low": 0.1247, "close": 0.1249, "volume": 84778.8, "quote_volume": 10596.24993, "trades": 193, "taker_buy_volume": 48300.3, "taker_buy_quote": 6035.194}, {"ts": 1768923060000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 51243.8, "quote_volume": 6394.8385, "trades": 108, "taker_buy_volume": 21961.3, "taker_buy_quote": 2740.77864}, {"ts": 1768923120000, "open": 0.1247, "high": 0.1249, "low": 0.1245, "close": 0.1248, "volume": 79016.1, "quote_volume": 9857.2526, "trades": 132, "taker_buy_volume": 40156.7, "taker_buy_quote": 5011.81855}, {"ts": 1768923180000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 33272.3, "quote_volume": 4155.54629, "trades": 172, "taker_buy_volume": 20430.3, "taker_buy_quote": 2551.77007}, {"ts": 1768923240000, "open": 0.1248, "high": 0.125, "low": 0.1247, "close": 0.1249, "volume": 209171.0, "quote_volume": 26130.15773, "trades": 220, "taker_buy_volume": 156135.2, "taker_buy_quote": 19503.92104}, {"ts": 1768923300000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 168372.6, "quote_volume": 21049.83523, "trades": 215, "taker_buy_volume": 111363.0, "taker_buy_quote": 13923.52825}, {"ts": 1768923360000, "open": 0.125, "high": 0.1252, "low": 0.1249, "close": 0.1251, "volume": 69827.7, "quote_volume": 8731.35296, "trades": 94, "taker_buy_volume": 64871.3, "taker_buy_quote": 8111.50404}, {"ts": 1768923420000, "open": 0.125, "high": 0.1251, "low": 0.1248, "close": 0.1249, "volume": 158837.4, "quote_volume": 19841.23056, "trades": 197, "taker_buy_volume": 99590.2, "taker_buy_quote": 12437.70542}, {"ts": 1768923480000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 76964.5, "quote_volume": 9618.20318, "trades": 120, "taker_buy_volume": 11509.6, "taker_buy_quote": 1439.04251}, {"ts": 1768923540000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 111787.4, "quote_volume": 13960.35266, "trades": 186, "taker_buy_volume": 68698.6, "taker_buy_quote": 8579.70101}, {"ts": 1768923600000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 132889.4, "quote_volume": 16578.80032, "trades": 174, "taker_buy_volume": 47774.1, "taker_buy_quote": 5958.52255}, {"ts": 1768923660000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 158737.3, "quote_volume": 19771.5213, "trades": 160, "taker_buy_volume": 91344.0, "taker_buy_quote": 11379.88248}, {"ts": 1768923720000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 85618.9, "quote_volume": 10647.50042, "trades": 113, "taker_buy_volume": 6807.2, "taker_buy_quote": 846.94758}, {"ts": 1768923780000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 57187.3, "quote_volume": 7119.80965, "trades": 108, "taker_buy_volume": 50201.4, "taker_buy_quote": 6250.09145}, {"ts": 1768923840000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 31942.1, "quote_volume": 3973.89307, "trades": 80, "taker_buy_volume": 6638.0, "taker_buy_quote": 825.94267}, {"ts": 1768923900000, "open": 0.1245, "high": 0.1245, "low": 0.1241, "close": 0.1242, "volume": 163682.1, "quote_volume": 20336.9547, "trades": 166, "taker_buy_volume": 10183.1, "taker_buy_quote": 1266.12819}, {"ts": 1768923960000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 48023.2, "quote_volume": 5966.34934, "trades": 161, "taker_buy_volume": 21813.0, "taker_buy_quote": 2710.23685}, {"ts": 1768924020000, "open": 0.1244, "high": 0.1246, "low": 0.1243, "close": 0.1243, "volume": 120859.5, "quote_volume": 15040.09296, "trades": 218, "taker_buy_volume": 75596.2, "taker_buy_quote": 9406.97529}, {"ts": 1768924080000, "open": 0.1243, "high": 0.1243, "low": 0.1236, "close": 0.1239, "volume": 431648.9, "quote_volume": 53466.92492, "trades": 270, "taker_buy_volume": 154167.9, "taker_buy_quote": 19091.14214}, {"ts": 1768924140000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 98785.4, "quote_volume": 12245.73758, "trades": 121, "taker_buy_volume": 52099.2, "taker_buy_quote": 6458.52197}, {"ts": 1768924200000, "open": 0.124, "high": 0.1244, "low": 0.1239, "close": 0.1244, "volume": 131701.9, "quote_volume": 16342.70241, "trades": 111, "taker_buy_volume": 83699.8, "taker_buy_quote": 10388.35925}, {"ts": 1768924260000, "open": 0.1245, "high": 0.1246, "low": 0.1243, "close": 0.1243, "volume": 156483.6, "quote_volume": 19483.5223, "trades": 326, "taker_buy_volume": 80680.7, "taker_buy_quote": 10047.59569}, {"ts": 1768924320000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 114874.9, "quote_volume": 14297.07106, "trades": 119, "taker_buy_volume": 96453.3, "taker_buy_quote": 12005.21084}, {"ts": 1768924380000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 24235.1, "quote_volume": 3015.90761, "trades": 50, "taker_buy_volume": 13319.5, "taker_buy_quote": 1657.11869}, {"ts": 1768924440000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 59516.7, "quote_volume": 7409.26075, "trades": 193, "taker_buy_volume": 54503.4, "taker_buy_quote": 6785.3097}, {"ts": 1768924500000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 89675.7, "quote_volume": 11159.317, "trades": 116, "taker_buy_volume": 60669.3, "taker_buy_quote": 7550.6216}, {"ts": 1768924560000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 56100.0, "quote_volume": 6983.27695, "trades": 126, "taker_buy_volume": 11945.9, "taker_buy_quote": 1487.12391}, {"ts": 1768924620000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 47300.8, "quote_volume": 5893.51221, "trades": 75, "taker_buy_volume": 17537.7, "taker_buy_quote": 2185.0839}, {"ts": 1768924680000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 8670.3, "quote_volume": 1078.84922, "trades": 37, "taker_buy_volume": 3004.7, "taker_buy_quote": 373.89561}, {"ts": 1768924740000, "open": 0.1244, "high": 0.1248, "low": 0.1244, "close": 0.1248, "volume": 80696.2, "quote_volume": 10064.42064, "trades": 110, "taker_buy_volume": 49070.0, "taker_buy_quote": 6120.62336}, {"ts": 1768924800000, "open": 0.1248, "high": 0.125, "low": 0.1247, "close": 0.125, "volume": 72695.5, "quote_volume": 9077.78356, "trades": 120, "taker_buy_volume": 66377.0, "taker_buy_quote": 8289.38871}, {"ts": 1768924860000, "open": 0.1249, "high": 0.1252, "low": 0.1246, "close": 0.125, "volume": 198603.5, "quote_volume": 24796.25169, "trades": 198, "taker_buy_volume": 93717.8, "taker_buy_quote": 11703.70321}, {"ts": 1768924920000, "open": 0.1251, "high": 0.1253, "low": 0.1248, "close": 0.125, "volume": 141345.7, "quote_volume": 17676.77264, "trades": 208, "taker_buy_volume": 73677.0, "taker_buy_quote": 9218.2252}, {"ts": 1768924980000, "open": 0.125, "high": 0.1252, "low": 0.1249, "close": 0.1252, "volume": 60215.9, "quote_volume": 7528.42245, "trades": 136, "taker_buy_volume": 34453.4, "taker_buy_quote": 4309.03186}, {"ts": 1768925040000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 65216.1, "quote_volume": 8153.75172, "trades": 71, "taker_buy_volume": 18957.6, "taker_buy_quote": 2370.81971}, {"ts": 1768925100000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.1249, "volume": 179725.7, "quote_volume": 22474.37066, "trades": 144, "taker_buy_volume": 57719.4, "taker_buy_quote": 7217.31293}, {"ts": 1768925160000, "open": 0.1248, "high": 0.1252, "low": 0.1247, "close": 0.1252, "volume": 69884.0, "quote_volume": 8737.3051, "trades": 127, "taker_buy_volume": 62768.5, "taker_buy_quote": 7848.74509}, {"ts": 1768925220000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 36932.6, "quote_volume": 4622.97, "trades": 85, "taker_buy_volume": 7936.5, "taker_buy_quote": 993.32553}, {"ts": 1768925280000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 24364.9, "quote_volume": 3043.31482, "trades": 41, "taker_buy_volume": 17399.6, "taker_buy_quote": 2173.21004}, {"ts": 1768925340000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 26300.2, "quote_volume": 3279.90245, "trades": 44, "taker_buy_volume": 1780.7, "taker_buy_quote": 222.09532}, {"ts": 1768925400000, "open": 0.1247, "high": 0.1253, "low": 0.1247, "close": 0.1252, "volume": 17670.8, "quote_volume": 2209.49178, "trades": 113, "taker_buy_volume": 11355.5, "taker_buy_quote": 1419.73678}, {"ts": 1768925460000, "open": 0.1251, "high": 0.1253, "low": 0.125, "close": 0.1252, "volume": 17601.8, "quote_volume": 2202.61099, "trades": 91, "taker_buy_volume": 10642.8, "taker_buy_quote": 1331.975}, {"ts": 1768925520000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 43655.4, "quote_volume": 5470.31792, "trades": 80, "taker_buy_volume": 27967.6, "taker_buy_quote": 3504.63658}, {"ts": 1768925580000, "open": 0.1252, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 73150.3, "quote_volume": 9162.03523, "trades": 96, "taker_buy_volume": 67001.1, "taker_buy_quote": 8391.85934}, {"ts": 1768925640000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 21532.8, "quote_volume": 2697.06293, "trades": 56, "taker_buy_volume": 18678.8, "taker_buy_quote": 2339.7289}, {"ts": 1768925700000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 74767.4, "quote_volume": 9378.61097, "trades": 121, "taker_buy_volume": 57925.9, "taker_buy_quote": 7266.27706}, {"ts": 1768925760000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 18924.5, "quote_volume": 2374.25189, "trades": 67, "taker_buy_volume": 11611.6, "taker_buy_quote": 1456.73126}, {"ts": 1768925820000, "open": 0.1255, "high": 0.1256, "low": 0.1253, "close": 0.1256, "volume": 66208.7, "quote_volume": 8307.09866, "trades": 134, "taker_buy_volume": 43297.4, "taker_buy_quote": 5433.56713}, {"ts": 1768925880000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 52785.9, "quote_volume": 6621.94338, "trades": 89, "taker_buy_volume": 26607.2, "taker_buy_quote": 3338.65029}, {"ts": 1768925940000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 44199.4, "quote_volume": 5548.11857, "trades": 58, "taker_buy_volume": 30239.4, "taker_buy_quote": 3797.00777}, {"ts": 1768926000000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1255, "volume": 129314.2, "quote_volume": 16209.09814, "trades": 88, "taker_buy_volume": 89017.5, "taker_buy_quote": 11159.01129}, {"ts": 1768926060000, "open": 0.1254, "high": 0.1256, "low": 0.1251, "close": 0.1252, "volume": 69518.8, "quote_volume": 8711.46357, "trades": 86, "taker_buy_volume": 22972.0, "taker_buy_quote": 2879.43604}, {"ts": 1768926120000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 62349.8, "quote_volume": 7799.94704, "trades": 46, "taker_buy_volume": 55688.7, "taker_buy_quote": 6966.65637}, {"ts": 1768926180000, "open": 0.125, "high": 0.1251, "low": 0.1247, "close": 0.1248, "volume": 135187.3, "quote_volume": 16876.1908, "trades": 119, "taker_buy_volume": 46064.5, "taker_buy_quote": 5756.65863}, {"ts": 1768926240000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 47911.8, "quote_volume": 5979.28786, "trades": 48, "taker_buy_volume": 38547.1, "taker_buy_quote": 4810.67808}, {"ts": 1768926300000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 80096.8, "quote_volume": 9981.44419, "trades": 84, "taker_buy_volume": 17955.5, "taker_buy_quote": 2237.84229}, {"ts": 1768926360000, "open": 0.1245, "high": 0.1246, "low": 0.1243, "close": 0.1243, "volume": 72054.8, "quote_volume": 8959.50122, "trades": 94, "taker_buy_volume": 33849.9, "taker_buy_quote": 4208.54473}, {"ts": 1768926420000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 27367.2, "quote_volume": 3404.44782, "trades": 19, "taker_buy_volume": 27048.6, "taker_buy_quote": 3364.84584}, {"ts": 1768926480000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 82255.6, "quote_volume": 10220.04622, "trades": 80, "taker_buy_volume": 35231.4, "taker_buy_quote": 4377.81048}, {"ts": 1768926540000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 8975.1, "quote_volume": 1116.49361, "trades": 21, "taker_buy_volume": 8886.8, "taker_buy_quote": 1105.51792}, {"ts": 1768926600000, "open": 0.1243, "high": 0.1245, "low": 0.1242, "close": 0.1243, "volume": 38875.9, "quote_volume": 4833.91111, "trades": 106, "taker_buy_volume": 19988.8, "taker_buy_quote": 2486.06678}, {"ts": 1768926660000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 102027.1, "quote_volume": 12669.05235, "trades": 76, "taker_buy_volume": 49760.6, "taker_buy_quote": 6180.02877}, {"ts": 1768926720000, "open": 0.1242, "high": 0.1242, "low": 0.1239, "close": 0.1239, "volume": 43560.6, "quote_volume": 5400.17663, "trades": 79, "taker_buy_volume": 80.5, "taker_buy_quote": 9.9981}, {"ts": 1768926780000, "open": 0.1239, "high": 0.1241, "low": 0.1237, "close": 0.124, "volume": 127533.8, "quote_volume": 15785.40143, "trades": 136, "taker_buy_volume": 40723.7, "taker_buy_quote": 5042.86305}, {"ts": 1768926840000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1238, "volume": 41530.6, "quote_volume": 5144.10445, "trades": 99, "taker_buy_volume": 14735.9, "taker_buy_quote": 1824.87338}, {"ts": 1768926900000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 28152.0, "quote_volume": 3488.58024, "trades": 64, "taker_buy_volume": 14292.6, "taker_buy_quote": 1770.8963}, {"ts": 1768926960000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 116151.2, "quote_volume": 14398.54334, "trades": 90, "taker_buy_volume": 69712.9, "taker_buy_quote": 8640.69117}, {"ts": 1768927020000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 64161.5, "quote_volume": 7955.99795, "trades": 47, "taker_buy_volume": 47006.0, "taker_buy_quote": 5828.744}, {"ts": 1768927080000, "open": 0.1239, "high": 0.1242, "low": 0.1239, "close": 0.1242, "volume": 71376.2, "quote_volume": 8859.69703, "trades": 63, "taker_buy_volume": 41414.1, "taker_buy_quote": 5141.45324}, {"ts": 1768927140000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 25422.8, "quote_volume": 3155.08876, "trades": 65, "taker_buy_volume": 11406.0, "taker_buy_quote": 1415.49571}, {"ts": 1768927200000, "open": 0.1241, "high": 0.1242, "low": 0.1239, "close": 0.1239, "volume": 132486.2, "quote_volume": 16428.00265, "trades": 103, "taker_buy_volume": 37002.4, "taker_buy_quote": 4586.26282}, {"ts": 1768927260000, "open": 0.1239, "high": 0.1239, "low": 0.1234, "close": 0.1234, "volume": 105415.1, "quote_volume": 13035.79794, "trades": 171, "taker_buy_volume": 50303.0, "taker_buy_quote": 6225.9436}, {"ts": 1768927320000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 40624.6, "quote_volume": 5016.61334, "trades": 55, "taker_buy_volume": 9116.2, "taker_buy_quote": 1125.9051}, {"ts": 1768927380000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 75915.2, "quote_volume": 9369.16767, "trades": 65, "taker_buy_volume": 55236.3, "taker_buy_quote": 6816.35038}, {"ts": 1768927440000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 81042.5, "quote_volume": 9993.48542, "trades": 84, "taker_buy_volume": 30460.6, "taker_buy_quote": 3757.74669}, {"ts": 1768927500000, "open": 0.1232, "high": 0.1233, "low": 0.1228, "close": 0.1229, "volume": 240347.1, "quote_volume": 29552.73997, "trades": 175, "taker_buy_volume": 75729.2, "taker_buy_quote": 9308.80307}, {"ts": 1768927560000, "open": 0.1228, "high": 0.1233, "low": 0.1228, "close": 0.1231, "volume": 142666.2, "quote_volume": 17552.53038, "trades": 238, "taker_buy_volume": 106969.5, "taker_buy_quote": 13160.51693}, {"ts": 1768927620000, "open": 0.1231, "high": 0.1231, "low": 0.1228, "close": 0.1229, "volume": 60438.2, "quote_volume": 7434.70523, "trades": 118, "taker_buy_volume": 36056.6, "taker_buy_quote": 4437.17602}, {"ts": 1768927680000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 57146.0, "quote_volume": 7027.54911, "trades": 58, "taker_buy_volume": 7989.7, "taker_buy_quote": 982.67589}, {"ts": 1768927740000, "open": 0.1229, "high": 0.1229, "low": 0.1225, "close": 0.1229, "volume": 1643709.8, "quote_volume": 201594.88222, "trades": 390, "taker_buy_volume": 988975.1, "taker_buy_quote": 121289.06492}, {"ts": 1768927800000, "open": 0.1229, "high": 0.1235, "low": 0.1229, "close": 0.1233, "volume": 110421.8, "quote_volume": 13611.67793, "trades": 134, "taker_buy_volume": 95894.7, "taker_buy_quote": 11821.36826}, {"ts": 1768927860000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 148378.2, "quote_volume": 18316.04831, "trades": 184, "taker_buy_volume": 76445.6, "taker_buy_quote": 9436.83576}, {"ts": 1768927920000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 133018.1, "quote_volume": 16401.41224, "trades": 184, "taker_buy_volume": 53996.5, "taker_buy_quote": 6658.01381}, {"ts": 1768927980000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 27279.9, "quote_volume": 3362.39258, "trades": 85, "taker_buy_volume": 13026.2, "taker_buy_quote": 1605.41569}, {"ts": 1768928040000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 22635.4, "quote_volume": 2789.70892, "trades": 135, "taker_buy_volume": 10180.5, "taker_buy_quote": 1254.51468}, {"ts": 1768928100000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 44795.6, "quote_volume": 5518.41208, "trades": 102, "taker_buy_volume": 8785.4, "taker_buy_quote": 1082.4073}, {"ts": 1768928160000, "open": 0.1232, "high": 0.1234, "low": 0.1231, "close": 0.1233, "volume": 41882.0, "quote_volume": 5163.30484, "trades": 124, "taker_buy_volume": 19944.6, "taker_buy_quote": 2458.60803}, {"ts": 1768928220000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 55818.9, "quote_volume": 6881.11078, "trades": 121, "taker_buy_volume": 26657.9, "taker_buy_quote": 3286.08576}, {"ts": 1768928280000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 40123.5, "quote_volume": 4947.26745, "trades": 49, "taker_buy_volume": 28646.5, "taker_buy_quote": 3532.15335}, {"ts": 1768928340000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 134012.9, "quote_volume": 16536.89186, "trades": 83, "taker_buy_volume": 88246.1, "taker_buy_quote": 10889.56874}, {"ts": 1768928400000, "open": 0.1233, "high": 0.1233, "low": 0.1229, "close": 0.123, "volume": 152250.8, "quote_volume": 18751.72481, "trades": 165, "taker_buy_volume": 54849.6, "taker_buy_quote": 6757.18878}, {"ts": 1768928460000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 115082.3, "quote_volume": 14151.3503, "trades": 138, "taker_buy_volume": 76892.5, "taker_buy_quote": 9454.89678}, {"ts": 1768928520000, "open": 0.123, "high": 0.1231, "low": 0.1228, "close": 0.1231, "volume": 105428.2, "quote_volume": 12953.36909, "trades": 141, "taker_buy_volume": 69611.8, "taker_buy_quote": 8552.96069}, {"ts": 1768928580000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 172580.4, "quote_volume": 21255.63755, "trades": 145, "taker_buy_volume": 50853.0, "taker_buy_quote": 6262.83737}, {"ts": 1768928640000, "open": 0.1231, "high": 0.1238, "low": 0.1231, "close": 0.1238, "volume": 124468.7, "quote_volume": 15366.83625, "trades": 179, "taker_buy_volume": 94224.7, "taker_buy_quote": 11638.48994}, {"ts": 1768928700000, "open": 0.1237, "high": 0.124, "low": 0.1237, "close": 0.1238, "volume": 135455.5, "quote_volume": 16777.91495, "trades": 134, "taker_buy_volume": 118803.8, "taker_buy_quote": 14715.70216}, {"ts": 1768928760000, "open": 0.1238, "high": 0.1244, "low": 0.1238, "close": 0.1242, "volume": 133014.8, "quote_volume": 16515.45973, "trades": 142, "taker_buy_volume": 117673.3, "taker_buy_quote": 14607.97644}, {"ts": 1768928820000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 90966.5, "quote_volume": 11307.12569, "trades": 63, "taker_buy_volume": 19610.5, "taker_buy_quote": 2437.5946}, {"ts": 1768928880000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 29390.3, "quote_volume": 3650.26851, "trades": 28, "taker_buy_volume": 2530.4, "taker_buy_quote": 314.27568}, {"ts": 1768928940000, "open": 0.1242, "high": 0.1242, "low": 0.1238, "close": 0.1239, "volume": 47769.8, "quote_volume": 5924.52504, "trades": 107, "taker_buy_volume": 13559.8, "taker_buy_quote": 1682.47737}, {"ts": 1768929000000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 48532.2, "quote_volume": 6002.58311, "trades": 63, "taker_buy_volume": 12763.7, "taker_buy_quote": 1578.92085}, {"ts": 1768929060000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 19434.4, "quote_volume": 2405.98712, "trades": 30, "taker_buy_volume": 3539.0, "taker_buy_quote": 438.1366}, {"ts": 1768929120000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 22329.0, "quote_volume": 2762.50845, "trades": 39, "taker_buy_volume": 9200.1, "taker_buy_quote": 1138.19595}, {"ts": 1768929180000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 47375.3, "quote_volume": 5854.10632, "trades": 54, "taker_buy_volume": 16851.6, "taker_buy_quote": 2082.9446}, {"ts": 1768929240000, "open": 0.1236, "high": 0.1239, "low": 0.1236, "close": 0.1239, "volume": 202580.0, "quote_volume": 25053.8697, "trades": 102, "taker_buy_volume": 192457.6, "taker_buy_quote": 23800.77868}, {"ts": 1768929300000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 39747.9, "quote_volume": 4925.52945, "trades": 65, "taker_buy_volume": 14264.2, "taker_buy_quote": 1767.62996}, {"ts": 1768929360000, "open": 0.1239, "high": 0.1239, "low": 0.1236, "close": 0.1237, "volume": 55606.1, "quote_volume": 6885.07356, "trades": 80, "taker_buy_volume": 18862.2, "taker_buy_quote": 2334.40093}, {"ts": 1768929420000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 88589.7, "quote_volume": 10961.79162, "trades": 112, "taker_buy_volume": 51280.4, "taker_buy_quote": 6345.47784}, {"ts": 1768929480000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 6559.2, "quote_volume": 811.39485, "trades": 21, "taker_buy_volume": 3020.1, "taker_buy_quote": 373.60818}, {"ts": 1768929540000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 66656.7, "quote_volume": 8249.89313, "trades": 53, "taker_buy_volume": 15824.4, "taker_buy_quote": 1958.94655}, {"ts": 1768929600000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 21797.1, "quote_volume": 2697.80957, "trades": 43, "taker_buy_volume": 3194.0, "taker_buy_quote": 395.30686}, {"ts": 1768929660000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 888.9, "quote_volume": 109.85916, "trades": 9, "taker_buy_volume": 800.1, "taker_buy_quote": 98.89236}, {"ts": 1768929720000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 49474.5, "quote_volume": 6115.31246, "trades": 47, "taker_buy_volume": 24617.5, "taker_buy_quote": 3044.0842}, {"ts": 1768929780000, "open": 0.1236, "high": 0.1236, "low": 0.1232, "close": 0.1233, "volume": 98700.4, "quote_volume": 12172.40532, "trades": 88, "taker_buy_volume": 8733.1, "taker_buy_quote": 1077.04526}, {"ts": 1768929840000, "open": 0.1234, "high": 0.1234, "low": 0.1231, "close": 0.1231, "volume": 23923.9, "quote_volume": 2946.88294, "trades": 31, "taker_buy_volume": 869.3, "taker_buy_quote": 107.26274}, {"ts": 1768929900000, "open": 0.1232, "high": 0.1233, "low": 0.123, "close": 0.123, "volume": 58086.1, "quote_volume": 7153.0178, "trades": 48, "taker_buy_volume": 27449.0, "taker_buy_quote": 3382.15558}, {"ts": 1768929960000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 80027.1, "quote_volume": 9858.79976, "trades": 104, "taker_buy_volume": 60269.3, "taker_buy_quote": 7424.6388}, {"ts": 1768930020000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 50446.5, "quote_volume": 6206.56397, "trades": 60, "taker_buy_volume": 22538.3, "taker_buy_quote": 2773.63648}, {"ts": 1768930080000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 32919.6, "quote_volume": 4052.71298, "trades": 57, "taker_buy_volume": 22177.7, "taker_buy_quote": 2730.40467}, {"ts": 1768930140000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 19503.9, "quote_volume": 2401.78731, "trades": 18, "taker_buy_volume": 19000.8, "taker_buy_quote": 2339.8557}, {"ts": 1768930200000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 22493.7, "quote_volume": 2772.77406, "trades": 37, "taker_buy_volume": 22343.7, "taker_buy_quote": 2754.29406}, {"ts": 1768930260000, "open": 0.1234, "high": 0.1234, "low": 0.123, "close": 0.123, "volume": 15209.0, "quote_volume": 1874.39776, "trades": 58, "taker_buy_volume": 888.7, "taker_buy_quote": 109.61212}, {"ts": 1768930320000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 73979.9, "quote_volume": 9099.80131, "trades": 103, "taker_buy_volume": 37727.7, "taker_buy_quote": 4640.79456}, {"ts": 1768930380000, "open": 0.123, "high": 0.123, "low": 0.1225, "close": 0.1227, "volume": 187873.9, "quote_volume": 23040.77964, "trades": 145, "taker_buy_volume": 67041.9, "taker_buy_quote": 8218.96506}, {"ts": 1768930440000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 122428.5, "quote_volume": 15017.7776, "trades": 90, "taker_buy_volume": 53211.1, "taker_buy_quote": 6528.86098}, {"ts": 1768930500000, "open": 0.1227, "high": 0.1228, "low": 0.1225, "close": 0.1226, "volume": 89924.0, "quote_volume": 11026.70972, "trades": 113, "taker_buy_volume": 47846.4, "taker_buy_quote": 5869.22433}, {"ts": 1768930560000, "open": 0.1227, "high": 0.123, "low": 0.1226, "close": 0.1227, "volume": 81166.7, "quote_volume": 9963.70795, "trades": 120, "taker_buy_volume": 52887.2, "taker_buy_quote": 6493.77755}, {"ts": 1768930620000, "open": 0.1228, "high": 0.1228, "low": 0.1224, "close": 0.1224, "volume": 95429.4, "quote_volume": 11691.0328, "trades": 168, "taker_buy_volume": 23524.5, "taker_buy_quote": 2884.54971}, {"ts": 1768930680000, "open": 0.1224, "high": 0.1231, "low": 0.1224, "close": 0.123, "volume": 27029.3, "quote_volume": 3318.34233, "trades": 118, "taker_buy_volume": 16320.8, "taker_buy_quote": 2003.64725}, {"ts": 1768930740000, "open": 0.123, "high": 0.123, "low": 0.1227, "close": 0.1228, "volume": 94856.0, "quote_volume": 11654.01841, "trades": 109, "taker_buy_volume": 37906.8, "taker_buy_quote": 4657.80207}, {"ts": 1768930800000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 76287.3, "quote_volume": 9364.0329, "trades": 92, "taker_buy_volume": 27352.6, "taker_buy_quote": 3356.10314}, {"ts": 1768930860000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 45111.5, "quote_volume": 5528.36681, "trades": 63, "taker_buy_volume": 21234.2, "taker_buy_quote": 2602.91686}, {"ts": 1768930920000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 63943.3, "quote_volume": 7839.10892, "trades": 103, "taker_buy_volume": 59725.5, "taker_buy_quote": 7322.18939}, {"ts": 1768930980000, "open": 0.1225, "high": 0.1225, "low": 0.1222, "close": 0.1224, "volume": 47133.7, "quote_volume": 5767.96789, "trades": 71, "taker_buy_volume": 18143.7, "taker_buy_quote": 2221.37544}, {"ts": 1768931040000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 38020.5, "quote_volume": 4653.68716, "trades": 55, "taker_buy_volume": 9611.9, "taker_buy_quote": 1176.49656}, {"ts": 1768931100000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 137464.8, "quote_volume": 16815.25026, "trades": 70, "taker_buy_volume": 50145.0, "taker_buy_quote": 6134.39927}, {"ts": 1768931160000, "open": 0.1222, "high": 0.1222, "low": 0.1214, "close": 0.1216, "volume": 502463.7, "quote_volume": 61178.23202, "trades": 413, "taker_buy_volume": 141821.4, "taker_buy_quote": 17266.29737}, {"ts": 1768931220000, "open": 0.1216, "high": 0.1219, "low": 0.1216, "close": 0.1218, "volume": 166054.4, "quote_volume": 20229.90328, "trades": 159, "taker_buy_volume": 77135.7, "taker_buy_quote": 9396.16975}, {"ts": 1768931280000, "open": 0.1219, "high": 0.1224, "low": 0.1219, "close": 0.1224, "volume": 88775.2, "quote_volume": 10842.22638, "trades": 112, "taker_buy_volume": 77261.1, "taker_buy_quote": 9436.84629}, {"ts": 1768931340000, "open": 0.1224, "high": 0.1229, "low": 0.1223, "close": 0.1227, "volume": 276736.3, "quote_volume": 33951.53906, "trades": 244, "taker_buy_volume": 184002.3, "taker_buy_quote": 22565.32585}, {"ts": 1768931400000, "open": 0.1227, "high": 0.1227, "low": 0.1223, "close": 0.1225, "volume": 40559.8, "quote_volume": 4966.18608, "trades": 84, "taker_buy_volume": 20880.7, "taker_buy_quote": 2555.74085}, {"ts": 1768931460000, "open": 0.1225, "high": 0.1227, "low": 0.1224, "close": 0.1225, "volume": 112877.8, "quote_volume": 13834.14147, "trades": 122, "taker_buy_volume": 48812.5, "taker_buy_quote": 5982.92667}, {"ts": 1768931520000, "open": 0.1224, "high": 0.1226, "low": 0.1221, "close": 0.1226, "volume": 174127.5, "quote_volume": 21296.5783, "trades": 200, "taker_buy_volume": 77174.0, "taker_buy_quote": 9434.43187}, {"ts": 1768931580000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 263181.1, "quote_volume": 32301.91994, "trades": 247, "taker_buy_volume": 143497.2, "taker_buy_quote": 17615.81199}, {"ts": 1768931640000, "open": 0.1227, "high": 0.1233, "low": 0.1227, "close": 0.1232, "volume": 108230.0, "quote_volume": 13319.37128, "trades": 158, "taker_buy_volume": 91372.4, "taker_buy_quote": 11243.9631}, {"ts": 1768931700000, "open": 0.1232, "high": 0.1232, "low": 0.1228, "close": 0.1229, "volume": 41456.2, "quote_volume": 5101.04344, "trades": 96, "taker_buy_volume": 6217.7, "taker_buy_quote": 764.2808}, {"ts": 1768931760000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 9307.0, "quote_volume": 1144.0202, "trades": 42, "taker_buy_volume": 7068.8, "taker_buy_quote": 868.97954}, {"ts": 1768931820000, "open": 0.1231, "high": 0.1232, "low": 0.1229, "close": 0.1231, "volume": 68501.6, "quote_volume": 8431.29852, "trades": 83, "taker_buy_volume": 8769.5, "taker_buy_quote": 1079.26223}, {"ts": 1768931880000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 32006.2, "quote_volume": 3939.89396, "trades": 88, "taker_buy_volume": 16486.4, "taker_buy_quote": 2029.81131}, {"ts": 1768931940000, "open": 0.123, "high": 0.123, "low": 0.1227, "close": 0.1228, "volume": 14887.1, "quote_volume": 1829.40259, "trades": 71, "taker_buy_volume": 6662.9, "taker_buy_quote": 818.76568}, {"ts": 1768932000000, "open": 0.1228, "high": 0.1232, "low": 0.1228, "close": 0.1231, "volume": 84872.0, "quote_volume": 10446.67157, "trades": 123, "taker_buy_volume": 48051.1, "taker_buy_quote": 5912.77881}, {"ts": 1768932060000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 20788.2, "quote_volume": 2559.17277, "trades": 87, "taker_buy_volume": 7082.8, "taker_buy_quote": 872.03985}, {"ts": 1768932120000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 11025.2, "quote_volume": 1356.0996, "trades": 28, "taker_buy_volume": 2747.1, "taker_buy_quote": 337.8933}, {"ts": 1768932180000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 18877.0, "quote_volume": 2323.07811, "trades": 45, "taker_buy_volume": 6498.3, "taker_buy_quote": 799.82274}, {"ts": 1768932240000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 60214.2, "quote_volume": 7415.38793, "trades": 127, "taker_buy_volume": 38222.9, "taker_buy_quote": 4707.53911}, {"ts": 1768932300000, "open": 0.1232, "high": 0.1232, "low": 0.1229, "close": 0.1229, "volume": 32899.0, "quote_volume": 4044.4763, "trades": 66, "taker_buy_volume": 26680.7, "taker_buy_quote": 3279.41635}, {"ts": 1768932360000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 21961.6, "quote_volume": 2697.93503, "trades": 83, "taker_buy_volume": 8137.9, "taker_buy_quote": 999.57198}, {"ts": 1768932420000, "open": 0.1228, "high": 0.123, "low": 0.1227, "close": 0.123, "volume": 15621.2, "quote_volume": 1919.40022, "trades": 76, "taker_buy_volume": 8060.2, "taker_buy_quote": 990.56614}, {"ts": 1768932480000, "open": 0.123, "high": 0.123, "low": 0.1227, "close": 0.1228, "volume": 66827.0, "quote_volume": 8201.19286, "trades": 92, "taker_buy_volume": 50768.7, "taker_buy_quote": 6229.91481}, {"ts": 1768932540000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 32066.9, "quote_volume": 3938.15347, "trades": 37, "taker_buy_volume": 1497.7, "taker_buy_quote": 184.07813}, {"ts": 1768932600000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 48739.4, "quote_volume": 5987.14487, "trades": 75, "taker_buy_volume": 27356.8, "taker_buy_quote": 3360.57211}, {"ts": 1768932660000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 41474.2, "quote_volume": 5099.42234, "trades": 47, "taker_buy_volume": 6296.1, "taker_buy_quote": 773.9787}, {"ts": 1768932720000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 5817.8, "quote_volume": 714.34058, "trades": 32, "taker_buy_volume": 2587.8, "taker_buy_quote": 317.78184}, {"ts": 1768932780000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 34033.9, "quote_volume": 4184.79022, "trades": 35, "taker_buy_volume": 33944.5, "taker_buy_quote": 4173.8119}, {"ts": 1768932840000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 7585.1, "quote_volume": 932.48247, "trades": 27, "taker_buy_volume": 951.9, "taker_buy_quote": 116.98851}, {"ts": 1768932900000, "open": 0.1229, "high": 0.1229, "low": 0.1226, "close": 0.1227, "volume": 129084.8, "quote_volume": 15836.93187, "trades": 99, "taker_buy_volume": 100024.4, "taker_buy_quote": 12271.026}, {"ts": 1768932960000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 53576.0, "quote_volume": 6571.08532, "trades": 100, "taker_buy_volume": 3846.5, "taker_buy_quote": 471.98555}, {"ts": 1768933020000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 13123.8, "quote_volume": 1611.94951, "trades": 29, "taker_buy_volume": 11857.4, "taker_buy_quote": 1456.44881}, {"ts": 1768933080000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 21226.4, "quote_volume": 2604.51191, "trades": 20, "taker_buy_volume": 326.3, "taker_buy_quote": 40.06964}, {"ts": 1768933140000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 25962.4, "quote_volume": 3182.99024, "trades": 31, "taker_buy_volume": 23123.1, "taker_buy_quote": 2834.89206}, {"ts": 1768933200000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 10772.1, "quote_volume": 1318.86347, "trades": 31, "taker_buy_volume": 5360.3, "taker_buy_quote": 656.16271}, {"ts": 1768933260000, "open": 0.1224, "high": 0.1224, "low": 0.1221, "close": 0.1223, "volume": 81692.2, "quote_volume": 9993.10772, "trades": 59, "taker_buy_volume": 19658.3, "taker_buy_quote": 2404.60446}, {"ts": 1768933320000, "open": 0.1223, "high": 0.1226, "low": 0.1223, "close": 0.1226, "volume": 28727.6, "quote_volume": 3517.70574, "trades": 40, "taker_buy_volume": 18818.2, "taker_buy_quote": 2304.95395}, {"ts": 1768933380000, "open": 0.1225, "high": 0.1225, "low": 0.1222, "close": 0.1222, "volume": 53682.8, "quote_volume": 6563.80781, "trades": 51, "taker_buy_volume": 10538.7, "taker_buy_quote": 1289.43967}, {"ts": 1768933440000, "open": 0.1222, "high": 0.1226, "low": 0.1222, "close": 0.1225, "volume": 279477.4, "quote_volume": 34250.65267, "trades": 167, "taker_buy_volume": 179952.9, "taker_buy_quote": 22052.85686}, {"ts": 1768933500000, "open": 0.1226, "high": 0.1229, "low": 0.1226, "close": 0.1229, "volume": 126496.1, "quote_volume": 15535.468, "trades": 92, "taker_buy_volume": 124172.1, "taker_buy_quote": 15250.3828}, {"ts": 1768933560000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 50085.6, "quote_volume": 6155.50669, "trades": 74, "taker_buy_volume": 47732.0, "taker_buy_quote": 5866.33179}, {"ts": 1768933620000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 159723.5, "quote_volume": 19645.9905, "trades": 67, "taker_buy_volume": 18775.5, "taker_buy_quote": 2309.3865}, {"ts": 1768933680000, "open": 0.1229, "high": 0.1229, "low": 0.1225, "close": 0.1225, "volume": 186230.9, "quote_volume": 22857.35485, "trades": 90, "taker_buy_volume": 7672.8, "taker_buy_quote": 941.27614}, {"ts": 1768933740000, "open": 0.1225, "high": 0.1226, "low": 0.1223, "close": 0.1224, "volume": 118160.0, "quote_volume": 14469.22322, "trades": 42, "taker_buy_volume": 16601.2, "taker_buy_quote": 2032.10106}, {"ts": 1768933800000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 13675.7, "quote_volume": 1673.92089, "trades": 27, "taker_buy_volume": 10896.4, "taker_buy_quote": 1333.73457}, {"ts": 1768933860000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 15868.2, "quote_volume": 1943.61859, "trades": 54, "taker_buy_volume": 10587.0, "taker_buy_quote": 1296.95724}, {"ts": 1768933920000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 35023.4, "quote_volume": 4289.41884, "trades": 55, "taker_buy_volume": 30616.5, "taker_buy_quote": 3749.91392}, {"ts": 1768933980000, "open": 0.1224, "high": 0.1225, "low": 0.1222, "close": 0.1225, "volume": 81803.6, "quote_volume": 10013.57864, "trades": 141, "taker_buy_volume": 71985.0, "taker_buy_quote": 8812.357}, {"ts": 1768934040000, "open": 0.1225, "high": 0.1228, "low": 0.1225, "close": 0.1227, "volume": 55669.8, "quote_volume": 6829.77756, "trades": 105, "taker_buy_volume": 26577.0, "taker_buy_quote": 3260.41305}, {"ts": 1768934100000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 6323.8, "quote_volume": 775.75073, "trades": 28, "taker_buy_volume": 1409.9, "taker_buy_quote": 172.99473}, {"ts": 1768934160000, "open": 0.1226, "high": 0.1226, "low": 0.1222, "close": 0.1222, "volume": 52522.3, "quote_volume": 6426.66844, "trades": 90, "taker_buy_volume": 33544.8, "taker_buy_quote": 4105.51798}, {"ts": 1768934220000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 16424.0, "quote_volume": 2010.16808, "trades": 62, "taker_buy_volume": 14197.8, "taker_buy_quote": 1737.6812}, {"ts": 1768934280000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 5617.1, "quote_volume": 687.3141, "trades": 27, "taker_buy_volume": 2102.7, "taker_buy_quote": 257.38073}, {"ts": 1768934340000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 59842.8, "quote_volume": 7324.80327, "trades": 71, "taker_buy_volume": 29910.3, "taker_buy_quote": 3661.06527}, {"ts": 1768934400000, "open": 0.1224, "high": 0.1224, "low": 0.122, "close": 0.1221, "volume": 131393.9, "quote_volume": 16043.16868, "trades": 141, "taker_buy_volume": 91111.0, "taker_buy_quote": 11125.00158}, {"ts": 1768934460000, "open": 0.1221, "high": 0.1223, "low": 0.1219, "close": 0.1221, "volume": 632022.8, "quote_volume": 77138.88192, "trades": 221, "taker_buy_volume": 109170.9, "taker_buy_quote": 13330.74538}, {"ts": 1768934520000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 38866.0, "quote_volume": 4749.63565, "trades": 41, "taker_buy_volume": 22613.4, "taker_buy_quote": 2763.92583}, {"ts": 1768934580000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 122409.6, "quote_volume": 14957.88046, "trades": 95, "taker_buy_volume": 101692.1, "taker_buy_quote": 12426.78361}, {"ts": 1768934640000, "open": 0.1222, "high": 0.1223, "low": 0.122, "close": 0.1221, "volume": 159869.6, "quote_volume": 19533.38004, "trades": 153, "taker_buy_volume": 106152.4, "taker_buy_quote": 12971.79298}, {"ts": 1768934700000, "open": 0.1222, "high": 0.1222, "low": 0.1218, "close": 0.1218, "volume": 178419.6, "quote_volume": 21759.41639, "trades": 103, "taker_buy_volume": 48596.2, "taker_buy_quote": 5932.18919}, {"ts": 1768934760000, "open": 0.1218, "high": 0.122, "low": 0.1215, "close": 0.1217, "volume": 292855.5, "quote_volume": 35641.15692, "trades": 250, "taker_buy_volume": 93477.7, "taker_buy_quote": 11370.77429}, {"ts": 1768934820000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 90222.3, "quote_volume": 10971.03328, "trades": 74, "taker_buy_volume": 21008.4, "taker_buy_quote": 2552.64408}, {"ts": 1768934880000, "open": 0.1217, "high": 0.1221, "low": 0.1217, "close": 0.122, "volume": 64869.9, "quote_volume": 7902.83941, "trades": 81, "taker_buy_volume": 41369.2, "taker_buy_quote": 5036.62087}, {"ts": 1768934940000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 51605.4, "quote_volume": 6300.01943, "trades": 73, "taker_buy_volume": 40549.0, "taker_buy_quote": 4951.0378}, {"ts": 1768935000000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 31525.3, "quote_volume": 3845.59033, "trades": 46, "taker_buy_volume": 21731.8, "taker_buy_quote": 2651.2796}, {"ts": 1768935060000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 25096.9, "quote_volume": 3061.51176, "trades": 53, "taker_buy_volume": 13894.7, "taker_buy_quote": 1695.09158}, {"ts": 1768935120000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 96230.0, "quote_volume": 11735.02661, "trades": 84, "taker_buy_volume": 52800.8, "taker_buy_quote": 6439.1471}, {"ts": 1768935180000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 63123.9, "quote_volume": 7701.06192, "trades": 172, "taker_buy_volume": 53520.3, "taker_buy_quote": 6529.57196}, {"ts": 1768935240000, "open": 0.122, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 71654.6, "quote_volume": 8740.03603, "trades": 102, "taker_buy_volume": 63684.0, "taker_buy_quote": 7768.01163}, {"ts": 1768935300000, "open": 0.122, "high": 0.1223, "low": 0.122, "close": 0.1223, "volume": 137095.1, "quote_volume": 16745.65713, "trades": 104, "taker_buy_volume": 96556.3, "taker_buy_quote": 11794.44226}, {"ts": 1768935360000, "open": 0.1223, "high": 0.1225, "low": 0.1222, "close": 0.1222, "volume": 147344.9, "quote_volume": 18029.64236, "trades": 128, "taker_buy_volume": 104641.7, "taker_buy_quote": 12803.73043}, {"ts": 1768935420000, "open": 0.1223, "high": 0.1223, "low": 0.122, "close": 0.1221, "volume": 22623.1, "quote_volume": 2763.55399, "trades": 65, "taker_buy_volume": 7230.3, "taker_buy_quote": 883.56631}, {"ts": 1768935480000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 1612.3, "quote_volume": 196.87391, "trades": 17, "taker_buy_volume": 1421.2, "taker_buy_quote": 173.5406}, {"ts": 1768935540000, "open": 0.1222, "high": 0.1225, "low": 0.1222, "close": 0.1224, "volume": 196210.8, "quote_volume": 24006.24752, "trades": 87, "taker_buy_volume": 156513.6, "taker_buy_quote": 19147.49519}, {"ts": 1768935600000, "open": 0.1224, "high": 0.123, "low": 0.1224, "close": 0.1229, "volume": 233685.6, "quote_volume": 28706.02001, "trades": 145, "taker_buy_volume": 191998.5, "taker_buy_quote": 23578.82629}, {"ts": 1768935660000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 94664.0, "quote_volume": 11651.49593, "trades": 87, "taker_buy_volume": 68968.6, "taker_buy_quote": 8488.42014}, {"ts": 1768935720000, "open": 0.123, "high": 0.1232, "low": 0.1229, "close": 0.1231, "volume": 139185.7, "quote_volume": 17133.71985, "trades": 105, "taker_buy_volume": 27923.1, "taker_buy_quote": 3438.07589}, {"ts": 1768935780000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 112092.6, "quote_volume": 13822.14209, "trades": 129, "taker_buy_volume": 89040.0, "taker_buy_quote": 10981.5423}, {"ts": 1768935840000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 22395.8, "quote_volume": 2754.81229, "trades": 18, "taker_buy_volume": 81.6, "taker_buy_quote": 10.04496}, {"ts": 1768935900000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 74822.7, "quote_volume": 9200.1783, "trades": 194, "taker_buy_volume": 32271.6, "taker_buy_quote": 3967.4111}, {"ts": 1768935960000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 6960.9, "quote_volume": 855.41541, "trades": 39, "taker_buy_volume": 2649.5, "taker_buy_quote": 325.6642}, {"ts": 1768936020000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 141573.5, "quote_volume": 17384.40085, "trades": 126, "taker_buy_volume": 106347.1, "taker_buy_quote": 13056.37781}, {"ts": 1768936080000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 76456.8, "quote_volume": 9397.33798, "trades": 133, "taker_buy_volume": 42962.2, "taker_buy_quote": 5280.49889}, {"ts": 1768936140000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 34551.0, "quote_volume": 4249.10088, "trades": 46, "taker_buy_volume": 30261.5, "taker_buy_quote": 3721.92133}, {"ts": 1768936200000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 18817.8, "quote_volume": 2308.96204, "trades": 141, "taker_buy_volume": 6043.3, "taker_buy_quote": 741.50731}, {"ts": 1768936260000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 51713.3, "quote_volume": 6335.70098, "trades": 39, "taker_buy_volume": 22742.5, "taker_buy_quote": 2786.00647}, {"ts": 1768936320000, "open": 0.1227, "high": 0.1227, "low": 0.1222, "close": 0.1224, "volume": 498804.1, "quote_volume": 61024.94999, "trades": 187, "taker_buy_volume": 20030.1, "taker_buy_quote": 2452.26113}, {"ts": 1768936380000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 170979.6, "quote_volume": 20909.04339, "trades": 152, "taker_buy_volume": 69513.4, "taker_buy_quote": 8501.65701}, {"ts": 1768936440000, "open": 0.1224, "high": 0.1228, "low": 0.1224, "close": 0.1228, "volume": 262050.9, "quote_volume": 32149.07397, "trades": 84, "taker_buy_volume": 64136.5, "taker_buy_quote": 7867.33521}, {"ts": 1768936500000, "open": 0.1228, "high": 0.1228, "low": 0.1225, "close": 0.1227, "volume": 286417.5, "quote_volume": 35135.38838, "trades": 120, "taker_buy_volume": 15245.4, "taker_buy_quote": 1869.44404}, {"ts": 1768936560000, "open": 0.1226, "high": 0.123, "low": 0.1226, "close": 0.123, "volume": 138895.1, "quote_volume": 17066.97584, "trades": 128, "taker_buy_volume": 105206.1, "taker_buy_quote": 12931.02217}, {"ts": 1768936620000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 35627.7, "quote_volume": 4378.94713, "trades": 52, "taker_buy_volume": 22970.8, "taker_buy_quote": 2823.41412}, {"ts": 1768936680000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 18390.7, "quote_volume": 2257.47552, "trades": 45, "taker_buy_volume": 10946.4, "taker_buy_quote": 1343.12328}, {"ts": 1768936740000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 3477.1, "quote_volume": 426.28249, "trades": 20, "taker_buy_volume": 1728.0, "taker_buy_quote": 211.8528}, {"ts": 1768936800000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 27871.0, "quote_volume": 3419.49288, "trades": 41, "taker_buy_volume": 26536.2, "taker_buy_quote": 3255.85463}, {"ts": 1768936860000, "open": 0.1227, "high": 0.1228, "low": 0.1225, "close": 0.1226, "volume": 25144.6, "quote_volume": 3084.89678, "trades": 41, "taker_buy_volume": 3435.5, "taker_buy_quote": 421.49059}, {"ts": 1768936920000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 8011.6, "quote_volume": 981.92884, "trades": 42, "taker_buy_volume": 2351.5, "taker_buy_quote": 288.32728}, {"ts": 1768936980000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 42357.4, "quote_volume": 5186.01562, "trades": 41, "taker_buy_volume": 25836.2, "taker_buy_quote": 3162.36095}, {"ts": 1768937040000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 28140.8, "quote_volume": 3445.65078, "trades": 31, "taker_buy_volume": 12092.2, "taker_buy_quote": 1481.18532}, {"ts": 1768937100000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 16463.3, "quote_volume": 2014.4052, "trades": 25, "taker_buy_volume": 4887.8, "taker_buy_quote": 598.26672}, {"ts": 1768937160000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 74498.3, "quote_volume": 9118.44477, "trades": 37, "taker_buy_volume": 32077.1, "taker_buy_quote": 3926.74244}, {"ts": 1768937220000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 401179.6, "quote_volume": 49063.09393, "trades": 145, "taker_buy_volume": 18293.1, "taker_buy_quote": 2237.46175}, {"ts": 1768937280000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 3232.1, "quote_volume": 395.28583, "trades": 25, "taker_buy_volume": 275.0, "taker_buy_quote": 33.6325}, {"ts": 1768937340000, "open": 0.1223, "high": 0.1224, "low": 0.1221, "close": 0.1224, "volume": 134293.3, "quote_volume": 16418.5999, "trades": 86, "taker_buy_volume": 36705.9, "taker_buy_quote": 4489.49588}, {"ts": 1768937400000, "open": 0.1223, "high": 0.1224, "low": 0.122, "close": 0.1221, "volume": 269374.3, "quote_volume": 32901.34685, "trades": 181, "taker_buy_volume": 133192.5, "taker_buy_quote": 16271.29343}, {"ts": 1768937460000, "open": 0.122, "high": 0.1223, "low": 0.122, "close": 0.122, "volume": 199179.7, "quote_volume": 24318.35671, "trades": 150, "taker_buy_volume": 42838.6, "taker_buy_quote": 5229.75699}, {"ts": 1768937520000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 76193.2, "quote_volume": 9308.39481, "trades": 70, "taker_buy_volume": 33636.3, "taker_buy_quote": 4107.95021}, {"ts": 1768937580000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 24175.0, "quote_volume": 2954.52326, "trades": 39, "taker_buy_volume": 2557.1, "taker_buy_quote": 312.70955}, {"ts": 1768937640000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 96968.5, "quote_volume": 11851.92782, "trades": 77, "taker_buy_volume": 53832.0, "taker_buy_quote": 6578.53693}, {"ts": 1768937700000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 32329.3, "quote_volume": 3951.58189, "trades": 60, "taker_buy_volume": 26144.3, "taker_buy_quote": 3195.39132}, {"ts": 1768937760000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 18964.1, "quote_volume": 2321.06211, "trades": 48, "taker_buy_volume": 13230.9, "taker_buy_quote": 1619.33489}, {"ts": 1768937820000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 35444.8, "quote_volume": 4338.59711, "trades": 52, "taker_buy_volume": 3189.2, "taker_buy_quote": 390.57644}, {"ts": 1768937880000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 6949.5, "quote_volume": 850.52622, "trades": 36, "taker_buy_volume": 3004.8, "taker_buy_quote": 367.78752}, {"ts": 1768937940000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 1814.2, "quote_volume": 221.83574, "trades": 13, "taker_buy_volume": 316.8, "taker_buy_quote": 38.74464}, {"ts": 1768938000000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 11316.1, "quote_volume": 1383.79482, "trades": 36, "taker_buy_volume": 9258.0, "taker_buy_quote": 1132.26972}, {"ts": 1768938060000, "open": 0.1224, "high": 0.1226, "low": 0.1223, "close": 0.1225, "volume": 8736.0, "quote_volume": 1069.66137, "trades": 54, "taker_buy_volume": 6643.0, "taker_buy_quote": 813.47782}, {"ts": 1768938120000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 16234.6, "quote_volume": 1989.84341, "trades": 41, "taker_buy_volume": 10621.3, "taker_buy_quote": 1302.0464}, {"ts": 1768938180000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 65847.9, "quote_volume": 8067.23375, "trades": 37, "taker_buy_volume": 64389.6, "taker_buy_quote": 7888.6163}, {"ts": 1768938240000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 11606.3, "quote_volume": 1420.61112, "trades": 19, "taker_buy_volume": 10300.1, "taker_buy_quote": 1260.73224}, {"ts": 1768938300000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 39624.0, "quote_volume": 4851.16993, "trades": 79, "taker_buy_volume": 19041.9, "taker_buy_quote": 2331.62765}, {"ts": 1768938360000, "open": 0.1224, "high": 0.1227, "low": 0.1223, "close": 0.1227, "volume": 5981.9, "quote_volume": 732.99598, "trades": 45, "taker_buy_volume": 5786.4, "taker_buy_quote": 709.05165}, {"ts": 1768938420000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 14309.3, "quote_volume": 1754.51066, "trades": 48, "taker_buy_volume": 1783.4, "taker_buy_quote": 218.64484}, {"ts": 1768938480000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 12123.9, "quote_volume": 1486.39014, "trades": 31, "taker_buy_volume": 8270.1, "taker_buy_quote": 1013.91426}, {"ts": 1768938540000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 5624.8, "quote_volume": 689.60048, "trades": 27, "taker_buy_volume": 188.7, "taker_buy_quote": 23.13462}, {"ts": 1768938600000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 15691.9, "quote_volume": 1924.85687, "trades": 40, "taker_buy_volume": 13175.3, "taker_buy_quote": 1616.24035}, {"ts": 1768938660000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 7041.9, "quote_volume": 864.10008, "trades": 40, "taker_buy_volume": 3606.7, "taker_buy_quote": 442.60104}, {"ts": 1768938720000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 29103.5, "quote_volume": 3572.63064, "trades": 33, "taker_buy_volume": 27309.6, "taker_buy_quote": 3352.51911}, {"ts": 1768938780000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 11830.9, "quote_volume": 1453.65452, "trades": 28, "taker_buy_volume": 9446.9, "taker_buy_quote": 1160.89932}, {"ts": 1768938840000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 22426.6, "quote_volume": 2753.98648, "trades": 27, "taker_buy_volume": 10355.3, "taker_buy_quote": 1271.63084}, {"ts": 1768938900000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 34404.3, "quote_volume": 4228.13395, "trades": 26, "taker_buy_volume": 31881.1, "taker_buy_quote": 3918.28499}, {"ts": 1768938960000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 1742.5, "quote_volume": 214.14446, "trades": 14, "taker_buy_volume": 242.6, "taker_buy_quote": 29.81554}, {"ts": 1768939020000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 12168.1, "quote_volume": 1495.40838, "trades": 24, "taker_buy_volume": 1558.8, "taker_buy_quote": 191.57652}, {"ts": 1768939080000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 40.6, "quote_volume": 4.98974, "trades": 1, "taker_buy_volume": 40.6, "taker_buy_quote": 4.98974}, {"ts": 1768939140000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 9104.0, "quote_volume": 1117.97933, "trades": 19, "taker_buy_volume": 7739.5, "taker_buy_quote": 950.41873}, {"ts": 1768939200000, "open": 0.1228, "high": 0.1229, "low": 0.1225, "close": 0.1226, "volume": 101540.2, "quote_volume": 12454.43208, "trades": 113, "taker_buy_volume": 23083.3, "taker_buy_quote": 2832.67655}, {"ts": 1768939260000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 11693.7, "quote_volume": 1435.01879, "trades": 30, "taker_buy_volume": 6720.6, "taker_buy_quote": 824.81942}, {"ts": 1768939320000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 8777.6, "quote_volume": 1076.54023, "trades": 42, "taker_buy_volume": 2907.7, "taker_buy_quote": 356.74005}, {"ts": 1768939380000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 60323.8, "quote_volume": 7398.55403, "trades": 58, "taker_buy_volume": 3912.2, "taker_buy_quote": 479.87616}, {"ts": 1768939440000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 1418.2, "quote_volume": 173.8041, "trades": 3, "taker_buy_volume": 746.0, "taker_buy_quote": 91.4596}, {"ts": 1768939500000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 63435.7, "quote_volume": 7772.51785, "trades": 45, "taker_buy_volume": 40213.1, "taker_buy_quote": 4927.74935}, {"ts": 1768939560000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 12411.9, "quote_volume": 1519.45775, "trades": 18, "taker_buy_volume": 188.7, "taker_buy_quote": 23.11575}, {"ts": 1768939620000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 6145.5, "quote_volume": 752.5951, "trades": 48, "taker_buy_volume": 3241.6, "taker_buy_quote": 397.05724}, {"ts": 1768939680000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 16230.1, "quote_volume": 1988.17909, "trades": 11, "taker_buy_volume": 16148.5, "taker_buy_quote": 1978.19125}, {"ts": 1768939740000, "open": 0.1225, "high": 0.123, "low": 0.1225, "close": 0.1229, "volume": 22031.2, "quote_volume": 2706.87834, "trades": 54, "taker_buy_volume": 15527.2, "taker_buy_quote": 1907.57098}, {"ts": 1768939800000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 20677.3, "quote_volume": 2540.93468, "trades": 60, "taker_buy_volume": 11238.8, "taker_buy_quote": 1381.2134}, {"ts": 1768939860000, "open": 0.1228, "high": 0.1231, "low": 0.1228, "close": 0.1231, "volume": 112137.4, "quote_volume": 13800.67971, "trades": 95, "taker_buy_volume": 103009.5, "taker_buy_quote": 12677.39339}, {"ts": 1768939920000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 4085.1, "quote_volume": 502.89152, "trades": 21, "taker_buy_volume": 1851.9, "taker_buy_quote": 227.9846}, {"ts": 1768939980000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 39337.4, "quote_volume": 4834.91246, "trades": 49, "taker_buy_volume": 938.5, "taker_buy_quote": 115.36242}, {"ts": 1768940040000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 4641.3, "quote_volume": 570.43365, "trades": 22, "taker_buy_volume": 3515.3, "taker_buy_quote": 432.04825}, {"ts": 1768940100000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 24151.2, "quote_volume": 2970.43783, "trades": 39, "taker_buy_volume": 20403.0, "taker_buy_quote": 2509.41781}, {"ts": 1768940160000, "open": 0.123, "high": 0.1232, "low": 0.1229, "close": 0.1232, "volume": 12351.3, "quote_volume": 1519.55188, "trades": 26, "taker_buy_volume": 11393.3, "taker_buy_quote": 1401.7221}, {"ts": 1768940220000, "open": 0.1231, "high": 0.1234, "low": 0.1231, "close": 0.1233, "volume": 58008.0, "quote_volume": 7149.88127, "trades": 73, "taker_buy_volume": 41342.0, "taker_buy_quote": 5095.26068}, {"ts": 1768940280000, "open": 0.1233, "high": 0.1237, "low": 0.1233, "close": 0.1234, "volume": 127066.8, "quote_volume": 15695.99494, "trades": 156, "taker_buy_volume": 109442.2, "taker_buy_quote": 13519.08246}, {"ts": 1768940340000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 52147.1, "quote_volume": 6442.19603, "trades": 56, "taker_buy_volume": 23614.2, "taker_buy_quote": 2918.25895}, {"ts": 1768940400000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 31506.2, "quote_volume": 3896.45617, "trades": 57, "taker_buy_volume": 21393.7, "taker_buy_quote": 2646.20124}, {"ts": 1768940460000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 73510.5, "quote_volume": 9097.83886, "trades": 81, "taker_buy_volume": 19128.0, "taker_buy_quote": 2367.05071}, {"ts": 1768940520000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 11372.5, "quote_volume": 1406.2451, "trades": 28, "taker_buy_volume": 7552.5, "taker_buy_quote": 934.0931}, {"ts": 1768940580000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 15539.5, "quote_volume": 1922.22482, "trades": 30, "taker_buy_volume": 8647.9, "taker_buy_quote": 1069.74523}, {"ts": 1768940640000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 27293.4, "quote_volume": 3377.0264, "trades": 45, "taker_buy_volume": 25673.4, "taker_buy_quote": 3176.5072}, {"ts": 1768940700000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 82521.6, "quote_volume": 10224.41736, "trades": 90, "taker_buy_volume": 56856.5, "taker_buy_quote": 7044.52035}, {"ts": 1768940760000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 29932.6, "quote_volume": 3709.25197, "trades": 55, "taker_buy_volume": 15518.7, "taker_buy_quote": 1923.36976}, {"ts": 1768940820000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 57214.2, "quote_volume": 7100.23551, "trades": 85, "taker_buy_volume": 32666.2, "taker_buy_quote": 4054.17435}, {"ts": 1768940880000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 7251.9, "quote_volume": 898.00538, "trades": 32, "taker_buy_volume": 1498.2, "taker_buy_quote": 185.47716}, {"ts": 1768940940000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 42751.7, "quote_volume": 5299.24065, "trades": 67, "taker_buy_volume": 12300.9, "taker_buy_quote": 1525.05019}, {"ts": 1768941000000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 48947.6, "quote_volume": 6068.9286, "trades": 87, "taker_buy_volume": 36424.1, "taker_buy_quote": 4516.5884}, {"ts": 1768941060000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 538.4, "quote_volume": 66.66683, "trades": 4, "taker_buy_volume": 129.1, "taker_buy_quote": 15.99549}, {"ts": 1768941120000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 42778.0, "quote_volume": 5295.99588, "trades": 88, "taker_buy_volume": 25183.3, "taker_buy_quote": 3117.93316}, {"ts": 1768941180000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 39881.6, "quote_volume": 4937.18865, "trades": 37, "taker_buy_volume": 19045.3, "taker_buy_quote": 2357.80814}, {"ts": 1768941240000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 9027.3, "quote_volume": 1115.83048, "trades": 27, "taker_buy_volume": 6446.7, "taker_buy_quote": 796.86832}, {"ts": 1768941300000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 2949.8, "quote_volume": 364.52123, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941360000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 45833.3, "quote_volume": 5659.13563, "trades": 57, "taker_buy_volume": 7166.4, "taker_buy_quote": 885.41698}, {"ts": 1768941420000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 2738.6, "quote_volume": 338.06553, "trades": 15, "taker_buy_volume": 1222.9, "taker_buy_quote": 151.02815}, {"ts": 1768941480000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 166.5, "quote_volume": 20.5461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941540000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 83814.9, "quote_volume": 10348.00118, "trades": 54, "taker_buy_volume": 43377.8, "taker_buy_quote": 5357.40839}, {"ts": 1768941600000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 10679.0, "quote_volume": 1319.91164, "trades": 24, "taker_buy_volume": 7346.0, "taker_buy_quote": 907.9656}, {"ts": 1768941660000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 24510.9, "quote_volume": 3027.09615, "trades": 14, "taker_buy_volume": 8839.4, "taker_buy_quote": 1091.6659}, {"ts": 1768941720000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 23237.4, "quote_volume": 2871.13332, "trades": 29, "taker_buy_volume": 19761.0, "taker_buy_quote": 2441.98915}, {"ts": 1768941780000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 1967.0, "quote_volume": 242.7278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941840000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 25367.3, "quote_volume": 3130.32482, "trades": 35, "taker_buy_volume": 7349.4, "taker_buy_quote": 906.91596}, {"ts": 1768941900000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 6315.1, "quote_volume": 779.71301, "trades": 34, "taker_buy_volume": 3137.2, "taker_buy_quote": 387.4442}, {"ts": 1768941960000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 92701.8, "quote_volume": 11456.90413, "trades": 65, "taker_buy_volume": 15087.8, "taker_buy_quote": 1864.85208}, {"ts": 1768942020000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 41690.2, "quote_volume": 5156.93234, "trades": 45, "taker_buy_volume": 11747.6, "taker_buy_quote": 1453.07847}, {"ts": 1768942080000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 87843.6, "quote_volume": 10854.27392, "trades": 87, "taker_buy_volume": 52116.9, "taker_buy_quote": 6438.98083}, {"ts": 1768942140000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 37943.2, "quote_volume": 4686.35847, "trades": 69, "taker_buy_volume": 13883.2, "taker_buy_quote": 1714.99801}, {"ts": 1768942200000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 3757.0, "quote_volume": 463.9895, "trades": 11, "taker_buy_volume": 3611.7, "taker_buy_quote": 446.04495}, {"ts": 1768942260000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 5955.4, "quote_volume": 735.4919, "trades": 24, "taker_buy_volume": 267.2, "taker_buy_quote": 32.9992}, {"ts": 1768942320000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 47189.1, "quote_volume": 5826.23467, "trades": 68, "taker_buy_volume": 14857.4, "taker_buy_quote": 1834.26474}, {"ts": 1768942380000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 17272.4, "quote_volume": 2132.19325, "trades": 12, "taker_buy_volume": 5191.4, "taker_buy_quote": 641.1379}, {"ts": 1768942440000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 86628.5, "quote_volume": 10690.00709, "trades": 73, "taker_buy_volume": 62805.8, "taker_buy_quote": 7750.28591}, {"ts": 1768942500000, "open": 0.1234, "high": 0.1237, "low": 0.1234, "close": 0.1237, "volume": 15746.5, "quote_volume": 1946.01235, "trades": 60, "taker_buy_volume": 9910.0, "taker_buy_quote": 1224.60973}, {"ts": 1768942560000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 15493.0, "quote_volume": 1917.63694, "trades": 33, "taker_buy_volume": 7053.4, "taker_buy_quote": 873.21092}, {"ts": 1768942620000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 7069.1, "quote_volume": 874.72649, "trades": 39, "taker_buy_volume": 3218.3, "taker_buy_quote": 398.25879}, {"ts": 1768942680000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942740000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 54754.1, "quote_volume": 6762.59554, "trades": 69, "taker_buy_volume": 18166.9, "taker_buy_quote": 2243.74346}, {"ts": 1768942800000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 2772.0, "quote_volume": 342.6192, "trades": 22, "taker_buy_volume": 1326.7, "taker_buy_quote": 163.98012}, {"ts": 1768942860000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 57681.6, "quote_volume": 7125.09838, "trades": 50, "taker_buy_volume": 37005.1, "taker_buy_quote": 4571.649}, {"ts": 1768942920000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 37889.9, "quote_volume": 4683.19164, "trades": 37, "taker_buy_volume": 11765.9, "taker_buy_quote": 1454.26524}, {"ts": 1768942980000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 31494.9, "quote_volume": 3892.15138, "trades": 43, "taker_buy_volume": 21812.6, "taker_buy_quote": 2696.03736}, {"ts": 1768943040000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 55699.9, "quote_volume": 6874.72295, "trades": 69, "taker_buy_volume": 3291.1, "taker_buy_quote": 406.31975}, {"ts": 1768943100000, "open": 0.1234, "high": 0.1237, "low": 0.1234, "close": 0.1235, "volume": 21226.1, "quote_volume": 2623.33287, "trades": 41, "taker_buy_volume": 3170.8, "taker_buy_quote": 391.75764}, {"ts": 1768943160000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 8669.1, "quote_volume": 1071.48234, "trades": 16, "taker_buy_volume": 4730.9, "taker_buy_quote": 584.73924}, {"ts": 1768943220000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1235, "volume": 13569.2, "quote_volume": 1676.59614, "trades": 42, "taker_buy_volume": 5861.6, "taker_buy_quote": 724.46905}, {"ts": 1768943280000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 7186.5, "quote_volume": 887.05069, "trades": 30, "taker_buy_volume": 1421.3, "taker_buy_quote": 175.38842}, {"ts": 1768943340000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 1140.6, "quote_volume": 140.7716, "trades": 8, "taker_buy_volume": 215.6, "taker_buy_quote": 26.6266}, {"ts": 1768943400000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 47900.8, "quote_volume": 5910.90062, "trades": 59, "taker_buy_volume": 39832.3, "taker_buy_quote": 4915.30582}, {"ts": 1768943460000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 51192.8, "quote_volume": 6317.56692, "trades": 33, "taker_buy_volume": 37971.5, "taker_buy_quote": 4686.0585}, {"ts": 1768943520000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 77895.3, "quote_volume": 9617.73632, "trades": 46, "taker_buy_volume": 50044.8, "taker_buy_quote": 6180.5328}, {"ts": 1768943580000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 462.0, "quote_volume": 56.98161, "trades": 4, "taker_buy_volume": 170.1, "taker_buy_quote": 20.99034}, {"ts": 1768943640000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 38079.7, "quote_volume": 4693.55562, "trades": 27, "taker_buy_volume": 3016.7, "taker_buy_quote": 371.95911}, {"ts": 1768943700000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 41930.7, "quote_volume": 5166.50401, "trades": 40, "taker_buy_volume": 21735.0, "taker_buy_quote": 2678.39377}, {"ts": 1768943760000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 92280.4, "quote_volume": 11367.95872, "trades": 74, "taker_buy_volume": 57611.2, "taker_buy_quote": 7098.70026}, {"ts": 1768943820000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 478052.6, "quote_volume": 58800.75387, "trades": 84, "taker_buy_volume": 2840.7, "taker_buy_quote": 349.69017}, {"ts": 1768943880000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 140460.9, "quote_volume": 17272.53436, "trades": 102, "taker_buy_volume": 104771.6, "taker_buy_quote": 12886.08702}, {"ts": 1768943940000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 11054.8, "quote_volume": 1358.63492, "trades": 13, "taker_buy_volume": 9354.2, "taker_buy_quote": 1149.63118}, {"ts": 1768944000000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 39127.1, "quote_volume": 4808.70261, "trades": 25, "taker_buy_volume": 22865.2, "taker_buy_quote": 2810.13308}, {"ts": 1768944060000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 2213.4, "quote_volume": 272.01297, "trades": 11, "taker_buy_volume": 1158.1, "taker_buy_quote": 142.33049}, {"ts": 1768944120000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 10154.5, "quote_volume": 1248.22517, "trades": 2, "taker_buy_volume": 2371.2, "taker_buy_quote": 291.6576}, {"ts": 1768944180000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 1048.7, "quote_volume": 128.88523, "trades": 6, "taker_buy_volume": 89.5, "taker_buy_quote": 10.99955}, {"ts": 1768944240000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 19085.3, "quote_volume": 2345.55566, "trades": 23, "taker_buy_volume": 8934.2, "taker_buy_quote": 1098.02484}, {"ts": 1768944300000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 7833.3, "quote_volume": 962.69811, "trades": 11, "taker_buy_volume": 6588.8, "taker_buy_quote": 809.76352}, {"ts": 1768944360000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 26763.4, "quote_volume": 3286.55668, "trades": 19, "taker_buy_volume": 8654.4, "taker_buy_quote": 1062.77148}, {"ts": 1768944420000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 32345.9, "quote_volume": 3972.07364, "trades": 29, "taker_buy_volume": 31748.2, "taker_buy_quote": 3898.71148}, {"ts": 1768944480000, "open": 0.1228, "high": 0.1228, "low": 0.1225, "close": 0.1226, "volume": 49948.1, "quote_volume": 6125.94681, "trades": 63, "taker_buy_volume": 2457.3, "taker_buy_quote": 301.26498}, {"ts": 1768944540000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 41112.5, "quote_volume": 5037.33555, "trades": 53, "taker_buy_volume": 4233.1, "taker_buy_quote": 518.98306}, {"ts": 1768944600000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 23097.0, "quote_volume": 2829.6091, "trades": 30, "taker_buy_volume": 2392.6, "taker_buy_quote": 293.1935}, {"ts": 1768944660000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 12570.5, "quote_volume": 1538.67058, "trades": 54, "taker_buy_volume": 1946.8, "taker_buy_quote": 238.3297}, {"ts": 1768944720000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 2256.5, "quote_volume": 276.1956, "trades": 15, "taker_buy_volume": 1151.6, "taker_buy_quote": 140.95584}, {"ts": 1768944780000, "open": 0.1224, "high": 0.1224, "low": 0.122, "close": 0.1221, "volume": 119976.1, "quote_volume": 14652.08747, "trades": 138, "taker_buy_volume": 53570.9, "taker_buy_quote": 6543.30563}, {"ts": 1768944840000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 23983.5, "quote_volume": 2925.85656, "trades": 47, "taker_buy_volume": 3416.8, "taker_buy_quote": 416.93876}, {"ts": 1768944900000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 32244.0, "quote_volume": 3939.92754, "trades": 46, "taker_buy_volume": 5283.1, "taker_buy_quote": 645.39304}, {"ts": 1768944960000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 12568.3, "quote_volume": 1535.85525, "trades": 104, "taker_buy_volume": 11389.1, "taker_buy_quote": 1391.75701}, {"ts": 1768945020000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 12503.9, "quote_volume": 1528.46365, "trades": 38, "taker_buy_volume": 6822.6, "taker_buy_quote": 834.25424}, {"ts": 1768945080000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 19909.4, "quote_volume": 2433.13535, "trades": 59, "taker_buy_volume": 2735.0, "taker_buy_quote": 334.22927}, {"ts": 1768945140000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 6644.1, "quote_volume": 812.82853, "trades": 34, "taker_buy_volume": 5156.0, "taker_buy_quote": 630.74883}, {"ts": 1768945200000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 2589.5, "quote_volume": 316.69585, "trades": 18, "taker_buy_volume": 1251.7, "taker_buy_quote": 153.08291}, {"ts": 1768945260000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 498.7, "quote_volume": 61.00124, "trades": 7, "taker_buy_volume": 102.3, "taker_buy_quote": 12.52152}, {"ts": 1768945320000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 45335.0, "quote_volume": 5548.90012, "trades": 43, "taker_buy_volume": 44296.2, "taker_buy_quote": 5421.85488}, {"ts": 1768945380000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1202.0, "quote_volume": 147.0046, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945440000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 19861.9, "quote_volume": 2429.11037, "trades": 33, "taker_buy_volume": 2664.0, "taker_buy_quote": 325.8072}, {"ts": 1768945500000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 12218.6, "quote_volume": 1494.34376, "trades": 15, "taker_buy_volume": 10522.4, "taker_buy_quote": 1286.8985}, {"ts": 1768945560000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 27056.4, "quote_volume": 3302.06416, "trades": 81, "taker_buy_volume": 15125.1, "taker_buy_quote": 1845.70238}, {"ts": 1768945620000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 4909.8, "quote_volume": 599.00667, "trades": 16, "taker_buy_volume": 110.7, "taker_buy_quote": 13.51647}, {"ts": 1768945680000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 26146.0, "quote_volume": 3189.51276, "trades": 55, "taker_buy_volume": 14023.9, "taker_buy_quote": 1710.93582}, {"ts": 1768945740000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 65020.0, "quote_volume": 7934.01485, "trades": 77, "taker_buy_volume": 5784.6, "taker_buy_quote": 706.28866}, {"ts": 1768945800000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 59794.9, "quote_volume": 7291.74438, "trades": 48, "taker_buy_volume": 57725.8, "taker_buy_quote": 7039.52109}, {"ts": 1768945860000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 18282.2, "quote_volume": 2230.74985, "trades": 45, "taker_buy_volume": 17705.6, "taker_buy_quote": 2160.40465}, {"ts": 1768945920000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 14247.7, "quote_volume": 1739.61531, "trades": 32, "taker_buy_volume": 8205.4, "taker_buy_quote": 1001.87934}, {"ts": 1768945980000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 3690.4, "quote_volume": 450.59784, "trades": 14, "taker_buy_volume": 2682.1, "taker_buy_quote": 327.48441}, {"ts": 1768946040000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 3095.4, "quote_volume": 377.55992, "trades": 20, "taker_buy_volume": 399.1, "taker_buy_quote": 48.70111}, {"ts": 1768946100000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 23050.2, "quote_volume": 2811.96449, "trades": 43, "taker_buy_volume": 20442.2, "taker_buy_quote": 2493.9484}, {"ts": 1768946160000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 108.4, "quote_volume": 13.2248, "trades": 1, "taker_buy_volume": 108.4, "taker_buy_quote": 13.2248}, {"ts": 1768946220000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 481.0, "quote_volume": 58.66206, "trades": 13, "taker_buy_volume": 281.6, "taker_buy_quote": 34.3552}, {"ts": 1768946280000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 1904.2, "quote_volume": 232.22352, "trades": 9, "taker_buy_volume": 1015.4, "taker_buy_quote": 123.8788}, {"ts": 1768946340000, "open": 0.1219, "high": 0.1222, "low": 0.1219, "close": 0.1221, "volume": 108049.3, "quote_volume": 13185.04139, "trades": 45, "taker_buy_volume": 93836.0, "taker_buy_quote": 11449.73461}, {"ts": 1768946400000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 23574.8, "quote_volume": 2879.93895, "trades": 33, "taker_buy_volume": 12702.5, "taker_buy_quote": 1552.1533}, {"ts": 1768946460000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 21960.8, "quote_volume": 2683.73755, "trades": 30, "taker_buy_volume": 2268.6, "taker_buy_quote": 277.35071}, {"ts": 1768946520000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 67293.1, "quote_volume": 8213.09455, "trades": 68, "taker_buy_volume": 1982.9, "taker_buy_quote": 242.06902}, {"ts": 1768946580000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 31628.8, "quote_volume": 3861.99672, "trades": 36, "taker_buy_volume": 2950.8, "taker_buy_quote": 360.43154}, {"ts": 1768946640000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 41403.6, "quote_volume": 5060.27957, "trades": 51, "taker_buy_volume": 33456.4, "taker_buy_quote": 4089.92645}, {"ts": 1768946700000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 26914.7, "quote_volume": 3289.47771, "trades": 24, "taker_buy_volume": 104.5, "taker_buy_quote": 12.78035}, {"ts": 1768946760000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 77026.6, "quote_volume": 9425.08366, "trades": 72, "taker_buy_volume": 59152.5, "taker_buy_quote": 7239.00217}, {"ts": 1768946820000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 2090.9, "quote_volume": 255.86219, "trades": 7, "taker_buy_volume": 1451.2, "taker_buy_quote": 177.62688}, {"ts": 1768946880000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 9051.0, "quote_volume": 1106.52679, "trades": 41, "taker_buy_volume": 290.7, "taker_buy_quote": 35.53385}, {"ts": 1768946940000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 49862.4, "quote_volume": 6090.37512, "trades": 56, "taker_buy_volume": 39764.4, "taker_buy_quote": 4856.84646}, {"ts": 1768947000000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 23899.2, "quote_volume": 2920.48224, "trades": 47, "taker_buy_volume": 16077.6, "taker_buy_quote": 1964.68272}, {"ts": 1768947060000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 8506.8, "quote_volume": 1039.50318, "trades": 15, "taker_buy_volume": 7135.7, "taker_buy_quote": 871.98254}, {"ts": 1768947120000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 7469.6, "quote_volume": 912.7096, "trades": 33, "taker_buy_volume": 4127.9, "taker_buy_quote": 504.42938}, {"ts": 1768947180000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 137323.4, "quote_volume": 16812.58449, "trades": 134, "taker_buy_volume": 98231.8, "taker_buy_quote": 12025.35383}, {"ts": 1768947240000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 4451.3, "quote_volume": 544.8526, "trades": 23, "taker_buy_volume": 1613.7, "taker_buy_quote": 197.53036}, {"ts": 1768947300000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 12455.4, "quote_volume": 1524.54507, "trades": 16, "taker_buy_volume": 41.1, "taker_buy_quote": 5.03475}, {"ts": 1768947360000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 3045.7, "quote_volume": 372.7707, "trades": 12, "taker_buy_volume": 2815.9, "taker_buy_quote": 344.66616}, {"ts": 1768947420000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 189.6, "quote_volume": 23.18808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947480000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 39201.7, "quote_volume": 4794.69866, "trades": 38, "taker_buy_volume": 34774.1, "taker_buy_quote": 4253.20318}, {"ts": 1768947540000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 55544.9, "quote_volume": 6801.41317, "trades": 53, "taker_buy_volume": 36699.7, "taker_buy_quote": 4494.76069}, {"ts": 1768947600000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 19306.7, "quote_volume": 2362.7338, "trades": 30, "taker_buy_volume": 1263.3, "taker_buy_quote": 154.50159}, {"ts": 1768947660000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 11702.6, "quote_volume": 1432.36884, "trades": 10, "taker_buy_volume": 11408.6, "taker_buy_quote": 1396.41264}, {"ts": 1768947720000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 599.2, "quote_volume": 73.30733, "trades": 4, "taker_buy_volume": 251.7, "taker_buy_quote": 30.80808}, {"ts": 1768947780000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 61960.1, "quote_volume": 7577.72839, "trades": 47, "taker_buy_volume": 6966.7, "taker_buy_quote": 852.03557}, {"ts": 1768947840000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 94605.4, "quote_volume": 11555.73456, "trades": 85, "taker_buy_volume": 72685.2, "taker_buy_quote": 8879.79006}, {"ts": 1768947900000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 7189.1, "quote_volume": 877.03566, "trades": 26, "taker_buy_volume": 6843.7, "taker_buy_quote": 834.9314}, {"ts": 1768947960000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 3607.5, "quote_volume": 440.04272, "trades": 15, "taker_buy_volume": 2884.7, "taker_buy_quote": 351.9334}, {"ts": 1768948020000, "open": 0.122, "high": 0.1221, "low": 0.1216, "close": 0.1217, "volume": 147958.0, "quote_volume": 18042.71397, "trades": 114, "taker_buy_volume": 63091.5, "taker_buy_quote": 7695.38807}, {"ts": 1768948080000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 16126.1, "quote_volume": 1964.79675, "trades": 18, "taker_buy_volume": 11085.9, "taker_buy_quote": 1350.39637}, {"ts": 1768948140000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 76234.2, "quote_volume": 9292.96883, "trades": 81, "taker_buy_volume": 49224.8, "taker_buy_quote": 6000.52297}, {"ts": 1768948200000, "open": 0.122, "high": 0.1222, "low": 0.1219, "close": 0.1219, "volume": 27110.1, "quote_volume": 3308.49548, "trades": 56, "taker_buy_volume": 6148.5, "taker_buy_quote": 750.32319}, {"ts": 1768948260000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 22780.6, "quote_volume": 2779.22339, "trades": 32, "taker_buy_volume": 2479.8, "taker_buy_quote": 302.5356}, {"ts": 1768948320000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 2324.0, "quote_volume": 283.41674, "trades": 6, "taker_buy_volume": 1211.4, "taker_buy_quote": 147.7908}, {"ts": 1768948380000, "open": 0.1219, "high": 0.1219, "low": 0.1186, "close": 0.1196, "volume": 4332633.6, "quote_volume": 519001.8673, "trades": 2659, "taker_buy_volume": 1710955.5, "taker_buy_quote": 204852.36278}, {"ts": 1768948440000, "open": 0.1196, "high": 0.1199, "low": 0.1196, "close": 0.1198, "volume": 616415.4, "quote_volume": 73810.22015, "trades": 640, "taker_buy_volume": 282528.2, "taker_buy_quote": 33834.40641}, {"ts": 1768948500000, "open": 0.1198, "high": 0.1208, "low": 0.1197, "close": 0.1208, "volume": 684775.8, "quote_volume": 82431.68658, "trades": 424, "taker_buy_volume": 432077.7, "taker_buy_quote": 52006.97949}, {"ts": 1768948560000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 327641.8, "quote_volume": 39653.58809, "trades": 303, "taker_buy_volume": 193887.2, "taker_buy_quote": 23466.04542}, {"ts": 1768948620000, "open": 0.121, "high": 0.1211, "low": 0.1208, "close": 0.121, "volume": 131140.1, "quote_volume": 15862.79344, "trades": 125, "taker_buy_volume": 37228.6, "taker_buy_quote": 4506.55431}, {"ts": 1768948680000, "open": 0.121, "high": 0.1215, "low": 0.121, "close": 0.1211, "volume": 403923.7, "quote_volume": 48969.90253, "trades": 284, "taker_buy_volume": 192181.2, "taker_buy_quote": 23309.60313}, {"ts": 1768948740000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1215, "volume": 140965.4, "quote_volume": 17115.46542, "trades": 111, "taker_buy_volume": 136800.9, "taker_buy_quote": 16609.95499}, {"ts": 1768948800000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 118687.3, "quote_volume": 14432.23925, "trades": 71, "taker_buy_volume": 79647.6, "taker_buy_quote": 9685.03095}, {"ts": 1768948860000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 70570.4, "quote_volume": 8586.05618, "trades": 54, "taker_buy_volume": 40421.0, "taker_buy_quote": 4916.97199}, {"ts": 1768948920000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 70305.5, "quote_volume": 8556.20667, "trades": 46, "taker_buy_volume": 29197.7, "taker_buy_quote": 3553.38741}, {"ts": 1768948980000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 65385.8, "quote_volume": 7953.94881, "trades": 117, "taker_buy_volume": 24648.6, "taker_buy_quote": 2997.87816}, {"ts": 1768949040000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 66287.9, "quote_volume": 8069.56099, "trades": 146, "taker_buy_volume": 50871.1, "taker_buy_quote": 6193.47668}, {"ts": 1768949100000, "open": 0.1217, "high": 0.1221, "low": 0.1217, "close": 0.1221, "volume": 59290.7, "quote_volume": 7230.60012, "trades": 67, "taker_buy_volume": 47514.2, "taker_buy_quote": 5794.62351}, {"ts": 1768949160000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 80370.8, "quote_volume": 9805.22825, "trades": 49, "taker_buy_volume": 1471.9, "taker_buy_quote": 179.5718}, {"ts": 1768949220000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 70458.3, "quote_volume": 8580.48514, "trades": 78, "taker_buy_volume": 8076.6, "taker_buy_quote": 983.44575}, {"ts": 1768949280000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 9268.9, "quote_volume": 1128.84811, "trades": 39, "taker_buy_volume": 5094.5, "taker_buy_quote": 620.52363}, {"ts": 1768949340000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 13212.7, "quote_volume": 1611.94007, "trades": 39, "taker_buy_volume": 9644.8, "taker_buy_quote": 1176.67485}, {"ts": 1768949400000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 12816.3, "quote_volume": 1564.22991, "trades": 35, "taker_buy_volume": 9079.6, "taker_buy_quote": 1108.5312}, {"ts": 1768949460000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 174229.5, "quote_volume": 21259.38982, "trades": 93, "taker_buy_volume": 147860.3, "taker_buy_quote": 18043.1737}, {"ts": 1768949520000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 28767.6, "quote_volume": 3506.24135, "trades": 47, "taker_buy_volume": 1296.0, "taker_buy_quote": 157.8528}, {"ts": 1768949580000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 15277.1, "quote_volume": 1860.09924, "trades": 83, "taker_buy_volume": 5928.6, "taker_buy_quote": 722.10348}, {"ts": 1768949640000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 34596.8, "quote_volume": 4215.21027, "trades": 45, "taker_buy_volume": 23975.5, "taker_buy_quote": 2921.73918}, {"ts": 1768949700000, "open": 0.1219, "high": 0.1219, "low": 0.1215, "close": 0.1216, "volume": 29461.6, "quote_volume": 3586.40003, "trades": 121, "taker_buy_volume": 5136.9, "taker_buy_quote": 626.16362}, {"ts": 1768949760000, "open": 0.1216, "high": 0.1218, "low": 0.1215, "close": 0.1216, "volume": 44439.4, "quote_volume": 5405.19011, "trades": 85, "taker_buy_volume": 34719.3, "taker_buy_quote": 4223.50751}, {"ts": 1768949820000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 6336.1, "quote_volume": 771.22539, "trades": 21, "taker_buy_volume": 2101.8, "taker_buy_quote": 255.91108}, {"ts": 1768949880000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 3458.2, "quote_volume": 421.08021, "trades": 30, "taker_buy_volume": 479.5, "taker_buy_quote": 58.45105}, {"ts": 1768949940000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 12828.0, "quote_volume": 1558.7879, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950000000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 161867.4, "quote_volume": 19637.60817, "trades": 85, "taker_buy_volume": 99539.2, "taker_buy_quote": 12074.14485}, {"ts": 1768950060000, "open": 0.1213, "high": 0.1214, "low": 0.121, "close": 0.1211, "volume": 87627.0, "quote_volume": 10611.39146, "trades": 101, "taker_buy_volume": 12412.0, "taker_buy_quote": 1503.50099}, {"ts": 1768950120000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 2600.0, "quote_volume": 314.6914, "trades": 14, "taker_buy_volume": 914.0, "taker_buy_quote": 110.6854}, {"ts": 1768950180000, "open": 0.121, "high": 0.121, "low": 0.1206, "close": 0.1207, "volume": 113236.3, "quote_volume": 13677.27864, "trades": 168, "taker_buy_volume": 6706.6, "taker_buy_quote": 810.19485}, {"ts": 1768950240000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 10524.8, "quote_volume": 1271.91956, "trades": 41, "taker_buy_volume": 4675.6, "taker_buy_quote": 565.15667}, {"ts": 1768950300000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 57823.8, "quote_volume": 6987.19729, "trades": 88, "taker_buy_volume": 20027.0, "taker_buy_quote": 2419.49723}, {"ts": 1768950360000, "open": 0.1209, "high": 0.1213, "low": 0.1209, "close": 0.1212, "volume": 59753.5, "quote_volume": 7242.81228, "trades": 112, "taker_buy_volume": 44946.3, "taker_buy_quote": 5446.97018}, {"ts": 1768950420000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 28101.9, "quote_volume": 3406.97016, "trades": 62, "taker_buy_volume": 17731.1, "taker_buy_quote": 2149.26674}, {"ts": 1768950480000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 55386.0, "quote_volume": 6716.30962, "trades": 65, "taker_buy_volume": 18247.3, "taker_buy_quote": 2213.39749}, {"ts": 1768950540000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 4669.2, "quote_volume": 566.28527, "trades": 18, "taker_buy_volume": 1983.1, "taker_buy_quote": 240.55003}, {"ts": 1768950600000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 40018.6, "quote_volume": 4858.48927, "trades": 78, "taker_buy_volume": 10672.3, "taker_buy_quote": 1295.96818}, {"ts": 1768950660000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 8398.3, "quote_volume": 1018.93186, "trades": 56, "taker_buy_volume": 2911.9, "taker_buy_quote": 353.35501}, {"ts": 1768950720000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 25307.3, "quote_volume": 3069.7755, "trades": 66, "taker_buy_volume": 17911.6, "taker_buy_quote": 2172.68579}, {"ts": 1768950780000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 17548.0, "quote_volume": 2126.8176, "trades": 45, "taker_buy_volume": 9817.9, "taker_buy_quote": 1189.92948}, {"ts": 1768950840000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 11998.1, "quote_volume": 1454.03062, "trades": 54, "taker_buy_volume": 3540.4, "taker_buy_quote": 429.10517}, {"ts": 1768950900000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 16412.1, "quote_volume": 1990.06691, "trades": 72, "taker_buy_volume": 11577.9, "taker_buy_quote": 1404.08416}, {"ts": 1768950960000, "open": 0.1211, "high": 0.1211, "low": 0.1207, "close": 0.1208, "volume": 272153.8, "quote_volume": 32904.14562, "trades": 123, "taker_buy_volume": 50401.6, "taker_buy_quote": 6091.67732}, {"ts": 1768951020000, "open": 0.1207, "high": 0.1208, "low": 0.1205, "close": 0.1207, "volume": 121351.2, "quote_volume": 14645.06142, "trades": 146, "taker_buy_volume": 73838.0, "taker_buy_quote": 8910.95298}, {"ts": 1768951080000, "open": 0.1206, "high": 0.1209, "low": 0.1206, "close": 0.1209, "volume": 77710.2, "quote_volume": 9389.57695, "trades": 112, "taker_buy_volume": 32401.7, "taker_buy_quote": 3915.01058}, {"ts": 1768951140000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 12502.7, "quote_volume": 1509.77155, "trades": 21, "taker_buy_volume": 3715.5, "taker_buy_quote": 448.87323}, {"ts": 1768951200000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 48650.0, "quote_volume": 5871.9253, "trades": 67, "taker_buy_volume": 22484.9, "taker_buy_quote": 2713.93602}, {"ts": 1768951260000, "open": 0.1206, "high": 0.1209, "low": 0.1206, "close": 0.1209, "volume": 102245.8, "quote_volume": 12360.71041, "trades": 61, "taker_buy_volume": 100386.3, "taker_buy_quote": 12136.36606}, {"ts": 1768951320000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 51122.0, "quote_volume": 6177.53373, "trades": 58, "taker_buy_volume": 25112.0, "taker_buy_quote": 3034.65384}, {"ts": 1768951380000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 80055.7, "quote_volume": 9681.10247, "trades": 82, "taker_buy_volume": 10372.9, "taker_buy_quote": 1254.32822}, {"ts": 1768951440000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 127878.9, "quote_volume": 15440.9702, "trades": 100, "taker_buy_volume": 31710.5, "taker_buy_quote": 3828.79906}, {"ts": 1768951500000, "open": 0.1208, "high": 0.1208, "low": 0.1203, "close": 0.1203, "volume": 120952.8, "quote_volume": 14570.3605, "trades": 101, "taker_buy_volume": 23904.2, "taker_buy_quote": 2878.67783}, {"ts": 1768951560000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 33773.6, "quote_volume": 4062.38746, "trades": 48, "taker_buy_volume": 701.7, "taker_buy_quote": 84.47268}, {"ts": 1768951620000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 57086.6, "quote_volume": 6872.10379, "trades": 55, "taker_buy_volume": 38782.8, "taker_buy_quote": 4668.56686}, {"ts": 1768951680000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 63964.6, "quote_volume": 7701.76063, "trades": 49, "taker_buy_volume": 42901.6, "taker_buy_quote": 5165.87704}, {"ts": 1768951740000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 10401.8, "quote_volume": 1252.33664, "trades": 28, "taker_buy_volume": 2823.3, "taker_buy_quote": 339.92532}, {"ts": 1768951800000, "open": 0.1203, "high": 0.1208, "low": 0.1203, "close": 0.1208, "volume": 126922.6, "quote_volume": 15308.22106, "trades": 157, "taker_buy_volume": 90264.6, "taker_buy_quote": 10888.52396}, {"ts": 1768951860000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1209, "volume": 133007.9, "quote_volume": 16066.14209, "trades": 91, "taker_buy_volume": 44794.2, "taker_buy_quote": 5412.81764}, {"ts": 1768951920000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 146068.6, "quote_volume": 17687.21279, "trades": 113, "taker_buy_volume": 13941.6, "taker_buy_quote": 1688.08359}, {"ts": 1768951980000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 44249.3, "quote_volume": 5345.93294, "trades": 51, "taker_buy_volume": 17459.8, "taker_buy_quote": 2110.30158}, {"ts": 1768952040000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 50329.2, "quote_volume": 6071.58121, "trades": 39, "taker_buy_volume": 41821.5, "taker_buy_quote": 5045.51733}, {"ts": 1768952100000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 26472.7, "quote_volume": 3197.78872, "trades": 36, "taker_buy_volume": 21440.3, "taker_buy_quote": 2589.98824}, {"ts": 1768952160000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 76241.2, "quote_volume": 9211.47921, "trades": 83, "taker_buy_volume": 26887.2, "taker_buy_quote": 3249.57227}, {"ts": 1768952220000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 36165.4, "quote_volume": 4364.99945, "trades": 40, "taker_buy_volume": 15932.8, "taker_buy_quote": 1923.08896}, {"ts": 1768952280000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 29242.3, "quote_volume": 3530.74747, "trades": 43, "taker_buy_volume": 27425.1, "taker_buy_quote": 3311.53847}, {"ts": 1768952340000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 74463.2, "quote_volume": 8986.09211, "trades": 95, "taker_buy_volume": 32354.1, "taker_buy_quote": 3905.13987}, {"ts": 1768952400000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1209, "volume": 6959.3, "quote_volume": 841.00246, "trades": 21, "taker_buy_volume": 6131.8, "taker_buy_quote": 741.05229}, {"ts": 1768952460000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 24326.4, "quote_volume": 2934.80934, "trades": 68, "taker_buy_volume": 4085.7, "taker_buy_quote": 492.76417}, {"ts": 1768952520000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 39220.0, "quote_volume": 4733.86145, "trades": 65, "taker_buy_volume": 10335.5, "taker_buy_quote": 1247.59823}, {"ts": 1768952580000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 30114.3, "quote_volume": 3635.19245, "trades": 36, "taker_buy_volume": 26240.2, "taker_buy_quote": 3167.62394}, {"ts": 1768952640000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 33086.5, "quote_volume": 3993.83841, "trades": 43, "taker_buy_volume": 22549.5, "taker_buy_quote": 2722.02251}, {"ts": 1768952700000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 162035.3, "quote_volume": 19572.46868, "trades": 79, "taker_buy_volume": 126285.1, "taker_buy_quote": 15255.22858}, {"ts": 1768952760000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 29802.6, "quote_volume": 3597.10426, "trades": 32, "taker_buy_volume": 27531.9, "taker_buy_quote": 3323.10033}, {"ts": 1768952820000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 11529.9, "quote_volume": 1392.71154, "trades": 28, "taker_buy_volume": 9309.7, "taker_buy_quote": 1124.62005}, {"ts": 1768952880000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 52491.7, "quote_volume": 6332.84915, "trades": 140, "taker_buy_volume": 25063.7, "taker_buy_quote": 3023.73272}, {"ts": 1768952940000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 1919.3, "quote_volume": 231.46758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953000000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 39899.7, "quote_volume": 4811.87728, "trades": 29, "taker_buy_volume": 27773.6, "taker_buy_quote": 3349.50071}, {"ts": 1768953060000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 48229.8, "quote_volume": 5822.76092, "trades": 48, "taker_buy_volume": 41931.7, "taker_buy_quote": 5062.44747}, {"ts": 1768953120000, "open": 0.1208, "high": 0.1208, "low": 0.1205, "close": 0.1206, "volume": 13807.7, "quote_volume": 1665.8651, "trades": 43, "taker_buy_volume": 2426.4, "taker_buy_quote": 292.71733}, {"ts": 1768953180000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 52180.5, "quote_volume": 6292.90528, "trades": 61, "taker_buy_volume": 38148.6, "taker_buy_quote": 4600.72116}, {"ts": 1768953240000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 10714.6, "quote_volume": 1293.09143, "trades": 19, "taker_buy_volume": 2442.2, "taker_buy_quote": 294.77354}, {"ts": 1768953300000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1209, "volume": 14722.6, "quote_volume": 1778.15055, "trades": 42, "taker_buy_volume": 10977.7, "taker_buy_quote": 1326.14112}, {"ts": 1768953360000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1500.3, "quote_volume": 181.37127, "trades": 5, "taker_buy_volume": 1350.3, "taker_buy_quote": 163.25127}, {"ts": 1768953420000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 11345.8, "quote_volume": 1370.56372, "trades": 11, "taker_buy_volume": 236.0, "taker_buy_quote": 28.5088}, {"ts": 1768953480000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 40220.7, "quote_volume": 4857.91476, "trades": 43, "taker_buy_volume": 32381.7, "taker_buy_quote": 3911.70936}, {"ts": 1768953540000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 12990.9, "quote_volume": 1568.00163, "trades": 23, "taker_buy_volume": 8142.2, "taker_buy_quote": 982.76354}, {"ts": 1768953600000, "open": 0.1207, "high": 0.1211, "low": 0.1207, "close": 0.1211, "volume": 43106.5, "quote_volume": 5211.86895, "trades": 89, "taker_buy_volume": 36570.8, "taker_buy_quote": 4421.9132}, {"ts": 1768953660000, "open": 0.121, "high": 0.1213, "low": 0.121, "close": 0.1212, "volume": 149607.4, "quote_volume": 18139.32414, "trades": 108, "taker_buy_volume": 97117.4, "taker_buy_quote": 11774.92444}, {"ts": 1768953720000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 153871.9, "quote_volume": 18650.19035, "trades": 65, "taker_buy_volume": 135208.1, "taker_buy_quote": 16387.34813}, {"ts": 1768953780000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 176647.2, "quote_volume": 21439.46504, "trades": 170, "taker_buy_volume": 118398.0, "taker_buy_quote": 14369.58969}, {"ts": 1768953840000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 59759.7, "quote_volume": 7254.12705, "trades": 65, "taker_buy_volume": 46161.1, "taker_buy_quote": 5604.61687}, {"ts": 1768953900000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 25687.1, "quote_volume": 3116.97931, "trades": 57, "taker_buy_volume": 3726.9, "taker_buy_quote": 452.1139}, {"ts": 1768953960000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 71618.8, "quote_volume": 8681.06525, "trades": 69, "taker_buy_volume": 68406.2, "taker_buy_quote": 8291.59668}, {"ts": 1768954020000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1214, "volume": 20384.4, "quote_volume": 2470.15153, "trades": 35, "taker_buy_volume": 13055.9, "taker_buy_quote": 1582.65782}, {"ts": 1768954080000, "open": 0.1213, "high": 0.1213, "low": 0.121, "close": 0.1211, "volume": 88179.7, "quote_volume": 10680.72633, "trades": 75, "taker_buy_volume": 3695.2, "taker_buy_quote": 447.48872}, {"ts": 1768954140000, "open": 0.121, "high": 0.1212, "low": 0.1209, "close": 0.1212, "volume": 120400.6, "quote_volume": 14571.74355, "trades": 109, "taker_buy_volume": 34816.2, "taker_buy_quote": 4213.06694}, {"ts": 1768954200000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 43223.1, "quote_volume": 5234.31741, "trades": 152, "taker_buy_volume": 18539.6, "taker_buy_quote": 2245.14556}, {"ts": 1768954260000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 45142.1, "quote_volume": 5464.32097, "trades": 50, "taker_buy_volume": 3312.6, "taker_buy_quote": 401.03615}, {"ts": 1768954320000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 46228.2, "quote_volume": 5606.81256, "trades": 86, "taker_buy_volume": 43395.1, "taker_buy_quote": 5262.89943}, {"ts": 1768954380000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 2241.7, "quote_volume": 272.02668, "trades": 7, "taker_buy_volume": 1084.7, "taker_buy_quote": 131.68258}, {"ts": 1768954440000, "open": 0.1213, "high": 0.1213, "low": 0.121, "close": 0.1213, "volume": 36876.0, "quote_volume": 4469.93186, "trades": 134, "taker_buy_volume": 24170.1, "taker_buy_quote": 2930.90124}, {"ts": 1768954500000, "open": 0.1212, "high": 0.1213, "low": 0.121, "close": 0.121, "volume": 126911.5, "quote_volume": 15372.77839, "trades": 99, "taker_buy_volume": 44912.8, "taker_buy_quote": 5442.70629}, {"ts": 1768954560000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 38324.1, "quote_volume": 4637.2161, "trades": 19, "taker_buy_volume": 26934.4, "taker_buy_quote": 3259.0624}, {"ts": 1768954620000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 57417.8, "quote_volume": 6945.83829, "trades": 69, "taker_buy_volume": 42775.1, "taker_buy_quote": 5175.00494}, {"ts": 1768954680000, "open": 0.121, "high": 0.1214, "low": 0.121, "close": 0.1214, "volume": 167044.1, "quote_volume": 20265.16292, "trades": 96, "taker_buy_volume": 154742.2, "taker_buy_quote": 18772.20538}, {"ts": 1768954740000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 19548.4, "quote_volume": 2374.15806, "trades": 14, "taker_buy_volume": 19038.0, "taker_buy_quote": 2312.2375}, {"ts": 1768954800000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 80833.0, "quote_volume": 9818.81677, "trades": 98, "taker_buy_volume": 48027.0, "taker_buy_quote": 5835.125}, {"ts": 1768954860000, "open": 0.1214, "high": 0.1217, "low": 0.1214, "close": 0.1217, "volume": 56516.2, "quote_volume": 6875.2362, "trades": 82, "taker_buy_volume": 44195.4, "taker_buy_quote": 5376.0167}, {"ts": 1768954920000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 29803.3, "quote_volume": 3623.74525, "trades": 49, "taker_buy_volume": 11641.2, "taker_buy_quote": 1416.04648}, {"ts": 1768954980000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955040000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 33652.9, "quote_volume": 4088.81829, "trades": 24, "taker_buy_volume": 22130.2, "taker_buy_quote": 2688.8193}, {"ts": 1768955100000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 37737.8, "quote_volume": 4585.13697, "trades": 27, "taker_buy_volume": 36221.5, "taker_buy_quote": 4400.91225}, {"ts": 1768955160000, "open": 0.1215, "high": 0.1216, "low": 0.1213, "close": 0.1216, "volume": 108838.0, "quote_volume": 13220.73676, "trades": 77, "taker_buy_volume": 67193.8, "taker_buy_quote": 8163.52439}, {"ts": 1768955220000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 2309.9, "quote_volume": 280.65285, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955280000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 43506.1, "quote_volume": 5285.99115, "trades": 48, "taker_buy_volume": 32604.3, "taker_buy_quote": 3961.42245}, {"ts": 1768955340000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 268909.9, "quote_volume": 32723.11879, "trades": 136, "taker_buy_volume": 176309.9, "taker_buy_quote": 21453.71639}, {"ts": 1768955400000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 68773.3, "quote_volume": 8381.08354, "trades": 177, "taker_buy_volume": 33811.4, "taker_buy_quote": 4120.97578}, {"ts": 1768955460000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1918.0, "quote_volume": 233.6124, "trades": 10, "taker_buy_volume": 821.0, "taker_buy_quote": 99.9978}, {"ts": 1768955520000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 2842.0, "quote_volume": 346.18204, "trades": 18, "taker_buy_volume": 2654.5, "taker_buy_quote": 323.34454}, {"ts": 1768955580000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 27717.8, "quote_volume": 3371.57438, "trades": 54, "taker_buy_volume": 11039.8, "taker_buy_quote": 1342.45624}, {"ts": 1768955640000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 52712.7, "quote_volume": 6416.72162, "trades": 58, "taker_buy_volume": 51068.4, "taker_buy_quote": 6216.77042}, {"ts": 1768955700000, "open": 0.1218, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 93620.3, "quote_volume": 11425.57836, "trades": 87, "taker_buy_volume": 74434.2, "taker_buy_quote": 9085.42229}, {"ts": 1768955760000, "open": 0.1221, "high": 0.1224, "low": 0.1221, "close": 0.1224, "volume": 170832.4, "quote_volume": 20881.782, "trades": 131, "taker_buy_volume": 115981.0, "taker_buy_quote": 14180.7176}, {"ts": 1768955820000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 107212.1, "quote_volume": 13133.27839, "trades": 101, "taker_buy_volume": 56905.1, "taker_buy_quote": 6970.87475}, {"ts": 1768955880000, "open": 0.1225, "high": 0.1227, "low": 0.1224, "close": 0.1227, "volume": 107877.9, "quote_volume": 13223.22097, "trades": 142, "taker_buy_volume": 91665.2, "taker_buy_quote": 11235.74315}, {"ts": 1768955940000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 53382.4, "quote_volume": 6553.42362, "trades": 69, "taker_buy_volume": 30145.0, "taker_buy_quote": 3700.7056}, {"ts": 1768956000000, "open": 0.1227, "high": 0.1227, "low": 0.1224, "close": 0.1225, "volume": 67870.8, "quote_volume": 8317.78437, "trades": 100, "taker_buy_volume": 41336.0, "taker_buy_quote": 5065.29126}, {"ts": 1768956060000, "open": 0.1225, "high": 0.1228, "low": 0.1225, "close": 0.1227, "volume": 21738.2, "quote_volume": 2667.01594, "trades": 45, "taker_buy_volume": 6363.4, "taker_buy_quote": 780.55268}, {"ts": 1768956120000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 33870.9, "quote_volume": 4152.57234, "trades": 20, "taker_buy_volume": 4489.7, "taker_buy_quote": 550.43722}, {"ts": 1768956180000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 11188.4, "quote_volume": 1371.21054, "trades": 16, "taker_buy_volume": 6219.0, "taker_buy_quote": 762.4494}, {"ts": 1768956240000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 37353.5, "quote_volume": 4582.94686, "trades": 42, "taker_buy_volume": 32748.3, "taker_buy_quote": 4018.21641}, {"ts": 1768956300000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 74357.8, "quote_volume": 9123.7123, "trades": 59, "taker_buy_volume": 19408.2, "taker_buy_quote": 2381.39638}, {"ts": 1768956360000, "open": 0.1226, "high": 0.1229, "low": 0.1226, "close": 0.1229, "volume": 30745.8, "quote_volume": 3774.95925, "trades": 93, "taker_buy_volume": 27114.8, "taker_buy_quote": 3329.45149}, {"ts": 1768956420000, "open": 0.1229, "high": 0.1236, "low": 0.1229, "close": 0.1236, "volume": 165422.1, "quote_volume": 20397.359, "trades": 276, "taker_buy_volume": 135475.9, "taker_buy_quote": 16703.17206}, {"ts": 1768956480000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 70400.0, "quote_volume": 8682.88873, "trades": 69, "taker_buy_volume": 35110.3, "taker_buy_quote": 4329.75572}, {"ts": 1768956540000, "open": 0.1233, "high": 0.1236, "low": 0.1232, "close": 0.1236, "volume": 91732.5, "quote_volume": 11320.75628, "trades": 101, "taker_buy_volume": 75979.7, "taker_buy_quote": 9378.01361}, {"ts": 1768956600000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 196747.6, "quote_volume": 24272.31602, "trades": 213, "taker_buy_volume": 101055.9, "taker_buy_quote": 12464.64095}, {"ts": 1768956660000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 34148.8, "quote_volume": 4210.30614, "trades": 89, "taker_buy_volume": 22248.9, "taker_buy_quote": 2743.29858}, {"ts": 1768956720000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 44905.7, "quote_volume": 5541.33532, "trades": 47, "taker_buy_volume": 37216.9, "taker_buy_quote": 4592.56546}, {"ts": 1768956780000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 11971.9, "quote_volume": 1476.95974, "trades": 43, "taker_buy_volume": 3572.8, "taker_buy_quote": 440.88352}, {"ts": 1768956840000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 38955.5, "quote_volume": 4807.1087, "trades": 30, "taker_buy_volume": 22397.2, "taker_buy_quote": 2763.81448}, {"ts": 1768956900000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 75805.5, "quote_volume": 9347.35936, "trades": 101, "taker_buy_volume": 24298.2, "taker_buy_quote": 2995.97418}, {"ts": 1768956960000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 68326.7, "quote_volume": 8417.82654, "trades": 58, "taker_buy_volume": 26458.1, "taker_buy_quote": 3259.63792}, {"ts": 1768957020000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 7393.0, "quote_volume": 910.509, "trades": 27, "taker_buy_volume": 2018.5, "taker_buy_quote": 248.6792}, {"ts": 1768957080000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 11341.5, "quote_volume": 1397.09082, "trades": 32, "taker_buy_volume": 2498.3, "taker_buy_quote": 307.80316}, {"ts": 1768957140000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 21898.0, "quote_volume": 2697.7288, "trades": 21, "taker_buy_volume": 12655.8, "taker_buy_quote": 1560.01398}, {"ts": 1768957200000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 112407.2, "quote_volume": 13848.60255, "trades": 43, "taker_buy_volume": 1656.8, "taker_buy_quote": 204.15831}, {"ts": 1768957260000, "open": 0.1233, "high": 0.1237, "low": 0.1233, "close": 0.1235, "volume": 100444.0, "quote_volume": 12403.85314, "trades": 104, "taker_buy_volume": 77695.2, "taker_buy_quote": 9593.15164}, {"ts": 1768957320000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 8766.3, "quote_volume": 1083.13632, "trades": 27, "taker_buy_volume": 8766.3, "taker_buy_quote": 1083.13632}, {"ts": 1768957380000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 3266.9, "quote_volume": 403.75996, "trades": 15, "taker_buy_volume": 2978.1, "taker_buy_quote": 368.09316}, {"ts": 1768957440000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 61733.6, "quote_volume": 7632.03188, "trades": 77, "taker_buy_volume": 34433.1, "taker_buy_quote": 4257.73058}, {"ts": 1768957500000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 22515.4, "quote_volume": 2780.61918, "trades": 25, "taker_buy_volume": 17751.9, "taker_buy_quote": 2192.40578}, {"ts": 1768957560000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 28855.8, "quote_volume": 3563.20088, "trades": 55, "taker_buy_volume": 3548.8, "taker_buy_quote": 438.14285}, {"ts": 1768957620000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 29130.5, "quote_volume": 3598.75738, "trades": 49, "taker_buy_volume": 11418.9, "taker_buy_quote": 1411.36142}, {"ts": 1768957680000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 1249.8, "quote_volume": 154.65103, "trades": 13, "taker_buy_volume": 507.7, "taker_buy_quote": 62.85326}, {"ts": 1768957740000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 6362.2, "quote_volume": 787.62131, "trades": 13, "taker_buy_volume": 5655.9, "taker_buy_quote": 700.20042}, {"ts": 1768957800000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.1241, "volume": 50305.8, "quote_volume": 6238.27163, "trades": 80, "taker_buy_volume": 42699.1, "taker_buy_quote": 5295.60317}, {"ts": 1768957860000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 22545.1, "quote_volume": 2799.1959, "trades": 53, "taker_buy_volume": 10764.0, "taker_buy_quote": 1336.36117}, {"ts": 1768957920000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 5154.7, "quote_volume": 640.18018, "trades": 14, "taker_buy_volume": 4819.1, "taker_buy_quote": 598.53222}, {"ts": 1768957980000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 40862.6, "quote_volume": 5073.36791, "trades": 43, "taker_buy_volume": 36796.0, "taker_buy_quote": 4568.72336}, {"ts": 1768958040000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 52989.2, "quote_volume": 6588.5298, "trades": 58, "taker_buy_volume": 37946.8, "taker_buy_quote": 4719.17692}, {"ts": 1768958100000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 160132.8, "quote_volume": 19924.02292, "trades": 157, "taker_buy_volume": 25405.3, "taker_buy_quote": 3161.17277}, {"ts": 1768958160000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 4691.3, "quote_volume": 583.11838, "trades": 34, "taker_buy_volume": 3125.5, "taker_buy_quote": 388.49965}, {"ts": 1768958220000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 12196.9, "quote_volume": 1516.10058, "trades": 24, "taker_buy_volume": 4880.4, "taker_buy_quote": 606.65963}, {"ts": 1768958280000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 12228.7, "quote_volume": 1521.23319, "trades": 17, "taker_buy_volume": 12057.8, "taker_buy_quote": 1499.99032}, {"ts": 1768958340000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 587.3, "quote_volume": 73.03414, "trades": 6, "taker_buy_volume": 327.5, "taker_buy_quote": 40.741}, {"ts": 1768958400000, "open": 0.1244, "high": 0.1245, "low": 0.1241, "close": 0.1241, "volume": 57206.7, "quote_volume": 7114.59644, "trades": 95, "taker_buy_volume": 15302.2, "taker_buy_quote": 1903.59446}, {"ts": 1768958460000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 84692.0, "quote_volume": 10508.78041, "trades": 88, "taker_buy_volume": 22013.7, "taker_buy_quote": 2731.90017}, {"ts": 1768958520000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 18835.6, "quote_volume": 2333.73084, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958580000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 20945.6, "quote_volume": 2595.19589, "trades": 22, "taker_buy_volume": 20764.1, "taker_buy_quote": 2572.72619}, {"ts": 1768958640000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 2684.2, "quote_volume": 332.57721, "trades": 13, "taker_buy_volume": 48.3, "taker_buy_quote": 5.9892}, {"ts": 1768958700000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 49205.8, "quote_volume": 6091.69507, "trades": 33, "taker_buy_volume": 15022.9, "taker_buy_quote": 1860.69881}, {"ts": 1768958760000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 21634.0, "quote_volume": 2676.06174, "trades": 28, "taker_buy_volume": 2627.6, "taker_buy_quote": 325.03412}, {"ts": 1768958820000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 615.8, "quote_volume": 76.12154, "trades": 3, "taker_buy_volume": 86.6, "taker_buy_quote": 10.71242}, {"ts": 1768958880000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 32274.5, "quote_volume": 3992.38531, "trades": 88, "taker_buy_volume": 9902.9, "taker_buy_quote": 1225.01839}, {"ts": 1768958940000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 39186.0, "quote_volume": 4853.21127, "trades": 67, "taker_buy_volume": 32865.7, "taker_buy_quote": 4070.82608}, {"ts": 1768959000000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 48975.3, "quote_volume": 6071.81842, "trades": 59, "taker_buy_volume": 18778.6, "taker_buy_quote": 2329.78912}, {"ts": 1768959060000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 27806.9, "quote_volume": 3448.26918, "trades": 18, "taker_buy_volume": 13028.1, "taker_buy_quote": 1616.49279}, {"ts": 1768959120000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 18133.4, "quote_volume": 2250.35494, "trades": 29, "taker_buy_volume": 2764.4, "taker_buy_quote": 343.06204}, {"ts": 1768959180000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 115965.6, "quote_volume": 14368.30974, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959240000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 10585.3, "quote_volume": 1311.51867, "trades": 24, "taker_buy_volume": 10585.3, "taker_buy_quote": 1311.51867}, {"ts": 1768959300000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 29828.3, "quote_volume": 3698.7092, "trades": 66, "taker_buy_volume": 24886.7, "taker_buy_quote": 3085.9508}, {"ts": 1768959360000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 16958.4, "quote_volume": 2102.88388, "trades": 45, "taker_buy_volume": 4264.8, "taker_buy_quote": 528.87748}, {"ts": 1768959420000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 29902.5, "quote_volume": 3711.56106, "trades": 100, "taker_buy_volume": 22040.7, "taker_buy_quote": 2735.98493}, {"ts": 1768959480000, "open": 0.1243, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 153120.5, "quote_volume": 19000.55647, "trades": 149, "taker_buy_volume": 98241.8, "taker_buy_quote": 12190.14051}, {"ts": 1768959540000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 72505.3, "quote_volume": 8997.86455, "trades": 68, "taker_buy_volume": 69624.5, "taker_buy_quote": 8640.40648}, {"ts": 1768959600000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 37658.3, "quote_volume": 4670.65729, "trades": 40, "taker_buy_volume": 16827.7, "taker_buy_quote": 2087.49721}, {"ts": 1768959660000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 34020.3, "quote_volume": 4221.90249, "trades": 158, "taker_buy_volume": 33852.9, "taker_buy_quote": 4201.14489}, {"ts": 1768959720000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 50188.4, "quote_volume": 6223.36172, "trades": 42, "taker_buy_volume": 8165.0, "taker_buy_quote": 1012.46979}, {"ts": 1768959780000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 178780.2, "quote_volume": 22142.0652, "trades": 123, "taker_buy_volume": 117846.2, "taker_buy_quote": 14594.82826}, {"ts": 1768959840000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 36617.3, "quote_volume": 4533.22174, "trades": 25, "taker_buy_volume": 20450.1, "taker_buy_quote": 2531.72238}, {"ts": 1768959900000, "open": 0.1238, "high": 0.1238, "low": 0.1234, "close": 0.1234, "volume": 97699.3, "quote_volume": 12071.50395, "trades": 81, "taker_buy_volume": 12538.1, "taker_buy_quote": 1548.5005}, {"ts": 1768959960000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 67738.5, "quote_volume": 8365.09685, "trades": 27, "taker_buy_volume": 51158.6, "taker_buy_quote": 6318.0871}, {"ts": 1768960020000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 11691.0, "quote_volume": 1443.8385, "trades": 19, "taker_buy_volume": 10422.3, "taker_buy_quote": 1287.15405}, {"ts": 1768960080000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 62841.0, "quote_volume": 7772.7638, "trades": 90, "taker_buy_volume": 53462.6, "taker_buy_quote": 6613.2823}, {"ts": 1768960140000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 35727.8, "quote_volume": 4419.56477, "trades": 38, "taker_buy_volume": 12573.9, "taker_buy_quote": 1555.39143}, {"ts": 1768960200000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 46904.1, "quote_volume": 5801.85096, "trades": 64, "taker_buy_volume": 24569.9, "taker_buy_quote": 3039.29663}, {"ts": 1768960260000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 10515.1, "quote_volume": 1300.65881, "trades": 35, "taker_buy_volume": 9732.6, "taker_buy_quote": 1203.93222}, {"ts": 1768960320000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 23506.6, "quote_volume": 2912.10567, "trades": 42, "taker_buy_volume": 6956.8, "taker_buy_quote": 861.59511}, {"ts": 1768960380000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 12123.1, "quote_volume": 1500.57025, "trades": 27, "taker_buy_volume": 6005.4, "taker_buy_quote": 743.49623}, {"ts": 1768960440000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 24854.5, "quote_volume": 3071.99154, "trades": 16, "taker_buy_volume": 6585.2, "taker_buy_quote": 813.93072}, {"ts": 1768960500000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 47242.3, "quote_volume": 5832.39912, "trades": 28, "taker_buy_volume": 8294.7, "taker_buy_quote": 1024.39545}, {"ts": 1768960560000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 9021.8, "quote_volume": 1113.26256, "trades": 24, "taker_buy_volume": 8746.2, "taker_buy_quote": 1079.28108}, {"ts": 1768960620000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 32211.9, "quote_volume": 3975.53562, "trades": 31, "taker_buy_volume": 29112.2, "taker_buy_quote": 3593.03264}, {"ts": 1768960680000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 50849.8, "quote_volume": 6282.45095, "trades": 205, "taker_buy_volume": 47733.6, "taker_buy_quote": 5897.60025}, {"ts": 1768960740000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 18609.2, "quote_volume": 2298.26654, "trades": 18, "taker_buy_volume": 7340.1, "taker_buy_quote": 906.53269}, {"ts": 1768960800000, "open": 0.1235, "high": 0.1239, "low": 0.1235, "close": 0.1238, "volume": 31029.1, "quote_volume": 3841.94406, "trades": 115, "taker_buy_volume": 13430.1, "taker_buy_quote": 1661.74709}, {"ts": 1768960860000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.124, "volume": 38349.1, "quote_volume": 4752.52517, "trades": 58, "taker_buy_volume": 36952.1, "taker_buy_quote": 4579.29717}, {"ts": 1768960920000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 38279.8, "quote_volume": 4744.60262, "trades": 96, "taker_buy_volume": 26329.0, "taker_buy_quote": 3263.0711}, {"ts": 1768960980000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 26211.8, "quote_volume": 3250.62084, "trades": 59, "taker_buy_volume": 11835.7, "taker_buy_quote": 1468.03372}, {"ts": 1768961040000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 69584.8, "quote_volume": 8628.48557, "trades": 58, "taker_buy_volume": 61421.8, "taker_buy_quote": 7616.31133}, {"ts": 1768961100000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 67339.1, "quote_volume": 8347.13558, "trades": 135, "taker_buy_volume": 44799.8, "taker_buy_quote": 5553.10441}, {"ts": 1768961160000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 51482.4, "quote_volume": 6398.16285, "trades": 72, "taker_buy_volume": 41663.5, "taker_buy_quote": 5178.31857}, {"ts": 1768961220000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 31878.1, "quote_volume": 3954.24032, "trades": 33, "taker_buy_volume": 1821.7, "taker_buy_quote": 226.08985}, {"ts": 1768961280000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 7575.1, "quote_volume": 940.03036, "trades": 14, "taker_buy_volume": 7179.6, "taker_buy_quote": 890.98836}, {"ts": 1768961340000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 10624.1, "quote_volume": 1318.38168, "trades": 10, "taker_buy_volume": 9932.8, "taker_buy_quote": 1232.66048}, {"ts": 1768961400000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 38228.3, "quote_volume": 4737.43212, "trades": 57, "taker_buy_volume": 30825.2, "taker_buy_quote": 3819.62243}, {"ts": 1768961460000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 16097.6, "quote_volume": 1994.78616, "trades": 57, "taker_buy_volume": 13611.6, "taker_buy_quote": 1686.77076}, {"ts": 1768961520000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 5697.1, "quote_volume": 705.9198, "trades": 24, "taker_buy_volume": 3729.4, "taker_buy_quote": 462.12177}, {"ts": 1768961580000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 41602.0, "quote_volume": 5160.22605, "trades": 84, "taker_buy_volume": 33049.0, "taker_buy_quote": 4099.39908}, {"ts": 1768961640000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 18791.4, "quote_volume": 2330.1336, "trades": 26, "taker_buy_volume": 16410.6, "taker_buy_quote": 2034.9144}, {"ts": 1768961700000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 7406.1, "quote_volume": 917.87667, "trades": 38, "taker_buy_volume": 1533.8, "taker_buy_quote": 190.1912}, {"ts": 1768961760000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 31041.2, "quote_volume": 3847.37431, "trades": 46, "taker_buy_volume": 28718.7, "taker_buy_quote": 3559.6215}, {"ts": 1768961820000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 5982.0, "quote_volume": 741.48461, "trades": 10, "taker_buy_volume": 3148.1, "taker_buy_quote": 390.3644}, {"ts": 1768961880000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 16123.2, "quote_volume": 1996.98395, "trades": 42, "taker_buy_volume": 1781.7, "taker_buy_quote": 220.57446}, {"ts": 1768961940000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 14944.1, "quote_volume": 1850.49453, "trades": 37, "taker_buy_volume": 14795.6, "taker_buy_quote": 1832.11989}, {"ts": 1768962000000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 34191.0, "quote_volume": 4236.66286, "trades": 44, "taker_buy_volume": 24149.9, "taker_buy_quote": 2992.57934}, {"ts": 1768962060000, "open": 0.1239, "high": 0.1242, "low": 0.1239, "close": 0.124, "volume": 29252.9, "quote_volume": 3628.37472, "trades": 36, "taker_buy_volume": 24912.6, "taker_buy_quote": 3089.99947}, {"ts": 1768962120000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 567.1, "quote_volume": 70.35376, "trades": 5, "taker_buy_volume": 333.6, "taker_buy_quote": 41.39976}, {"ts": 1768962180000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 32260.4, "quote_volume": 3994.87914, "trades": 29, "taker_buy_volume": 6914.6, "taker_buy_quote": 856.16381}, {"ts": 1768962240000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 48675.0, "quote_volume": 6022.11082, "trades": 44, "taker_buy_volume": 12058.3, "taker_buy_quote": 1492.62503}, {"ts": 1768962300000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 87420.6, "quote_volume": 10820.60057, "trades": 87, "taker_buy_volume": 66348.0, "taker_buy_quote": 8212.79761}, {"ts": 1768962360000, "open": 0.1239, "high": 0.1239, "low": 0.1236, "close": 0.1236, "volume": 85749.9, "quote_volume": 10610.33853, "trades": 68, "taker_buy_volume": 35874.8, "taker_buy_quote": 4441.61239}, {"ts": 1768962420000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 18466.8, "quote_volume": 2284.29066, "trades": 29, "taker_buy_volume": 4323.2, "taker_buy_quote": 534.77984}, {"ts": 1768962480000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 13487.7, "quote_volume": 1668.42849, "trades": 8, "taker_buy_volume": 6910.9, "taker_buy_quote": 854.87833}, {"ts": 1768962540000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 30937.7, "quote_volume": 3830.08726, "trades": 29, "taker_buy_volume": 29662.3, "taker_buy_quote": 3672.19274}, {"ts": 1768962600000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 21838.2, "quote_volume": 2701.54463, "trades": 39, "taker_buy_volume": 10061.6, "taker_buy_quote": 1244.77921}, {"ts": 1768962660000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 55516.3, "quote_volume": 6860.04401, "trades": 48, "taker_buy_volume": 8844.4, "taker_buy_quote": 1094.05228}, {"ts": 1768962720000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 44968.1, "quote_volume": 5553.81085, "trades": 38, "taker_buy_volume": 18419.7, "taker_buy_quote": 2275.08345}, {"ts": 1768962780000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 33853.4, "quote_volume": 4182.39377, "trades": 47, "taker_buy_volume": 16456.4, "taker_buy_quote": 2033.99405}, {"ts": 1768962840000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 25974.3, "quote_volume": 3205.1743, "trades": 28, "taker_buy_volume": 7954.9, "taker_buy_quote": 981.63466}, {"ts": 1768962900000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 28289.7, "quote_volume": 3488.63663, "trades": 34, "taker_buy_volume": 5653.0, "taker_buy_quote": 697.13977}, {"ts": 1768962960000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 43738.5, "quote_volume": 5389.51001, "trades": 57, "taker_buy_volume": 17946.4, "taker_buy_quote": 2211.90623}, {"ts": 1768963020000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 55219.9, "quote_volume": 6813.89232, "trades": 33, "taker_buy_volume": 51361.3, "taker_buy_quote": 6337.98442}, {"ts": 1768963080000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 16065.7, "quote_volume": 1980.89489, "trades": 28, "taker_buy_volume": 12145.4, "taker_buy_quote": 1497.52782}, {"ts": 1768963140000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963200000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 24319.7, "quote_volume": 2998.88235, "trades": 45, "taker_buy_volume": 22011.7, "taker_buy_quote": 2714.30595}, {"ts": 1768963260000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 19118.9, "quote_volume": 2359.23888, "trades": 34, "taker_buy_volume": 9445.6, "taker_buy_quote": 1165.58704}, {"ts": 1768963320000, "open": 0.1234, "high": 0.1236, "low": 0.1233, "close": 0.1233, "volume": 89777.6, "quote_volume": 11078.59242, "trades": 115, "taker_buy_volume": 22389.5, "taker_buy_quote": 2764.38857}, {"ts": 1768963380000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 4068.6, "quote_volume": 502.05714, "trades": 17, "taker_buy_volume": 3911.1, "taker_buy_quote": 482.62974}, {"ts": 1768963440000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 3951.4, "quote_volume": 487.60761, "trades": 12, "taker_buy_volume": 3763.6, "taker_buy_quote": 464.43309}, {"ts": 1768963500000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 21083.7, "quote_volume": 2601.01894, "trades": 42, "taker_buy_volume": 11043.8, "taker_buy_quote": 1362.85592}, {"ts": 1768963560000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 40675.2, "quote_volume": 5017.66276, "trades": 30, "taker_buy_volume": 12005.6, "taker_buy_quote": 1481.49104}, {"ts": 1768963620000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 536.1, "quote_volume": 66.14503, "trades": 8, "taker_buy_volume": 251.2, "taker_buy_quote": 30.99808}, {"ts": 1768963680000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 149068.9, "quote_volume": 18372.15173, "trades": 66, "taker_buy_volume": 16901.3, "taker_buy_quote": 2082.82917}, {"ts": 1768963740000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 23876.2, "quote_volume": 2940.12136, "trades": 34, "taker_buy_volume": 5103.3, "taker_buy_quote": 628.73548}, {"ts": 1768963800000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 25444.8, "quote_volume": 3132.37606, "trades": 42, "taker_buy_volume": 21526.5, "taker_buy_quote": 2650.03333}, {"ts": 1768963860000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 264.1, "quote_volume": 32.53712, "trades": 2, "taker_buy_volume": 264.1, "taker_buy_quote": 32.53712}, {"ts": 1768963920000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 175875.0, "quote_volume": 21633.19718, "trades": 147, "taker_buy_volume": 49255.3, "taker_buy_quote": 6060.76303}, {"ts": 1768963980000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 1924.9, "quote_volume": 236.73539, "trades": 14, "taker_buy_volume": 406.5, "taker_buy_quote": 49.9995}, {"ts": 1768964040000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 187387.1, "quote_volume": 23047.5668, "trades": 112, "taker_buy_volume": 171691.9, "taker_buy_quote": 21118.09882}, {"ts": 1768964100000, "open": 0.1229, "high": 0.1232, "low": 0.1229, "close": 0.1232, "volume": 355932.8, "quote_volume": 43789.48625, "trades": 138, "taker_buy_volume": 333156.0, "taker_buy_quote": 40988.11553}, {"ts": 1768964160000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 8428.0, "quote_volume": 1037.45676, "trades": 21, "taker_buy_volume": 5251.7, "taker_buy_quote": 646.48427}, {"ts": 1768964220000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 4381.5, "quote_volume": 538.97955, "trades": 34, "taker_buy_volume": 1440.4, "taker_buy_quote": 177.26872}, {"ts": 1768964280000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 2212.2, "quote_volume": 271.97652, "trades": 11, "taker_buy_volume": 971.4, "taker_buy_quote": 119.4822}, {"ts": 1768964340000, "open": 0.123, "high": 0.1233, "low": 0.123, "close": 0.1233, "volume": 61047.5, "quote_volume": 7520.26339, "trades": 101, "taker_buy_volume": 42048.4, "taker_buy_quote": 5177.6923}, {"ts": 1768964400000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 19115.6, "quote_volume": 2357.81447, "trades": 58, "taker_buy_volume": 12221.9, "taker_buy_quote": 1507.45176}, {"ts": 1768964460000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 7752.9, "quote_volume": 956.52802, "trades": 18, "taker_buy_volume": 5864.3, "taker_buy_quote": 723.66364}, {"ts": 1768964520000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 19224.4, "quote_volume": 2375.37962, "trades": 49, "taker_buy_volume": 17445.1, "taker_buy_quote": 2155.64508}, {"ts": 1768964580000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 21747.3, "quote_volume": 2688.17031, "trades": 42, "taker_buy_volume": 7369.4, "taker_buy_quote": 911.06187}, {"ts": 1768964640000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 144573.1, "quote_volume": 17872.79395, "trades": 61, "taker_buy_volume": 28803.0, "taker_buy_quote": 3562.16441}, {"ts": 1768964700000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 4800.2, "quote_volume": 592.5445, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964760000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 9062.8, "quote_volume": 1118.34952, "trades": 15, "taker_buy_volume": 9062.8, "taker_buy_quote": 1118.34952}, {"ts": 1768964820000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 7712.5, "quote_volume": 952.4749, "trades": 24, "taker_buy_volume": 7524.0, "taker_buy_quote": 929.214}, {"ts": 1768964880000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 137.7, "quote_volume": 17.01415, "trades": 2, "taker_buy_volume": 82.0, "taker_buy_quote": 10.1352}, {"ts": 1768964940000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 61446.4, "quote_volume": 7588.67312, "trades": 45, "taker_buy_volume": 2710.7, "taker_buy_quote": 334.82256}, {"ts": 1768965000000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 13293.7, "quote_volume": 1640.85409, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965060000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 4553.7, "quote_volume": 561.19505, "trades": 19, "taker_buy_volume": 414.1, "taker_buy_quote": 51.05853}, {"ts": 1768965120000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 8584.4, "quote_volume": 1058.02799, "trades": 7, "taker_buy_volume": 4299.1, "taker_buy_quote": 530.07903}, {"ts": 1768965180000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 38007.0, "quote_volume": 4689.0374, "trades": 63, "taker_buy_volume": 31834.4, "taker_buy_quote": 3927.33856}, {"ts": 1768965240000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 31178.2, "quote_volume": 3852.19181, "trades": 47, "taker_buy_volume": 27485.6, "taker_buy_quote": 3396.5168}, {"ts": 1768965300000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 34144.9, "quote_volume": 4216.93664, "trades": 43, "taker_buy_volume": 7039.0, "taker_buy_quote": 869.35799}, {"ts": 1768965360000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 8909.2, "quote_volume": 1100.29509, "trades": 16, "taker_buy_volume": 7862.8, "taker_buy_quote": 971.06469}, {"ts": 1768965420000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 70117.9, "quote_volume": 8656.83546, "trades": 69, "taker_buy_volume": 54019.2, "taker_buy_quote": 6669.43616}, {"ts": 1768965480000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 5769.3, "quote_volume": 712.49764, "trades": 26, "taker_buy_volume": 3955.2, "taker_buy_quote": 488.47142}, {"ts": 1768965540000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 6241.0, "quote_volume": 770.31472, "trades": 21, "taker_buy_volume": 297.4, "taker_buy_quote": 36.71418}, {"ts": 1768965600000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 8553.3, "quote_volume": 1054.62675, "trades": 6, "taker_buy_volume": 48.6, "taker_buy_quote": 5.99724}, {"ts": 1768965660000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 478.5, "quote_volume": 58.99905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965720000, "open": 0.1234, "high": 0.1238, "low": 0.1234, "close": 0.1238, "volume": 435720.4, "quote_volume": 53839.6051, "trades": 215, "taker_buy_volume": 292924.2, "taker_buy_quote": 36202.15524}, {"ts": 1768965780000, "open": 0.1239, "high": 0.1244, "low": 0.1238, "close": 0.1243, "volume": 2345954.7, "quote_volume": 291501.46606, "trades": 344, "taker_buy_volume": 2111221.5, "taker_buy_quote": 262343.33976}, {"ts": 1768965840000, "open": 0.1244, "high": 0.1246, "low": 0.1243, "close": 0.1245, "volume": 143363.7, "quote_volume": 17842.78029, "trades": 113, "taker_buy_volume": 105252.6, "taker_buy_quote": 13098.81901}, {"ts": 1768965900000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 36333.7, "quote_volume": 4523.54565, "trades": 30, "taker_buy_volume": 20105.2, "taker_buy_quote": 2503.0974}, {"ts": 1768965960000, "open": 0.1246, "high": 0.1246, "low": 0.1243, "close": 0.1243, "volume": 284203.6, "quote_volume": 35364.69782, "trades": 71, "taker_buy_volume": 23295.8, "taker_buy_quote": 2902.6368}, {"ts": 1768966020000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 7542.6, "quote_volume": 937.54518, "trades": 15, "taker_buy_volume": 4984.7, "taker_buy_quote": 619.59821}, {"ts": 1768966080000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 129.1, "quote_volume": 16.05129, "trades": 4, "taker_buy_volume": 41.6, "taker_buy_quote": 5.17504}, {"ts": 1768966140000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 381.3, "quote_volume": 47.41664, "trades": 8, "taker_buy_volume": 210.5, "taker_buy_quote": 26.1862}, {"ts": 1768966200000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 8030.8, "quote_volume": 998.0246, "trades": 14, "taker_buy_volume": 138.4, "taker_buy_quote": 17.20312}, {"ts": 1768966260000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 19810.9, "quote_volume": 2462.20355, "trades": 38, "taker_buy_volume": 11329.8, "taker_buy_quote": 1408.29414}, {"ts": 1768966320000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 4117.2, "quote_volume": 511.66876, "trades": 16, "taker_buy_volume": 4117.2, "taker_buy_quote": 511.66876}, {"ts": 1768966380000, "open": 0.1244, "high": 0.1247, "low": 0.1244, "close": 0.1247, "volume": 43900.3, "quote_volume": 5465.81529, "trades": 100, "taker_buy_volume": 43654.3, "taker_buy_quote": 5435.20436}, {"ts": 1768966440000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 130293.8, "quote_volume": 16266.39345, "trades": 76, "taker_buy_volume": 112715.9, "taker_buy_quote": 14071.89843}, {"ts": 1768966500000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 11055.7, "quote_volume": 1380.81272, "trades": 27, "taker_buy_volume": 3793.9, "taker_buy_quote": 473.85811}, {"ts": 1768966560000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 51035.5, "quote_volume": 6369.29234, "trades": 31, "taker_buy_volume": 2156.7, "taker_buy_quote": 269.37183}, {"ts": 1768966620000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 400.0, "quote_volume": 49.92, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 49.92}, {"ts": 1768966680000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 48375.2, "quote_volume": 6027.86233, "trades": 49, "taker_buy_volume": 8159.6, "taker_buy_quote": 1016.68616}, {"ts": 1768966740000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 15408.6, "quote_volume": 1919.91156, "trades": 26, "taker_buy_volume": 11251.5, "taker_buy_quote": 1401.9369}, {"ts": 1768966800000, "open": 0.1246, "high": 0.125, "low": 0.1246, "close": 0.125, "volume": 91210.8, "quote_volume": 11379.35395, "trades": 64, "taker_buy_volume": 79943.9, "taker_buy_quote": 9974.59905}, {"ts": 1768966860000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 32570.3, "quote_volume": 4065.84997, "trades": 37, "taker_buy_volume": 15047.1, "taker_buy_quote": 1878.06077}, {"ts": 1768966920000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 12664.0, "quote_volume": 1581.72784, "trades": 28, "taker_buy_volume": 9934.3, "taker_buy_quote": 1240.79407}, {"ts": 1768966980000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 6258.9, "quote_volume": 781.51381, "trades": 26, "taker_buy_volume": 3249.2, "taker_buy_quote": 405.84662}, {"ts": 1768967040000, "open": 0.1249, "high": 0.1252, "low": 0.1249, "close": 0.1249, "volume": 128233.7, "quote_volume": 16031.43999, "trades": 79, "taker_buy_volume": 110007.4, "taker_buy_quote": 13752.31366}, {"ts": 1768967100000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 162331.1, "quote_volume": 20233.72834, "trades": 111, "taker_buy_volume": 49430.9, "taker_buy_quote": 6163.10103}, {"ts": 1768967160000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 5578.0, "quote_volume": 695.58382, "trades": 21, "taker_buy_volume": 4072.7, "taker_buy_quote": 507.88972}, {"ts": 1768967220000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 8147.5, "quote_volume": 1015.84409, "trades": 36, "taker_buy_volume": 3781.8, "taker_buy_quote": 471.60056}, {"ts": 1768967280000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 28061.6, "quote_volume": 3504.67991, "trades": 35, "taker_buy_volume": 12016.4, "taker_buy_quote": 1500.63443}, {"ts": 1768967340000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 104593.1, "quote_volume": 13050.25391, "trades": 73, "taker_buy_volume": 79794.3, "taker_buy_quote": 9954.86278}, {"ts": 1768967400000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 3585.1, "quote_volume": 446.81035, "trades": 19, "taker_buy_volume": 785.2, "taker_buy_quote": 97.83592}, {"ts": 1768967460000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 60329.1, "quote_volume": 7510.98421, "trades": 30, "taker_buy_volume": 1667.9, "taker_buy_quote": 207.66481}, {"ts": 1768967520000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 8437.8, "quote_volume": 1050.53831, "trades": 27, "taker_buy_volume": 7184.7, "taker_buy_quote": 894.53608}, {"ts": 1768967580000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 6283.5, "quote_volume": 782.30457, "trades": 13, "taker_buy_volume": 88.2, "taker_buy_quote": 10.98972}, {"ts": 1768967640000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 24114.2, "quote_volume": 3002.2179, "trades": 30, "taker_buy_volume": 12985.1, "taker_buy_quote": 1616.64495}, {"ts": 1768967700000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967760000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 153920.3, "quote_volume": 19184.19789, "trades": 108, "taker_buy_volume": 90881.5, "taker_buy_quote": 11325.65615}, {"ts": 1768967820000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 52211.9, "quote_volume": 6520.47167, "trades": 69, "taker_buy_volume": 33387.0, "taker_buy_quote": 4169.37503}, {"ts": 1768967880000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 5998.7, "quote_volume": 748.03789, "trades": 20, "taker_buy_volume": 499.0, "taker_buy_quote": 62.2253}, {"ts": 1768967940000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 476.0, "quote_volume": 59.32979, "trades": 4, "taker_buy_volume": 201.9, "taker_buy_quote": 25.17693}, {"ts": 1768968000000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 48257.3, "quote_volume": 6009.32953, "trades": 52, "taker_buy_volume": 31267.9, "taker_buy_quote": 3893.01406}, {"ts": 1768968060000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 7177.5, "quote_volume": 894.3165, "trades": 12, "taker_buy_volume": 7177.5, "taker_buy_quote": 894.3165}, {"ts": 1768968120000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 24139.9, "quote_volume": 3010.26492, "trades": 42, "taker_buy_volume": 13857.2, "taker_buy_quote": 1728.02849}, {"ts": 1768968180000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 17304.0, "quote_volume": 2157.82414, "trades": 18, "taker_buy_volume": 9776.0, "taker_buy_quote": 1219.08254}, {"ts": 1768968240000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 12898.7, "quote_volume": 1608.47907, "trades": 17, "taker_buy_volume": 195.0, "taker_buy_quote": 24.32768}, {"ts": 1768968300000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 109512.2, "quote_volume": 13670.66741, "trades": 68, "taker_buy_volume": 95634.5, "taker_buy_quote": 11937.47107}, {"ts": 1768968360000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 13903.3, "quote_volume": 1734.16305, "trades": 20, "taker_buy_volume": 4215.4, "taker_buy_quote": 526.08192}, {"ts": 1768968420000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 14034.0, "quote_volume": 1750.05602, "trades": 24, "taker_buy_volume": 1478.1, "taker_buy_quote": 184.33529}, {"ts": 1768968480000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 2580.2, "quote_volume": 321.71503, "trades": 17, "taker_buy_volume": 410.4, "taker_buy_quote": 51.17688}, {"ts": 1768968540000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 15826.5, "quote_volume": 1973.56455, "trades": 18, "taker_buy_volume": 15826.5, "taker_buy_quote": 1973.56455}, {"ts": 1768968600000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 84045.0, "quote_volume": 10494.59094, "trades": 38, "taker_buy_volume": 83907.5, "taker_buy_quote": 10477.42574}, {"ts": 1768968660000, "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1247, "volume": 31383.8, "quote_volume": 3916.29969, "trades": 42, "taker_buy_volume": 7951.3, "taker_buy_quote": 992.52512}, {"ts": 1768968720000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 8106.5, "quote_volume": 1010.90137, "trades": 18, "taker_buy_volume": 4546.5, "taker_buy_quote": 566.96937}, {"ts": 1768968780000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 37770.3, "quote_volume": 4710.14081, "trades": 19, "taker_buy_volume": 37683.0, "taker_buy_quote": 4699.24577}, {"ts": 1768968840000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 29902.5, "quote_volume": 3731.84308, "trades": 16, "taker_buy_volume": 110.8, "taker_buy_quote": 13.83892}, {"ts": 1768968900000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 7819.3, "quote_volume": 975.84244, "trades": 9, "taker_buy_volume": 5087.2, "taker_buy_quote": 634.88256}, {"ts": 1768968960000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 7518.7, "quote_volume": 938.38177, "trades": 13, "taker_buy_volume": 1902.5, "taker_buy_quote": 237.48001}, {"ts": 1768969020000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 216.7, "quote_volume": 27.0574, "trades": 3, "taker_buy_volume": 132.4, "taker_buy_quote": 16.53676}, {"ts": 1768969080000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 19205.0, "quote_volume": 2398.67388, "trades": 24, "taker_buy_volume": 18898.8, "taker_buy_quote": 2360.46012}, {"ts": 1768969140000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 11310.1, "quote_volume": 1412.64559, "trades": 14, "taker_buy_volume": 141.0, "taker_buy_quote": 17.625}, {"ts": 1768969200000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 21914.2, "quote_volume": 2737.00501, "trades": 29, "taker_buy_volume": 18495.8, "taker_buy_quote": 2310.20368}, {"ts": 1768969260000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 21101.2, "quote_volume": 2636.09472, "trades": 27, "taker_buy_volume": 5548.4, "taker_buy_quote": 693.55}, {"ts": 1768969320000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 14026.1, "quote_volume": 1753.08739, "trades": 20, "taker_buy_volume": 9706.0, "taker_buy_quote": 1213.25}, {"ts": 1768969380000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 5482.4, "quote_volume": 685.32221, "trades": 8, "taker_buy_volume": 222.1, "taker_buy_quote": 27.78471}, {"ts": 1768969440000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 14136.4, "quote_volume": 1767.01655, "trades": 21, "taker_buy_volume": 349.6, "taker_buy_quote": 43.7}, {"ts": 1768969500000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 12282.6, "quote_volume": 1535.29436, "trades": 22, "taker_buy_volume": 1455.6, "taker_buy_quote": 181.95}, {"ts": 1768969560000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 188.1, "quote_volume": 23.5031, "trades": 2, "taker_buy_volume": 94.1, "taker_buy_quote": 11.7625}, {"ts": 1768969620000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 1253.9, "quote_volume": 156.62011, "trades": 4, "taker_buy_volume": 80.0, "taker_buy_quote": 10.0}, {"ts": 1768969680000, "open": 0.1249, "high": 0.1253, "low": 0.1249, "close": 0.1253, "volume": 89809.8, "quote_volume": 11246.40744, "trades": 69, "taker_buy_volume": 71456.3, "taker_buy_quote": 8946.76329}, {"ts": 1768969740000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 8129.0, "quote_volume": 1018.54988, "trades": 21, "taker_buy_volume": 4561.1, "taker_buy_quote": 571.54424}, {"ts": 1768969800000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 7768.0, "quote_volume": 973.1347, "trades": 25, "taker_buy_volume": 4462.3, "taker_buy_quote": 559.13049}, {"ts": 1768969860000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 39216.5, "quote_volume": 4912.41122, "trades": 48, "taker_buy_volume": 29205.5, "taker_buy_quote": 3658.71172}, {"ts": 1768969920000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 568.4, "quote_volume": 71.20993, "trades": 7, "taker_buy_volume": 462.5, "taker_buy_quote": 57.95125}, {"ts": 1768969980000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 1651.9, "quote_volume": 206.9751, "trades": 3, "taker_buy_volume": 1572.2, "taker_buy_quote": 196.99666}, {"ts": 1768970040000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 8252.3, "quote_volume": 1033.30964, "trades": 10, "taker_buy_volume": 1216.8, "taker_buy_quote": 152.46504}, {"ts": 1768970100000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 1109.8, "quote_volume": 139.04079, "trades": 8, "taker_buy_volume": 938.3, "taker_buy_quote": 117.56899}, {"ts": 1768970160000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970220000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 10328.3, "quote_volume": 1294.13599, "trades": 12, "taker_buy_volume": 3419.9, "taker_buy_quote": 428.51347}, {"ts": 1768970280000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 112483.3, "quote_volume": 14079.74143, "trades": 64, "taker_buy_volume": 23220.3, "taker_buy_quote": 2905.97991}, {"ts": 1768970340000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 21544.7, "quote_volume": 2698.04102, "trades": 23, "taker_buy_volume": 8495.0, "taker_buy_quote": 1064.21858}, {"ts": 1768970400000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 12804.6, "quote_volume": 1603.13592, "trades": 17, "taker_buy_volume": 2002.5, "taker_buy_quote": 250.713}, {"ts": 1768970460000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970520000, "open": 0.1252, "high": 0.1255, "low": 0.1252, "close": 0.1255, "volume": 51294.3, "quote_volume": 6431.06639, "trades": 69, "taker_buy_volume": 21965.5, "taker_buy_quote": 2753.24027}, {"ts": 1768970580000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 64347.0, "quote_volume": 8074.5263, "trades": 51, "taker_buy_volume": 59589.9, "taker_buy_quote": 7477.98596}, {"ts": 1768970640000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 16640.9, "quote_volume": 2087.08465, "trades": 35, "taker_buy_volume": 12162.8, "taker_buy_quote": 1525.33091}, {"ts": 1768970700000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 2147.9, "quote_volume": 269.56145, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970760000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 3842.9, "quote_volume": 482.04278, "trades": 17, "taker_buy_volume": 1596.7, "taker_buy_quote": 200.37757}, {"ts": 1768970820000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 54121.5, "quote_volume": 6782.09793, "trades": 45, "taker_buy_volume": 30485.5, "taker_buy_quote": 3820.50713}, {"ts": 1768970880000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 39021.7, "quote_volume": 4886.59548, "trades": 25, "taker_buy_volume": 7947.5, "taker_buy_quote": 995.83907}, {"ts": 1768970940000, "open": 0.1252, "high": 0.1254, "low": 0.1251, "close": 0.1254, "volume": 88911.0, "quote_volume": 11136.43745, "trades": 101, "taker_buy_volume": 54587.4, "taker_buy_quote": 6839.50208}, {"ts": 1768971000000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 18516.9, "quote_volume": 2322.01926, "trades": 13, "taker_buy_volume": 18357.3, "taker_buy_quote": 2302.00542}, {"ts": 1768971060000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 5124.1, "quote_volume": 642.57214, "trades": 19, "taker_buy_volume": 1742.7, "taker_buy_quote": 218.54458}, {"ts": 1768971120000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 4058.5, "quote_volume": 508.94068, "trades": 12, "taker_buy_volume": 47.8, "taker_buy_quote": 5.9989}, {"ts": 1768971180000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971240000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 221.5, "quote_volume": 27.76812, "trades": 3, "taker_buy_volume": 141.7, "taker_buy_quote": 17.76918}, {"ts": 1768971300000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 28529.9, "quote_volume": 3578.01955, "trades": 31, "taker_buy_volume": 18792.0, "taker_buy_quote": 2356.88689}, {"ts": 1768971360000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 2724.3, "quote_volume": 341.75682, "trades": 10, "taker_buy_volume": 1296.0, "taker_buy_quote": 162.648}, {"ts": 1768971420000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 21303.6, "quote_volume": 2672.39887, "trades": 26, "taker_buy_volume": 9274.3, "taker_buy_quote": 1163.92465}, {"ts": 1768971480000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 61424.7, "quote_volume": 7708.77927, "trades": 67, "taker_buy_volume": 19805.3, "taker_buy_quote": 2485.66843}, {"ts": 1768971540000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 3529.6, "quote_volume": 443.04183, "trades": 11, "taker_buy_volume": 770.3, "taker_buy_quote": 96.74968}, {"ts": 1768971600000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 3795.4, "quote_volume": 476.16961, "trades": 11, "taker_buy_volume": 2264.5, "taker_buy_quote": 284.19475}, {"ts": 1768971660000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 7936.3, "quote_volume": 995.95554, "trades": 17, "taker_buy_volume": 7348.9, "taker_buy_quote": 922.28695}, {"ts": 1768971720000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 24079.0, "quote_volume": 3021.7868, "trades": 26, "taker_buy_volume": 20225.7, "taker_buy_quote": 2538.32535}, {"ts": 1768971780000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 2659.2, "quote_volume": 333.59665, "trades": 13, "taker_buy_volume": 1329.7, "taker_buy_quote": 166.87735}, {"ts": 1768971840000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 39546.0, "quote_volume": 4959.17816, "trades": 37, "taker_buy_volume": 4518.6, "taker_buy_quote": 567.0843}, {"ts": 1768971900000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 12308.1, "quote_volume": 1543.43574, "trades": 24, "taker_buy_volume": 2630.0, "taker_buy_quote": 329.802}, {"ts": 1768971960000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 60741.3, "quote_volume": 7608.32716, "trades": 43, "taker_buy_volume": 30239.7, "taker_buy_quote": 3787.55233}, {"ts": 1768972020000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 55860.3, "quote_volume": 6993.68428, "trades": 65, "taker_buy_volume": 17469.1, "taker_buy_quote": 2187.13932}, {"ts": 1768972080000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 64734.2, "quote_volume": 8110.86118, "trades": 32, "taker_buy_volume": 64468.2, "taker_buy_quote": 8077.53138}, {"ts": 1768972140000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 30728.6, "quote_volume": 3852.6821, "trades": 62, "taker_buy_volume": 14122.3, "taker_buy_quote": 1770.55452}, {"ts": 1768972200000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 5027.0, "quote_volume": 630.85993, "trades": 7, "taker_buy_volume": 4741.3, "taker_buy_quote": 595.03315}, {"ts": 1768972260000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 11097.6, "quote_volume": 1390.80351, "trades": 13, "taker_buy_volume": 82.2, "taker_buy_quote": 10.3161}, {"ts": 1768972320000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 7455.8, "quote_volume": 934.0783, "trades": 28, "taker_buy_volume": 3381.3, "taker_buy_quote": 423.68494}, {"ts": 1768972380000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 87730.2, "quote_volume": 10995.62506, "trades": 70, "taker_buy_volume": 69131.3, "taker_buy_quote": 8663.33104}, {"ts": 1768972440000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 10758.1, "quote_volume": 1348.01579, "trades": 17, "taker_buy_volume": 258.6, "taker_buy_quote": 32.42844}, {"ts": 1768972500000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 4048.3, "quote_volume": 507.24243, "trades": 12, "taker_buy_volume": 189.1, "taker_buy_quote": 23.69423}, {"ts": 1768972560000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 70648.0, "quote_volume": 8838.68841, "trades": 53, "taker_buy_volume": 37941.3, "taker_buy_quote": 4746.74163}, {"ts": 1768972620000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 2266.2, "quote_volume": 283.61495, "trades": 16, "taker_buy_volume": 1133.3, "taker_buy_quote": 141.88916}, {"ts": 1768972680000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 12836.7, "quote_volume": 1607.28872, "trades": 29, "taker_buy_volume": 6770.4, "taker_buy_quote": 847.79673}, {"ts": 1768972740000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 22452.6, "quote_volume": 2812.89945, "trades": 21, "taker_buy_volume": 282.0, "taker_buy_quote": 35.3346}, {"ts": 1768972800000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 19562.0, "quote_volume": 2450.39707, "trades": 23, "taker_buy_volume": 9766.4, "taker_buy_quote": 1223.72992}, {"ts": 1768972860000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 88986.0, "quote_volume": 11132.63524, "trades": 72, "taker_buy_volume": 82811.2, "taker_buy_quote": 10359.70352}, {"ts": 1768972920000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 20661.4, "quote_volume": 2583.76769, "trades": 24, "taker_buy_volume": 87.8, "taker_buy_quote": 10.99256}, {"ts": 1768972980000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 41351.3, "quote_volume": 5173.05641, "trades": 60, "taker_buy_volume": 33688.6, "taker_buy_quote": 4214.45264}, {"ts": 1768973040000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 19236.1, "quote_volume": 2408.3355, "trades": 66, "taker_buy_volume": 13536.6, "taker_buy_quote": 1694.78232}, {"ts": 1768973100000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 31400.2, "quote_volume": 3929.35308, "trades": 32, "taker_buy_volume": 11880.6, "taker_buy_quote": 1487.45112}, {"ts": 1768973160000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 14874.4, "quote_volume": 1860.93213, "trades": 23, "taker_buy_volume": 10717.8, "taker_buy_quote": 1341.03464}, {"ts": 1768973220000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 12660.5, "quote_volume": 1585.07939, "trades": 135, "taker_buy_volume": 12508.4, "taker_buy_quote": 1566.05168}, {"ts": 1768973280000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 10287.6, "quote_volume": 1287.99834, "trades": 17, "taker_buy_volume": 10195.8, "taker_buy_quote": 1276.51416}, {"ts": 1768973340000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 19695.1, "quote_volume": 2465.8345, "trades": 21, "taker_buy_volume": 3844.3, "taker_buy_quote": 481.31434}, {"ts": 1768973400000, "open": 0.1252, "high": 0.1256, "low": 0.1252, "close": 0.1255, "volume": 146435.0, "quote_volume": 18367.92004, "trades": 114, "taker_buy_volume": 125447.3, "taker_buy_quote": 15733.96369}, {"ts": 1768973460000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 69628.3, "quote_volume": 8736.38445, "trades": 56, "taker_buy_volume": 50000.0, "taker_buy_quote": 6275.0}, {"ts": 1768973520000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 38960.5, "quote_volume": 4885.6467, "trades": 59, "taker_buy_volume": 36300.6, "taker_buy_quote": 4552.09524}, {"ts": 1768973580000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 85392.9, "quote_volume": 10701.66031, "trades": 49, "taker_buy_volume": 5653.0, "taker_buy_quote": 708.8862}, {"ts": 1768973640000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.125, "volume": 151761.9, "quote_volume": 18996.07748, "trades": 93, "taker_buy_volume": 6441.2, "taker_buy_quote": 805.91519}, {"ts": 1768973700000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 254.7, "quote_volume": 31.82477, "trades": 4, "taker_buy_volume": 127.4, "taker_buy_quote": 15.925}, {"ts": 1768973760000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 23974.0, "quote_volume": 2996.71257, "trades": 36, "taker_buy_volume": 2747.7, "taker_buy_quote": 343.4625}, {"ts": 1768973820000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 83924.2, "quote_volume": 10498.91076, "trades": 69, "taker_buy_volume": 71519.5, "taker_buy_quote": 8947.08945}, {"ts": 1768973880000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 106421.7, "quote_volume": 13312.45819, "trades": 100, "taker_buy_volume": 83925.7, "taker_buy_quote": 10498.67174}, {"ts": 1768973940000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 19964.1, "quote_volume": 2496.86574, "trades": 38, "taker_buy_volume": 4465.8, "taker_buy_quote": 558.67158}, {"ts": 1768974000000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 3537.4, "quote_volume": 442.51185, "trades": 8, "taker_buy_volume": 3368.5, "taker_buy_quote": 421.39935}, {"ts": 1768974060000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 4143.3, "quote_volume": 518.32683, "trades": 10, "taker_buy_volume": 4143.3, "taker_buy_quote": 518.32683}, {"ts": 1768974120000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 17130.3, "quote_volume": 2143.07039, "trades": 19, "taker_buy_volume": 13519.8, "taker_buy_quote": 1691.39684}, {"ts": 1768974180000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 15707.6, "quote_volume": 1966.26969, "trades": 36, "taker_buy_volume": 5722.1, "taker_buy_quote": 716.40692}, {"ts": 1768974240000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 17886.2, "quote_volume": 2237.79259, "trades": 39, "taker_buy_volume": 3312.9, "taker_buy_quote": 414.67276}, {"ts": 1768974300000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 45690.4, "quote_volume": 5713.89336, "trades": 50, "taker_buy_volume": 12546.0, "taker_buy_quote": 1569.94984}, {"ts": 1768974360000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 4608.4, "quote_volume": 576.49949, "trades": 22, "taker_buy_volume": 4123.5, "taker_buy_quote": 515.8677}, {"ts": 1768974420000, "open": 0.1252, "high": 0.1255, "low": 0.1251, "close": 0.1255, "volume": 58139.1, "quote_volume": 7289.20205, "trades": 91, "taker_buy_volume": 51640.5, "taker_buy_quote": 6474.94689}, {"ts": 1768974480000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 40772.5, "quote_volume": 5105.36949, "trades": 49, "taker_buy_volume": 8997.7, "taker_buy_quote": 1126.51204}, {"ts": 1768974540000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 20989.2, "quote_volume": 2627.82594, "trades": 35, "taker_buy_volume": 10553.7, "taker_buy_quote": 1321.33314}, {"ts": 1768974600000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 26615.9, "quote_volume": 3332.24263, "trades": 48, "taker_buy_volume": 17233.0, "taker_buy_quote": 2157.64444}, {"ts": 1768974660000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 100256.6, "quote_volume": 12533.60313, "trades": 53, "taker_buy_volume": 12141.2, "taker_buy_quote": 1517.99742}, {"ts": 1768974720000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 12629.9, "quote_volume": 1579.96062, "trades": 15, "taker_buy_volume": 6936.8, "taker_buy_quote": 867.79368}, {"ts": 1768974780000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974840000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974900000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 15540.2, "quote_volume": 1945.61289, "trades": 11, "taker_buy_volume": 15338.7, "taker_buy_quote": 1920.40524}, {"ts": 1768974960000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 50722.7, "quote_volume": 6350.39841, "trades": 64, "taker_buy_volume": 37371.3, "taker_buy_quote": 4679.13677}, {"ts": 1768975020000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 62779.9, "quote_volume": 7860.04348, "trades": 33, "taker_buy_volume": 59787.7, "taker_buy_quote": 7485.42004}, {"ts": 1768975080000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 38330.3, "quote_volume": 4803.34622, "trades": 61, "taker_buy_volume": 37704.4, "taker_buy_quote": 4724.98354}, {"ts": 1768975140000, "open": 0.1254, "high": 0.1257, "low": 0.1254, "close": 0.1254, "volume": 447996.4, "quote_volume": 56252.27535, "trades": 324, "taker_buy_volume": 382797.4, "taker_buy_quote": 48070.44913}, {"ts": 1768975200000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 30775.7, "quote_volume": 3862.35035, "trades": 50, "taker_buy_volume": 28912.6, "taker_buy_quote": 3628.5313}, {"ts": 1768975260000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 19822.1, "quote_volume": 2484.39241, "trades": 29, "taker_buy_volume": 294.7, "taker_buy_quote": 36.98485}, {"ts": 1768975320000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 23070.0, "quote_volume": 2892.79205, "trades": 47, "taker_buy_volume": 17981.3, "taker_buy_quote": 2254.86995}, {"ts": 1768975380000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 18736.8, "quote_volume": 2350.70126, "trades": 27, "taker_buy_volume": 18379.2, "taker_buy_quote": 2305.87733}, {"ts": 1768975440000, "open": 0.1254, "high": 0.1255, "low": 0.1252, "close": 0.1255, "volume": 131736.3, "quote_volume": 16512.60175, "trades": 111, "taker_buy_volume": 42934.1, "taker_buy_quote": 5383.26112}, {"ts": 1768975500000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 127083.1, "quote_volume": 15949.02186, "trades": 56, "taker_buy_volume": 109305.0, "taker_buy_quote": 13717.8906}, {"ts": 1768975560000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 57918.2, "quote_volume": 7279.94614, "trades": 64, "taker_buy_volume": 31917.7, "taker_buy_quote": 4012.14233}, {"ts": 1768975620000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 18344.2, "quote_volume": 2305.87409, "trades": 13, "taker_buy_volume": 18344.2, "taker_buy_quote": 2305.87409}, {"ts": 1768975680000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 3180.4, "quote_volume": 399.82393, "trades": 5, "taker_buy_volume": 476.5, "taker_buy_quote": 59.9437}, {"ts": 1768975740000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 8054.9, "quote_volume": 1013.29981, "trades": 11, "taker_buy_volume": 7988.8, "taker_buy_quote": 1004.99104}, {"ts": 1768975800000, "open": 0.1258, "high": 0.1258, "low": 0.1255, "close": 0.1257, "volume": 71873.0, "quote_volume": 9030.45268, "trades": 53, "taker_buy_volume": 11704.4, "taker_buy_quote": 1470.43587}, {"ts": 1768975860000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 72890.0, "quote_volume": 9154.984, "trades": 36, "taker_buy_volume": 36735.5, "taker_buy_quote": 4613.9788}, {"ts": 1768975920000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 82.2, "quote_volume": 10.33254, "trades": 1, "taker_buy_volume": 82.2, "taker_buy_quote": 10.33254}, {"ts": 1768975980000, "open": 0.1256, "high": 0.1257, "low": 0.1254, "close": 0.1255, "volume": 80688.2, "quote_volume": 10131.63339, "trades": 83, "taker_buy_volume": 35612.3, "taker_buy_quote": 4472.53688}, {"ts": 1768976040000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 49935.8, "quote_volume": 6271.73648, "trades": 105, "taker_buy_volume": 34368.8, "taker_buy_quote": 4316.72128}, {"ts": 1768976100000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 44179.7, "quote_volume": 5539.55922, "trades": 73, "taker_buy_volume": 17088.9, "taker_buy_quote": 2143.64456}, {"ts": 1768976160000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 16609.9, "quote_volume": 2082.32673, "trades": 63, "taker_buy_volume": 5535.0, "taker_buy_quote": 694.11407}, {"ts": 1768976220000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 1154.4, "quote_volume": 144.76176, "trades": 8, "taker_buy_volume": 1066.9, "taker_buy_quote": 133.78926}, {"ts": 1768976280000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 13818.8, "quote_volume": 1735.48569, "trades": 47, "taker_buy_volume": 13731.4, "taker_buy_quote": 1724.50825}, {"ts": 1768976340000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 30792.2, "quote_volume": 3867.53388, "trades": 27, "taker_buy_volume": 7320.0, "taker_buy_quote": 919.42556}, {"ts": 1768976400000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 98799.7, "quote_volume": 12428.80583, "trades": 60, "taker_buy_volume": 98633.2, "taker_buy_quote": 12407.86013}, {"ts": 1768976460000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 44605.1, "quote_volume": 5609.20492, "trades": 35, "taker_buy_volume": 11517.8, "taker_buy_quote": 1448.96465}, {"ts": 1768976520000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 76070.8, "quote_volume": 9564.66041, "trades": 77, "taker_buy_volume": 15047.2, "taker_buy_quote": 1892.24518}, {"ts": 1768976580000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 12282.4, "quote_volume": 1545.04182, "trades": 18, "taker_buy_volume": 8474.3, "taker_buy_quote": 1066.08282}, {"ts": 1768976640000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 19843.6, "quote_volume": 2497.11916, "trades": 17, "taker_buy_volume": 19757.9, "taker_buy_quote": 2486.3381}, {"ts": 1768976700000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 6120.9, "quote_volume": 770.62131, "trades": 14, "taker_buy_volume": 6120.9, "taker_buy_quote": 770.62131}, {"ts": 1768976760000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 18422.0, "quote_volume": 2319.29484, "trades": 39, "taker_buy_volume": 9170.6, "taker_buy_quote": 1154.57854}, {"ts": 1768976820000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 39382.6, "quote_volume": 4952.02717, "trades": 47, "taker_buy_volume": 7066.7, "taker_buy_quote": 888.28419}, {"ts": 1768976880000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 86272.8, "quote_volume": 10844.48302, "trades": 31, "taker_buy_volume": 86106.0, "taker_buy_quote": 10823.5242}, {"ts": 1768976940000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 9908.3, "quote_volume": 1246.45375, "trades": 16, "taker_buy_volume": 9804.4, "taker_buy_quote": 1233.39352}, {"ts": 1768977000000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 23232.3, "quote_volume": 2923.51832, "trades": 51, "taker_buy_volume": 11775.2, "taker_buy_quote": 1482.21514}, {"ts": 1768977060000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 2111.9, "quote_volume": 265.4473, "trades": 14, "taker_buy_volume": 102.5, "taker_buy_quote": 12.88425}, {"ts": 1768977120000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 34739.2, "quote_volume": 4365.56291, "trades": 54, "taker_buy_volume": 26540.5, "taker_buy_quote": 3336.03606}, {"ts": 1768977180000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 27515.1, "quote_volume": 3456.88308, "trades": 19, "taker_buy_volume": 80.2, "taker_buy_quote": 10.08916}, {"ts": 1768977240000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 9902.0, "quote_volume": 1243.64242, "trades": 35, "taker_buy_volume": 8018.4, "taker_buy_quote": 1007.11104}, {"ts": 1768977300000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 4362.8, "quote_volume": 547.5314, "trades": 29, "taker_buy_volume": 2232.6, "taker_buy_quote": 280.1913}, {"ts": 1768977360000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 16025.3, "quote_volume": 2011.16411, "trades": 32, "taker_buy_volume": 8646.4, "taker_buy_quote": 1085.13586}, {"ts": 1768977420000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 48772.4, "quote_volume": 6120.95422, "trades": 61, "taker_buy_volume": 25927.2, "taker_buy_quote": 3253.89036}, {"ts": 1768977480000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 20175.5, "quote_volume": 2532.1153, "trades": 30, "taker_buy_volume": 7920.4, "taker_buy_quote": 994.10025}, {"ts": 1768977540000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 25235.9, "quote_volume": 3166.81212, "trades": 24, "taker_buy_volume": 11492.5, "taker_buy_quote": 1442.30875}, {"ts": 1768977600000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 22221.4, "quote_volume": 2787.66484, "trades": 32, "taker_buy_volume": 8955.4, "taker_buy_quote": 1123.9027}, {"ts": 1768977660000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 1572.4, "quote_volume": 197.25023, "trades": 12, "taker_buy_volume": 712.7, "taker_buy_quote": 89.44385}, {"ts": 1768977720000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 425.6, "quote_volume": 53.39251, "trades": 4, "taker_buy_volume": 222.7, "taker_buy_quote": 27.94885}, {"ts": 1768977780000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 113128.3, "quote_volume": 14197.60165, "trades": 83, "taker_buy_volume": 112922.2, "taker_buy_quote": 14171.7361}, {"ts": 1768977840000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 69115.6, "quote_volume": 8673.8482, "trades": 52, "taker_buy_volume": 31416.1, "taker_buy_quote": 3942.72055}, {"ts": 1768977900000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 20667.2, "quote_volume": 2593.18931, "trades": 18, "taker_buy_volume": 425.8, "taker_buy_quote": 53.4379}, {"ts": 1768977960000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 214074.6, "quote_volume": 26836.58417, "trades": 83, "taker_buy_volume": 9737.3, "taker_buy_quote": 1220.40359}, {"ts": 1768978020000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 609.7, "quote_volume": 76.48987, "trades": 9, "taker_buy_volume": 334.9, "taker_buy_quote": 42.02995}, {"ts": 1768978080000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 931.7, "quote_volume": 116.88776, "trades": 3, "taker_buy_volume": 525.8, "taker_buy_quote": 65.9879}, {"ts": 1768978140000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 25334.6, "quote_volume": 3176.98073, "trades": 40, "taker_buy_volume": 11349.4, "taker_buy_quote": 1423.23665}, {"ts": 1768978200000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 6170.0, "quote_volume": 773.04513, "trades": 16, "taker_buy_volume": 265.2, "taker_buy_quote": 33.25608}, {"ts": 1768978260000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 58361.8, "quote_volume": 7302.10236, "trades": 45, "taker_buy_volume": 5294.9, "taker_buy_quote": 662.92148}, {"ts": 1768978320000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 110784.1, "quote_volume": 13850.4382, "trades": 44, "taker_buy_volume": 92779.6, "taker_buy_quote": 11600.7193}, {"ts": 1768978380000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 34194.6, "quote_volume": 4281.08909, "trades": 92, "taker_buy_volume": 33446.3, "taker_buy_quote": 4187.47676}, {"ts": 1768978440000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 61368.8, "quote_volume": 7686.59042, "trades": 94, "taker_buy_volume": 51787.7, "taker_buy_quote": 6486.24736}, {"ts": 1768978500000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 9844.2, "quote_volume": 1233.48631, "trades": 17, "taker_buy_volume": 4363.9, "taker_buy_quote": 546.80472}, {"ts": 1768978560000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 50.1, "quote_volume": 6.27753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978620000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 46530.8, "quote_volume": 5832.7138, "trades": 83, "taker_buy_volume": 4157.0, "taker_buy_quote": 521.30604}, {"ts": 1768978680000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 42746.9, "quote_volume": 5360.49111, "trades": 39, "taker_buy_volume": 14708.7, "taker_buy_quote": 1844.50083}, {"ts": 1768978740000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 8285.6, "quote_volume": 1039.8428, "trades": 10, "taker_buy_volume": 8285.6, "taker_buy_quote": 1039.8428}, {"ts": 1768978800000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 33269.5, "quote_volume": 4168.98033, "trades": 64, "taker_buy_volume": 11247.5, "taker_buy_quote": 1409.67699}, {"ts": 1768978860000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 6676.0, "quote_volume": 835.65446, "trades": 19, "taker_buy_volume": 649.9, "taker_buy_quote": 81.36748}, {"ts": 1768978920000, "open": 0.1251, "high": 0.1255, "low": 0.1251, "close": 0.1254, "volume": 204946.0, "quote_volume": 25670.39584, "trades": 103, "taker_buy_volume": 178630.5, "taker_buy_quote": 22371.42888}, {"ts": 1768978980000, "open": 0.1254, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 29749.7, "quote_volume": 3735.77232, "trades": 45, "taker_buy_volume": 12580.3, "taker_buy_quote": 1579.75564}, {"ts": 1768979040000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 15263.8, "quote_volume": 1917.98879, "trades": 41, "taker_buy_volume": 7876.1, "taker_buy_quote": 989.70472}, {"ts": 1768979100000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 30878.5, "quote_volume": 3886.15098, "trades": 50, "taker_buy_volume": 18621.4, "taker_buy_quote": 2344.05191}, {"ts": 1768979160000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 94671.8, "quote_volume": 11935.59461, "trades": 76, "taker_buy_volume": 41664.5, "taker_buy_quote": 5253.05575}, {"ts": 1768979220000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 17337.8, "quote_volume": 2186.28174, "trades": 45, "taker_buy_volume": 10922.9, "taker_buy_quote": 1377.52672}, {"ts": 1768979280000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 17801.8, "quote_volume": 2245.60891, "trades": 18, "taker_buy_volume": 17462.7, "taker_buy_quote": 2202.86029}, {"ts": 1768979340000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 8868.4, "quote_volume": 1119.17539, "trades": 14, "taker_buy_volume": 8701.5, "taker_buy_quote": 1098.1293}, {"ts": 1768979400000, "open": 0.1261, "high": 0.1261, "low": 0.1257, "close": 0.1257, "volume": 118363.4, "quote_volume": 14908.83276, "trades": 89, "taker_buy_volume": 7088.1, "taker_buy_quote": 892.9058}, {"ts": 1768979460000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 11742.1, "quote_volume": 1475.90153, "trades": 18, "taker_buy_volume": 240.2, "taker_buy_quote": 30.20046}, {"ts": 1768979520000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 25256.1, "quote_volume": 3172.16616, "trades": 37, "taker_buy_volume": 8560.4, "taker_buy_quote": 1075.18624}, {"ts": 1768979580000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 33845.8, "quote_volume": 4252.84508, "trades": 33, "taker_buy_volume": 16881.2, "taker_buy_quote": 2122.08259}, {"ts": 1768979640000, "open": 0.1258, "high": 0.1258, "low": 0.1255, "close": 0.1255, "volume": 30195.3, "quote_volume": 3795.68408, "trades": 59, "taker_buy_volume": 828.3, "taker_buy_quote": 104.18384}, {"ts": 1768979700000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 22269.8, "quote_volume": 2797.19346, "trades": 37, "taker_buy_volume": 19363.4, "taker_buy_quote": 2432.16845}, {"ts": 1768979760000, "open": 0.1257, "high": 0.126, "low": 0.1257, "close": 0.126, "volume": 109194.9, "quote_volume": 13735.49556, "trades": 99, "taker_buy_volume": 80929.1, "taker_buy_quote": 10180.97756}, {"ts": 1768979820000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 33155.7, "quote_volume": 4177.0851, "trades": 38, "taker_buy_volume": 2022.5, "taker_buy_quote": 254.81754}, {"ts": 1768979880000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 620.0, "quote_volume": 78.01769, "trades": 6, "taker_buy_volume": 216.9, "taker_buy_quote": 27.30771}, {"ts": 1768979940000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 2074.0, "quote_volume": 260.9092, "trades": 23, "taker_buy_volume": 184.5, "taker_buy_quote": 23.2101}, {"ts": 1768980000000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 74322.1, "quote_volume": 9346.93521, "trades": 50, "taker_buy_volume": 39522.0, "taker_buy_quote": 4970.54936}, {"ts": 1768980060000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 344.8, "quote_volume": 43.35861, "trades": 7, "taker_buy_volume": 172.5, "taker_buy_quote": 21.7005}, {"ts": 1768980120000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 61840.3, "quote_volume": 7779.46439, "trades": 62, "taker_buy_volume": 28270.3, "taker_buy_quote": 3556.41264}, {"ts": 1768980180000, "open": 0.1258, "high": 0.126, "low": 0.1257, "close": 0.1259, "volume": 156512.9, "quote_volume": 19706.34849, "trades": 138, "taker_buy_volume": 100147.9, "taker_buy_quote": 12609.22117}, {"ts": 1768980240000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 355.1, "quote_volume": 44.68874, "trades": 4, "taker_buy_volume": 171.6, "taker_buy_quote": 21.60444}, {"ts": 1768980300000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 4435.9, "quote_volume": 558.12683, "trades": 15, "taker_buy_volume": 906.1, "taker_buy_quote": 114.07799}, {"ts": 1768980360000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 1322.2, "quote_volume": 166.43159, "trades": 11, "taker_buy_volume": 988.3, "taker_buy_quote": 124.42697}, {"ts": 1768980420000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 11291.9, "quote_volume": 1421.68856, "trades": 21, "taker_buy_volume": 11114.7, "taker_buy_quote": 1399.37908}, {"ts": 1768980480000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 174.6, "quote_volume": 21.99087, "trades": 2, "taker_buy_volume": 87.3, "taker_buy_quote": 10.9998}, {"ts": 1768980540000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 2314.3, "quote_volume": 291.6018, "trades": 2, "taker_buy_volume": 2314.3, "taker_buy_quote": 291.6018}, {"ts": 1768980600000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 1260.7, "quote_volume": 158.72213, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980660000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 54056.7, "quote_volume": 6795.60876, "trades": 67, "taker_buy_volume": 22780.6, "taker_buy_quote": 2864.06098}, {"ts": 1768980720000, "open": 0.1257, "high": 0.1257, "low": 0.1254, "close": 0.1255, "volume": 78704.9, "quote_volume": 9887.03217, "trades": 69, "taker_buy_volume": 23359.2, "taker_buy_quote": 2934.5957}, {"ts": 1768980780000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 27576.9, "quote_volume": 3459.2896, "trades": 30, "taker_buy_volume": 7780.9, "taker_buy_quote": 976.50295}, {"ts": 1768980840000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 23335.7, "quote_volume": 2927.55081, "trades": 17, "taker_buy_volume": 12540.3, "taker_buy_quote": 1573.80765}, {"ts": 1768980900000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 4581.1, "quote_volume": 574.55917, "trades": 20, "taker_buy_volume": 892.3, "taker_buy_quote": 111.98365}, {"ts": 1768980960000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 104414.3, "quote_volume": 13079.98531, "trades": 68, "taker_buy_volume": 38464.2, "taker_buy_quote": 4818.61765}, {"ts": 1768981020000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 119437.9, "quote_volume": 14985.97081, "trades": 107, "taker_buy_volume": 56435.0, "taker_buy_quote": 7080.57273}, {"ts": 1768981080000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 35976.0, "quote_volume": 4509.39116, "trades": 35, "taker_buy_volume": 23913.1, "taker_buy_quote": 2996.84325}, {"ts": 1768981140000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 14799.8, "quote_volume": 1852.33237, "trades": 48, "taker_buy_volume": 1558.3, "taker_buy_quote": 195.1151}, {"ts": 1768981200000, "open": 0.1251, "high": 0.1254, "low": 0.1251, "close": 0.1254, "volume": 31059.7, "quote_volume": 3891.65183, "trades": 52, "taker_buy_volume": 21743.5, "taker_buy_quote": 2725.26116}, {"ts": 1768981260000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 13409.7, "quote_volume": 1679.96143, "trades": 14, "taker_buy_volume": 82.0, "taker_buy_quote": 10.2746}, {"ts": 1768981320000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 3441.4, "quote_volume": 430.87126, "trades": 8, "taker_buy_volume": 79.8, "taker_buy_quote": 9.99894}, {"ts": 1768981380000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 989.7, "quote_volume": 123.95433, "trades": 3, "taker_buy_volume": 438.9, "taker_buy_quote": 54.99417}, {"ts": 1768981440000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 879.6, "quote_volume": 110.17852, "trades": 7, "taker_buy_volume": 526.0, "taker_buy_quote": 65.9078}, {"ts": 1768981500000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 19008.1, "quote_volume": 2380.60367, "trades": 17, "taker_buy_volume": 7895.5, "taker_buy_quote": 989.30615}, {"ts": 1768981560000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 27067.5, "quote_volume": 3388.81215, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981620000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 20647.2, "quote_volume": 2582.9445, "trades": 19, "taker_buy_volume": 541.2, "taker_buy_quote": 67.74564}, {"ts": 1768981680000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 26690.9, "quote_volume": 3341.66981, "trades": 33, "taker_buy_volume": 22690.5, "taker_buy_quote": 2840.8506}, {"ts": 1768981740000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 32536.0, "quote_volume": 4073.47747, "trades": 17, "taker_buy_volume": 27815.3, "taker_buy_quote": 3482.47556}, {"ts": 1768981800000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 159.5, "quote_volume": 19.96143, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 9.99096}, {"ts": 1768981860000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 91247.2, "quote_volume": 11411.60429, "trades": 65, "taker_buy_volume": 62632.7, "taker_buy_quote": 7834.54679}, {"ts": 1768981920000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 4403.8, "quote_volume": 550.87341, "trades": 16, "taker_buy_volume": 487.4, "taker_buy_quote": 60.98252}, {"ts": 1768981980000, "open": 0.125, "high": 0.1252, "low": 0.1247, "close": 0.1251, "volume": 180829.7, "quote_volume": 22592.1334, "trades": 171, "taker_buy_volume": 130218.1, "taker_buy_quote": 16270.1125}, {"ts": 1768982040000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 191.3, "quote_volume": 23.9125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982100000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 511.3, "quote_volume": 63.93807, "trades": 7, "taker_buy_volume": 255.7, "taker_buy_quote": 31.98807}, {"ts": 1768982160000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 57.7, "quote_volume": 7.21827, "trades": 2, "taker_buy_volume": 57.7, "taker_buy_quote": 7.21827}, {"ts": 1768982220000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 59671.9, "quote_volume": 7470.47956, "trades": 66, "taker_buy_volume": 15532.1, "taker_buy_quote": 1944.38395}, {"ts": 1768982280000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 34790.4, "quote_volume": 4349.751, "trades": 51, "taker_buy_volume": 17506.5, "taker_buy_quote": 2188.61712}, {"ts": 1768982340000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 59296.2, "quote_volume": 7427.92731, "trades": 79, "taker_buy_volume": 26186.9, "taker_buy_quote": 3280.81499}, {"ts": 1768982400000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 41324.0, "quote_volume": 5174.01665, "trades": 66, "taker_buy_volume": 25580.3, "taker_buy_quote": 3202.91339}, {"ts": 1768982460000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 107271.4, "quote_volume": 13440.89095, "trades": 45, "taker_buy_volume": 106727.4, "taker_buy_quote": 13372.78215}, {"ts": 1768982520000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 35079.7, "quote_volume": 4395.44851, "trades": 46, "taker_buy_volume": 8563.3, "taker_buy_quote": 1073.07238}, {"ts": 1768982580000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 13215.6, "quote_volume": 1654.65389, "trades": 38, "taker_buy_volume": 9936.8, "taker_buy_quote": 1244.14813}, {"ts": 1768982640000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 15701.9, "quote_volume": 1967.42086, "trades": 36, "taker_buy_volume": 5578.1, "taker_buy_quote": 698.93593}, {"ts": 1768982700000, "open": 0.1253, "high": 0.1255, "low": 0.1252, "close": 0.1255, "volume": 342909.0, "quote_volume": 43013.3427, "trades": 150, "taker_buy_volume": 268294.0, "taker_buy_quote": 33660.40314}, {"ts": 1768982760000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 15504.9, "quote_volume": 1944.31446, "trades": 28, "taker_buy_volume": 5590.3, "taker_buy_quote": 701.02362}, {"ts": 1768982820000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 39002.4, "quote_volume": 4881.94796, "trades": 92, "taker_buy_volume": 23460.5, "taker_buy_quote": 2935.5615}, {"ts": 1768982880000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 53127.0, "quote_volume": 6665.95845, "trades": 48, "taker_buy_volume": 20986.9, "taker_buy_quote": 2632.60458}, {"ts": 1768982940000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 58832.2, "quote_volume": 7383.45702, "trades": 39, "taker_buy_volume": 43250.6, "taker_buy_quote": 5427.96622}, {"ts": 1768983000000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 17409.4, "quote_volume": 2183.81125, "trades": 26, "taker_buy_volume": 6047.0, "taker_buy_quote": 758.87193}, {"ts": 1768983060000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 4838.7, "quote_volume": 606.72008, "trades": 18, "taker_buy_volume": 4212.5, "taker_buy_quote": 528.2475}, {"ts": 1768983120000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 76712.2, "quote_volume": 9615.07149, "trades": 60, "taker_buy_volume": 29925.2, "taker_buy_quote": 3750.50906}, {"ts": 1768983180000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 11482.9, "quote_volume": 1439.91576, "trades": 7, "taker_buy_volume": 11083.9, "taker_buy_quote": 1389.92106}, {"ts": 1768983240000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.125, "volume": 79776.2, "quote_volume": 9992.2794, "trades": 72, "taker_buy_volume": 47060.2, "taker_buy_quote": 5894.61929}, {"ts": 1768983300000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 18081.2, "quote_volume": 2263.73869, "trades": 57, "taker_buy_volume": 4774.4, "taker_buy_quote": 597.72733}, {"ts": 1768983360000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 1087.7, "quote_volume": 136.18004, "trades": 6, "taker_buy_volume": 1087.7, "taker_buy_quote": 136.18004}, {"ts": 1768983420000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 15809.7, "quote_volume": 1980.49372, "trades": 40, "taker_buy_volume": 7651.7, "taker_buy_quote": 958.70799}, {"ts": 1768983480000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 42761.3, "quote_volume": 5349.31963, "trades": 58, "taker_buy_volume": 6352.1, "taker_buy_quote": 794.64771}, {"ts": 1768983540000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 2585.4, "quote_volume": 323.7519, "trades": 19, "taker_buy_volume": 2392.2, "taker_buy_quote": 299.57765}, {"ts": 1768983600000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 40886.9, "quote_volume": 5125.39685, "trades": 81, "taker_buy_volume": 35848.2, "taker_buy_quote": 4493.8697}, {"ts": 1768983660000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 13035.6, "quote_volume": 1632.15552, "trades": 31, "taker_buy_volume": 1328.1, "taker_buy_quote": 166.27812}, {"ts": 1768983720000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 1547.8, "quote_volume": 193.7674, "trades": 16, "taker_buy_volume": 1268.7, "taker_buy_quote": 158.84124}, {"ts": 1768983780000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 5829.8, "quote_volume": 730.49766, "trades": 34, "taker_buy_volume": 2748.1, "taker_buy_quote": 344.36713}, {"ts": 1768983840000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 3167.7, "quote_volume": 396.80281, "trades": 13, "taker_buy_volume": 1083.7, "taker_buy_quote": 135.78761}, {"ts": 1768983900000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 41832.9, "quote_volume": 5233.75291, "trades": 56, "taker_buy_volume": 25404.2, "taker_buy_quote": 3178.08974}, {"ts": 1768983960000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 461.0, "quote_volume": 57.6711, "trades": 7, "taker_buy_volume": 286.0, "taker_buy_quote": 35.7786}, {"ts": 1768984020000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 29986.9, "quote_volume": 3754.35191, "trades": 32, "taker_buy_volume": 4605.5, "taker_buy_quote": 576.6086}, {"ts": 1768984080000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 3365.6, "quote_volume": 421.03656, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984140000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 143.5, "quote_volume": 17.9375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984200000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 7250.4, "quote_volume": 907.37857, "trades": 27, "taker_buy_volume": 5790.8, "taker_buy_quote": 724.78261}, {"ts": 1768984260000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 2575.6, "quote_volume": 322.13616, "trades": 12, "taker_buy_volume": 85.3, "taker_buy_quote": 10.67103}, {"ts": 1768984320000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 10500.0, "quote_volume": 1312.79175, "trades": 25, "taker_buy_volume": 2917.5, "taker_buy_quote": 364.97925}, {"ts": 1768984380000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 1688.8, "quote_volume": 211.35336, "trades": 9, "taker_buy_volume": 844.8, "taker_buy_quote": 105.76896}, {"ts": 1768984440000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 228.7, "quote_volume": 28.62181, "trades": 2, "taker_buy_volume": 114.4, "taker_buy_quote": 14.32288}, {"ts": 1768984500000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 4403.7, "quote_volume": 550.6164, "trades": 27, "taker_buy_volume": 1565.3, "taker_buy_quote": 195.66903}, {"ts": 1768984560000, "open": 0.1249, "high": 0.1249, "low": 0.1241, "close": 0.1242, "volume": 373110.6, "quote_volume": 46439.70474, "trades": 314, "taker_buy_volume": 156820.5, "taker_buy_quote": 19518.11582}, {"ts": 1768984620000, "open": 0.1241, "high": 0.1242, "low": 0.1238, "close": 0.1238, "volume": 169842.3, "quote_volume": 21064.74206, "trades": 188, "taker_buy_volume": 72909.0, "taker_buy_quote": 9046.89213}, {"ts": 1768984680000, "open": 0.1238, "high": 0.1239, "low": 0.1235, "close": 0.1237, "volume": 378993.4, "quote_volume": 46852.28208, "trades": 257, "taker_buy_volume": 210268.3, "taker_buy_quote": 25999.09706}, {"ts": 1768984740000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 28446.9, "quote_volume": 3521.71058, "trades": 52, "taker_buy_volume": 16287.7, "taker_buy_quote": 2016.42572}, {"ts": 1768984800000, "open": 0.1237, "high": 0.1241, "low": 0.1237, "close": 0.1241, "volume": 39009.2, "quote_volume": 4834.85061, "trades": 68, "taker_buy_volume": 35320.8, "taker_buy_quote": 4377.59101}, {"ts": 1768984860000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 12924.1, "quote_volume": 1602.5884, "trades": 38, "taker_buy_volume": 1465.9, "taker_buy_quote": 181.7716}, {"ts": 1768984920000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 16734.3, "quote_volume": 2071.92375, "trades": 36, "taker_buy_volume": 7479.4, "taker_buy_quote": 925.97256}, {"ts": 1768984980000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 90537.5, "quote_volume": 11213.96064, "trades": 133, "taker_buy_volume": 51548.1, "taker_buy_quote": 6384.63113}, {"ts": 1768985040000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 10092.1, "quote_volume": 1249.40198, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985100000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 19662.7, "quote_volume": 2434.24226, "trades": 32, "taker_buy_volume": 5743.5, "taker_buy_quote": 711.0453}, {"ts": 1768985160000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.124, "volume": 61915.2, "quote_volume": 7674.91039, "trades": 56, "taker_buy_volume": 48573.1, "taker_buy_quote": 6020.48999}, {"ts": 1768985220000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 7667.3, "quote_volume": 950.62681, "trades": 33, "taker_buy_volume": 3639.0, "taker_buy_quote": 451.25051}, {"ts": 1768985280000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 37416.5, "quote_volume": 4635.90435, "trades": 72, "taker_buy_volume": 13228.0, "taker_buy_quote": 1638.9492}, {"ts": 1768985340000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 28845.3, "quote_volume": 3573.9826, "trades": 19, "taker_buy_volume": 499.3, "taker_buy_quote": 61.9132}, {"ts": 1768985400000, "open": 0.1239, "high": 0.1239, "low": 0.1235, "close": 0.1237, "volume": 355210.3, "quote_volume": 43922.14926, "trades": 186, "taker_buy_volume": 71223.9, "taker_buy_quote": 8804.79223}, {"ts": 1768985460000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 118386.1, "quote_volume": 14651.69371, "trades": 87, "taker_buy_volume": 70926.3, "taker_buy_quote": 8776.40585}, {"ts": 1768985520000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 36598.7, "quote_volume": 4530.91906, "trades": 41, "taker_buy_volume": 35261.1, "taker_buy_quote": 4365.32418}, {"ts": 1768985580000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 54837.9, "quote_volume": 6789.05977, "trades": 30, "taker_buy_volume": 20062.7, "taker_buy_quote": 2483.89001}, {"ts": 1768985640000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 31171.6, "quote_volume": 3862.14699, "trades": 35, "taker_buy_volume": 29019.2, "taker_buy_quote": 3595.48706}, {"ts": 1768985700000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 1072.4, "quote_volume": 132.91954, "trades": 8, "taker_buy_volume": 491.8, "taker_buy_quote": 60.9832}, {"ts": 1768985760000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 13546.1, "quote_volume": 1678.40291, "trades": 21, "taker_buy_volume": 11434.8, "taker_buy_quote": 1416.81284}, {"ts": 1768985820000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 2846.0, "quote_volume": 352.73792, "trades": 19, "taker_buy_volume": 1185.2, "taker_buy_quote": 146.9648}, {"ts": 1768985880000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 142781.9, "quote_volume": 17705.8198, "trades": 157, "taker_buy_volume": 65605.5, "taker_buy_quote": 8135.97488}, {"ts": 1768985940000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 11992.4, "quote_volume": 1487.07646, "trades": 34, "taker_buy_volume": 1362.0, "taker_buy_quote": 168.9655}, {"ts": 1768986000000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 3073.5, "quote_volume": 380.82448, "trades": 25, "taker_buy_volume": 563.6, "taker_buy_quote": 69.84787}, {"ts": 1768986060000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 14687.0, "quote_volume": 1819.7193, "trades": 22, "taker_buy_volume": 10007.7, "taker_buy_quote": 1239.95403}, {"ts": 1768986120000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 105.3, "quote_volume": 13.04192, "trades": 2, "taker_buy_volume": 57.8, "taker_buy_quote": 7.16142}, {"ts": 1768986180000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 164.5, "quote_volume": 20.37333, "trades": 4, "taker_buy_volume": 82.3, "taker_buy_quote": 10.19697}, {"ts": 1768986240000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 58.5, "quote_volume": 7.2423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986300000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 8906.6, "quote_volume": 1102.63708, "trades": 17, "taker_buy_volume": 6794.9, "taker_buy_quote": 841.20862}, {"ts": 1768986360000, "open": 0.1239, "high": 0.1239, "low": 0.1235, "close": 0.1235, "volume": 25504.0, "quote_volume": 3154.36073, "trades": 75, "taker_buy_volume": 8572.5, "taker_buy_quote": 1060.87431}, {"ts": 1768986420000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 2428.4, "quote_volume": 299.94785, "trades": 10, "taker_buy_volume": 404.5, "taker_buy_quote": 49.9962}, {"ts": 1768986480000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 76743.0, "quote_volume": 9487.1417, "trades": 45, "taker_buy_volume": 39299.6, "taker_buy_quote": 4859.13746}, {"ts": 1768986540000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 12412.4, "quote_volume": 1535.03021, "trades": 41, "taker_buy_volume": 9770.8, "taker_buy_quote": 1208.52845}, {"ts": 1768986600000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 36876.2, "quote_volume": 4564.31915, "trades": 55, "taker_buy_volume": 21151.5, "taker_buy_quote": 2618.55647}, {"ts": 1768986660000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 53416.4, "quote_volume": 6611.95032, "trades": 46, "taker_buy_volume": 26502.5, "taker_buy_quote": 3281.0095}, {"ts": 1768986720000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 5406.3, "quote_volume": 668.75931, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986780000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 43525.1, "quote_volume": 5389.12683, "trades": 49, "taker_buy_volume": 31821.4, "taker_buy_quote": 3940.20877}, {"ts": 1768986840000, "open": 0.1238, "high": 0.1242, "low": 0.1238, "close": 0.1242, "volume": 220539.0, "quote_volume": 27345.87267, "trades": 148, "taker_buy_volume": 137843.0, "taker_buy_quote": 17097.84878}, {"ts": 1768986900000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 33441.3, "quote_volume": 4153.39964, "trades": 38, "taker_buy_volume": 11338.9, "taker_buy_quote": 1408.29138}, {"ts": 1768986960000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 2689.9, "quote_volume": 334.15713, "trades": 18, "taker_buy_volume": 892.3, "taker_buy_quote": 110.90404}, {"ts": 1768987020000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 2440.9, "quote_volume": 302.89093, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987080000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 15719.9, "quote_volume": 1950.83959, "trades": 38, "taker_buy_volume": 14039.7, "taker_buy_quote": 1742.32677}, {"ts": 1768987140000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 76671.4, "quote_volume": 9514.88045, "trades": 130, "taker_buy_volume": 54180.9, "taker_buy_quote": 6723.84969}, {"ts": 1768987200000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 42747.3, "quote_volume": 5309.22393, "trades": 51, "taker_buy_volume": 28405.6, "taker_buy_quote": 3527.99358}, {"ts": 1768987260000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 39424.8, "quote_volume": 4896.96266, "trades": 38, "taker_buy_volume": 5282.1, "taker_buy_quote": 656.43932}, {"ts": 1768987320000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 16527.1, "quote_volume": 2052.67367, "trades": 35, "taker_buy_volume": 14961.6, "taker_buy_quote": 1858.23857}, {"ts": 1768987380000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 10199.4, "quote_volume": 1267.19622, "trades": 17, "taker_buy_volume": 5719.6, "taker_buy_quote": 710.8139}, {"ts": 1768987440000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 86168.1, "quote_volume": 10718.31975, "trades": 109, "taker_buy_volume": 61787.3, "taker_buy_quote": 7685.57082}, {"ts": 1768987500000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 27997.7, "quote_volume": 3483.36367, "trades": 47, "taker_buy_volume": 24942.4, "taker_buy_quote": 3103.28435}, {"ts": 1768987560000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 5410.1, "quote_volume": 673.01644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987620000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 70678.7, "quote_volume": 8804.62026, "trades": 133, "taker_buy_volume": 67810.3, "taker_buy_quote": 8447.21762}, {"ts": 1768987680000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1249, "volume": 60312.6, "quote_volume": 7522.70632, "trades": 66, "taker_buy_volume": 45439.8, "taker_buy_quote": 5668.86308}, {"ts": 1768987740000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 1291.1, "quote_volume": 161.20076, "trades": 8, "taker_buy_volume": 714.8, "taker_buy_quote": 89.27852}, {"ts": 1768987800000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 155116.2, "quote_volume": 19366.82173, "trades": 81, "taker_buy_volume": 101760.9, "taker_buy_quote": 12706.60973}, {"ts": 1768987860000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 30209.7, "quote_volume": 3770.17061, "trades": 49, "taker_buy_volume": 10371.1, "taker_buy_quote": 1294.32879}, {"ts": 1768987920000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 46297.2, "quote_volume": 5778.30723, "trades": 78, "taker_buy_volume": 26463.2, "taker_buy_quote": 3302.75497}, {"ts": 1768987980000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 117451.2, "quote_volume": 14658.22345, "trades": 75, "taker_buy_volume": 23542.6, "taker_buy_quote": 2938.45476}, {"ts": 1768988040000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 10551.9, "quote_volume": 1317.94039, "trades": 14, "taker_buy_volume": 80.8, "taker_buy_quote": 10.1}, {"ts": 1768988100000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 38897.1, "quote_volume": 4856.34258, "trades": 38, "taker_buy_volume": 29715.1, "taker_buy_quote": 3710.42898}, {"ts": 1768988160000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 16227.4, "quote_volume": 2025.64805, "trades": 36, "taker_buy_volume": 7017.7, "taker_buy_quote": 876.00095}, {"ts": 1768988220000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 38369.0, "quote_volume": 4787.05581, "trades": 51, "taker_buy_volume": 14758.5, "taker_buy_quote": 1840.66362}, {"ts": 1768988280000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 129571.0, "quote_volume": 16151.14296, "trades": 85, "taker_buy_volume": 10265.7, "taker_buy_quote": 1280.29776}, {"ts": 1768988340000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 4160.9, "quote_volume": 518.71186, "trades": 21, "taker_buy_volume": 1488.9, "taker_buy_quote": 185.67384}, {"ts": 1768988400000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 9084.9, "quote_volume": 1132.90471, "trades": 27, "taker_buy_volume": 6847.1, "taker_buy_quote": 853.88457}, {"ts": 1768988460000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 4825.1, "quote_volume": 601.70999, "trades": 10, "taker_buy_volume": 200.2, "taker_buy_quote": 24.98496}, {"ts": 1768988520000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 3263.6, "quote_volume": 406.96292, "trades": 20, "taker_buy_volume": 1917.1, "taker_buy_quote": 239.06237}, {"ts": 1768988580000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988640000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 25367.8, "quote_volume": 3162.16167, "trades": 57, "taker_buy_volume": 4733.1, "taker_buy_quote": 589.82547}, {"ts": 1768988700000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 22881.5, "quote_volume": 2853.32305, "trades": 22, "taker_buy_volume": 4321.1, "taker_buy_quote": 538.84117}, {"ts": 1768988760000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 22989.9, "quote_volume": 2866.55294, "trades": 41, "taker_buy_volume": 5582.3, "taker_buy_quote": 696.10254}, {"ts": 1768988820000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 14311.9, "quote_volume": 1784.43798, "trades": 37, "taker_buy_volume": 10949.9, "taker_buy_quote": 1365.38688}, {"ts": 1768988880000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 21108.9, "quote_volume": 2631.14128, "trades": 46, "taker_buy_volume": 12322.9, "taker_buy_quote": 1536.40568}, {"ts": 1768988940000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 84012.4, "quote_volume": 10462.26538, "trades": 75, "taker_buy_volume": 11197.7, "taker_buy_quote": 1394.38998}, {"ts": 1768989000000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 12101.1, "quote_volume": 1507.80176, "trades": 14, "taker_buy_volume": 12101.1, "taker_buy_quote": 1507.80176}, {"ts": 1768989060000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 13157.3, "quote_volume": 1640.71531, "trades": 26, "taker_buy_volume": 13157.3, "taker_buy_quote": 1640.71531}, {"ts": 1768989120000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 21238.7, "quote_volume": 2648.49072, "trades": 28, "taker_buy_volume": 3327.6, "taker_buy_quote": 414.97655}, {"ts": 1768989180000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 36401.5, "quote_volume": 4539.26705, "trades": 31, "taker_buy_volume": 23021.5, "taker_buy_quote": 2870.78105}, {"ts": 1768989240000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 16600.6, "quote_volume": 2066.9873, "trades": 37, "taker_buy_volume": 731.7, "taker_buy_quote": 91.16854}, {"ts": 1768989300000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 36937.5, "quote_volume": 4601.3953, "trades": 48, "taker_buy_volume": 29380.0, "taker_buy_quote": 3660.48655}, {"ts": 1768989360000, "open": 0.1246, "high": 0.1247, "low": 0.1244, "close": 0.1244, "volume": 40411.3, "quote_volume": 5035.10173, "trades": 52, "taker_buy_volume": 3483.2, "taker_buy_quote": 434.0191}, {"ts": 1768989420000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 52580.7, "quote_volume": 6542.12804, "trades": 83, "taker_buy_volume": 22858.2, "taker_buy_quote": 2844.27118}, {"ts": 1768989480000, "open": 0.1246, "high": 0.1248, "low": 0.1245, "close": 0.1247, "volume": 165041.3, "quote_volume": 20576.17414, "trades": 121, "taker_buy_volume": 83116.7, "taker_buy_quote": 10365.04395}, {"ts": 1768989540000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 15958.1, "quote_volume": 1988.27357, "trades": 29, "taker_buy_volume": 2147.0, "taker_buy_quote": 267.5162}, {"ts": 1768989600000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 45050.9, "quote_volume": 5608.88627, "trades": 65, "taker_buy_volume": 33485.0, "taker_buy_quote": 4168.94015}, {"ts": 1768989660000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 40642.0, "quote_volume": 5068.06485, "trades": 63, "taker_buy_volume": 33754.2, "taker_buy_quote": 4209.1886}, {"ts": 1768989720000, "open": 0.1248, "high": 0.1252, "low": 0.1248, "close": 0.1252, "volume": 94632.8, "quote_volume": 11823.02212, "trades": 98, "taker_buy_volume": 67883.3, "taker_buy_quote": 8484.61904}, {"ts": 1768989780000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 73762.8, "quote_volume": 9243.1571, "trades": 71, "taker_buy_volume": 58425.2, "taker_buy_quote": 7320.98639}, {"ts": 1768989840000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 11071.9, "quote_volume": 1388.17318, "trades": 31, "taker_buy_volume": 8641.1, "taker_buy_quote": 1083.59394}, {"ts": 1768989900000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 36811.5, "quote_volume": 4607.35474, "trades": 38, "taker_buy_volume": 1379.0, "taker_buy_quote": 172.6508}, {"ts": 1768989960000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 167.5, "quote_volume": 20.96263, "trades": 2, "taker_buy_volume": 83.8, "taker_buy_quote": 10.49176}, {"ts": 1768990020000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 6287.0, "quote_volume": 786.51168, "trades": 26, "taker_buy_volume": 79.8, "taker_buy_quote": 9.99096}, {"ts": 1768990080000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 142198.4, "quote_volume": 17765.52543, "trades": 147, "taker_buy_volume": 43600.9, "taker_buy_quote": 5445.75241}, {"ts": 1768990140000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 1946.5, "quote_volume": 243.11785, "trades": 8, "taker_buy_volume": 1946.5, "taker_buy_quote": 243.11785}, {"ts": 1768990200000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 33964.9, "quote_volume": 4239.46203, "trades": 28, "taker_buy_volume": 8086.2, "taker_buy_quote": 1009.80027}, {"ts": 1768990260000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 98242.0, "quote_volume": 12254.63726, "trades": 75, "taker_buy_volume": 28910.2, "taker_buy_quote": 3606.24086}, {"ts": 1768990320000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 26510.1, "quote_volume": 3305.32122, "trades": 58, "taker_buy_volume": 3990.5, "taker_buy_quote": 497.47558}, {"ts": 1768990380000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 23517.9, "quote_volume": 2932.75284, "trades": 39, "taker_buy_volume": 22972.7, "taker_buy_quote": 2864.80868}, {"ts": 1768990440000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 8246.8, "quote_volume": 1029.84916, "trades": 37, "taker_buy_volume": 7677.5, "taker_buy_quote": 958.80052}, {"ts": 1768990500000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 28337.7, "quote_volume": 3537.06423, "trades": 48, "taker_buy_volume": 14713.0, "taker_buy_quote": 1836.1912}, {"ts": 1768990560000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 144.8, "quote_volume": 18.07744, "trades": 2, "taker_buy_volume": 64.0, "taker_buy_quote": 7.9936}, {"ts": 1768990620000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 9705.0, "quote_volume": 1212.29831, "trades": 15, "taker_buy_volume": 2735.2, "taker_buy_quote": 341.77029}, {"ts": 1768990680000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 35840.7, "quote_volume": 4480.0875, "trades": 35, "taker_buy_volume": 15224.2, "taker_buy_quote": 1903.025}, {"ts": 1768990740000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 16062.6, "quote_volume": 2007.82785, "trades": 26, "taker_buy_volume": 1306.8, "taker_buy_quote": 163.36085}, {"ts": 1768990800000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 20050.1, "quote_volume": 2506.30805, "trades": 24, "taker_buy_volume": 18139.2, "taker_buy_quote": 2267.44555}, {"ts": 1768990860000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 1401.7, "quote_volume": 175.19912, "trades": 12, "taker_buy_volume": 133.9, "taker_buy_quote": 16.7375}, {"ts": 1768990920000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 30505.5, "quote_volume": 3810.15628, "trades": 43, "taker_buy_volume": 12326.2, "taker_buy_quote": 1539.569}, {"ts": 1768990980000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 68866.4, "quote_volume": 8596.81838, "trades": 48, "taker_buy_volume": 11464.6, "taker_buy_quote": 1430.95163}, {"ts": 1768991040000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 1338.8, "quote_volume": 167.154, "trades": 6, "taker_buy_volume": 717.6, "taker_buy_quote": 89.62824}, {"ts": 1768991100000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 17986.8, "quote_volume": 2242.38618, "trades": 36, "taker_buy_volume": 5565.5, "taker_buy_quote": 693.4753}, {"ts": 1768991160000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 4363.3, "quote_volume": 543.4039, "trades": 25, "taker_buy_volume": 481.3, "taker_buy_quote": 59.97799}, {"ts": 1768991220000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 122451.5, "quote_volume": 15232.9774, "trades": 51, "taker_buy_volume": 48877.0, "taker_buy_quote": 6080.3096}, {"ts": 1768991280000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 17536.9, "quote_volume": 2181.6146, "trades": 21, "taker_buy_volume": 16509.9, "taker_buy_quote": 2053.8558}, {"ts": 1768991340000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 18143.8, "quote_volume": 2257.18593, "trades": 26, "taker_buy_volume": 1118.3, "taker_buy_quote": 139.21373}, {"ts": 1768991400000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 1559.3, "quote_volume": 193.90175, "trades": 19, "taker_buy_volume": 807.6, "taker_buy_quote": 100.46544}, {"ts": 1768991460000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 481.5, "quote_volume": 59.87454, "trades": 6, "taker_buy_volume": 240.9, "taker_buy_quote": 29.96796}, {"ts": 1768991520000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 14455.8, "quote_volume": 1798.71184, "trades": 18, "taker_buy_volume": 14371.7, "taker_buy_quote": 1788.2498}, {"ts": 1768991580000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 4213.6, "quote_volume": 524.14807, "trades": 14, "taker_buy_volume": 238.0, "taker_buy_quote": 29.6072}, {"ts": 1768991640000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 61.0, "quote_volume": 7.5823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991700000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 18039.9, "quote_volume": 2242.37011, "trades": 33, "taker_buy_volume": 4976.6, "taker_buy_quote": 618.61032}, {"ts": 1768991760000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 24975.9, "quote_volume": 3105.05448, "trades": 30, "taker_buy_volume": 19939.4, "taker_buy_quote": 2479.01753}, {"ts": 1768991820000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 17424.0, "quote_volume": 2165.8032, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991880000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 11448.6, "quote_volume": 1425.00934, "trades": 23, "taker_buy_volume": 11448.6, "taker_buy_quote": 1425.00934}, {"ts": 1768991940000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 5498.0, "quote_volume": 684.40129, "trades": 19, "taker_buy_volume": 4500.9, "taker_buy_quote": 560.36205}, {"ts": 1768992000000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 21253.8, "quote_volume": 2651.73027, "trades": 73, "taker_buy_volume": 15365.9, "taker_buy_quote": 1916.96931}, {"ts": 1768992060000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 17501.6, "quote_volume": 2182.45836, "trades": 32, "taker_buy_volume": 1497.0, "taker_buy_quote": 186.68474}, {"ts": 1768992120000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 3668.6, "quote_volume": 457.33789, "trades": 26, "taker_buy_volume": 219.1, "taker_buy_quote": 27.32177}, {"ts": 1768992180000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 180.0, "quote_volume": 22.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992240000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 12362.8, "quote_volume": 1540.30619, "trades": 12, "taker_buy_volume": 11375.9, "taker_buy_quote": 1417.43714}, {"ts": 1768992300000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 50788.3, "quote_volume": 6318.18673, "trades": 40, "taker_buy_volume": 29078.3, "taker_buy_quote": 3617.34052}, {"ts": 1768992360000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 31122.7, "quote_volume": 3868.65355, "trades": 44, "taker_buy_volume": 4882.6, "taker_buy_quote": 606.94737}, {"ts": 1768992420000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 668.9, "quote_volume": 83.13534, "trades": 3, "taker_buy_volume": 579.6, "taker_buy_quote": 72.04428}, {"ts": 1768992480000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 129.4, "quote_volume": 16.07148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992540000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 1241.2, "quote_volume": 154.21221, "trades": 10, "taker_buy_volume": 551.7, "taker_buy_quote": 68.57631}, {"ts": 1768992600000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992660000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 18472.5, "quote_volume": 2294.28451, "trades": 20, "taker_buy_volume": 7246.1, "taker_buy_quote": 899.96996}, {"ts": 1768992720000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 713.2, "quote_volume": 88.57944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992780000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 8216.6, "quote_volume": 1020.55159, "trades": 14, "taker_buy_volume": 5958.9, "taker_buy_quote": 740.14525}, {"ts": 1768992840000, "open": 0.1242, "high": 0.1242, "low": 0.1235, "close": 0.1238, "volume": 460684.3, "quote_volume": 56991.92718, "trades": 231, "taker_buy_volume": 114543.8, "taker_buy_quote": 14165.44946}, {"ts": 1768992900000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 75113.9, "quote_volume": 9288.54645, "trades": 74, "taker_buy_volume": 39810.4, "taker_buy_quote": 4923.85461}, {"ts": 1768992960000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 93901.3, "quote_volume": 11600.91487, "trades": 59, "taker_buy_volume": 81774.3, "taker_buy_quote": 10103.23037}, {"ts": 1768993020000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 57928.7, "quote_volume": 7156.17971, "trades": 54, "taker_buy_volume": 21534.4, "taker_buy_quote": 2660.00808}, {"ts": 1768993080000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 21292.3, "quote_volume": 2630.95926, "trades": 34, "taker_buy_volume": 13089.6, "taker_buy_quote": 1617.69231}, {"ts": 1768993140000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 17680.2, "quote_volume": 2183.30069, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993200000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 142863.2, "quote_volume": 17620.52926, "trades": 86, "taker_buy_volume": 84405.6, "taker_buy_quote": 10412.27774}, {"ts": 1768993260000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 30665.5, "quote_volume": 3781.10276, "trades": 45, "taker_buy_volume": 2301.4, "taker_buy_quote": 283.80923}, {"ts": 1768993320000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 6317.4, "quote_volume": 778.97999, "trades": 11, "taker_buy_volume": 445.7, "taker_buy_quote": 54.99938}, {"ts": 1768993380000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 54297.3, "quote_volume": 6694.866, "trades": 45, "taker_buy_volume": 45763.4, "taker_buy_quote": 5642.63613}, {"ts": 1768993440000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 21182.5, "quote_volume": 2612.32521, "trades": 19, "taker_buy_volume": 5229.6, "taker_buy_quote": 645.33264}, {"ts": 1768993500000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 33616.7, "quote_volume": 4144.81215, "trades": 46, "taker_buy_volume": 24254.2, "taker_buy_quote": 2990.54286}, {"ts": 1768993560000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 31511.3, "quote_volume": 3882.2131, "trades": 69, "taker_buy_volume": 22465.6, "taker_buy_quote": 2767.78286}, {"ts": 1768993620000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 21251.3, "quote_volume": 2616.42123, "trades": 33, "taker_buy_volume": 3526.7, "taker_buy_quote": 434.52297}, {"ts": 1768993680000, "open": 0.1232, "high": 0.1237, "low": 0.1232, "close": 0.1236, "volume": 469190.1, "quote_volume": 57986.71714, "trades": 168, "taker_buy_volume": 443368.6, "taker_buy_quote": 54796.85118}, {"ts": 1768993740000, "open": 0.1235, "high": 0.1235, "low": 0.1232, "close": 0.1233, "volume": 452195.3, "quote_volume": 55747.25544, "trades": 125, "taker_buy_volume": 11336.6, "taker_buy_quote": 1398.0802}, {"ts": 1768993800000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 58253.4, "quote_volume": 7186.3349, "trades": 47, "taker_buy_volume": 25852.4, "taker_buy_quote": 3190.19443}, {"ts": 1768993860000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 64240.1, "quote_volume": 7931.61671, "trades": 53, "taker_buy_volume": 52191.5, "taker_buy_quote": 6444.36603}, {"ts": 1768993920000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 75388.6, "quote_volume": 9323.38744, "trades": 78, "taker_buy_volume": 36819.9, "taker_buy_quote": 4553.74816}, {"ts": 1768993980000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 8490.4, "quote_volume": 1049.39742, "trades": 29, "taker_buy_volume": 1967.4, "taker_buy_quote": 243.20557}, {"ts": 1768994040000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 58509.3, "quote_volume": 7231.73653, "trades": 41, "taker_buy_volume": 50222.4, "taker_buy_quote": 6207.48864}, {"ts": 1768994100000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 35172.3, "quote_volume": 4345.65031, "trades": 62, "taker_buy_volume": 23639.0, "taker_buy_quote": 2920.60844}, {"ts": 1768994160000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 24830.6, "quote_volume": 3064.90025, "trades": 53, "taker_buy_volume": 2393.3, "taker_buy_quote": 295.33322}, {"ts": 1768994220000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 12031.6, "quote_volume": 1484.71117, "trades": 16, "taker_buy_volume": 11914.4, "taker_buy_quote": 1470.24869}, {"ts": 1768994280000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 5556.5, "quote_volume": 685.68109, "trades": 15, "taker_buy_volume": 89.9, "taker_buy_quote": 11.10265}, {"ts": 1768994340000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 55703.7, "quote_volume": 6876.63313, "trades": 82, "taker_buy_volume": 37942.6, "taker_buy_quote": 4683.36324}, {"ts": 1768994400000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 33999.0, "quote_volume": 4199.35895, "trades": 56, "taker_buy_volume": 19613.3, "taker_buy_quote": 2422.725}, {"ts": 1768994460000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 9534.3, "quote_volume": 1178.59224, "trades": 50, "taker_buy_volume": 5487.8, "taker_buy_quote": 678.45364}, {"ts": 1768994520000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 36882.8, "quote_volume": 4558.706, "trades": 35, "taker_buy_volume": 29652.0, "taker_buy_quote": 3664.9872}, {"ts": 1768994580000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 56806.9, "quote_volume": 7015.80505, "trades": 31, "taker_buy_volume": 13356.0, "taker_buy_quote": 1649.6189}, {"ts": 1768994640000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 56297.8, "quote_volume": 6961.36416, "trades": 40, "taker_buy_volume": 50419.1, "taker_buy_quote": 6234.75684}, {"ts": 1768994700000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 123802.2, "quote_volume": 15306.57876, "trades": 82, "taker_buy_volume": 63800.8, "taker_buy_quote": 7889.58112}, {"ts": 1768994760000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 5535.9, "quote_volume": 685.29011, "trades": 18, "taker_buy_volume": 3937.4, "taker_buy_quote": 487.49581}, {"ts": 1768994820000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 10902.8, "quote_volume": 1350.52116, "trades": 19, "taker_buy_volume": 7545.2, "taker_buy_quote": 934.85028}, {"ts": 1768994880000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 50594.6, "quote_volume": 6258.55202, "trades": 46, "taker_buy_volume": 26457.9, "taker_buy_quote": 3272.84223}, {"ts": 1768994940000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 1557.0, "quote_volume": 192.53305, "trades": 17, "taker_buy_volume": 618.2, "taker_buy_quote": 76.47992}, {"ts": 1768995000000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 9244.8, "quote_volume": 1143.61315, "trades": 9, "taker_buy_volume": 313.9, "taker_buy_quote": 38.86082}, {"ts": 1768995060000, "open": 0.1238, "high": 0.1239, "low": 0.1236, "close": 0.1236, "volume": 179574.0, "quote_volume": 22203.90308, "trades": 85, "taker_buy_volume": 17840.1, "taker_buy_quote": 2206.07041}, {"ts": 1768995120000, "open": 0.1236, "high": 0.1236, "low": 0.1232, "close": 0.1234, "volume": 207089.4, "quote_volume": 25543.86898, "trades": 144, "taker_buy_volume": 101223.6, "taker_buy_quote": 12482.31381}, {"ts": 1768995180000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 17245.0, "quote_volume": 2127.55839, "trades": 47, "taker_buy_volume": 6816.0, "taker_buy_quote": 841.10947}, {"ts": 1768995240000, "open": 0.1235, "high": 0.1235, "low": 0.1231, "close": 0.1233, "volume": 511217.6, "quote_volume": 63027.23133, "trades": 155, "taker_buy_volume": 110677.2, "taker_buy_quote": 13649.59948}, {"ts": 1768995300000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 4820.8, "quote_volume": 594.42571, "trades": 34, "taker_buy_volume": 2293.5, "taker_buy_quote": 282.80962}, {"ts": 1768995360000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 10569.3, "quote_volume": 1304.24354, "trades": 40, "taker_buy_volume": 2984.5, "taker_buy_quote": 368.2873}, {"ts": 1768995420000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 58492.4, "quote_volume": 7223.33149, "trades": 62, "taker_buy_volume": 35228.5, "taker_buy_quote": 4349.44167}, {"ts": 1768995480000, "open": 0.1235, "high": 0.1239, "low": 0.1235, "close": 0.1237, "volume": 162262.2, "quote_volume": 20079.11224, "trades": 111, "taker_buy_volume": 105827.9, "taker_buy_quote": 13094.66566}, {"ts": 1768995540000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 48070.9, "quote_volume": 5942.38908, "trades": 52, "taker_buy_volume": 8798.8, "taker_buy_quote": 1087.73279}, {"ts": 1768995600000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 2081.7, "quote_volume": 257.09812, "trades": 3, "taker_buy_volume": 81.7, "taker_buy_quote": 10.09812}, {"ts": 1768995660000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 19234.1, "quote_volume": 2377.30254, "trades": 16, "taker_buy_volume": 18911.9, "taker_buy_quote": 2337.51084}, {"ts": 1768995720000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 32546.6, "quote_volume": 4026.02025, "trades": 31, "taker_buy_volume": 5734.2, "taker_buy_quote": 709.34022}, {"ts": 1768995780000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 18256.5, "quote_volume": 2258.33793, "trades": 36, "taker_buy_volume": 13972.9, "taker_buy_quote": 1728.46467}, {"ts": 1768995840000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 29219.3, "quote_volume": 3611.52164, "trades": 49, "taker_buy_volume": 6118.8, "taker_buy_quote": 756.29984}, {"ts": 1768995900000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 17048.6, "quote_volume": 2107.10444, "trades": 25, "taker_buy_volume": 14542.6, "taker_buy_quote": 1797.47044}, {"ts": 1768995960000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 15184.1, "quote_volume": 1875.38797, "trades": 33, "taker_buy_volume": 305.9, "taker_buy_quote": 37.80194}, {"ts": 1768996020000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 2264.3, "quote_volume": 279.37416, "trades": 12, "taker_buy_volume": 565.1, "taker_buy_quote": 69.73334}, {"ts": 1768996080000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 79420.3, "quote_volume": 9814.75226, "trades": 59, "taker_buy_volume": 72938.8, "taker_buy_quote": 9013.65428}, {"ts": 1768996140000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 13736.6, "quote_volume": 1695.51802, "trades": 89, "taker_buy_volume": 5073.0, "taker_buy_quote": 626.29996}, {"ts": 1768996200000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 5302.6, "quote_volume": 654.27508, "trades": 28, "taker_buy_volume": 1866.8, "taker_buy_quote": 230.44408}, {"ts": 1768996260000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 2087.8, "quote_volume": 257.56883, "trades": 15, "taker_buy_volume": 1430.9, "taker_buy_quote": 176.57306}, {"ts": 1768996320000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 4120.4, "quote_volume": 508.05478, "trades": 20, "taker_buy_volume": 791.6, "taker_buy_quote": 97.61374}, {"ts": 1768996380000, "open": 0.1233, "high": 0.1233, "low": 0.123, "close": 0.123, "volume": 145249.4, "quote_volume": 17885.86509, "trades": 78, "taker_buy_volume": 6127.1, "taker_buy_quote": 754.51726}, {"ts": 1768996440000, "open": 0.1231, "high": 0.1232, "low": 0.1228, "close": 0.1228, "volume": 124539.6, "quote_volume": 15320.87215, "trades": 76, "taker_buy_volume": 28863.5, "taker_buy_quote": 3551.1169}, {"ts": 1768996500000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 296489.8, "quote_volume": 36406.9143, "trades": 160, "taker_buy_volume": 72203.2, "taker_buy_quote": 8865.45748}, {"ts": 1768996560000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 45310.0, "quote_volume": 5560.34785, "trades": 84, "taker_buy_volume": 27565.0, "taker_buy_quote": 3383.27913}, {"ts": 1768996620000, "open": 0.1226, "high": 0.1227, "low": 0.1222, "close": 0.1222, "volume": 409335.6, "quote_volume": 50106.4728, "trades": 305, "taker_buy_volume": 122555.6, "taker_buy_quote": 15004.66167}, {"ts": 1768996680000, "open": 0.1222, "high": 0.1224, "low": 0.1221, "close": 0.1224, "volume": 125703.0, "quote_volume": 15371.00969, "trades": 145, "taker_buy_volume": 91425.4, "taker_buy_quote": 11179.9828}, {"ts": 1768996740000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 11782.0, "quote_volume": 1440.65347, "trades": 51, "taker_buy_volume": 3053.2, "taker_buy_quote": 373.24645}, {"ts": 1768996800000, "open": 0.1223, "high": 0.1224, "low": 0.122, "close": 0.1222, "volume": 87434.4, "quote_volume": 10682.78856, "trades": 137, "taker_buy_volume": 12382.4, "taker_buy_quote": 1514.04158}, {"ts": 1768996860000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 38455.5, "quote_volume": 4705.26611, "trades": 65, "taker_buy_volume": 16255.9, "taker_buy_quote": 1989.14836}, {"ts": 1768996920000, "open": 0.1224, "high": 0.1224, "low": 0.1221, "close": 0.1221, "volume": 21847.3, "quote_volume": 2671.33233, "trades": 62, "taker_buy_volume": 5499.6, "taker_buy_quote": 672.60568}, {"ts": 1768996980000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 11979.7, "quote_volume": 1463.3319, "trades": 47, "taker_buy_volume": 7822.6, "taker_buy_quote": 955.68227}, {"ts": 1768997040000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 14091.3, "quote_volume": 1719.42596, "trades": 46, "taker_buy_volume": 10165.4, "taker_buy_quote": 1240.5071}, {"ts": 1768997100000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 19835.2, "quote_volume": 2419.30145, "trades": 33, "taker_buy_volume": 12215.0, "taker_buy_quote": 1490.23}, {"ts": 1768997160000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 71220.8, "quote_volume": 8672.72725, "trades": 94, "taker_buy_volume": 6457.3, "taker_buy_quote": 786.28715}, {"ts": 1768997220000, "open": 0.1217, "high": 0.1222, "low": 0.1217, "close": 0.1222, "volume": 176758.3, "quote_volume": 21576.30213, "trades": 190, "taker_buy_volume": 131521.3, "taker_buy_quote": 16054.39345}, {"ts": 1768997280000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 55703.2, "quote_volume": 6809.58757, "trades": 73, "taker_buy_volume": 26291.5, "taker_buy_quote": 3214.63603}, {"ts": 1768997340000, "open": 0.1222, "high": 0.1222, "low": 0.1218, "close": 0.1219, "volume": 32285.9, "quote_volume": 3939.33991, "trades": 60, "taker_buy_volume": 7576.6, "taker_buy_quote": 924.35399}, {"ts": 1768997400000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 68406.8, "quote_volume": 8329.31631, "trades": 82, "taker_buy_volume": 42927.6, "taker_buy_quote": 5227.87017}, {"ts": 1768997460000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 6107.0, "quote_volume": 743.2275, "trades": 33, "taker_buy_volume": 2311.2, "taker_buy_quote": 281.27864}, {"ts": 1768997520000, "open": 0.1216, "high": 0.1216, "low": 0.1213, "close": 0.1213, "volume": 140272.9, "quote_volume": 17042.19537, "trades": 183, "taker_buy_volume": 34623.8, "taker_buy_quote": 4205.37453}, {"ts": 1768997580000, "open": 0.1213, "high": 0.1216, "low": 0.121, "close": 0.1216, "volume": 165993.9, "quote_volume": 20121.97465, "trades": 182, "taker_buy_volume": 54686.3, "taker_buy_quote": 6631.14322}, {"ts": 1768997640000, "open": 0.1215, "high": 0.1217, "low": 0.1213, "close": 0.1217, "volume": 101455.7, "quote_volume": 12325.99491, "trades": 114, "taker_buy_volume": 47372.7, "taker_buy_quote": 5759.28623}, {"ts": 1768997700000, "open": 0.1217, "high": 0.1217, "low": 0.1214, "close": 0.1216, "volume": 69573.3, "quote_volume": 8456.40395, "trades": 107, "taker_buy_volume": 22632.4, "taker_buy_quote": 2749.57165}, {"ts": 1768997760000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 30270.1, "quote_volume": 3680.78752, "trades": 68, "taker_buy_volume": 24482.1, "taker_buy_quote": 2977.02336}, {"ts": 1768997820000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 98632.9, "quote_volume": 11972.67945, "trades": 89, "taker_buy_volume": 17022.7, "taker_buy_quote": 2066.51206}, {"ts": 1768997880000, "open": 0.1213, "high": 0.1215, "low": 0.1212, "close": 0.1215, "volume": 125694.5, "quote_volume": 15242.93887, "trades": 128, "taker_buy_volume": 86424.1, "taker_buy_quote": 10480.35418}, {"ts": 1768997940000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 16871.5, "quote_volume": 2045.65651, "trades": 56, "taker_buy_volume": 3763.4, "taker_buy_quote": 456.56002}, {"ts": 1768998000000, "open": 0.1212, "high": 0.1217, "low": 0.1212, "close": 0.1216, "volume": 23887.4, "quote_volume": 2903.53293, "trades": 62, "taker_buy_volume": 19811.5, "taker_buy_quote": 2407.90349}, {"ts": 1768998060000, "open": 0.1216, "high": 0.1216, "low": 0.1213, "close": 0.1213, "volume": 16228.5, "quote_volume": 1970.22897, "trades": 67, "taker_buy_volume": 5355.4, "taker_buy_quote": 649.88243}, {"ts": 1768998120000, "open": 0.1213, "high": 0.1213, "low": 0.1208, "close": 0.1208, "volume": 42067.4, "quote_volume": 5087.16365, "trades": 90, "taker_buy_volume": 11717.6, "taker_buy_quote": 1416.13144}, {"ts": 1768998180000, "open": 0.1209, "high": 0.1214, "low": 0.1209, "close": 0.1214, "volume": 38914.3, "quote_volume": 4714.88355, "trades": 118, "taker_buy_volume": 25825.0, "taker_buy_quote": 3129.39936}, {"ts": 1768998240000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 121549.1, "quote_volume": 14768.50659, "trades": 89, "taker_buy_volume": 109905.2, "taker_buy_quote": 13353.6337}, {"ts": 1768998300000, "open": 0.1214, "high": 0.1214, "low": 0.121, "close": 0.121, "volume": 12627.9, "quote_volume": 1531.47786, "trades": 51, "taker_buy_volume": 177.9, "taker_buy_quote": 21.58758}, {"ts": 1768998360000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 25279.1, "quote_volume": 3063.74792, "trades": 60, "taker_buy_volume": 21945.6, "taker_buy_quote": 2659.73604}, {"ts": 1768998420000, "open": 0.1212, "high": 0.1214, "low": 0.1211, "close": 0.1214, "volume": 23436.2, "quote_volume": 2839.74975, "trades": 75, "taker_buy_volume": 10072.7, "taker_buy_quote": 1220.984}, {"ts": 1768998480000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 3477.2, "quote_volume": 421.57554, "trades": 11, "taker_buy_volume": 88.2, "taker_buy_quote": 10.69866}, {"ts": 1768998540000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 4914.2, "quote_volume": 595.39422, "trades": 24, "taker_buy_volume": 90.7, "taker_buy_quote": 10.99284}, {"ts": 1768998600000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 75005.1, "quote_volume": 9074.06931, "trades": 59, "taker_buy_volume": 25622.6, "taker_buy_quote": 3099.17842}, {"ts": 1768998660000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 41623.6, "quote_volume": 5032.46682, "trades": 35, "taker_buy_volume": 4299.9, "taker_buy_quote": 520.03149}, {"ts": 1768998720000, "open": 0.1209, "high": 0.1214, "low": 0.1209, "close": 0.1213, "volume": 90321.2, "quote_volume": 10937.0517, "trades": 98, "taker_buy_volume": 52316.8, "taker_buy_quote": 6337.3888}, {"ts": 1768998780000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 25967.0, "quote_volume": 3148.1417, "trades": 33, "taker_buy_volume": 18004.2, "taker_buy_quote": 2182.37579}, {"ts": 1768998840000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 28767.5, "quote_volume": 3489.50681, "trades": 26, "taker_buy_volume": 27705.8, "taker_buy_quote": 3360.7226}, {"ts": 1768998900000, "open": 0.1214, "high": 0.1219, "low": 0.1214, "close": 0.1218, "volume": 156331.6, "quote_volume": 19015.99373, "trades": 82, "taker_buy_volume": 153167.0, "taker_buy_quote": 18631.09918}, {"ts": 1768998960000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 76812.1, "quote_volume": 9370.45024, "trades": 55, "taker_buy_volume": 72790.7, "taker_buy_quote": 8880.24158}, {"ts": 1768999020000, "open": 0.1219, "high": 0.1222, "low": 0.1219, "close": 0.1222, "volume": 86810.9, "quote_volume": 10598.75803, "trades": 67, "taker_buy_volume": 68048.5, "taker_buy_quote": 8308.76314}, {"ts": 1768999080000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 82804.0, "quote_volume": 10113.15749, "trades": 69, "taker_buy_volume": 16127.4, "taker_buy_quote": 1970.12929}, {"ts": 1768999140000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 18236.1, "quote_volume": 2227.16435, "trades": 48, "taker_buy_volume": 11405.1, "taker_buy_quote": 1393.03912}, {"ts": 1768999200000, "open": 0.1223, "high": 0.1224, "low": 0.1221, "close": 0.1221, "volume": 87632.0, "quote_volume": 10715.90673, "trades": 47, "taker_buy_volume": 49737.7, "taker_buy_quote": 6082.88499}, {"ts": 1768999260000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 23730.3, "quote_volume": 2899.8593, "trades": 29, "taker_buy_volume": 19648.2, "taker_buy_quote": 2401.02668}, {"ts": 1768999320000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 16988.6, "quote_volume": 2076.01673, "trades": 16, "taker_buy_volume": 14635.0, "taker_buy_quote": 1788.40681}, {"ts": 1768999380000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 9668.5, "quote_volume": 1182.43928, "trades": 24, "taker_buy_volume": 5840.1, "taker_buy_quote": 714.24423}, {"ts": 1768999440000, "open": 0.1223, "high": 0.1226, "low": 0.1223, "close": 0.1226, "volume": 253908.8, "quote_volume": 31116.86023, "trades": 119, "taker_buy_volume": 141755.7, "taker_buy_quote": 17370.97076}, {"ts": 1768999500000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 74706.3, "quote_volume": 9163.20762, "trades": 135, "taker_buy_volume": 59392.6, "taker_buy_quote": 7285.33868}, {"ts": 1768999560000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 142853.8, "quote_volume": 17522.62446, "trades": 111, "taker_buy_volume": 117577.6, "taker_buy_quote": 14423.76234}, {"ts": 1768999620000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 7412.3, "quote_volume": 909.0411, "trades": 28, "taker_buy_volume": 5475.5, "taker_buy_quote": 671.58942}, {"ts": 1768999680000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 26090.9, "quote_volume": 3201.35343, "trades": 26, "taker_buy_volume": 1694.7, "taker_buy_quote": 207.93969}, {"ts": 1768999740000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 33659.7, "quote_volume": 4132.80801, "trades": 53, "taker_buy_volume": 6876.9, "taker_buy_quote": 844.14438}, {"ts": 1768999800000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 26699.3, "quote_volume": 3276.4282, "trades": 47, "taker_buy_volume": 6368.8, "taker_buy_quote": 781.77473}, {"ts": 1768999860000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 53262.0, "quote_volume": 6545.419, "trades": 86, "taker_buy_volume": 29430.0, "taker_buy_quote": 3616.6379}, {"ts": 1768999920000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 37078.1, "quote_volume": 4560.51573, "trades": 34, "taker_buy_volume": 36541.5, "taker_buy_quote": 4494.56759}, {"ts": 1768999980000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 85023.8, "quote_volume": 10439.79796, "trades": 63, "taker_buy_volume": 40020.5, "taker_buy_quote": 4913.47012}, {"ts": 1769000040000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 8320.5, "quote_volume": 1022.21568, "trades": 41, "taker_buy_volume": 7006.2, "taker_buy_quote": 860.77639}, {"ts": 1769000100000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 7270.7, "quote_volume": 893.56008, "trades": 48, "taker_buy_volume": 4846.8, "taker_buy_quote": 595.67172}, {"ts": 1769000160000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 14036.7, "quote_volume": 1725.28653, "trades": 36, "taker_buy_volume": 4105.4, "taker_buy_quote": 504.68626}, {"ts": 1769000220000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 17254.0, "quote_volume": 2118.44777, "trades": 32, "taker_buy_volume": 2076.4, "taker_buy_quote": 254.98192}, {"ts": 1769000280000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 6109.2, "quote_volume": 749.27313, "trades": 9, "taker_buy_volume": 2852.1, "taker_buy_quote": 349.95267}, {"ts": 1769000340000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 58674.5, "quote_volume": 7193.50299, "trades": 50, "taker_buy_volume": 34466.6, "taker_buy_quote": 4225.6682}, {"ts": 1769000400000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 100771.0, "quote_volume": 12353.37487, "trades": 91, "taker_buy_volume": 47118.8, "taker_buy_quote": 5776.38489}, {"ts": 1769000460000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 6517.2, "quote_volume": 799.39743, "trades": 23, "taker_buy_volume": 6517.2, "taker_buy_quote": 799.39743}, {"ts": 1769000520000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 31308.9, "quote_volume": 3841.6118, "trades": 40, "taker_buy_volume": 27176.7, "taker_buy_quote": 3334.59086}, {"ts": 1769000580000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 23531.9, "quote_volume": 2885.04845, "trades": 42, "taker_buy_volume": 20901.9, "taker_buy_quote": 2562.61045}, {"ts": 1769000640000, "open": 0.1226, "high": 0.1229, "low": 0.1226, "close": 0.1229, "volume": 12628.5, "quote_volume": 1550.1503, "trades": 41, "taker_buy_volume": 12439.8, "taker_buy_quote": 1526.98867}, {"ts": 1769000700000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 22864.2, "quote_volume": 2808.59619, "trades": 53, "taker_buy_volume": 8381.1, "taker_buy_quote": 1030.03719}, {"ts": 1769000760000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 22031.7, "quote_volume": 2705.52842, "trades": 42, "taker_buy_volume": 19982.0, "taker_buy_quote": 2453.62029}, {"ts": 1769000820000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 37915.6, "quote_volume": 4656.53568, "trades": 42, "taker_buy_volume": 7146.8, "taker_buy_quote": 878.12704}, {"ts": 1769000880000, "open": 0.1229, "high": 0.123, "low": 0.1227, "close": 0.1227, "volume": 17493.8, "quote_volume": 2149.82758, "trades": 44, "taker_buy_volume": 14640.9, "taker_buy_quote": 1799.37482}, {"ts": 1769000940000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 6908.9, "quote_volume": 848.97867, "trades": 35, "taker_buy_volume": 4667.3, "taker_buy_quote": 573.52814}, {"ts": 1769001000000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 12287.4, "quote_volume": 1509.99377, "trades": 27, "taker_buy_volume": 10150.5, "taker_buy_quote": 1247.49645}, {"ts": 1769001060000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 60167.5, "quote_volume": 7396.57683, "trades": 68, "taker_buy_volume": 43496.6, "taker_buy_quote": 5347.74434}, {"ts": 1769001120000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 76633.0, "quote_volume": 9422.84095, "trades": 66, "taker_buy_volume": 67106.8, "taker_buy_quote": 8251.85819}, {"ts": 1769001180000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 35914.9, "quote_volume": 4421.00295, "trades": 63, "taker_buy_volume": 32465.4, "taker_buy_quote": 3996.3906}, {"ts": 1769001240000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 4712.9, "quote_volume": 579.79557, "trades": 25, "taker_buy_volume": 521.8, "taker_buy_quote": 64.21358}, {"ts": 1769001300000, "open": 0.123, "high": 0.1231, "low": 0.1228, "close": 0.1229, "volume": 129050.5, "quote_volume": 15859.64439, "trades": 58, "taker_buy_volume": 17172.5, "taker_buy_quote": 2112.02942}, {"ts": 1769001360000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 36158.9, "quote_volume": 4443.91054, "trades": 43, "taker_buy_volume": 7996.1, "taker_buy_quote": 982.72069}, {"ts": 1769001420000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 82232.4, "quote_volume": 10098.15008, "trades": 33, "taker_buy_volume": 17276.7, "taker_buy_quote": 2121.59826}, {"ts": 1769001480000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 11617.4, "quote_volume": 1426.18341, "trades": 28, "taker_buy_volume": 147.1, "taker_buy_quote": 18.05885}, {"ts": 1769001540000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 8810.1, "quote_volume": 1080.5631, "trades": 7, "taker_buy_volume": 4448.4, "taker_buy_quote": 545.81868}, {"ts": 1769001600000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 123540.4, "quote_volume": 15146.1278, "trades": 58, "taker_buy_volume": 54470.0, "taker_buy_quote": 6678.10286}, {"ts": 1769001660000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 43148.2, "quote_volume": 5296.8677, "trades": 52, "taker_buy_volume": 24461.3, "taker_buy_quote": 3003.49306}, {"ts": 1769001720000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 8162.9, "quote_volume": 1001.709, "trades": 35, "taker_buy_volume": 3300.9, "taker_buy_quote": 405.14986}, {"ts": 1769001780000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 2899.5, "quote_volume": 355.66577, "trades": 18, "taker_buy_volume": 614.8, "taker_buy_quote": 75.44448}, {"ts": 1769001840000, "open": 0.1226, "high": 0.1226, "low": 0.1223, "close": 0.1224, "volume": 53746.7, "quote_volume": 6579.61175, "trades": 64, "taker_buy_volume": 5991.4, "taker_buy_quote": 733.62298}, {"ts": 1769001900000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 43920.1, "quote_volume": 5380.22676, "trades": 64, "taker_buy_volume": 6298.6, "taker_buy_quote": 771.59301}, {"ts": 1769001960000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 46438.8, "quote_volume": 5688.91204, "trades": 47, "taker_buy_volume": 17066.1, "taker_buy_quote": 2090.75629}, {"ts": 1769002020000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 4163.5, "quote_volume": 510.01341, "trades": 12, "taker_buy_volume": 107.9, "taker_buy_quote": 13.21775}, {"ts": 1769002080000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 5479.6, "quote_volume": 671.28725, "trades": 28, "taker_buy_volume": 1539.1, "taker_buy_quote": 188.576}, {"ts": 1769002140000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 37261.4, "quote_volume": 4564.5145, "trades": 33, "taker_buy_volume": 35882.1, "taker_buy_quote": 4395.56623}, {"ts": 1769002200000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 44809.9, "quote_volume": 5480.41489, "trades": 29, "taker_buy_volume": 1608.4, "taker_buy_quote": 196.77145}, {"ts": 1769002260000, "open": 0.1222, "high": 0.1222, "low": 0.1218, "close": 0.1219, "volume": 197841.9, "quote_volume": 24137.10676, "trades": 156, "taker_buy_volume": 30446.0, "taker_buy_quote": 3711.25604}, {"ts": 1769002320000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 53853.9, "quote_volume": 6555.63851, "trades": 64, "taker_buy_volume": 26196.3, "taker_buy_quote": 3188.32198}, {"ts": 1769002380000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 20465.2, "quote_volume": 2492.66996, "trades": 41, "taker_buy_volume": 2197.1, "taker_buy_quote": 267.61538}, {"ts": 1769002440000, "open": 0.1218, "high": 0.1223, "low": 0.1218, "close": 0.1223, "volume": 158367.7, "quote_volume": 19340.70674, "trades": 144, "taker_buy_volume": 118533.4, "taker_buy_quote": 14475.69769}, {"ts": 1769002500000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 18256.4, "quote_volume": 2233.92993, "trades": 26, "taker_buy_volume": 18045.4, "taker_buy_quote": 2208.12463}, {"ts": 1769002560000, "open": 0.1223, "high": 0.1223, "low": 0.1219, "close": 0.1219, "volume": 84297.1, "quote_volume": 10297.1226, "trades": 172, "taker_buy_volume": 29542.9, "taker_buy_quote": 3611.65481}, {"ts": 1769002620000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 18251.1, "quote_volume": 2223.62671, "trades": 62, "taker_buy_volume": 3413.4, "taker_buy_quote": 416.11209}, {"ts": 1769002680000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 9104.5, "quote_volume": 1108.49689, "trades": 25, "taker_buy_volume": 103.1, "taker_buy_quote": 12.55758}, {"ts": 1769002740000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 20258.5, "quote_volume": 2465.45254, "trades": 35, "taker_buy_volume": 17608.5, "taker_buy_quote": 2142.97915}, {"ts": 1769002800000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 9689.0, "quote_volume": 1179.16074, "trades": 12, "taker_buy_volume": 9591.1, "taker_buy_quote": 1167.24631}, {"ts": 1769002860000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 42150.2, "quote_volume": 5129.33025, "trades": 50, "taker_buy_volume": 34270.6, "taker_buy_quote": 4170.73694}, {"ts": 1769002920000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 75503.8, "quote_volume": 9173.8117, "trades": 65, "taker_buy_volume": 24581.2, "taker_buy_quote": 2986.7158}, {"ts": 1769002980000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 123776.5, "quote_volume": 15038.85716, "trades": 51, "taker_buy_volume": 117182.7, "taker_buy_quote": 14237.72353}, {"ts": 1769003040000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 70569.5, "quote_volume": 8577.09105, "trades": 46, "taker_buy_volume": 37902.1, "taker_buy_quote": 4608.6351}, {"ts": 1769003100000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 43258.9, "quote_volume": 5258.54579, "trades": 89, "taker_buy_volume": 20069.5, "taker_buy_quote": 2439.12289}, {"ts": 1769003160000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 4172.3, "quote_volume": 507.34264, "trades": 17, "taker_buy_volume": 4081.9, "taker_buy_quote": 496.35904}, {"ts": 1769003220000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 12397.2, "quote_volume": 1507.50942, "trades": 18, "taker_buy_volume": 10189.4, "taker_buy_quote": 1239.04094}, {"ts": 1769003280000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 274214.5, "quote_volume": 33290.49489, "trades": 77, "taker_buy_volume": 4146.0, "taker_buy_quote": 503.7478}, {"ts": 1769003340000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 21387.4, "quote_volume": 2595.28974, "trades": 43, "taker_buy_volume": 8600.1, "taker_buy_quote": 1044.03365}, {"ts": 1769003400000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 2142.2, "quote_volume": 260.08664, "trades": 19, "taker_buy_volume": 99.4, "taker_buy_quote": 12.06716}, {"ts": 1769003460000, "open": 0.1214, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 15952.7, "quote_volume": 1935.38379, "trades": 56, "taker_buy_volume": 7832.3, "taker_buy_quote": 950.47614}, {"ts": 1769003520000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 5350.5, "quote_volume": 649.95163, "trades": 28, "taker_buy_volume": 4823.1, "taker_buy_quote": 585.88158}, {"ts": 1769003580000, "open": 0.1216, "high": 0.1219, "low": 0.1216, "close": 0.1219, "volume": 33893.7, "quote_volume": 4125.48867, "trades": 47, "taker_buy_volume": 21281.6, "taker_buy_quote": 2590.5961}, {"ts": 1769003640000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 15861.6, "quote_volume": 1932.74596, "trades": 67, "taker_buy_volume": 6792.8, "taker_buy_quote": 828.04232}, {"ts": 1769003700000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 29873.2, "quote_volume": 3635.57656, "trades": 48, "taker_buy_volume": 27913.8, "taker_buy_quote": 3397.14764}, {"ts": 1769003760000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 5394.9, "quote_volume": 657.02356, "trades": 31, "taker_buy_volume": 3375.2, "taker_buy_quote": 411.10857}, {"ts": 1769003820000, "open": 0.1218, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 112440.0, "quote_volume": 13717.60866, "trades": 76, "taker_buy_volume": 110858.2, "taker_buy_quote": 13524.84828}, {"ts": 1769003880000, "open": 0.1221, "high": 0.1222, "low": 0.1219, "close": 0.122, "volume": 63906.3, "quote_volume": 7801.21491, "trades": 53, "taker_buy_volume": 53133.7, "taker_buy_quote": 6486.99436}, {"ts": 1769003940000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 91175.1, "quote_volume": 11099.08363, "trades": 67, "taker_buy_volume": 3565.9, "taker_buy_quote": 433.97848}, {"ts": 1769004000000, "open": 0.1216, "high": 0.1218, "low": 0.1215, "close": 0.1218, "volume": 44546.8, "quote_volume": 5414.97309, "trades": 79, "taker_buy_volume": 32744.0, "taker_buy_quote": 3980.28805}, {"ts": 1769004060000, "open": 0.1218, "high": 0.1219, "low": 0.1216, "close": 0.1218, "volume": 24521.6, "quote_volume": 2985.49409, "trades": 59, "taker_buy_volume": 7539.9, "taker_buy_quote": 918.45412}, {"ts": 1769004120000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 16267.3, "quote_volume": 1980.4492, "trades": 17, "taker_buy_volume": 7359.4, "taker_buy_quote": 896.35777}, {"ts": 1769004180000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 10313.1, "quote_volume": 1256.02346, "trades": 49, "taker_buy_volume": 5894.5, "taker_buy_quote": 717.84494}, {"ts": 1769004240000, "open": 0.1219, "high": 0.1227, "low": 0.1219, "close": 0.1221, "volume": 1015669.6, "quote_volume": 124274.75106, "trades": 644, "taker_buy_volume": 648248.8, "taker_buy_quote": 79332.91694}, {"ts": 1769004300000, "open": 0.1221, "high": 0.1234, "low": 0.1221, "close": 0.1234, "volume": 439674.7, "quote_volume": 54069.02935, "trades": 438, "taker_buy_volume": 390142.0, "taker_buy_quote": 47988.20653}, {"ts": 1769004360000, "open": 0.1233, "high": 0.1236, "low": 0.1232, "close": 0.1235, "volume": 174142.9, "quote_volume": 21501.06878, "trades": 248, "taker_buy_volume": 93259.7, "taker_buy_quote": 11518.93818}, {"ts": 1769004420000, "open": 0.1234, "high": 0.1238, "low": 0.1233, "close": 0.1238, "volume": 184137.9, "quote_volume": 22751.56505, "trades": 269, "taker_buy_volume": 100685.4, "taker_buy_quote": 12442.0486}, {"ts": 1769004480000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 134610.0, "quote_volume": 16667.45376, "trades": 138, "taker_buy_volume": 78074.3, "taker_buy_quote": 9669.65609}, {"ts": 1769004540000, "open": 0.1238, "high": 0.1239, "low": 0.1235, "close": 0.1235, "volume": 142114.6, "quote_volume": 17589.15231, "trades": 86, "taker_buy_volume": 9453.4, "taker_buy_quote": 1169.41894}, {"ts": 1769004600000, "open": 0.1235, "high": 0.1245, "low": 0.1235, "close": 0.1244, "volume": 558345.0, "quote_volume": 69276.67781, "trades": 633, "taker_buy_volume": 296713.7, "taker_buy_quote": 36812.98745}, {"ts": 1769004660000, "open": 0.1244, "high": 0.1249, "low": 0.1244, "close": 0.1245, "volume": 188376.8, "quote_volume": 23489.73826, "trades": 302, "taker_buy_volume": 124376.5, "taker_buy_quote": 15510.7776}, {"ts": 1769004720000, "open": 0.1244, "high": 0.1249, "low": 0.1243, "close": 0.1248, "volume": 101761.0, "quote_volume": 12672.25936, "trades": 172, "taker_buy_volume": 13683.9, "taker_buy_quote": 1706.26735}, {"ts": 1769004780000, "open": 0.1248, "high": 0.1253, "low": 0.1246, "close": 0.1251, "volume": 207454.5, "quote_volume": 25958.91217, "trades": 317, "taker_buy_volume": 174258.6, "taker_buy_quote": 21809.745}, {"ts": 1769004840000, "open": 0.1251, "high": 0.1253, "low": 0.125, "close": 0.1251, "volume": 69220.0, "quote_volume": 8664.96096, "trades": 148, "taker_buy_volume": 56733.6, "taker_buy_quote": 7102.26982}, {"ts": 1769004900000, "open": 0.125, "high": 0.125, "low": 0.1246, "close": 0.1247, "volume": 282565.6, "quote_volume": 35243.35892, "trades": 255, "taker_buy_volume": 101445.1, "taker_buy_quote": 12648.88318}, {"ts": 1769004960000, "open": 0.1248, "high": 0.1253, "low": 0.1248, "close": 0.1252, "volume": 38919.7, "quote_volume": 4864.3364, "trades": 162, "taker_buy_volume": 14867.5, "taker_buy_quote": 1858.58372}, {"ts": 1769005020000, "open": 0.1252, "high": 0.1252, "low": 0.1248, "close": 0.1249, "volume": 31004.5, "quote_volume": 3871.74883, "trades": 111, "taker_buy_volume": 7313.4, "taker_buy_quote": 913.25456}, {"ts": 1769005080000, "open": 0.1249, "high": 0.1252, "low": 0.1249, "close": 0.1252, "volume": 91533.9, "quote_volume": 11448.23615, "trades": 145, "taker_buy_volume": 48211.9, "taker_buy_quote": 6031.96771}, {"ts": 1769005140000, "open": 0.1251, "high": 0.1251, "low": 0.1248, "close": 0.1249, "volume": 86788.1, "quote_volume": 10837.50875, "trades": 204, "taker_buy_volume": 12704.5, "taker_buy_quote": 1586.18554}, {"ts": 1769005200000, "open": 0.125, "high": 0.1251, "low": 0.1247, "close": 0.1247, "volume": 413594.6, "quote_volume": 51659.50532, "trades": 382, "taker_buy_volume": 297663.6, "taker_buy_quote": 37184.0847}, {"ts": 1769005260000, "open": 0.1247, "high": 0.1251, "low": 0.1246, "close": 0.125, "volume": 68079.9, "quote_volume": 8504.2795, "trades": 140, "taker_buy_volume": 35391.2, "taker_buy_quote": 4422.56081}, {"ts": 1769005320000, "open": 0.1249, "high": 0.1254, "low": 0.1249, "close": 0.1254, "volume": 76248.3, "quote_volume": 9548.61367, "trades": 171, "taker_buy_volume": 52429.9, "taker_buy_quote": 6565.8287}, {"ts": 1769005380000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 107499.8, "quote_volume": 13490.05745, "trades": 138, "taker_buy_volume": 81395.7, "taker_buy_quote": 10215.77385}, {"ts": 1769005440000, "open": 0.1255, "high": 0.1259, "low": 0.1255, "close": 0.1259, "volume": 200459.9, "quote_volume": 25192.31499, "trades": 183, "taker_buy_volume": 113400.8, "taker_buy_quote": 14254.92092}, {"ts": 1769005500000, "open": 0.1259, "high": 0.1259, "low": 0.1254, "close": 0.1254, "volume": 174009.3, "quote_volume": 21857.31287, "trades": 218, "taker_buy_volume": 43763.7, "taker_buy_quote": 5499.55215}, {"ts": 1769005560000, "open": 0.1254, "high": 0.1255, "low": 0.1252, "close": 0.1253, "volume": 42008.6, "quote_volume": 5266.90288, "trades": 70, "taker_buy_volume": 9126.2, "taker_buy_quote": 1144.58341}, {"ts": 1769005620000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 34599.4, "quote_volume": 4335.31497, "trades": 47, "taker_buy_volume": 5656.4, "taker_buy_quote": 708.75707}, {"ts": 1769005680000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 27158.7, "quote_volume": 3407.44985, "trades": 58, "taker_buy_volume": 5523.8, "taker_buy_quote": 692.81377}, {"ts": 1769005740000, "open": 0.1255, "high": 0.126, "low": 0.1255, "close": 0.1258, "volume": 227638.9, "quote_volume": 28636.15604, "trades": 234, "taker_buy_volume": 123141.6, "taker_buy_quote": 15492.43333}, {"ts": 1769005800000, "open": 0.1257, "high": 0.1266, "low": 0.1257, "close": 0.1266, "volume": 207386.5, "quote_volume": 26179.41544, "trades": 383, "taker_buy_volume": 139426.1, "taker_buy_quote": 17609.84782}, {"ts": 1769005860000, "open": 0.1266, "high": 0.1268, "low": 0.1261, "close": 0.1262, "volume": 600262.1, "quote_volume": 75988.06262, "trades": 700, "taker_buy_volume": 294811.2, "taker_buy_quote": 37351.18493}, {"ts": 1769005920000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 253870.8, "quote_volume": 32012.41039, "trades": 273, "taker_buy_volume": 95355.6, "taker_buy_quote": 12025.71954}, {"ts": 1769005980000, "open": 0.1261, "high": 0.1264, "low": 0.1261, "close": 0.1264, "volume": 85102.4, "quote_volume": 10745.45787, "trades": 108, "taker_buy_volume": 29644.8, "taker_buy_quote": 3745.41616}, {"ts": 1769006040000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 57334.7, "quote_volume": 7246.20123, "trades": 118, "taker_buy_volume": 8336.5, "taker_buy_quote": 1054.10073}, {"ts": 1769006100000, "open": 0.1265, "high": 0.1265, "low": 0.1259, "close": 0.1259, "volume": 261616.2, "quote_volume": 33027.63788, "trades": 250, "taker_buy_volume": 53109.8, "taker_buy_quote": 6706.8769}, {"ts": 1769006160000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 85882.5, "quote_volume": 10809.47823, "trades": 143, "taker_buy_volume": 23265.3, "taker_buy_quote": 2929.22716}, {"ts": 1769006220000, "open": 0.1257, "high": 0.1258, "low": 0.1255, "close": 0.1257, "volume": 405685.9, "quote_volume": 51008.95364, "trades": 271, "taker_buy_volume": 151689.9, "taker_buy_quote": 19074.77783}, {"ts": 1769006280000, "open": 0.1257, "high": 0.1264, "low": 0.1257, "close": 0.1262, "volume": 461435.0, "quote_volume": 58201.90568, "trades": 409, "taker_buy_volume": 243332.3, "taker_buy_quote": 30692.71075}, {"ts": 1769006340000, "open": 0.1263, "high": 0.1267, "low": 0.1261, "close": 0.1267, "volume": 194625.1, "quote_volume": 24632.83198, "trades": 200, "taker_buy_volume": 122760.1, "taker_buy_quote": 15537.14314}, {"ts": 1769006400000, "open": 0.1266, "high": 0.1267, "low": 0.1264, "close": 0.1264, "volume": 78824.6, "quote_volume": 9975.11274, "trades": 128, "taker_buy_volume": 18971.8, "taker_buy_quote": 2400.29765}, {"ts": 1769006460000, "open": 0.1264, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 47246.8, "quote_volume": 5982.16381, "trades": 109, "taker_buy_volume": 16719.4, "taker_buy_quote": 2115.90162}, {"ts": 1769006520000, "open": 0.1267, "high": 0.1276, "low": 0.1267, "close": 0.1275, "volume": 998918.3, "quote_volume": 126896.45635, "trades": 526, "taker_buy_volume": 600234.1, "taker_buy_quote": 76278.53767}, {"ts": 1769006580000, "open": 0.1274, "high": 0.1279, "low": 0.1274, "close": 0.1279, "volume": 286134.0, "quote_volume": 36524.96383, "trades": 254, "taker_buy_volume": 189907.3, "taker_buy_quote": 24233.91403}, {"ts": 1769006640000, "open": 0.1279, "high": 0.128, "low": 0.1276, "close": 0.1278, "volume": 185057.9, "quote_volume": 23654.5308, "trades": 201, "taker_buy_volume": 75480.2, "taker_buy_quote": 9647.91837}, {"ts": 1769006700000, "open": 0.1279, "high": 0.1279, "low": 0.1273, "close": 0.1273, "volume": 317042.6, "quote_volume": 40427.3587, "trades": 331, "taker_buy_volume": 83958.8, "taker_buy_quote": 10706.65399}, {"ts": 1769006760000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 134256.3, "quote_volume": 17067.25908, "trades": 153, "taker_buy_volume": 83498.3, "taker_buy_quote": 10613.27269}, {"ts": 1769006820000, "open": 0.1272, "high": 0.1278, "low": 0.1272, "close": 0.1278, "volume": 226428.3, "quote_volume": 28871.34339, "trades": 304, "taker_buy_volume": 149564.3, "taker_buy_quote": 19073.10524}, {"ts": 1769006880000, "open": 0.1279, "high": 0.128, "low": 0.1277, "close": 0.1278, "volume": 218835.4, "quote_volume": 27983.93783, "trades": 219, "taker_buy_volume": 124398.1, "taker_buy_quote": 15907.70555}, {"ts": 1769006940000, "open": 0.1277, "high": 0.1278, "low": 0.1275, "close": 0.1275, "volume": 113758.0, "quote_volume": 14515.2894, "trades": 148, "taker_buy_volume": 39308.6, "taker_buy_quote": 5015.99698}, {"ts": 1769007000000, "open": 0.1275, "high": 0.1275, "low": 0.1271, "close": 0.1275, "volume": 161036.7, "quote_volume": 20497.14064, "trades": 191, "taker_buy_volume": 53982.3, "taker_buy_quote": 6875.86517}, {"ts": 1769007060000, "open": 0.1275, "high": 0.1278, "low": 0.1275, "close": 0.1277, "volume": 218333.1, "quote_volume": 27878.39858, "trades": 154, "taker_buy_volume": 77884.0, "taker_buy_quote": 9947.4797}, {"ts": 1769007120000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 269680.5, "quote_volume": 34390.26075, "trades": 208, "taker_buy_volume": 146820.0, "taker_buy_quote": 18722.26805}, {"ts": 1769007180000, "open": 0.1275, "high": 0.1278, "low": 0.1275, "close": 0.1278, "volume": 118954.5, "quote_volume": 15187.14901, "trades": 130, "taker_buy_volume": 37282.7, "taker_buy_quote": 4757.58539}, {"ts": 1769007240000, "open": 0.1278, "high": 0.1281, "low": 0.1275, "close": 0.1275, "volume": 212387.2, "quote_volume": 27132.37353, "trades": 259, "taker_buy_volume": 117530.3, "taker_buy_quote": 15007.41764}, {"ts": 1769007300000, "open": 0.1276, "high": 0.1279, "low": 0.1276, "close": 0.1279, "volume": 108367.6, "quote_volume": 13841.9799, "trades": 115, "taker_buy_volume": 55441.9, "taker_buy_quote": 7078.88214}, {"ts": 1769007360000, "open": 0.128, "high": 0.1284, "low": 0.128, "close": 0.1283, "volume": 187940.6, "quote_volume": 24102.39608, "trades": 195, "taker_buy_volume": 113026.8, "taker_buy_quote": 14491.37616}, {"ts": 1769007420000, "open": 0.1283, "high": 0.129, "low": 0.1283, "close": 0.1287, "volume": 410088.1, "quote_volume": 52784.15054, "trades": 346, "taker_buy_volume": 311037.7, "taker_buy_quote": 40034.34902}, {"ts": 1769007480000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 154855.0, "quote_volume": 19917.94542, "trades": 205, "taker_buy_volume": 63561.5, "taker_buy_quote": 8175.62931}, {"ts": 1769007540000, "open": 0.1287, "high": 0.1287, "low": 0.1284, "close": 0.1285, "volume": 195911.1, "quote_volume": 25174.72438, "trades": 149, "taker_buy_volume": 95134.6, "taker_buy_quote": 12229.46656}, {"ts": 1769007600000, "open": 0.1284, "high": 0.1284, "low": 0.1278, "close": 0.128, "volume": 378732.7, "quote_volume": 48521.6329, "trades": 319, "taker_buy_volume": 83633.1, "taker_buy_quote": 10713.05584}, {"ts": 1769007660000, "open": 0.128, "high": 0.128, "low": 0.1273, "close": 0.1275, "volume": 308863.6, "quote_volume": 39414.39945, "trades": 276, "taker_buy_volume": 82981.7, "taker_buy_quote": 10587.95996}, {"ts": 1769007720000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 214063.7, "quote_volume": 27297.88617, "trades": 202, "taker_buy_volume": 79601.4, "taker_buy_quote": 10153.68625}, {"ts": 1769007780000, "open": 0.1276, "high": 0.1278, "low": 0.1275, "close": 0.1278, "volume": 102903.7, "quote_volume": 13133.37812, "trades": 124, "taker_buy_volume": 66610.5, "taker_buy_quote": 8502.92468}, {"ts": 1769007840000, "open": 0.1278, "high": 0.1278, "low": 0.1271, "close": 0.1271, "volume": 217820.0, "quote_volume": 27722.06487, "trades": 219, "taker_buy_volume": 85502.7, "taker_buy_quote": 10880.74212}, {"ts": 1769007900000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 105955.7, "quote_volume": 13483.89899, "trades": 125, "taker_buy_volume": 61325.5, "taker_buy_quote": 7804.17421}, {"ts": 1769007960000, "open": 0.1274, "high": 0.1275, "low": 0.1272, "close": 0.1272, "volume": 71913.6, "quote_volume": 9161.09261, "trades": 134, "taker_buy_volume": 38805.8, "taker_buy_quote": 4944.62369}, {"ts": 1769008020000, "open": 0.1272, "high": 0.1275, "low": 0.1272, "close": 0.1275, "volume": 126132.2, "quote_volume": 16061.77898, "trades": 213, "taker_buy_volume": 82220.0, "taker_buy_quote": 10470.50638}, {"ts": 1769008080000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 133991.4, "quote_volume": 17072.98399, "trades": 156, "taker_buy_volume": 61242.9, "taker_buy_quote": 7804.37792}, {"ts": 1769008140000, "open": 0.1275, "high": 0.1275, "low": 0.1272, "close": 0.1273, "volume": 83764.3, "quote_volume": 10669.74936, "trades": 94, "taker_buy_volume": 60298.9, "taker_buy_quote": 7683.28227}, {"ts": 1769008200000, "open": 0.1272, "high": 0.1274, "low": 0.1271, "close": 0.1273, "volume": 135576.4, "quote_volume": 17254.73775, "trades": 173, "taker_buy_volume": 89085.2, "taker_buy_quote": 11337.1225}, {"ts": 1769008260000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 67274.9, "quote_volume": 8556.64171, "trades": 109, "taker_buy_volume": 33710.3, "taker_buy_quote": 4287.96855}, {"ts": 1769008320000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 240679.1, "quote_volume": 30658.05476, "trades": 210, "taker_buy_volume": 96599.1, "taker_buy_quote": 12306.54105}, {"ts": 1769008380000, "open": 0.1273, "high": 0.1274, "low": 0.1271, "close": 0.1272, "volume": 69962.2, "quote_volume": 8902.04046, "trades": 94, "taker_buy_volume": 23260.1, "taker_buy_quote": 2958.98421}, {"ts": 1769008440000, "open": 0.1272, "high": 0.1276, "low": 0.1272, "close": 0.1276, "volume": 100716.9, "quote_volume": 12828.31491, "trades": 169, "taker_buy_volume": 82477.5, "taker_buy_quote": 10505.75126}, {"ts": 1769008500000, "open": 0.1275, "high": 0.1277, "low": 0.1273, "close": 0.1275, "volume": 371800.3, "quote_volume": 47396.63755, "trades": 259, "taker_buy_volume": 288220.4, "taker_buy_quote": 36739.56903}, {"ts": 1769008560000, "open": 0.1276, "high": 0.128, "low": 0.1276, "close": 0.1279, "volume": 99720.5, "quote_volume": 12749.35296, "trades": 142, "taker_buy_volume": 45835.4, "taker_buy_quote": 5863.84834}, {"ts": 1769008620000, "open": 0.1278, "high": 0.1279, "low": 0.1276, "close": 0.1279, "volume": 181339.8, "quote_volume": 23166.85303, "trades": 178, "taker_buy_volume": 71647.7, "taker_buy_quote": 9156.82431}, {"ts": 1769008680000, "open": 0.1279, "high": 0.1283, "low": 0.1278, "close": 0.1282, "volume": 210873.8, "quote_volume": 27011.75073, "trades": 253, "taker_buy_volume": 146561.4, "taker_buy_quote": 18777.12446}, {"ts": 1769008740000, "open": 0.1283, "high": 0.1285, "low": 0.1282, "close": 0.1282, "volume": 362162.8, "quote_volume": 46498.62373, "trades": 291, "taker_buy_volume": 193559.4, "taker_buy_quote": 24857.85708}, {"ts": 1769008800000, "open": 0.1282, "high": 0.1291, "low": 0.128, "close": 0.1289, "volume": 614633.2, "quote_volume": 79073.80826, "trades": 468, "taker_buy_volume": 382999.7, "taker_buy_quote": 49260.17716}, {"ts": 1769008860000, "open": 0.1289, "high": 0.1293, "low": 0.1288, "close": 0.1291, "volume": 428684.3, "quote_volume": 55351.14261, "trades": 361, "taker_buy_volume": 210461.7, "taker_buy_quote": 27173.33775}, {"ts": 1769008920000, "open": 0.1292, "high": 0.1301, "low": 0.129, "close": 0.1299, "volume": 3455531.1, "quote_volume": 448057.7279, "trades": 992, "taker_buy_volume": 2699153.0, "taker_buy_quote": 350234.39509}, {"ts": 1769008980000, "open": 0.1299, "high": 0.13, "low": 0.1293, "close": 0.1294, "volume": 403184.9, "quote_volume": 52309.82448, "trades": 313, "taker_buy_volume": 94612.9, "taker_buy_quote": 12284.08373}, {"ts": 1769009040000, "open": 0.1293, "high": 0.1294, "low": 0.1291, "close": 0.1292, "volume": 483884.7, "quote_volume": 62518.20694, "trades": 308, "taker_buy_volume": 230878.3, "taker_buy_quote": 29829.98543}, {"ts": 1769009100000, "open": 0.1292, "high": 0.1293, "low": 0.129, "close": 0.1291, "volume": 126183.3, "quote_volume": 16292.31204, "trades": 163, "taker_buy_volume": 24390.7, "taker_buy_quote": 3150.172}, {"ts": 1769009160000, "open": 0.1291, "high": 0.1292, "low": 0.1288, "close": 0.1292, "volume": 625639.7, "quote_volume": 80750.82842, "trades": 421, "taker_buy_volume": 463668.6, "taker_buy_quote": 59858.72964}, {"ts": 1769009220000, "open": 0.1292, "high": 0.1292, "low": 0.1288, "close": 0.129, "volume": 809590.6, "quote_volume": 104462.1758, "trades": 634, "taker_buy_volume": 492402.9, "taker_buy_quote": 63551.95733}, {"ts": 1769009280000, "open": 0.129, "high": 0.1292, "low": 0.1284, "close": 0.1286, "volume": 2162955.5, "quote_volume": 278638.78914, "trades": 1203, "taker_buy_volume": 689428.6, "taker_buy_quote": 88883.47367}, {"ts": 1769009340000, "open": 0.1286, "high": 0.1291, "low": 0.1286, "close": 0.129, "volume": 220489.5, "quote_volume": 28428.18653, "trades": 293, "taker_buy_volume": 141698.2, "taker_buy_quote": 18266.30166}, {"ts": 1769009400000, "open": 0.1291, "high": 0.1291, "low": 0.1282, "close": 0.1285, "volume": 427234.3, "quote_volume": 54954.06605, "trades": 320, "taker_buy_volume": 163260.9, "taker_buy_quote": 20995.72745}, {"ts": 1769009460000, "open": 0.1286, "high": 0.1289, "low": 0.1286, "close": 0.1288, "volume": 202917.5, "quote_volume": 26132.54868, "trades": 187, "taker_buy_volume": 86946.1, "taker_buy_quote": 11199.07989}, {"ts": 1769009520000, "open": 0.1287, "high": 0.1291, "low": 0.1285, "close": 0.1289, "volume": 176764.1, "quote_volume": 22753.83831, "trades": 225, "taker_buy_volume": 67840.3, "taker_buy_quote": 8737.03021}, {"ts": 1769009580000, "open": 0.129, "high": 0.1293, "low": 0.129, "close": 0.129, "volume": 221152.3, "quote_volume": 28565.25128, "trades": 130, "taker_buy_volume": 116411.8, "taker_buy_quote": 15034.06874}, {"ts": 1769009640000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.1291, "volume": 123889.5, "quote_volume": 15983.50854, "trades": 76, "taker_buy_volume": 114980.8, "taker_buy_quote": 14834.21999}, {"ts": 1769009700000, "open": 0.1291, "high": 0.1292, "low": 0.1289, "close": 0.129, "volume": 173107.9, "quote_volume": 22339.89725, "trades": 179, "taker_buy_volume": 61453.6, "taker_buy_quote": 7929.02891}, {"ts": 1769009760000, "open": 0.129, "high": 0.1296, "low": 0.129, "close": 0.1292, "volume": 247555.0, "quote_volume": 32034.19984, "trades": 474, "taker_buy_volume": 143137.0, "taker_buy_quote": 18518.21392}, {"ts": 1769009820000, "open": 0.1292, "high": 0.1292, "low": 0.1284, "close": 0.1285, "volume": 321718.0, "quote_volume": 41432.07483, "trades": 298, "taker_buy_volume": 5589.5, "taker_buy_quote": 720.83611}, {"ts": 1769009880000, "open": 0.1284, "high": 0.1284, "low": 0.128, "close": 0.1281, "volume": 381359.4, "quote_volume": 48876.02899, "trades": 424, "taker_buy_volume": 116093.4, "taker_buy_quote": 14878.48947}, {"ts": 1769009940000, "open": 0.1282, "high": 0.1282, "low": 0.1273, "close": 0.1275, "volume": 1404025.5, "quote_volume": 179180.64833, "trades": 791, "taker_buy_volume": 479641.5, "taker_buy_quote": 61175.98909}, {"ts": 1769010000000, "open": 0.1275, "high": 0.1276, "low": 0.127, "close": 0.127, "volume": 351412.1, "quote_volume": 44745.75656, "trades": 290, "taker_buy_volume": 120884.0, "taker_buy_quote": 15396.38925}, {"ts": 1769010060000, "open": 0.1271, "high": 0.1276, "low": 0.1271, "close": 0.1275, "volume": 85293.7, "quote_volume": 10873.18373, "trades": 114, "taker_buy_volume": 51964.8, "taker_buy_quote": 6621.67148}, {"ts": 1769010120000, "open": 0.1275, "high": 0.1278, "low": 0.1274, "close": 0.1277, "volume": 218044.0, "quote_volume": 27805.78914, "trades": 201, "taker_buy_volume": 155788.7, "taker_buy_quote": 19866.33552}, {"ts": 1769010180000, "open": 0.1276, "high": 0.1277, "low": 0.1274, "close": 0.1274, "volume": 102559.3, "quote_volume": 13077.56911, "trades": 151, "taker_buy_volume": 30481.3, "taker_buy_quote": 3886.07841}, {"ts": 1769010240000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 39745.0, "quote_volume": 5067.50111, "trades": 45, "taker_buy_volume": 10838.5, "taker_buy_quote": 1381.93065}, {"ts": 1769010300000, "open": 0.1276, "high": 0.1278, "low": 0.1275, "close": 0.1278, "volume": 247394.0, "quote_volume": 31585.3286, "trades": 210, "taker_buy_volume": 148462.1, "taker_buy_quote": 18957.99205}, {"ts": 1769010360000, "open": 0.1278, "high": 0.1278, "low": 0.1274, "close": 0.1274, "volume": 66700.7, "quote_volume": 8506.57357, "trades": 115, "taker_buy_volume": 22255.3, "taker_buy_quote": 2838.73077}, {"ts": 1769010420000, "open": 0.1275, "high": 0.1277, "low": 0.1274, "close": 0.1276, "volume": 42165.2, "quote_volume": 5379.98668, "trades": 76, "taker_buy_volume": 38875.2, "taker_buy_quote": 4960.19852}, {"ts": 1769010480000, "open": 0.1276, "high": 0.1283, "low": 0.1276, "close": 0.1283, "volume": 449713.5, "quote_volume": 57587.61646, "trades": 296, "taker_buy_volume": 362216.8, "taker_buy_quote": 46377.66506}, {"ts": 1769010540000, "open": 0.1283, "high": 0.1289, "low": 0.1281, "close": 0.1287, "volume": 309803.0, "quote_volume": 39830.1011, "trades": 223, "taker_buy_volume": 261664.7, "taker_buy_quote": 33651.42053}, {"ts": 1769010600000, "open": 0.1287, "high": 0.1287, "low": 0.1284, "close": 0.1286, "volume": 68630.8, "quote_volume": 8824.87957, "trades": 108, "taker_buy_volume": 17778.2, "taker_buy_quote": 2286.69665}, {"ts": 1769010660000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 101998.7, "quote_volume": 13131.6091, "trades": 130, "taker_buy_volume": 33953.3, "taker_buy_quote": 4371.78167}, {"ts": 1769010720000, "open": 0.1286, "high": 0.1288, "low": 0.1284, "close": 0.1284, "volume": 100237.4, "quote_volume": 12892.56226, "trades": 84, "taker_buy_volume": 44440.4, "taker_buy_quote": 5720.52601}, {"ts": 1769010780000, "open": 0.1284, "high": 0.1291, "low": 0.1284, "close": 0.1291, "volume": 486487.4, "quote_volume": 62669.76692, "trades": 336, "taker_buy_volume": 268020.9, "taker_buy_quote": 34506.6156}, {"ts": 1769010840000, "open": 0.129, "high": 0.129, "low": 0.1287, "close": 0.1287, "volume": 43812.9, "quote_volume": 5643.16188, "trades": 100, "taker_buy_volume": 4392.8, "taker_buy_quote": 566.26353}, {"ts": 1769010900000, "open": 0.1286, "high": 0.1287, "low": 0.1284, "close": 0.1285, "volume": 53606.6, "quote_volume": 6893.79498, "trades": 76, "taker_buy_volume": 24035.5, "taker_buy_quote": 3091.24807}, {"ts": 1769010960000, "open": 0.1285, "high": 0.1288, "low": 0.1285, "close": 0.1288, "volume": 47766.0, "quote_volume": 6140.84636, "trades": 87, "taker_buy_volume": 24933.1, "taker_buy_quote": 3204.6356}, {"ts": 1769011020000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 37182.6, "quote_volume": 4790.37761, "trades": 72, "taker_buy_volume": 13922.9, "taker_buy_quote": 1794.52825}, {"ts": 1769011080000, "open": 0.129, "high": 0.1292, "low": 0.129, "close": 0.129, "volume": 21051.8, "quote_volume": 2718.08868, "trades": 53, "taker_buy_volume": 10274.0, "taker_buy_quote": 1326.41891}, {"ts": 1769011140000, "open": 0.1291, "high": 0.1295, "low": 0.1291, "close": 0.1292, "volume": 189697.3, "quote_volume": 24531.60222, "trades": 129, "taker_buy_volume": 129245.7, "taker_buy_quote": 16711.48405}, {"ts": 1769011200000, "open": 0.1292, "high": 0.1297, "low": 0.1291, "close": 0.1296, "volume": 183853.3, "quote_volume": 23789.47088, "trades": 156, "taker_buy_volume": 146609.9, "taker_buy_quote": 18967.23137}, {"ts": 1769011260000, "open": 0.1295, "high": 0.1298, "low": 0.1294, "close": 0.1298, "volume": 41898.6, "quote_volume": 5428.04931, "trades": 74, "taker_buy_volume": 13010.3, "taker_buy_quote": 1686.74134}, {"ts": 1769011320000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 116217.5, "quote_volume": 15073.47945, "trades": 52, "taker_buy_volume": 4308.1, "taker_buy_quote": 558.83027}, {"ts": 1769011380000, "open": 0.1297, "high": 0.1297, "low": 0.1289, "close": 0.1291, "volume": 362356.7, "quote_volume": 46803.49804, "trades": 274, "taker_buy_volume": 130018.9, "taker_buy_quote": 16786.89052}, {"ts": 1769011440000, "open": 0.1292, "high": 0.1295, "low": 0.1291, "close": 0.1294, "volume": 220978.9, "quote_volume": 28585.79386, "trades": 153, "taker_buy_volume": 92352.4, "taker_buy_quote": 11943.68524}, {"ts": 1769011500000, "open": 0.1293, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 143717.7, "quote_volume": 18578.52721, "trades": 98, "taker_buy_volume": 4027.1, "taker_buy_quote": 520.27271}, {"ts": 1769011560000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 17548.4, "quote_volume": 2266.49788, "trades": 92, "taker_buy_volume": 12129.8, "taker_buy_quote": 1566.63849}, {"ts": 1769011620000, "open": 0.1292, "high": 0.1292, "low": 0.1289, "close": 0.129, "volume": 84644.8, "quote_volume": 10919.39813, "trades": 99, "taker_buy_volume": 33720.6, "taker_buy_quote": 4352.96212}, {"ts": 1769011680000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.129, "volume": 111875.1, "quote_volume": 14425.03392, "trades": 121, "taker_buy_volume": 90468.1, "taker_buy_quote": 11665.67157}, {"ts": 1769011740000, "open": 0.1291, "high": 0.1291, "low": 0.1287, "close": 0.1287, "volume": 109265.7, "quote_volume": 14069.18342, "trades": 92, "taker_buy_volume": 48530.2, "taker_buy_quote": 6246.96746}, {"ts": 1769011800000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 113546.3, "quote_volume": 14623.80625, "trades": 125, "taker_buy_volume": 78677.1, "taker_buy_quote": 10133.24599}, {"ts": 1769011860000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 27375.1, "quote_volume": 3522.82621, "trades": 36, "taker_buy_volume": 7942.7, "taker_buy_quote": 1022.23406}, {"ts": 1769011920000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 27478.8, "quote_volume": 3541.11316, "trades": 67, "taker_buy_volume": 23367.8, "taker_buy_quote": 3011.5128}, {"ts": 1769011980000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 3260.2, "quote_volume": 419.8513, "trades": 27, "taker_buy_volume": 125.6, "taker_buy_quote": 16.18127}, {"ts": 1769012040000, "open": 0.1287, "high": 0.1287, "low": 0.1284, "close": 0.1285, "volume": 95529.4, "quote_volume": 12278.9926, "trades": 96, "taker_buy_volume": 33590.5, "taker_buy_quote": 4317.4545}, {"ts": 1769012100000, "open": 0.1284, "high": 0.1284, "low": 0.1279, "close": 0.128, "volume": 250877.8, "quote_volume": 32122.8027, "trades": 225, "taker_buy_volume": 95526.4, "taker_buy_quote": 12220.73134}, {"ts": 1769012160000, "open": 0.1279, "high": 0.1283, "low": 0.1278, "close": 0.1283, "volume": 124054.8, "quote_volume": 15879.10705, "trades": 160, "taker_buy_volume": 92881.8, "taker_buy_quote": 11889.4645}, {"ts": 1769012220000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 154058.1, "quote_volume": 19761.93712, "trades": 125, "taker_buy_volume": 60406.7, "taker_buy_quote": 7749.12231}, {"ts": 1769012280000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 57704.5, "quote_volume": 7414.10697, "trades": 72, "taker_buy_volume": 24540.5, "taker_buy_quote": 3152.69814}, {"ts": 1769012340000, "open": 0.1284, "high": 0.1284, "low": 0.1279, "close": 0.1279, "volume": 28568.0, "quote_volume": 3661.66239, "trades": 72, "taker_buy_volume": 2431.7, "taker_buy_quote": 311.76865}, {"ts": 1769012400000, "open": 0.1279, "high": 0.1279, "low": 0.1276, "close": 0.1277, "volume": 78007.0, "quote_volume": 9970.59056, "trades": 119, "taker_buy_volume": 31031.5, "taker_buy_quote": 3967.2229}, {"ts": 1769012460000, "open": 0.1276, "high": 0.1278, "low": 0.1275, "close": 0.1277, "volume": 188622.4, "quote_volume": 24069.95075, "trades": 193, "taker_buy_volume": 109384.2, "taker_buy_quote": 13957.88569}, {"ts": 1769012520000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 52548.2, "quote_volume": 6712.23373, "trades": 103, "taker_buy_volume": 29911.3, "taker_buy_quote": 3821.2749}, {"ts": 1769012580000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 58343.0, "quote_volume": 7453.98766, "trades": 139, "taker_buy_volume": 23405.0, "taker_buy_quote": 2991.15956}, {"ts": 1769012640000, "open": 0.1277, "high": 0.1284, "low": 0.1277, "close": 0.1284, "volume": 154768.2, "quote_volume": 19821.77647, "trades": 131, "taker_buy_volume": 107764.8, "taker_buy_quote": 13806.07328}, {"ts": 1769012700000, "open": 0.1284, "high": 0.1284, "low": 0.1275, "close": 0.1276, "volume": 279728.7, "quote_volume": 35766.2812, "trades": 225, "taker_buy_volume": 80712.1, "taker_buy_quote": 10314.3366}, {"ts": 1769012760000, "open": 0.1277, "high": 0.128, "low": 0.1277, "close": 0.128, "volume": 100397.8, "quote_volume": 12844.7397, "trades": 98, "taker_buy_volume": 48755.2, "taker_buy_quote": 6234.5226}, {"ts": 1769012820000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 19732.4, "quote_volume": 2526.54314, "trades": 46, "taker_buy_volume": 11651.6, "taker_buy_quote": 1492.20074}, {"ts": 1769012880000, "open": 0.1282, "high": 0.1284, "low": 0.1281, "close": 0.1283, "volume": 57855.3, "quote_volume": 7418.20285, "trades": 44, "taker_buy_volume": 57376.1, "taker_buy_quote": 7356.77463}, {"ts": 1769012940000, "open": 0.1283, "high": 0.1286, "low": 0.1283, "close": 0.1283, "volume": 87033.0, "quote_volume": 11176.36529, "trades": 100, "taker_buy_volume": 44489.0, "taker_buy_quote": 5711.61564}, {"ts": 1769013000000, "open": 0.1282, "high": 0.1283, "low": 0.128, "close": 0.1282, "volume": 227367.4, "quote_volume": 29130.3894, "trades": 189, "taker_buy_volume": 99953.8, "taker_buy_quote": 12804.69166}, {"ts": 1769013060000, "open": 0.1283, "high": 0.1283, "low": 0.1279, "close": 0.1279, "volume": 55239.9, "quote_volume": 7080.48161, "trades": 60, "taker_buy_volume": 2337.3, "taker_buy_quote": 299.39552}, {"ts": 1769013120000, "open": 0.128, "high": 0.1282, "low": 0.1279, "close": 0.1282, "volume": 144155.7, "quote_volume": 18468.34107, "trades": 103, "taker_buy_volume": 118011.6, "taker_buy_quote": 15121.81958}, {"ts": 1769013180000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 86705.6, "quote_volume": 11119.15678, "trades": 132, "taker_buy_volume": 28646.3, "taker_buy_quote": 3674.45121}, {"ts": 1769013240000, "open": 0.1282, "high": 0.1283, "low": 0.1277, "close": 0.1278, "volume": 30932.4, "quote_volume": 3958.88547, "trades": 92, "taker_buy_volume": 2441.2, "taker_buy_quote": 312.57198}, {"ts": 1769013300000, "open": 0.1279, "high": 0.1279, "low": 0.1276, "close": 0.1279, "volume": 14074.6, "quote_volume": 1798.69209, "trades": 65, "taker_buy_volume": 5831.0, "taker_buy_quote": 745.13846}, {"ts": 1769013360000, "open": 0.1278, "high": 0.1278, "low": 0.1266, "close": 0.1268, "volume": 715622.2, "quote_volume": 90907.08041, "trades": 545, "taker_buy_volume": 196857.5, "taker_buy_quote": 24983.95607}, {"ts": 1769013420000, "open": 0.1267, "high": 0.1269, "low": 0.1265, "close": 0.1267, "volume": 106824.4, "quote_volume": 13538.21822, "trades": 198, "taker_buy_volume": 56333.0, "taker_buy_quote": 7141.31753}, {"ts": 1769013480000, "open": 0.1268, "high": 0.1269, "low": 0.1263, "close": 0.1265, "volume": 134327.7, "quote_volume": 17000.7736, "trades": 255, "taker_buy_volume": 27503.1, "taker_buy_quote": 3482.31785}, {"ts": 1769013540000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1267, "volume": 94187.6, "quote_volume": 11928.31251, "trades": 137, "taker_buy_volume": 61106.8, "taker_buy_quote": 7738.28138}, {"ts": 1769013600000, "open": 0.1267, "high": 0.1267, "low": 0.1256, "close": 0.1258, "volume": 615780.1, "quote_volume": 77611.25754, "trades": 508, "taker_buy_volume": 173548.2, "taker_buy_quote": 21874.0272}, {"ts": 1769013660000, "open": 0.1259, "high": 0.1262, "low": 0.1258, "close": 0.1259, "volume": 75083.7, "quote_volume": 9460.30241, "trades": 193, "taker_buy_volume": 42854.8, "taker_buy_quote": 5400.06239}, {"ts": 1769013720000, "open": 0.126, "high": 0.126, "low": 0.1256, "close": 0.1256, "volume": 297172.9, "quote_volume": 37382.85969, "trades": 330, "taker_buy_volume": 144708.7, "taker_buy_quote": 18204.90031}, {"ts": 1769013780000, "open": 0.1256, "high": 0.126, "low": 0.1256, "close": 0.1258, "volume": 39971.7, "quote_volume": 5028.9786, "trades": 139, "taker_buy_volume": 18864.7, "taker_buy_quote": 2373.30755}, {"ts": 1769013840000, "open": 0.1257, "high": 0.1257, "low": 0.1251, "close": 0.1251, "volume": 347926.7, "quote_volume": 43574.9894, "trades": 304, "taker_buy_volume": 105799.0, "taker_buy_quote": 13240.19585}, {"ts": 1769013900000, "open": 0.1252, "high": 0.1259, "low": 0.1251, "close": 0.1259, "volume": 222057.0, "quote_volume": 27889.15489, "trades": 227, "taker_buy_volume": 165485.3, "taker_buy_quote": 20798.65545}, {"ts": 1769013960000, "open": 0.1259, "high": 0.1262, "low": 0.1258, "close": 0.1259, "volume": 121014.8, "quote_volume": 15249.25833, "trades": 221, "taker_buy_volume": 64742.3, "taker_buy_quote": 8160.9224}, {"ts": 1769014020000, "open": 0.1259, "high": 0.1265, "low": 0.1259, "close": 0.1265, "volume": 201318.7, "quote_volume": 25431.17836, "trades": 212, "taker_buy_volume": 180050.3, "taker_buy_quote": 22745.0989}, {"ts": 1769014080000, "open": 0.1265, "high": 0.1265, "low": 0.1257, "close": 0.1258, "volume": 196399.4, "quote_volume": 24741.5353, "trades": 268, "taker_buy_volume": 33372.0, "taker_buy_quote": 4204.90031}, {"ts": 1769014140000, "open": 0.1259, "high": 0.1264, "low": 0.1259, "close": 0.1262, "volume": 165857.2, "quote_volume": 20936.19078, "trades": 163, "taker_buy_volume": 125769.9, "taker_buy_quote": 15878.28666}, {"ts": 1769014200000, "open": 0.1262, "high": 0.1262, "low": 0.1256, "close": 0.1256, "volume": 58581.7, "quote_volume": 7367.83736, "trades": 155, "taker_buy_volume": 17198.1, "taker_buy_quote": 2164.25599}, {"ts": 1769014260000, "open": 0.1256, "high": 0.1259, "low": 0.1255, "close": 0.1257, "volume": 135980.2, "quote_volume": 17093.79459, "trades": 143, "taker_buy_volume": 120846.9, "taker_buy_quote": 15190.81593}, {"ts": 1769014320000, "open": 0.1257, "high": 0.1258, "low": 0.1255, "close": 0.1255, "volume": 93475.4, "quote_volume": 11735.92722, "trades": 164, "taker_buy_volume": 25682.4, "taker_buy_quote": 3225.66577}, {"ts": 1769014380000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 137748.3, "quote_volume": 17283.97218, "trades": 186, "taker_buy_volume": 92842.2, "taker_buy_quote": 11648.75299}, {"ts": 1769014440000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 132102.0, "quote_volume": 16584.74643, "trades": 120, "taker_buy_volume": 101763.1, "taker_buy_quote": 12776.24674}, {"ts": 1769014500000, "open": 0.1255, "high": 0.1256, "low": 0.1249, "close": 0.125, "volume": 284458.2, "quote_volume": 35608.79455, "trades": 279, "taker_buy_volume": 73410.8, "taker_buy_quote": 9191.19249}, {"ts": 1769014560000, "open": 0.1251, "high": 0.1251, "low": 0.1244, "close": 0.1248, "volume": 257474.0, "quote_volume": 32108.13459, "trades": 380, "taker_buy_volume": 81256.2, "taker_buy_quote": 10133.55985}, {"ts": 1769014620000, "open": 0.1247, "high": 0.1248, "low": 0.1245, "close": 0.1247, "volume": 230063.9, "quote_volume": 28690.81717, "trades": 352, "taker_buy_volume": 108767.0, "taker_buy_quote": 13567.29159}, {"ts": 1769014680000, "open": 0.1247, "high": 0.1247, "low": 0.1241, "close": 0.1244, "volume": 167301.5, "quote_volume": 20822.28301, "trades": 304, "taker_buy_volume": 73786.1, "taker_buy_quote": 9185.81067}, {"ts": 1769014740000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 200434.1, "quote_volume": 24938.28931, "trades": 339, "taker_buy_volume": 93853.8, "taker_buy_quote": 11681.76636}, {"ts": 1769014800000, "open": 0.1245, "high": 0.1257, "low": 0.1245, "close": 0.1253, "volume": 447240.3, "quote_volume": 56012.35809, "trades": 392, "taker_buy_volume": 333129.3, "taker_buy_quote": 41713.44689}, {"ts": 1769014860000, "open": 0.1254, "high": 0.1256, "low": 0.1251, "close": 0.1252, "volume": 169120.6, "quote_volume": 21194.5691, "trades": 246, "taker_buy_volume": 119841.1, "taker_buy_quote": 15015.7927}, {"ts": 1769014920000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.1251, "volume": 46521.0, "quote_volume": 5820.69027, "trades": 125, "taker_buy_volume": 15746.1, "taker_buy_quote": 1969.91606}, {"ts": 1769014980000, "open": 0.1252, "high": 0.1255, "low": 0.1251, "close": 0.1254, "volume": 86643.5, "quote_volume": 10859.45394, "trades": 195, "taker_buy_volume": 29020.4, "taker_buy_quote": 3638.97011}, {"ts": 1769015040000, "open": 0.1254, "high": 0.1255, "low": 0.1252, "close": 0.1255, "volume": 75569.9, "quote_volume": 9470.32821, "trades": 180, "taker_buy_volume": 45235.8, "taker_buy_quote": 5668.21318}, {"ts": 1769015100000, "open": 0.1256, "high": 0.1256, "low": 0.1251, "close": 0.1253, "volume": 103962.9, "quote_volume": 13025.36456, "trades": 263, "taker_buy_volume": 42086.2, "taker_buy_quote": 5274.51716}, {"ts": 1769015160000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1256, "volume": 61420.9, "quote_volume": 7709.40763, "trades": 183, "taker_buy_volume": 43572.6, "taker_buy_quote": 5470.14937}, {"ts": 1769015220000, "open": 0.1256, "high": 0.1256, "low": 0.1251, "close": 0.1251, "volume": 42868.1, "quote_volume": 5375.46009, "trades": 125, "taker_buy_volume": 11797.2, "taker_buy_quote": 1477.48594}, {"ts": 1769015280000, "open": 0.1251, "high": 0.1251, "low": 0.1242, "close": 0.1244, "volume": 3573537.4, "quote_volume": 445068.53199, "trades": 437, "taker_buy_volume": 151707.0, "taker_buy_quote": 18884.59297}, {"ts": 1769015340000, "open": 0.1244, "high": 0.1245, "low": 0.124, "close": 0.124, "volume": 521392.3, "quote_volume": 64828.43978, "trades": 296, "taker_buy_volume": 375929.7, "taker_buy_quote": 46752.79388}, {"ts": 1769015400000, "open": 0.124, "high": 0.1242, "low": 0.1238, "close": 0.124, "volume": 352313.8, "quote_volume": 43683.12856, "trades": 267, "taker_buy_volume": 160792.7, "taker_buy_quote": 19936.80465}, {"ts": 1769015460000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 224759.9, "quote_volume": 27843.44184, "trades": 164, "taker_buy_volume": 145892.9, "taker_buy_quote": 18076.34093}, {"ts": 1769015520000, "open": 0.1238, "high": 0.1238, "low": 0.1234, "close": 0.1236, "volume": 265525.7, "quote_volume": 32845.79967, "trades": 355, "taker_buy_volume": 149566.8, "taker_buy_quote": 18506.2719}, {"ts": 1769015580000, "open": 0.1236, "high": 0.1239, "low": 0.1235, "close": 0.1236, "volume": 116579.8, "quote_volume": 14426.17394, "trades": 178, "taker_buy_volume": 36700.6, "taker_buy_quote": 4539.76798}, {"ts": 1769015640000, "open": 0.1237, "high": 0.1237, "low": 0.1228, "close": 0.1229, "volume": 567312.0, "quote_volume": 69832.81954, "trades": 436, "taker_buy_volume": 194939.1, "taker_buy_quote": 24003.54687}, {"ts": 1769015700000, "open": 0.123, "high": 0.1233, "low": 0.1227, "close": 0.1228, "volume": 210149.9, "quote_volume": 25863.20208, "trades": 339, "taker_buy_volume": 139252.4, "taker_buy_quote": 17139.52798}, {"ts": 1769015760000, "open": 0.1229, "high": 0.1231, "low": 0.1227, "close": 0.1227, "volume": 146028.8, "quote_volume": 17936.89539, "trades": 196, "taker_buy_volume": 21612.5, "taker_buy_quote": 2655.67287}, {"ts": 1769015820000, "open": 0.1228, "high": 0.1233, "low": 0.1228, "close": 0.1231, "volume": 84026.4, "quote_volume": 10346.10442, "trades": 170, "taker_buy_volume": 53640.6, "taker_buy_quote": 6603.21096}, {"ts": 1769015880000, "open": 0.1231, "high": 0.1235, "low": 0.1229, "close": 0.1233, "volume": 164881.9, "quote_volume": 20320.40603, "trades": 172, "taker_buy_volume": 130416.0, "taker_buy_quote": 16078.35288}, {"ts": 1769015940000, "open": 0.1234, "high": 0.1239, "low": 0.1234, "close": 0.1237, "volume": 370534.2, "quote_volume": 45798.89955, "trades": 245, "taker_buy_volume": 307217.7, "taker_buy_quote": 37966.48358}, {"ts": 1769016000000, "open": 0.1237, "high": 0.1241, "low": 0.1234, "close": 0.1238, "volume": 248329.4, "quote_volume": 30755.32924, "trades": 303, "taker_buy_volume": 171028.1, "taker_buy_quote": 21187.91922}, {"ts": 1769016060000, "open": 0.1238, "high": 0.1238, "low": 0.1235, "close": 0.1235, "volume": 63212.6, "quote_volume": 7812.85133, "trades": 136, "taker_buy_volume": 22977.5, "taker_buy_quote": 2838.92135}, {"ts": 1769016120000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 38316.4, "quote_volume": 4727.57685, "trades": 73, "taker_buy_volume": 3129.2, "taker_buy_quote": 386.28752}, {"ts": 1769016180000, "open": 0.1234, "high": 0.1237, "low": 0.1233, "close": 0.1237, "volume": 138972.9, "quote_volume": 17176.01895, "trades": 129, "taker_buy_volume": 125313.3, "taker_buy_quote": 15489.00527}, {"ts": 1769016240000, "open": 0.1238, "high": 0.1239, "low": 0.1234, "close": 0.1234, "volume": 68885.2, "quote_volume": 8517.90815, "trades": 120, "taker_buy_volume": 14669.5, "taker_buy_quote": 1814.09975}, {"ts": 1769016300000, "open": 0.1234, "high": 0.1237, "low": 0.1234, "close": 0.1235, "volume": 238362.1, "quote_volume": 29443.4583, "trades": 133, "taker_buy_volume": 135921.3, "taker_buy_quote": 16788.4503}, {"ts": 1769016360000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 48827.4, "quote_volume": 6019.20342, "trades": 91, "taker_buy_volume": 13884.1, "taker_buy_quote": 1711.61654}, {"ts": 1769016420000, "open": 0.1233, "high": 0.1233, "low": 0.123, "close": 0.1231, "volume": 122213.4, "quote_volume": 15040.68055, "trades": 148, "taker_buy_volume": 26958.2, "taker_buy_quote": 3317.22373}, {"ts": 1769016480000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 35655.9, "quote_volume": 4388.2282, "trades": 97, "taker_buy_volume": 11168.0, "taker_buy_quote": 1375.04868}, {"ts": 1769016540000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 62439.1, "quote_volume": 7681.49922, "trades": 89, "taker_buy_volume": 21296.8, "taker_buy_quote": 2620.87329}, {"ts": 1769016600000, "open": 0.1229, "high": 0.123, "low": 0.1226, "close": 0.123, "volume": 164189.0, "quote_volume": 20167.2759, "trades": 232, "taker_buy_volume": 63084.0, "taker_buy_quote": 7750.27259}, {"ts": 1769016660000, "open": 0.1229, "high": 0.1229, "low": 0.1225, "close": 0.1225, "volume": 66977.6, "quote_volume": 8219.34158, "trades": 96, "taker_buy_volume": 3454.0, "taker_buy_quote": 423.9683}, {"ts": 1769016720000, "open": 0.1225, "high": 0.1226, "low": 0.1221, "close": 0.1221, "volume": 245245.5, "quote_volume": 30010.72699, "trades": 270, "taker_buy_volume": 54426.5, "taker_buy_quote": 6664.00836}, {"ts": 1769016780000, "open": 0.1221, "high": 0.1223, "low": 0.1218, "close": 0.1223, "volume": 437333.8, "quote_volume": 53383.06126, "trades": 289, "taker_buy_volume": 65854.2, "taker_buy_quote": 8041.96404}, {"ts": 1769016840000, "open": 0.1224, "high": 0.1225, "low": 0.1222, "close": 0.1222, "volume": 97851.7, "quote_volume": 11972.53592, "trades": 145, "taker_buy_volume": 70768.4, "taker_buy_quote": 8660.33549}, {"ts": 1769016900000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 29680.8, "quote_volume": 3631.97219, "trades": 120, "taker_buy_volume": 18229.7, "taker_buy_quote": 2230.77808}, {"ts": 1769016960000, "open": 0.1223, "high": 0.1227, "low": 0.1223, "close": 0.1225, "volume": 163493.8, "quote_volume": 20031.09709, "trades": 240, "taker_buy_volume": 102189.5, "taker_buy_quote": 12521.03984}, {"ts": 1769017020000, "open": 0.1225, "high": 0.1225, "low": 0.122, "close": 0.1221, "volume": 55883.4, "quote_volume": 6831.20483, "trades": 126, "taker_buy_volume": 33642.1, "taker_buy_quote": 4112.09239}, {"ts": 1769017080000, "open": 0.1221, "high": 0.1224, "low": 0.1218, "close": 0.1223, "volume": 63327.4, "quote_volume": 7737.73296, "trades": 163, "taker_buy_volume": 51661.8, "taker_buy_quote": 6314.14048}, {"ts": 1769017140000, "open": 0.1222, "high": 0.1226, "low": 0.1222, "close": 0.1223, "volume": 91934.5, "quote_volume": 11255.10741, "trades": 135, "taker_buy_volume": 47701.5, "taker_buy_quote": 5840.43139}, {"ts": 1769017200000, "open": 0.1224, "high": 0.1231, "low": 0.1224, "close": 0.1228, "volume": 194371.9, "quote_volume": 23861.36953, "trades": 151, "taker_buy_volume": 176327.4, "taker_buy_quote": 21648.27864}, {"ts": 1769017260000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 30272.5, "quote_volume": 3714.1877, "trades": 96, "taker_buy_volume": 13391.6, "taker_buy_quote": 1643.09745}, {"ts": 1769017320000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 284210.5, "quote_volume": 34884.30727, "trades": 133, "taker_buy_volume": 270482.9, "taker_buy_quote": 33199.07515}, {"ts": 1769017380000, "open": 0.1228, "high": 0.1232, "low": 0.1227, "close": 0.1227, "volume": 115058.0, "quote_volume": 14151.39953, "trades": 153, "taker_buy_volume": 84407.4, "taker_buy_quote": 10385.01334}, {"ts": 1769017440000, "open": 0.1227, "high": 0.1229, "low": 0.1226, "close": 0.1228, "volume": 16365.4, "quote_volume": 2010.00077, "trades": 51, "taker_buy_volume": 14683.2, "taker_buy_quote": 1803.50309}, {"ts": 1769017500000, "open": 0.1227, "high": 0.1229, "low": 0.1226, "close": 0.1228, "volume": 48812.9, "quote_volume": 5991.65824, "trades": 77, "taker_buy_volume": 29549.5, "taker_buy_quote": 3627.53494}, {"ts": 1769017560000, "open": 0.1227, "high": 0.1233, "low": 0.1227, "close": 0.1232, "volume": 80088.5, "quote_volume": 9848.98647, "trades": 113, "taker_buy_volume": 64711.0, "taker_buy_quote": 7957.52956}, {"ts": 1769017620000, "open": 0.1232, "high": 0.1234, "low": 0.123, "close": 0.123, "volume": 197234.2, "quote_volume": 24316.01834, "trades": 165, "taker_buy_volume": 104613.3, "taker_buy_quote": 12901.70506}, {"ts": 1769017680000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 72928.3, "quote_volume": 8968.40558, "trades": 92, "taker_buy_volume": 40877.1, "taker_buy_quote": 5027.99824}, {"ts": 1769017740000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 58375.2, "quote_volume": 7170.72102, "trades": 72, "taker_buy_volume": 19053.2, "taker_buy_quote": 2340.42652}, {"ts": 1769017800000, "open": 0.1229, "high": 0.1229, "low": 0.1226, "close": 0.1226, "volume": 154028.9, "quote_volume": 18897.0997, "trades": 105, "taker_buy_volume": 53740.2, "taker_buy_quote": 6594.89775}, {"ts": 1769017860000, "open": 0.1226, "high": 0.1229, "low": 0.1226, "close": 0.1229, "volume": 15178.5, "quote_volume": 1862.35365, "trades": 43, "taker_buy_volume": 13832.8, "taker_buy_quote": 1697.22804}, {"ts": 1769017920000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 60378.6, "quote_volume": 7421.41758, "trades": 96, "taker_buy_volume": 35817.5, "taker_buy_quote": 4402.88354}, {"ts": 1769017980000, "open": 0.1229, "high": 0.1232, "low": 0.1229, "close": 0.1229, "volume": 49853.3, "quote_volume": 6131.96567, "trades": 105, "taker_buy_volume": 27489.2, "taker_buy_quote": 3381.1539}, {"ts": 1769018040000, "open": 0.1229, "high": 0.1232, "low": 0.1229, "close": 0.1232, "volume": 32056.6, "quote_volume": 3947.0111, "trades": 76, "taker_buy_volume": 29723.8, "taker_buy_quote": 3659.88306}, {"ts": 1769018100000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 72175.8, "quote_volume": 8896.99011, "trades": 52, "taker_buy_volume": 61270.5, "taker_buy_quote": 7553.45715}, {"ts": 1769018160000, "open": 0.1233, "high": 0.1233, "low": 0.1229, "close": 0.123, "volume": 89935.8, "quote_volume": 11064.91576, "trades": 152, "taker_buy_volume": 37360.7, "taker_buy_quote": 4595.62366}, {"ts": 1769018220000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 43906.0, "quote_volume": 5400.41046, "trades": 86, "taker_buy_volume": 11946.6, "taker_buy_quote": 1469.44168}, {"ts": 1769018280000, "open": 0.123, "high": 0.1236, "low": 0.123, "close": 0.1235, "volume": 156097.6, "quote_volume": 19274.29346, "trades": 112, "taker_buy_volume": 131759.9, "taker_buy_quote": 16268.78139}, {"ts": 1769018340000, "open": 0.1234, "high": 0.1236, "low": 0.1233, "close": 0.1234, "volume": 12246.0, "quote_volume": 1512.77407, "trades": 27, "taker_buy_volume": 8549.0, "taker_buy_quote": 1056.3514}, {"ts": 1769018400000, "open": 0.1233, "high": 0.1235, "low": 0.1232, "close": 0.1232, "volume": 37811.8, "quote_volume": 4662.28168, "trades": 69, "taker_buy_volume": 19387.9, "taker_buy_quote": 2389.85135}, {"ts": 1769018460000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 54850.1, "quote_volume": 6755.73495, "trades": 72, "taker_buy_volume": 27659.9, "taker_buy_quote": 3407.3529}, {"ts": 1769018520000, "open": 0.1231, "high": 0.1232, "low": 0.1228, "close": 0.1229, "volume": 147989.1, "quote_volume": 18197.73134, "trades": 165, "taker_buy_volume": 81459.2, "taker_buy_quote": 10018.49011}, {"ts": 1769018580000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 57669.3, "quote_volume": 7088.83017, "trades": 93, "taker_buy_volume": 28819.7, "taker_buy_quote": 3542.81762}, {"ts": 1769018640000, "open": 0.1229, "high": 0.123, "low": 0.1227, "close": 0.1229, "volume": 66378.0, "quote_volume": 8151.05481, "trades": 137, "taker_buy_volume": 14315.5, "taker_buy_quote": 1758.32534}, {"ts": 1769018700000, "open": 0.123, "high": 0.1234, "low": 0.1229, "close": 0.1233, "volume": 89266.4, "quote_volume": 11003.83566, "trades": 153, "taker_buy_volume": 71492.4, "taker_buy_quote": 8814.82322}, {"ts": 1769018760000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 81441.0, "quote_volume": 10043.00503, "trades": 150, "taker_buy_volume": 17232.9, "taker_buy_quote": 2125.68165}, {"ts": 1769018820000, "open": 0.1233, "high": 0.1234, "low": 0.1231, "close": 0.1231, "volume": 46010.9, "quote_volume": 5669.7332, "trades": 88, "taker_buy_volume": 26088.5, "taker_buy_quote": 3214.06189}, {"ts": 1769018880000, "open": 0.123, "high": 0.1231, "low": 0.1228, "close": 0.123, "volume": 29601.1, "quote_volume": 3639.97939, "trades": 68, "taker_buy_volume": 12468.9, "taker_buy_quote": 1533.29407}, {"ts": 1769018940000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 25886.3, "quote_volume": 3185.38306, "trades": 74, "taker_buy_volume": 19845.4, "taker_buy_quote": 2442.14045}, {"ts": 1769019000000, "open": 0.1231, "high": 0.1235, "low": 0.1231, "close": 0.1234, "volume": 104535.0, "quote_volume": 12904.10917, "trades": 126, "taker_buy_volume": 97636.1, "taker_buy_quote": 12053.24951}, {"ts": 1769019060000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 42442.8, "quote_volume": 5238.7208, "trades": 59, "taker_buy_volume": 23582.3, "taker_buy_quote": 2911.34318}, {"ts": 1769019120000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 120406.8, "quote_volume": 14884.08342, "trades": 103, "taker_buy_volume": 70951.2, "taker_buy_quote": 8771.44353}, {"ts": 1769019180000, "open": 0.1236, "high": 0.124, "low": 0.1236, "close": 0.1237, "volume": 131348.9, "quote_volume": 16273.92477, "trades": 174, "taker_buy_volume": 114497.6, "taker_buy_quote": 14186.25339}, {"ts": 1769019240000, "open": 0.1237, "high": 0.1238, "low": 0.1235, "close": 0.1236, "volume": 106220.7, "quote_volume": 13136.27755, "trades": 156, "taker_buy_volume": 43322.4, "taker_buy_quote": 5357.0195}, {"ts": 1769019300000, "open": 0.1236, "high": 0.1239, "low": 0.1236, "close": 0.1236, "volume": 48737.1, "quote_volume": 6030.87075, "trades": 125, "taker_buy_volume": 21465.5, "taker_buy_quote": 2657.15896}, {"ts": 1769019360000, "open": 0.1235, "high": 0.1236, "low": 0.1233, "close": 0.1234, "volume": 92403.2, "quote_volume": 11403.1958, "trades": 167, "taker_buy_volume": 18753.2, "taker_buy_quote": 2315.50773}, {"ts": 1769019420000, "open": 0.1234, "high": 0.1236, "low": 0.1233, "close": 0.1233, "volume": 18450.3, "quote_volume": 2277.84833, "trades": 76, "taker_buy_volume": 11945.6, "taker_buy_quote": 1474.96062}, {"ts": 1769019480000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 10535.6, "quote_volume": 1299.1479, "trades": 49, "taker_buy_volume": 6332.8, "taker_buy_quote": 780.98214}, {"ts": 1769019540000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 11214.0, "quote_volume": 1382.69025, "trades": 42, "taker_buy_volume": 8035.8, "taker_buy_quote": 990.82629}, {"ts": 1769019600000, "open": 0.1233, "high": 0.1233, "low": 0.1229, "close": 0.123, "volume": 119441.6, "quote_volume": 14704.80951, "trades": 113, "taker_buy_volume": 18143.1, "taker_buy_quote": 2231.65206}, {"ts": 1769019660000, "open": 0.1229, "high": 0.1233, "low": 0.1229, "close": 0.1231, "volume": 22663.4, "quote_volume": 2790.79042, "trades": 60, "taker_buy_volume": 17565.4, "taker_buy_quote": 2163.1231}, {"ts": 1769019720000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 47022.8, "quote_volume": 5788.52646, "trades": 62, "taker_buy_volume": 14523.8, "taker_buy_quote": 1787.89956}, {"ts": 1769019780000, "open": 0.123, "high": 0.1231, "low": 0.1228, "close": 0.1228, "volume": 70719.7, "quote_volume": 8693.63894, "trades": 106, "taker_buy_volume": 19561.5, "taker_buy_quote": 2405.52932}, {"ts": 1769019840000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 16473.8, "quote_volume": 2022.93994, "trades": 41, "taker_buy_volume": 10973.2, "taker_buy_quote": 1347.50896}, {"ts": 1769019900000, "open": 0.1228, "high": 0.1231, "low": 0.1228, "close": 0.123, "volume": 108294.6, "quote_volume": 13310.05143, "trades": 54, "taker_buy_volume": 105323.1, "taker_buy_quote": 12944.71103}, {"ts": 1769019960000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 58144.5, "quote_volume": 7157.01275, "trades": 89, "taker_buy_volume": 35097.0, "taker_buy_quote": 4319.97512}, {"ts": 1769020020000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 65465.6, "quote_volume": 8056.07667, "trades": 147, "taker_buy_volume": 39354.4, "taker_buy_quote": 4842.43701}, {"ts": 1769020080000, "open": 0.1229, "high": 0.123, "low": 0.1225, "close": 0.1227, "volume": 145442.1, "quote_volume": 17840.57808, "trades": 113, "taker_buy_volume": 39928.1, "taker_buy_quote": 4895.94043}, {"ts": 1769020140000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 26572.1, "quote_volume": 3258.83899, "trades": 40, "taker_buy_volume": 24006.1, "taker_buy_quote": 2944.39495}, {"ts": 1769020200000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 61220.1, "quote_volume": 7515.59218, "trades": 119, "taker_buy_volume": 21721.1, "taker_buy_quote": 2667.53373}, {"ts": 1769020260000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 43925.8, "quote_volume": 5397.1048, "trades": 122, "taker_buy_volume": 13590.7, "taker_buy_quote": 1669.97513}, {"ts": 1769020320000, "open": 0.1229, "high": 0.123, "low": 0.1227, "close": 0.1228, "volume": 61190.1, "quote_volume": 7517.63041, "trades": 83, "taker_buy_volume": 35029.7, "taker_buy_quote": 4302.96905}, {"ts": 1769020380000, "open": 0.1229, "high": 0.1231, "low": 0.1228, "close": 0.1228, "volume": 214561.0, "quote_volume": 26405.07532, "trades": 97, "taker_buy_volume": 44602.0, "taker_buy_quote": 5487.92926}, {"ts": 1769020440000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 81112.0, "quote_volume": 9961.51959, "trades": 79, "taker_buy_volume": 42779.9, "taker_buy_quote": 5254.05469}, {"ts": 1769020500000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 42004.4, "quote_volume": 5154.63511, "trades": 64, "taker_buy_volume": 23511.2, "taker_buy_quote": 2884.9349}, {"ts": 1769020560000, "open": 0.1226, "high": 0.1229, "low": 0.1226, "close": 0.1228, "volume": 33584.4, "quote_volume": 4126.16704, "trades": 97, "taker_buy_volume": 14241.6, "taker_buy_quote": 1749.70423}, {"ts": 1769020620000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 36367.7, "quote_volume": 4464.52805, "trades": 101, "taker_buy_volume": 12232.3, "taker_buy_quote": 1501.8934}, {"ts": 1769020680000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 37806.9, "quote_volume": 4640.60449, "trades": 72, "taker_buy_volume": 23467.1, "taker_buy_quote": 2880.81805}, {"ts": 1769020740000, "open": 0.1229, "high": 0.1232, "low": 0.1229, "close": 0.1232, "volume": 19533.8, "quote_volume": 2404.35757, "trades": 45, "taker_buy_volume": 19045.3, "taker_buy_quote": 2344.22322}, {"ts": 1769020800000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 61568.4, "quote_volume": 7585.25103, "trades": 81, "taker_buy_volume": 25122.4, "taker_buy_quote": 3095.11355}, {"ts": 1769020860000, "open": 0.1232, "high": 0.1234, "low": 0.1231, "close": 0.1232, "volume": 59396.4, "quote_volume": 7323.21676, "trades": 95, "taker_buy_volume": 54222.5, "taker_buy_quote": 6685.55415}, {"ts": 1769020920000, "open": 0.1231, "high": 0.1231, "low": 0.1228, "close": 0.1229, "volume": 23942.8, "quote_volume": 2943.56023, "trades": 65, "taker_buy_volume": 4014.2, "taker_buy_quote": 493.43441}, {"ts": 1769020980000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 13615.5, "quote_volume": 1672.51557, "trades": 60, "taker_buy_volume": 8019.5, "taker_buy_quote": 985.08717}, {"ts": 1769021040000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 20306.2, "quote_volume": 2495.62491, "trades": 37, "taker_buy_volume": 9597.4, "taker_buy_quote": 1179.54331}, {"ts": 1769021100000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 21077.9, "quote_volume": 2588.36638, "trades": 67, "taker_buy_volume": 6798.5, "taker_buy_quote": 834.86401}, {"ts": 1769021160000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 15937.8, "quote_volume": 1958.92642, "trades": 47, "taker_buy_volume": 14426.2, "taker_buy_quote": 1773.30194}, {"ts": 1769021220000, "open": 0.123, "high": 0.1236, "low": 0.123, "close": 0.1235, "volume": 96224.9, "quote_volume": 11869.5856, "trades": 126, "taker_buy_volume": 89031.6, "taker_buy_quote": 10983.42214}, {"ts": 1769021280000, "open": 0.1235, "high": 0.124, "low": 0.1235, "close": 0.1239, "volume": 257383.1, "quote_volume": 31856.76554, "trades": 274, "taker_buy_volume": 211216.0, "taker_buy_quote": 26141.83863}, {"ts": 1769021340000, "open": 0.1239, "high": 0.1242, "low": 0.1237, "close": 0.1241, "volume": 76518.0, "quote_volume": 9488.43364, "trades": 144, "taker_buy_volume": 57502.2, "taker_buy_quote": 7132.96741}, {"ts": 1769021400000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 114565.4, "quote_volume": 14218.32448, "trades": 144, "taker_buy_volume": 89256.6, "taker_buy_quote": 11077.33038}, {"ts": 1769021460000, "open": 0.124, "high": 0.1243, "low": 0.1239, "close": 0.1243, "volume": 82942.2, "quote_volume": 10307.11277, "trades": 118, "taker_buy_volume": 60689.3, "taker_buy_quote": 7541.48555}, {"ts": 1769021520000, "open": 0.1243, "high": 0.1245, "low": 0.1241, "close": 0.1241, "volume": 156827.8, "quote_volume": 19495.17014, "trades": 228, "taker_buy_volume": 45757.3, "taker_buy_quote": 5691.9808}, {"ts": 1769021580000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 8831.0, "quote_volume": 1095.14177, "trades": 57, "taker_buy_volume": 5666.6, "taker_buy_quote": 702.75617}, {"ts": 1769021640000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 4030.8, "quote_volume": 499.75164, "trades": 26, "taker_buy_volume": 1536.0, "taker_buy_quote": 190.48579}, {"ts": 1769021700000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 29516.8, "quote_volume": 3660.28973, "trades": 125, "taker_buy_volume": 15111.9, "taker_buy_quote": 1874.04054}, {"ts": 1769021760000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 20293.7, "quote_volume": 2516.35443, "trades": 81, "taker_buy_volume": 9750.0, "taker_buy_quote": 1209.71784}, {"ts": 1769021820000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 26984.9, "quote_volume": 3344.78329, "trades": 67, "taker_buy_volume": 2558.0, "taker_buy_quote": 316.9362}, {"ts": 1769021880000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 9295.6, "quote_volume": 1151.71253, "trades": 31, "taker_buy_volume": 5194.4, "taker_buy_quote": 643.58616}, {"ts": 1769021940000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 49958.0, "quote_volume": 6192.82565, "trades": 29, "taker_buy_volume": 49564.7, "taker_buy_quote": 6144.13511}, {"ts": 1769022000000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 197672.0, "quote_volume": 24510.75052, "trades": 78, "taker_buy_volume": 43766.6, "taker_buy_quote": 5426.93519}, {"ts": 1769022060000, "open": 0.1239, "high": 0.1245, "low": 0.1239, "close": 0.1245, "volume": 53315.5, "quote_volume": 6622.23161, "trades": 136, "taker_buy_volume": 19241.7, "taker_buy_quote": 2390.51047}, {"ts": 1769022120000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1248, "volume": 79784.3, "quote_volume": 9941.42435, "trades": 107, "taker_buy_volume": 71338.5, "taker_buy_quote": 8889.11142}, {"ts": 1769022180000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1244, "volume": 38398.2, "quote_volume": 4781.45509, "trades": 56, "taker_buy_volume": 6727.1, "taker_buy_quote": 838.07197}, {"ts": 1769022240000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 131135.6, "quote_volume": 16301.17662, "trades": 131, "taker_buy_volume": 44723.0, "taker_buy_quote": 5559.07363}, {"ts": 1769022300000, "open": 0.1243, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 77174.9, "quote_volume": 9578.15368, "trades": 123, "taker_buy_volume": 8758.2, "taker_buy_quote": 1087.51463}, {"ts": 1769022360000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1243, "volume": 112569.2, "quote_volume": 13961.05988, "trades": 89, "taker_buy_volume": 12625.9, "taker_buy_quote": 1567.49086}, {"ts": 1769022420000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 20815.8, "quote_volume": 2586.3431, "trades": 99, "taker_buy_volume": 14184.4, "taker_buy_quote": 1762.54029}, {"ts": 1769022480000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 25919.7, "quote_volume": 3217.55403, "trades": 47, "taker_buy_volume": 4289.3, "taker_buy_quote": 532.30213}, {"ts": 1769022540000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 37697.5, "quote_volume": 4677.6879, "trades": 65, "taker_buy_volume": 11590.5, "taker_buy_quote": 1438.36105}, {"ts": 1769022600000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 25858.8, "quote_volume": 3206.42846, "trades": 74, "taker_buy_volume": 17178.4, "taker_buy_quote": 2130.1216}, {"ts": 1769022660000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 50653.5, "quote_volume": 6275.96866, "trades": 31, "taker_buy_volume": 1977.8, "taker_buy_quote": 245.05914}, {"ts": 1769022720000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 27133.5, "quote_volume": 3363.66439, "trades": 37, "taker_buy_volume": 18237.4, "taker_buy_quote": 2261.4376}, {"ts": 1769022780000, "open": 0.1241, "high": 0.1241, "low": 0.1238, "close": 0.1238, "volume": 13778.3, "quote_volume": 1708.28707, "trades": 29, "taker_buy_volume": 9930.7, "taker_buy_quote": 1231.41566}, {"ts": 1769022840000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 5780.1, "quote_volume": 716.14624, "trades": 22, "taker_buy_volume": 1652.4, "taker_buy_quote": 204.73236}, {"ts": 1769022900000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 14443.1, "quote_volume": 1789.59363, "trades": 37, "taker_buy_volume": 11505.7, "taker_buy_quote": 1425.64977}, {"ts": 1769022960000, "open": 0.1239, "high": 0.1239, "low": 0.1236, "close": 0.1238, "volume": 73896.4, "quote_volume": 9144.21834, "trades": 82, "taker_buy_volume": 12679.2, "taker_buy_quote": 1569.2473}, {"ts": 1769023020000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 86074.4, "quote_volume": 10653.59189, "trades": 158, "taker_buy_volume": 44195.2, "taker_buy_quote": 5471.67356}, {"ts": 1769023080000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 35937.0, "quote_volume": 4452.56485, "trades": 53, "taker_buy_volume": 10561.9, "taker_buy_quote": 1308.61941}, {"ts": 1769023140000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 14936.5, "quote_volume": 1850.38923, "trades": 92, "taker_buy_volume": 9116.8, "taker_buy_quote": 1129.54625}, {"ts": 1769023200000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 11598.5, "quote_volume": 1438.04462, "trades": 81, "taker_buy_volume": 7104.1, "taker_buy_quote": 880.78205}, {"ts": 1769023260000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 10322.1, "quote_volume": 1279.6807, "trades": 46, "taker_buy_volume": 5077.9, "taker_buy_quote": 629.65315}, {"ts": 1769023320000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 11790.5, "quote_volume": 1459.27934, "trades": 53, "taker_buy_volume": 8798.5, "taker_buy_quote": 1089.02376}, {"ts": 1769023380000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 41455.8, "quote_volume": 5132.24369, "trades": 61, "taker_buy_volume": 33833.4, "taker_buy_quote": 4188.68086}, {"ts": 1769023440000, "open": 0.1239, "high": 0.1241, "low": 0.1238, "close": 0.1238, "volume": 83452.1, "quote_volume": 10338.54426, "trades": 129, "taker_buy_volume": 13484.2, "taker_buy_quote": 1672.2871}, {"ts": 1769023500000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 50710.6, "quote_volume": 6281.15474, "trades": 145, "taker_buy_volume": 32793.8, "taker_buy_quote": 4061.85794}, {"ts": 1769023560000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 79134.0, "quote_volume": 9792.9884, "trades": 89, "taker_buy_volume": 19426.2, "taker_buy_quote": 2404.38156}, {"ts": 1769023620000, "open": 0.1236, "high": 0.1258, "low": 0.1236, "close": 0.1257, "volume": 1677355.6, "quote_volume": 209815.57122, "trades": 1231, "taker_buy_volume": 990211.9, "taker_buy_quote": 123822.77148}, {"ts": 1769023680000, "open": 0.1257, "high": 0.1267, "low": 0.1257, "close": 0.1265, "volume": 1243629.9, "quote_volume": 156947.63071, "trades": 1333, "taker_buy_volume": 728293.2, "taker_buy_quote": 91932.20914}, {"ts": 1769023740000, "open": 0.1265, "high": 0.1269, "low": 0.1264, "close": 0.1268, "volume": 430185.8, "quote_volume": 54491.96839, "trades": 608, "taker_buy_volume": 266574.1, "taker_buy_quote": 33772.01027}, {"ts": 1769023800000, "open": 0.1268, "high": 0.1271, "low": 0.1264, "close": 0.1271, "volume": 234429.2, "quote_volume": 29708.96737, "trades": 514, "taker_buy_volume": 134103.9, "taker_buy_quote": 17000.85589}, {"ts": 1769023860000, "open": 0.1272, "high": 0.1276, "low": 0.1269, "close": 0.1269, "volume": 258644.3, "quote_volume": 32891.98688, "trades": 570, "taker_buy_volume": 142148.2, "taker_buy_quote": 18078.86175}, {"ts": 1769023920000, "open": 0.1269, "high": 0.1273, "low": 0.1268, "close": 0.1273, "volume": 143998.2, "quote_volume": 18309.70429, "trades": 295, "taker_buy_volume": 89945.3, "taker_buy_quote": 11436.58698}, {"ts": 1769023980000, "open": 0.1272, "high": 0.1273, "low": 0.1267, "close": 0.1271, "volume": 336450.5, "quote_volume": 42700.82047, "trades": 605, "taker_buy_volume": 127496.2, "taker_buy_quote": 16190.65569}, {"ts": 1769024040000, "open": 0.127, "high": 0.1274, "low": 0.1268, "close": 0.1274, "volume": 149669.5, "quote_volume": 19023.40031, "trades": 404, "taker_buy_volume": 62097.5, "taker_buy_quote": 7893.51387}, {"ts": 1769024100000, "open": 0.1273, "high": 0.1279, "low": 0.1273, "close": 0.1278, "volume": 309667.1, "quote_volume": 39495.05947, "trades": 398, "taker_buy_volume": 238815.8, "taker_buy_quote": 30461.2061}, {"ts": 1769024160000, "open": 0.1278, "high": 0.1283, "low": 0.1277, "close": 0.128, "volume": 481896.7, "quote_volume": 61689.15429, "trades": 579, "taker_buy_volume": 307556.5, "taker_buy_quote": 39383.33913}, {"ts": 1769024220000, "open": 0.128, "high": 0.1289, "low": 0.128, "close": 0.1288, "volume": 453434.2, "quote_volume": 58252.99855, "trades": 725, "taker_buy_volume": 286357.0, "taker_buy_quote": 36795.07789}, {"ts": 1769024280000, "open": 0.1287, "high": 0.1288, "low": 0.1284, "close": 0.1286, "volume": 321865.9, "quote_volume": 41392.74938, "trades": 443, "taker_buy_volume": 136993.3, "taker_buy_quote": 17622.31629}, {"ts": 1769024340000, "open": 0.1286, "high": 0.1288, "low": 0.1283, "close": 0.1283, "volume": 458821.4, "quote_volume": 59033.3495, "trades": 298, "taker_buy_volume": 312169.0, "taker_buy_quote": 40173.58268}, {"ts": 1769024400000, "open": 0.1283, "high": 0.1288, "low": 0.1282, "close": 0.1288, "volume": 123305.5, "quote_volume": 15825.37677, "trades": 346, "taker_buy_volume": 66520.2, "taker_buy_quote": 8540.41115}, {"ts": 1769024460000, "open": 0.1288, "high": 0.1292, "low": 0.1288, "close": 0.1289, "volume": 209140.0, "quote_volume": 26986.2629, "trades": 283, "taker_buy_volume": 133095.0, "taker_buy_quote": 17174.02352}, {"ts": 1769024520000, "open": 0.129, "high": 0.1292, "low": 0.1287, "close": 0.1289, "volume": 909988.4, "quote_volume": 117187.93727, "trades": 541, "taker_buy_volume": 586179.1, "taker_buy_quote": 75461.07175}, {"ts": 1769024580000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 122691.3, "quote_volume": 15825.43986, "trades": 282, "taker_buy_volume": 67545.2, "taker_buy_quote": 8713.61162}, {"ts": 1769024640000, "open": 0.1289, "high": 0.1292, "low": 0.1289, "close": 0.1292, "volume": 113679.9, "quote_volume": 14669.28412, "trades": 219, "taker_buy_volume": 62546.6, "taker_buy_quote": 8070.76951}, {"ts": 1769024700000, "open": 0.1293, "high": 0.1297, "low": 0.1293, "close": 0.1297, "volume": 218311.3, "quote_volume": 28259.12833, "trades": 326, "taker_buy_volume": 109358.3, "taker_buy_quote": 14156.67186}, {"ts": 1769024760000, "open": 0.1297, "high": 0.1299, "low": 0.1296, "close": 0.1297, "volume": 183979.1, "quote_volume": 23870.63334, "trades": 277, "taker_buy_volume": 105391.9, "taker_buy_quote": 13674.89913}, {"ts": 1769024820000, "open": 0.1296, "high": 0.1299, "low": 0.1294, "close": 0.1298, "volume": 141535.5, "quote_volume": 18356.7109, "trades": 192, "taker_buy_volume": 66927.5, "taker_buy_quote": 8677.19424}, {"ts": 1769024880000, "open": 0.1298, "high": 0.1299, "low": 0.1295, "close": 0.1297, "volume": 122616.2, "quote_volume": 15902.46071, "trades": 192, "taker_buy_volume": 72261.4, "taker_buy_quote": 9373.56546}, {"ts": 1769024940000, "open": 0.1296, "high": 0.1296, "low": 0.1293, "close": 0.1294, "volume": 164838.9, "quote_volume": 21339.31924, "trades": 286, "taker_buy_volume": 84969.4, "taker_buy_quote": 10999.32202}, {"ts": 1769025000000, "open": 0.1294, "high": 0.1295, "low": 0.1292, "close": 0.1292, "volume": 422790.0, "quote_volume": 54678.99273, "trades": 293, "taker_buy_volume": 141286.6, "taker_buy_quote": 18273.0151}, {"ts": 1769025060000, "open": 0.1291, "high": 0.1292, "low": 0.1283, "close": 0.1283, "volume": 582375.0, "quote_volume": 74932.81049, "trades": 350, "taker_buy_volume": 109462.2, "taker_buy_quote": 14068.85218}, {"ts": 1769025120000, "open": 0.1284, "high": 0.1287, "low": 0.1284, "close": 0.1287, "volume": 160512.0, "quote_volume": 20636.51899, "trades": 231, "taker_buy_volume": 108010.5, "taker_buy_quote": 13886.23087}, {"ts": 1769025180000, "open": 0.1286, "high": 0.1291, "low": 0.1285, "close": 0.1289, "volume": 184327.7, "quote_volume": 23756.39106, "trades": 237, "taker_buy_volume": 143157.3, "taker_buy_quote": 18451.64372}, {"ts": 1769025240000, "open": 0.1289, "high": 0.129, "low": 0.1287, "close": 0.1288, "volume": 102327.7, "quote_volume": 13186.8062, "trades": 142, "taker_buy_volume": 62868.2, "taker_buy_quote": 8102.90203}, {"ts": 1769025300000, "open": 0.1288, "high": 0.129, "low": 0.1287, "close": 0.1289, "volume": 101943.9, "quote_volume": 13143.43603, "trades": 232, "taker_buy_volume": 38848.5, "taker_buy_quote": 5010.10789}, {"ts": 1769025360000, "open": 0.1289, "high": 0.1293, "low": 0.1289, "close": 0.1291, "volume": 60236.5, "quote_volume": 7779.17393, "trades": 194, "taker_buy_volume": 35025.1, "taker_buy_quote": 4524.64173}, {"ts": 1769025420000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 380158.3, "quote_volume": 49148.22072, "trades": 151, "taker_buy_volume": 104946.9, "taker_buy_quote": 13565.72073}, {"ts": 1769025480000, "open": 0.129, "high": 0.1294, "low": 0.129, "close": 0.1293, "volume": 47717.9, "quote_volume": 6168.09092, "trades": 69, "taker_buy_volume": 12357.1, "taker_buy_quote": 1597.65048}, {"ts": 1769025540000, "open": 0.1293, "high": 0.1298, "low": 0.1292, "close": 0.1296, "volume": 167848.7, "quote_volume": 21749.74974, "trades": 321, "taker_buy_volume": 118752.8, "taker_buy_quote": 15390.21233}, {"ts": 1769025600000, "open": 0.1296, "high": 0.1298, "low": 0.1294, "close": 0.1295, "volume": 82051.6, "quote_volume": 10638.46237, "trades": 167, "taker_buy_volume": 36318.5, "taker_buy_quote": 4710.7874}, {"ts": 1769025660000, "open": 0.1295, "high": 0.1295, "low": 0.1291, "close": 0.1293, "volume": 45197.7, "quote_volume": 5842.57123, "trades": 152, "taker_buy_volume": 20975.7, "taker_buy_quote": 2710.5443}, {"ts": 1769025720000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 25057.4, "quote_volume": 3241.53483, "trades": 116, "taker_buy_volume": 6927.0, "taker_buy_quote": 895.90722}, {"ts": 1769025780000, "open": 0.1293, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 39846.3, "quote_volume": 5151.44673, "trades": 81, "taker_buy_volume": 30332.2, "taker_buy_quote": 3921.56216}, {"ts": 1769025840000, "open": 0.1292, "high": 0.1294, "low": 0.1291, "close": 0.1291, "volume": 129006.8, "quote_volume": 16664.69463, "trades": 143, "taker_buy_volume": 12219.6, "taker_buy_quote": 1579.35215}, {"ts": 1769025900000, "open": 0.1291, "high": 0.1291, "low": 0.1285, "close": 0.1289, "volume": 718043.5, "quote_volume": 92425.52758, "trades": 458, "taker_buy_volume": 229889.9, "taker_buy_quote": 29593.36283}, {"ts": 1769025960000, "open": 0.1289, "high": 0.1291, "low": 0.1287, "close": 0.1287, "volume": 198293.8, "quote_volume": 25549.73059, "trades": 219, "taker_buy_volume": 44844.6, "taker_buy_quote": 5777.10935}, {"ts": 1769026020000, "open": 0.1288, "high": 0.1292, "low": 0.1288, "close": 0.1289, "volume": 126759.9, "quote_volume": 16348.62032, "trades": 162, "taker_buy_volume": 104446.1, "taker_buy_quote": 13473.41541}, {"ts": 1769026080000, "open": 0.1288, "high": 0.129, "low": 0.1287, "close": 0.129, "volume": 99255.2, "quote_volume": 12789.23866, "trades": 190, "taker_buy_volume": 34318.0, "taker_buy_quote": 4418.72232}, {"ts": 1769026140000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 19557.7, "quote_volume": 2522.49796, "trades": 47, "taker_buy_volume": 9189.2, "taker_buy_quote": 1185.29549}, {"ts": 1769026200000, "open": 0.1289, "high": 0.1289, "low": 0.1284, "close": 0.1285, "volume": 168195.9, "quote_volume": 21622.92246, "trades": 162, "taker_buy_volume": 46687.4, "taker_buy_quote": 5998.58689}, {"ts": 1769026260000, "open": 0.1285, "high": 0.1288, "low": 0.1285, "close": 0.1287, "volume": 73308.8, "quote_volume": 9432.49303, "trades": 82, "taker_buy_volume": 47085.2, "taker_buy_quote": 6059.76569}, {"ts": 1769026320000, "open": 0.1287, "high": 0.1289, "low": 0.1286, "close": 0.1289, "volume": 93878.4, "quote_volume": 12090.2438, "trades": 119, "taker_buy_volume": 54834.5, "taker_buy_quote": 7059.68178}, {"ts": 1769026380000, "open": 0.1289, "high": 0.1289, "low": 0.1286, "close": 0.1286, "volume": 50667.3, "quote_volume": 6524.98702, "trades": 102, "taker_buy_volume": 6084.2, "taker_buy_quote": 783.57684}, {"ts": 1769026440000, "open": 0.1287, "high": 0.1293, "low": 0.1287, "close": 0.1288, "volume": 417598.6, "quote_volume": 53878.5465, "trades": 259, "taker_buy_volume": 306835.4, "taker_buy_quote": 39585.78248}, {"ts": 1769026500000, "open": 0.1289, "high": 0.1291, "low": 0.1286, "close": 0.1286, "volume": 221637.3, "quote_volume": 28558.28728, "trades": 244, "taker_buy_volume": 103215.3, "taker_buy_quote": 13309.469}, {"ts": 1769026560000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 52944.8, "quote_volume": 6803.27026, "trades": 67, "taker_buy_volume": 10518.2, "taker_buy_quote": 1351.5933}, {"ts": 1769026620000, "open": 0.1286, "high": 0.1292, "low": 0.1286, "close": 0.1287, "volume": 1900524.9, "quote_volume": 245239.05102, "trades": 420, "taker_buy_volume": 1735728.7, "taker_buy_quote": 223986.50984}, {"ts": 1769026680000, "open": 0.1287, "high": 0.1287, "low": 0.1282, "close": 0.1283, "volume": 162467.8, "quote_volume": 20850.24154, "trades": 163, "taker_buy_volume": 44873.9, "taker_buy_quote": 5759.01141}, {"ts": 1769026740000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 58008.3, "quote_volume": 7432.44996, "trades": 94, "taker_buy_volume": 31719.3, "taker_buy_quote": 4064.54177}, {"ts": 1769026800000, "open": 0.1281, "high": 0.1286, "low": 0.1281, "close": 0.1283, "volume": 93583.3, "quote_volume": 12009.28556, "trades": 124, "taker_buy_volume": 62045.0, "taker_buy_quote": 7961.8725}, {"ts": 1769026860000, "open": 0.1283, "high": 0.1283, "low": 0.1276, "close": 0.1276, "volume": 226827.0, "quote_volume": 29011.81387, "trades": 245, "taker_buy_volume": 32119.0, "taker_buy_quote": 4109.52792}, {"ts": 1769026920000, "open": 0.1277, "high": 0.1282, "low": 0.1277, "close": 0.1282, "volume": 99627.2, "quote_volume": 12748.63476, "trades": 145, "taker_buy_volume": 64187.3, "taker_buy_quote": 8209.4217}, {"ts": 1769026980000, "open": 0.1282, "high": 0.1282, "low": 0.1279, "close": 0.128, "volume": 87742.3, "quote_volume": 11229.78725, "trades": 126, "taker_buy_volume": 42194.5, "taker_buy_quote": 5399.8213}, {"ts": 1769027040000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 11907.6, "quote_volume": 1525.52827, "trades": 41, "taker_buy_volume": 8160.5, "taker_buy_quote": 1045.52476}, {"ts": 1769027100000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 48220.2, "quote_volume": 6178.44865, "trades": 80, "taker_buy_volume": 13853.5, "taker_buy_quote": 1774.29571}, {"ts": 1769027160000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 13665.3, "quote_volume": 1747.89242, "trades": 54, "taker_buy_volume": 5122.8, "taker_buy_quote": 655.52388}, {"ts": 1769027220000, "open": 0.1279, "high": 0.128, "low": 0.1275, "close": 0.1276, "volume": 185191.4, "quote_volume": 23636.16837, "trades": 184, "taker_buy_volume": 53943.4, "taker_buy_quote": 6882.10766}, {"ts": 1769027280000, "open": 0.1275, "high": 0.1277, "low": 0.1274, "close": 0.1277, "volume": 39524.1, "quote_volume": 5040.11843, "trades": 75, "taker_buy_volume": 34331.7, "taker_buy_quote": 4378.10723}, {"ts": 1769027340000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 12831.5, "quote_volume": 1637.49767, "trades": 39, "taker_buy_volume": 5192.2, "taker_buy_quote": 663.04394}, {"ts": 1769027400000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 37119.4, "quote_volume": 4735.763, "trades": 61, "taker_buy_volume": 24383.1, "taker_buy_quote": 3110.80902}, {"ts": 1769027460000, "open": 0.1277, "high": 0.1277, "low": 0.1273, "close": 0.1277, "volume": 67253.8, "quote_volume": 8576.5561, "trades": 165, "taker_buy_volume": 40885.7, "taker_buy_quote": 5215.49999}, {"ts": 1769027520000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 123573.7, "quote_volume": 15790.9312, "trades": 131, "taker_buy_volume": 69451.2, "taker_buy_quote": 8875.78571}, {"ts": 1769027580000, "open": 0.1278, "high": 0.1279, "low": 0.1276, "close": 0.1276, "volume": 113106.9, "quote_volume": 14443.49713, "trades": 130, "taker_buy_volume": 71994.2, "taker_buy_quote": 9192.11679}, {"ts": 1769027640000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1278, "volume": 24847.9, "quote_volume": 3173.51374, "trades": 79, "taker_buy_volume": 14516.8, "taker_buy_quote": 1854.34763}, {"ts": 1769027700000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 73257.3, "quote_volume": 9349.18805, "trades": 129, "taker_buy_volume": 21009.9, "taker_buy_quote": 2681.55751}, {"ts": 1769027760000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 104861.7, "quote_volume": 13362.32805, "trades": 127, "taker_buy_volume": 29255.7, "taker_buy_quote": 3730.10175}, {"ts": 1769027820000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 113364.3, "quote_volume": 14434.67062, "trades": 180, "taker_buy_volume": 68734.3, "taker_buy_quote": 8752.30205}, {"ts": 1769027880000, "open": 0.1273, "high": 0.1275, "low": 0.1272, "close": 0.1275, "volume": 53859.3, "quote_volume": 6858.46157, "trades": 90, "taker_buy_volume": 24054.9, "taker_buy_quote": 3064.38212}, {"ts": 1769027940000, "open": 0.1274, "high": 0.1275, "low": 0.1272, "close": 0.1272, "volume": 53070.9, "quote_volume": 6761.56644, "trades": 91, "taker_buy_volume": 15285.4, "taker_buy_quote": 1947.65287}, {"ts": 1769028000000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 8367.2, "quote_volume": 1065.60762, "trades": 34, "taker_buy_volume": 4937.8, "taker_buy_quote": 628.7181}, {"ts": 1769028060000, "open": 0.1274, "high": 0.1274, "low": 0.1269, "close": 0.1269, "volume": 238581.6, "quote_volume": 30305.74555, "trades": 163, "taker_buy_volume": 81703.8, "taker_buy_quote": 10370.41615}, {"ts": 1769028120000, "open": 0.1269, "high": 0.1274, "low": 0.1269, "close": 0.1274, "volume": 117765.5, "quote_volume": 14981.58138, "trades": 161, "taker_buy_volume": 84044.2, "taker_buy_quote": 10693.3517}, {"ts": 1769028180000, "open": 0.1274, "high": 0.1275, "low": 0.1272, "close": 0.1272, "volume": 90785.6, "quote_volume": 11566.8477, "trades": 140, "taker_buy_volume": 59391.2, "taker_buy_quote": 7569.48459}, {"ts": 1769028240000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 7005.3, "quote_volume": 891.18895, "trades": 19, "taker_buy_volume": 7005.3, "taker_buy_quote": 891.18895}, {"ts": 1769028300000, "open": 0.1273, "high": 0.1287, "low": 0.1273, "close": 0.1285, "volume": 633216.9, "quote_volume": 81097.40384, "trades": 435, "taker_buy_volume": 478266.0, "taker_buy_quote": 61230.86805}, {"ts": 1769028360000, "open": 0.1284, "high": 0.1288, "low": 0.1284, "close": 0.1288, "volume": 218701.4, "quote_volume": 28117.35021, "trades": 158, "taker_buy_volume": 199533.4, "taker_buy_quote": 25651.34953}, {"ts": 1769028420000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 105831.5, "quote_volume": 13623.90929, "trades": 158, "taker_buy_volume": 44865.0, "taker_buy_quote": 5775.10162}, {"ts": 1769028480000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 27471.8, "quote_volume": 3535.50129, "trades": 56, "taker_buy_volume": 17105.7, "taker_buy_quote": 2201.5768}, {"ts": 1769028540000, "open": 0.1288, "high": 0.1291, "low": 0.1288, "close": 0.1289, "volume": 71290.7, "quote_volume": 9191.58751, "trades": 136, "taker_buy_volume": 43945.0, "taker_buy_quote": 5665.06963}, {"ts": 1769028600000, "open": 0.1288, "high": 0.1291, "low": 0.1287, "close": 0.129, "volume": 122510.8, "quote_volume": 15784.94482, "trades": 165, "taker_buy_volume": 74157.5, "taker_buy_quote": 9558.68748}, {"ts": 1769028660000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 36310.2, "quote_volume": 4679.60444, "trades": 85, "taker_buy_volume": 13622.6, "taker_buy_quote": 1754.59475}, {"ts": 1769028720000, "open": 0.1289, "high": 0.1292, "low": 0.1289, "close": 0.1292, "volume": 20689.1, "quote_volume": 2669.23057, "trades": 37, "taker_buy_volume": 20639.1, "taker_buy_quote": 2662.77557}, {"ts": 1769028780000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 31904.8, "quote_volume": 4120.08481, "trades": 52, "taker_buy_volume": 12086.2, "taker_buy_quote": 1561.17244}, {"ts": 1769028840000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 36758.6, "quote_volume": 4749.10772, "trades": 61, "taker_buy_volume": 27525.6, "taker_buy_quote": 3556.20412}, {"ts": 1769028900000, "open": 0.1291, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 19611.9, "quote_volume": 2530.16258, "trades": 38, "taker_buy_volume": 4500.6, "taker_buy_quote": 580.5774}, {"ts": 1769028960000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 45101.2, "quote_volume": 5825.17635, "trades": 46, "taker_buy_volume": 23568.8, "taker_buy_quote": 3044.69267}, {"ts": 1769029020000, "open": 0.1293, "high": 0.1294, "low": 0.1292, "close": 0.1293, "volume": 79428.0, "quote_volume": 10270.48504, "trades": 90, "taker_buy_volume": 23721.7, "taker_buy_quote": 3067.66894}, {"ts": 1769029080000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 18766.4, "quote_volume": 2427.89896, "trades": 83, "taker_buy_volume": 7466.2, "taker_buy_quote": 965.65308}, {"ts": 1769029140000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 55705.4, "quote_volume": 7202.89351, "trades": 74, "taker_buy_volume": 42061.2, "taker_buy_quote": 5438.53378}, {"ts": 1769029200000, "open": 0.1294, "high": 0.1294, "low": 0.1289, "close": 0.1289, "volume": 87927.4, "quote_volume": 11363.20209, "trades": 127, "taker_buy_volume": 38071.8, "taker_buy_quote": 4923.16642}, {"ts": 1769029260000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1289, "volume": 25784.1, "quote_volume": 3320.35001, "trades": 80, "taker_buy_volume": 15722.6, "taker_buy_quote": 2024.18343}, {"ts": 1769029320000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.129, "volume": 47572.7, "quote_volume": 6135.01383, "trades": 48, "taker_buy_volume": 44905.9, "taker_buy_quote": 5791.52999}, {"ts": 1769029380000, "open": 0.129, "high": 0.1293, "low": 0.1289, "close": 0.1293, "volume": 187961.1, "quote_volume": 24264.21244, "trades": 171, "taker_buy_volume": 144030.7, "taker_buy_quote": 18594.16107}, {"ts": 1769029440000, "open": 0.1293, "high": 0.1295, "low": 0.1291, "close": 0.1291, "volume": 73881.3, "quote_volume": 9554.42355, "trades": 99, "taker_buy_volume": 50385.1, "taker_buy_quote": 6519.41357}, {"ts": 1769029500000, "open": 0.1291, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 17066.8, "quote_volume": 2202.07782, "trades": 46, "taker_buy_volume": 6684.8, "taker_buy_quote": 862.35609}, {"ts": 1769029560000, "open": 0.129, "high": 0.1293, "low": 0.129, "close": 0.1293, "volume": 15337.4, "quote_volume": 1980.23046, "trades": 60, "taker_buy_volume": 7382.0, "taker_buy_quote": 953.18832}, {"ts": 1769029620000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 35394.1, "quote_volume": 4578.36545, "trades": 57, "taker_buy_volume": 10801.3, "taker_buy_quote": 1397.45746}, {"ts": 1769029680000, "open": 0.1293, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 3364.2, "quote_volume": 434.84577, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029740000, "open": 0.1292, "high": 0.1292, "low": 0.129, "close": 0.129, "volume": 8616.6, "quote_volume": 1111.74946, "trades": 27, "taker_buy_volume": 3191.3, "taker_buy_quote": 411.71596}, {"ts": 1769029800000, "open": 0.1289, "high": 0.1293, "low": 0.1287, "close": 0.1292, "volume": 343610.0, "quote_volume": 44346.74349, "trades": 178, "taker_buy_volume": 243854.8, "taker_buy_quote": 31477.33152}, {"ts": 1769029860000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 22988.6, "quote_volume": 2970.12267, "trades": 23, "taker_buy_volume": 1466.9, "taker_buy_quote": 189.52348}, {"ts": 1769029920000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 38521.8, "quote_volume": 4980.57029, "trades": 38, "taker_buy_volume": 25323.3, "taker_buy_quote": 3274.00424}, {"ts": 1769029980000, "open": 0.1293, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 27497.2, "quote_volume": 3553.68917, "trades": 36, "taker_buy_volume": 11843.6, "taker_buy_quote": 1531.25177}, {"ts": 1769030040000, "open": 0.1293, "high": 0.1297, "low": 0.1293, "close": 0.1297, "volume": 136621.9, "quote_volume": 17699.35254, "trades": 105, "taker_buy_volume": 110158.1, "taker_buy_quote": 14271.12564}, {"ts": 1769030100000, "open": 0.1298, "high": 0.1298, "low": 0.1295, "close": 0.1295, "volume": 54775.0, "quote_volume": 7100.65837, "trades": 68, "taker_buy_volume": 8681.7, "taker_buy_quote": 1124.38994}, {"ts": 1769030160000, "open": 0.1296, "high": 0.13, "low": 0.1296, "close": 0.13, "volume": 232431.4, "quote_volume": 30190.64117, "trades": 177, "taker_buy_volume": 134736.6, "taker_buy_quote": 17501.71852}, {"ts": 1769030220000, "open": 0.13, "high": 0.1304, "low": 0.13, "close": 0.1304, "volume": 163918.1, "quote_volume": 21349.94717, "trades": 179, "taker_buy_volume": 111625.4, "taker_buy_quote": 14542.87883}, {"ts": 1769030280000, "open": 0.1305, "high": 0.1311, "low": 0.1304, "close": 0.1307, "volume": 379886.1, "quote_volume": 49687.37805, "trades": 343, "taker_buy_volume": 218477.0, "taker_buy_quote": 28563.25475}, {"ts": 1769030340000, "open": 0.1307, "high": 0.131, "low": 0.1307, "close": 0.1308, "volume": 141847.5, "quote_volume": 18559.20355, "trades": 172, "taker_buy_volume": 70651.0, "taker_buy_quote": 9243.65652}, {"ts": 1769030400000, "open": 0.1307, "high": 0.1307, "low": 0.1301, "close": 0.1302, "volume": 156122.8, "quote_volume": 20341.86748, "trades": 226, "taker_buy_volume": 56806.0, "taker_buy_quote": 7402.59029}, {"ts": 1769030460000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 61920.3, "quote_volume": 8058.34059, "trades": 67, "taker_buy_volume": 26234.6, "taker_buy_quote": 3415.26182}, {"ts": 1769030520000, "open": 0.1303, "high": 0.1303, "low": 0.1299, "close": 0.1299, "volume": 164500.4, "quote_volume": 21394.52141, "trades": 129, "taker_buy_volume": 46444.5, "taker_buy_quote": 6039.47198}, {"ts": 1769030580000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 73855.2, "quote_volume": 9595.36088, "trades": 74, "taker_buy_volume": 18438.6, "taker_buy_quote": 2395.3766}, {"ts": 1769030640000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 27091.6, "quote_volume": 3517.87096, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030700000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 153354.2, "quote_volume": 19890.03974, "trades": 94, "taker_buy_volume": 52640.1, "taker_buy_quote": 6827.42097}, {"ts": 1769030760000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 29545.5, "quote_volume": 3832.85002, "trades": 70, "taker_buy_volume": 5226.4, "taker_buy_quote": 678.1088}, {"ts": 1769030820000, "open": 0.1297, "high": 0.1305, "low": 0.1295, "close": 0.1303, "volume": 512887.3, "quote_volume": 66775.30118, "trades": 474, "taker_buy_volume": 358015.8, "taker_buy_quote": 46604.06589}, {"ts": 1769030880000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 6164.8, "quote_volume": 802.79492, "trades": 26, "taker_buy_volume": 4472.4, "taker_buy_quote": 582.44444}, {"ts": 1769030940000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 2005.0, "quote_volume": 261.2515, "trades": 1, "taker_buy_volume": 2005.0, "taker_buy_quote": 261.2515}, {"ts": 1769031000000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 36111.9, "quote_volume": 4703.10421, "trades": 58, "taker_buy_volume": 14110.4, "taker_buy_quote": 1838.37642}, {"ts": 1769031060000, "open": 0.1303, "high": 0.1306, "low": 0.1303, "close": 0.1303, "volume": 49863.7, "quote_volume": 6503.61175, "trades": 124, "taker_buy_volume": 32173.1, "taker_buy_quote": 4195.58636}, {"ts": 1769031120000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 61363.4, "quote_volume": 7995.65102, "trades": 50, "taker_buy_volume": 25264.6, "taker_buy_quote": 3291.97738}, {"ts": 1769031180000, "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 15409.2, "quote_volume": 2008.02387, "trades": 44, "taker_buy_volume": 12641.6, "taker_buy_quote": 1647.55745}, {"ts": 1769031240000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 1476.1, "quote_volume": 192.21405, "trades": 13, "taker_buy_volume": 258.3, "taker_buy_quote": 33.65649}, {"ts": 1769031300000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 34024.8, "quote_volume": 4426.13673, "trades": 42, "taker_buy_volume": 11585.1, "taker_buy_quote": 1506.87573}, {"ts": 1769031360000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.13, "volume": 22275.4, "quote_volume": 2898.81299, "trades": 43, "taker_buy_volume": 14350.5, "taker_buy_quote": 1867.13517}, {"ts": 1769031420000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 7338.1, "quote_volume": 954.58725, "trades": 27, "taker_buy_volume": 4472.5, "taker_buy_quote": 581.87225}, {"ts": 1769031480000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 46328.8, "quote_volume": 6023.34137, "trades": 54, "taker_buy_volume": 19654.5, "taker_buy_quote": 2555.68237}, {"ts": 1769031540000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 4320.5, "quote_volume": 561.78766, "trades": 33, "taker_buy_volume": 1716.5, "taker_buy_quote": 223.145}, {"ts": 1769031600000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 17130.4, "quote_volume": 2227.67801, "trades": 29, "taker_buy_volume": 15956.5, "taker_buy_quote": 2075.07101}, {"ts": 1769031660000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 28785.9, "quote_volume": 3745.85632, "trades": 67, "taker_buy_volume": 5888.4, "taker_buy_quote": 766.51109}, {"ts": 1769031720000, "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 25913.7, "quote_volume": 3373.75342, "trades": 50, "taker_buy_volume": 11329.3, "taker_buy_quote": 1474.86454}, {"ts": 1769031780000, "open": 0.1304, "high": 0.1305, "low": 0.1302, "close": 0.1302, "volume": 23703.0, "quote_volume": 3091.92979, "trades": 86, "taker_buy_volume": 9414.3, "taker_buy_quote": 1228.15293}, {"ts": 1769031840000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.13, "volume": 11267.1, "quote_volume": 1464.99829, "trades": 39, "taker_buy_volume": 8611.7, "taker_buy_quote": 1119.67158}, {"ts": 1769031900000, "open": 0.1301, "high": 0.1302, "low": 0.1299, "close": 0.1299, "volume": 9157.0, "quote_volume": 1191.4436, "trades": 51, "taker_buy_volume": 3927.0, "taker_buy_quote": 511.17445}, {"ts": 1769031960000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 7128.4, "quote_volume": 926.70241, "trades": 26, "taker_buy_volume": 2063.6, "taker_buy_quote": 268.27841}, {"ts": 1769032020000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 56226.2, "quote_volume": 7303.89043, "trades": 36, "taker_buy_volume": 16634.3, "taker_buy_quote": 2160.79557}, {"ts": 1769032080000, "open": 0.13, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 39096.5, "quote_volume": 5078.64777, "trades": 37, "taker_buy_volume": 1585.2, "taker_buy_quote": 205.93894}, {"ts": 1769032140000, "open": 0.1299, "high": 0.1299, "low": 0.1296, "close": 0.1296, "volume": 85673.4, "quote_volume": 11111.45708, "trades": 58, "taker_buy_volume": 2832.4, "taker_buy_quote": 367.19451}, {"ts": 1769032200000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 34882.3, "quote_volume": 4521.26251, "trades": 32, "taker_buy_volume": 17113.4, "taker_buy_quote": 2218.41307}, {"ts": 1769032260000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 12619.2, "quote_volume": 1635.44832, "trades": 19, "taker_buy_volume": 12202.9, "taker_buy_quote": 1581.49584}, {"ts": 1769032320000, "open": 0.1296, "high": 0.1297, "low": 0.1295, "close": 0.1296, "volume": 67055.4, "quote_volume": 8693.24443, "trades": 39, "taker_buy_volume": 62055.4, "taker_buy_quote": 8045.64863}, {"ts": 1769032380000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 148463.5, "quote_volume": 19277.1802, "trades": 91, "taker_buy_volume": 121528.3, "taker_buy_quote": 15781.05372}, {"ts": 1769032440000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 5982.2, "quote_volume": 775.89134, "trades": 22, "taker_buy_volume": 149.6, "taker_buy_quote": 19.40312}, {"ts": 1769032500000, "open": 0.1297, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 3120.3, "quote_volume": 404.68699, "trades": 18, "taker_buy_volume": 1931.3, "taker_buy_quote": 250.48961}, {"ts": 1769032560000, "open": 0.1297, "high": 0.1297, "low": 0.1295, "close": 0.1296, "volume": 54892.1, "quote_volume": 7115.61212, "trades": 54, "taker_buy_volume": 12577.4, "taker_buy_quote": 1631.27663}, {"ts": 1769032620000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 1459.6, "quote_volume": 189.31807, "trades": 13, "taker_buy_volume": 1367.1, "taker_buy_quote": 177.32082}, {"ts": 1769032680000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 13218.8, "quote_volume": 1715.79241, "trades": 36, "taker_buy_volume": 6192.7, "taker_buy_quote": 803.81246}, {"ts": 1769032740000, "open": 0.1298, "high": 0.1298, "low": 0.1296, "close": 0.1298, "volume": 13035.9, "quote_volume": 1690.76391, "trades": 26, "taker_buy_volume": 11340.9, "taker_buy_quote": 1470.9302}, {"ts": 1769032800000, "open": 0.1297, "high": 0.1297, "low": 0.1296, "close": 0.1297, "volume": 11345.3, "quote_volume": 1471.47156, "trades": 22, "taker_buy_volume": 9224.5, "taker_buy_quote": 1196.41765}, {"ts": 1769032860000, "open": 0.1296, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 3587.0, "quote_volume": 464.86746, "trades": 27, "taker_buy_volume": 3191.3, "taker_buy_quote": 413.59248}, {"ts": 1769032920000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 8665.1, "quote_volume": 1122.99696, "trades": 16, "taker_buy_volume": 8290.4, "taker_buy_quote": 1074.43584}, {"ts": 1769032980000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1297, "volume": 1878.8, "quote_volume": 243.67574, "trades": 11, "taker_buy_volume": 1832.6, "taker_buy_quote": 237.68822}, {"ts": 1769033040000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 1540.8, "quote_volume": 199.99584, "trades": 2, "taker_buy_volume": 1540.8, "taker_buy_quote": 199.99584}, {"ts": 1769033100000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 61227.1, "quote_volume": 7947.73063, "trades": 78, "taker_buy_volume": 21521.1, "taker_buy_quote": 2793.89183}, {"ts": 1769033160000, "open": 0.1298, "high": 0.13, "low": 0.1298, "close": 0.13, "volume": 35945.3, "quote_volume": 4669.44219, "trades": 60, "taker_buy_volume": 20574.6, "taker_buy_quote": 2672.1759}, {"ts": 1769033220000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 2299.4, "quote_volume": 298.93158, "trades": 15, "taker_buy_volume": 2203.7, "taker_buy_quote": 286.49058}, {"ts": 1769033280000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 19575.0, "quote_volume": 2544.6803, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033340000, "open": 0.1299, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 55868.0, "quote_volume": 7249.87098, "trades": 68, "taker_buy_volume": 42991.9, "taker_buy_quote": 5578.69207}, {"ts": 1769033400000, "open": 0.1297, "high": 0.1298, "low": 0.1296, "close": 0.1296, "volume": 77262.1, "quote_volume": 10020.90039, "trades": 35, "taker_buy_volume": 58589.6, "taker_buy_quote": 7599.08398}, {"ts": 1769033460000, "open": 0.1297, "high": 0.1298, "low": 0.1295, "close": 0.1297, "volume": 45385.4, "quote_volume": 5884.08775, "trades": 110, "taker_buy_volume": 11559.0, "taker_buy_quote": 1498.85929}, {"ts": 1769033520000, "open": 0.1298, "high": 0.1298, "low": 0.1296, "close": 0.1296, "volume": 30620.0, "quote_volume": 3969.43966, "trades": 54, "taker_buy_volume": 5741.0, "taker_buy_quote": 744.87562}, {"ts": 1769033580000, "open": 0.1296, "high": 0.1296, "low": 0.1292, "close": 0.1292, "volume": 171109.3, "quote_volume": 22148.6321, "trades": 156, "taker_buy_volume": 4234.2, "taker_buy_quote": 548.09504}, {"ts": 1769033640000, "open": 0.1293, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 1878.0, "quote_volume": 242.58133, "trades": 12, "taker_buy_volume": 200.0, "taker_buy_quote": 25.86}, {"ts": 1769033700000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.129, "volume": 86128.4, "quote_volume": 11118.63732, "trades": 53, "taker_buy_volume": 1287.0, "taker_buy_quote": 166.15926}, {"ts": 1769033760000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 65530.5, "quote_volume": 8448.36079, "trades": 57, "taker_buy_volume": 11902.3, "taker_buy_quote": 1535.20747}, {"ts": 1769033820000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 37317.5, "quote_volume": 4813.00122, "trades": 47, "taker_buy_volume": 25228.5, "taker_buy_quote": 3254.52899}, {"ts": 1769033880000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 28120.1, "quote_volume": 3629.42127, "trades": 59, "taker_buy_volume": 11617.4, "taker_buy_quote": 1499.01845}, {"ts": 1769033940000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 6252.1, "quote_volume": 806.64959, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034000000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 14079.6, "quote_volume": 1817.67636, "trades": 22, "taker_buy_volume": 1493.2, "taker_buy_quote": 192.77212}, {"ts": 1769034060000, "open": 0.1291, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 12891.6, "quote_volume": 1662.21232, "trades": 47, "taker_buy_volume": 9102.1, "taker_buy_quote": 1173.60171}, {"ts": 1769034120000, "open": 0.1288, "high": 0.1288, "low": 0.1285, "close": 0.1288, "volume": 75862.0, "quote_volume": 9761.12323, "trades": 88, "taker_buy_volume": 23022.7, "taker_buy_quote": 2961.97488}, {"ts": 1769034180000, "open": 0.1288, "high": 0.1288, "low": 0.1285, "close": 0.1285, "volume": 5977.2, "quote_volume": 769.28577, "trades": 39, "taker_buy_volume": 555.3, "taker_buy_quote": 71.45856}, {"ts": 1769034240000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 39793.9, "quote_volume": 5117.25669, "trades": 63, "taker_buy_volume": 25138.7, "taker_buy_quote": 3232.82843}, {"ts": 1769034300000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 126032.9, "quote_volume": 16183.8305, "trades": 87, "taker_buy_volume": 41213.6, "taker_buy_quote": 5292.45667}, {"ts": 1769034360000, "open": 0.1283, "high": 0.1283, "low": 0.128, "close": 0.1281, "volume": 73701.4, "quote_volume": 9441.68401, "trades": 77, "taker_buy_volume": 11027.5, "taker_buy_quote": 1411.92436}, {"ts": 1769034420000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 16683.6, "quote_volume": 2139.60455, "trades": 40, "taker_buy_volume": 13304.6, "taker_buy_quote": 1706.14558}, {"ts": 1769034480000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 7780.5, "quote_volume": 997.94993, "trades": 28, "taker_buy_volume": 145.2, "taker_buy_quote": 18.62191}, {"ts": 1769034540000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 311.3, "quote_volume": 39.90141, "trades": 3, "taker_buy_volume": 238.8, "taker_buy_quote": 30.61416}, {"ts": 1769034600000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 34568.6, "quote_volume": 4427.84725, "trades": 70, "taker_buy_volume": 26421.7, "taker_buy_quote": 3384.64322}, {"ts": 1769034660000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 15011.2, "quote_volume": 1920.88672, "trades": 49, "taker_buy_volume": 7932.6, "taker_buy_quote": 1015.25009}, {"ts": 1769034720000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 4144.6, "quote_volume": 530.45701, "trades": 28, "taker_buy_volume": 2093.4, "taker_buy_quote": 267.96231}, {"ts": 1769034780000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 15960.5, "quote_volume": 2044.53313, "trades": 49, "taker_buy_volume": 3604.5, "taker_buy_quote": 461.74354}, {"ts": 1769034840000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 2457.8, "quote_volume": 314.69218, "trades": 14, "taker_buy_volume": 1141.3, "taker_buy_quote": 146.20053}, {"ts": 1769034900000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 1451.6, "quote_volume": 185.78533, "trades": 10, "taker_buy_volume": 1256.9, "taker_buy_quote": 160.8832}, {"ts": 1769034960000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 10553.9, "quote_volume": 1353.567, "trades": 38, "taker_buy_volume": 6222.6, "taker_buy_quote": 798.05321}, {"ts": 1769035020000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 35578.9, "quote_volume": 4567.43261, "trades": 67, "taker_buy_volume": 14088.0, "taker_buy_quote": 1808.60682}, {"ts": 1769035080000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 4408.2, "quote_volume": 565.02688, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035140000, "open": 0.1281, "high": 0.1281, "low": 0.1277, "close": 0.1277, "volume": 50576.0, "quote_volume": 6466.18278, "trades": 74, "taker_buy_volume": 2042.1, "taker_buy_quote": 260.8113}, {"ts": 1769035200000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 27230.5, "quote_volume": 3479.24913, "trades": 56, "taker_buy_volume": 15506.2, "taker_buy_quote": 1981.86589}, {"ts": 1769035260000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 13671.6, "quote_volume": 1747.54718, "trades": 16, "taker_buy_volume": 10754.7, "taker_buy_quote": 1374.76736}, {"ts": 1769035320000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 7122.7, "quote_volume": 910.98566, "trades": 9, "taker_buy_volume": 7046.0, "taker_buy_quote": 901.1834}, {"ts": 1769035380000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 1967.1, "quote_volume": 251.56662, "trades": 19, "taker_buy_volume": 413.0, "taker_buy_quote": 52.8227}, {"ts": 1769035440000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 23751.0, "quote_volume": 3035.19312, "trades": 28, "taker_buy_volume": 11382.4, "taker_buy_quote": 1454.67072}, {"ts": 1769035500000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 1454.2, "quote_volume": 186.00398, "trades": 12, "taker_buy_volume": 1368.3, "taker_buy_quote": 175.01737}, {"ts": 1769035560000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 2210.1, "quote_volume": 282.90138, "trades": 14, "taker_buy_volume": 2210.1, "taker_buy_quote": 282.90138}, {"ts": 1769035620000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 17206.8, "quote_volume": 2202.31391, "trades": 33, "taker_buy_volume": 3268.7, "taker_buy_quote": 418.3936}, {"ts": 1769035680000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 1959.3, "quote_volume": 250.60729, "trades": 17, "taker_buy_volume": 355.3, "taker_buy_quote": 45.46241}, {"ts": 1769035740000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 214.8, "quote_volume": 27.46219, "trades": 6, "taker_buy_volume": 107.5, "taker_buy_quote": 13.74925}, {"ts": 1769035800000, "open": 0.1279, "high": 0.1282, "low": 0.1279, "close": 0.1281, "volume": 97444.5, "quote_volume": 12480.07838, "trades": 75, "taker_buy_volume": 83849.4, "taker_buy_quote": 10739.02709}, {"ts": 1769035860000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 9528.1, "quote_volume": 1219.1137, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035920000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 387.8, "quote_volume": 49.63163, "trades": 4, "taker_buy_volume": 320.1, "taker_buy_quote": 40.9728}, {"ts": 1769035980000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 1716.4, "quote_volume": 219.57162, "trades": 11, "taker_buy_volume": 440.6, "taker_buy_quote": 56.3968}, {"ts": 1769036040000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 4571.3, "quote_volume": 584.79701, "trades": 23, "taker_buy_volume": 4390.7, "taker_buy_quote": 561.69827}, {"ts": 1769036100000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 307.2, "quote_volume": 39.34558, "trades": 2, "taker_buy_volume": 239.8, "taker_buy_quote": 30.71838}, {"ts": 1769036160000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 324.2, "quote_volume": 41.52329, "trades": 4, "taker_buy_volume": 256.9, "taker_buy_quote": 32.90889}, {"ts": 1769036220000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 3365.1, "quote_volume": 430.55727, "trades": 28, "taker_buy_volume": 634.0, "taker_buy_quote": 81.13465}, {"ts": 1769036280000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 1968.1, "quote_volume": 251.61828, "trades": 15, "taker_buy_volume": 951.0, "taker_buy_quote": 121.6329}, {"ts": 1769036340000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 5755.9, "quote_volume": 735.49554, "trades": 34, "taker_buy_volume": 3639.0, "taker_buy_quote": 465.08015}, {"ts": 1769036400000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 5049.8, "quote_volume": 644.34812, "trades": 28, "taker_buy_volume": 2202.3, "taker_buy_quote": 281.03233}, {"ts": 1769036460000, "open": 0.1277, "high": 0.1277, "low": 0.1274, "close": 0.1276, "volume": 9738.4, "quote_volume": 1242.03637, "trades": 40, "taker_buy_volume": 5762.2, "taker_buy_quote": 734.99208}, {"ts": 1769036520000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 75917.8, "quote_volume": 9679.80772, "trades": 89, "taker_buy_volume": 29556.7, "taker_buy_quote": 3768.33458}, {"ts": 1769036580000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 32592.0, "quote_volume": 4158.19892, "trades": 53, "taker_buy_volume": 10268.0, "taker_buy_quote": 1310.81993}, {"ts": 1769036640000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 2642.5, "quote_volume": 337.56437, "trades": 17, "taker_buy_volume": 1171.2, "taker_buy_quote": 149.67936}, {"ts": 1769036700000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 5090.2, "quote_volume": 649.12534, "trades": 28, "taker_buy_volume": 2607.9, "taker_buy_quote": 332.50725}, {"ts": 1769036760000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 168.7, "quote_volume": 21.51564, "trades": 2, "taker_buy_volume": 63.9, "taker_buy_quote": 8.15364}, {"ts": 1769036820000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 9449.6, "quote_volume": 1204.00341, "trades": 17, "taker_buy_volume": 65.7, "taker_buy_quote": 8.37675}, {"ts": 1769036880000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 6446.5, "quote_volume": 821.78538, "trades": 28, "taker_buy_volume": 3212.0, "taker_buy_quote": 409.53}, {"ts": 1769036940000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 5355.7, "quote_volume": 682.85175, "trades": 10, "taker_buy_volume": 5355.7, "taker_buy_quote": 682.85175}, {"ts": 1769037000000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 12313.4, "quote_volume": 1568.83139, "trades": 24, "taker_buy_volume": 10102.2, "taker_buy_quote": 1287.02772}, {"ts": 1769037060000, "open": 0.1275, "high": 0.1276, "low": 0.1271, "close": 0.1272, "volume": 52015.7, "quote_volume": 6619.74268, "trades": 98, "taker_buy_volume": 10087.7, "taker_buy_quote": 1283.21105}, {"ts": 1769037120000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 11272.9, "quote_volume": 1434.25388, "trades": 23, "taker_buy_volume": 2324.6, "taker_buy_quote": 295.92158}, {"ts": 1769037180000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 19175.4, "quote_volume": 2441.85063, "trades": 25, "taker_buy_volume": 19175.4, "taker_buy_quote": 2441.85063}, {"ts": 1769037240000, "open": 0.1275, "high": 0.128, "low": 0.1275, "close": 0.1277, "volume": 379249.1, "quote_volume": 48439.55744, "trades": 218, "taker_buy_volume": 322718.8, "taker_buy_quote": 41215.58646}, {"ts": 1769037300000, "open": 0.1276, "high": 0.1277, "low": 0.1274, "close": 0.1276, "volume": 116558.2, "quote_volume": 14868.1288, "trades": 125, "taker_buy_volume": 59624.7, "taker_buy_quote": 7606.89933}, {"ts": 1769037360000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 27130.6, "quote_volume": 3463.54812, "trades": 39, "taker_buy_volume": 3965.3, "taker_buy_quote": 506.36236}, {"ts": 1769037420000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 20341.9, "quote_volume": 2593.59225, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037480000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 32814.8, "quote_volume": 4183.86738, "trades": 41, "taker_buy_volume": 32447.9, "taker_buy_quote": 4137.10725}, {"ts": 1769037540000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 14363.5, "quote_volume": 1829.9231, "trades": 44, "taker_buy_volume": 11262.2, "taker_buy_quote": 1434.82392}, {"ts": 1769037600000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 40647.8, "quote_volume": 5181.29411, "trades": 49, "taker_buy_volume": 38040.7, "taker_buy_quote": 4849.14957}, {"ts": 1769037660000, "open": 0.1274, "high": 0.1274, "low": 0.1269, "close": 0.127, "volume": 225129.2, "quote_volume": 28611.20797, "trades": 124, "taker_buy_volume": 17690.6, "taker_buy_quote": 2247.45155}, {"ts": 1769037720000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 40106.3, "quote_volume": 5093.48917, "trades": 41, "taker_buy_volume": 26818.8, "taker_buy_quote": 3405.9876}, {"ts": 1769037780000, "open": 0.127, "high": 0.1274, "low": 0.1269, "close": 0.1271, "volume": 392652.1, "quote_volume": 49939.1579, "trades": 219, "taker_buy_volume": 289549.8, "taker_buy_quote": 36824.97952}, {"ts": 1769037840000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 45275.8, "quote_volume": 5759.08176, "trades": 21, "taker_buy_volume": 41697.9, "taker_buy_quote": 5303.97288}, {"ts": 1769037900000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 171205.3, "quote_volume": 21803.45206, "trades": 73, "taker_buy_volume": 160792.7, "taker_buy_quote": 20477.03591}, {"ts": 1769037960000, "open": 0.1273, "high": 0.1273, "low": 0.1267, "close": 0.1271, "volume": 615190.0, "quote_volume": 78120.82678, "trades": 268, "taker_buy_volume": 197357.3, "taker_buy_quote": 25062.42164}, {"ts": 1769038020000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 20542.1, "quote_volume": 2610.90091, "trades": 20, "taker_buy_volume": 10542.1, "taker_buy_quote": 1339.90091}, {"ts": 1769038080000, "open": 0.1272, "high": 0.1274, "low": 0.1271, "close": 0.1273, "volume": 82381.5, "quote_volume": 10488.33899, "trades": 44, "taker_buy_volume": 67182.3, "taker_buy_quote": 8553.58927}, {"ts": 1769038140000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 4553.5, "quote_volume": 580.10727, "trades": 4, "taker_buy_volume": 4467.2, "taker_buy_quote": 569.12128}, {"ts": 1769038200000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 29722.5, "quote_volume": 3783.24127, "trades": 34, "taker_buy_volume": 58.0, "taker_buy_quote": 7.3776}, {"ts": 1769038260000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 22461.1, "quote_volume": 2854.59577, "trades": 29, "taker_buy_volume": 116.2, "taker_buy_quote": 14.76902}, {"ts": 1769038320000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 13250.9, "quote_volume": 1684.19933, "trades": 12, "taker_buy_volume": 13250.9, "taker_buy_quote": 1684.19933}, {"ts": 1769038380000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 11707.4, "quote_volume": 1488.01054, "trades": 12, "taker_buy_volume": 307.7, "taker_buy_quote": 39.10867}, {"ts": 1769038440000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038500000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 2579.9, "quote_volume": 327.89665, "trades": 13, "taker_buy_volume": 2493.5, "taker_buy_quote": 316.92385}, {"ts": 1769038560000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 51660.5, "quote_volume": 6574.09488, "trades": 78, "taker_buy_volume": 36301.9, "taker_buy_quote": 4619.2453}, {"ts": 1769038620000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 18516.9, "quote_volume": 2350.27872, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038680000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 19395.8, "quote_volume": 2463.31932, "trades": 27, "taker_buy_volume": 10266.3, "taker_buy_quote": 1303.87282}, {"ts": 1769038740000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 9195.9, "quote_volume": 1167.00921, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038800000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 103088.2, "quote_volume": 13046.21105, "trades": 98, "taker_buy_volume": 18229.8, "taker_buy_quote": 2307.84843}, {"ts": 1769038860000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 3748.5, "quote_volume": 474.18525, "trades": 10, "taker_buy_volume": 3748.5, "taker_buy_quote": 474.18525}, {"ts": 1769038920000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 40700.2, "quote_volume": 5148.76043, "trades": 66, "taker_buy_volume": 12175.3, "taker_buy_quote": 1540.31845}, {"ts": 1769038980000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 65608.6, "quote_volume": 8293.14717, "trades": 50, "taker_buy_volume": 435.0, "taker_buy_quote": 54.984}, {"ts": 1769039040000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 9339.5, "quote_volume": 1180.50861, "trades": 10, "taker_buy_volume": 9297.6, "taker_buy_quote": 1175.21664}, {"ts": 1769039100000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 72599.2, "quote_volume": 9175.28093, "trades": 48, "taker_buy_volume": 56131.3, "taker_buy_quote": 7094.99632}, {"ts": 1769039160000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 37166.8, "quote_volume": 4692.13986, "trades": 60, "taker_buy_volume": 20937.7, "taker_buy_quote": 2643.51878}, {"ts": 1769039220000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 10221.4, "quote_volume": 1292.33359, "trades": 40, "taker_buy_volume": 8053.3, "taker_buy_quote": 1018.28575}, {"ts": 1769039280000, "open": 0.1264, "high": 0.1269, "low": 0.1258, "close": 0.126, "volume": 887906.3, "quote_volume": 112351.85889, "trades": 433, "taker_buy_volume": 584971.5, "taker_buy_quote": 74068.35531}, {"ts": 1769039340000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 99726.2, "quote_volume": 12541.72082, "trades": 121, "taker_buy_volume": 46804.8, "taker_buy_quote": 5888.04384}, {"ts": 1769039400000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 57236.7, "quote_volume": 7199.75346, "trades": 52, "taker_buy_volume": 23445.6, "taker_buy_quote": 2949.45648}, {"ts": 1769039460000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 125099.2, "quote_volume": 15734.74399, "trades": 118, "taker_buy_volume": 106300.9, "taker_buy_quote": 13371.66796}, {"ts": 1769039520000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 32828.1, "quote_volume": 4125.77981, "trades": 28, "taker_buy_volume": 489.3, "taker_buy_quote": 61.50501}, {"ts": 1769039580000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 27943.4, "quote_volume": 3512.48538, "trades": 29, "taker_buy_volume": 17287.7, "taker_buy_quote": 2173.06389}, {"ts": 1769039640000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 148087.0, "quote_volume": 18603.62797, "trades": 103, "taker_buy_volume": 51527.6, "taker_buy_quote": 6475.46466}, {"ts": 1769039700000, "open": 0.1258, "high": 0.1261, "low": 0.1258, "close": 0.126, "volume": 41845.2, "quote_volume": 5269.823, "trades": 75, "taker_buy_volume": 35898.1, "taker_buy_quote": 4520.4884}, {"ts": 1769039760000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 95561.6, "quote_volume": 12057.44813, "trades": 60, "taker_buy_volume": 70898.4, "taker_buy_quote": 8945.11078}, {"ts": 1769039820000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 35003.1, "quote_volume": 4410.43005, "trades": 45, "taker_buy_volume": 30074.8, "taker_buy_quote": 3789.7032}, {"ts": 1769039880000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 24561.7, "quote_volume": 3097.23037, "trades": 33, "taker_buy_volume": 22917.7, "taker_buy_quote": 2889.92197}, {"ts": 1769039940000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 18755.7, "quote_volume": 2365.29377, "trades": 15, "taker_buy_volume": 18755.7, "taker_buy_quote": 2365.29377}, {"ts": 1769040000000, "open": 0.1262, "high": 0.1268, "low": 0.1262, "close": 0.1267, "volume": 179167.9, "quote_volume": 22660.20191, "trades": 139, "taker_buy_volume": 135108.1, "taker_buy_quote": 17084.03205}, {"ts": 1769040060000, "open": 0.1267, "high": 0.1271, "low": 0.1266, "close": 0.1267, "volume": 349163.3, "quote_volume": 44318.71516, "trades": 195, "taker_buy_volume": 271534.7, "taker_buy_quote": 34472.22428}, {"ts": 1769040120000, "open": 0.1267, "high": 0.127, "low": 0.1266, "close": 0.127, "volume": 72880.9, "quote_volume": 9240.39153, "trades": 81, "taker_buy_volume": 50936.5, "taker_buy_quote": 6459.86222}, {"ts": 1769040180000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 31725.8, "quote_volume": 4028.52897, "trades": 31, "taker_buy_volume": 20203.8, "taker_buy_quote": 2565.8826}, {"ts": 1769040240000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 40052.3, "quote_volume": 5084.93934, "trades": 75, "taker_buy_volume": 9810.2, "taker_buy_quote": 1246.15098}, {"ts": 1769040300000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 6983.4, "quote_volume": 887.28718, "trades": 31, "taker_buy_volume": 3017.5, "taker_buy_quote": 383.55584}, {"ts": 1769040360000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 36385.8, "quote_volume": 4620.66717, "trades": 73, "taker_buy_volume": 7133.1, "taker_buy_quote": 906.15806}, {"ts": 1769040420000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 10231.6, "quote_volume": 1300.39289, "trades": 54, "taker_buy_volume": 8426.7, "taker_buy_quote": 1071.09637}, {"ts": 1769040480000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 214345.2, "quote_volume": 27202.211, "trades": 67, "taker_buy_volume": 2303.6, "taker_buy_quote": 292.66728}, {"ts": 1769040540000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 12072.5, "quote_volume": 1533.21793, "trades": 82, "taker_buy_volume": 10253.5, "taker_buy_quote": 1302.20493}, {"ts": 1769040600000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 26935.1, "quote_volume": 3418.20465, "trades": 37, "taker_buy_volume": 19819.3, "taker_buy_quote": 2515.11247}, {"ts": 1769040660000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 21424.1, "quote_volume": 2720.8607, "trades": 18, "taker_buy_volume": 21424.1, "taker_buy_quote": 2720.8607}, {"ts": 1769040720000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 91925.4, "quote_volume": 11690.19102, "trades": 57, "taker_buy_volume": 80818.2, "taker_buy_quote": 10277.6111}, {"ts": 1769040780000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 16632.3, "quote_volume": 2117.2831, "trades": 31, "taker_buy_volume": 15181.6, "taker_buy_quote": 1932.61768}, {"ts": 1769040840000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 1554.9, "quote_volume": 198.07772, "trades": 11, "taker_buy_volume": 1389.5, "taker_buy_quote": 177.0223}, {"ts": 1769040900000, "open": 0.1274, "high": 0.1274, "low": 0.1271, "close": 0.1271, "volume": 15664.6, "quote_volume": 1994.50291, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040960000, "open": 0.127, "high": 0.1274, "low": 0.127, "close": 0.1274, "volume": 14813.0, "quote_volume": 1884.1189, "trades": 50, "taker_buy_volume": 12979.8, "taker_buy_quote": 1651.12728}, {"ts": 1769041020000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 6366.9, "quote_volume": 810.05755, "trades": 35, "taker_buy_volume": 1676.9, "taker_buy_quote": 213.30168}, {"ts": 1769041080000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 44678.4, "quote_volume": 5687.36462, "trades": 35, "taker_buy_volume": 43217.6, "taker_buy_quote": 5501.41891}, {"ts": 1769041140000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 2728.5, "quote_volume": 346.8849, "trades": 19, "taker_buy_volume": 121.9, "taker_buy_quote": 15.49349}, {"ts": 1769041200000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 2571.4, "quote_volume": 326.93422, "trades": 15, "taker_buy_volume": 2571.4, "taker_buy_quote": 326.93422}, {"ts": 1769041260000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 3590.4, "quote_volume": 456.44904, "trades": 23, "taker_buy_volume": 1215.0, "taker_buy_quote": 154.4265}, {"ts": 1769041320000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 1044.8, "quote_volume": 132.89856, "trades": 5, "taker_buy_volume": 1044.8, "taker_buy_quote": 132.89856}, {"ts": 1769041380000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 1170.6, "quote_volume": 148.90032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041440000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 2155.8, "quote_volume": 274.00218, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041500000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 1424.1, "quote_volume": 181.00311, "trades": 9, "taker_buy_volume": 1337.6, "taker_buy_quote": 170.00896}, {"ts": 1769041560000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 14517.2, "quote_volume": 1846.58784, "trades": 8, "taker_buy_volume": 14517.2, "taker_buy_quote": 1846.58784}, {"ts": 1769041620000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 48951.8, "quote_volume": 6236.34343, "trades": 22, "taker_buy_volume": 48518.0, "taker_buy_quote": 6181.07731}, {"ts": 1769041680000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 3056.7, "quote_volume": 389.12302, "trades": 11, "taker_buy_volume": 51.1, "taker_buy_quote": 6.51014}, {"ts": 1769041740000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 11483.4, "quote_volume": 1460.34047, "trades": 33, "taker_buy_volume": 1548.2, "taker_buy_quote": 196.78487}, {"ts": 1769041800000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 2384.1, "quote_volume": 303.01911, "trades": 12, "taker_buy_volume": 1086.9, "taker_buy_quote": 138.14499}, {"ts": 1769041860000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 35628.8, "quote_volume": 4535.38548, "trades": 40, "taker_buy_volume": 34178.9, "taker_buy_quote": 4350.85376}, {"ts": 1769041920000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 26619.1, "quote_volume": 3388.76172, "trades": 25, "taker_buy_volume": 24547.0, "taker_buy_quote": 3124.98339}, {"ts": 1769041980000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 205.0, "quote_volume": 26.0965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042040000, "open": 0.1274, "high": 0.1274, "low": 0.1271, "close": 0.1271, "volume": 4171.4, "quote_volume": 530.75761, "trades": 28, "taker_buy_volume": 327.7, "taker_buy_quote": 41.74034}, {"ts": 1769042100000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 267.3, "quote_volume": 33.99467, "trades": 4, "taker_buy_volume": 208.4, "taker_buy_quote": 26.50848}, {"ts": 1769042160000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 27371.3, "quote_volume": 3480.75703, "trades": 20, "taker_buy_volume": 7674.9, "taker_buy_quote": 976.24728}, {"ts": 1769042220000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 4546.6, "quote_volume": 578.31816, "trades": 19, "taker_buy_volume": 1930.6, "taker_buy_quote": 245.57675}, {"ts": 1769042280000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 1794.9, "quote_volume": 228.3525, "trades": 15, "taker_buy_volume": 1437.2, "taker_buy_quote": 182.85306}, {"ts": 1769042340000, "open": 0.1273, "high": 0.1276, "low": 0.1273, "close": 0.1276, "volume": 95889.9, "quote_volume": 12232.28351, "trades": 50, "taker_buy_volume": 31575.4, "taker_buy_quote": 4025.76053}, {"ts": 1769042400000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 76750.6, "quote_volume": 9805.36108, "trades": 45, "taker_buy_volume": 71431.9, "taker_buy_quote": 9125.98577}, {"ts": 1769042460000, "open": 0.1278, "high": 0.1282, "low": 0.1278, "close": 0.1281, "volume": 128038.9, "quote_volume": 16386.44619, "trades": 64, "taker_buy_volume": 127869.6, "taker_buy_quote": 16364.76677}, {"ts": 1769042520000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 54818.3, "quote_volume": 7019.51025, "trades": 41, "taker_buy_volume": 82.8, "taker_buy_quote": 10.5984}, {"ts": 1769042580000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 20815.2, "quote_volume": 2662.66008, "trades": 30, "taker_buy_volume": 18714.8, "taker_buy_quote": 2393.87206}, {"ts": 1769042640000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 15269.8, "quote_volume": 1953.00742, "trades": 23, "taker_buy_volume": 6003.9, "taker_buy_quote": 767.89881}, {"ts": 1769042700000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 9922.5, "quote_volume": 1268.53429, "trades": 22, "taker_buy_volume": 2677.6, "taker_buy_quote": 342.19728}, {"ts": 1769042760000, "open": 0.1278, "high": 0.1282, "low": 0.1278, "close": 0.1281, "volume": 18301.2, "quote_volume": 2341.11651, "trades": 37, "taker_buy_volume": 17104.8, "taker_buy_quote": 2187.97263}, {"ts": 1769042820000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 11989.7, "quote_volume": 1535.56102, "trades": 26, "taker_buy_volume": 491.0, "taker_buy_quote": 62.8971}, {"ts": 1769042880000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 19830.1, "quote_volume": 2539.92658, "trades": 40, "taker_buy_volume": 10664.3, "taker_buy_quote": 1365.94889}, {"ts": 1769042940000, "open": 0.128, "high": 0.1283, "low": 0.1279, "close": 0.1283, "volume": 266005.6, "quote_volume": 34100.26432, "trades": 76, "taker_buy_volume": 39546.3, "taker_buy_quote": 5067.76865}, {"ts": 1769043000000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 149047.2, "quote_volume": 19111.34724, "trades": 83, "taker_buy_volume": 41004.5, "taker_buy_quote": 5258.71738}, {"ts": 1769043060000, "open": 0.1284, "high": 0.1286, "low": 0.1283, "close": 0.1286, "volume": 76085.0, "quote_volume": 9770.74055, "trades": 73, "taker_buy_volume": 15967.5, "taker_buy_quote": 2052.29943}, {"ts": 1769043120000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 21998.0, "quote_volume": 2829.24706, "trades": 50, "taker_buy_volume": 12390.3, "taker_buy_quote": 1593.69684}, {"ts": 1769043180000, "open": 0.1286, "high": 0.1295, "low": 0.1286, "close": 0.1293, "volume": 1734509.9, "quote_volume": 224363.1573, "trades": 226, "taker_buy_volume": 1652376.2, "taker_buy_quote": 213746.03095}, {"ts": 1769043240000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 5956.2, "quote_volume": 770.12818, "trades": 17, "taker_buy_volume": 1222.8, "taker_buy_quote": 158.10804}, {"ts": 1769043300000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 74087.9, "quote_volume": 9572.42548, "trades": 43, "taker_buy_volume": 67053.2, "taker_buy_quote": 8663.28738}, {"ts": 1769043360000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 44161.3, "quote_volume": 5705.84876, "trades": 41, "taker_buy_volume": 38998.9, "taker_buy_quote": 5038.86668}, {"ts": 1769043420000, "open": 0.1293, "high": 0.1293, "low": 0.1289, "close": 0.1289, "volume": 496632.0, "quote_volume": 64066.68341, "trades": 88, "taker_buy_volume": 26975.1, "taker_buy_quote": 3478.00188}, {"ts": 1769043480000, "open": 0.1289, "high": 0.1289, "low": 0.1286, "close": 0.1287, "volume": 123724.8, "quote_volume": 15921.46237, "trades": 67, "taker_buy_volume": 27582.4, "taker_buy_quote": 3547.12387}, {"ts": 1769043540000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 30933.5, "quote_volume": 3981.41182, "trades": 36, "taker_buy_volume": 21970.2, "taker_buy_quote": 2827.95874}, {"ts": 1769043600000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 56310.8, "quote_volume": 7241.66235, "trades": 71, "taker_buy_volume": 33060.1, "taker_buy_quote": 4251.62233}, {"ts": 1769043660000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 70784.6, "quote_volume": 9098.59391, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043720000, "open": 0.1285, "high": 0.1289, "low": 0.1285, "close": 0.1289, "volume": 72653.5, "quote_volume": 9347.30655, "trades": 76, "taker_buy_volume": 58720.6, "taker_buy_quote": 7553.79601}, {"ts": 1769043780000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 55577.6, "quote_volume": 7163.49078, "trades": 85, "taker_buy_volume": 25729.5, "taker_buy_quote": 3316.53255}, {"ts": 1769043840000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 38617.8, "quote_volume": 4967.87069, "trades": 62, "taker_buy_volume": 4025.5, "taker_buy_quote": 518.4673}, {"ts": 1769043900000, "open": 0.1285, "high": 0.1285, "low": 0.1282, "close": 0.1283, "volume": 93383.8, "quote_volume": 11982.78698, "trades": 102, "taker_buy_volume": 36447.2, "taker_buy_quote": 4676.17576}, {"ts": 1769043960000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 41854.5, "quote_volume": 5369.88887, "trades": 44, "taker_buy_volume": 41180.3, "taker_buy_quote": 5283.44836}, {"ts": 1769044020000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 79457.9, "quote_volume": 10187.21934, "trades": 130, "taker_buy_volume": 25977.2, "taker_buy_quote": 3330.33393}, {"ts": 1769044080000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 90350.3, "quote_volume": 11567.59488, "trades": 87, "taker_buy_volume": 44692.6, "taker_buy_quote": 5723.10539}, {"ts": 1769044140000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 85729.6, "quote_volume": 10990.53472, "trades": 79, "taker_buy_volume": 58514.0, "taker_buy_quote": 7501.4948}, {"ts": 1769044200000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 5105.4, "quote_volume": 654.38328, "trades": 26, "taker_buy_volume": 1292.4, "taker_buy_quote": 165.68568}, {"ts": 1769044260000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 20027.2, "quote_volume": 2565.65042, "trades": 51, "taker_buy_volume": 17111.3, "taker_buy_quote": 2192.1647}, {"ts": 1769044320000, "open": 0.1283, "high": 0.1284, "low": 0.128, "close": 0.128, "volume": 113638.2, "quote_volume": 14581.15121, "trades": 115, "taker_buy_volume": 55986.9, "taker_buy_quote": 7188.01972}, {"ts": 1769044380000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 20132.5, "quote_volume": 2578.9579, "trades": 39, "taker_buy_volume": 16831.2, "taker_buy_quote": 2156.07672}, {"ts": 1769044440000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 25511.3, "quote_volume": 3268.11021, "trades": 38, "taker_buy_volume": 25472.2, "taker_buy_quote": 3263.10541}, {"ts": 1769044500000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 44639.9, "quote_volume": 5731.19181, "trades": 27, "taker_buy_volume": 43789.9, "taker_buy_quote": 5622.14616}, {"ts": 1769044560000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 46843.4, "quote_volume": 6010.00822, "trades": 27, "taker_buy_volume": 43832.2, "taker_buy_quote": 5623.67126}, {"ts": 1769044620000, "open": 0.1284, "high": 0.1285, "low": 0.1281, "close": 0.1283, "volume": 88982.1, "quote_volume": 11419.52335, "trades": 99, "taker_buy_volume": 51097.8, "taker_buy_quote": 6556.8533}, {"ts": 1769044680000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 98431.1, "quote_volume": 12637.33315, "trades": 113, "taker_buy_volume": 56025.8, "taker_buy_quote": 7193.70493}, {"ts": 1769044740000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 16118.9, "quote_volume": 2067.08359, "trades": 54, "taker_buy_volume": 3661.1, "taker_buy_quote": 469.70889}, {"ts": 1769044800000, "open": 0.1283, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 50788.2, "quote_volume": 6523.48488, "trades": 57, "taker_buy_volume": 16824.6, "taker_buy_quote": 2159.16228}, {"ts": 1769044860000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 14195.8, "quote_volume": 1822.60485, "trades": 21, "taker_buy_volume": 181.9, "taker_buy_quote": 23.33777}, {"ts": 1769044920000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 26743.4, "quote_volume": 3428.55288, "trades": 33, "taker_buy_volume": 22413.3, "taker_buy_quote": 2873.43406}, {"ts": 1769044980000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 1089.0, "quote_volume": 139.73733, "trades": 13, "taker_buy_volume": 1008.5, "taker_buy_quote": 129.40918}, {"ts": 1769045040000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 100257.1, "quote_volume": 12873.40564, "trades": 69, "taker_buy_volume": 47998.4, "taker_buy_quote": 6163.38856}, {"ts": 1769045100000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 50344.7, "quote_volume": 6472.20492, "trades": 72, "taker_buy_volume": 38090.9, "taker_buy_quote": 4896.55425}, {"ts": 1769045160000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 5888.2, "quote_volume": 757.56739, "trades": 24, "taker_buy_volume": 4626.7, "taker_buy_quote": 595.33849}, {"ts": 1769045220000, "open": 0.1287, "high": 0.1288, "low": 0.1285, "close": 0.1285, "volume": 124153.0, "quote_volume": 15966.89774, "trades": 97, "taker_buy_volume": 66661.3, "taker_buy_quote": 8574.48923}, {"ts": 1769045280000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 2888.4, "quote_volume": 371.13085, "trades": 11, "taker_buy_volume": 85.6, "taker_buy_quote": 10.9996}, {"ts": 1769045340000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 9112.7, "quote_volume": 1170.07068, "trades": 30, "taker_buy_volume": 1056.7, "taker_buy_quote": 135.68028}, {"ts": 1769045400000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 1174.7, "quote_volume": 150.72708, "trades": 10, "taker_buy_volume": 130.7, "taker_buy_quote": 16.78188}, {"ts": 1769045460000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 46971.1, "quote_volume": 6031.25329, "trades": 36, "taker_buy_volume": 31351.4, "taker_buy_quote": 4025.68381}, {"ts": 1769045520000, "open": 0.1285, "high": 0.1285, "low": 0.1281, "close": 0.1281, "volume": 163765.6, "quote_volume": 20981.66748, "trades": 70, "taker_buy_volume": 4150.1, "taker_buy_quote": 533.23865}, {"ts": 1769045580000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 64263.3, "quote_volume": 8225.25107, "trades": 63, "taker_buy_volume": 5082.3, "taker_buy_quote": 650.9284}, {"ts": 1769045640000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 45082.2, "quote_volume": 5777.8796, "trades": 43, "taker_buy_volume": 44992.0, "taker_buy_quote": 5766.334}, {"ts": 1769045700000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 14920.1, "quote_volume": 1911.67456, "trades": 31, "taker_buy_volume": 7874.7, "taker_buy_quote": 1008.74907}, {"ts": 1769045760000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 13794.2, "quote_volume": 1767.63836, "trades": 40, "taker_buy_volume": 4629.2, "taker_buy_quote": 593.14462}, {"ts": 1769045820000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 16952.9, "quote_volume": 2173.36178, "trades": 15, "taker_buy_volume": 16952.9, "taker_buy_quote": 2173.36178}, {"ts": 1769045880000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 21385.4, "quote_volume": 2742.33483, "trades": 30, "taker_buy_volume": 9616.9, "taker_buy_quote": 1233.67227}, {"ts": 1769045940000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 30016.2, "quote_volume": 3850.26453, "trades": 37, "taker_buy_volume": 3647.4, "taker_buy_quote": 467.96998}, {"ts": 1769046000000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 304.1, "quote_volume": 39.00748, "trades": 4, "taker_buy_volume": 218.6, "taker_buy_quote": 28.04638}, {"ts": 1769046060000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 41092.2, "quote_volume": 5268.01419, "trades": 63, "taker_buy_volume": 19226.2, "taker_buy_quote": 2464.79884}, {"ts": 1769046120000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 2106.3, "quote_volume": 270.31415, "trades": 12, "taker_buy_volume": 2047.8, "taker_buy_quote": 262.8086}, {"ts": 1769046180000, "open": 0.1284, "high": 0.1287, "low": 0.1284, "close": 0.1285, "volume": 199339.9, "quote_volume": 25631.34265, "trades": 93, "taker_buy_volume": 194235.2, "taker_buy_quote": 24975.41496}, {"ts": 1769046240000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 11185.4, "quote_volume": 1436.25714, "trades": 7, "taker_buy_volume": 517.8, "taker_buy_quote": 66.5373}, {"ts": 1769046300000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 42061.5, "quote_volume": 5396.87926, "trades": 63, "taker_buy_volume": 33091.4, "taker_buy_quote": 4245.63518}, {"ts": 1769046360000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 8922.1, "quote_volume": 1145.55719, "trades": 25, "taker_buy_volume": 5452.0, "taker_buy_quote": 700.0368}, {"ts": 1769046420000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 16909.8, "quote_volume": 2171.21832, "trades": 20, "taker_buy_volume": 4731.6, "taker_buy_quote": 607.53744}, {"ts": 1769046480000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 1475.4, "quote_volume": 189.3094, "trades": 11, "taker_buy_volume": 237.2, "taker_buy_quote": 30.45648}, {"ts": 1769046540000, "open": 0.1283, "high": 0.1286, "low": 0.1283, "close": 0.1286, "volume": 213543.6, "quote_volume": 27435.26829, "trades": 97, "taker_buy_volume": 195609.1, "taker_buy_quote": 25129.44757}, {"ts": 1769046600000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 53862.5, "quote_volume": 6921.8921, "trades": 54, "taker_buy_volume": 5394.4, "taker_buy_quote": 693.4897}, {"ts": 1769046660000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 62592.1, "quote_volume": 8053.04358, "trades": 75, "taker_buy_volume": 39922.9, "taker_buy_quote": 5137.18864}, {"ts": 1769046720000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 7234.8, "quote_volume": 930.3879, "trades": 23, "taker_buy_volume": 2322.4, "taker_buy_quote": 298.66064}, {"ts": 1769046780000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 36878.0, "quote_volume": 4739.52448, "trades": 38, "taker_buy_volume": 7014.8, "taker_buy_quote": 902.10328}, {"ts": 1769046840000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 75008.0, "quote_volume": 9650.13046, "trades": 76, "taker_buy_volume": 69051.7, "taker_buy_quote": 8884.15028}, {"ts": 1769046900000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 7251.6, "quote_volume": 932.40206, "trades": 15, "taker_buy_volume": 4626.8, "taker_buy_quote": 595.00648}, {"ts": 1769046960000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 118.9, "quote_volume": 15.29054, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 15.29054}, {"ts": 1769047020000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 3678.1, "quote_volume": 473.13425, "trades": 18, "taker_buy_volume": 3678.1, "taker_buy_quote": 473.13425}, {"ts": 1769047080000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.129, "volume": 54605.2, "quote_volume": 7038.30546, "trades": 33, "taker_buy_volume": 54123.9, "taker_buy_quote": 6976.30486}, {"ts": 1769047140000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 40011.4, "quote_volume": 5157.46946, "trades": 34, "taker_buy_volume": 13812.6, "taker_buy_quote": 1780.44414}, {"ts": 1769047200000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 25605.4, "quote_volume": 3295.60266, "trades": 52, "taker_buy_volume": 19118.1, "taker_buy_quote": 2460.51302}, {"ts": 1769047260000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 24810.0, "quote_volume": 3195.12936, "trades": 38, "taker_buy_volume": 20823.6, "taker_buy_quote": 2682.07968}, {"ts": 1769047320000, "open": 0.1288, "high": 0.1291, "low": 0.1288, "close": 0.1289, "volume": 19266.1, "quote_volume": 2484.25373, "trades": 72, "taker_buy_volume": 10873.8, "taker_buy_quote": 1401.96401}, {"ts": 1769047380000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 6953.4, "quote_volume": 897.05226, "trades": 23, "taker_buy_volume": 3760.5, "taker_buy_quote": 485.16816}, {"ts": 1769047440000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.1291, "volume": 3601.1, "quote_volume": 464.52756, "trades": 22, "taker_buy_volume": 1888.0, "taker_buy_quote": 243.55817}, {"ts": 1769047500000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 54531.7, "quote_volume": 7034.58088, "trades": 46, "taker_buy_volume": 29844.1, "taker_buy_quote": 3849.8889}, {"ts": 1769047560000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 39083.5, "quote_volume": 5041.73105, "trades": 80, "taker_buy_volume": 22101.2, "taker_buy_quote": 2851.0548}, {"ts": 1769047620000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 46396.7, "quote_volume": 5989.81265, "trades": 58, "taker_buy_volume": 34370.1, "taker_buy_quote": 4437.18842}, {"ts": 1769047680000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 4260.0, "quote_volume": 549.94774, "trades": 11, "taker_buy_volume": 85.2, "taker_buy_quote": 10.99932}, {"ts": 1769047740000, "open": 0.129, "high": 0.129, "low": 0.129, "close": 0.129, "volume": 20004.0, "quote_volume": 2580.516, "trades": 46, "taker_buy_volume": 14774.0, "taker_buy_quote": 1905.846}, {"ts": 1769047800000, "open": 0.1291, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 108921.2, "quote_volume": 14051.68099, "trades": 153, "taker_buy_volume": 74740.6, "taker_buy_quote": 9642.3022}, {"ts": 1769047860000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 5347.4, "quote_volume": 689.81857, "trades": 18, "taker_buy_volume": 5216.0, "taker_buy_quote": 672.87256}, {"ts": 1769047920000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 3976.3, "quote_volume": 513.33259, "trades": 20, "taker_buy_volume": 1393.0, "taker_buy_quote": 179.8363}, {"ts": 1769047980000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 325.2, "quote_volume": 41.97481, "trades": 3, "taker_buy_volume": 240.1, "taker_buy_quote": 30.99691}, {"ts": 1769048040000, "open": 0.129, "high": 0.129, "low": 0.1287, "close": 0.129, "volume": 153013.8, "quote_volume": 19718.51675, "trades": 195, "taker_buy_volume": 82747.6, "taker_buy_quote": 10666.47545}, {"ts": 1769048100000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 23740.5, "quote_volume": 3059.7846, "trades": 42, "taker_buy_volume": 7733.1, "taker_buy_quote": 996.79659}, {"ts": 1769048160000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 8288.5, "quote_volume": 1069.20955, "trades": 18, "taker_buy_volume": 4863.4, "taker_buy_quote": 627.38712}, {"ts": 1769048220000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 24379.5, "quote_volume": 3147.0833, "trades": 33, "taker_buy_volume": 16157.5, "taker_buy_quote": 2085.92473}, {"ts": 1769048280000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 10537.8, "quote_volume": 1358.24805, "trades": 19, "taker_buy_volume": 170.4, "taker_buy_quote": 21.96456}, {"ts": 1769048340000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 60920.4, "quote_volume": 7845.82632, "trades": 66, "taker_buy_volume": 10830.7, "taker_buy_quote": 1394.99416}, {"ts": 1769048400000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 1391.5, "quote_volume": 179.21535, "trades": 4, "taker_buy_volume": 1293.0, "taker_buy_quote": 166.5384}, {"ts": 1769048460000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 25192.3, "quote_volume": 3244.24049, "trades": 41, "taker_buy_volume": 2442.7, "taker_buy_quote": 314.50751}, {"ts": 1769048520000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 41597.2, "quote_volume": 5357.26215, "trades": 47, "taker_buy_volume": 34727.2, "taker_buy_quote": 4472.86336}, {"ts": 1769048580000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 8514.9, "quote_volume": 1096.12049, "trades": 36, "taker_buy_volume": 4697.2, "taker_buy_quote": 604.7825}, {"ts": 1769048640000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 12311.9, "quote_volume": 1584.80081, "trades": 11, "taker_buy_volume": 85.4, "taker_buy_quote": 10.99952}, {"ts": 1769048700000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 9740.9, "quote_volume": 1254.52623, "trades": 7, "taker_buy_volume": 8724.0, "taker_buy_quote": 1123.6512}, {"ts": 1769048760000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 37673.6, "quote_volume": 4852.55547, "trades": 45, "taker_buy_volume": 29830.0, "taker_buy_quote": 3842.29979}, {"ts": 1769048820000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 18378.1, "quote_volume": 2365.52679, "trades": 27, "taker_buy_volume": 10211.2, "taker_buy_quote": 1314.19634}, {"ts": 1769048880000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 56616.2, "quote_volume": 7278.74857, "trades": 53, "taker_buy_volume": 4066.0, "taker_buy_quote": 523.28605}, {"ts": 1769048940000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 16534.7, "quote_volume": 2126.36242, "trades": 12, "taker_buy_volume": 16534.7, "taker_buy_quote": 2126.36242}, {"ts": 1769049000000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 59505.6, "quote_volume": 7647.83309, "trades": 43, "taker_buy_volume": 28557.4, "taker_buy_quote": 3671.49694}, {"ts": 1769049060000, "open": 0.1286, "high": 0.1286, "low": 0.1283, "close": 0.1284, "volume": 63286.4, "quote_volume": 8127.00047, "trades": 75, "taker_buy_volume": 24806.9, "taker_buy_quote": 3185.53348}, {"ts": 1769049120000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 66314.6, "quote_volume": 8509.778, "trades": 64, "taker_buy_volume": 28091.9, "taker_buy_quote": 3606.31581}, {"ts": 1769049180000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 46866.0, "quote_volume": 6014.28192, "trades": 63, "taker_buy_volume": 29719.9, "taker_buy_quote": 3813.67493}, {"ts": 1769049240000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 29051.8, "quote_volume": 3730.24112, "trades": 38, "taker_buy_volume": 2392.3, "taker_buy_quote": 307.17132}, {"ts": 1769049300000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 39077.3, "quote_volume": 5013.32167, "trades": 45, "taker_buy_volume": 5615.9, "taker_buy_quote": 720.97753}, {"ts": 1769049360000, "open": 0.1283, "high": 0.1283, "low": 0.1278, "close": 0.128, "volume": 272367.6, "quote_volume": 34871.35934, "trades": 220, "taker_buy_volume": 67989.1, "taker_buy_quote": 8702.41507}, {"ts": 1769049420000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 8116.7, "quote_volume": 1037.96799, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049480000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 34253.5, "quote_volume": 4381.02265, "trades": 49, "taker_buy_volume": 29939.1, "taker_buy_quote": 3829.21089}, {"ts": 1769049540000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 25966.2, "quote_volume": 3324.53235, "trades": 42, "taker_buy_volume": 17378.9, "taker_buy_quote": 2225.35795}, {"ts": 1769049600000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 110.4, "quote_volume": 14.13749, "trades": 3, "taker_buy_volume": 62.9, "taker_buy_quote": 8.05749}, {"ts": 1769049660000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 9137.8, "quote_volume": 1169.08354, "trades": 17, "taker_buy_volume": 872.6, "taker_buy_quote": 111.6928}, {"ts": 1769049720000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 138190.6, "quote_volume": 17692.706, "trades": 123, "taker_buy_volume": 108641.7, "taker_buy_quote": 13909.64991}, {"ts": 1769049780000, "open": 0.1282, "high": 0.129, "low": 0.1281, "close": 0.1287, "volume": 2270608.5, "quote_volume": 292193.56294, "trades": 386, "taker_buy_volume": 1651504.8, "taker_buy_quote": 212503.12718}, {"ts": 1769049840000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 67679.2, "quote_volume": 8715.79656, "trades": 81, "taker_buy_volume": 39167.3, "taker_buy_quote": 5044.74824}, {"ts": 1769049900000, "open": 0.1287, "high": 0.1287, "low": 0.1284, "close": 0.1286, "volume": 1146613.3, "quote_volume": 147516.78979, "trades": 269, "taker_buy_volume": 104928.4, "taker_buy_quote": 13493.79224}, {"ts": 1769049960000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 46912.5, "quote_volume": 6033.45935, "trades": 64, "taker_buy_volume": 27775.5, "taker_buy_quote": 3572.70752}, {"ts": 1769050020000, "open": 0.1285, "high": 0.1288, "low": 0.1285, "close": 0.1288, "volume": 43053.0, "quote_volume": 5537.4382, "trades": 66, "taker_buy_volume": 25761.4, "taker_buy_quote": 3314.2856}, {"ts": 1769050080000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 37181.6, "quote_volume": 4789.45938, "trades": 26, "taker_buy_volume": 34546.1, "taker_buy_quote": 4450.01473}, {"ts": 1769050140000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 26348.8, "quote_volume": 3389.34038, "trades": 21, "taker_buy_volume": 85.4, "taker_buy_quote": 10.99098}, {"ts": 1769050200000, "open": 0.1287, "high": 0.1287, "low": 0.1284, "close": 0.1284, "volume": 34343.4, "quote_volume": 4415.23227, "trades": 34, "taker_buy_volume": 4142.0, "taker_buy_quote": 533.05896}, {"ts": 1769050260000, "open": 0.1284, "high": 0.1285, "low": 0.1282, "close": 0.1283, "volume": 25003.3, "quote_volume": 3209.46894, "trades": 52, "taker_buy_volume": 9393.6, "taker_buy_quote": 1206.25506}, {"ts": 1769050320000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 138652.9, "quote_volume": 17776.01137, "trades": 97, "taker_buy_volume": 70044.9, "taker_buy_quote": 8980.73914}, {"ts": 1769050380000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 26819.4, "quote_volume": 3440.92902, "trades": 22, "taker_buy_volume": 24999.7, "taker_buy_quote": 3207.46151}, {"ts": 1769050440000, "open": 0.1282, "high": 0.1282, "low": 0.1279, "close": 0.128, "volume": 72790.5, "quote_volume": 9317.97771, "trades": 71, "taker_buy_volume": 11520.5, "taker_buy_quote": 1474.624}, {"ts": 1769050500000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 39520.4, "quote_volume": 5058.41309, "trades": 53, "taker_buy_volume": 32621.7, "taker_buy_quote": 4175.5776}, {"ts": 1769050560000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 14465.5, "quote_volume": 1851.584, "trades": 39, "taker_buy_volume": 13950.5, "taker_buy_quote": 1785.664}, {"ts": 1769050620000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 19246.9, "quote_volume": 2465.48288, "trades": 21, "taker_buy_volume": 18796.8, "taker_buy_quote": 2407.87008}, {"ts": 1769050680000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 435.7, "quote_volume": 55.78754, "trades": 7, "taker_buy_volume": 179.4, "taker_buy_quote": 22.98114}, {"ts": 1769050740000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 1760.4, "quote_volume": 225.43675, "trades": 14, "taker_buy_volume": 1055.5, "taker_buy_quote": 135.20955}, {"ts": 1769050800000, "open": 0.128, "high": 0.1284, "low": 0.128, "close": 0.1284, "volume": 52750.0, "quote_volume": 6765.0757, "trades": 78, "taker_buy_volume": 48230.4, "taker_buy_quote": 6185.59238}, {"ts": 1769050860000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 91386.7, "quote_volume": 11747.13863, "trades": 64, "taker_buy_volume": 55202.3, "taker_buy_quote": 7095.40991}, {"ts": 1769050920000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 63842.7, "quote_volume": 8202.33, "trades": 48, "taker_buy_volume": 14606.9, "taker_buy_quote": 1876.9995}, {"ts": 1769050980000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 11469.7, "quote_volume": 1475.00342, "trades": 26, "taker_buy_volume": 11469.7, "taker_buy_quote": 1475.00342}, {"ts": 1769051040000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 47650.6, "quote_volume": 6133.07879, "trades": 24, "taker_buy_volume": 44902.4, "taker_buy_quote": 5779.39332}, {"ts": 1769051100000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 23133.9, "quote_volume": 2975.00464, "trades": 14, "taker_buy_volume": 802.5, "taker_buy_quote": 103.2015}, {"ts": 1769051160000, "open": 0.1286, "high": 0.1289, "low": 0.1286, "close": 0.1288, "volume": 27752.5, "quote_volume": 3571.20585, "trades": 43, "taker_buy_volume": 23519.7, "taker_buy_quote": 3026.11188}, {"ts": 1769051220000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 4305.4, "quote_volume": 554.57092, "trades": 11, "taker_buy_volume": 354.0, "taker_buy_quote": 45.6306}, {"ts": 1769051280000, "open": 0.1288, "high": 0.129, "low": 0.1287, "close": 0.1287, "volume": 100193.2, "quote_volume": 12908.82183, "trades": 89, "taker_buy_volume": 51115.6, "taker_buy_quote": 6588.66613}, {"ts": 1769051340000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 3258.0, "quote_volume": 419.20834, "trades": 12, "taker_buy_volume": 2295.4, "taker_buy_quote": 295.41798}, {"ts": 1769051400000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 5324.1, "quote_volume": 684.99432, "trades": 5, "taker_buy_volume": 3150.6, "taker_buy_quote": 405.48222}, {"ts": 1769051460000, "open": 0.1286, "high": 0.1289, "low": 0.1286, "close": 0.1288, "volume": 120610.6, "quote_volume": 15533.06116, "trades": 99, "taker_buy_volume": 116623.7, "taker_buy_quote": 15019.78704}, {"ts": 1769051520000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 1076.9, "quote_volume": 138.75308, "trades": 7, "taker_buy_volume": 483.6, "taker_buy_quote": 62.33604}, {"ts": 1769051580000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 5792.8, "quote_volume": 745.96143, "trades": 18, "taker_buy_volume": 1673.0, "taker_buy_quote": 215.48629}, {"ts": 1769051640000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 7879.5, "quote_volume": 1014.48369, "trades": 17, "taker_buy_volume": 3920.4, "taker_buy_quote": 504.94752}, {"ts": 1769051700000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 29035.9, "quote_volume": 3733.46462, "trades": 37, "taker_buy_volume": 1193.6, "taker_buy_quote": 153.49696}, {"ts": 1769051760000, "open": 0.1287, "high": 0.1287, "low": 0.1281, "close": 0.1282, "volume": 95733.9, "quote_volume": 12278.94609, "trades": 122, "taker_buy_volume": 44472.1, "taker_buy_quote": 5701.41337}, {"ts": 1769051820000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 1736.1, "quote_volume": 222.47241, "trades": 7, "taker_buy_volume": 780.0, "taker_buy_quote": 99.996}, {"ts": 1769051880000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 135660.3, "quote_volume": 17376.37632, "trades": 93, "taker_buy_volume": 70353.3, "taker_buy_quote": 9012.25773}, {"ts": 1769051940000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 49808.8, "quote_volume": 6375.93243, "trades": 20, "taker_buy_volume": 4060.3, "taker_buy_quote": 520.12443}, {"ts": 1769052000000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 20118.6, "quote_volume": 2577.74302, "trades": 49, "taker_buy_volume": 19955.6, "taker_buy_quote": 2556.84132}, {"ts": 1769052060000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 5182.7, "quote_volume": 664.94868, "trades": 9, "taker_buy_volume": 82.7, "taker_buy_quote": 10.61868}, {"ts": 1769052120000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 25029.0, "quote_volume": 3211.23905, "trades": 23, "taker_buy_volume": 15933.9, "taker_buy_quote": 2044.33772}, {"ts": 1769052180000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 19774.8, "quote_volume": 2537.15448, "trades": 27, "taker_buy_volume": 10673.1, "taker_buy_quote": 1369.40637}, {"ts": 1769052240000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 55752.4, "quote_volume": 7152.52046, "trades": 41, "taker_buy_volume": 14175.1, "taker_buy_quote": 1818.67389}, {"ts": 1769052300000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 55063.9, "quote_volume": 7059.84276, "trades": 51, "taker_buy_volume": 32078.4, "taker_buy_quote": 4113.10166}, {"ts": 1769052360000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 14036.4, "quote_volume": 1798.46648, "trades": 18, "taker_buy_volume": 1431.3, "taker_buy_quote": 183.49266}, {"ts": 1769052420000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 6373.2, "quote_volume": 816.50702, "trades": 15, "taker_buy_volume": 1001.0, "taker_buy_quote": 128.3282}, {"ts": 1769052480000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 2090.4, "quote_volume": 267.92012, "trades": 4, "taker_buy_volume": 1398.8, "taker_buy_quote": 179.32616}, {"ts": 1769052540000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 18259.1, "quote_volume": 2337.86248, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052600000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 454610.3, "quote_volume": 58145.68103, "trades": 91, "taker_buy_volume": 27447.0, "taker_buy_quote": 3510.59708}, {"ts": 1769052660000, "open": 0.1279, "high": 0.1279, "low": 0.1276, "close": 0.1277, "volume": 175320.4, "quote_volume": 22391.48764, "trades": 119, "taker_buy_volume": 76597.2, "taker_buy_quote": 9781.46244}, {"ts": 1769052720000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 14324.5, "quote_volume": 1828.86448, "trades": 13, "taker_buy_volume": 104.9, "taker_buy_quote": 13.40622}, {"ts": 1769052780000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 28707.5, "quote_volume": 3665.13983, "trades": 42, "taker_buy_volume": 16655.6, "taker_buy_quote": 2126.92012}, {"ts": 1769052840000, "open": 0.1276, "high": 0.1276, "low": 0.1273, "close": 0.1273, "volume": 67434.4, "quote_volume": 8596.2664, "trades": 84, "taker_buy_volume": 1489.5, "taker_buy_quote": 189.91125}, {"ts": 1769052900000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 65113.0, "quote_volume": 8286.8694, "trades": 71, "taker_buy_volume": 6147.4, "taker_buy_quote": 782.56402}, {"ts": 1769052960000, "open": 0.1271, "high": 0.1271, "low": 0.1262, "close": 0.1268, "volume": 1498237.8, "quote_volume": 189649.4365, "trades": 486, "taker_buy_volume": 417827.2, "taker_buy_quote": 52908.55618}, {"ts": 1769053020000, "open": 0.1268, "high": 0.1268, "low": 0.1264, "close": 0.1265, "volume": 226596.1, "quote_volume": 28689.80391, "trades": 143, "taker_buy_volume": 66105.8, "taker_buy_quote": 8369.6807}, {"ts": 1769053080000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 138931.4, "quote_volume": 17559.68025, "trades": 130, "taker_buy_volume": 68808.5, "taker_buy_quote": 8697.43866}, {"ts": 1769053140000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 34358.4, "quote_volume": 4341.85469, "trades": 53, "taker_buy_volume": 6124.3, "taker_buy_quote": 774.71508}, {"ts": 1769053200000, "open": 0.1263, "high": 0.1267, "low": 0.1263, "close": 0.1265, "volume": 139873.2, "quote_volume": 17684.57761, "trades": 108, "taker_buy_volume": 87196.4, "taker_buy_quote": 11022.33529}, {"ts": 1769053260000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 19484.7, "quote_volume": 2465.23741, "trades": 43, "taker_buy_volume": 16447.5, "taker_buy_quote": 2080.75415}, {"ts": 1769053320000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 15975.8, "quote_volume": 2022.496, "trades": 20, "taker_buy_volume": 13019.0, "taker_buy_quote": 1648.2054}, {"ts": 1769053380000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 64729.9, "quote_volume": 8199.62622, "trades": 29, "taker_buy_volume": 64729.9, "taker_buy_quote": 8199.62622}, {"ts": 1769053440000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 4411.9, "quote_volume": 558.98773, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053500000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 34185.8, "quote_volume": 4328.63781, "trades": 42, "taker_buy_volume": 14289.2, "taker_buy_quote": 1809.159}, {"ts": 1769053560000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 407.3, "quote_volume": 51.5863, "trades": 4, "taker_buy_volume": 221.2, "taker_buy_quote": 28.02604}, {"ts": 1769053620000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 18184.8, "quote_volume": 2304.02283, "trades": 14, "taker_buy_volume": 18102.0, "taker_buy_quote": 2293.53207}, {"ts": 1769053680000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 23237.0, "quote_volume": 2946.28941, "trades": 28, "taker_buy_volume": 15414.3, "taker_buy_quote": 1954.53324}, {"ts": 1769053740000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 408.8, "quote_volume": 51.80363, "trades": 7, "taker_buy_volume": 86.7, "taker_buy_quote": 10.99356}, {"ts": 1769053800000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 23130.9, "quote_volume": 2930.35143, "trades": 54, "taker_buy_volume": 229.5, "taker_buy_quote": 29.08324}, {"ts": 1769053860000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 9797.4, "quote_volume": 1241.12795, "trades": 27, "taker_buy_volume": 9342.5, "taker_buy_quote": 1183.53761}, {"ts": 1769053920000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 9915.2, "quote_volume": 1256.25584, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053980000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 44588.8, "quote_volume": 5649.79077, "trades": 40, "taker_buy_volume": 10871.8, "taker_buy_quote": 1377.84687}, {"ts": 1769054040000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 18888.3, "quote_volume": 2393.10744, "trades": 14, "taker_buy_volume": 18486.6, "taker_buy_quote": 2342.25222}, {"ts": 1769054100000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 8222.7, "quote_volume": 1041.82082, "trades": 18, "taker_buy_volume": 7119.0, "taker_buy_quote": 901.98203}, {"ts": 1769054160000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 8503.5, "quote_volume": 1077.39345, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054220000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 20369.3, "quote_volume": 2583.23117, "trades": 21, "taker_buy_volume": 20273.3, "taker_buy_quote": 2571.05837}, {"ts": 1769054280000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 12157.8, "quote_volume": 1542.01266, "trades": 10, "taker_buy_volume": 4036.2, "taker_buy_quote": 512.19378}, {"ts": 1769054340000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 43565.4, "quote_volume": 5528.44926, "trades": 23, "taker_buy_volume": 40789.7, "taker_buy_quote": 5176.21293}, {"ts": 1769054400000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 54997.5, "quote_volume": 6973.2505, "trades": 72, "taker_buy_volume": 35151.6, "taker_buy_quote": 4457.13311}, {"ts": 1769054460000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 5714.1, "quote_volume": 724.26565, "trades": 10, "taker_buy_volume": 437.6, "taker_buy_quote": 55.48768}, {"ts": 1769054520000, "open": 0.1267, "high": 0.1268, "low": 0.1265, "close": 0.1267, "volume": 263433.8, "quote_volume": 33346.74333, "trades": 162, "taker_buy_volume": 72044.3, "taker_buy_quote": 9127.03875}, {"ts": 1769054580000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 1759.5, "quote_volume": 222.95679, "trades": 9, "taker_buy_volume": 281.4, "taker_buy_quote": 35.68152}, {"ts": 1769054640000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 2753.9, "quote_volume": 348.92705, "trades": 3, "taker_buy_volume": 79.2, "taker_buy_quote": 10.04256}, {"ts": 1769054700000, "open": 0.1268, "high": 0.1277, "low": 0.1268, "close": 0.1274, "volume": 2111759.3, "quote_volume": 268805.87839, "trades": 355, "taker_buy_volume": 1389289.4, "taker_buy_quote": 176806.63274}, {"ts": 1769054760000, "open": 0.1273, "high": 0.1276, "low": 0.1273, "close": 0.1276, "volume": 14346.6, "quote_volume": 1828.59286, "trades": 27, "taker_buy_volume": 12296.8, "taker_buy_quote": 1567.62804}, {"ts": 1769054820000, "open": 0.1276, "high": 0.128, "low": 0.1276, "close": 0.1279, "volume": 555696.4, "quote_volume": 71047.65188, "trades": 247, "taker_buy_volume": 338018.8, "taker_buy_quote": 43219.86649}, {"ts": 1769054880000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 31439.6, "quote_volume": 4021.15735, "trades": 32, "taker_buy_volume": 28977.4, "taker_buy_quote": 3706.24197}, {"ts": 1769054940000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 84843.4, "quote_volume": 10850.88725, "trades": 41, "taker_buy_volume": 26972.5, "taker_buy_quote": 3449.77415}, {"ts": 1769055000000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 162627.4, "quote_volume": 20772.21596, "trades": 118, "taker_buy_volume": 57012.3, "taker_buy_quote": 7284.37759}, {"ts": 1769055060000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 16401.8, "quote_volume": 2096.25514, "trades": 36, "taker_buy_volume": 16036.2, "taker_buy_quote": 2049.54006}, {"ts": 1769055120000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 70007.6, "quote_volume": 8938.88397, "trades": 122, "taker_buy_volume": 4927.4, "taker_buy_quote": 629.241}, {"ts": 1769055180000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 27296.9, "quote_volume": 3484.1945, "trades": 56, "taker_buy_volume": 15644.6, "taker_buy_quote": 1997.36946}, {"ts": 1769055240000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 165.3, "quote_volume": 21.07575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055300000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 98193.6, "quote_volume": 12529.03087, "trades": 89, "taker_buy_volume": 61715.8, "taker_buy_quote": 7874.93608}, {"ts": 1769055360000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 58514.2, "quote_volume": 7464.08748, "trades": 87, "taker_buy_volume": 38988.9, "taker_buy_quote": 4972.95399}, {"ts": 1769055420000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 107346.0, "quote_volume": 13696.25044, "trades": 125, "taker_buy_volume": 67752.0, "taker_buy_quote": 8644.97281}, {"ts": 1769055480000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 122089.1, "quote_volume": 15590.77807, "trades": 80, "taker_buy_volume": 18531.3, "taker_buy_quote": 2366.44701}, {"ts": 1769055540000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 60990.6, "quote_volume": 7790.00724, "trades": 61, "taker_buy_volume": 48380.3, "taker_buy_quote": 6179.67193}, {"ts": 1769055600000, "open": 0.1277, "high": 0.1277, "low": 0.1273, "close": 0.1275, "volume": 50751.7, "quote_volume": 6470.85348, "trades": 78, "taker_buy_volume": 32331.7, "taker_buy_quote": 4120.83102}, {"ts": 1769055660000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 19529.0, "quote_volume": 2491.87319, "trades": 20, "taker_buy_volume": 19256.9, "taker_buy_quote": 2457.18044}, {"ts": 1769055720000, "open": 0.1276, "high": 0.1276, "low": 0.1272, "close": 0.1273, "volume": 64110.3, "quote_volume": 8163.07736, "trades": 95, "taker_buy_volume": 21328.3, "taker_buy_quote": 2712.96814}, {"ts": 1769055780000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 20558.3, "quote_volume": 2617.06366, "trades": 26, "taker_buy_volume": 20479.0, "taker_buy_quote": 2606.9767}, {"ts": 1769055840000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 13648.8, "quote_volume": 1738.81959, "trades": 25, "taker_buy_volume": 13090.9, "taker_buy_quote": 1667.78066}, {"ts": 1769055900000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 2988.0, "quote_volume": 380.6712, "trades": 12, "taker_buy_volume": 316.2, "taker_buy_quote": 40.2925}, {"ts": 1769055960000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 67552.6, "quote_volume": 8608.7719, "trades": 29, "taker_buy_volume": 67297.0, "taker_buy_quote": 8576.1829}, {"ts": 1769056020000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 42931.0, "quote_volume": 5482.14572, "trades": 30, "taker_buy_volume": 42767.4, "taker_buy_quote": 5461.26254}, {"ts": 1769056080000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 10977.7, "quote_volume": 1401.81811, "trades": 21, "taker_buy_volume": 250.9, "taker_buy_quote": 32.03993}, {"ts": 1769056140000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056200000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 9009.6, "quote_volume": 1149.01896, "trades": 36, "taker_buy_volume": 1500.1, "taker_buy_quote": 191.27215}, {"ts": 1769056260000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 4967.6, "quote_volume": 633.369, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056320000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 522.8, "quote_volume": 66.6244, "trades": 6, "taker_buy_volume": 196.8, "taker_buy_quote": 25.092}, {"ts": 1769056380000, "open": 0.1274, "high": 0.1277, "low": 0.1274, "close": 0.1277, "volume": 11510.1, "quote_volume": 1469.18204, "trades": 27, "taker_buy_volume": 11271.8, "taker_buy_quote": 1438.82262}, {"ts": 1769056440000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 114489.3, "quote_volume": 14639.24661, "trades": 84, "taker_buy_volume": 75242.3, "taker_buy_quote": 9621.56684}, {"ts": 1769056500000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 208540.1, "quote_volume": 26672.2702, "trades": 147, "taker_buy_volume": 164530.4, "taker_buy_quote": 21043.43816}, {"ts": 1769056560000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 175484.1, "quote_volume": 22482.03712, "trades": 80, "taker_buy_volume": 142563.3, "taker_buy_quote": 18264.97297}, {"ts": 1769056620000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 72445.8, "quote_volume": 9273.08034, "trades": 50, "taker_buy_volume": 9309.5, "taker_buy_quote": 1191.63394}, {"ts": 1769056680000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 21664.8, "quote_volume": 2769.18975, "trades": 63, "taker_buy_volume": 6181.7, "taker_buy_quote": 790.03991}, {"ts": 1769056740000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 7152.2, "quote_volume": 913.59722, "trades": 22, "taker_buy_volume": 83.8, "taker_buy_quote": 10.70126}, {"ts": 1769056800000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 3074.8, "quote_volume": 392.6538, "trades": 22, "taker_buy_volume": 2189.9, "taker_buy_quote": 279.66905}, {"ts": 1769056860000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 240.1, "quote_volume": 30.68478, "trades": 2, "taker_buy_volume": 240.1, "taker_buy_quote": 30.68478}, {"ts": 1769056920000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 451.8, "quote_volume": 57.70814, "trades": 7, "taker_buy_volume": 132.8, "taker_buy_quote": 16.97184}, {"ts": 1769056980000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 54852.9, "quote_volume": 7010.25769, "trades": 34, "taker_buy_volume": 54681.0, "taker_buy_quote": 6988.28887}, {"ts": 1769057040000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 49860.8, "quote_volume": 6376.40319, "trades": 58, "taker_buy_volume": 37767.3, "taker_buy_quote": 4830.85389}, {"ts": 1769057100000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 6080.0, "quote_volume": 777.64993, "trades": 17, "taker_buy_volume": 179.3, "taker_buy_quote": 22.9504}, {"ts": 1769057160000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 47523.2, "quote_volume": 6078.21728, "trades": 67, "taker_buy_volume": 32456.0, "taker_buy_quote": 4151.1224}, {"ts": 1769057220000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 61617.3, "quote_volume": 7886.14919, "trades": 43, "taker_buy_volume": 53244.0, "taker_buy_quote": 6815.21299}, {"ts": 1769057280000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 3960.1, "quote_volume": 506.06305, "trades": 17, "taker_buy_volume": 294.2, "taker_buy_quote": 37.62818}, {"ts": 1769057340000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 36809.0, "quote_volume": 4704.07426, "trades": 27, "taker_buy_volume": 28925.5, "taker_buy_quote": 3696.6789}, {"ts": 1769057400000, "open": 0.1278, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 48408.6, "quote_volume": 6189.44224, "trades": 112, "taker_buy_volume": 13803.7, "taker_buy_quote": 1765.81207}, {"ts": 1769057460000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 54161.8, "quote_volume": 6921.79992, "trades": 87, "taker_buy_volume": 1040.2, "taker_buy_quote": 132.93756}, {"ts": 1769057520000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 3970.6, "quote_volume": 507.44268, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057580000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 2602.3, "quote_volume": 332.69959, "trades": 17, "taker_buy_volume": 2524.3, "taker_buy_quote": 322.73119}, {"ts": 1769057640000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 20086.2, "quote_volume": 2567.44134, "trades": 54, "taker_buy_volume": 2770.1, "taker_buy_quote": 354.07663}, {"ts": 1769057700000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 6775.7, "quote_volume": 865.94306, "trades": 8, "taker_buy_volume": 86.0, "taker_buy_quote": 10.9994}, {"ts": 1769057760000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 569.6, "quote_volume": 72.81911, "trades": 5, "taker_buy_volume": 242.3, "taker_buy_quote": 30.99017}, {"ts": 1769057820000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 24957.4, "quote_volume": 3189.46408, "trades": 30, "taker_buy_volume": 14572.2, "taker_buy_quote": 1862.32716}, {"ts": 1769057880000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 20026.0, "quote_volume": 2559.79395, "trades": 20, "taker_buy_volume": 14623.6, "taker_buy_quote": 1869.36723}, {"ts": 1769057940000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 30414.7, "quote_volume": 3886.99866, "trades": 16, "taker_buy_volume": 9314.9, "taker_buy_quote": 1190.44422}, {"ts": 1769058000000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 14039.4, "quote_volume": 1794.13464, "trades": 39, "taker_buy_volume": 4513.0, "taker_buy_quote": 576.7614}, {"ts": 1769058060000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 5254.5, "quote_volume": 671.02441, "trades": 18, "taker_buy_volume": 889.2, "taker_buy_quote": 113.5756}, {"ts": 1769058120000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 28624.3, "quote_volume": 3652.46929, "trades": 24, "taker_buy_volume": 25991.5, "taker_buy_quote": 3316.52401}, {"ts": 1769058180000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 127381.7, "quote_volume": 16247.56159, "trades": 72, "taker_buy_volume": 15397.1, "taker_buy_quote": 1963.16035}, {"ts": 1769058240000, "open": 0.1276, "high": 0.1278, "low": 0.1275, "close": 0.1278, "volume": 14604.7, "quote_volume": 1863.9834, "trades": 56, "taker_buy_volume": 9062.1, "taker_buy_quote": 1157.032}, {"ts": 1769058300000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 33680.0, "quote_volume": 4303.55854, "trades": 45, "taker_buy_volume": 12188.2, "taker_buy_quote": 1557.6249}, {"ts": 1769058360000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 20798.9, "quote_volume": 2653.42717, "trades": 40, "taker_buy_volume": 11353.0, "taker_buy_quote": 1448.6428}, {"ts": 1769058420000, "open": 0.1276, "high": 0.1278, "low": 0.1275, "close": 0.1278, "volume": 37102.3, "quote_volume": 4734.9944, "trades": 44, "taker_buy_volume": 30532.7, "taker_buy_quote": 3896.72143}, {"ts": 1769058480000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 38092.6, "quote_volume": 4868.247, "trades": 23, "taker_buy_volume": 28096.3, "taker_buy_quote": 3590.71986}, {"ts": 1769058540000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 31040.6, "quote_volume": 3963.31648, "trades": 29, "taker_buy_volume": 80.8, "taker_buy_quote": 10.31816}, {"ts": 1769058600000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 4053.5, "quote_volume": 517.20299, "trades": 18, "taker_buy_volume": 1282.9, "taker_buy_quote": 163.69804}, {"ts": 1769058660000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 77851.2, "quote_volume": 9926.028, "trades": 66, "taker_buy_volume": 13083.7, "taker_buy_quote": 1668.17175}, {"ts": 1769058720000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 28316.1, "quote_volume": 3613.12575, "trades": 34, "taker_buy_volume": 22280.5, "taker_buy_quote": 2843.00041}, {"ts": 1769058780000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 62.7, "quote_volume": 7.99425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058840000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 19635.7, "quote_volume": 2505.49099, "trades": 25, "taker_buy_volume": 13914.7, "taker_buy_quote": 1775.51572}, {"ts": 1769058900000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 12910.7, "quote_volume": 1647.80077, "trades": 17, "taker_buy_volume": 4921.7, "taker_buy_quote": 628.40437}, {"ts": 1769058960000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 18960.8, "quote_volume": 2419.35103, "trades": 14, "taker_buy_volume": 15955.8, "taker_buy_quote": 2035.96008}, {"ts": 1769059020000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 39495.6, "quote_volume": 5035.86146, "trades": 41, "taker_buy_volume": 16507.1, "taker_buy_quote": 2104.82771}, {"ts": 1769059080000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 938.9, "quote_volume": 119.66283, "trades": 7, "taker_buy_volume": 469.7, "taker_buy_quote": 59.88675}, {"ts": 1769059140000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 109144.8, "quote_volume": 13894.57721, "trades": 60, "taker_buy_volume": 24905.8, "taker_buy_quote": 3170.51697}, {"ts": 1769059200000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 36945.2, "quote_volume": 4706.5609, "trades": 55, "taker_buy_volume": 23353.9, "taker_buy_quote": 2975.28686}, {"ts": 1769059260000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 62274.2, "quote_volume": 7916.18869, "trades": 76, "taker_buy_volume": 7300.2, "taker_buy_quote": 928.27251}, {"ts": 1769059320000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 1908.4, "quote_volume": 242.71484, "trades": 17, "taker_buy_volume": 1572.0, "taker_buy_quote": 199.9584}, {"ts": 1769059380000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 18538.0, "quote_volume": 2361.00305, "trades": 29, "taker_buy_volume": 17717.7, "taker_buy_quote": 2256.57886}, {"ts": 1769059440000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 7963.8, "quote_volume": 1014.56807, "trades": 23, "taker_buy_volume": 2117.1, "taker_buy_quote": 269.73893}, {"ts": 1769059500000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 2661.4, "quote_volume": 338.78751, "trades": 9, "taker_buy_volume": 86.4, "taker_buy_quote": 10.99872}, {"ts": 1769059560000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 73493.3, "quote_volume": 9350.50832, "trades": 72, "taker_buy_volume": 57813.2, "taker_buy_quote": 7354.91167}, {"ts": 1769059620000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 6312.0, "quote_volume": 803.49429, "trades": 14, "taker_buy_volume": 6078.9, "taker_buy_quote": 773.84397}, {"ts": 1769059680000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 419.0, "quote_volume": 53.36397, "trades": 5, "taker_buy_volume": 252.7, "taker_buy_quote": 32.19398}, {"ts": 1769059740000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 15155.6, "quote_volume": 1929.30788, "trades": 29, "taker_buy_volume": 5416.1, "taker_buy_quote": 689.46953}, {"ts": 1769059800000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 252.7, "quote_volume": 32.15208, "trades": 5, "taker_buy_volume": 86.4, "taker_buy_quote": 10.99872}, {"ts": 1769059860000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 49146.2, "quote_volume": 6256.32451, "trades": 30, "taker_buy_volume": 49060.0, "taker_buy_quote": 6245.35125}, {"ts": 1769059920000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 3812.0, "quote_volume": 485.2676, "trades": 17, "taker_buy_volume": 1130.5, "taker_buy_quote": 143.91265}, {"ts": 1769059980000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 1759.5, "quote_volume": 223.99298, "trades": 12, "taker_buy_volume": 125.5, "taker_buy_quote": 15.98478}, {"ts": 1769060040000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 918.9, "quote_volume": 116.93405, "trades": 5, "taker_buy_volume": 499.7, "taker_buy_quote": 63.61181}, {"ts": 1769060100000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 7834.5, "quote_volume": 996.24364, "trades": 31, "taker_buy_volume": 355.8, "taker_buy_quote": 45.23082}, {"ts": 1769060160000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 25202.0, "quote_volume": 3203.60149, "trades": 15, "taker_buy_volume": 24932.6, "taker_buy_quote": 3169.38769}, {"ts": 1769060220000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 26111.7, "quote_volume": 3323.85528, "trades": 34, "taker_buy_volume": 20495.7, "taker_buy_quote": 2608.94736}, {"ts": 1769060280000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 17098.6, "quote_volume": 2176.66041, "trades": 27, "taker_buy_volume": 9695.2, "taker_buy_quote": 1234.20759}, {"ts": 1769060340000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 10430.6, "quote_volume": 1328.84982, "trades": 40, "taker_buy_volume": 2595.1, "taker_buy_quote": 330.61574}, {"ts": 1769060400000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 35924.2, "quote_volume": 4572.98915, "trades": 38, "taker_buy_volume": 31517.2, "taker_buy_quote": 4012.13956}, {"ts": 1769060460000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 39405.9, "quote_volume": 5020.15909, "trades": 40, "taker_buy_volume": 5609.1, "taker_buy_quote": 714.59934}, {"ts": 1769060520000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 1291.3, "quote_volume": 164.50983, "trades": 11, "taker_buy_volume": 1211.0, "taker_buy_quote": 154.28764}, {"ts": 1769060580000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 17796.8, "quote_volume": 2270.73603, "trades": 23, "taker_buy_volume": 17702.8, "taker_buy_quote": 2258.75103}, {"ts": 1769060640000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 52720.7, "quote_volume": 6732.43339, "trades": 44, "taker_buy_volume": 45414.0, "taker_buy_quote": 5799.3678}, {"ts": 1769060700000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 156.2, "quote_volume": 19.94674, "trades": 4, "taker_buy_volume": 156.2, "taker_buy_quote": 19.94674}, {"ts": 1769060760000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 62060.3, "quote_volume": 7922.90807, "trades": 41, "taker_buy_volume": 40137.9, "taker_buy_quote": 5125.60983}, {"ts": 1769060820000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 5321.6, "quote_volume": 679.06894, "trades": 22, "taker_buy_volume": 1676.9, "taker_buy_quote": 214.00522}, {"ts": 1769060880000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 110922.1, "quote_volume": 14175.35841, "trades": 55, "taker_buy_volume": 105867.7, "taker_buy_quote": 13529.40609}, {"ts": 1769060940000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 46642.1, "quote_volume": 5956.75967, "trades": 42, "taker_buy_volume": 1130.0, "taker_buy_quote": 144.39757}, {"ts": 1769061000000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 1342.8, "quote_volume": 171.48416, "trades": 10, "taker_buy_volume": 1256.9, "taker_buy_quote": 160.51473}, {"ts": 1769061060000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 25335.5, "quote_volume": 3235.34335, "trades": 33, "taker_buy_volume": 11169.9, "taker_buy_quote": 1426.39623}, {"ts": 1769061120000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 10875.9, "quote_volume": 1388.17808, "trades": 20, "taker_buy_volume": 4132.4, "taker_buy_quote": 527.70748}, {"ts": 1769061180000, "open": 0.1276, "high": 0.1276, "low": 0.1271, "close": 0.1271, "volume": 189922.8, "quote_volume": 24191.35493, "trades": 126, "taker_buy_volume": 6964.3, "taker_buy_quote": 885.89344}, {"ts": 1769061240000, "open": 0.1272, "high": 0.1274, "low": 0.1271, "close": 0.1273, "volume": 58679.8, "quote_volume": 7466.0588, "trades": 57, "taker_buy_volume": 48387.2, "taker_buy_quote": 6156.82815}, {"ts": 1769061300000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 13587.6, "quote_volume": 1730.73468, "trades": 24, "taker_buy_volume": 10332.0, "taker_buy_quote": 1316.2968}, {"ts": 1769061360000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 63452.8, "quote_volume": 8083.44324, "trades": 46, "taker_buy_volume": 57849.6, "taker_buy_quote": 7370.15588}, {"ts": 1769061420000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 97778.1, "quote_volume": 12475.32398, "trades": 50, "taker_buy_volume": 85862.2, "taker_buy_quote": 10956.02926}, {"ts": 1769061480000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 793.6, "quote_volume": 101.31821, "trades": 4, "taker_buy_volume": 548.5, "taker_buy_quote": 70.04345}, {"ts": 1769061540000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 110188.7, "quote_volume": 14064.00146, "trades": 74, "taker_buy_volume": 83083.8, "taker_buy_quote": 10605.02147}, {"ts": 1769061600000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 89254.7, "quote_volume": 11409.99152, "trades": 41, "taker_buy_volume": 69042.1, "taker_buy_quote": 8824.79998}, {"ts": 1769061660000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 15319.3, "quote_volume": 1959.63104, "trades": 25, "taker_buy_volume": 14294.0, "taker_buy_quote": 1828.49517}, {"ts": 1769061720000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 55252.5, "quote_volume": 7076.98155, "trades": 64, "taker_buy_volume": 30833.9, "taker_buy_quote": 3949.1292}, {"ts": 1769061780000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 343.6, "quote_volume": 43.96362, "trades": 9, "taker_buy_volume": 171.8, "taker_buy_quote": 21.9904}, {"ts": 1769061840000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 20981.9, "quote_volume": 2685.99175, "trades": 35, "taker_buy_volume": 14823.3, "taker_buy_quote": 1897.47879}, {"ts": 1769061900000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 51157.6, "quote_volume": 6553.28363, "trades": 44, "taker_buy_volume": 31895.3, "taker_buy_quote": 4085.78793}, {"ts": 1769061960000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 42173.2, "quote_volume": 5399.03791, "trades": 72, "taker_buy_volume": 8683.1, "taker_buy_quote": 1112.30511}, {"ts": 1769062020000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 13394.6, "quote_volume": 1714.48474, "trades": 31, "taker_buy_volume": 546.8, "taker_buy_quote": 70.00163}, {"ts": 1769062080000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 13190.3, "quote_volume": 1688.23206, "trades": 27, "taker_buy_volume": 4985.8, "taker_buy_quote": 638.19099}, {"ts": 1769062140000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 95911.7, "quote_volume": 12275.28346, "trades": 68, "taker_buy_volume": 28950.1, "taker_buy_quote": 3705.5628}, {"ts": 1769062200000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 2911.2, "quote_volume": 372.05136, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062260000, "open": 0.1278, "high": 0.1279, "low": 0.1276, "close": 0.1276, "volume": 20667.5, "quote_volume": 2640.04623, "trades": 42, "taker_buy_volume": 5543.2, "taker_buy_quote": 708.45232}, {"ts": 1769062320000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 2822.9, "quote_volume": 360.48433, "trades": 10, "taker_buy_volume": 2822.9, "taker_buy_quote": 360.48433}, {"ts": 1769062380000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 35086.3, "quote_volume": 4482.28362, "trades": 72, "taker_buy_volume": 22263.7, "taker_buy_quote": 2844.09619}, {"ts": 1769062440000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 43696.2, "quote_volume": 5588.62159, "trades": 51, "taker_buy_volume": 43538.0, "taker_buy_quote": 5568.40363}, {"ts": 1769062500000, "open": 0.128, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 59797.0, "quote_volume": 7649.50166, "trades": 72, "taker_buy_volume": 18325.4, "taker_buy_quote": 2347.10427}, {"ts": 1769062560000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 11607.7, "quote_volume": 1482.30329, "trades": 42, "taker_buy_volume": 2809.1, "taker_buy_quote": 358.72207}, {"ts": 1769062620000, "open": 0.1276, "high": 0.1277, "low": 0.1274, "close": 0.1275, "volume": 107692.3, "quote_volume": 13728.59982, "trades": 69, "taker_buy_volume": 8075.1, "taker_buy_quote": 1030.28164}, {"ts": 1769062680000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 50286.8, "quote_volume": 6409.5446, "trades": 50, "taker_buy_volume": 2712.8, "taker_buy_quote": 345.882}, {"ts": 1769062740000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 1683.9, "quote_volume": 214.71401, "trades": 11, "taker_buy_volume": 1605.6, "taker_buy_quote": 204.73859}, {"ts": 1769062800000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 2794.8, "quote_volume": 356.61648, "trades": 10, "taker_buy_volume": 2750.8, "taker_buy_quote": 351.00208}, {"ts": 1769062860000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 553.4, "quote_volume": 70.64963, "trades": 12, "taker_buy_volume": 357.9, "taker_buy_quote": 45.70383}, {"ts": 1769062920000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 202392.5, "quote_volume": 25824.60257, "trades": 96, "taker_buy_volume": 81024.9, "taker_buy_quote": 10338.88953}, {"ts": 1769062980000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 2864.9, "quote_volume": 365.29211, "trades": 13, "taker_buy_volume": 173.6, "taker_buy_quote": 22.15136}, {"ts": 1769063040000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 18754.9, "quote_volume": 2389.6596, "trades": 43, "taker_buy_volume": 1279.4, "taker_buy_quote": 163.0114}, {"ts": 1769063100000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 5681.2, "quote_volume": 723.22769, "trades": 26, "taker_buy_volume": 4402.6, "taker_buy_quote": 560.46191}, {"ts": 1769063160000, "open": 0.1274, "high": 0.1274, "low": 0.127, "close": 0.1271, "volume": 51690.6, "quote_volume": 6574.63518, "trades": 59, "taker_buy_volume": 3966.6, "taker_buy_quote": 504.29904}, {"ts": 1769063220000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 108178.1, "quote_volume": 13740.16556, "trades": 49, "taker_buy_volume": 8040.0, "taker_buy_quote": 1021.2076}, {"ts": 1769063280000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 133344.5, "quote_volume": 16928.59314, "trades": 96, "taker_buy_volume": 38036.7, "taker_buy_quote": 4829.95134}, {"ts": 1769063340000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 90994.1, "quote_volume": 11556.21771, "trades": 32, "taker_buy_volume": 38911.5, "taker_buy_quote": 4941.7605}, {"ts": 1769063400000, "open": 0.1269, "high": 0.1274, "low": 0.1269, "close": 0.1273, "volume": 33917.1, "quote_volume": 4311.78426, "trades": 82, "taker_buy_volume": 22049.0, "taker_buy_quote": 2802.81621}, {"ts": 1769063460000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 110790.6, "quote_volume": 14131.03578, "trades": 87, "taker_buy_volume": 104490.7, "taker_buy_quote": 13327.47187}, {"ts": 1769063520000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 232613.7, "quote_volume": 29659.26008, "trades": 88, "taker_buy_volume": 17847.7, "taker_buy_quote": 2276.18652}, {"ts": 1769063580000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 20181.8, "quote_volume": 2575.19768, "trades": 20, "taker_buy_volume": 2465.4, "taker_buy_quote": 314.58504}, {"ts": 1769063640000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 1815.4, "quote_volume": 231.54271, "trades": 8, "taker_buy_volume": 792.1, "taker_buy_quote": 101.07196}, {"ts": 1769063700000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 6455.7, "quote_volume": 823.09385, "trades": 27, "taker_buy_volume": 2404.2, "taker_buy_quote": 306.5355}, {"ts": 1769063760000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 24705.8, "quote_volume": 3152.46878, "trades": 36, "taker_buy_volume": 19025.7, "taker_buy_quote": 2427.68802}, {"ts": 1769063820000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 10284.0, "quote_volume": 1312.26262, "trades": 31, "taker_buy_volume": 2296.3, "taker_buy_quote": 293.10575}, {"ts": 1769063880000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 5799.6, "quote_volume": 739.89994, "trades": 35, "taker_buy_volume": 1768.3, "taker_buy_quote": 225.6437}, {"ts": 1769063940000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 22191.5, "quote_volume": 2829.43513, "trades": 35, "taker_buy_volume": 18030.9, "taker_buy_quote": 2298.95863}, {"ts": 1769064000000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 13800.7, "quote_volume": 1759.57877, "trades": 17, "taker_buy_volume": 7058.8, "taker_buy_quote": 900.00634}, {"ts": 1769064060000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 6130.0, "quote_volume": 781.74938, "trades": 24, "taker_buy_volume": 2949.5, "taker_buy_quote": 376.18024}, {"ts": 1769064120000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 82170.6, "quote_volume": 10501.69131, "trades": 38, "taker_buy_volume": 78700.4, "taker_buy_quote": 10058.19975}, {"ts": 1769064180000, "open": 0.1279, "high": 0.1289, "low": 0.1278, "close": 0.1283, "volume": 951746.9, "quote_volume": 122121.00978, "trades": 482, "taker_buy_volume": 709335.9, "taker_buy_quote": 90987.12374}, {"ts": 1769064240000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 15224.0, "quote_volume": 1951.7183, "trades": 29, "taker_buy_volume": 7885.6, "taker_buy_quote": 1010.944}, {"ts": 1769064300000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 62927.5, "quote_volume": 8069.81897, "trades": 31, "taker_buy_volume": 62764.5, "taker_buy_quote": 8048.92237}, {"ts": 1769064360000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 4054.1, "quote_volume": 520.52095, "trades": 13, "taker_buy_volume": 3799.2, "taker_buy_quote": 487.81728}, {"ts": 1769064420000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 48986.3, "quote_volume": 6286.66612, "trades": 76, "taker_buy_volume": 11079.6, "taker_buy_quote": 1422.32025}, {"ts": 1769064480000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 36326.6, "quote_volume": 4660.67943, "trades": 27, "taker_buy_volume": 8886.1, "taker_buy_quote": 1140.08663}, {"ts": 1769064540000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 2698.2, "quote_volume": 346.01656, "trades": 15, "taker_buy_volume": 1073.2, "taker_buy_quote": 137.69156}, {"ts": 1769064600000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 11098.3, "quote_volume": 1422.79738, "trades": 41, "taker_buy_volume": 4640.9, "taker_buy_quote": 594.96338}, {"ts": 1769064660000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 7641.7, "quote_volume": 980.41945, "trades": 30, "taker_buy_volume": 2111.3, "taker_buy_quote": 270.89056}, {"ts": 1769064720000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 17166.8, "quote_volume": 2200.85937, "trades": 46, "taker_buy_volume": 2806.2, "taker_buy_quote": 359.84688}, {"ts": 1769064780000, "open": 0.1281, "high": 0.1282, "low": 0.1279, "close": 0.128, "volume": 30044.8, "quote_volume": 3848.57817, "trades": 55, "taker_buy_volume": 20237.1, "taker_buy_quote": 2592.37217}, {"ts": 1769064840000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 19498.8, "quote_volume": 2495.81953, "trades": 47, "taker_buy_volume": 10747.3, "taker_buy_quote": 1375.67469}, {"ts": 1769064900000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 1966.1, "quote_volume": 251.48035, "trades": 9, "taker_buy_volume": 161.6, "taker_buy_quote": 20.6848}, {"ts": 1769064960000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 7440.9, "quote_volume": 951.6997, "trades": 17, "taker_buy_volume": 249.8, "taker_buy_quote": 31.95801}, {"ts": 1769065020000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 5398.9, "quote_volume": 689.99512, "trades": 8, "taker_buy_volume": 157.0, "taker_buy_quote": 20.0803}, {"ts": 1769065080000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 153983.1, "quote_volume": 19702.26581, "trades": 81, "taker_buy_volume": 128200.9, "taker_buy_quote": 16404.039}, {"ts": 1769065140000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 2828.9, "quote_volume": 361.55049, "trades": 20, "taker_buy_volume": 1314.6, "taker_buy_quote": 168.02295}, {"ts": 1769065200000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 173013.0, "quote_volume": 22128.33857, "trades": 67, "taker_buy_volume": 72622.0, "taker_buy_quote": 9288.3538}, {"ts": 1769065260000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 10634.8, "quote_volume": 1361.00955, "trades": 86, "taker_buy_volume": 10124.1, "taker_buy_quote": 1295.7265}, {"ts": 1769065320000, "open": 0.1281, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 44394.8, "quote_volume": 5679.48283, "trades": 57, "taker_buy_volume": 347.7, "taker_buy_quote": 44.51765}, {"ts": 1769065380000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 29939.1, "quote_volume": 3823.16866, "trades": 22, "taker_buy_volume": 148.4, "taker_buy_quote": 18.95068}, {"ts": 1769065440000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 59007.4, "quote_volume": 7529.43822, "trades": 40, "taker_buy_volume": 15427.4, "taker_buy_quote": 1968.63022}, {"ts": 1769065500000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 151865.4, "quote_volume": 19353.24272, "trades": 86, "taker_buy_volume": 55975.9, "taker_buy_quote": 7132.32779}, {"ts": 1769065560000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 6471.8, "quote_volume": 825.1462, "trades": 22, "taker_buy_volume": 1067.9, "taker_buy_quote": 136.15725}, {"ts": 1769065620000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 25301.9, "quote_volume": 3226.04072, "trades": 37, "taker_buy_volume": 8485.5, "taker_buy_quote": 1081.95853}, {"ts": 1769065680000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 2758.4, "quote_volume": 351.96695, "trades": 16, "taker_buy_volume": 2057.0, "taker_buy_quote": 262.4785}, {"ts": 1769065740000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 9058.1, "quote_volume": 1155.6475, "trades": 12, "taker_buy_volume": 4784.7, "taker_buy_quote": 610.52772}, {"ts": 1769065800000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 13464.7, "quote_volume": 1717.62651, "trades": 19, "taker_buy_volume": 6039.1, "taker_buy_quote": 770.58916}, {"ts": 1769065860000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 7563.5, "quote_volume": 965.09468, "trades": 19, "taker_buy_volume": 4902.7, "taker_buy_quote": 625.58452}, {"ts": 1769065920000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 188.3, "quote_volume": 24.01767, "trades": 4, "taker_buy_volume": 94.2, "taker_buy_quote": 12.01992}, {"ts": 1769065980000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 4288.6, "quote_volume": 546.7965, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066040000, "open": 0.1276, "high": 0.1276, "low": 0.1273, "close": 0.1274, "volume": 74610.3, "quote_volume": 9515.41477, "trades": 77, "taker_buy_volume": 33209.3, "taker_buy_quote": 4234.67142}, {"ts": 1769066100000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 17265.5, "quote_volume": 2201.31976, "trades": 36, "taker_buy_volume": 7027.9, "taker_buy_quote": 896.05725}, {"ts": 1769066160000, "open": 0.1274, "high": 0.1274, "low": 0.1271, "close": 0.1272, "volume": 19487.8, "quote_volume": 2479.76826, "trades": 53, "taker_buy_volume": 4676.4, "taker_buy_quote": 594.83808}, {"ts": 1769066220000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 23043.8, "quote_volume": 2932.62801, "trades": 43, "taker_buy_volume": 19061.5, "taker_buy_quote": 2426.07945}, {"ts": 1769066280000, "open": 0.1273, "high": 0.1273, "low": 0.1268, "close": 0.1269, "volume": 230774.2, "quote_volume": 29294.19434, "trades": 139, "taker_buy_volume": 28288.9, "taker_buy_quote": 3590.29345}, {"ts": 1769066340000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 19860.9, "quote_volume": 2523.28658, "trades": 37, "taker_buy_volume": 16797.8, "taker_buy_quote": 2134.05123}, {"ts": 1769066400000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 489.3, "quote_volume": 62.16558, "trades": 4, "taker_buy_volume": 244.8, "taker_buy_quote": 31.11408}, {"ts": 1769066460000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 37552.7, "quote_volume": 4769.1929, "trades": 51, "taker_buy_volume": 22814.5, "taker_buy_quote": 2897.4415}, {"ts": 1769066520000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 10239.3, "quote_volume": 1301.31978, "trades": 37, "taker_buy_volume": 2919.2, "taker_buy_quote": 370.96244}, {"ts": 1769066580000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 8196.8, "quote_volume": 1041.85181, "trades": 12, "taker_buy_volume": 8082.1, "taker_buy_quote": 1027.28491}, {"ts": 1769066640000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 34296.4, "quote_volume": 4360.05903, "trades": 46, "taker_buy_volume": 29952.9, "taker_buy_quote": 3808.00018}, {"ts": 1769066700000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 4600.3, "quote_volume": 584.95288, "trades": 27, "taker_buy_volume": 619.7, "taker_buy_quote": 78.78052}, {"ts": 1769066760000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 5272.8, "quote_volume": 670.48617, "trades": 31, "taker_buy_volume": 3988.5, "taker_buy_quote": 507.13106}, {"ts": 1769066820000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 1231.2, "quote_volume": 156.62641, "trades": 8, "taker_buy_volume": 1147.7, "taker_buy_quote": 146.00521}, {"ts": 1769066880000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 181.8, "quote_volume": 23.13408, "trades": 2, "taker_buy_volume": 91.2, "taker_buy_quote": 11.60976}, {"ts": 1769066940000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 477.1, "quote_volume": 60.71148, "trades": 3, "taker_buy_volume": 243.6, "taker_buy_quote": 31.01028}, {"ts": 1769067000000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 131675.3, "quote_volume": 16750.35314, "trades": 85, "taker_buy_volume": 42664.6, "taker_buy_quote": 5428.21029}, {"ts": 1769067060000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 55869.5, "quote_volume": 7106.61452, "trades": 27, "taker_buy_volume": 3789.8, "taker_buy_quote": 482.11018}, {"ts": 1769067120000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 2255.8, "quote_volume": 286.93146, "trades": 12, "taker_buy_volume": 1204.0, "taker_buy_quote": 153.1488}, {"ts": 1769067180000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 11463.7, "quote_volume": 1459.32901, "trades": 13, "taker_buy_volume": 1126.6, "taker_buy_quote": 143.41618}, {"ts": 1769067240000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 83817.2, "quote_volume": 10661.89673, "trades": 49, "taker_buy_volume": 41631.6, "taker_buy_quote": 5299.32914}, {"ts": 1769067300000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 924.7, "quote_volume": 117.72401, "trades": 7, "taker_buy_volume": 97.0, "taker_buy_quote": 12.3578}, {"ts": 1769067360000, "open": 0.1274, "high": 0.1277, "low": 0.1273, "close": 0.1276, "volume": 117003.2, "quote_volume": 14913.11746, "trades": 73, "taker_buy_volume": 99710.7, "taker_buy_quote": 12709.63801}, {"ts": 1769067420000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 140513.4, "quote_volume": 17929.21594, "trades": 90, "taker_buy_volume": 91003.5, "taker_buy_quote": 11612.0466}, {"ts": 1769067480000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 19941.2, "quote_volume": 2542.00945, "trades": 32, "taker_buy_volume": 6462.2, "taker_buy_quote": 824.00655}, {"ts": 1769067540000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 15491.2, "quote_volume": 1973.57888, "trades": 20, "taker_buy_volume": 12551.7, "taker_buy_quote": 1599.08658}, {"ts": 1769067600000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 4083.3, "quote_volume": 520.23293, "trades": 24, "taker_buy_volume": 1280.1, "taker_buy_quote": 163.10525}, {"ts": 1769067660000, "open": 0.1275, "high": 0.1277, "low": 0.1274, "close": 0.1277, "volume": 21121.8, "quote_volume": 2693.50654, "trades": 48, "taker_buy_volume": 8915.3, "taker_buy_quote": 1137.1864}, {"ts": 1769067720000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 2291.9, "quote_volume": 292.64345, "trades": 18, "taker_buy_volume": 1970.1, "taker_buy_quote": 251.58177}, {"ts": 1769067780000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 91955.3, "quote_volume": 11733.23244, "trades": 57, "taker_buy_volume": 35393.6, "taker_buy_quote": 4516.22336}, {"ts": 1769067840000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 33972.2, "quote_volume": 4335.03733, "trades": 38, "taker_buy_volume": 12482.9, "taker_buy_quote": 1593.00265}, {"ts": 1769067900000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 29315.7, "quote_volume": 3740.6737, "trades": 46, "taker_buy_volume": 2587.8, "taker_buy_quote": 330.21879}, {"ts": 1769067960000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 2808.6, "quote_volume": 358.11265, "trades": 13, "taker_buy_volume": 161.5, "taker_buy_quote": 20.6074}, {"ts": 1769068020000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 6369.3, "quote_volume": 812.5703, "trades": 31, "taker_buy_volume": 5456.4, "taker_buy_quote": 696.11762}, {"ts": 1769068080000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 424.0, "quote_volume": 54.07913, "trades": 6, "taker_buy_volume": 191.3, "taker_buy_quote": 24.40988}, {"ts": 1769068140000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 5329.6, "quote_volume": 679.53222, "trades": 8, "taker_buy_volume": 82.2, "taker_buy_quote": 10.48872}, {"ts": 1769068200000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 58154.0, "quote_volume": 7423.47886, "trades": 30, "taker_buy_volume": 48421.4, "taker_buy_quote": 6182.57236}, {"ts": 1769068260000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 7654.4, "quote_volume": 977.45827, "trades": 17, "taker_buy_volume": 6209.8, "taker_buy_quote": 792.99146}, {"ts": 1769068320000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 3246.9, "quote_volume": 414.29529, "trades": 15, "taker_buy_volume": 591.5, "taker_buy_quote": 75.4754}, {"ts": 1769068380000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 46517.0, "quote_volume": 5929.71571, "trades": 37, "taker_buy_volume": 21847.0, "taker_buy_quote": 2785.4925}, {"ts": 1769068440000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 19209.9, "quote_volume": 2446.34126, "trades": 22, "taker_buy_volume": 1106.3, "taker_buy_quote": 140.94262}, {"ts": 1769068500000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 5695.4, "quote_volume": 724.90096, "trades": 25, "taker_buy_volume": 3094.1, "taker_buy_quote": 393.87893}, {"ts": 1769068560000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 22492.8, "quote_volume": 2861.1811, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068620000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 14475.8, "quote_volume": 1843.16179, "trades": 27, "taker_buy_volume": 10004.4, "taker_buy_quote": 1273.96121}, {"ts": 1769068680000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 4136.6, "quote_volume": 526.58315, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068740000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 14422.6, "quote_volume": 1834.05843, "trades": 24, "taker_buy_volume": 200.4, "taker_buy_quote": 25.49088}, {"ts": 1769068800000, "open": 0.1271, "high": 0.1274, "low": 0.1271, "close": 0.1274, "volume": 29083.0, "quote_volume": 3702.16072, "trades": 65, "taker_buy_volume": 26153.7, "taker_buy_quote": 3329.14625}, {"ts": 1769068860000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 33160.8, "quote_volume": 4222.30688, "trades": 53, "taker_buy_volume": 28391.4, "taker_buy_quote": 3614.85453}, {"ts": 1769068920000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 10548.2, "quote_volume": 1344.28425, "trades": 30, "taker_buy_volume": 5582.6, "taker_buy_quote": 711.66681}, {"ts": 1769068980000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 28142.0, "quote_volume": 3593.14224, "trades": 43, "taker_buy_volume": 25590.9, "taker_buy_quote": 3267.62188}, {"ts": 1769069040000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 65373.6, "quote_volume": 8348.85532, "trades": 104, "taker_buy_volume": 57585.0, "taker_buy_quote": 7354.2511}, {"ts": 1769069100000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 89436.3, "quote_volume": 11414.61504, "trades": 76, "taker_buy_volume": 60758.8, "taker_buy_quote": 7757.2018}, {"ts": 1769069160000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 18046.2, "quote_volume": 2302.66845, "trades": 41, "taker_buy_volume": 7880.5, "taker_buy_quote": 1005.5518}, {"ts": 1769069220000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 8514.5, "quote_volume": 1085.62541, "trades": 22, "taker_buy_volume": 266.6, "taker_buy_quote": 34.01816}, {"ts": 1769069280000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 4473.7, "quote_volume": 570.26957, "trades": 26, "taker_buy_volume": 648.7, "taker_buy_quote": 82.70925}, {"ts": 1769069340000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 7406.2, "quote_volume": 944.2905, "trades": 18, "taker_buy_volume": 4951.2, "taker_buy_quote": 631.278}, {"ts": 1769069400000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 47717.5, "quote_volume": 6074.91575, "trades": 71, "taker_buy_volume": 444.1, "taker_buy_quote": 56.56889}, {"ts": 1769069460000, "open": 0.1272, "high": 0.1272, "low": 0.1267, "close": 0.1268, "volume": 164276.3, "quote_volume": 20843.37184, "trades": 120, "taker_buy_volume": 85788.0, "taker_buy_quote": 10879.49743}, {"ts": 1769069520000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 14163.5, "quote_volume": 1795.75032, "trades": 33, "taker_buy_volume": 4552.4, "taker_buy_quote": 577.32619}, {"ts": 1769069580000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 34630.1, "quote_volume": 4386.75933, "trades": 38, "taker_buy_volume": 2365.9, "taker_buy_quote": 299.99612}, {"ts": 1769069640000, "open": 0.1267, "high": 0.1268, "low": 0.1265, "close": 0.1267, "volume": 106210.2, "quote_volume": 13453.25768, "trades": 142, "taker_buy_volume": 46258.3, "taker_buy_quote": 5859.29673}, {"ts": 1769069700000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 37163.8, "quote_volume": 4711.58513, "trades": 53, "taker_buy_volume": 7607.4, "taker_buy_quote": 964.47325}, {"ts": 1769069760000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 200776.4, "quote_volume": 25424.83404, "trades": 149, "taker_buy_volume": 38818.1, "taker_buy_quote": 4917.86567}, {"ts": 1769069820000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 10464.7, "quote_volume": 1326.02163, "trades": 25, "taker_buy_volume": 3706.2, "taker_buy_quote": 469.71968}, {"ts": 1769069880000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 34932.5, "quote_volume": 4428.54035, "trades": 44, "taker_buy_volume": 24795.2, "taker_buy_quote": 3144.03136}, {"ts": 1769069940000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 6253.1, "quote_volume": 792.13829, "trades": 21, "taker_buy_volume": 453.6, "taker_buy_quote": 57.51648}, {"ts": 1769070000000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 5653.7, "quote_volume": 715.82121, "trades": 14, "taker_buy_volume": 627.9, "taker_buy_quote": 79.55493}, {"ts": 1769070060000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 104424.7, "quote_volume": 13214.23881, "trades": 119, "taker_buy_volume": 29909.5, "taker_buy_quote": 3786.5427}, {"ts": 1769070120000, "open": 0.1267, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 144708.2, "quote_volume": 18332.53272, "trades": 84, "taker_buy_volume": 105177.9, "taker_buy_quote": 13326.19426}, {"ts": 1769070180000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 15865.2, "quote_volume": 2006.10611, "trades": 30, "taker_buy_volume": 4889.0, "taker_buy_quote": 618.4585}, {"ts": 1769070240000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 8194.6, "quote_volume": 1036.18647, "trades": 22, "taker_buy_volume": 2679.0, "taker_buy_quote": 338.8935}, {"ts": 1769070300000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 5907.9, "quote_volume": 747.38965, "trades": 18, "taker_buy_volume": 2461.9, "taker_buy_quote": 311.47939}, {"ts": 1769070360000, "open": 0.1265, "high": 0.127, "low": 0.1264, "close": 0.1268, "volume": 1563598.1, "quote_volume": 198304.07368, "trades": 245, "taker_buy_volume": 1426357.3, "taker_buy_quote": 180904.39433}, {"ts": 1769070420000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 64619.8, "quote_volume": 8205.96271, "trades": 61, "taker_buy_volume": 47662.3, "taker_buy_quote": 6052.36021}, {"ts": 1769070480000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 5273.9, "quote_volume": 670.26433, "trades": 5, "taker_buy_volume": 4790.3, "taker_buy_quote": 608.84713}, {"ts": 1769070540000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 28443.4, "quote_volume": 3612.32274, "trades": 22, "taker_buy_volume": 814.4, "taker_buy_quote": 103.43974}, {"ts": 1769070600000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 45996.2, "quote_volume": 5837.64151, "trades": 46, "taker_buy_volume": 37034.0, "taker_buy_quote": 4700.01998}, {"ts": 1769070660000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 133642.2, "quote_volume": 16946.08766, "trades": 67, "taker_buy_volume": 30122.9, "taker_buy_quote": 3819.5916}, {"ts": 1769070720000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 9884.3, "quote_volume": 1253.39263, "trades": 21, "taker_buy_volume": 633.9, "taker_buy_quote": 80.44191}, {"ts": 1769070780000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 10330.3, "quote_volume": 1309.87424, "trades": 9, "taker_buy_volume": 10252.3, "taker_buy_quote": 1299.99164}, {"ts": 1769070840000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 28636.8, "quote_volume": 3631.51633, "trades": 15, "taker_buy_volume": 28636.8, "taker_buy_quote": 3631.51633}, {"ts": 1769070900000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 95701.4, "quote_volume": 12152.17786, "trades": 31, "taker_buy_volume": 53312.7, "taker_buy_quote": 6768.81296}, {"ts": 1769070960000, "open": 0.1269, "high": 0.1272, "low": 0.1269, "close": 0.1271, "volume": 133947.3, "quote_volume": 17020.60485, "trades": 80, "taker_buy_volume": 84817.8, "taker_buy_quote": 10777.87983}, {"ts": 1769071020000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 17732.6, "quote_volume": 2251.01682, "trades": 32, "taker_buy_volume": 6951.3, "taker_buy_quote": 882.14751}, {"ts": 1769071080000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 69948.3, "quote_volume": 8883.3974, "trades": 35, "taker_buy_volume": 69673.2, "taker_buy_quote": 8848.4597}, {"ts": 1769071140000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 2978.9, "quote_volume": 378.61797, "trades": 20, "taker_buy_volume": 2646.6, "taker_buy_quote": 336.39937}, {"ts": 1769071200000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 19332.8, "quote_volume": 2458.39716, "trades": 50, "taker_buy_volume": 8721.7, "taker_buy_quote": 1109.19926}, {"ts": 1769071260000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 942.0, "quote_volume": 119.68672, "trades": 8, "taker_buy_volume": 527.2, "taker_buy_quote": 67.00712}, {"ts": 1769071320000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 68477.2, "quote_volume": 8714.52306, "trades": 63, "taker_buy_volume": 56377.8, "taker_buy_quote": 7175.50371}, {"ts": 1769071380000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 27766.4, "quote_volume": 3528.97752, "trades": 51, "taker_buy_volume": 23572.4, "taker_buy_quote": 2996.06068}, {"ts": 1769071440000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 19081.1, "quote_volume": 2425.14255, "trades": 40, "taker_buy_volume": 14085.3, "taker_buy_quote": 1790.24647}, {"ts": 1769071500000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 66201.7, "quote_volume": 8407.85146, "trades": 92, "taker_buy_volume": 48398.6, "taker_buy_quote": 6146.85776}, {"ts": 1769071560000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 64909.7, "quote_volume": 8238.53229, "trades": 47, "taker_buy_volume": 61896.4, "taker_buy_quote": 7856.15316}, {"ts": 1769071620000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 2840.3, "quote_volume": 360.44202, "trades": 10, "taker_buy_volume": 79.5, "taker_buy_quote": 10.0965}, {"ts": 1769071680000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 188.6, "quote_volume": 23.92863, "trades": 5, "taker_buy_volume": 141.5, "taker_buy_quote": 17.95635}, {"ts": 1769071740000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 13708.0, "quote_volume": 1740.05904, "trades": 41, "taker_buy_volume": 10333.9, "taker_buy_quote": 1311.88575}, {"ts": 1769071800000, "open": 0.1269, "high": 0.1272, "low": 0.1269, "close": 0.1272, "volume": 7002.3, "quote_volume": 889.62452, "trades": 39, "taker_buy_volume": 6329.2, "taker_buy_quote": 804.15258}, {"ts": 1769071860000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 2245.4, "quote_volume": 285.64636, "trades": 14, "taker_buy_volume": 314.8, "taker_buy_quote": 40.07404}, {"ts": 1769071920000, "open": 0.1273, "high": 0.1279, "low": 0.1273, "close": 0.1279, "volume": 105456.6, "quote_volume": 13458.78792, "trades": 64, "taker_buy_volume": 104938.0, "taker_buy_quote": 13392.63942}, {"ts": 1769071980000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 38000.3, "quote_volume": 4860.26672, "trades": 34, "taker_buy_volume": 32808.2, "taker_buy_quote": 4196.2051}, {"ts": 1769072040000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 8225.2, "quote_volume": 1052.11926, "trades": 26, "taker_buy_volume": 2302.8, "taker_buy_quote": 294.6443}, {"ts": 1769072100000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 65891.5, "quote_volume": 8441.09116, "trades": 65, "taker_buy_volume": 26796.4, "taker_buy_quote": 3433.00885}, {"ts": 1769072160000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 2315.1, "quote_volume": 296.34054, "trades": 16, "taker_buy_volume": 249.3, "taker_buy_quote": 31.92674}, {"ts": 1769072220000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 1619.7, "quote_volume": 207.24066, "trades": 16, "taker_buy_volume": 810.3, "taker_buy_quote": 103.7184}, {"ts": 1769072280000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 9703.9, "quote_volume": 1242.0992, "trades": 14, "taker_buy_volume": 9575.8, "taker_buy_quote": 1225.7024}, {"ts": 1769072340000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 15832.4, "quote_volume": 2029.1361, "trades": 34, "taker_buy_volume": 15015.2, "taker_buy_quote": 1924.51056}, {"ts": 1769072400000, "open": 0.1281, "high": 0.1282, "low": 0.1279, "close": 0.128, "volume": 41445.6, "quote_volume": 5307.31174, "trades": 72, "taker_buy_volume": 7425.6, "taker_buy_quote": 951.55488}, {"ts": 1769072460000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 3671.8, "quote_volume": 470.00516, "trades": 16, "taker_buy_volume": 1070.8, "taker_buy_quote": 137.07716}, {"ts": 1769072520000, "open": 0.128, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 52503.0, "quote_volume": 6719.86383, "trades": 62, "taker_buy_volume": 27664.3, "taker_buy_quote": 3541.02837}, {"ts": 1769072580000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 1555.4, "quote_volume": 198.92593, "trades": 18, "taker_buy_volume": 1283.2, "taker_buy_quote": 164.13003}, {"ts": 1769072640000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 16645.0, "quote_volume": 2128.73564, "trades": 30, "taker_buy_volume": 1341.1, "taker_buy_quote": 171.55837}, {"ts": 1769072700000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 3690.2, "quote_volume": 471.96862, "trades": 13, "taker_buy_volume": 1044.8, "taker_buy_quote": 133.62992}, {"ts": 1769072760000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 6092.4, "quote_volume": 780.32794, "trades": 30, "taker_buy_volume": 3383.4, "taker_buy_quote": 433.30504}, {"ts": 1769072820000, "open": 0.1282, "high": 0.1286, "low": 0.1282, "close": 0.1285, "volume": 177592.4, "quote_volume": 22822.1784, "trades": 89, "taker_buy_volume": 163405.4, "taker_buy_quote": 21000.67033}, {"ts": 1769072880000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 22074.8, "quote_volume": 2838.79701, "trades": 32, "taker_buy_volume": 12110.5, "taker_buy_quote": 1557.42466}, {"ts": 1769072940000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 4809.8, "quote_volume": 618.34905, "trades": 22, "taker_buy_volume": 218.0, "taker_buy_quote": 28.04652}, {"ts": 1769073000000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 1038.7, "quote_volume": 133.47295, "trades": 6, "taker_buy_volume": 1038.7, "taker_buy_quote": 133.47295}, {"ts": 1769073060000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 28325.6, "quote_volume": 3640.20003, "trades": 43, "taker_buy_volume": 20123.5, "taker_buy_quote": 2585.97045}, {"ts": 1769073120000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 6283.1, "quote_volume": 808.00666, "trades": 22, "taker_buy_volume": 1055.7, "taker_buy_quote": 135.76302}, {"ts": 1769073180000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 23214.8, "quote_volume": 2985.38246, "trades": 23, "taker_buy_volume": 22632.3, "taker_buy_quote": 2910.51378}, {"ts": 1769073240000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 8984.5, "quote_volume": 1156.58544, "trades": 17, "taker_buy_volume": 8427.6, "taker_buy_quote": 1084.91241}, {"ts": 1769073300000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 108821.7, "quote_volume": 14016.19447, "trades": 42, "taker_buy_volume": 105905.4, "taker_buy_quote": 13640.61552}, {"ts": 1769073360000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 69879.1, "quote_volume": 8991.8221, "trades": 99, "taker_buy_volume": 42718.3, "taker_buy_quote": 5498.02068}, {"ts": 1769073420000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 3922.9, "quote_volume": 504.87723, "trades": 15, "taker_buy_volume": 796.7, "taker_buy_quote": 102.53529}, {"ts": 1769073480000, "open": 0.1286, "high": 0.1286, "low": 0.1283, "close": 0.1283, "volume": 55586.4, "quote_volume": 7133.869, "trades": 54, "taker_buy_volume": 75.4, "taker_buy_quote": 9.69644}, {"ts": 1769073540000, "open": 0.1282, "high": 0.1286, "low": 0.1282, "close": 0.1284, "volume": 135559.3, "quote_volume": 17401.86158, "trades": 168, "taker_buy_volume": 80690.0, "taker_buy_quote": 10363.03308}, {"ts": 1769073600000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 48584.9, "quote_volume": 6243.15965, "trades": 74, "taker_buy_volume": 48584.9, "taker_buy_quote": 6243.15965}, {"ts": 1769073660000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 2293.6, "quote_volume": 294.73382, "trades": 8, "taker_buy_volume": 2254.1, "taker_buy_quote": 289.65807}, {"ts": 1769073720000, "open": 0.1286, "high": 0.1286, "low": 0.1283, "close": 0.1283, "volume": 17985.7, "quote_volume": 2308.88988, "trades": 55, "taker_buy_volume": 1949.6, "taker_buy_quote": 250.53137}, {"ts": 1769073780000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 8782.9, "quote_volume": 1127.6773, "trades": 26, "taker_buy_volume": 8312.3, "taker_buy_quote": 1067.29932}, {"ts": 1769073840000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 2290.2, "quote_volume": 294.10902, "trades": 4, "taker_buy_volume": 473.4, "taker_buy_quote": 60.8319}, {"ts": 1769073900000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 1863.6, "quote_volume": 239.32874, "trades": 9, "taker_buy_volume": 425.0, "taker_buy_quote": 54.6125}, {"ts": 1769073960000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 4012.6, "quote_volume": 515.60609, "trades": 6, "taker_buy_volume": 3882.5, "taker_buy_quote": 498.90125}, {"ts": 1769074020000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 69442.1, "quote_volume": 8923.30171, "trades": 16, "taker_buy_volume": 69360.7, "taker_buy_quote": 8912.84995}, {"ts": 1769074080000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 15462.8, "quote_volume": 1986.05264, "trades": 30, "taker_buy_volume": 77.8, "taker_buy_quote": 9.9973}, {"ts": 1769074140000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 27556.8, "quote_volume": 3533.19991, "trades": 32, "taker_buy_volume": 238.9, "taker_buy_quote": 30.65087}, {"ts": 1769074200000, "open": 0.1283, "high": 0.1286, "low": 0.1283, "close": 0.1285, "volume": 115786.9, "quote_volume": 14872.71768, "trades": 94, "taker_buy_volume": 91146.2, "taker_buy_quote": 11706.39549}, {"ts": 1769074260000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 23123.2, "quote_volume": 2971.33121, "trades": 42, "taker_buy_volume": 17830.1, "taker_buy_quote": 2291.17562}, {"ts": 1769074320000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 113657.2, "quote_volume": 14593.77397, "trades": 87, "taker_buy_volume": 46470.0, "taker_buy_quote": 5966.93749}, {"ts": 1769074380000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 49264.1, "quote_volume": 6329.38986, "trades": 78, "taker_buy_volume": 16775.7, "taker_buy_quote": 2155.67745}, {"ts": 1769074440000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 7329.4, "quote_volume": 941.09496, "trades": 20, "taker_buy_volume": 6471.9, "taker_buy_quote": 830.99196}, {"ts": 1769074500000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 17638.3, "quote_volume": 2266.52155, "trades": 37, "taker_buy_volume": 4514.0, "taker_buy_quote": 580.049}, {"ts": 1769074560000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 78944.4, "quote_volume": 10155.46678, "trades": 122, "taker_buy_volume": 68509.8, "taker_buy_quote": 8813.31843}, {"ts": 1769074620000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 32623.0, "quote_volume": 4195.99432, "trades": 40, "taker_buy_volume": 25409.5, "taker_buy_quote": 3268.06815}, {"ts": 1769074680000, "open": 0.1287, "high": 0.1289, "low": 0.1287, "close": 0.1289, "volume": 5406.2, "quote_volume": 696.20808, "trades": 23, "taker_buy_volume": 5337.6, "taker_buy_quote": 687.37926}, {"ts": 1769074740000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 6451.3, "quote_volume": 830.59364, "trades": 23, "taker_buy_volume": 209.6, "taker_buy_quote": 26.99648}, {"ts": 1769074800000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 93074.5, "quote_volume": 11984.88973, "trades": 102, "taker_buy_volume": 75272.6, "taker_buy_quote": 9693.25175}, {"ts": 1769074860000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 45610.9, "quote_volume": 5874.94191, "trades": 74, "taker_buy_volume": 39721.3, "taker_buy_quote": 5116.36929}, {"ts": 1769074920000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 101212.4, "quote_volume": 13037.90542, "trades": 112, "taker_buy_volume": 59794.1, "taker_buy_quote": 7702.77145}, {"ts": 1769074980000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 87409.3, "quote_volume": 11261.5736, "trades": 204, "taker_buy_volume": 37061.2, "taker_buy_quote": 4774.99579}, {"ts": 1769075040000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 13658.9, "quote_volume": 1760.63221, "trades": 23, "taker_buy_volume": 1103.2, "taker_buy_quote": 142.20248}, {"ts": 1769075100000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 11624.4, "quote_volume": 1499.51589, "trades": 25, "taker_buy_volume": 11307.3, "taker_buy_quote": 1458.6417}, {"ts": 1769075160000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 55731.4, "quote_volume": 7184.86659, "trades": 38, "taker_buy_volume": 11454.7, "taker_buy_quote": 1477.19083}, {"ts": 1769075220000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 42349.9, "quote_volume": 5457.07409, "trades": 56, "taker_buy_volume": 21560.1, "taker_buy_quote": 2779.09689}, {"ts": 1769075280000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 26937.1, "quote_volume": 3472.19219, "trades": 33, "taker_buy_volume": 18975.2, "taker_buy_quote": 2445.90328}, {"ts": 1769075340000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 49380.1, "quote_volume": 6365.02854, "trades": 31, "taker_buy_volume": 46122.9, "taker_buy_quote": 5945.24181}, {"ts": 1769075400000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 27903.6, "quote_volume": 3594.06125, "trades": 47, "taker_buy_volume": 15866.3, "taker_buy_quote": 2043.65701}, {"ts": 1769075460000, "open": 0.1289, "high": 0.1289, "low": 0.1286, "close": 0.1286, "volume": 9770.7, "quote_volume": 1257.34546, "trades": 43, "taker_buy_volume": 243.5, "taker_buy_quote": 31.355}, {"ts": 1769075520000, "open": 0.1285, "high": 0.1288, "low": 0.1285, "close": 0.1287, "volume": 18267.5, "quote_volume": 2349.35018, "trades": 21, "taker_buy_volume": 18051.1, "taker_buy_quote": 2321.5152}, {"ts": 1769075580000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 3100.2, "quote_volume": 399.10783, "trades": 13, "taker_buy_volume": 1120.9, "taker_buy_quote": 144.37192}, {"ts": 1769075640000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 141130.5, "quote_volume": 18163.53518, "trades": 94, "taker_buy_volume": 82634.0, "taker_buy_quote": 10635.03563}, {"ts": 1769075700000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 9954.0, "quote_volume": 1280.1621, "trades": 10, "taker_buy_volume": 777.0, "taker_buy_quote": 99.9999}, {"ts": 1769075760000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 5071.7, "quote_volume": 652.78273, "trades": 26, "taker_buy_volume": 1857.1, "taker_buy_quote": 239.06371}, {"ts": 1769075820000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 25372.9, "quote_volume": 3265.49223, "trades": 35, "taker_buy_volume": 8352.2, "taker_buy_quote": 1074.92814}, {"ts": 1769075880000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 32747.1, "quote_volume": 4211.73703, "trades": 37, "taker_buy_volume": 16596.9, "taker_buy_quote": 2134.82131}, {"ts": 1769075940000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 170.7, "quote_volume": 21.96056, "trades": 2, "taker_buy_volume": 85.4, "taker_buy_quote": 10.99098}, {"ts": 1769076000000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 6101.6, "quote_volume": 784.94213, "trades": 20, "taker_buy_volume": 2903.8, "taker_buy_quote": 373.70505}, {"ts": 1769076060000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 47490.2, "quote_volume": 6102.00881, "trades": 40, "taker_buy_volume": 169.0, "taker_buy_quote": 21.7165}, {"ts": 1769076120000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 396.4, "quote_volume": 50.91138, "trades": 10, "taker_buy_volume": 136.2, "taker_buy_quote": 17.5017}, {"ts": 1769076180000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 3694.7, "quote_volume": 474.40377, "trades": 8, "taker_buy_volume": 42.9, "taker_buy_quote": 5.51265}, {"ts": 1769076240000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 29954.9, "quote_volume": 3846.21694, "trades": 5, "taker_buy_volume": 77.8, "taker_buy_quote": 9.9973}, {"ts": 1769076300000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 29871.0, "quote_volume": 3835.44523, "trades": 37, "taker_buy_volume": 88.3, "taker_buy_quote": 11.34655}, {"ts": 1769076360000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 32747.2, "quote_volume": 4204.80568, "trades": 40, "taker_buy_volume": 32176.6, "taker_buy_quote": 4131.54064}, {"ts": 1769076420000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 19242.7, "quote_volume": 2472.65457, "trades": 37, "taker_buy_volume": 9237.5, "taker_buy_quote": 1187.01875}, {"ts": 1769076480000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 13776.6, "quote_volume": 1768.93134, "trades": 32, "taker_buy_volume": 1345.1, "taker_buy_quote": 172.72674}, {"ts": 1769076540000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 4768.0, "quote_volume": 612.3075, "trades": 11, "taker_buy_volume": 963.0, "taker_buy_quote": 123.7455}, {"ts": 1769076600000, "open": 0.1285, "high": 0.1288, "low": 0.1285, "close": 0.1286, "volume": 40649.9, "quote_volume": 5229.79667, "trades": 64, "taker_buy_volume": 34776.5, "taker_buy_quote": 4474.03578}, {"ts": 1769076660000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 1901.4, "quote_volume": 244.71654, "trades": 10, "taker_buy_volume": 1104.8, "taker_buy_quote": 142.19412}, {"ts": 1769076720000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 6207.8, "quote_volume": 798.78582, "trades": 14, "taker_buy_volume": 1752.9, "taker_buy_quote": 225.60677}, {"ts": 1769076780000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 7768.3, "quote_volume": 998.97986, "trades": 33, "taker_buy_volume": 1805.5, "taker_buy_quote": 232.19584}, {"ts": 1769076840000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 142215.4, "quote_volume": 18256.3828, "trades": 130, "taker_buy_volume": 47426.6, "taker_buy_quote": 6087.40026}, {"ts": 1769076900000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 62999.5, "quote_volume": 8089.08795, "trades": 51, "taker_buy_volume": 59801.1, "taker_buy_quote": 7678.46124}, {"ts": 1769076960000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 23188.2, "quote_volume": 2975.05384, "trades": 40, "taker_buy_volume": 17839.5, "taker_buy_quote": 2288.81563}, {"ts": 1769077020000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 2885.0, "quote_volume": 370.17819, "trades": 10, "taker_buy_volume": 326.9, "taker_buy_quote": 41.97396}, {"ts": 1769077080000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 6482.6, "quote_volume": 831.15885, "trades": 33, "taker_buy_volume": 4420.4, "taker_buy_quote": 566.75872}, {"ts": 1769077140000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 4749.7, "quote_volume": 608.8767, "trades": 14, "taker_buy_volume": 509.2, "taker_buy_quote": 65.28746}, {"ts": 1769077200000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 9763.8, "quote_volume": 1251.41505, "trades": 15, "taker_buy_volume": 6624.7, "taker_buy_quote": 849.28654}, {"ts": 1769077260000, "open": 0.1282, "high": 0.1285, "low": 0.1281, "close": 0.1282, "volume": 167323.8, "quote_volume": 21472.69909, "trades": 138, "taker_buy_volume": 133825.7, "taker_buy_quote": 17175.07387}, {"ts": 1769077320000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 33276.9, "quote_volume": 4263.1609, "trades": 23, "taker_buy_volume": 3900.1, "taker_buy_quote": 499.99282}, {"ts": 1769077380000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 48883.1, "quote_volume": 6257.58034, "trades": 35, "taker_buy_volume": 1226.4, "taker_buy_quote": 157.10184}, {"ts": 1769077440000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 59337.8, "quote_volume": 7589.20933, "trades": 62, "taker_buy_volume": 40577.1, "taker_buy_quote": 5189.81969}, {"ts": 1769077500000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 72086.3, "quote_volume": 9209.26222, "trades": 51, "taker_buy_volume": 13204.4, "taker_buy_quote": 1686.20188}, {"ts": 1769077560000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 96641.6, "quote_volume": 12351.79686, "trades": 119, "taker_buy_volume": 74739.3, "taker_buy_quote": 9553.80953}, {"ts": 1769077620000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 33122.8, "quote_volume": 4233.53147, "trades": 59, "taker_buy_volume": 22603.4, "taker_buy_quote": 2888.89146}, {"ts": 1769077680000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 8574.6, "quote_volume": 1097.05094, "trades": 18, "taker_buy_volume": 5712.9, "taker_buy_quote": 731.07099}, {"ts": 1769077740000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 3603.6, "quote_volume": 460.90044, "trades": 11, "taker_buy_volume": 1005.1, "taker_buy_quote": 128.55229}, {"ts": 1769077800000, "open": 0.1279, "high": 0.1279, "low": 0.1276, "close": 0.1278, "volume": 65425.4, "quote_volume": 8358.88313, "trades": 80, "taker_buy_volume": 5356.1, "taker_buy_quote": 684.34314}, {"ts": 1769077860000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 44136.1, "quote_volume": 5629.88176, "trades": 60, "taker_buy_volume": 9238.1, "taker_buy_quote": 1179.02822}, {"ts": 1769077920000, "open": 0.1275, "high": 0.1278, "low": 0.1275, "close": 0.1278, "volume": 110587.4, "quote_volume": 14113.45922, "trades": 76, "taker_buy_volume": 109939.4, "taker_buy_quote": 14030.81343}, {"ts": 1769077980000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 51301.4, "quote_volume": 6548.74806, "trades": 76, "taker_buy_volume": 15576.9, "taker_buy_quote": 1987.72279}, {"ts": 1769078040000, "open": 0.1276, "high": 0.1279, "low": 0.1276, "close": 0.1279, "volume": 26335.0, "quote_volume": 3363.09581, "trades": 46, "taker_buy_volume": 26099.9, "taker_buy_quote": 3333.09705}, {"ts": 1769078100000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 40860.3, "quote_volume": 5226.01574, "trades": 32, "taker_buy_volume": 28834.8, "taker_buy_quote": 3687.97092}, {"ts": 1769078160000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 53920.5, "quote_volume": 6901.3363, "trades": 51, "taker_buy_volume": 38307.6, "taker_buy_quote": 4902.89351}, {"ts": 1769078220000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 7576.9, "quote_volume": 969.41176, "trades": 37, "taker_buy_volume": 2047.5, "taker_buy_quote": 261.91743}, {"ts": 1769078280000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 19986.9, "quote_volume": 2555.84879, "trades": 32, "taker_buy_volume": 1497.2, "taker_buy_quote": 191.37632}, {"ts": 1769078340000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 48368.6, "quote_volume": 6179.73663, "trades": 29, "taker_buy_volume": 22091.3, "taker_buy_quote": 2823.26814}, {"ts": 1769078400000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 9732.0, "quote_volume": 1244.88797, "trades": 19, "taker_buy_volume": 9555.3, "taker_buy_quote": 1222.28804}, {"ts": 1769078460000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 28926.9, "quote_volume": 3699.53911, "trades": 30, "taker_buy_volume": 13770.1, "taker_buy_quote": 1761.19579}, {"ts": 1769078520000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 18766.4, "quote_volume": 2400.04083, "trades": 26, "taker_buy_volume": 14420.3, "taker_buy_quote": 1844.35637}, {"ts": 1769078580000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 3714.2, "quote_volume": 475.04618, "trades": 16, "taker_buy_volume": 1185.4, "taker_buy_quote": 151.61266}, {"ts": 1769078640000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 7801.0, "quote_volume": 997.36309, "trades": 35, "taker_buy_volume": 2206.3, "taker_buy_quote": 282.08138}, {"ts": 1769078700000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 4828.5, "quote_volume": 617.57295, "trades": 13, "taker_buy_volume": 4664.6, "taker_buy_quote": 596.61014}, {"ts": 1769078760000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 23637.9, "quote_volume": 3025.05899, "trades": 44, "taker_buy_volume": 7615.1, "taker_buy_quote": 974.7328}, {"ts": 1769078820000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 11797.0, "quote_volume": 1509.83983, "trades": 14, "taker_buy_volume": 11551.8, "taker_buy_quote": 1478.50327}, {"ts": 1769078880000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 27892.5, "quote_volume": 3569.16927, "trades": 45, "taker_buy_volume": 10353.4, "taker_buy_quote": 1325.26694}, {"ts": 1769078940000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 7034.2, "quote_volume": 899.2859, "trades": 25, "taker_buy_volume": 83.5, "taker_buy_quote": 10.67965}, {"ts": 1769079000000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 3572.3, "quote_volume": 456.18271, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079060000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 58795.2, "quote_volume": 7514.00588, "trades": 41, "taker_buy_volume": 58332.0, "taker_buy_quote": 7454.8296}, {"ts": 1769079120000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 15028.6, "quote_volume": 1920.72266, "trades": 29, "taker_buy_volume": 1753.9, "taker_buy_quote": 224.24166}, {"ts": 1769079180000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 22445.4, "quote_volume": 2867.99701, "trades": 60, "taker_buy_volume": 10343.2, "taker_buy_quote": 1321.94305}, {"ts": 1769079240000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 38992.7, "quote_volume": 4988.83788, "trades": 26, "taker_buy_volume": 38992.7, "taker_buy_quote": 4988.83788}, {"ts": 1769079300000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 3064.0, "quote_volume": 392.1383, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079360000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 78397.7, "quote_volume": 10042.26475, "trades": 75, "taker_buy_volume": 60461.8, "taker_buy_quote": 7744.67596}, {"ts": 1769079420000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 85.8, "quote_volume": 10.99956, "trades": 1, "taker_buy_volume": 85.8, "taker_buy_quote": 10.99956}, {"ts": 1769079480000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 15521.2, "quote_volume": 1988.26024, "trades": 18, "taker_buy_volume": 5142.1, "taker_buy_quote": 658.70301}, {"ts": 1769079540000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 34940.7, "quote_volume": 4475.6537, "trades": 26, "taker_buy_volume": 286.3, "taker_buy_quote": 36.67503}, {"ts": 1769079600000, "open": 0.128, "high": 0.128, "low": 0.1277, "close": 0.1277, "volume": 44126.0, "quote_volume": 5641.28765, "trades": 73, "taker_buy_volume": 2352.9, "taker_buy_quote": 301.1712}, {"ts": 1769079660000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 162301.2, "quote_volume": 20693.61467, "trades": 89, "taker_buy_volume": 27396.5, "taker_buy_quote": 3493.05375}, {"ts": 1769079720000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1278, "volume": 80561.9, "quote_volume": 10289.69583, "trades": 44, "taker_buy_volume": 80561.9, "taker_buy_quote": 10289.69583}, {"ts": 1769079780000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 280.3, "quote_volume": 35.80583, "trades": 6, "taker_buy_volume": 115.2, "taker_buy_quote": 14.72256}, {"ts": 1769079840000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 50264.7, "quote_volume": 6418.82341, "trades": 30, "taker_buy_volume": 41906.7, "taker_buy_quote": 5351.50681}, {"ts": 1769079900000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 56510.4, "quote_volume": 7226.76849, "trades": 65, "taker_buy_volume": 16660.5, "taker_buy_quote": 2130.6645}, {"ts": 1769079960000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 13812.5, "quote_volume": 1765.89827, "trades": 25, "taker_buy_volume": 86.0, "taker_buy_quote": 10.9994}, {"ts": 1769080020000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 530.4, "quote_volume": 67.74904, "trades": 5, "taker_buy_volume": 169.6, "taker_buy_quote": 21.67488}, {"ts": 1769080080000, "open": 0.1277, "high": 0.128, "low": 0.1277, "close": 0.128, "volume": 74481.6, "quote_volume": 9526.79536, "trades": 48, "taker_buy_volume": 67808.2, "taker_buy_quote": 8672.69072}, {"ts": 1769080140000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 4315.4, "quote_volume": 552.3712, "trades": 12, "taker_buy_volume": 4315.4, "taker_buy_quote": 552.3712}, {"ts": 1769080200000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 13105.0, "quote_volume": 1677.53955, "trades": 12, "taker_buy_volume": 995.5, "taker_buy_quote": 127.52355}, {"ts": 1769080260000, "open": 0.128, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 274864.9, "quote_volume": 35155.49257, "trades": 107, "taker_buy_volume": 20932.9, "taker_buy_quote": 2677.39739}, {"ts": 1769080320000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 137801.9, "quote_volume": 17605.01065, "trades": 78, "taker_buy_volume": 126367.4, "taker_buy_quote": 16144.40866}, {"ts": 1769080380000, "open": 0.1278, "high": 0.1278, "low": 0.1272, "close": 0.1273, "volume": 104300.9, "quote_volume": 13286.56326, "trades": 100, "taker_buy_volume": 11314.3, "taker_buy_quote": 1441.80668}, {"ts": 1769080440000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 38401.3, "quote_volume": 4892.71896, "trades": 36, "taker_buy_volume": 35710.7, "taker_buy_quote": 4549.97654}, {"ts": 1769080500000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 48708.0, "quote_volume": 6198.26154, "trades": 48, "taker_buy_volume": 3027.5, "taker_buy_quote": 385.40932}, {"ts": 1769080560000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 11295.6, "quote_volume": 1439.73447, "trades": 38, "taker_buy_volume": 10959.0, "taker_buy_quote": 1396.86377}, {"ts": 1769080620000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 3275.2, "quote_volume": 417.87976, "trades": 15, "taker_buy_volume": 2917.6, "taker_buy_quote": 372.28576}, {"ts": 1769080680000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 5540.3, "quote_volume": 707.29396, "trades": 20, "taker_buy_volume": 5540.3, "taker_buy_quote": 707.29396}, {"ts": 1769080740000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 7940.9, "quote_volume": 1013.52581, "trades": 33, "taker_buy_volume": 2438.9, "taker_buy_quote": 311.20912}, {"ts": 1769080800000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 8337.5, "quote_volume": 1063.86501, "trades": 27, "taker_buy_volume": 5634.6, "taker_buy_quote": 718.98357}, {"ts": 1769080860000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 12299.8, "quote_volume": 1567.39607, "trades": 43, "taker_buy_volume": 4516.7, "taker_buy_quote": 575.69007}, {"ts": 1769080920000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 25906.6, "quote_volume": 3296.41726, "trades": 50, "taker_buy_volume": 5505.6, "taker_buy_quote": 700.51117}, {"ts": 1769080980000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 82820.5, "quote_volume": 10534.18336, "trades": 70, "taker_buy_volume": 76075.7, "taker_buy_quote": 9676.78318}, {"ts": 1769081040000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 49509.4, "quote_volume": 6287.73313, "trades": 26, "taker_buy_volume": 4049.2, "taker_buy_quote": 514.28773}, {"ts": 1769081100000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 72017.1, "quote_volume": 9145.38006, "trades": 67, "taker_buy_volume": 38937.7, "taker_buy_quote": 4945.0879}, {"ts": 1769081160000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 14895.2, "quote_volume": 1891.11152, "trades": 41, "taker_buy_volume": 4387.0, "taker_buy_quote": 557.08164}, {"ts": 1769081220000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 26658.1, "quote_volume": 3382.59376, "trades": 27, "taker_buy_volume": 23182.0, "taker_buy_quote": 2941.80367}, {"ts": 1769081280000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 32724.8, "quote_volume": 4157.32702, "trades": 35, "taker_buy_volume": 28955.6, "taker_buy_quote": 3678.67975}, {"ts": 1769081340000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 2287.9, "quote_volume": 290.55425, "trades": 9, "taker_buy_volume": 2197.4, "taker_buy_quote": 279.0698}, {"ts": 1769081400000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 14190.8, "quote_volume": 1802.59655, "trades": 38, "taker_buy_volume": 9097.9, "taker_buy_quote": 1155.79825}, {"ts": 1769081460000, "open": 0.1272, "high": 0.1273, "low": 0.127, "close": 0.1271, "volume": 173861.9, "quote_volume": 22099.53189, "trades": 112, "taker_buy_volume": 48594.6, "taker_buy_quote": 6177.44297}, {"ts": 1769081520000, "open": 0.1272, "high": 0.1274, "low": 0.1271, "close": 0.1273, "volume": 218311.2, "quote_volume": 27794.78063, "trades": 136, "taker_buy_volume": 129651.5, "taker_buy_quote": 16505.46832}, {"ts": 1769081580000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 15689.7, "quote_volume": 1995.79268, "trades": 23, "taker_buy_volume": 8195.4, "taker_buy_quote": 1042.51772}, {"ts": 1769081640000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 69539.6, "quote_volume": 8839.87209, "trades": 59, "taker_buy_volume": 4497.0, "taker_buy_quote": 571.5687}, {"ts": 1769081700000, "open": 0.1271, "high": 0.1272, "low": 0.1268, "close": 0.1268, "volume": 69635.1, "quote_volume": 8838.86496, "trades": 67, "taker_buy_volume": 3310.0, "taker_buy_quote": 420.78374}, {"ts": 1769081760000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 15917.4, "quote_volume": 2019.86416, "trades": 32, "taker_buy_volume": 15378.4, "taker_buy_quote": 1951.51896}, {"ts": 1769081820000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 20285.4, "quote_volume": 2573.36711, "trades": 45, "taker_buy_volume": 3291.2, "taker_buy_quote": 417.69375}, {"ts": 1769081880000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 5965.7, "quote_volume": 757.09398, "trades": 19, "taker_buy_volume": 3237.4, "taker_buy_quote": 410.87271}, {"ts": 1769081940000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 249123.9, "quote_volume": 31561.65136, "trades": 176, "taker_buy_volume": 91785.4, "taker_buy_quote": 11629.19776}, {"ts": 1769082000000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 52865.6, "quote_volume": 6700.61343, "trades": 69, "taker_buy_volume": 26908.5, "taker_buy_quote": 3409.70813}, {"ts": 1769082060000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 13973.8, "quote_volume": 1771.87784, "trades": 26, "taker_buy_volume": 8816.5, "taker_buy_quote": 1117.9322}, {"ts": 1769082120000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 17660.9, "quote_volume": 2240.99581, "trades": 34, "taker_buy_volume": 16910.0, "taker_buy_quote": 2145.78169}, {"ts": 1769082180000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 10168.0, "quote_volume": 1290.31028, "trades": 14, "taker_buy_volume": 1140.3, "taker_buy_quote": 144.70407}, {"ts": 1769082240000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 81853.5, "quote_volume": 10395.40315, "trades": 59, "taker_buy_volume": 71488.1, "taker_buy_quote": 9078.99735}, {"ts": 1769082300000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 2150.6, "quote_volume": 272.98036, "trades": 11, "taker_buy_volume": 692.2, "taker_buy_quote": 87.9094}, {"ts": 1769082360000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 11132.2, "quote_volume": 1412.67618, "trades": 22, "taker_buy_volume": 5330.9, "taker_buy_quote": 676.49121}, {"ts": 1769082420000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082480000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 10534.4, "quote_volume": 1337.78194, "trades": 22, "taker_buy_volume": 9665.8, "taker_buy_quote": 1227.5566}, {"ts": 1769082540000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 5216.3, "quote_volume": 662.36883, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082600000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 7390.0, "quote_volume": 938.90184, "trades": 8, "taker_buy_volume": 7390.0, "taker_buy_quote": 938.90184}, {"ts": 1769082660000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 8463.8, "quote_volume": 1074.48609, "trades": 20, "taker_buy_volume": 1164.5, "taker_buy_quote": 147.8915}, {"ts": 1769082720000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082780000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 12736.3, "quote_volume": 1616.49495, "trades": 29, "taker_buy_volume": 97.4, "taker_buy_quote": 12.3698}, {"ts": 1769082840000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 29081.4, "quote_volume": 3690.42966, "trades": 24, "taker_buy_volume": 23024.4, "taker_buy_quote": 2921.79636}, {"ts": 1769082900000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 18524.1, "quote_volume": 2350.71735, "trades": 17, "taker_buy_volume": 9259.8, "taker_buy_quote": 1175.07768}, {"ts": 1769082960000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 26608.0, "quote_volume": 3375.34066, "trades": 53, "taker_buy_volume": 5645.9, "taker_buy_quote": 716.24057}, {"ts": 1769083020000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 14009.8, "quote_volume": 1778.15711, "trades": 25, "taker_buy_volume": 5692.4, "taker_buy_quote": 722.67905}, {"ts": 1769083080000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 9125.6, "quote_volume": 1158.17386, "trades": 15, "taker_buy_volume": 4126.5, "taker_buy_quote": 523.78807}, {"ts": 1769083140000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 66273.1, "quote_volume": 8397.90397, "trades": 61, "taker_buy_volume": 33233.8, "taker_buy_quote": 4212.8948}, {"ts": 1769083200000, "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1266, "volume": 264209.4, "quote_volume": 33445.10573, "trades": 135, "taker_buy_volume": 42831.7, "taker_buy_quote": 5423.10295}, {"ts": 1769083260000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 56400.2, "quote_volume": 7146.69038, "trades": 36, "taker_buy_volume": 38084.0, "taker_buy_quote": 4826.02784}, {"ts": 1769083320000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 10655.9, "quote_volume": 1350.27067, "trades": 14, "taker_buy_volume": 2556.5, "taker_buy_quote": 324.08528}, {"ts": 1769083380000, "open": 0.1267, "high": 0.1271, "low": 0.1267, "close": 0.1271, "volume": 189467.9, "quote_volume": 24048.76569, "trades": 75, "taker_buy_volume": 167434.0, "taker_buy_quote": 21252.70306}, {"ts": 1769083440000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 26615.9, "quote_volume": 3380.20528, "trades": 19, "taker_buy_volume": 125.9, "taker_buy_quote": 15.9893}, {"ts": 1769083500000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 4134.8, "quote_volume": 524.65951, "trades": 26, "taker_buy_volume": 653.2, "taker_buy_quote": 82.89903}, {"ts": 1769083560000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 8465.1, "quote_volume": 1073.78907, "trades": 12, "taker_buy_volume": 4143.9, "taker_buy_quote": 525.86091}, {"ts": 1769083620000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 19289.6, "quote_volume": 2447.93763, "trades": 37, "taker_buy_volume": 16254.5, "taker_buy_quote": 2062.78344}, {"ts": 1769083680000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 5486.6, "quote_volume": 696.25843, "trades": 5, "taker_buy_volume": 88.9, "taker_buy_quote": 11.2903}, {"ts": 1769083740000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 3209.3, "quote_volume": 407.42381, "trades": 11, "taker_buy_volume": 1243.1, "taker_buy_quote": 157.91303}, {"ts": 1769083800000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 37765.6, "quote_volume": 4794.93115, "trades": 29, "taker_buy_volume": 4245.5, "taker_buy_quote": 539.1785}, {"ts": 1769083860000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 11806.2, "quote_volume": 1499.38741, "trades": 23, "taker_buy_volume": 162.4, "taker_buy_quote": 20.63404}, {"ts": 1769083920000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 7385.2, "quote_volume": 937.66526, "trades": 21, "taker_buy_volume": 4537.8, "taker_buy_quote": 576.3302}, {"ts": 1769083980000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 2318.0, "quote_volume": 294.43202, "trades": 8, "taker_buy_volume": 460.2, "taker_buy_quote": 58.49142}, {"ts": 1769084040000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 8401.1, "quote_volume": 1067.75041, "trades": 3, "taker_buy_volume": 8107.1, "taker_buy_quote": 1030.41241}, {"ts": 1769084100000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 58998.0, "quote_volume": 7497.54851, "trades": 53, "taker_buy_volume": 45476.1, "taker_buy_quote": 5779.40106}, {"ts": 1769084160000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 19414.7, "quote_volume": 2469.5418, "trades": 16, "taker_buy_volume": 19334.3, "taker_buy_quote": 2459.32296}, {"ts": 1769084220000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 397274.3, "quote_volume": 50494.89876, "trades": 118, "taker_buy_volume": 91015.1, "taker_buy_quote": 11568.01921}, {"ts": 1769084280000, "open": 0.127, "high": 0.127, "low": 0.1267, "close": 0.1268, "volume": 183732.3, "quote_volume": 23307.70453, "trades": 101, "taker_buy_volume": 31252.2, "taker_buy_quote": 3962.86011}, {"ts": 1769084340000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 12121.5, "quote_volume": 1538.24275, "trades": 32, "taker_buy_volume": 9827.4, "taker_buy_quote": 1247.12146}, {"ts": 1769084400000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 14717.3, "quote_volume": 1867.64127, "trades": 20, "taker_buy_volume": 14653.7, "taker_buy_quote": 1859.57043}, {"ts": 1769084460000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 3582.5, "quote_volume": 454.98248, "trades": 16, "taker_buy_volume": 2866.0, "taker_buy_quote": 363.98698}, {"ts": 1769084520000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 2129.5, "quote_volume": 270.70268, "trades": 11, "taker_buy_volume": 1617.5, "taker_buy_quote": 205.62748}, {"ts": 1769084580000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 1427.2, "quote_volume": 181.38062, "trades": 12, "taker_buy_volume": 86.5, "taker_buy_quote": 10.99415}, {"ts": 1769084640000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084700000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 19250.5, "quote_volume": 2443.09386, "trades": 46, "taker_buy_volume": 14370.0, "taker_buy_quote": 1823.62979}, {"ts": 1769084760000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 19472.7, "quote_volume": 2469.6311, "trades": 29, "taker_buy_volume": 4927.4, "taker_buy_quote": 625.28706}, {"ts": 1769084820000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084880000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 2428.9, "quote_volume": 308.27071, "trades": 10, "taker_buy_volume": 1908.2, "taker_buy_quote": 242.19388}, {"ts": 1769084940000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 41599.1, "quote_volume": 5281.20049, "trades": 30, "taker_buy_volume": 22747.0, "taker_buy_quote": 2888.869}, {"ts": 1769085000000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 12141.9, "quote_volume": 1541.39744, "trades": 23, "taker_buy_volume": 5843.3, "taker_buy_quote": 742.0991}, {"ts": 1769085060000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 84813.8, "quote_volume": 10769.06876, "trades": 56, "taker_buy_volume": 3509.0, "taker_buy_quote": 445.67913}, {"ts": 1769085120000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 80835.1, "quote_volume": 10278.81911, "trades": 73, "taker_buy_volume": 50047.1, "taker_buy_quote": 6362.61097}, {"ts": 1769085180000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 29186.9, "quote_volume": 3712.56387, "trades": 20, "taker_buy_volume": 28118.8, "taker_buy_quote": 3576.71136}, {"ts": 1769085240000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 99393.6, "quote_volume": 12650.10108, "trades": 94, "taker_buy_volume": 81415.4, "taker_buy_quote": 10363.85033}, {"ts": 1769085300000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 64477.6, "quote_volume": 8189.18796, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085360000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 47247.9, "quote_volume": 6000.47465, "trades": 19, "taker_buy_volume": 46111.0, "taker_buy_quote": 5856.097}, {"ts": 1769085420000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 13484.3, "quote_volume": 1712.51533, "trades": 15, "taker_buy_volume": 12889.4, "taker_buy_quote": 1636.96303}, {"ts": 1769085480000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 1915.7, "quote_volume": 243.40609, "trades": 11, "taker_buy_volume": 1121.9, "taker_buy_quote": 142.59349}, {"ts": 1769085540000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 9710.3, "quote_volume": 1233.24533, "trades": 16, "taker_buy_volume": 2014.6, "taker_buy_quote": 255.89639}, {"ts": 1769085600000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1268, "volume": 71430.2, "quote_volume": 9049.30926, "trades": 79, "taker_buy_volume": 20996.8, "taker_buy_quote": 2659.21405}, {"ts": 1769085660000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 20235.3, "quote_volume": 2563.71745, "trades": 35, "taker_buy_volume": 3858.2, "taker_buy_quote": 488.8739}, {"ts": 1769085720000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 9981.2, "quote_volume": 1265.50994, "trades": 8, "taker_buy_volume": 9823.7, "taker_buy_quote": 1245.55469}, {"ts": 1769085780000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 3981.1, "quote_volume": 504.79366, "trades": 18, "taker_buy_volume": 2882.9, "taker_buy_quote": 365.55172}, {"ts": 1769085840000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 12936.7, "quote_volume": 1641.65951, "trades": 25, "taker_buy_volume": 12277.4, "taker_buy_quote": 1558.01186}, {"ts": 1769085900000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 100648.8, "quote_volume": 12763.30355, "trades": 95, "taker_buy_volume": 29007.9, "taker_buy_quote": 3678.21885}, {"ts": 1769085960000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 13680.2, "quote_volume": 1736.44414, "trades": 34, "taker_buy_volume": 6775.1, "taker_buy_quote": 860.19498}, {"ts": 1769086020000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 7881.4, "quote_volume": 1000.14966, "trades": 23, "taker_buy_volume": 6826.4, "taker_buy_quote": 866.27016}, {"ts": 1769086080000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 2383.2, "quote_volume": 302.42808, "trades": 8, "taker_buy_volume": 2383.2, "taker_buy_quote": 302.42808}, {"ts": 1769086140000, "open": 0.1269, "high": 0.127, "low": 0.1267, "close": 0.1269, "volume": 40547.5, "quote_volume": 5141.68145, "trades": 46, "taker_buy_volume": 18810.6, "taker_buy_quote": 2386.26909}, {"ts": 1769086200000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 10769.0, "quote_volume": 1367.71496, "trades": 52, "taker_buy_volume": 5205.7, "taker_buy_quote": 661.17586}, {"ts": 1769086260000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 4251.5, "quote_volume": 539.79434, "trades": 25, "taker_buy_volume": 1323.6, "taker_buy_quote": 168.12374}, {"ts": 1769086320000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 9414.0, "quote_volume": 1195.63503, "trades": 23, "taker_buy_volume": 8041.5, "taker_buy_quote": 1021.32753}, {"ts": 1769086380000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 28987.0, "quote_volume": 3684.31374, "trades": 48, "taker_buy_volume": 25027.3, "taker_buy_quote": 3181.04451}, {"ts": 1769086440000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 51714.3, "quote_volume": 6568.19178, "trades": 37, "taker_buy_volume": 1411.8, "taker_buy_quote": 179.43978}, {"ts": 1769086500000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 195916.5, "quote_volume": 24862.75454, "trades": 40, "taker_buy_volume": 2819.4, "taker_buy_quote": 357.83186}, {"ts": 1769086560000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 416.3, "quote_volume": 52.845, "trades": 5, "taker_buy_volume": 165.3, "taker_buy_quote": 20.9931}, {"ts": 1769086620000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 26255.4, "quote_volume": 3332.93506, "trades": 39, "taker_buy_volume": 25018.0, "taker_buy_quote": 3175.909}, {"ts": 1769086680000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 358.4, "quote_volume": 45.48741, "trades": 3, "taker_buy_volume": 64.5, "taker_buy_quote": 8.1915}, {"ts": 1769086740000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 171.5, "quote_volume": 21.77193, "trades": 5, "taker_buy_volume": 85.8, "taker_buy_quote": 10.8966}, {"ts": 1769086800000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 39129.6, "quote_volume": 4965.63924, "trades": 57, "taker_buy_volume": 34036.7, "taker_buy_quote": 4319.56296}, {"ts": 1769086860000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 6345.6, "quote_volume": 805.89841, "trades": 27, "taker_buy_volume": 1359.1, "taker_buy_quote": 172.62871}, {"ts": 1769086920000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 60458.4, "quote_volume": 7678.62052, "trades": 31, "taker_buy_volume": 33011.6, "taker_buy_quote": 4192.87692}, {"ts": 1769086980000, "open": 0.127, "high": 0.1271, "low": 0.1268, "close": 0.1269, "volume": 14313.4, "quote_volume": 1817.32203, "trades": 44, "taker_buy_volume": 1798.4, "taker_buy_quote": 228.25489}, {"ts": 1769087040000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 7038.7, "quote_volume": 893.38355, "trades": 36, "taker_buy_volume": 3846.9, "taker_buy_quote": 488.38349}, {"ts": 1769087100000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 21627.1, "quote_volume": 2744.39789, "trades": 38, "taker_buy_volume": 3188.6, "taker_buy_quote": 404.71208}, {"ts": 1769087160000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 10515.7, "quote_volume": 1334.40205, "trades": 20, "taker_buy_volume": 9140.7, "taker_buy_quote": 1159.95483}, {"ts": 1769087220000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 15624.8, "quote_volume": 1982.71305, "trades": 32, "taker_buy_volume": 3147.1, "taker_buy_quote": 399.4387}, {"ts": 1769087280000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 3350.4, "quote_volume": 425.15515, "trades": 20, "taker_buy_volume": 1155.4, "taker_buy_quote": 146.62659}, {"ts": 1769087340000, "open": 0.1268, "high": 0.1269, "low": 0.1266, "close": 0.1266, "volume": 94005.1, "quote_volume": 11919.50398, "trades": 60, "taker_buy_volume": 21304.7, "taker_buy_quote": 2701.44226}, {"ts": 1769087400000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 1383.2, "quote_volume": 175.21185, "trades": 11, "taker_buy_volume": 987.3, "taker_buy_quote": 125.09091}, {"ts": 1769087460000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 930.3, "quote_volume": 117.82333, "trades": 10, "taker_buy_volume": 473.5, "taker_buy_quote": 59.99245}, {"ts": 1769087520000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 142.4, "quote_volume": 18.03409, "trades": 2, "taker_buy_volume": 62.5, "taker_buy_quote": 7.91875}, {"ts": 1769087580000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 2342.7, "quote_volume": 296.85132, "trades": 18, "taker_buy_volume": 2280.3, "taker_buy_quote": 288.94524}, {"ts": 1769087640000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 3390.2, "quote_volume": 429.72857, "trades": 19, "taker_buy_volume": 1902.3, "taker_buy_quote": 241.21164}, {"ts": 1769087700000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 2925.7, "quote_volume": 371.18681, "trades": 22, "taker_buy_volume": 2925.7, "taker_buy_quote": 371.18681}, {"ts": 1769087760000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 10721.7, "quote_volume": 1360.6305, "trades": 25, "taker_buy_volume": 9330.2, "taker_buy_quote": 1184.04915}, {"ts": 1769087820000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 8881.1, "quote_volume": 1126.677, "trades": 35, "taker_buy_volume": 2016.9, "taker_buy_quote": 255.77352}, {"ts": 1769087880000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 24716.1, "quote_volume": 3134.00346, "trades": 31, "taker_buy_volume": 12993.1, "taker_buy_quote": 1647.53322}, {"ts": 1769087940000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 14327.9, "quote_volume": 1815.35108, "trades": 33, "taker_buy_volume": 1371.9, "taker_buy_quote": 173.82588}, {"ts": 1769088000000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 23344.6, "quote_volume": 2956.67293, "trades": 31, "taker_buy_volume": 3300.0, "taker_buy_quote": 418.19596}, {"ts": 1769088060000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 292.9, "quote_volume": 37.12626, "trades": 5, "taker_buy_volume": 158.3, "taker_buy_quote": 20.07244}, {"ts": 1769088120000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 1081.3, "quote_volume": 137.05764, "trades": 5, "taker_buy_volume": 569.3, "taker_buy_quote": 72.18724}, {"ts": 1769088180000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 2860.7, "quote_volume": 362.71045, "trades": 20, "taker_buy_volume": 1579.3, "taker_buy_quote": 200.25524}, {"ts": 1769088240000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 1486.5, "quote_volume": 188.65027, "trades": 15, "taker_buy_volume": 1407.9, "taker_buy_quote": 178.67593}, {"ts": 1769088300000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 6406.1, "quote_volume": 813.88029, "trades": 23, "taker_buy_volume": 5079.7, "taker_buy_quote": 645.42749}, {"ts": 1769088360000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 13714.3, "quote_volume": 1742.69509, "trades": 34, "taker_buy_volume": 8612.7, "taker_buy_quote": 1094.68224}, {"ts": 1769088420000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 10704.5, "quote_volume": 1361.03677, "trades": 15, "taker_buy_volume": 9560.7, "taker_buy_quote": 1215.67708}, {"ts": 1769088480000, "open": 0.1271, "high": 0.1275, "low": 0.1271, "close": 0.1274, "volume": 84132.6, "quote_volume": 10714.35646, "trades": 60, "taker_buy_volume": 82062.4, "taker_buy_quote": 10450.61298}, {"ts": 1769088540000, "open": 0.1275, "high": 0.1277, "low": 0.1274, "close": 0.1276, "volume": 41991.4, "quote_volume": 5355.41286, "trades": 51, "taker_buy_volume": 34432.2, "taker_buy_quote": 4391.60579}, {"ts": 1769088600000, "open": 0.1277, "high": 0.1281, "low": 0.1275, "close": 0.1279, "volume": 217651.7, "quote_volume": 27816.16097, "trades": 125, "taker_buy_volume": 180219.4, "taker_buy_quote": 23032.7186}, {"ts": 1769088660000, "open": 0.1279, "high": 0.1279, "low": 0.1273, "close": 0.1273, "volume": 76367.3, "quote_volume": 9752.18339, "trades": 134, "taker_buy_volume": 57708.3, "taker_buy_quote": 7373.36232}, {"ts": 1769088720000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 465973.3, "quote_volume": 59278.69494, "trades": 259, "taker_buy_volume": 260807.3, "taker_buy_quote": 33186.9598}, {"ts": 1769088780000, "open": 0.1272, "high": 0.1272, "low": 0.1267, "close": 0.1268, "volume": 220824.9, "quote_volume": 28018.12795, "trades": 114, "taker_buy_volume": 11324.8, "taker_buy_quote": 1436.1003}, {"ts": 1769088840000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 58409.5, "quote_volume": 7417.9001, "trades": 73, "taker_buy_volume": 48698.2, "taker_buy_quote": 6184.62393}, {"ts": 1769088900000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 10408.5, "quote_volume": 1321.99201, "trades": 42, "taker_buy_volume": 2338.3, "taker_buy_quote": 297.09249}, {"ts": 1769088960000, "open": 0.127, "high": 0.1271, "low": 0.1268, "close": 0.1269, "volume": 57259.9, "quote_volume": 7269.91629, "trades": 98, "taker_buy_volume": 36842.0, "taker_buy_quote": 4678.72128}, {"ts": 1769089020000, "open": 0.1269, "high": 0.1272, "low": 0.1269, "close": 0.1269, "volume": 125483.9, "quote_volume": 15929.21513, "trades": 125, "taker_buy_volume": 27661.5, "taker_buy_quote": 3513.71642}, {"ts": 1769089080000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 19762.2, "quote_volume": 2507.0577, "trades": 45, "taker_buy_volume": 4849.3, "taker_buy_quote": 615.37617}, {"ts": 1769089140000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 8888.8, "quote_volume": 1126.69993, "trades": 26, "taker_buy_volume": 2990.2, "taker_buy_quote": 379.22712}, {"ts": 1769089200000, "open": 0.1267, "high": 0.1269, "low": 0.1265, "close": 0.1267, "volume": 152149.0, "quote_volume": 19266.78211, "trades": 135, "taker_buy_volume": 72501.5, "taker_buy_quote": 9180.52738}, {"ts": 1769089260000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 63302.4, "quote_volume": 8019.55085, "trades": 70, "taker_buy_volume": 48496.1, "taker_buy_quote": 6144.53485}, {"ts": 1769089320000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1263, "volume": 85955.3, "quote_volume": 10866.75714, "trades": 94, "taker_buy_volume": 11687.8, "taker_buy_quote": 1477.73329}, {"ts": 1769089380000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 34788.7, "quote_volume": 4395.34502, "trades": 70, "taker_buy_volume": 9443.7, "taker_buy_quote": 1193.57251}, {"ts": 1769089440000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 15403.3, "quote_volume": 1945.19644, "trades": 77, "taker_buy_volume": 6412.2, "taker_buy_quote": 810.07947}, {"ts": 1769089500000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 138302.0, "quote_volume": 17470.44224, "trades": 79, "taker_buy_volume": 11314.0, "taker_buy_quote": 1430.59399}, {"ts": 1769089560000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 25034.3, "quote_volume": 3166.43921, "trades": 81, "taker_buy_volume": 10954.3, "taker_buy_quote": 1385.85126}, {"ts": 1769089620000, "open": 0.1264, "high": 0.1268, "low": 0.1263, "close": 0.1268, "volume": 15265.2, "quote_volume": 1932.01935, "trades": 64, "taker_buy_volume": 10740.4, "taker_buy_quote": 1360.26654}, {"ts": 1769089680000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 9013.4, "quote_volume": 1141.37311, "trades": 41, "taker_buy_volume": 2695.3, "taker_buy_quote": 341.22498}, {"ts": 1769089740000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1266, "volume": 5620.1, "quote_volume": 711.93238, "trades": 30, "taker_buy_volume": 4211.2, "taker_buy_quote": 533.46176}, {"ts": 1769089800000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 17972.0, "quote_volume": 2275.2552, "trades": 45, "taker_buy_volume": 9973.2, "taker_buy_quote": 1262.60712}, {"ts": 1769089860000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 11455.2, "quote_volume": 1450.23952, "trades": 35, "taker_buy_volume": 1686.1, "taker_buy_quote": 213.50355}, {"ts": 1769089920000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 11448.6, "quote_volume": 1447.79327, "trades": 38, "taker_buy_volume": 2668.8, "taker_buy_quote": 337.52774}, {"ts": 1769089980000, "open": 0.1264, "high": 0.1264, "low": 0.1259, "close": 0.1259, "volume": 215291.9, "quote_volume": 27138.57124, "trades": 213, "taker_buy_volume": 39673.3, "taker_buy_quote": 4996.60995}, {"ts": 1769090040000, "open": 0.126, "high": 0.1263, "low": 0.1259, "close": 0.1263, "volume": 35854.3, "quote_volume": 4524.29685, "trades": 91, "taker_buy_volume": 28974.8, "taker_buy_quote": 3657.39128}, {"ts": 1769090100000, "open": 0.1262, "high": 0.1263, "low": 0.1259, "close": 0.126, "volume": 57250.5, "quote_volume": 7222.16094, "trades": 127, "taker_buy_volume": 7767.8, "taker_buy_quote": 980.66715}, {"ts": 1769090160000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 28132.9, "quote_volume": 3544.74518, "trades": 45, "taker_buy_volume": 25204.7, "taker_buy_quote": 3175.81764}, {"ts": 1769090220000, "open": 0.1259, "high": 0.1262, "low": 0.1259, "close": 0.1261, "volume": 35824.8, "quote_volume": 4516.14326, "trades": 65, "taker_buy_volume": 31741.5, "taker_buy_quote": 4001.28996}, {"ts": 1769090280000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 28847.6, "quote_volume": 3630.41665, "trades": 88, "taker_buy_volume": 18805.4, "taker_buy_quote": 2366.59705}, {"ts": 1769090340000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 26194.5, "quote_volume": 3298.14656, "trades": 52, "taker_buy_volume": 6578.0, "taker_buy_quote": 828.63689}, {"ts": 1769090400000, "open": 0.1258, "high": 0.1259, "low": 0.1254, "close": 0.1256, "volume": 170560.2, "quote_volume": 21430.00463, "trades": 162, "taker_buy_volume": 92474.0, "taker_buy_quote": 11624.1334}, {"ts": 1769090460000, "open": 0.1256, "high": 0.1258, "low": 0.1255, "close": 0.1258, "volume": 7710.9, "quote_volume": 969.04321, "trades": 49, "taker_buy_volume": 5708.1, "taker_buy_quote": 717.56263}, {"ts": 1769090520000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 17673.8, "quote_volume": 2221.78376, "trades": 63, "taker_buy_volume": 13739.1, "taker_buy_quote": 1727.08043}, {"ts": 1769090580000, "open": 0.1258, "high": 0.1258, "low": 0.1255, "close": 0.1256, "volume": 11699.3, "quote_volume": 1470.33481, "trades": 30, "taker_buy_volume": 2520.1, "taker_buy_quote": 316.53331}, {"ts": 1769090640000, "open": 0.1257, "high": 0.126, "low": 0.1257, "close": 0.126, "volume": 15184.6, "quote_volume": 1909.58649, "trades": 40, "taker_buy_volume": 14653.7, "taker_buy_quote": 1842.85236}, {"ts": 1769090700000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 17530.1, "quote_volume": 2206.78889, "trades": 28, "taker_buy_volume": 5340.9, "taker_buy_quote": 672.30582}, {"ts": 1769090760000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 13381.4, "quote_volume": 1685.07751, "trades": 24, "taker_buy_volume": 11497.9, "taker_buy_quote": 1447.75651}, {"ts": 1769090820000, "open": 0.126, "high": 0.1262, "low": 0.1259, "close": 0.1262, "volume": 184625.8, "quote_volume": 23285.14246, "trades": 78, "taker_buy_volume": 160426.7, "taker_buy_quote": 20233.12476}, {"ts": 1769090880000, "open": 0.1262, "high": 0.1262, "low": 0.1259, "close": 0.1259, "volume": 14965.6, "quote_volume": 1887.05709, "trades": 41, "taker_buy_volume": 5369.6, "taker_buy_quote": 677.11868}, {"ts": 1769090940000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 5669.4, "quote_volume": 714.32795, "trades": 26, "taker_buy_volume": 3719.0, "taker_buy_quote": 468.60222}, {"ts": 1769091000000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 13586.2, "quote_volume": 1712.37774, "trades": 24, "taker_buy_volume": 7502.9, "taker_buy_quote": 945.98435}, {"ts": 1769091060000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 11928.5, "quote_volume": 1504.91989, "trades": 37, "taker_buy_volume": 6513.5, "taker_buy_quote": 821.58628}, {"ts": 1769091120000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 38023.4, "quote_volume": 4795.67657, "trades": 39, "taker_buy_volume": 33981.0, "taker_buy_quote": 4285.92273}, {"ts": 1769091180000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 57043.7, "quote_volume": 7202.99885, "trades": 38, "taker_buy_volume": 40206.8, "taker_buy_quote": 5078.11884}, {"ts": 1769091240000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 44964.6, "quote_volume": 5670.97162, "trades": 33, "taker_buy_volume": 43615.8, "taker_buy_quote": 5500.88794}, {"ts": 1769091300000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 43949.0, "quote_volume": 5539.48044, "trades": 53, "taker_buy_volume": 545.6, "taker_buy_quote": 68.7456}, {"ts": 1769091360000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 1172.7, "quote_volume": 147.75321, "trades": 7, "taker_buy_volume": 87.3, "taker_buy_quote": 10.9998}, {"ts": 1769091420000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 61723.4, "quote_volume": 7776.9534, "trades": 55, "taker_buy_volume": 31297.3, "taker_buy_quote": 3946.15751}, {"ts": 1769091480000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 139361.4, "quote_volume": 17549.42509, "trades": 51, "taker_buy_volume": 36930.0, "taker_buy_quote": 4649.92488}, {"ts": 1769091540000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 59985.4, "quote_volume": 7552.39767, "trades": 30, "taker_buy_volume": 3254.0, "taker_buy_quote": 409.91441}, {"ts": 1769091600000, "open": 0.126, "high": 0.126, "low": 0.1255, "close": 0.1256, "volume": 341717.8, "quote_volume": 42966.89708, "trades": 158, "taker_buy_volume": 87935.1, "taker_buy_quote": 11053.58192}, {"ts": 1769091660000, "open": 0.1256, "high": 0.1256, "low": 0.1252, "close": 0.1253, "volume": 137028.3, "quote_volume": 17175.36473, "trades": 126, "taker_buy_volume": 28131.6, "taker_buy_quote": 3524.40934}, {"ts": 1769091720000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 8347.7, "quote_volume": 1046.8022, "trades": 15, "taker_buy_volume": 4173.3, "taker_buy_quote": 523.35747}, {"ts": 1769091780000, "open": 0.1254, "high": 0.1254, "low": 0.125, "close": 0.1252, "volume": 288725.7, "quote_volume": 36143.82139, "trades": 159, "taker_buy_volume": 81298.2, "taker_buy_quote": 10178.79627}, {"ts": 1769091840000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 76956.9, "quote_volume": 9628.46441, "trades": 62, "taker_buy_volume": 29802.6, "taker_buy_quote": 3729.11583}, {"ts": 1769091900000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 57382.7, "quote_volume": 7189.78288, "trades": 100, "taker_buy_volume": 37733.4, "taker_buy_quote": 4727.95179}, {"ts": 1769091960000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 39195.5, "quote_volume": 4914.91597, "trades": 59, "taker_buy_volume": 27644.3, "taker_buy_quote": 3467.18117}, {"ts": 1769092020000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 8772.0, "quote_volume": 1100.35551, "trades": 25, "taker_buy_volume": 3467.1, "taker_buy_quote": 435.12105}, {"ts": 1769092080000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 92315.1, "quote_volume": 11576.12223, "trades": 65, "taker_buy_volume": 38942.9, "taker_buy_quote": 4883.43966}, {"ts": 1769092140000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 50587.4, "quote_volume": 6334.01944, "trades": 74, "taker_buy_volume": 16914.6, "taker_buy_quote": 2117.90097}, {"ts": 1769092200000, "open": 0.1253, "high": 0.1261, "low": 0.1253, "close": 0.126, "volume": 192694.2, "quote_volume": 24221.81827, "trades": 203, "taker_buy_volume": 158890.4, "taker_buy_quote": 19973.8542}, {"ts": 1769092260000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 76499.2, "quote_volume": 9640.89967, "trades": 127, "taker_buy_volume": 47266.7, "taker_buy_quote": 5958.20696}, {"ts": 1769092320000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 111696.0, "quote_volume": 14059.12366, "trades": 139, "taker_buy_volume": 46286.8, "taker_buy_quote": 5826.08437}, {"ts": 1769092380000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 63309.5, "quote_volume": 7957.59273, "trades": 114, "taker_buy_volume": 25269.7, "taker_buy_quote": 3176.89545}, {"ts": 1769092440000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 19372.0, "quote_volume": 2434.78099, "trades": 70, "taker_buy_volume": 4016.4, "taker_buy_quote": 504.86824}, {"ts": 1769092500000, "open": 0.1256, "high": 0.1257, "low": 0.125, "close": 0.1251, "volume": 267806.7, "quote_volume": 33553.88715, "trades": 289, "taker_buy_volume": 104158.9, "taker_buy_quote": 13048.44834}, {"ts": 1769092560000, "open": 0.1251, "high": 0.1252, "low": 0.1246, "close": 0.1248, "volume": 559579.0, "quote_volume": 69887.1742, "trades": 393, "taker_buy_volume": 303183.4, "taker_buy_quote": 37879.51567}, {"ts": 1769092620000, "open": 0.1249, "high": 0.1252, "low": 0.1247, "close": 0.1252, "volume": 120846.1, "quote_volume": 15101.23273, "trades": 191, "taker_buy_volume": 79687.2, "taker_buy_quote": 9962.20503}, {"ts": 1769092680000, "open": 0.1252, "high": 0.1259, "low": 0.1252, "close": 0.1259, "volume": 308495.8, "quote_volume": 38751.59496, "trades": 239, "taker_buy_volume": 246419.1, "taker_buy_quote": 30956.00378}, {"ts": 1769092740000, "open": 0.1259, "high": 0.126, "low": 0.1255, "close": 0.1255, "volume": 95470.9, "quote_volume": 12016.59018, "trades": 106, "taker_buy_volume": 42854.8, "taker_buy_quote": 5399.53645}, {"ts": 1769092800000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 121447.6, "quote_volume": 15252.71916, "trades": 120, "taker_buy_volume": 54243.7, "taker_buy_quote": 6813.00872}, {"ts": 1769092860000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 58539.5, "quote_volume": 7348.25462, "trades": 120, "taker_buy_volume": 25340.3, "taker_buy_quote": 3181.32589}, {"ts": 1769092920000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1254, "volume": 118620.9, "quote_volume": 14857.95201, "trades": 80, "taker_buy_volume": 11212.0, "taker_buy_quote": 1404.79301}, {"ts": 1769092980000, "open": 0.1254, "high": 0.1255, "low": 0.125, "close": 0.125, "volume": 328225.2, "quote_volume": 41104.40054, "trades": 257, "taker_buy_volume": 85000.9, "taker_buy_quote": 10641.38088}, {"ts": 1769093040000, "open": 0.125, "high": 0.1253, "low": 0.1249, "close": 0.1253, "volume": 32947.7, "quote_volume": 4120.60291, "trades": 112, "taker_buy_volume": 7792.5, "taker_buy_quote": 975.5112}, {"ts": 1769093100000, "open": 0.1252, "high": 0.1253, "low": 0.1247, "close": 0.1247, "volume": 137833.6, "quote_volume": 17213.65747, "trades": 172, "taker_buy_volume": 19250.4, "taker_buy_quote": 2405.19633}, {"ts": 1769093160000, "open": 0.1247, "high": 0.1248, "low": 0.1244, "close": 0.1245, "volume": 151585.4, "quote_volume": 18879.91166, "trades": 217, "taker_buy_volume": 46605.0, "taker_buy_quote": 5803.12101}, {"ts": 1769093220000, "open": 0.1245, "high": 0.1246, "low": 0.1241, "close": 0.1245, "volume": 299275.7, "quote_volume": 37178.97774, "trades": 269, "taker_buy_volume": 134828.3, "taker_buy_quote": 16750.57796}, {"ts": 1769093280000, "open": 0.1245, "high": 0.1245, "low": 0.1242, "close": 0.1243, "volume": 91559.2, "quote_volume": 11378.37431, "trades": 121, "taker_buy_volume": 12562.1, "taker_buy_quote": 1560.46622}, {"ts": 1769093340000, "open": 0.1243, "high": 0.1243, "low": 0.1239, "close": 0.1241, "volume": 189242.0, "quote_volume": 23469.13534, "trades": 145, "taker_buy_volume": 44694.4, "taker_buy_quote": 5544.59986}, {"ts": 1769093400000, "open": 0.124, "high": 0.1241, "low": 0.1238, "close": 0.1241, "volume": 82645.6, "quote_volume": 10251.34962, "trades": 130, "taker_buy_volume": 42362.3, "taker_buy_quote": 5255.10284}, {"ts": 1769093460000, "open": 0.1241, "high": 0.1245, "low": 0.124, "close": 0.1245, "volume": 106965.7, "quote_volume": 13305.2549, "trades": 133, "taker_buy_volume": 67350.5, "taker_buy_quote": 8381.4292}, {"ts": 1769093520000, "open": 0.1244, "high": 0.1247, "low": 0.1243, "close": 0.1243, "volume": 69794.5, "quote_volume": 8691.3689, "trades": 134, "taker_buy_volume": 16885.8, "taker_buy_quote": 2102.68676}, {"ts": 1769093580000, "open": 0.1244, "high": 0.1248, "low": 0.1244, "close": 0.1248, "volume": 70501.1, "quote_volume": 8788.45245, "trades": 107, "taker_buy_volume": 65439.0, "taker_buy_quote": 8157.90128}, {"ts": 1769093640000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 21214.6, "quote_volume": 2644.87354, "trades": 70, "taker_buy_volume": 13483.9, "taker_buy_quote": 1681.18394}, {"ts": 1769093700000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 35338.0, "quote_volume": 4403.1709, "trades": 95, "taker_buy_volume": 17664.5, "taker_buy_quote": 2201.91183}, {"ts": 1769093760000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 14366.4, "quote_volume": 1786.62399, "trades": 49, "taker_buy_volume": 8304.9, "taker_buy_quote": 1032.79916}, {"ts": 1769093820000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 50645.3, "quote_volume": 6300.77635, "trades": 63, "taker_buy_volume": 6552.9, "taker_buy_quote": 815.72095}, {"ts": 1769093880000, "open": 0.1243, "high": 0.1246, "low": 0.1243, "close": 0.1245, "volume": 15222.2, "quote_volume": 1893.05914, "trades": 46, "taker_buy_volume": 12592.8, "taker_buy_quote": 1565.93404}, {"ts": 1769093940000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 14040.1, "quote_volume": 1746.94087, "trades": 40, "taker_buy_volume": 2053.1, "taker_buy_quote": 255.50429}, {"ts": 1769094000000, "open": 0.1244, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 91188.9, "quote_volume": 11340.23878, "trades": 124, "taker_buy_volume": 69408.7, "taker_buy_quote": 8632.92079}, {"ts": 1769094060000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 97537.8, "quote_volume": 12168.79183, "trades": 111, "taker_buy_volume": 68416.1, "taker_buy_quote": 8536.83942}, {"ts": 1769094120000, "open": 0.1246, "high": 0.1246, "low": 0.124, "close": 0.1241, "volume": 25586.1, "quote_volume": 3182.47024, "trades": 57, "taker_buy_volume": 5814.3, "taker_buy_quote": 721.66719}, {"ts": 1769094180000, "open": 0.1241, "high": 0.1244, "low": 0.124, "close": 0.1244, "volume": 54273.1, "quote_volume": 6743.71742, "trades": 92, "taker_buy_volume": 43274.3, "taker_buy_quote": 5377.60829}, {"ts": 1769094240000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 104907.1, "quote_volume": 13074.41441, "trades": 83, "taker_buy_volume": 61339.9, "taker_buy_quote": 7645.87026}, {"ts": 1769094300000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 24030.7, "quote_volume": 2992.5901, "trades": 54, "taker_buy_volume": 18588.1, "taker_buy_quote": 2314.90277}, {"ts": 1769094360000, "open": 0.1245, "high": 0.1245, "low": 0.1241, "close": 0.1244, "volume": 207624.5, "quote_volume": 25827.03752, "trades": 104, "taker_buy_volume": 162264.1, "taker_buy_quote": 20184.81707}, {"ts": 1769094420000, "open": 0.1244, "high": 0.1244, "low": 0.124, "close": 0.1244, "volume": 246954.2, "quote_volume": 30636.89752, "trades": 101, "taker_buy_volume": 48119.7, "taker_buy_quote": 5977.44544}, {"ts": 1769094480000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 155996.0, "quote_volume": 19439.91301, "trades": 148, "taker_buy_volume": 109010.6, "taker_buy_quote": 13585.56025}, {"ts": 1769094540000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1246, "volume": 64726.3, "quote_volume": 8059.09736, "trades": 95, "taker_buy_volume": 22053.2, "taker_buy_quote": 2746.84236}, {"ts": 1769094600000, "open": 0.1246, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 22395.8, "quote_volume": 2790.77179, "trades": 76, "taker_buy_volume": 8734.8, "taker_buy_quote": 1088.58927}, {"ts": 1769094660000, "open": 0.1245, "high": 0.1248, "low": 0.1244, "close": 0.1245, "volume": 257617.5, "quote_volume": 32116.29177, "trades": 136, "taker_buy_volume": 213803.0, "taker_buy_quote": 26656.55338}, {"ts": 1769094720000, "open": 0.1244, "high": 0.1247, "low": 0.1244, "close": 0.1247, "volume": 21834.7, "quote_volume": 2718.09772, "trades": 64, "taker_buy_volume": 14585.2, "taker_buy_quote": 1816.19358}, {"ts": 1769094780000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 38173.4, "quote_volume": 4757.26256, "trades": 40, "taker_buy_volume": 2982.1, "taker_buy_quote": 371.56966}, {"ts": 1769094840000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 83639.4, "quote_volume": 10414.06267, "trades": 54, "taker_buy_volume": 7975.5, "taker_buy_quote": 993.53878}, {"ts": 1769094900000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 85535.2, "quote_volume": 10681.11362, "trades": 147, "taker_buy_volume": 53629.6, "taker_buy_quote": 6696.92592}, {"ts": 1769094960000, "open": 0.1247, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 59196.7, "quote_volume": 7388.52037, "trades": 128, "taker_buy_volume": 11535.6, "taker_buy_quote": 1440.08787}, {"ts": 1769095020000, "open": 0.1248, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 18697.5, "quote_volume": 2330.81809, "trades": 47, "taker_buy_volume": 4078.6, "taker_buy_quote": 508.27069}, {"ts": 1769095080000, "open": 0.1245, "high": 0.1245, "low": 0.1242, "close": 0.1242, "volume": 59185.2, "quote_volume": 7354.16606, "trades": 79, "taker_buy_volume": 5660.1, "taker_buy_quote": 703.59464}, {"ts": 1769095140000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 36050.5, "quote_volume": 4484.5311, "trades": 32, "taker_buy_volume": 21343.0, "taker_buy_quote": 2654.9793}, {"ts": 1769095200000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 25351.8, "quote_volume": 3154.84672, "trades": 50, "taker_buy_volume": 19175.0, "taker_buy_quote": 2385.76113}, {"ts": 1769095260000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 9439.9, "quote_volume": 1175.72263, "trades": 46, "taker_buy_volume": 5276.9, "taker_buy_quote": 657.22486}, {"ts": 1769095320000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 10599.7, "quote_volume": 1321.97343, "trades": 47, "taker_buy_volume": 6613.8, "taker_buy_quote": 824.65716}, {"ts": 1769095380000, "open": 0.1247, "high": 0.1247, "low": 0.1243, "close": 0.1243, "volume": 19045.3, "quote_volume": 2372.23191, "trades": 41, "taker_buy_volume": 2751.7, "taker_buy_quote": 342.68498}, {"ts": 1769095440000, "open": 0.1243, "high": 0.1244, "low": 0.1234, "close": 0.1235, "volume": 698841.1, "quote_volume": 86513.7688, "trades": 424, "taker_buy_volume": 276749.1, "taker_buy_quote": 34280.4459}, {"ts": 1769095500000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 215237.4, "quote_volume": 26616.73877, "trades": 177, "taker_buy_volume": 150885.7, "taker_buy_quote": 18662.5157}, {"ts": 1769095560000, "open": 0.1236, "high": 0.1238, "low": 0.123, "close": 0.1235, "volume": 451041.3, "quote_volume": 55593.8043, "trades": 380, "taker_buy_volume": 249901.3, "taker_buy_quote": 30810.08069}, {"ts": 1769095620000, "open": 0.1235, "high": 0.1236, "low": 0.1233, "close": 0.1233, "volume": 132742.2, "quote_volume": 16392.07535, "trades": 147, "taker_buy_volume": 8798.9, "taker_buy_quote": 1087.3396}, {"ts": 1769095680000, "open": 0.1233, "high": 0.1233, "low": 0.1229, "close": 0.1231, "volume": 171495.8, "quote_volume": 21113.79994, "trades": 264, "taker_buy_volume": 73721.1, "taker_buy_quote": 9078.99589}, {"ts": 1769095740000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 185415.2, "quote_volume": 22829.16801, "trades": 145, "taker_buy_volume": 81933.9, "taker_buy_quote": 10088.79827}, {"ts": 1769095800000, "open": 0.1231, "high": 0.1236, "low": 0.1229, "close": 0.1235, "volume": 205813.1, "quote_volume": 25350.56234, "trades": 259, "taker_buy_volume": 115993.7, "taker_buy_quote": 14291.83951}, {"ts": 1769095860000, "open": 0.1235, "high": 0.1235, "low": 0.1232, "close": 0.1232, "volume": 39323.3, "quote_volume": 4850.84408, "trades": 82, "taker_buy_volume": 2968.6, "taker_buy_quote": 366.30659}, {"ts": 1769095920000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 95065.8, "quote_volume": 11695.39013, "trades": 126, "taker_buy_volume": 8221.0, "taker_buy_quote": 1011.67501}, {"ts": 1769095980000, "open": 0.1231, "high": 0.1233, "low": 0.123, "close": 0.1233, "volume": 62931.0, "quote_volume": 7752.46262, "trades": 125, "taker_buy_volume": 36081.3, "taker_buy_quote": 4444.95508}, {"ts": 1769096040000, "open": 0.1233, "high": 0.1236, "low": 0.1233, "close": 0.1235, "volume": 130736.0, "quote_volume": 16139.69237, "trades": 179, "taker_buy_volume": 101777.5, "taker_buy_quote": 12566.68712}, {"ts": 1769096100000, "open": 0.1236, "high": 0.124, "low": 0.1236, "close": 0.1238, "volume": 137715.5, "quote_volume": 17050.57046, "trades": 152, "taker_buy_volume": 130590.9, "taker_buy_quote": 16167.81436}, {"ts": 1769096160000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.1239, "volume": 68103.9, "quote_volume": 8447.26374, "trades": 113, "taker_buy_volume": 59858.2, "taker_buy_quote": 7425.44932}, {"ts": 1769096220000, "open": 0.1239, "high": 0.1243, "low": 0.1237, "close": 0.1243, "volume": 73070.7, "quote_volume": 9068.84294, "trades": 113, "taker_buy_volume": 67391.0, "taker_buy_quote": 8364.7787}, {"ts": 1769096280000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 41577.3, "quote_volume": 5167.52081, "trades": 77, "taker_buy_volume": 13802.2, "taker_buy_quote": 1715.35068}, {"ts": 1769096340000, "open": 0.1242, "high": 0.1244, "low": 0.1241, "close": 0.1243, "volume": 35621.5, "quote_volume": 4426.96737, "trades": 123, "taker_buy_volume": 23417.8, "taker_buy_quote": 2910.40866}, {"ts": 1769096400000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 33980.2, "quote_volume": 4219.64645, "trades": 69, "taker_buy_volume": 17634.8, "taker_buy_quote": 2190.66879}, {"ts": 1769096460000, "open": 0.1243, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 51244.8, "quote_volume": 6374.33941, "trades": 47, "taker_buy_volume": 44714.6, "taker_buy_quote": 5562.37249}, {"ts": 1769096520000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 8155.0, "quote_volume": 1014.33852, "trades": 34, "taker_buy_volume": 1247.5, "taker_buy_quote": 155.189}, {"ts": 1769096580000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 8203.1, "quote_volume": 1020.50454, "trades": 29, "taker_buy_volume": 3801.1, "taker_buy_quote": 472.90453}, {"ts": 1769096640000, "open": 0.1245, "high": 0.1247, "low": 0.1244, "close": 0.1247, "volume": 166684.1, "quote_volume": 20776.59655, "trades": 124, "taker_buy_volume": 115010.6, "taker_buy_quote": 14336.01595}, {"ts": 1769096700000, "open": 0.1247, "high": 0.1252, "low": 0.1245, "close": 0.1251, "volume": 201896.8, "quote_volume": 25242.28116, "trades": 176, "taker_buy_volume": 126511.3, "taker_buy_quote": 15813.13513}, {"ts": 1769096760000, "open": 0.1251, "high": 0.1254, "low": 0.125, "close": 0.125, "volume": 145926.6, "quote_volume": 18266.71698, "trades": 236, "taker_buy_volume": 62544.9, "taker_buy_quote": 7832.16526}, {"ts": 1769096820000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 54330.2, "quote_volume": 6799.23689, "trades": 101, "taker_buy_volume": 10811.0, "taker_buy_quote": 1352.19377}, {"ts": 1769096880000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 17538.8, "quote_volume": 2191.38735, "trades": 79, "taker_buy_volume": 9118.0, "taker_buy_quote": 1139.11766}, {"ts": 1769096940000, "open": 0.1249, "high": 0.1251, "low": 0.1247, "close": 0.125, "volume": 43688.8, "quote_volume": 5453.23968, "trades": 82, "taker_buy_volume": 11114.1, "taker_buy_quote": 1387.78016}, {"ts": 1769097000000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 27644.5, "quote_volume": 3455.72101, "trades": 94, "taker_buy_volume": 17875.5, "taker_buy_quote": 2234.72568}, {"ts": 1769097060000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1246, "volume": 44243.8, "quote_volume": 5521.91554, "trades": 95, "taker_buy_volume": 3740.7, "taker_buy_quote": 467.06555}, {"ts": 1769097120000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 126624.5, "quote_volume": 15773.07501, "trades": 116, "taker_buy_volume": 11161.5, "taker_buy_quote": 1390.22592}, {"ts": 1769097180000, "open": 0.1245, "high": 0.1245, "low": 0.1242, "close": 0.1244, "volume": 160057.1, "quote_volume": 19902.3741, "trades": 167, "taker_buy_volume": 44886.8, "taker_buy_quote": 5583.615}, {"ts": 1769097240000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 131667.4, "quote_volume": 16353.1376, "trades": 94, "taker_buy_volume": 48280.2, "taker_buy_quote": 6000.66108}, {"ts": 1769097300000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 57220.8, "quote_volume": 7097.62625, "trades": 57, "taker_buy_volume": 26333.0, "taker_buy_quote": 3266.23904}, {"ts": 1769097360000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 10972.7, "quote_volume": 1360.6139, "trades": 37, "taker_buy_volume": 3178.9, "taker_buy_quote": 394.19998}, {"ts": 1769097420000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 31912.2, "quote_volume": 3953.95696, "trades": 27, "taker_buy_volume": 6030.0, "taker_buy_quote": 747.15238}, {"ts": 1769097480000, "open": 0.1239, "high": 0.1242, "low": 0.1239, "close": 0.1242, "volume": 12333.5, "quote_volume": 1529.96004, "trades": 29, "taker_buy_volume": 7994.8, "taker_buy_quote": 991.9838}, {"ts": 1769097540000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 61132.4, "quote_volume": 7598.29976, "trades": 69, "taker_buy_volume": 23711.4, "taker_buy_quote": 2947.09174}, {"ts": 1769097600000, "open": 0.1242, "high": 0.1247, "low": 0.1242, "close": 0.1247, "volume": 55964.3, "quote_volume": 6965.04238, "trades": 87, "taker_buy_volume": 52124.8, "taker_buy_quote": 6487.36854}, {"ts": 1769097660000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 81226.6, "quote_volume": 10127.51104, "trades": 69, "taker_buy_volume": 66422.5, "taker_buy_quote": 8281.96605}, {"ts": 1769097720000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 16530.6, "quote_volume": 2061.28891, "trades": 29, "taker_buy_volume": 12755.5, "taker_buy_quote": 1590.61966}, {"ts": 1769097780000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 30131.2, "quote_volume": 3756.80351, "trades": 47, "taker_buy_volume": 11157.4, "taker_buy_quote": 1391.32778}, {"ts": 1769097840000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 68089.1, "quote_volume": 8498.3946, "trades": 48, "taker_buy_volume": 63558.9, "taker_buy_quote": 7933.22108}, {"ts": 1769097900000, "open": 0.1246, "high": 0.1246, "low": 0.1242, "close": 0.1243, "volume": 39214.2, "quote_volume": 4881.54193, "trades": 72, "taker_buy_volume": 7132.2, "taker_buy_quote": 887.3063}, {"ts": 1769097960000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 23343.6, "quote_volume": 2903.64129, "trades": 56, "taker_buy_volume": 11613.4, "taker_buy_quote": 1445.42355}, {"ts": 1769098020000, "open": 0.1245, "high": 0.1245, "low": 0.1242, "close": 0.1242, "volume": 9380.7, "quote_volume": 1166.7581, "trades": 46, "taker_buy_volume": 2758.1, "taker_buy_quote": 343.24718}, {"ts": 1769098080000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 88106.3, "quote_volume": 10938.73531, "trades": 94, "taker_buy_volume": 5823.9, "taker_buy_quote": 723.19619}, {"ts": 1769098140000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 51913.7, "quote_volume": 6447.57361, "trades": 83, "taker_buy_volume": 19562.3, "taker_buy_quote": 2430.00721}, {"ts": 1769098200000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 18325.5, "quote_volume": 2277.47143, "trades": 46, "taker_buy_volume": 10424.3, "taker_buy_quote": 1295.62035}, {"ts": 1769098260000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 10992.6, "quote_volume": 1364.32539, "trades": 44, "taker_buy_volume": 1668.6, "taker_buy_quote": 207.09416}, {"ts": 1769098320000, "open": 0.1241, "high": 0.1244, "low": 0.1241, "close": 0.1244, "volume": 81054.1, "quote_volume": 10066.92353, "trades": 117, "taker_buy_volume": 36735.6, "taker_buy_quote": 4562.99162}, {"ts": 1769098380000, "open": 0.1244, "high": 0.1244, "low": 0.124, "close": 0.1241, "volume": 12520.5, "quote_volume": 1554.64873, "trades": 72, "taker_buy_volume": 2801.1, "taker_buy_quote": 347.61651}, {"ts": 1769098440000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 1647.1, "quote_volume": 204.49862, "trades": 14, "taker_buy_volume": 1382.9, "taker_buy_quote": 171.71944}, {"ts": 1769098500000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 46520.2, "quote_volume": 5779.20111, "trades": 85, "taker_buy_volume": 21586.0, "taker_buy_quote": 2681.60439}, {"ts": 1769098560000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 6554.0, "quote_volume": 814.34437, "trades": 42, "taker_buy_volume": 2719.1, "taker_buy_quote": 337.84251}, {"ts": 1769098620000, "open": 0.1242, "high": 0.1242, "low": 0.1239, "close": 0.124, "volume": 152385.0, "quote_volume": 18891.19069, "trades": 89, "taker_buy_volume": 12821.3, "taker_buy_quote": 1591.0592}, {"ts": 1769098680000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 68756.1, "quote_volume": 8526.98145, "trades": 96, "taker_buy_volume": 45790.3, "taker_buy_quote": 5679.14701}, {"ts": 1769098740000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 6430.2, "quote_volume": 796.81076, "trades": 44, "taker_buy_volume": 4408.8, "taker_buy_quote": 546.3593}, {"ts": 1769098800000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 7251.5, "quote_volume": 899.15397, "trades": 20, "taker_buy_volume": 5646.3, "taker_buy_quote": 700.1412}, {"ts": 1769098860000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 321709.2, "quote_volume": 39829.72627, "trades": 76, "taker_buy_volume": 245315.3, "taker_buy_quote": 30370.09704}, {"ts": 1769098920000, "open": 0.1238, "high": 0.1247, "low": 0.1238, "close": 0.1247, "volume": 428721.2, "quote_volume": 53243.3536, "trades": 254, "taker_buy_volume": 377256.8, "taker_buy_quote": 46834.25305}, {"ts": 1769098980000, "open": 0.1247, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 308080.3, "quote_volume": 38463.75892, "trades": 188, "taker_buy_volume": 167843.7, "taker_buy_quote": 20957.15477}, {"ts": 1769099040000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 18053.7, "quote_volume": 2250.37016, "trades": 83, "taker_buy_volume": 5733.5, "taker_buy_quote": 715.03307}, {"ts": 1769099100000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 138801.0, "quote_volume": 17329.58124, "trades": 254, "taker_buy_volume": 37211.0, "taker_buy_quote": 4643.60774}, {"ts": 1769099160000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 72962.0, "quote_volume": 9105.84339, "trades": 168, "taker_buy_volume": 22217.0, "taker_buy_quote": 2773.68471}, {"ts": 1769099220000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 79038.9, "quote_volume": 9879.06158, "trades": 89, "taker_buy_volume": 57304.1, "taker_buy_quote": 7163.7774}, {"ts": 1769099280000, "open": 0.1249, "high": 0.1251, "low": 0.1248, "close": 0.1249, "volume": 46538.4, "quote_volume": 5815.04161, "trades": 151, "taker_buy_volume": 14820.5, "taker_buy_quote": 1852.23825}, {"ts": 1769099340000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 21312.3, "quote_volume": 2660.9274, "trades": 65, "taker_buy_volume": 5002.5, "taker_buy_quote": 624.47335}, {"ts": 1769099400000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 4675.0, "quote_volume": 583.76447, "trades": 32, "taker_buy_volume": 3267.7, "taker_buy_quote": 408.12749}, {"ts": 1769099460000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 48466.1, "quote_volume": 6053.04654, "trades": 109, "taker_buy_volume": 6880.2, "taker_buy_quote": 859.22345}, {"ts": 1769099520000, "open": 0.1248, "high": 0.125, "low": 0.1247, "close": 0.1247, "volume": 27598.3, "quote_volume": 3444.27532, "trades": 104, "taker_buy_volume": 17810.8, "taker_buy_quote": 2222.80348}, {"ts": 1769099580000, "open": 0.1247, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 13093.8, "quote_volume": 1632.4778, "trades": 57, "taker_buy_volume": 7614.8, "taker_buy_quote": 949.55721}, {"ts": 1769099640000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 7593.3, "quote_volume": 946.78081, "trades": 51, "taker_buy_volume": 4848.6, "taker_buy_quote": 604.52314}, {"ts": 1769099700000, "open": 0.1247, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 58881.3, "quote_volume": 7333.92355, "trades": 102, "taker_buy_volume": 25180.0, "taker_buy_quote": 3137.27778}, {"ts": 1769099760000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 10136.2, "quote_volume": 1263.44648, "trades": 100, "taker_buy_volume": 6619.6, "taker_buy_quote": 825.13916}, {"ts": 1769099820000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 5660.3, "quote_volume": 705.48194, "trades": 48, "taker_buy_volume": 3700.7, "taker_buy_quote": 461.32631}, {"ts": 1769099880000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 54468.8, "quote_volume": 6803.04186, "trades": 110, "taker_buy_volume": 27206.0, "taker_buy_quote": 3397.91814}, {"ts": 1769099940000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 21293.0, "quote_volume": 2658.37489, "trades": 49, "taker_buy_volume": 15730.0, "taker_buy_quote": 1963.87545}, {"ts": 1769100000000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 18047.4, "quote_volume": 2250.5575, "trades": 40, "taker_buy_volume": 15641.5, "taker_buy_quote": 1950.50386}, {"ts": 1769100060000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 13821.5, "quote_volume": 1724.11103, "trades": 79, "taker_buy_volume": 6940.1, "taker_buy_quote": 865.78527}, {"ts": 1769100120000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 28720.9, "quote_volume": 3584.34751, "trades": 37, "taker_buy_volume": 14669.7, "taker_buy_quote": 1830.77856}, {"ts": 1769100180000, "open": 0.1248, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 25172.5, "quote_volume": 3146.25495, "trades": 58, "taker_buy_volume": 21321.8, "taker_buy_quote": 2664.93341}, {"ts": 1769100240000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 50724.7, "quote_volume": 6348.36546, "trades": 74, "taker_buy_volume": 22219.7, "taker_buy_quote": 2781.52696}, {"ts": 1769100300000, "open": 0.1251, "high": 0.1254, "low": 0.1251, "close": 0.1253, "volume": 40917.9, "quote_volume": 5124.04045, "trades": 60, "taker_buy_volume": 31672.6, "taker_buy_quote": 3967.42156}, {"ts": 1769100360000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 68656.8, "quote_volume": 8607.49202, "trades": 128, "taker_buy_volume": 51456.2, "taker_buy_quote": 6451.74698}, {"ts": 1769100420000, "open": 0.1253, "high": 0.1257, "low": 0.1253, "close": 0.1257, "volume": 84893.4, "quote_volume": 10655.15765, "trades": 82, "taker_buy_volume": 48529.5, "taker_buy_quote": 6094.9186}, {"ts": 1769100480000, "open": 0.1258, "high": 0.1261, "low": 0.1258, "close": 0.1259, "volume": 153719.1, "quote_volume": 19363.97514, "trades": 155, "taker_buy_volume": 114405.4, "taker_buy_quote": 14412.2039}, {"ts": 1769100540000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 11409.9, "quote_volume": 1436.1478, "trades": 52, "taker_buy_volume": 3919.6, "taker_buy_quote": 493.45264}, {"ts": 1769100600000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 13419.7, "quote_volume": 1688.84576, "trades": 43, "taker_buy_volume": 6346.4, "taker_buy_quote": 798.8962}, {"ts": 1769100660000, "open": 0.1259, "high": 0.1262, "low": 0.1259, "close": 0.1262, "volume": 54429.4, "quote_volume": 6861.97003, "trades": 45, "taker_buy_volume": 52712.2, "taker_buy_quote": 6645.7237}, {"ts": 1769100720000, "open": 0.1262, "high": 0.1263, "low": 0.126, "close": 0.1261, "volume": 82642.1, "quote_volume": 10428.14788, "trades": 107, "taker_buy_volume": 48956.6, "taker_buy_quote": 6178.20082}, {"ts": 1769100780000, "open": 0.1261, "high": 0.1261, "low": 0.1257, "close": 0.1257, "volume": 76626.9, "quote_volume": 9640.88611, "trades": 121, "taker_buy_volume": 27663.8, "taker_buy_quote": 3478.35863}, {"ts": 1769100840000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 37803.9, "quote_volume": 4751.95023, "trades": 47, "taker_buy_volume": 11232.1, "taker_buy_quote": 1411.87497}, {"ts": 1769100900000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 37861.0, "quote_volume": 4759.10946, "trades": 57, "taker_buy_volume": 22782.7, "taker_buy_quote": 2863.78539}, {"ts": 1769100960000, "open": 0.1256, "high": 0.1259, "low": 0.1256, "close": 0.1259, "volume": 98781.6, "quote_volume": 12419.1439, "trades": 95, "taker_buy_volume": 50915.6, "taker_buy_quote": 6405.39728}, {"ts": 1769101020000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 7435.5, "quote_volume": 936.27071, "trades": 44, "taker_buy_volume": 3966.5, "taker_buy_quote": 499.53235}, {"ts": 1769101080000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 32633.2, "quote_volume": 4108.98412, "trades": 40, "taker_buy_volume": 18593.2, "taker_buy_quote": 2341.34812}, {"ts": 1769101140000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 30959.0, "quote_volume": 3901.79137, "trades": 58, "taker_buy_volume": 7453.2, "taker_buy_quote": 939.27233}, {"ts": 1769101200000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 39636.4, "quote_volume": 5001.55183, "trades": 49, "taker_buy_volume": 25446.8, "taker_buy_quote": 3211.28669}, {"ts": 1769101260000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 6910.4, "quote_volume": 871.85812, "trades": 39, "taker_buy_volume": 4198.4, "taker_buy_quote": 529.73275}, {"ts": 1769101320000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 23182.2, "quote_volume": 2923.21679, "trades": 47, "taker_buy_volume": 10824.6, "taker_buy_quote": 1364.98206}, {"ts": 1769101380000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 44574.4, "quote_volume": 5625.04103, "trades": 55, "taker_buy_volume": 20802.0, "taker_buy_quote": 2625.75638}, {"ts": 1769101440000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 17803.5, "quote_volume": 2245.37112, "trades": 31, "taker_buy_volume": 2347.7, "taker_buy_quote": 296.10865}, {"ts": 1769101500000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 4316.3, "quote_volume": 544.31036, "trades": 23, "taker_buy_volume": 1375.9, "taker_buy_quote": 173.55099}, {"ts": 1769101560000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 4319.9, "quote_volume": 544.36101, "trades": 24, "taker_buy_volume": 1036.1, "taker_buy_quote": 130.60221}, {"ts": 1769101620000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 14883.5, "quote_volume": 1873.67908, "trades": 43, "taker_buy_volume": 2228.8, "taker_buy_quote": 280.62543}, {"ts": 1769101680000, "open": 0.1258, "high": 0.1261, "low": 0.1258, "close": 0.1261, "volume": 109785.6, "quote_volume": 13823.10564, "trades": 178, "taker_buy_volume": 54418.8, "taker_buy_quote": 6851.17482}, {"ts": 1769101740000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 52142.8, "quote_volume": 6575.04696, "trades": 53, "taker_buy_volume": 48807.0, "taker_buy_quote": 6154.58178}, {"ts": 1769101800000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 42398.6, "quote_volume": 5349.93738, "trades": 93, "taker_buy_volume": 12879.4, "taker_buy_quote": 1625.13758}, {"ts": 1769101860000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 21670.3, "quote_volume": 2734.458, "trades": 58, "taker_buy_volume": 12962.7, "taker_buy_quote": 1635.86658}, {"ts": 1769101920000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 19280.4, "quote_volume": 2429.98106, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101980000, "open": 0.1259, "high": 0.1261, "low": 0.1258, "close": 0.1259, "volume": 36756.7, "quote_volume": 4631.16796, "trades": 46, "taker_buy_volume": 13472.2, "taker_buy_quote": 1698.32697}, {"ts": 1769102040000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 83510.7, "quote_volume": 10509.07517, "trades": 56, "taker_buy_volume": 3203.4, "taker_buy_quote": 403.0512}, {"ts": 1769102100000, "open": 0.1257, "high": 0.1257, "low": 0.1254, "close": 0.1254, "volume": 143079.9, "quote_volume": 17972.80603, "trades": 94, "taker_buy_volume": 3678.1, "taker_buy_quote": 462.09624}, {"ts": 1769102160000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 27984.2, "quote_volume": 3512.57156, "trades": 27, "taker_buy_volume": 26410.7, "taker_buy_quote": 3315.09731}, {"ts": 1769102220000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 10365.7, "quote_volume": 1301.14535, "trades": 27, "taker_buy_volume": 3160.1, "taker_buy_quote": 396.84255}, {"ts": 1769102280000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 170574.7, "quote_volume": 21395.31633, "trades": 146, "taker_buy_volume": 117657.7, "taker_buy_quote": 14759.07276}, {"ts": 1769102340000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 12522.3, "quote_volume": 1571.44711, "trades": 31, "taker_buy_volume": 5388.4, "taker_buy_quote": 676.2442}, {"ts": 1769102400000, "open": 0.1256, "high": 0.1258, "low": 0.1255, "close": 0.1257, "volume": 12613.6, "quote_volume": 1584.67351, "trades": 70, "taker_buy_volume": 8170.7, "taker_buy_quote": 1026.46025}, {"ts": 1769102460000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 46120.5, "quote_volume": 5790.41658, "trades": 68, "taker_buy_volume": 6833.3, "taker_buy_quote": 858.05904}, {"ts": 1769102520000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 23706.4, "quote_volume": 2973.14025, "trades": 37, "taker_buy_volume": 8464.8, "taker_buy_quote": 1061.54245}, {"ts": 1769102580000, "open": 0.1254, "high": 0.1255, "low": 0.1252, "close": 0.1254, "volume": 53363.7, "quote_volume": 6690.2567, "trades": 97, "taker_buy_volume": 24936.3, "taker_buy_quote": 3126.79076}, {"ts": 1769102640000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 24509.0, "quote_volume": 3073.38048, "trades": 37, "taker_buy_volume": 3632.5, "taker_buy_quote": 455.57991}, {"ts": 1769102700000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1251, "volume": 50708.2, "quote_volume": 6349.69219, "trades": 54, "taker_buy_volume": 3969.0, "taker_buy_quote": 497.39299}, {"ts": 1769102760000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 37610.4, "quote_volume": 4705.02918, "trades": 44, "taker_buy_volume": 6335.5, "taker_buy_quote": 792.57972}, {"ts": 1769102820000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 59058.6, "quote_volume": 7382.325, "trades": 48, "taker_buy_volume": 21359.9, "taker_buy_quote": 2669.9875}, {"ts": 1769102880000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 123905.1, "quote_volume": 15466.32906, "trades": 111, "taker_buy_volume": 24156.5, "taker_buy_quote": 3014.73044}, {"ts": 1769102940000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 1005.3, "quote_volume": 125.47132, "trades": 3, "taker_buy_volume": 98.8, "taker_buy_quote": 12.34012}, {"ts": 1769103000000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 18077.5, "quote_volume": 2258.29553, "trades": 35, "taker_buy_volume": 6836.4, "taker_buy_quote": 854.28214}, {"ts": 1769103060000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 21291.2, "quote_volume": 2658.95002, "trades": 36, "taker_buy_volume": 13683.4, "taker_buy_quote": 1709.10466}, {"ts": 1769103120000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 24045.0, "quote_volume": 3003.08152, "trades": 51, "taker_buy_volume": 12100.2, "taker_buy_quote": 1511.27374}, {"ts": 1769103180000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 15655.8, "quote_volume": 1956.58299, "trades": 23, "taker_buy_volume": 5694.3, "taker_buy_quote": 711.79549}, {"ts": 1769103240000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 8758.7, "quote_volume": 1094.27832, "trades": 33, "taker_buy_volume": 2464.2, "taker_buy_quote": 308.025}, {"ts": 1769103300000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 10169.9, "quote_volume": 1268.69777, "trades": 19, "taker_buy_volume": 5112.4, "taker_buy_quote": 638.02752}, {"ts": 1769103360000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 177201.3, "quote_volume": 22093.25823, "trades": 78, "taker_buy_volume": 11491.8, "taker_buy_quote": 1432.80648}, {"ts": 1769103420000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 17699.1, "quote_volume": 2208.0952, "trades": 49, "taker_buy_volume": 9550.4, "taker_buy_quote": 1191.6616}, {"ts": 1769103480000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 16287.4, "quote_volume": 2032.51687, "trades": 39, "taker_buy_volume": 5102.4, "taker_buy_quote": 636.78912}, {"ts": 1769103540000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 30327.4, "quote_volume": 3781.67697, "trades": 55, "taker_buy_volume": 24515.3, "taker_buy_quote": 3056.95358}, {"ts": 1769103600000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 13967.5, "quote_volume": 1742.79756, "trades": 28, "taker_buy_volume": 11998.6, "taker_buy_quote": 1497.27573}, {"ts": 1769103660000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 2153.1, "quote_volume": 268.27626, "trades": 12, "taker_buy_volume": 114.5, "taker_buy_quote": 14.2667}, {"ts": 1769103720000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 30583.1, "quote_volume": 3813.01186, "trades": 46, "taker_buy_volume": 15893.8, "taker_buy_quote": 1981.44247}, {"ts": 1769103780000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 5125.9, "quote_volume": 639.15629, "trades": 24, "taker_buy_volume": 2452.2, "taker_buy_quote": 305.80541}, {"ts": 1769103840000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 2405.0, "quote_volume": 299.91889, "trades": 15, "taker_buy_volume": 2149.0, "taker_buy_quote": 268.00369}, {"ts": 1769103900000, "open": 0.1248, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 17175.4, "quote_volume": 2145.72335, "trades": 37, "taker_buy_volume": 17175.4, "taker_buy_quote": 2145.72335}, {"ts": 1769103960000, "open": 0.1251, "high": 0.1258, "low": 0.1251, "close": 0.1258, "volume": 398622.3, "quote_volume": 50053.75533, "trades": 235, "taker_buy_volume": 353880.7, "taker_buy_quote": 44434.69079}, {"ts": 1769104020000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 123425.0, "quote_volume": 15516.70323, "trades": 141, "taker_buy_volume": 18940.9, "taker_buy_quote": 2382.5572}, {"ts": 1769104080000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 56758.8, "quote_volume": 7128.82558, "trades": 62, "taker_buy_volume": 51592.2, "taker_buy_quote": 6479.98827}, {"ts": 1769104140000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 9836.4, "quote_volume": 1234.54861, "trades": 43, "taker_buy_volume": 6371.0, "taker_buy_quote": 799.64091}, {"ts": 1769104200000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 254.5, "quote_volume": 31.95646, "trades": 4, "taker_buy_volume": 167.1, "taker_buy_quote": 20.98776}, {"ts": 1769104260000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 4575.7, "quote_volume": 574.50354, "trades": 31, "taker_buy_volume": 3083.5, "taker_buy_quote": 387.18521}, {"ts": 1769104320000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 19611.2, "quote_volume": 2464.07799, "trades": 43, "taker_buy_volume": 9094.8, "taker_buy_quote": 1143.09141}, {"ts": 1769104380000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 22271.3, "quote_volume": 2797.30006, "trades": 47, "taker_buy_volume": 3856.3, "taker_buy_quote": 484.39076}, {"ts": 1769104440000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 12769.2, "quote_volume": 1605.45711, "trades": 65, "taker_buy_volume": 10375.5, "taker_buy_quote": 1304.56386}, {"ts": 1769104500000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 45471.6, "quote_volume": 5723.51489, "trades": 79, "taker_buy_volume": 29146.2, "taker_buy_quote": 3668.3756}, {"ts": 1769104560000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 2292.4, "quote_volume": 288.57683, "trades": 19, "taker_buy_volume": 1929.1, "taker_buy_quote": 242.87369}, {"ts": 1769104620000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 37636.3, "quote_volume": 4742.12335, "trades": 51, "taker_buy_volume": 4384.2, "taker_buy_quote": 552.4092}, {"ts": 1769104680000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 27005.2, "quote_volume": 3401.34508, "trades": 51, "taker_buy_volume": 25170.3, "taker_buy_quote": 3170.33117}, {"ts": 1769104740000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 38418.0, "quote_volume": 4843.1569, "trades": 49, "taker_buy_volume": 25459.4, "taker_buy_quote": 3210.25201}, {"ts": 1769104800000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 35742.3, "quote_volume": 4496.90364, "trades": 61, "taker_buy_volume": 19494.5, "taker_buy_quote": 2452.70471}, {"ts": 1769104860000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 25306.7, "quote_volume": 3185.78638, "trades": 35, "taker_buy_volume": 11600.8, "taker_buy_quote": 1460.54072}, {"ts": 1769104920000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 28217.6, "quote_volume": 3546.33797, "trades": 47, "taker_buy_volume": 11218.8, "taker_buy_quote": 1410.15094}, {"ts": 1769104980000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 421764.8, "quote_volume": 52923.1942, "trades": 246, "taker_buy_volume": 235899.1, "taker_buy_quote": 29605.78981}, {"ts": 1769105040000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 49741.1, "quote_volume": 6233.24305, "trades": 60, "taker_buy_volume": 5518.2, "taker_buy_quote": 691.86474}, {"ts": 1769105100000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 5302.0, "quote_volume": 664.88673, "trades": 23, "taker_buy_volume": 4017.3, "taker_buy_quote": 503.78535}, {"ts": 1769105160000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 8461.8, "quote_volume": 1061.10979, "trades": 24, "taker_buy_volume": 5767.6, "taker_buy_quote": 723.32875}, {"ts": 1769105220000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 17908.7, "quote_volume": 2245.75098, "trades": 13, "taker_buy_volume": 10507.3, "taker_buy_quote": 1317.61542}, {"ts": 1769105280000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 7931.3, "quote_volume": 995.99002, "trades": 45, "taker_buy_volume": 5382.3, "taker_buy_quote": 675.87484}, {"ts": 1769105340000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 10946.8, "quote_volume": 1374.72842, "trades": 19, "taker_buy_volume": 2822.3, "taker_buy_quote": 354.48088}, {"ts": 1769105400000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 3793.8, "quote_volume": 476.13081, "trades": 19, "taker_buy_volume": 2646.9, "taker_buy_quote": 332.19486}, {"ts": 1769105460000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 18556.5, "quote_volume": 2326.73956, "trades": 34, "taker_buy_volume": 12545.5, "taker_buy_quote": 1573.09016}, {"ts": 1769105520000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 1295.3, "quote_volume": 162.4188, "trades": 7, "taker_buy_volume": 118.4, "taker_buy_quote": 14.84736}, {"ts": 1769105580000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 4841.8, "quote_volume": 607.22788, "trades": 21, "taker_buy_volume": 4228.7, "taker_buy_quote": 530.34514}, {"ts": 1769105640000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 4461.9, "quote_volume": 559.16602, "trades": 15, "taker_buy_volume": 1990.4, "taker_buy_quote": 249.39712}, {"ts": 1769105700000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 55939.2, "quote_volume": 6998.99258, "trades": 52, "taker_buy_volume": 9158.8, "taker_buy_quote": 1146.16557}, {"ts": 1769105760000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 8114.2, "quote_volume": 1017.497, "trades": 40, "taker_buy_volume": 4813.8, "taker_buy_quote": 603.59239}, {"ts": 1769105820000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 12248.0, "quote_volume": 1535.8992, "trades": 22, "taker_buy_volume": 10771.6, "taker_buy_quote": 1350.75864}, {"ts": 1769105880000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 3119.9, "quote_volume": 391.17903, "trades": 16, "taker_buy_volume": 1564.2, "taker_buy_quote": 196.15068}, {"ts": 1769105940000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 13171.3, "quote_volume": 1653.96708, "trades": 36, "taker_buy_volume": 3747.9, "taker_buy_quote": 470.38804}, {"ts": 1769106000000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 25005.7, "quote_volume": 3137.35521, "trades": 38, "taker_buy_volume": 4501.1, "taker_buy_quote": 564.91722}, {"ts": 1769106060000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 3754.3, "quote_volume": 471.17261, "trades": 24, "taker_buy_volume": 2495.2, "taker_buy_quote": 313.15556}, {"ts": 1769106120000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 1348.3, "quote_volume": 169.18053, "trades": 9, "taker_buy_volume": 176.0, "taker_buy_quote": 22.088}, {"ts": 1769106180000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 3315.0, "quote_volume": 415.98678, "trades": 15, "taker_buy_volume": 1958.9, "taker_buy_quote": 245.84195}, {"ts": 1769106240000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 12282.6, "quote_volume": 1539.40671, "trades": 38, "taker_buy_volume": 1246.3, "taker_buy_quote": 156.29478}, {"ts": 1769106300000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 37626.4, "quote_volume": 4706.72446, "trades": 47, "taker_buy_volume": 24402.6, "taker_buy_quote": 3052.62798}, {"ts": 1769106360000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 7405.3, "quote_volume": 925.02017, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106420000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 4583.1, "quote_volume": 573.18791, "trades": 22, "taker_buy_volume": 2840.8, "taker_buy_quote": 355.22618}, {"ts": 1769106480000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 18447.8, "quote_volume": 2305.975, "trades": 22, "taker_buy_volume": 4501.9, "taker_buy_quote": 562.7375}, {"ts": 1769106540000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 1150.2, "quote_volume": 143.78482, "trades": 6, "taker_buy_volume": 1150.2, "taker_buy_quote": 143.78482}, {"ts": 1769106600000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 12249.2, "quote_volume": 1533.2641, "trades": 35, "taker_buy_volume": 9635.7, "taker_buy_quote": 1206.29854}, {"ts": 1769106660000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 19756.3, "quote_volume": 2476.42348, "trades": 61, "taker_buy_volume": 5932.3, "taker_buy_quote": 743.78904}, {"ts": 1769106720000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 3572.9, "quote_volume": 447.69272, "trades": 19, "taker_buy_volume": 2593.1, "taker_buy_quote": 324.92378}, {"ts": 1769106780000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 4516.2, "quote_volume": 566.29069, "trades": 26, "taker_buy_volume": 1723.2, "taker_buy_quote": 216.09804}, {"ts": 1769106840000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 11596.7, "quote_volume": 1453.03906, "trades": 32, "taker_buy_volume": 8930.5, "taker_buy_quote": 1119.00919}, {"ts": 1769106900000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 9957.3, "quote_volume": 1245.69418, "trades": 43, "taker_buy_volume": 2573.5, "taker_buy_quote": 321.9659}, {"ts": 1769106960000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 4993.0, "quote_volume": 624.40003, "trades": 27, "taker_buy_volume": 3103.8, "taker_buy_quote": 388.10494}, {"ts": 1769107020000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 14996.2, "quote_volume": 1872.44404, "trades": 33, "taker_buy_volume": 5160.0, "taker_buy_quote": 643.968}, {"ts": 1769107080000, "open": 0.1249, "high": 0.125, "low": 0.1247, "close": 0.1249, "volume": 95654.1, "quote_volume": 11951.36574, "trades": 120, "taker_buy_volume": 56010.0, "taker_buy_quote": 6997.49661}, {"ts": 1769107140000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 7908.8, "quote_volume": 988.0656, "trades": 30, "taker_buy_volume": 4640.6, "taker_buy_quote": 579.73069}, {"ts": 1769107200000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 21826.2, "quote_volume": 2726.67156, "trades": 41, "taker_buy_volume": 3913.9, "taker_buy_quote": 489.11173}, {"ts": 1769107260000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 11509.8, "quote_volume": 1437.10727, "trades": 14, "taker_buy_volume": 5764.9, "taker_buy_quote": 720.03601}, {"ts": 1769107320000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 7272.6, "quote_volume": 908.33335, "trades": 23, "taker_buy_volume": 2467.9, "taker_buy_quote": 308.24071}, {"ts": 1769107380000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 2560.1, "quote_volume": 319.68297, "trades": 21, "taker_buy_volume": 828.0, "taker_buy_quote": 103.4172}, {"ts": 1769107440000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 3796.3, "quote_volume": 473.81868, "trades": 24, "taker_buy_volume": 873.9, "taker_buy_quote": 109.10316}, {"ts": 1769107500000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 9942.9, "quote_volume": 1240.38604, "trades": 32, "taker_buy_volume": 3175.7, "taker_buy_quote": 396.00979}, {"ts": 1769107560000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 15690.8, "quote_volume": 1958.20343, "trades": 23, "taker_buy_volume": 14457.0, "taker_buy_quote": 1804.2336}, {"ts": 1769107620000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 3856.7, "quote_volume": 480.52928, "trades": 16, "taker_buy_volume": 417.3, "taker_buy_quote": 51.99558}, {"ts": 1769107680000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 99973.1, "quote_volume": 12432.49355, "trades": 58, "taker_buy_volume": 17408.9, "taker_buy_quote": 2165.16299}, {"ts": 1769107740000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 26826.8, "quote_volume": 3334.58008, "trades": 16, "taker_buy_volume": 23133.9, "taker_buy_quote": 2875.55261}, {"ts": 1769107800000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1241, "volume": 54426.3, "quote_volume": 6758.12533, "trades": 47, "taker_buy_volume": 6558.9, "taker_buy_quote": 813.98493}, {"ts": 1769107860000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 62245.7, "quote_volume": 7718.4723, "trades": 21, "taker_buy_volume": 19243.0, "taker_buy_quote": 2386.1375}, {"ts": 1769107920000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1242, "volume": 70509.9, "quote_volume": 8748.24483, "trades": 49, "taker_buy_volume": 36843.6, "taker_buy_quote": 4573.46241}, {"ts": 1769107980000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 81329.5, "quote_volume": 10097.23838, "trades": 40, "taker_buy_volume": 10489.8, "taker_buy_quote": 1301.20427}, {"ts": 1769108040000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 33287.6, "quote_volume": 4131.47605, "trades": 27, "taker_buy_volume": 31960.7, "taker_buy_quote": 3966.68097}, {"ts": 1769108100000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 5454.2, "quote_volume": 677.40343, "trades": 9, "taker_buy_volume": 2612.1, "taker_buy_quote": 324.42282}, {"ts": 1769108160000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 2185.6, "quote_volume": 271.38853, "trades": 6, "taker_buy_volume": 1555.7, "taker_buy_quote": 193.21794}, {"ts": 1769108220000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 24898.8, "quote_volume": 3089.32457, "trades": 26, "taker_buy_volume": 3867.4, "taker_buy_quote": 479.5576}, {"ts": 1769108280000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 2032.5, "quote_volume": 252.0138, "trades": 8, "taker_buy_volume": 1870.5, "taker_buy_quote": 231.942}, {"ts": 1769108340000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108400000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 70515.3, "quote_volume": 8739.26704, "trades": 46, "taker_buy_volume": 13567.6, "taker_buy_quote": 1682.24222}, {"ts": 1769108460000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 56753.8, "quote_volume": 7011.65087, "trades": 57, "taker_buy_volume": 9150.9, "taker_buy_quote": 1131.0733}, {"ts": 1769108520000, "open": 0.1234, "high": 0.1236, "low": 0.1231, "close": 0.1235, "volume": 596913.3, "quote_volume": 73599.93527, "trades": 248, "taker_buy_volume": 278607.0, "taker_buy_quote": 34375.78292}, {"ts": 1769108580000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 18815.1, "quote_volume": 2322.27109, "trades": 39, "taker_buy_volume": 4231.3, "taker_buy_quote": 522.17438}, {"ts": 1769108640000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 116529.6, "quote_volume": 14405.32248, "trades": 61, "taker_buy_volume": 56231.4, "taker_buy_quote": 6950.7027}, {"ts": 1769108700000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 232401.8, "quote_volume": 28765.22351, "trades": 86, "taker_buy_volume": 177368.5, "taker_buy_quote": 21952.99954}, {"ts": 1769108760000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 56593.7, "quote_volume": 7005.28392, "trades": 83, "taker_buy_volume": 39749.8, "taker_buy_quote": 4921.02524}, {"ts": 1769108820000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 27193.3, "quote_volume": 3363.84694, "trades": 48, "taker_buy_volume": 17904.5, "taker_buy_quote": 2214.82238}, {"ts": 1769108880000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 29239.4, "quote_volume": 3616.55632, "trades": 48, "taker_buy_volume": 5788.4, "taker_buy_quote": 716.02508}, {"ts": 1769108940000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 20904.9, "quote_volume": 2586.46249, "trades": 26, "taker_buy_volume": 7340.3, "taker_buy_quote": 908.52147}, {"ts": 1769109000000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 12496.5, "quote_volume": 1546.35727, "trades": 20, "taker_buy_volume": 5402.2, "taker_buy_quote": 668.79236}, {"ts": 1769109060000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 4107.2, "quote_volume": 508.1184, "trades": 14, "taker_buy_volume": 577.6, "taker_buy_quote": 71.50688}, {"ts": 1769109120000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 5189.8, "quote_volume": 642.10497, "trades": 24, "taker_buy_volume": 1267.1, "taker_buy_quote": 156.86698}, {"ts": 1769109180000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 6650.9, "quote_volume": 821.52702, "trades": 29, "taker_buy_volume": 377.8, "taker_buy_quote": 46.69608}, {"ts": 1769109240000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 4739.1, "quote_volume": 584.94895, "trades": 26, "taker_buy_volume": 81.0, "taker_buy_quote": 10.0035}, {"ts": 1769109300000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 3052.0, "quote_volume": 376.62489, "trades": 4, "taker_buy_volume": 80.9, "taker_buy_quote": 9.99115}, {"ts": 1769109360000, "open": 0.1235, "high": 0.1235, "low": 0.1232, "close": 0.1232, "volume": 209787.8, "quote_volume": 25882.78626, "trades": 151, "taker_buy_volume": 20532.7, "taker_buy_quote": 2535.77873}, {"ts": 1769109420000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 11600.2, "quote_volume": 1429.01915, "trades": 23, "taker_buy_volume": 6491.0, "taker_buy_quote": 799.6912}, {"ts": 1769109480000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 77345.3, "quote_volume": 9516.74567, "trades": 49, "taker_buy_volume": 13289.5, "taker_buy_quote": 1636.42581}, {"ts": 1769109540000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 39029.9, "quote_volume": 4798.25694, "trades": 89, "taker_buy_volume": 26739.9, "taker_buy_quote": 3287.63408}, {"ts": 1769109600000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 35554.8, "quote_volume": 4380.75715, "trades": 49, "taker_buy_volume": 22585.5, "taker_buy_quote": 2782.93939}, {"ts": 1769109660000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 5022.8, "quote_volume": 618.1807, "trades": 27, "taker_buy_volume": 901.7, "taker_buy_quote": 110.99927}, {"ts": 1769109720000, "open": 0.123, "high": 0.123, "low": 0.1223, "close": 0.1228, "volume": 884011.3, "quote_volume": 108445.43117, "trades": 355, "taker_buy_volume": 505702.9, "taker_buy_quote": 62059.49549}, {"ts": 1769109780000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 139874.1, "quote_volume": 17203.27882, "trades": 96, "taker_buy_volume": 84727.9, "taker_buy_quote": 10420.87643}, {"ts": 1769109840000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 139571.4, "quote_volume": 17193.99539, "trades": 94, "taker_buy_volume": 57831.7, "taker_buy_quote": 7124.62806}, {"ts": 1769109900000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 25510.9, "quote_volume": 3142.94288, "trades": 36, "taker_buy_volume": 14050.1, "taker_buy_quote": 1730.97232}, {"ts": 1769109960000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 43735.1, "quote_volume": 5377.76767, "trades": 54, "taker_buy_volume": 19124.1, "taker_buy_quote": 2350.43133}, {"ts": 1769110020000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 20479.9, "quote_volume": 2517.02274, "trades": 33, "taker_buy_volume": 746.3, "taker_buy_quote": 91.7633}, {"ts": 1769110080000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 163.0, "quote_volume": 20.0327, "trades": 2, "taker_buy_volume": 163.0, "taker_buy_quote": 20.0327}, {"ts": 1769110140000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 398.1, "quote_volume": 48.89481, "trades": 8, "taker_buy_volume": 81.3, "taker_buy_quote": 9.99177}, {"ts": 1769110200000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 276895.4, "quote_volume": 34032.21763, "trades": 88, "taker_buy_volume": 214963.6, "taker_buy_quote": 26420.81583}, {"ts": 1769110260000, "open": 0.1228, "high": 0.1231, "low": 0.1228, "close": 0.123, "volume": 41412.9, "quote_volume": 5094.39474, "trades": 72, "taker_buy_volume": 36039.2, "taker_buy_quote": 4432.97382}, {"ts": 1769110320000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 34473.2, "quote_volume": 4242.9137, "trades": 65, "taker_buy_volume": 18077.2, "taker_buy_quote": 2225.61896}, {"ts": 1769110380000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 49734.8, "quote_volume": 6128.5043, "trades": 83, "taker_buy_volume": 19823.7, "taker_buy_quote": 2443.17819}, {"ts": 1769110440000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 5169.2, "quote_volume": 636.85507, "trades": 18, "taker_buy_volume": 3811.8, "taker_buy_quote": 469.62339}, {"ts": 1769110500000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 66953.7, "quote_volume": 8260.85785, "trades": 22, "taker_buy_volume": 66872.8, "taker_buy_quote": 8250.88288}, {"ts": 1769110560000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 6430.0, "quote_volume": 792.819, "trades": 24, "taker_buy_volume": 2822.6, "taker_buy_quote": 348.02658}, {"ts": 1769110620000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 45614.8, "quote_volume": 5628.87441, "trades": 35, "taker_buy_volume": 43117.8, "taker_buy_quote": 5320.74461}, {"ts": 1769110680000, "open": 0.1235, "high": 0.1237, "low": 0.1234, "close": 0.1237, "volume": 140485.3, "quote_volume": 17351.6974, "trades": 85, "taker_buy_volume": 124471.7, "taker_buy_quote": 15372.78094}, {"ts": 1769110740000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 51611.8, "quote_volume": 6383.88393, "trades": 40, "taker_buy_volume": 44375.1, "taker_buy_quote": 5489.19987}, {"ts": 1769110800000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 60649.8, "quote_volume": 7486.21294, "trades": 65, "taker_buy_volume": 20125.3, "taker_buy_quote": 2484.43521}, {"ts": 1769110860000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 5860.0, "quote_volume": 723.66878, "trades": 21, "taker_buy_volume": 4219.4, "taker_buy_quote": 521.0959}, {"ts": 1769110920000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 38553.2, "quote_volume": 4757.46488, "trades": 39, "taker_buy_volume": 20862.0, "taker_buy_quote": 2574.3708}, {"ts": 1769110980000, "open": 0.1234, "high": 0.1234, "low": 0.1231, "close": 0.1231, "volume": 10153.0, "quote_volume": 1251.69395, "trades": 48, "taker_buy_volume": 1826.4, "taker_buy_quote": 225.36478}, {"ts": 1769111040000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 51628.0, "quote_volume": 6355.88217, "trades": 53, "taker_buy_volume": 6857.5, "taker_buy_quote": 844.44063}, {"ts": 1769111100000, "open": 0.1232, "high": 0.1232, "low": 0.1229, "close": 0.1229, "volume": 38026.2, "quote_volume": 4678.80471, "trades": 67, "taker_buy_volume": 12598.0, "taker_buy_quote": 1549.6804}, {"ts": 1769111160000, "open": 0.123, "high": 0.1234, "low": 0.123, "close": 0.1233, "volume": 57552.6, "quote_volume": 7092.48397, "trades": 97, "taker_buy_volume": 45959.5, "taker_buy_quote": 5663.08138}, {"ts": 1769111220000, "open": 0.1233, "high": 0.1233, "low": 0.1229, "close": 0.1229, "volume": 34103.0, "quote_volume": 4199.978, "trades": 72, "taker_buy_volume": 16415.4, "taker_buy_quote": 2021.5404}, {"ts": 1769111280000, "open": 0.1229, "high": 0.1229, "low": 0.1221, "close": 0.1221, "volume": 940617.2, "quote_volume": 115146.69571, "trades": 404, "taker_buy_volume": 337965.9, "taker_buy_quote": 41379.62614}, {"ts": 1769111340000, "open": 0.1222, "high": 0.1223, "low": 0.1219, "close": 0.1219, "volume": 137186.7, "quote_volume": 16745.65979, "trades": 139, "taker_buy_volume": 50891.1, "taker_buy_quote": 6218.95224}, {"ts": 1769111400000, "open": 0.122, "high": 0.1224, "low": 0.122, "close": 0.1223, "volume": 305649.4, "quote_volume": 37360.55811, "trades": 217, "taker_buy_volume": 184216.8, "taker_buy_quote": 22523.00877}, {"ts": 1769111460000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 119345.5, "quote_volume": 14591.72001, "trades": 86, "taker_buy_volume": 48199.8, "taker_buy_quote": 5894.83554}, {"ts": 1769111520000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 218428.0, "quote_volume": 26726.15057, "trades": 114, "taker_buy_volume": 74753.1, "taker_buy_quote": 9149.09738}, {"ts": 1769111580000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 89423.1, "quote_volume": 10926.41292, "trades": 66, "taker_buy_volume": 49539.0, "taker_buy_quote": 6053.72518}, {"ts": 1769111640000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 187384.2, "quote_volume": 22896.97544, "trades": 67, "taker_buy_volume": 156669.0, "taker_buy_quote": 19144.9518}, {"ts": 1769111700000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 99535.0, "quote_volume": 12172.58565, "trades": 64, "taker_buy_volume": 60613.1, "taker_buy_quote": 7413.50757}, {"ts": 1769111760000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 129092.7, "quote_volume": 15802.24653, "trades": 98, "taker_buy_volume": 60247.8, "taker_buy_quote": 7375.67833}, {"ts": 1769111820000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 13748.4, "quote_volume": 1685.1077, "trades": 27, "taker_buy_volume": 12867.2, "taker_buy_quote": 1577.1607}, {"ts": 1769111880000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 37711.7, "quote_volume": 4620.353, "trades": 43, "taker_buy_volume": 13285.9, "taker_buy_quote": 1628.20933}, {"ts": 1769111940000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 37665.8, "quote_volume": 4617.09062, "trades": 39, "taker_buy_volume": 33145.7, "taker_buy_quote": 4063.39738}, {"ts": 1769112000000, "open": 0.1225, "high": 0.1225, "low": 0.1222, "close": 0.1222, "volume": 121459.5, "quote_volume": 14853.35578, "trades": 88, "taker_buy_volume": 13422.4, "taker_buy_quote": 1640.3708}, {"ts": 1769112060000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 21022.6, "quote_volume": 2571.06398, "trades": 46, "taker_buy_volume": 13576.6, "taker_buy_quote": 1660.41818}, {"ts": 1769112120000, "open": 0.1224, "high": 0.1227, "low": 0.1224, "close": 0.1227, "volume": 21285.9, "quote_volume": 2609.11613, "trades": 60, "taker_buy_volume": 19175.0, "taker_buy_quote": 2350.39055}, {"ts": 1769112180000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 121361.6, "quote_volume": 14895.14728, "trades": 82, "taker_buy_volume": 84212.8, "taker_buy_quote": 10334.84199}, {"ts": 1769112240000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 33681.9, "quote_volume": 4127.0049, "trades": 67, "taker_buy_volume": 8440.6, "taker_buy_quote": 1033.26347}, {"ts": 1769112300000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 19178.1, "quote_volume": 2349.90097, "trades": 51, "taker_buy_volume": 17078.5, "taker_buy_quote": 2092.70945}, {"ts": 1769112360000, "open": 0.1225, "high": 0.1225, "low": 0.1222, "close": 0.1222, "volume": 28184.0, "quote_volume": 3448.36312, "trades": 39, "taker_buy_volume": 597.0, "taker_buy_quote": 73.1325}, {"ts": 1769112420000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 38252.2, "quote_volume": 4677.4635, "trades": 76, "taker_buy_volume": 34588.3, "taker_buy_quote": 4229.61792}, {"ts": 1769112480000, "open": 0.1223, "high": 0.1223, "low": 0.122, "close": 0.122, "volume": 13302.9, "quote_volume": 1625.68116, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112540000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 52476.1, "quote_volume": 6407.61585, "trades": 34, "taker_buy_volume": 38991.8, "taker_buy_quote": 4761.18282}, {"ts": 1769112600000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 41555.4, "quote_volume": 5078.06988, "trades": 20, "taker_buy_volume": 41555.4, "taker_buy_quote": 5078.06988}, {"ts": 1769112660000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 62111.8, "quote_volume": 7596.27314, "trades": 34, "taker_buy_volume": 60676.0, "taker_buy_quote": 7420.6748}, {"ts": 1769112720000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 4681.2, "quote_volume": 572.51076, "trades": 16, "taker_buy_volume": 3809.4, "taker_buy_quote": 465.88962}, {"ts": 1769112780000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 97559.5, "quote_volume": 11928.61978, "trades": 40, "taker_buy_volume": 15732.6, "taker_buy_quote": 1922.53271}, {"ts": 1769112840000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 15440.5, "quote_volume": 1889.35894, "trades": 32, "taker_buy_volume": 15351.1, "taker_buy_quote": 1878.41638}, {"ts": 1769112900000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 50137.1, "quote_volume": 6143.83425, "trades": 94, "taker_buy_volume": 22784.5, "taker_buy_quote": 2793.18634}, {"ts": 1769112960000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 65852.7, "quote_volume": 8060.41129, "trades": 53, "taker_buy_volume": 17377.0, "taker_buy_quote": 2126.98561}, {"ts": 1769113020000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 55751.0, "quote_volume": 6819.7315, "trades": 68, "taker_buy_volume": 32457.5, "taker_buy_quote": 3971.82871}, {"ts": 1769113080000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 81104.6, "quote_volume": 9902.76735, "trades": 77, "taker_buy_volume": 12413.0, "taker_buy_quote": 1515.6273}, {"ts": 1769113140000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 30854.8, "quote_volume": 3767.37986, "trades": 43, "taker_buy_volume": 11171.5, "taker_buy_quote": 1364.04893}, {"ts": 1769113200000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 57128.8, "quote_volume": 6975.43647, "trades": 33, "taker_buy_volume": 47256.5, "taker_buy_quote": 5770.02864}, {"ts": 1769113260000, "open": 0.122, "high": 0.122, "low": 0.1214, "close": 0.1214, "volume": 356311.4, "quote_volume": 43363.41418, "trades": 160, "taker_buy_volume": 134420.2, "taker_buy_quote": 16344.57921}, {"ts": 1769113320000, "open": 0.1215, "high": 0.1215, "low": 0.1211, "close": 0.1212, "volume": 367002.5, "quote_volume": 44512.61022, "trades": 227, "taker_buy_volume": 149110.4, "taker_buy_quote": 18094.21267}, {"ts": 1769113380000, "open": 0.1212, "high": 0.1212, "low": 0.1209, "close": 0.121, "volume": 174815.5, "quote_volume": 21163.17102, "trades": 125, "taker_buy_volume": 94030.7, "taker_buy_quote": 11384.23288}, {"ts": 1769113440000, "open": 0.1211, "high": 0.1211, "low": 0.1207, "close": 0.1209, "volume": 234700.4, "quote_volume": 28360.96203, "trades": 188, "taker_buy_volume": 39639.4, "taker_buy_quote": 4790.9472}, {"ts": 1769113500000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 67988.8, "quote_volume": 8217.11415, "trades": 81, "taker_buy_volume": 22063.6, "taker_buy_quote": 2667.58651}, {"ts": 1769113560000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 27093.3, "quote_volume": 3271.44209, "trades": 51, "taker_buy_volume": 2701.5, "taker_buy_quote": 326.34976}, {"ts": 1769113620000, "open": 0.1208, "high": 0.1208, "low": 0.1203, "close": 0.1205, "volume": 282636.3, "quote_volume": 34073.40515, "trades": 308, "taker_buy_volume": 69983.9, "taker_buy_quote": 8433.20694}, {"ts": 1769113680000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 24392.7, "quote_volume": 2939.99248, "trades": 36, "taker_buy_volume": 3132.1, "taker_buy_quote": 377.73126}, {"ts": 1769113740000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 20858.0, "quote_volume": 2515.26633, "trades": 48, "taker_buy_volume": 3848.4, "taker_buy_quote": 464.18549}, {"ts": 1769113800000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 37936.3, "quote_volume": 4573.66904, "trades": 75, "taker_buy_volume": 19279.8, "taker_buy_quote": 2325.00197}, {"ts": 1769113860000, "open": 0.1207, "high": 0.1211, "low": 0.1206, "close": 0.121, "volume": 177096.1, "quote_volume": 21432.65236, "trades": 91, "taker_buy_volume": 168885.2, "taker_buy_quote": 20439.84854}, {"ts": 1769113920000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 58349.9, "quote_volume": 7068.00642, "trades": 48, "taker_buy_volume": 46460.9, "taker_buy_quote": 5627.05962}, {"ts": 1769113980000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 65882.7, "quote_volume": 7972.4121, "trades": 67, "taker_buy_volume": 57646.2, "taker_buy_quote": 6975.27768}, {"ts": 1769114040000, "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.1208, "volume": 132916.9, "quote_volume": 16067.39308, "trades": 130, "taker_buy_volume": 10840.9, "taker_buy_quote": 1309.66476}, {"ts": 1769114100000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 6769.3, "quote_volume": 817.16461, "trades": 34, "taker_buy_volume": 3126.1, "taker_buy_quote": 377.32854}, {"ts": 1769114160000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 5588.1, "quote_volume": 674.57597, "trades": 22, "taker_buy_volume": 4174.2, "taker_buy_quote": 503.91824}, {"ts": 1769114220000, "open": 0.1207, "high": 0.1207, "low": 0.1204, "close": 0.1204, "volume": 65286.6, "quote_volume": 7867.31306, "trades": 84, "taker_buy_volume": 7115.1, "taker_buy_quote": 857.52224}, {"ts": 1769114280000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 26429.7, "quote_volume": 3182.48585, "trades": 35, "taker_buy_volume": 8026.2, "taker_buy_quote": 966.69617}, {"ts": 1769114340000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 71134.3, "quote_volume": 8578.7883, "trades": 56, "taker_buy_volume": 61174.7, "taker_buy_quote": 7377.66882}, {"ts": 1769114400000, "open": 0.1206, "high": 0.1206, "low": 0.1198, "close": 0.1199, "volume": 803758.6, "quote_volume": 96519.51609, "trades": 448, "taker_buy_volume": 203195.0, "taker_buy_quote": 24377.90864}, {"ts": 1769114460000, "open": 0.12, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 445883.9, "quote_volume": 53506.87681, "trades": 164, "taker_buy_volume": 119388.0, "taker_buy_quote": 14339.1835}, {"ts": 1769114520000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 159771.0, "quote_volume": 19176.79767, "trades": 120, "taker_buy_volume": 33925.8, "taker_buy_quote": 4071.48456}, {"ts": 1769114580000, "open": 0.1201, "high": 0.1202, "low": 0.1198, "close": 0.1199, "volume": 681117.2, "quote_volume": 81686.75253, "trades": 332, "taker_buy_volume": 137390.8, "taker_buy_quote": 16488.15564}, {"ts": 1769114640000, "open": 0.1199, "high": 0.1202, "low": 0.1198, "close": 0.1201, "volume": 222700.5, "quote_volume": 26717.06625, "trades": 185, "taker_buy_volume": 100778.2, "taker_buy_quote": 12098.62693}, {"ts": 1769114700000, "open": 0.1202, "high": 0.1203, "low": 0.1199, "close": 0.12, "volume": 348344.4, "quote_volume": 41833.8291, "trades": 264, "taker_buy_volume": 14677.7, "taker_buy_quote": 1764.00304}, {"ts": 1769114760000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 182065.7, "quote_volume": 21834.1797, "trades": 184, "taker_buy_volume": 101814.9, "taker_buy_quote": 12213.89632}, {"ts": 1769114820000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 47025.9, "quote_volume": 5647.96859, "trades": 56, "taker_buy_volume": 41351.9, "taker_buy_quote": 4966.52119}, {"ts": 1769114880000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 122417.5, "quote_volume": 14719.35484, "trades": 79, "taker_buy_volume": 120061.7, "taker_buy_quote": 14435.9521}, {"ts": 1769114940000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 154276.1, "quote_volume": 18576.04561, "trades": 122, "taker_buy_volume": 73611.7, "taker_buy_quote": 8864.59656}, {"ts": 1769115000000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 36072.8, "quote_volume": 4340.38929, "trades": 41, "taker_buy_volume": 30196.8, "taker_buy_quote": 3633.50649}, {"ts": 1769115060000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 58708.0, "quote_volume": 7074.1032, "trades": 58, "taker_buy_volume": 43622.5, "taker_buy_quote": 5256.39186}, {"ts": 1769115120000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 130944.0, "quote_volume": 15791.13014, "trades": 65, "taker_buy_volume": 78304.6, "taker_buy_quote": 9443.75756}, {"ts": 1769115180000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 26374.2, "quote_volume": 3178.13645, "trades": 25, "taker_buy_volume": 1152.6, "taker_buy_quote": 138.93365}, {"ts": 1769115240000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 61281.7, "quote_volume": 7380.60372, "trades": 75, "taker_buy_volume": 42391.3, "taker_buy_quote": 5105.03195}, {"ts": 1769115300000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 18482.2, "quote_volume": 2225.93572, "trades": 41, "taker_buy_volume": 1175.9, "taker_buy_quote": 141.69595}, {"ts": 1769115360000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 7478.7, "quote_volume": 902.53857, "trades": 13, "taker_buy_volume": 7362.7, "taker_buy_quote": 888.54897}, {"ts": 1769115420000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 4822.0, "quote_volume": 582.0154, "trades": 1, "taker_buy_volume": 4822.0, "taker_buy_quote": 582.0154}, {"ts": 1769115480000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 36855.9, "quote_volume": 4448.83132, "trades": 30, "taker_buy_volume": 35651.0, "taker_buy_quote": 4303.39989}, {"ts": 1769115540000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 40109.4, "quote_volume": 4845.01813, "trades": 60, "taker_buy_volume": 33817.9, "taker_buy_quote": 4085.49041}, {"ts": 1769115600000, "open": 0.1208, "high": 0.1212, "low": 0.1208, "close": 0.121, "volume": 89990.3, "quote_volume": 10895.10864, "trades": 114, "taker_buy_volume": 85802.3, "taker_buy_quote": 10388.23407}, {"ts": 1769115660000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 88641.9, "quote_volume": 10731.68078, "trades": 111, "taker_buy_volume": 57435.0, "taker_buy_quote": 6955.2292}, {"ts": 1769115720000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 47388.6, "quote_volume": 5740.10405, "trades": 45, "taker_buy_volume": 25029.9, "taker_buy_quote": 3032.46548}, {"ts": 1769115780000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 12354.3, "quote_volume": 1497.21689, "trades": 42, "taker_buy_volume": 7725.7, "taker_buy_quote": 936.36661}, {"ts": 1769115840000, "open": 0.1212, "high": 0.1212, "low": 0.1209, "close": 0.1209, "volume": 12976.2, "quote_volume": 1571.25991, "trades": 27, "taker_buy_volume": 330.7, "taker_buy_quote": 40.0478}, {"ts": 1769115900000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 8423.2, "quote_volume": 1020.31819, "trades": 28, "taker_buy_volume": 8167.4, "taker_buy_quote": 989.36639}, {"ts": 1769115960000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 30088.8, "quote_volume": 3646.23211, "trades": 46, "taker_buy_volume": 1367.5, "taker_buy_quote": 165.741}, {"ts": 1769116020000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 46129.1, "quote_volume": 5594.77664, "trades": 40, "taker_buy_volume": 46129.1, "taker_buy_quote": 5594.77664}, {"ts": 1769116080000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 31639.4, "quote_volume": 3838.22633, "trades": 32, "taker_buy_volume": 14076.7, "taker_buy_quote": 1707.8578}, {"ts": 1769116140000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 147491.9, "quote_volume": 17922.136, "trades": 107, "taker_buy_volume": 61470.1, "taker_buy_quote": 7470.50049}, {"ts": 1769116200000, "open": 0.1215, "high": 0.1219, "low": 0.1215, "close": 0.1218, "volume": 120574.4, "quote_volume": 14680.49879, "trades": 124, "taker_buy_volume": 102973.1, "taker_buy_quote": 12536.99978}, {"ts": 1769116260000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 4722.1, "quote_volume": 575.0672, "trades": 21, "taker_buy_volume": 1543.8, "taker_buy_quote": 188.04386}, {"ts": 1769116320000, "open": 0.1217, "high": 0.1218, "low": 0.1215, "close": 0.1217, "volume": 94828.8, "quote_volume": 11542.87695, "trades": 85, "taker_buy_volume": 35616.4, "taker_buy_quote": 4337.30972}, {"ts": 1769116380000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 183515.8, "quote_volume": 22324.91453, "trades": 106, "taker_buy_volume": 13319.9, "taker_buy_quote": 1621.81282}, {"ts": 1769116440000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 1150.3, "quote_volume": 139.97097, "trades": 7, "taker_buy_volume": 944.9, "taker_buy_quote": 114.99433}, {"ts": 1769116500000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 20109.8, "quote_volume": 2446.13337, "trades": 26, "taker_buy_volume": 11681.1, "taker_buy_quote": 1421.20345}, {"ts": 1769116560000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 75554.4, "quote_volume": 9201.28691, "trades": 65, "taker_buy_volume": 64410.3, "taker_buy_quote": 7844.24719}, {"ts": 1769116620000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 31947.3, "quote_volume": 3895.2752, "trades": 37, "taker_buy_volume": 31947.3, "taker_buy_quote": 3895.2752}, {"ts": 1769116680000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 57849.1, "quote_volume": 7054.5708, "trades": 68, "taker_buy_volume": 47686.1, "taker_buy_quote": 5815.48442}, {"ts": 1769116740000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 54956.4, "quote_volume": 6712.20496, "trades": 50, "taker_buy_volume": 54533.4, "taker_buy_quote": 6660.53909}, {"ts": 1769116800000, "open": 0.1223, "high": 0.1224, "low": 0.122, "close": 0.122, "volume": 115718.3, "quote_volume": 14146.00484, "trades": 93, "taker_buy_volume": 42784.7, "taker_buy_quote": 5233.25808}, {"ts": 1769116860000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 18524.2, "quote_volume": 2261.97926, "trades": 43, "taker_buy_volume": 16921.8, "taker_buy_quote": 2066.32622}, {"ts": 1769116920000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 2761.4, "quote_volume": 337.43408, "trades": 7, "taker_buy_volume": 2671.4, "taker_buy_quote": 326.44508}, {"ts": 1769116980000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 2786.7, "quote_volume": 340.25607, "trades": 12, "taker_buy_volume": 92.2, "taker_buy_quote": 11.25762}, {"ts": 1769117040000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 473.7, "quote_volume": 57.83877, "trades": 1, "taker_buy_volume": 473.7, "taker_buy_quote": 57.83877}, {"ts": 1769117100000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 12764.6, "quote_volume": 1558.8387, "trades": 23, "taker_buy_volume": 7036.4, "taker_buy_quote": 859.42548}, {"ts": 1769117160000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 252941.7, "quote_volume": 30915.25764, "trades": 77, "taker_buy_volume": 205241.1, "taker_buy_quote": 25086.24432}, {"ts": 1769117220000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 38048.9, "quote_volume": 4653.71465, "trades": 46, "taker_buy_volume": 28526.0, "taker_buy_quote": 3489.06398}, {"ts": 1769117280000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 94386.7, "quote_volume": 11544.51015, "trades": 121, "taker_buy_volume": 32355.1, "taker_buy_quote": 3958.04128}, {"ts": 1769117340000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 23702.4, "quote_volume": 2902.29606, "trades": 17, "taker_buy_volume": 962.1, "taker_buy_quote": 117.85725}, {"ts": 1769117400000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 12769.0, "quote_volume": 1562.61036, "trades": 45, "taker_buy_volume": 2242.2, "taker_buy_quote": 274.38882}, {"ts": 1769117460000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 18302.3, "quote_volume": 2238.37129, "trades": 22, "taker_buy_volume": 3238.7, "taker_buy_quote": 396.09301}, {"ts": 1769117520000, "open": 0.1222, "high": 0.1222, "low": 0.1218, "close": 0.1219, "volume": 311192.0, "quote_volume": 37931.31184, "trades": 151, "taker_buy_volume": 23924.1, "taker_buy_quote": 2916.64732}, {"ts": 1769117580000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 13093.6, "quote_volume": 1596.10984, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117640000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 52609.2, "quote_volume": 6410.04793, "trades": 56, "taker_buy_volume": 18450.8, "taker_buy_quote": 2247.64603}, {"ts": 1769117700000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 17092.6, "quote_volume": 2082.51545, "trades": 26, "taker_buy_volume": 17092.6, "taker_buy_quote": 2082.51545}, {"ts": 1769117760000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 18124.5, "quote_volume": 2209.37655, "trades": 25, "taker_buy_volume": 1219.3, "taker_buy_quote": 148.63267}, {"ts": 1769117820000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 19658.8, "quote_volume": 2396.43119, "trades": 26, "taker_buy_volume": 8652.1, "taker_buy_quote": 1054.71446}, {"ts": 1769117880000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 2621.4, "quote_volume": 319.8108, "trades": 22, "taker_buy_volume": 1180.6, "taker_buy_quote": 144.0332}, {"ts": 1769117940000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 12781.8, "quote_volume": 1559.3796, "trades": 33, "taker_buy_volume": 10943.9, "taker_buy_quote": 1335.1558}, {"ts": 1769118000000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 15467.7, "quote_volume": 1886.60078, "trades": 34, "taker_buy_volume": 497.7, "taker_buy_quote": 60.68133}, {"ts": 1769118060000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 179363.9, "quote_volume": 21869.01333, "trades": 82, "taker_buy_volume": 179042.9, "taker_buy_quote": 21829.91553}, {"ts": 1769118120000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 43068.9, "quote_volume": 5253.98819, "trades": 43, "taker_buy_volume": 7492.7, "taker_buy_quote": 914.1094}, {"ts": 1769118180000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 2326.6, "quote_volume": 283.8452, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118240000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 3660.5, "quote_volume": 446.21495, "trades": 15, "taker_buy_volume": 97.5, "taker_buy_quote": 11.88525}, {"ts": 1769118300000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 39770.3, "quote_volume": 4840.4893, "trades": 78, "taker_buy_volume": 14163.4, "taker_buy_quote": 1723.68578}, {"ts": 1769118360000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 2904.3, "quote_volume": 353.74374, "trades": 13, "taker_buy_volume": 2904.3, "taker_buy_quote": 353.74374}, {"ts": 1769118420000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 29215.7, "quote_volume": 3564.29366, "trades": 33, "taker_buy_volume": 29215.7, "taker_buy_quote": 3564.29366}, {"ts": 1769118480000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 11908.7, "quote_volume": 1455.13248, "trades": 55, "taker_buy_volume": 8486.0, "taker_buy_quote": 1036.91872}, {"ts": 1769118540000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 44222.7, "quote_volume": 5399.59167, "trades": 33, "taker_buy_volume": 6671.7, "taker_buy_quote": 814.61457}, {"ts": 1769118600000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 8245.8, "quote_volume": 1008.50467, "trades": 39, "taker_buy_volume": 6598.3, "taker_buy_quote": 807.01542}, {"ts": 1769118660000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 2496.2, "quote_volume": 305.26096, "trades": 17, "taker_buy_volume": 2253.2, "taker_buy_quote": 275.56636}, {"ts": 1769118720000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 118242.8, "quote_volume": 14451.44292, "trades": 39, "taker_buy_volume": 330.0, "taker_buy_quote": 40.36725}, {"ts": 1769118780000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 1774.0, "quote_volume": 216.75607, "trades": 11, "taker_buy_volume": 267.6, "taker_buy_quote": 32.70072}, {"ts": 1769118840000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 6021.2, "quote_volume": 735.18852, "trades": 22, "taker_buy_volume": 82.7, "taker_buy_quote": 10.09767}, {"ts": 1769118900000, "open": 0.1221, "high": 0.1224, "low": 0.1221, "close": 0.1223, "volume": 16132.5, "quote_volume": 1972.45796, "trades": 38, "taker_buy_volume": 5825.6, "taker_buy_quote": 711.92409}, {"ts": 1769118960000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 1570.6, "quote_volume": 192.04298, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119020000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 2485.9, "quote_volume": 304.01398, "trades": 7, "taker_buy_volume": 2370.0, "taker_buy_quote": 289.851}, {"ts": 1769119080000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 32924.9, "quote_volume": 4026.32224, "trades": 47, "taker_buy_volume": 24788.6, "taker_buy_quote": 3031.46275}, {"ts": 1769119140000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 14609.5, "quote_volume": 1785.2809, "trades": 24, "taker_buy_volume": 1097.4, "taker_buy_quote": 134.10228}, {"ts": 1769119200000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 28608.7, "quote_volume": 3495.91187, "trades": 46, "taker_buy_volume": 1457.1, "taker_buy_quote": 178.18763}, {"ts": 1769119260000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 3639.4, "quote_volume": 444.47644, "trades": 10, "taker_buy_volume": 3639.4, "taker_buy_quote": 444.47644}, {"ts": 1769119320000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 215382.6, "quote_volume": 26266.60834, "trades": 183, "taker_buy_volume": 78481.2, "taker_buy_quote": 9567.55058}, {"ts": 1769119380000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 123693.7, "quote_volume": 15073.79444, "trades": 80, "taker_buy_volume": 41143.3, "taker_buy_quote": 5017.33578}, {"ts": 1769119440000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 31539.2, "quote_volume": 3850.93632, "trades": 23, "taker_buy_volume": 16410.4, "taker_buy_quote": 2003.70984}, {"ts": 1769119500000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 36254.8, "quote_volume": 4425.70264, "trades": 27, "taker_buy_volume": 8699.6, "taker_buy_quote": 1061.3512}, {"ts": 1769119560000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 45793.4, "quote_volume": 5587.30791, "trades": 46, "taker_buy_volume": 32662.5, "taker_buy_quote": 3985.33811}, {"ts": 1769119620000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 3004.2, "quote_volume": 366.64143, "trades": 8, "taker_buy_volume": 3004.2, "taker_buy_quote": 366.64143}, {"ts": 1769119680000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 7690.8, "quote_volume": 937.18582, "trades": 37, "taker_buy_volume": 446.9, "taker_buy_quote": 54.47711}, {"ts": 1769119740000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 24174.6, "quote_volume": 2947.02827, "trades": 20, "taker_buy_volume": 24174.6, "taker_buy_quote": 2947.02827}, {"ts": 1769119800000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 1896.5, "quote_volume": 231.35242, "trades": 19, "taker_buy_volume": 1690.7, "taker_buy_quote": 206.2654}, {"ts": 1769119860000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 353.8, "quote_volume": 43.14594, "trades": 6, "taker_buy_volume": 177.2, "taker_buy_quote": 21.6184}, {"ts": 1769119920000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 121475.2, "quote_volume": 14828.697, "trades": 43, "taker_buy_volume": 118366.3, "taker_buy_quote": 14449.4112}, {"ts": 1769119980000, "open": 0.1221, "high": 0.123, "low": 0.1221, "close": 0.1226, "volume": 320359.7, "quote_volume": 39249.50198, "trades": 309, "taker_buy_volume": 205020.2, "taker_buy_quote": 25111.51846}, {"ts": 1769120040000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 42894.7, "quote_volume": 5261.3695, "trades": 60, "taker_buy_volume": 37393.8, "taker_buy_quote": 4587.12941}, {"ts": 1769120100000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 26637.6, "quote_volume": 3269.95121, "trades": 59, "taker_buy_volume": 18276.2, "taker_buy_quote": 2243.53295}, {"ts": 1769120160000, "open": 0.1227, "high": 0.1227, "low": 0.1224, "close": 0.1225, "volume": 57280.8, "quote_volume": 7026.97685, "trades": 77, "taker_buy_volume": 14576.9, "taker_buy_quote": 1788.11601}, {"ts": 1769120220000, "open": 0.1225, "high": 0.1225, "low": 0.1222, "close": 0.1222, "volume": 20663.0, "quote_volume": 2528.87797, "trades": 64, "taker_buy_volume": 2597.0, "taker_buy_quote": 318.1325}, {"ts": 1769120280000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 23449.9, "quote_volume": 2869.33457, "trades": 42, "taker_buy_volume": 22049.0, "taker_buy_quote": 2697.86441}, {"ts": 1769120340000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 58054.4, "quote_volume": 7105.85856, "trades": 25, "taker_buy_volume": 6926.6, "taker_buy_quote": 847.81584}, {"ts": 1769120400000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 2161.5, "quote_volume": 264.5676, "trades": 14, "taker_buy_volume": 1005.4, "taker_buy_quote": 123.06096}, {"ts": 1769120460000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 5400.1, "quote_volume": 661.33694, "trades": 6, "taker_buy_volume": 5400.1, "taker_buy_quote": 661.33694}, {"ts": 1769120520000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 4626.4, "quote_volume": 566.87014, "trades": 31, "taker_buy_volume": 2911.0, "taker_buy_quote": 356.73364}, {"ts": 1769120580000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 2298.0, "quote_volume": 281.59474, "trades": 10, "taker_buy_volume": 2193.4, "taker_buy_quote": 268.7917}, {"ts": 1769120640000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 6334.6, "quote_volume": 775.98299, "trades": 9, "taker_buy_volume": 5085.7, "taker_buy_quote": 622.99825}, {"ts": 1769120700000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 37010.4, "quote_volume": 4538.76149, "trades": 61, "taker_buy_volume": 15285.3, "taker_buy_quote": 1873.24827}, {"ts": 1769120760000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 146900.9, "quote_volume": 17990.31397, "trades": 73, "taker_buy_volume": 49992.9, "taker_buy_quote": 6124.13025}, {"ts": 1769120820000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 18569.1, "quote_volume": 2275.22724, "trades": 32, "taker_buy_volume": 13958.3, "taker_buy_quote": 1710.40424}, {"ts": 1769120880000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 43238.9, "quote_volume": 5296.91346, "trades": 59, "taker_buy_volume": 11353.3, "taker_buy_quote": 1390.77925}, {"ts": 1769120940000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 23147.9, "quote_volume": 2832.145, "trades": 35, "taker_buy_volume": 245.1, "taker_buy_quote": 29.97573}, {"ts": 1769121000000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 44688.5, "quote_volume": 5460.95186, "trades": 31, "taker_buy_volume": 2193.7, "taker_buy_quote": 268.09547}, {"ts": 1769121060000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 62963.9, "quote_volume": 7686.01658, "trades": 44, "taker_buy_volume": 409.1, "taker_buy_quote": 49.99202}, {"ts": 1769121120000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 69309.2, "quote_volume": 8448.91372, "trades": 19, "taker_buy_volume": 1304.4, "taker_buy_quote": 159.1286}, {"ts": 1769121180000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 1391.1, "quote_volume": 169.56698, "trades": 11, "taker_buy_volume": 1310.0, "taker_buy_quote": 159.689}, {"ts": 1769121240000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 148017.1, "quote_volume": 18039.69839, "trades": 85, "taker_buy_volume": 111457.1, "taker_buy_quote": 13586.56621}, {"ts": 1769121300000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121360000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 12942.3, "quote_volume": 1577.66637, "trades": 26, "taker_buy_volume": 2254.4, "taker_buy_quote": 274.81136}, {"ts": 1769121420000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 71274.0, "quote_volume": 8675.20816, "trades": 41, "taker_buy_volume": 9883.7, "taker_buy_quote": 1203.83466}, {"ts": 1769121480000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 35035.6, "quote_volume": 4264.24684, "trades": 47, "taker_buy_volume": 3418.2, "taker_buy_quote": 415.99494}, {"ts": 1769121540000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1538.7, "quote_volume": 187.25979, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121600000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 71834.8, "quote_volume": 8739.94104, "trades": 40, "taker_buy_volume": 57095.7, "taker_buy_quote": 6947.64948}, {"ts": 1769121660000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 15636.2, "quote_volume": 1904.94061, "trades": 56, "taker_buy_volume": 13158.9, "taker_buy_quote": 1602.95774}, {"ts": 1769121720000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 38411.4, "quote_volume": 4682.35867, "trades": 388, "taker_buy_volume": 11240.4, "taker_buy_quote": 1370.21377}, {"ts": 1769121780000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 50544.8, "quote_volume": 6158.49952, "trades": 43, "taker_buy_volume": 18848.6, "taker_buy_quote": 2297.64434}, {"ts": 1769121840000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 2265.1, "quote_volume": 276.00697, "trades": 13, "taker_buy_volume": 1177.9, "taker_buy_quote": 143.58601}, {"ts": 1769121900000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 180.1, "quote_volume": 21.9632, "trades": 6, "taker_buy_volume": 90.1, "taker_buy_quote": 10.9922}, {"ts": 1769121960000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 3340.6, "quote_volume": 407.21914, "trades": 16, "taker_buy_volume": 1930.3, "taker_buy_quote": 235.30357}, {"ts": 1769122020000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 9352.0, "quote_volume": 1140.944, "trades": 34, "taker_buy_volume": 4237.5, "taker_buy_quote": 516.975}, {"ts": 1769122080000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 245.7, "quote_volume": 29.99997, "trades": 4, "taker_buy_volume": 245.7, "taker_buy_quote": 29.99997}, {"ts": 1769122140000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 13770.3, "quote_volume": 1679.98418, "trades": 48, "taker_buy_volume": 7991.2, "taker_buy_quote": 974.93398}, {"ts": 1769122200000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1074.0, "quote_volume": 131.028, "trades": 4, "taker_buy_volume": 1074.0, "taker_buy_quote": 131.028}, {"ts": 1769122260000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 2104.5, "quote_volume": 256.74171, "trades": 13, "taker_buy_volume": 2031.6, "taker_buy_quote": 247.8552}, {"ts": 1769122320000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 11044.0, "quote_volume": 1349.44984, "trades": 38, "taker_buy_volume": 4423.5, "taker_buy_quote": 540.43747}, {"ts": 1769122380000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 6008.5, "quote_volume": 733.63785, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122440000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 7775.1, "quote_volume": 950.97175, "trades": 31, "taker_buy_volume": 5101.9, "taker_buy_quote": 624.03939}, {"ts": 1769122500000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122560000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122620000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 20212.8, "quote_volume": 2472.0118, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122680000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 4701.9, "quote_volume": 574.62394, "trades": 26, "taker_buy_volume": 3135.1, "taker_buy_quote": 383.18093}, {"ts": 1769122740000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 941.8, "quote_volume": 115.08387, "trades": 8, "taker_buy_volume": 900.9, "taker_buy_quote": 110.08998}, {"ts": 1769122800000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 134963.4, "quote_volume": 16471.42451, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122860000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 68177.0, "quote_volume": 8304.69844, "trades": 99, "taker_buy_volume": 62317.8, "taker_buy_quote": 7590.61437}, {"ts": 1769122920000, "open": 0.1219, "high": 0.1219, "low": 0.1215, "close": 0.1215, "volume": 63618.3, "quote_volume": 7736.57553, "trades": 92, "taker_buy_volume": 20485.9, "taker_buy_quote": 2492.96493}, {"ts": 1769122980000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 128121.2, "quote_volume": 15555.94002, "trades": 79, "taker_buy_volume": 67318.3, "taker_buy_quote": 8172.80857}, {"ts": 1769123040000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 15278.5, "quote_volume": 1856.33775, "trades": 30, "taker_buy_volume": 2431.0, "taker_buy_quote": 295.3665}, {"ts": 1769123100000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 26258.5, "quote_volume": 3189.25786, "trades": 30, "taker_buy_volume": 10604.4, "taker_buy_quote": 1288.4256}, {"ts": 1769123160000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 79100.4, "quote_volume": 9588.75077, "trades": 69, "taker_buy_volume": 56215.2, "taker_buy_quote": 6814.848}, {"ts": 1769123220000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 54861.8, "quote_volume": 6664.05138, "trades": 63, "taker_buy_volume": 47698.5, "taker_buy_quote": 5794.36493}, {"ts": 1769123280000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 59472.0, "quote_volume": 7236.89292, "trades": 40, "taker_buy_volume": 12169.0, "taker_buy_quote": 1480.84286}, {"ts": 1769123340000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 47896.0, "quote_volume": 5833.29797, "trades": 48, "taker_buy_volume": 45029.9, "taker_buy_quote": 5484.40699}, {"ts": 1769123400000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 94292.8, "quote_volume": 11483.52677, "trades": 53, "taker_buy_volume": 91144.3, "taker_buy_quote": 11100.2022}, {"ts": 1769123460000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 11194.2, "quote_volume": 1363.45356, "trades": 9, "taker_buy_volume": 11194.2, "taker_buy_quote": 1363.45356}, {"ts": 1769123520000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 87414.3, "quote_volume": 10664.56059, "trades": 55, "taker_buy_volume": 85068.1, "taker_buy_quote": 10378.32419}, {"ts": 1769123580000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 4543.9, "quote_volume": 554.59498, "trades": 16, "taker_buy_volume": 1923.3, "taker_buy_quote": 234.88178}, {"ts": 1769123640000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 52585.0, "quote_volume": 6425.83848, "trades": 38, "taker_buy_volume": 43591.4, "taker_buy_quote": 5326.86908}, {"ts": 1769123700000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 14993.4, "quote_volume": 1832.18258, "trades": 28, "taker_buy_volume": 13547.8, "taker_buy_quote": 1655.55311}, {"ts": 1769123760000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 5979.5, "quote_volume": 730.21163, "trades": 23, "taker_buy_volume": 162.3, "taker_buy_quote": 19.81683}, {"ts": 1769123820000, "open": 0.1221, "high": 0.1224, "low": 0.1221, "close": 0.1224, "volume": 54630.3, "quote_volume": 6681.88179, "trades": 64, "taker_buy_volume": 53438.0, "taker_buy_quote": 6536.18273}, {"ts": 1769123880000, "open": 0.1223, "high": 0.1226, "low": 0.1222, "close": 0.1224, "volume": 409120.6, "quote_volume": 50038.14557, "trades": 156, "taker_buy_volume": 115817.3, "taker_buy_quote": 14167.56375}, {"ts": 1769123940000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 42637.5, "quote_volume": 5218.87148, "trades": 61, "taker_buy_volume": 26623.6, "taker_buy_quote": 3258.77601}, {"ts": 1769124000000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 47532.7, "quote_volume": 5822.72331, "trades": 62, "taker_buy_volume": 24837.3, "taker_buy_quote": 3042.57512}, {"ts": 1769124060000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 37792.2, "quote_volume": 4629.46933, "trades": 41, "taker_buy_volume": 35768.6, "taker_buy_quote": 4381.65933}, {"ts": 1769124120000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 21974.5, "quote_volume": 2691.87626, "trades": 34, "taker_buy_volume": 18082.1, "taker_buy_quote": 2215.06306}, {"ts": 1769124180000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 173.4, "quote_volume": 21.22994, "trades": 3, "taker_buy_volume": 57.8, "taker_buy_quote": 7.0805}, {"ts": 1769124240000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 14077.1, "quote_volume": 1724.45048, "trades": 31, "taker_buy_volume": 11962.8, "taker_buy_quote": 1465.45449}, {"ts": 1769124300000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 446.6, "quote_volume": 54.73083, "trades": 10, "taker_buy_volume": 223.3, "taker_buy_quote": 27.37658}, {"ts": 1769124360000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 7187.7, "quote_volume": 881.2177, "trades": 16, "taker_buy_volume": 6556.9, "taker_buy_quote": 803.88162}, {"ts": 1769124420000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 25618.6, "quote_volume": 3138.73888, "trades": 65, "taker_buy_volume": 3505.0, "taker_buy_quote": 429.5082}, {"ts": 1769124480000, "open": 0.1226, "high": 0.1226, "low": 0.1222, "close": 0.1222, "volume": 48452.3, "quote_volume": 5924.45144, "trades": 57, "taker_buy_volume": 2099.2, "taker_buy_quote": 257.152}, {"ts": 1769124540000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124600000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 51680.7, "quote_volume": 6318.20592, "trades": 44, "taker_buy_volume": 49838.1, "taker_buy_quote": 6092.85594}, {"ts": 1769124660000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 847.2, "quote_volume": 103.60696, "trades": 6, "taker_buy_volume": 791.2, "taker_buy_quote": 96.76376}, {"ts": 1769124720000, "open": 0.1222, "high": 0.1224, "low": 0.1221, "close": 0.1223, "volume": 88844.1, "quote_volume": 10860.09503, "trades": 75, "taker_buy_volume": 86378.9, "taker_buy_quote": 10558.88993}, {"ts": 1769124780000, "open": 0.1224, "high": 0.1227, "low": 0.1224, "close": 0.1227, "volume": 41442.2, "quote_volume": 5080.66038, "trades": 70, "taker_buy_volume": 25537.9, "taker_buy_quote": 3130.79876}, {"ts": 1769124840000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 3622.2, "quote_volume": 444.44394, "trades": 16, "taker_buy_volume": 1024.7, "taker_buy_quote": 125.73069}, {"ts": 1769124900000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 8631.8, "quote_volume": 1058.37662, "trades": 25, "taker_buy_volume": 1251.2, "taker_buy_quote": 153.39712}, {"ts": 1769124960000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 1566.9, "quote_volume": 192.08083, "trades": 12, "taker_buy_volume": 48.9, "taker_buy_quote": 5.99514}, {"ts": 1769125020000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 9093.3, "quote_volume": 1113.92925, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125080000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 473.3, "quote_volume": 57.93192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125140000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 49015.8, "quote_volume": 5999.54248, "trades": 44, "taker_buy_volume": 26294.9, "taker_buy_quote": 3218.50432}, {"ts": 1769125200000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 475.2, "quote_volume": 58.18041, "trades": 5, "taker_buy_volume": 159.3, "taker_buy_quote": 19.51425}, {"ts": 1769125260000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 45860.4, "quote_volume": 5613.30072, "trades": 32, "taker_buy_volume": 28576.9, "taker_buy_quote": 3497.81256}, {"ts": 1769125320000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 8681.6, "quote_volume": 1062.57889, "trades": 17, "taker_buy_volume": 8192.1, "taker_buy_quote": 1002.71304}, {"ts": 1769125380000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 263.7, "quote_volume": 32.25949, "trades": 3, "taker_buy_volume": 89.8, "taker_buy_quote": 10.99152}, {"ts": 1769125440000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 4911.0, "quote_volume": 601.085, "trades": 17, "taker_buy_volume": 4697.0, "taker_buy_quote": 574.9128}, {"ts": 1769125500000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 12262.7, "quote_volume": 1502.11998, "trades": 16, "taker_buy_volume": 11655.0, "taker_buy_quote": 1427.7375}, {"ts": 1769125560000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 39758.4, "quote_volume": 4870.34672, "trades": 69, "taker_buy_volume": 24882.0, "taker_buy_quote": 3048.045}, {"ts": 1769125620000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 49976.3, "quote_volume": 6125.49068, "trades": 54, "taker_buy_volume": 4260.4, "taker_buy_quote": 522.18975}, {"ts": 1769125680000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 5507.6, "quote_volume": 674.27901, "trades": 26, "taker_buy_volume": 1498.1, "taker_buy_quote": 183.49784}, {"ts": 1769125740000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 32716.9, "quote_volume": 4013.30845, "trades": 84, "taker_buy_volume": 30122.0, "taker_buy_quote": 3694.91422}, {"ts": 1769125800000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 36456.8, "quote_volume": 4477.93489, "trades": 54, "taker_buy_volume": 21186.0, "taker_buy_quote": 2602.73015}, {"ts": 1769125860000, "open": 0.1228, "high": 0.1229, "low": 0.1226, "close": 0.1226, "volume": 15573.4, "quote_volume": 1912.51641, "trades": 33, "taker_buy_volume": 4567.2, "taker_buy_quote": 561.18695}, {"ts": 1769125920000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125980000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 3527.2, "quote_volume": 432.77306, "trades": 12, "taker_buy_volume": 2315.3, "taker_buy_quote": 284.08731}, {"ts": 1769126040000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 18966.2, "quote_volume": 2329.0278, "trades": 23, "taker_buy_volume": 7893.4, "taker_buy_quote": 969.30952}, {"ts": 1769126100000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 11766.6, "quote_volume": 1445.12288, "trades": 13, "taker_buy_volume": 11663.3, "taker_buy_quote": 1432.43764}, {"ts": 1769126160000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 4968.1, "quote_volume": 610.90129, "trades": 17, "taker_buy_volume": 4462.1, "taker_buy_quote": 548.71389}, {"ts": 1769126220000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 46448.6, "quote_volume": 5711.15648, "trades": 60, "taker_buy_volume": 3338.9, "taker_buy_quote": 410.62934}, {"ts": 1769126280000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 4686.5, "quote_volume": 575.96506, "trades": 18, "taker_buy_volume": 3211.3, "taker_buy_quote": 394.67488}, {"ts": 1769126340000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 6489.4, "quote_volume": 797.55083, "trades": 40, "taker_buy_volume": 2764.0, "taker_buy_quote": 339.7158}, {"ts": 1769126400000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 8338.5, "quote_volume": 1024.20702, "trades": 37, "taker_buy_volume": 5027.4, "taker_buy_quote": 617.46472}, {"ts": 1769126460000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 1724.6, "quote_volume": 211.78983, "trades": 13, "taker_buy_volume": 89.5, "taker_buy_quote": 10.99955}, {"ts": 1769126520000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 107272.2, "quote_volume": 13184.34057, "trades": 114, "taker_buy_volume": 62775.0, "taker_buy_quote": 7714.6095}, {"ts": 1769126580000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 6165.9, "quote_volume": 758.80103, "trades": 27, "taker_buy_volume": 3583.5, "taker_buy_quote": 441.03267}, {"ts": 1769126640000, "open": 0.123, "high": 0.1233, "low": 0.123, "close": 0.1233, "volume": 71373.6, "quote_volume": 8795.34013, "trades": 69, "taker_buy_volume": 68772.4, "taker_buy_quote": 8475.16247}, {"ts": 1769126700000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 58355.8, "quote_volume": 7184.9763, "trades": 50, "taker_buy_volume": 32771.5, "taker_buy_quote": 4034.18455}, {"ts": 1769126760000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 34097.9, "quote_volume": 4197.77586, "trades": 23, "taker_buy_volume": 4401.5, "taker_buy_quote": 542.14902}, {"ts": 1769126820000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 65804.3, "quote_volume": 8102.31722, "trades": 59, "taker_buy_volume": 18094.7, "taker_buy_quote": 2229.21176}, {"ts": 1769126880000, "open": 0.1232, "high": 0.1233, "low": 0.123, "close": 0.123, "volume": 14535.3, "quote_volume": 1790.05699, "trades": 41, "taker_buy_volume": 179.2, "taker_buy_quote": 22.09536}, {"ts": 1769126940000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 12567.2, "quote_volume": 1544.50888, "trades": 24, "taker_buy_volume": 1792.3, "taker_buy_quote": 220.27367}, {"ts": 1769127000000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 78217.2, "quote_volume": 9599.02487, "trades": 64, "taker_buy_volume": 5044.8, "taker_buy_quote": 619.34445}, {"ts": 1769127060000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 26634.4, "quote_volume": 3273.7375, "trades": 51, "taker_buy_volume": 4393.0, "taker_buy_quote": 540.08015}, {"ts": 1769127120000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 18430.0, "quote_volume": 2266.53935, "trades": 53, "taker_buy_volume": 14685.7, "taker_buy_quote": 1806.19442}, {"ts": 1769127180000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 5972.4, "quote_volume": 734.59545, "trades": 9, "taker_buy_volume": 5874.9, "taker_buy_quote": 722.6127}, {"ts": 1769127240000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 115.2, "quote_volume": 14.15808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127300000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 43741.6, "quote_volume": 5374.54401, "trades": 23, "taker_buy_volume": 8077.0, "taker_buy_quote": 992.6633}, {"ts": 1769127360000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 2174.7, "quote_volume": 267.28225, "trades": 24, "taker_buy_volume": 2058.7, "taker_buy_quote": 253.02585}, {"ts": 1769127420000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 3360.7, "quote_volume": 413.03003, "trades": 21, "taker_buy_volume": 1703.1, "taker_buy_quote": 209.31099}, {"ts": 1769127480000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 12418.8, "quote_volume": 1527.52199, "trades": 32, "taker_buy_volume": 3771.6, "taker_buy_quote": 463.91639}, {"ts": 1769127540000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 12202.6, "quote_volume": 1502.10941, "trades": 26, "taker_buy_volume": 11717.7, "taker_buy_quote": 1442.45779}, {"ts": 1769127600000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 44570.0, "quote_volume": 5486.95657, "trades": 64, "taker_buy_volume": 8709.2, "taker_buy_quote": 1072.97344}, {"ts": 1769127660000, "open": 0.123, "high": 0.123, "low": 0.1227, "close": 0.1228, "volume": 36789.2, "quote_volume": 4516.79113, "trades": 52, "taker_buy_volume": 6206.6, "taker_buy_quote": 762.44446}, {"ts": 1769127720000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 9968.4, "quote_volume": 1225.1253, "trades": 12, "taker_buy_volume": 9873.0, "taker_buy_quote": 1213.40064}, {"ts": 1769127780000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 171.5, "quote_volume": 21.08556, "trades": 2, "taker_buy_volume": 82.1, "taker_buy_quote": 10.0983}, {"ts": 1769127840000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 32444.6, "quote_volume": 3990.67454, "trades": 55, "taker_buy_volume": 16991.5, "taker_buy_quote": 2089.9545}, {"ts": 1769127900000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 8533.3, "quote_volume": 1050.44923, "trades": 31, "taker_buy_volume": 7078.3, "taker_buy_quote": 871.33873}, {"ts": 1769127960000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 5870.0, "quote_volume": 722.597, "trades": 28, "taker_buy_volume": 2373.2, "taker_buy_quote": 292.14092}, {"ts": 1769128020000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 39623.5, "quote_volume": 4877.65285, "trades": 25, "taker_buy_volume": 2966.7, "taker_buy_quote": 365.20077}, {"ts": 1769128080000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 23050.9, "quote_volume": 2837.57167, "trades": 24, "taker_buy_volume": 20461.8, "taker_buy_quote": 2518.85346}, {"ts": 1769128140000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 100.2, "quote_volume": 12.3246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128200000, "open": 0.123, "high": 0.123, "low": 0.1227, "close": 0.1228, "volume": 69585.7, "quote_volume": 8547.49024, "trades": 74, "taker_buy_volume": 28562.1, "taker_buy_quote": 3507.43487}, {"ts": 1769128260000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 6832.4, "quote_volume": 839.06025, "trades": 38, "taker_buy_volume": 4478.6, "taker_buy_quote": 550.02213}, {"ts": 1769128320000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 6922.0, "quote_volume": 850.0133, "trades": 23, "taker_buy_volume": 2771.9, "taker_buy_quote": 340.38932}, {"ts": 1769128380000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 8103.1, "quote_volume": 995.87099, "trades": 76, "taker_buy_volume": 5359.6, "taker_buy_quote": 658.69484}, {"ts": 1769128440000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 6971.7, "quote_volume": 856.27096, "trades": 22, "taker_buy_volume": 964.0, "taker_buy_quote": 118.3792}, {"ts": 1769128500000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 23053.0, "quote_volume": 2828.59478, "trades": 22, "taker_buy_volume": 223.5, "taker_buy_quote": 27.4324}, {"ts": 1769128560000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 34934.2, "quote_volume": 4283.82929, "trades": 41, "taker_buy_volume": 7334.7, "taker_buy_quote": 900.04918}, {"ts": 1769128620000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 4650.1, "quote_volume": 571.35031, "trades": 40, "taker_buy_volume": 3012.1, "taker_buy_quote": 370.04011}, {"ts": 1769128680000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 1437.0, "quote_volume": 176.60179, "trades": 12, "taker_buy_volume": 1381.9, "taker_buy_quote": 169.83551}, {"ts": 1769128740000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 32065.4, "quote_volume": 3937.73134, "trades": 23, "taker_buy_volume": 94.8, "taker_buy_quote": 11.64144}, {"ts": 1769128800000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 94.7, "quote_volume": 11.61969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128860000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 5813.1, "quote_volume": 713.84616, "trades": 13, "taker_buy_volume": 5690.2, "taker_buy_quote": 698.76633}, {"ts": 1769128920000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 2661.7, "quote_volume": 326.87158, "trades": 11, "taker_buy_volume": 1148.2, "taker_buy_quote": 141.01378}, {"ts": 1769128980000, "open": 0.1228, "high": 0.1231, "low": 0.1228, "close": 0.123, "volume": 44934.8, "quote_volume": 5521.26749, "trades": 52, "taker_buy_volume": 42758.8, "taker_buy_quote": 5253.61949}, {"ts": 1769129040000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 561.6, "quote_volume": 69.10056, "trades": 7, "taker_buy_volume": 237.6, "taker_buy_quote": 29.24856}, {"ts": 1769129100000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 65313.4, "quote_volume": 8034.23124, "trades": 57, "taker_buy_volume": 2486.0, "taker_buy_quote": 306.00187}, {"ts": 1769129160000, "open": 0.1229, "high": 0.1231, "low": 0.1228, "close": 0.1231, "volume": 24602.9, "quote_volume": 3024.45885, "trades": 67, "taker_buy_volume": 21773.1, "taker_buy_quote": 2676.41124}, {"ts": 1769129220000, "open": 0.1231, "high": 0.1235, "low": 0.1231, "close": 0.1235, "volume": 143208.2, "quote_volume": 17660.99893, "trades": 125, "taker_buy_volume": 130161.8, "taker_buy_quote": 16049.96957}, {"ts": 1769129280000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 11035.6, "quote_volume": 1362.00194, "trades": 40, "taker_buy_volume": 4411.4, "taker_buy_quote": 544.47589}, {"ts": 1769129340000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 3620.4, "quote_volume": 446.75736, "trades": 27, "taker_buy_volume": 1376.4, "taker_buy_quote": 169.84776}, {"ts": 1769129400000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 31943.3, "quote_volume": 3938.64318, "trades": 25, "taker_buy_volume": 1970.4, "taker_buy_quote": 242.98461}, {"ts": 1769129460000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1235, "volume": 73518.1, "quote_volume": 9067.27319, "trades": 68, "taker_buy_volume": 68790.1, "taker_buy_quote": 8484.78359}, {"ts": 1769129520000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 2706.9, "quote_volume": 334.07694, "trades": 9, "taker_buy_volume": 454.8, "taker_buy_quote": 56.1678}, {"ts": 1769129580000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 77709.3, "quote_volume": 9604.19686, "trades": 51, "taker_buy_volume": 73334.0, "taker_buy_quote": 9063.4294}, {"ts": 1769129640000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 20252.8, "quote_volume": 2505.31983, "trades": 36, "taker_buy_volume": 18610.1, "taker_buy_quote": 2302.11784}, {"ts": 1769129700000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 1403.3, "quote_volume": 173.69804, "trades": 8, "taker_buy_volume": 1098.3, "taker_buy_quote": 135.96954}, {"ts": 1769129760000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 7156.4, "quote_volume": 885.25668, "trades": 13, "taker_buy_volume": 100.0, "taker_buy_quote": 12.38}, {"ts": 1769129820000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 65504.5, "quote_volume": 8102.90665, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129880000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 575.9, "quote_volume": 71.2292, "trades": 7, "taker_buy_volume": 479.6, "taker_buy_quote": 59.32652}, {"ts": 1769129940000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 29873.6, "quote_volume": 3693.95895, "trades": 20, "taker_buy_volume": 23097.7, "taker_buy_quote": 2856.50991}, {"ts": 1769130000000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 98185.4, "quote_volume": 12135.70594, "trades": 31, "taker_buy_volume": 98050.0, "taker_buy_quote": 12118.98404}, {"ts": 1769130060000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 27599.9, "quote_volume": 3418.61168, "trades": 42, "taker_buy_volume": 23322.4, "taker_buy_quote": 2889.05718}, {"ts": 1769130120000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 3909.9, "quote_volume": 484.43661, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130180000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 46399.4, "quote_volume": 5753.44434, "trades": 29, "taker_buy_volume": 44780.1, "taker_buy_quote": 5552.65114}, {"ts": 1769130240000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 12383.4, "quote_volume": 1536.19263, "trades": 51, "taker_buy_volume": 8080.0, "taker_buy_quote": 1002.29838}, {"ts": 1769130300000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 1845.3, "quote_volume": 228.8172, "trades": 14, "taker_buy_volume": 443.8, "taker_buy_quote": 55.0312}, {"ts": 1769130360000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 37486.7, "quote_volume": 4645.65185, "trades": 40, "taker_buy_volume": 24924.8, "taker_buy_quote": 3089.07281}, {"ts": 1769130420000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 890.1, "quote_volume": 110.36712, "trades": 11, "taker_buy_volume": 837.3, "taker_buy_quote": 103.8252}, {"ts": 1769130480000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 6602.5, "quote_volume": 818.93247, "trades": 25, "taker_buy_volume": 4226.4, "taker_buy_quote": 524.34037}, {"ts": 1769130540000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 4017.5, "quote_volume": 498.51981, "trades": 31, "taker_buy_volume": 1926.5, "taker_buy_quote": 239.07865}, {"ts": 1769130600000, "open": 0.124, "high": 0.1241, "low": 0.1238, "close": 0.1239, "volume": 79471.9, "quote_volume": 9852.76944, "trades": 75, "taker_buy_volume": 41627.8, "taker_buy_quote": 5158.69582}, {"ts": 1769130660000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 78720.8, "quote_volume": 9770.90547, "trades": 70, "taker_buy_volume": 33274.9, "taker_buy_quote": 4127.00725}, {"ts": 1769130720000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 53756.2, "quote_volume": 6671.05426, "trades": 44, "taker_buy_volume": 274.8, "taker_buy_quote": 34.10268}, {"ts": 1769130780000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.124, "volume": 34708.6, "quote_volume": 4299.46576, "trades": 77, "taker_buy_volume": 24736.2, "taker_buy_quote": 3064.35309}, {"ts": 1769130840000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1242, "volume": 293133.0, "quote_volume": 36411.77663, "trades": 100, "taker_buy_volume": 211976.4, "taker_buy_quote": 26332.42237}, {"ts": 1769130900000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 56379.8, "quote_volume": 7012.03594, "trades": 91, "taker_buy_volume": 32125.6, "taker_buy_quote": 3996.55904}, {"ts": 1769130960000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 92034.5, "quote_volume": 11458.22566, "trades": 42, "taker_buy_volume": 6513.3, "taker_buy_quote": 810.90585}, {"ts": 1769131020000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 2699.9, "quote_volume": 336.05628, "trades": 14, "taker_buy_volume": 760.8, "taker_buy_quote": 94.7196}, {"ts": 1769131080000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 5699.6, "quote_volume": 709.03602, "trades": 5, "taker_buy_volume": 57.8, "taker_buy_quote": 7.1961}, {"ts": 1769131140000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 3685.9, "quote_volume": 458.6287, "trades": 5, "taker_buy_volume": 1027.4, "taker_buy_quote": 127.9113}, {"ts": 1769131200000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 51158.3, "quote_volume": 6369.17237, "trades": 45, "taker_buy_volume": 32056.8, "taker_buy_quote": 3991.0716}, {"ts": 1769131260000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 268.0, "quote_volume": 33.3392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131320000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 405182.9, "quote_volume": 50399.91474, "trades": 73, "taker_buy_volume": 90.8, "taker_buy_quote": 11.28644}, {"ts": 1769131380000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 873.8, "quote_volume": 108.52596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131440000, "open": 0.1242, "high": 0.1243, "low": 0.1239, "close": 0.1239, "volume": 179992.5, "quote_volume": 22330.94389, "trades": 98, "taker_buy_volume": 18399.7, "taker_buy_quote": 2280.68121}, {"ts": 1769131500000, "open": 0.1239, "high": 0.124, "low": 0.1236, "close": 0.1236, "volume": 487239.4, "quote_volume": 60279.87795, "trades": 159, "taker_buy_volume": 46363.2, "taker_buy_quote": 5744.48094}, {"ts": 1769131560000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 270322.3, "quote_volume": 33391.12245, "trades": 86, "taker_buy_volume": 85260.8, "taker_buy_quote": 10532.79162}, {"ts": 1769131620000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 17576.6, "quote_volume": 2171.89678, "trades": 35, "taker_buy_volume": 10689.4, "taker_buy_quote": 1321.20984}, {"ts": 1769131680000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 44611.4, "quote_volume": 5509.48807, "trades": 21, "taker_buy_volume": 44413.1, "taker_buy_quote": 5485.01785}, {"ts": 1769131740000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 35775.4, "quote_volume": 4422.15265, "trades": 29, "taker_buy_volume": 35775.4, "taker_buy_quote": 4422.15265}, {"ts": 1769131800000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 10600.4, "quote_volume": 1312.30228, "trades": 42, "taker_buy_volume": 3245.5, "taker_buy_quote": 401.7929}, {"ts": 1769131860000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 37095.1, "quote_volume": 4592.37338, "trades": 46, "taker_buy_volume": 33738.3, "taker_buy_quote": 4176.80154}, {"ts": 1769131920000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 79800.8, "quote_volume": 9886.0804, "trades": 60, "taker_buy_volume": 63694.0, "taker_buy_quote": 7891.6866}, {"ts": 1769131980000, "open": 0.1237, "high": 0.124, "low": 0.1237, "close": 0.124, "volume": 32353.9, "quote_volume": 4008.29477, "trades": 158, "taker_buy_volume": 10822.2, "taker_buy_quote": 1340.18383}, {"ts": 1769132040000, "open": 0.124, "high": 0.1242, "low": 0.1239, "close": 0.1242, "volume": 37172.2, "quote_volume": 4610.91066, "trades": 62, "taker_buy_volume": 34626.5, "taker_buy_quote": 4295.40481}, {"ts": 1769132100000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 45874.1, "quote_volume": 5690.20761, "trades": 88, "taker_buy_volume": 13761.3, "taker_buy_quote": 1707.63879}, {"ts": 1769132160000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 5252.4, "quote_volume": 651.5376, "trades": 18, "taker_buy_volume": 3929.9, "taker_buy_quote": 487.56266}, {"ts": 1769132220000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 27037.3, "quote_volume": 3352.62995, "trades": 28, "taker_buy_volume": 14509.1, "taker_buy_quote": 1799.13315}, {"ts": 1769132280000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 70874.8, "quote_volume": 8786.10161, "trades": 73, "taker_buy_volume": 47189.5, "taker_buy_quote": 5847.34982}, {"ts": 1769132340000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 4640.8, "quote_volume": 575.45054, "trades": 13, "taker_buy_volume": 80.6, "taker_buy_quote": 9.9944}, {"ts": 1769132400000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 18460.9, "quote_volume": 2284.37634, "trades": 47, "taker_buy_volume": 12939.9, "taker_buy_quote": 1600.88599}, {"ts": 1769132460000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 83577.5, "quote_volume": 10332.69263, "trades": 50, "taker_buy_volume": 3355.3, "taker_buy_quote": 415.1471}, {"ts": 1769132520000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 165872.7, "quote_volume": 20534.08469, "trades": 60, "taker_buy_volume": 162833.3, "taker_buy_quote": 20158.11091}, {"ts": 1769132580000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 33940.5, "quote_volume": 4203.20213, "trades": 44, "taker_buy_volume": 12383.1, "taker_buy_quote": 1533.18573}, {"ts": 1769132640000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132700000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 20287.5, "quote_volume": 2512.92299, "trades": 46, "taker_buy_volume": 5773.3, "taker_buy_quote": 714.94316}, {"ts": 1769132760000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 4636.2, "quote_volume": 574.30584, "trades": 28, "taker_buy_volume": 2678.3, "taker_buy_quote": 331.72203}, {"ts": 1769132820000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 26612.6, "quote_volume": 3297.64104, "trades": 48, "taker_buy_volume": 23552.6, "taker_buy_quote": 2918.50704}, {"ts": 1769132880000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 16183.0, "quote_volume": 2006.6164, "trades": 45, "taker_buy_volume": 11857.8, "taker_buy_quote": 1470.3672}, {"ts": 1769132940000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 6393.2, "quote_volume": 792.14064, "trades": 26, "taker_buy_volume": 2819.8, "taker_buy_quote": 349.39638}, {"ts": 1769133000000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 20692.2, "quote_volume": 2565.84114, "trades": 16, "taker_buy_volume": 10608.4, "taker_buy_quote": 1315.44994}, {"ts": 1769133060000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 1523.0, "quote_volume": 189.0043, "trades": 13, "taker_buy_volume": 1523.0, "taker_buy_quote": 189.0043}, {"ts": 1769133120000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 22402.4, "quote_volume": 2780.13784, "trades": 26, "taker_buy_volume": 2966.0, "taker_buy_quote": 368.0806}, {"ts": 1769133180000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 10787.7, "quote_volume": 1337.71776, "trades": 31, "taker_buy_volume": 8007.3, "taker_buy_quote": 992.94816}, {"ts": 1769133240000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 464.3, "quote_volume": 57.58174, "trades": 9, "taker_buy_volume": 85.4, "taker_buy_quote": 10.59814}, {"ts": 1769133300000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 414.2, "quote_volume": 51.37691, "trades": 3, "taker_buy_volume": 161.1, "taker_buy_quote": 19.99251}, {"ts": 1769133360000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 489.0, "quote_volume": 60.64455, "trades": 5, "taker_buy_volume": 85.5, "taker_buy_quote": 10.61055}, {"ts": 1769133420000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 9079.9, "quote_volume": 1125.87982, "trades": 32, "taker_buy_volume": 1537.8, "taker_buy_quote": 190.6872}, {"ts": 1769133480000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 19588.1, "quote_volume": 2430.23462, "trades": 29, "taker_buy_volume": 14842.0, "taker_buy_quote": 1841.74379}, {"ts": 1769133540000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 502.1, "quote_volume": 62.27812, "trades": 5, "taker_buy_volume": 177.2, "taker_buy_quote": 21.99052}, {"ts": 1769133600000, "open": 0.1241, "high": 0.1242, "low": 0.1237, "close": 0.1237, "volume": 50045.3, "quote_volume": 6202.3317, "trades": 115, "taker_buy_volume": 27775.9, "taker_buy_quote": 3441.66723}, {"ts": 1769133660000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 37123.1, "quote_volume": 4598.38187, "trades": 186, "taker_buy_volume": 16594.0, "taker_buy_quote": 2055.87601}, {"ts": 1769133720000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 7620.3, "quote_volume": 943.3638, "trades": 28, "taker_buy_volume": 3005.5, "taker_buy_quote": 372.0809}, {"ts": 1769133780000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 53576.7, "quote_volume": 6639.2328, "trades": 126, "taker_buy_volume": 9052.5, "taker_buy_quote": 1122.10551}, {"ts": 1769133840000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 17097.1, "quote_volume": 2120.03167, "trades": 17, "taker_buy_volume": 1224.2, "taker_buy_quote": 151.8008}, {"ts": 1769133900000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 6189.1, "quote_volume": 767.94425, "trades": 33, "taker_buy_volume": 4294.2, "taker_buy_quote": 532.78716}, {"ts": 1769133960000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 140.5, "quote_volume": 17.43087, "trades": 4, "taker_buy_volume": 88.7, "taker_buy_quote": 11.00767}, {"ts": 1769134020000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 49262.7, "quote_volume": 6111.54452, "trades": 46, "taker_buy_volume": 7731.7, "taker_buy_quote": 959.50397}, {"ts": 1769134080000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 2316.2, "quote_volume": 287.2088, "trades": 15, "taker_buy_volume": 1142.0, "taker_buy_quote": 141.608}, {"ts": 1769134140000, "open": 0.1239, "high": 0.1244, "low": 0.1239, "close": 0.1243, "volume": 287221.9, "quote_volume": 35696.51361, "trades": 168, "taker_buy_volume": 214851.2, "taker_buy_quote": 26701.63648}, {"ts": 1769134200000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 45003.0, "quote_volume": 5595.20063, "trades": 47, "taker_buy_volume": 28001.6, "taker_buy_quote": 3481.79648}, {"ts": 1769134260000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 30784.9, "quote_volume": 3828.04003, "trades": 53, "taker_buy_volume": 26264.3, "taker_buy_quote": 3265.94026}, {"ts": 1769134320000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 85.0, "quote_volume": 10.5655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134380000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 265.1, "quote_volume": 32.96961, "trades": 3, "taker_buy_volume": 176.8, "taker_buy_quote": 21.99392}, {"ts": 1769134440000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 39119.4, "quote_volume": 4863.9648, "trades": 48, "taker_buy_volume": 26628.4, "taker_buy_quote": 3311.3335}, {"ts": 1769134500000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 15486.7, "quote_volume": 1926.54548, "trades": 29, "taker_buy_volume": 12717.7, "taker_buy_quote": 1582.08188}, {"ts": 1769134560000, "open": 0.1243, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 39624.0, "quote_volume": 4916.87971, "trades": 55, "taker_buy_volume": 15369.1, "taker_buy_quote": 1906.29216}, {"ts": 1769134620000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 1460.1, "quote_volume": 181.11582, "trades": 10, "taker_buy_volume": 634.2, "taker_buy_quote": 78.70422}, {"ts": 1769134680000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 36033.2, "quote_volume": 4471.75346, "trades": 24, "taker_buy_volume": 28087.4, "taker_buy_quote": 3485.73905}, {"ts": 1769134740000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 23759.3, "quote_volume": 2950.32045, "trades": 37, "taker_buy_volume": 4305.1, "taker_buy_quote": 534.69342}, {"ts": 1769134800000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 17525.7, "quote_volume": 2176.69194, "trades": 23, "taker_buy_volume": 15964.1, "taker_buy_quote": 1982.74122}, {"ts": 1769134860000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 38639.7, "quote_volume": 4799.03263, "trades": 37, "taker_buy_volume": 18801.9, "taker_buy_quote": 2335.19598}, {"ts": 1769134920000, "open": 0.1242, "high": 0.1244, "low": 0.1241, "close": 0.1244, "volume": 25946.1, "quote_volume": 3226.38068, "trades": 54, "taker_buy_volume": 23653.7, "taker_buy_quote": 2941.56748}, {"ts": 1769134980000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 2648.0, "quote_volume": 329.13765, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135040000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 7599.4, "quote_volume": 944.60542, "trades": 14, "taker_buy_volume": 7599.4, "taker_buy_quote": 944.60542}, {"ts": 1769135100000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 12630.2, "quote_volume": 1569.93386, "trades": 11, "taker_buy_volume": 3594.9, "taker_buy_quote": 446.84607}, {"ts": 1769135160000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 174.8, "quote_volume": 21.71016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135220000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 10405.0, "quote_volume": 1292.301, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135280000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 891.6, "quote_volume": 110.7202, "trades": 6, "taker_buy_volume": 726.4, "taker_buy_quote": 90.21888}, {"ts": 1769135340000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 9073.8, "quote_volume": 1126.96596, "trades": 39, "taker_buy_volume": 7664.4, "taker_buy_quote": 951.91848}, {"ts": 1769135400000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 16197.6, "quote_volume": 2011.74192, "trades": 20, "taker_buy_volume": 1644.3, "taker_buy_quote": 204.22206}, {"ts": 1769135460000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 87343.0, "quote_volume": 10856.75871, "trades": 69, "taker_buy_volume": 37328.3, "taker_buy_quote": 4639.94868}, {"ts": 1769135520000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 6927.7, "quote_volume": 861.11311, "trades": 23, "taker_buy_volume": 4570.4, "taker_buy_quote": 568.10072}, {"ts": 1769135580000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 15250.7, "quote_volume": 1895.68931, "trades": 29, "taker_buy_volume": 4603.7, "taker_buy_quote": 572.26721}, {"ts": 1769135640000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 7503.5, "quote_volume": 932.05367, "trades": 31, "taker_buy_volume": 4612.4, "taker_buy_quote": 572.86008}, {"ts": 1769135700000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 8874.5, "quote_volume": 1102.65221, "trades": 12, "taker_buy_volume": 4393.1, "taker_buy_quote": 546.06233}, {"ts": 1769135760000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 26503.0, "quote_volume": 3290.24781, "trades": 36, "taker_buy_volume": 8329.6, "taker_buy_quote": 1034.53632}, {"ts": 1769135820000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 77737.7, "quote_volume": 9652.02723, "trades": 51, "taker_buy_volume": 28440.3, "taker_buy_quote": 3534.21989}, {"ts": 1769135880000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 1185.0, "quote_volume": 147.30434, "trades": 8, "taker_buy_volume": 1133.3, "taker_buy_quote": 140.87803}, {"ts": 1769135940000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 16557.4, "quote_volume": 2058.09326, "trades": 48, "taker_buy_volume": 12761.7, "taker_buy_quote": 1586.28775}, {"ts": 1769136000000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 1452.0, "quote_volume": 180.46666, "trades": 12, "taker_buy_volume": 141.2, "taker_buy_quote": 17.55116}, {"ts": 1769136060000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136120000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 23134.2, "quote_volume": 2873.28442, "trades": 24, "taker_buy_volume": 12510.9, "taker_buy_quote": 1553.87056}, {"ts": 1769136180000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 47114.2, "quote_volume": 5851.87866, "trades": 33, "taker_buy_volume": 39176.4, "taker_buy_quote": 4866.0039}, {"ts": 1769136240000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 4387.1, "quote_volume": 545.53599, "trades": 8, "taker_buy_volume": 2194.6, "taker_buy_quote": 273.00824}, {"ts": 1769136300000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 5008.9, "quote_volume": 623.17277, "trades": 25, "taker_buy_volume": 3934.4, "taker_buy_quote": 489.52196}, {"ts": 1769136360000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 19351.9, "quote_volume": 2410.85134, "trades": 53, "taker_buy_volume": 8357.4, "taker_buy_quote": 1040.94859}, {"ts": 1769136420000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 41581.4, "quote_volume": 5179.64902, "trades": 57, "taker_buy_volume": 9466.2, "taker_buy_quote": 1179.05241}, {"ts": 1769136480000, "open": 0.1244, "high": 0.1245, "low": 0.1242, "close": 0.1242, "volume": 24765.1, "quote_volume": 3078.2327, "trades": 62, "taker_buy_volume": 10455.1, "taker_buy_quote": 1298.57941}, {"ts": 1769136540000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 34307.5, "quote_volume": 4260.9418, "trades": 35, "taker_buy_volume": 30655.1, "taker_buy_quote": 3807.36342}, {"ts": 1769136600000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 12882.4, "quote_volume": 1601.23232, "trades": 21, "taker_buy_volume": 12382.4, "taker_buy_quote": 1539.13232}, {"ts": 1769136660000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 10035.1, "quote_volume": 1248.35809, "trades": 3, "taker_buy_volume": 9951.6, "taker_buy_quote": 1237.97904}, {"ts": 1769136720000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 478.8, "quote_volume": 59.54179, "trades": 10, "taker_buy_volume": 269.5, "taker_buy_quote": 33.5258}, {"ts": 1769136780000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 3480.9, "quote_volume": 433.01585, "trades": 20, "taker_buy_volume": 2259.1, "taker_buy_quote": 281.03204}, {"ts": 1769136840000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 4550.5, "quote_volume": 565.65302, "trades": 28, "taker_buy_volume": 2228.7, "taker_buy_quote": 277.05328}, {"ts": 1769136900000, "open": 0.1243, "high": 0.1244, "low": 0.1241, "close": 0.1241, "volume": 4165.2, "quote_volume": 517.4713, "trades": 24, "taker_buy_volume": 184.8, "taker_buy_quote": 22.98912}, {"ts": 1769136960000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 9152.5, "quote_volume": 1136.75698, "trades": 17, "taker_buy_volume": 8936.7, "taker_buy_quote": 1109.95462}, {"ts": 1769137020000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 12778.1, "quote_volume": 1587.05155, "trades": 20, "taker_buy_volume": 10537.3, "taker_buy_quote": 1308.74419}, {"ts": 1769137080000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 23387.9, "quote_volume": 2904.77718, "trades": 34, "taker_buy_volume": 2485.4, "taker_buy_quote": 308.68668}, {"ts": 1769137140000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 12329.9, "quote_volume": 1531.17396, "trades": 28, "taker_buy_volume": 496.1, "taker_buy_quote": 61.56601}, {"ts": 1769137200000, "open": 0.1241, "high": 0.1244, "low": 0.1241, "close": 0.1243, "volume": 71233.3, "quote_volume": 8854.36361, "trades": 92, "taker_buy_volume": 35061.8, "taker_buy_quote": 4355.79966}, {"ts": 1769137260000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 4339.5, "quote_volume": 539.33576, "trades": 28, "taker_buy_volume": 2750.0, "taker_buy_quote": 341.85334}, {"ts": 1769137320000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 116955.8, "quote_volume": 14557.48805, "trades": 69, "taker_buy_volume": 50273.5, "taker_buy_quote": 6256.023}, {"ts": 1769137380000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 7557.4, "quote_volume": 939.56181, "trades": 60, "taker_buy_volume": 2045.2, "taker_buy_quote": 254.21836}, {"ts": 1769137440000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 150182.5, "quote_volume": 18643.06915, "trades": 59, "taker_buy_volume": 24193.9, "taker_buy_quote": 3004.88238}, {"ts": 1769137500000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 22691.6, "quote_volume": 2818.37717, "trades": 25, "taker_buy_volume": 21156.5, "taker_buy_quote": 2627.71775}, {"ts": 1769137560000, "open": 0.1243, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 10504.1, "quote_volume": 1305.93786, "trades": 51, "taker_buy_volume": 5312.4, "taker_buy_quote": 660.61704}, {"ts": 1769137620000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 2582.0, "quote_volume": 321.43364, "trades": 21, "taker_buy_volume": 2194.0, "taker_buy_quote": 273.15849}, {"ts": 1769137680000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 26798.0, "quote_volume": 3336.351, "trades": 60, "taker_buy_volume": 14946.2, "taker_buy_quote": 1860.8019}, {"ts": 1769137740000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137800000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 5066.2, "quote_volume": 630.7419, "trades": 28, "taker_buy_volume": 2569.2, "taker_buy_quote": 319.8654}, {"ts": 1769137860000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 8480.2, "quote_volume": 1056.49793, "trades": 13, "taker_buy_volume": 7130.3, "taker_buy_quote": 888.43538}, {"ts": 1769137920000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 17780.9, "quote_volume": 2213.88256, "trades": 26, "taker_buy_volume": 11832.6, "taker_buy_quote": 1473.31921}, {"ts": 1769137980000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 84.9, "quote_volume": 10.57005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138040000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1247, "volume": 4594.5, "quote_volume": 572.79435, "trades": 33, "taker_buy_volume": 3110.6, "taker_buy_quote": 387.81144}, {"ts": 1769138100000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 43436.6, "quote_volume": 5420.8674, "trades": 15, "taker_buy_volume": 43233.8, "taker_buy_quote": 5395.57824}, {"ts": 1769138160000, "open": 0.1249, "high": 0.1251, "low": 0.1248, "close": 0.125, "volume": 43162.0, "quote_volume": 5395.8524, "trades": 79, "taker_buy_volume": 32561.3, "taker_buy_quote": 4070.85042}, {"ts": 1769138220000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 116990.2, "quote_volume": 14608.05723, "trades": 74, "taker_buy_volume": 57929.2, "taker_buy_quote": 7233.56257}, {"ts": 1769138280000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 34094.1, "quote_volume": 4261.73056, "trades": 51, "taker_buy_volume": 19487.9, "taker_buy_quote": 2435.9971}, {"ts": 1769138340000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 240.3, "quote_volume": 30.028, "trades": 6, "taker_buy_volume": 145.3, "taker_buy_quote": 18.1625}, {"ts": 1769138400000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 239.9, "quote_volume": 29.97151, "trades": 5, "taker_buy_volume": 80.0, "taker_buy_quote": 10.0}, {"ts": 1769138460000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 2815.9, "quote_volume": 351.9875, "trades": 6, "taker_buy_volume": 2815.9, "taker_buy_quote": 351.9875}, {"ts": 1769138520000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 2733.8, "quote_volume": 341.73088, "trades": 12, "taker_buy_volume": 58.8, "taker_buy_quote": 7.35588}, {"ts": 1769138580000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 431.6, "quote_volume": 53.91541, "trades": 5, "taker_buy_volume": 85.7, "taker_buy_quote": 10.7125}, {"ts": 1769138640000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 6357.7, "quote_volume": 794.07673, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138700000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 10989.0, "quote_volume": 1372.5261, "trades": 11, "taker_buy_volume": 10989.0, "taker_buy_quote": 1372.5261}, {"ts": 1769138760000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 11153.8, "quote_volume": 1393.12546, "trades": 12, "taker_buy_volume": 11057.9, "taker_buy_quote": 1381.14755}, {"ts": 1769138820000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1306.7, "quote_volume": 163.3375, "trades": 11, "taker_buy_volume": 1306.7, "taker_buy_quote": 163.3375}, {"ts": 1769138880000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 485.2, "quote_volume": 60.66373, "trades": 8, "taker_buy_volume": 137.3, "taker_buy_quote": 17.17623}, {"ts": 1769138940000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 136958.3, "quote_volume": 17141.09302, "trades": 96, "taker_buy_volume": 86705.2, "taker_buy_quote": 10852.93235}, {"ts": 1769139000000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 14569.1, "quote_volume": 1824.05132, "trades": 29, "taker_buy_volume": 2151.9, "taker_buy_quote": 269.41788}, {"ts": 1769139060000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 34448.3, "quote_volume": 4309.96581, "trades": 49, "taker_buy_volume": 15093.1, "taker_buy_quote": 1888.64225}, {"ts": 1769139120000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 843.0, "quote_volume": 105.40973, "trades": 6, "taker_buy_volume": 347.3, "taker_buy_quote": 43.44723}, {"ts": 1769139180000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 744.9, "quote_volume": 93.14229, "trades": 5, "taker_buy_volume": 297.9, "taker_buy_quote": 37.26729}, {"ts": 1769139240000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 22922.7, "quote_volume": 2863.61958, "trades": 20, "taker_buy_volume": 2283.4, "taker_buy_quote": 285.43459}, {"ts": 1769139300000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 2455.9, "quote_volume": 306.70948, "trades": 22, "taker_buy_volume": 423.1, "taker_buy_quote": 52.84519}, {"ts": 1769139360000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 38896.2, "quote_volume": 4854.21728, "trades": 44, "taker_buy_volume": 19165.5, "taker_buy_quote": 2391.8544}, {"ts": 1769139420000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139480000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 4355.0, "quote_volume": 543.504, "trades": 8, "taker_buy_volume": 1139.3, "taker_buy_quote": 142.18464}, {"ts": 1769139540000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 5905.8, "quote_volume": 737.6939, "trades": 14, "taker_buy_volume": 5311.6, "taker_buy_quote": 663.47832}, {"ts": 1769139600000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 2474.7, "quote_volume": 309.09003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139660000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 2538.3, "quote_volume": 316.99284, "trades": 15, "taker_buy_volume": 408.3, "taker_buy_quote": 50.99667}, {"ts": 1769139720000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 5284.9, "quote_volume": 660.48305, "trades": 52, "taker_buy_volume": 2873.5, "taker_buy_quote": 359.08081}, {"ts": 1769139780000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 13272.0, "quote_volume": 1657.7224, "trades": 30, "taker_buy_volume": 3351.1, "taker_buy_quote": 418.60199}, {"ts": 1769139840000, "open": 0.125, "high": 0.1252, "low": 0.1249, "close": 0.1251, "volume": 29269.4, "quote_volume": 3660.82629, "trades": 34, "taker_buy_volume": 28140.5, "taker_buy_quote": 3519.6825}, {"ts": 1769139900000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 1917.2, "quote_volume": 239.93763, "trades": 7, "taker_buy_volume": 959.1, "taker_buy_quote": 120.07932}, {"ts": 1769139960000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 4669.1, "quote_volume": 584.09613, "trades": 9, "taker_buy_volume": 142.1, "taker_buy_quote": 17.77671}, {"ts": 1769140020000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 7956.0, "quote_volume": 994.48819, "trades": 20, "taker_buy_volume": 6621.6, "taker_buy_quote": 827.7}, {"ts": 1769140080000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 8389.5, "quote_volume": 1049.51739, "trades": 3, "taker_buy_volume": 8298.9, "taker_buy_quote": 1038.19239}, {"ts": 1769140140000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 10256.0, "quote_volume": 1283.05825, "trades": 19, "taker_buy_volume": 2431.7, "taker_buy_quote": 304.23832}, {"ts": 1769140200000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 36481.9, "quote_volume": 4560.2375, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140260000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 9111.7, "quote_volume": 1138.95151, "trades": 35, "taker_buy_volume": 6553.0, "taker_buy_quote": 819.13379}, {"ts": 1769140320000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1792.1, "quote_volume": 224.0125, "trades": 18, "taker_buy_volume": 1705.0, "taker_buy_quote": 213.125}, {"ts": 1769140380000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 2746.7, "quote_volume": 343.61217, "trades": 19, "taker_buy_volume": 1449.6, "taker_buy_quote": 181.34496}, {"ts": 1769140440000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 4076.7, "quote_volume": 509.99517, "trades": 4, "taker_buy_volume": 4076.7, "taker_buy_quote": 509.99517}, {"ts": 1769140500000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1377.3, "quote_volume": 172.1625, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140560000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 161.6, "quote_volume": 20.19192, "trades": 3, "taker_buy_volume": 80.8, "taker_buy_quote": 10.1}, {"ts": 1769140620000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 16110.3, "quote_volume": 2013.78288, "trades": 31, "taker_buy_volume": 2027.6, "taker_buy_quote": 253.45}, {"ts": 1769140680000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 123340.3, "quote_volume": 15437.30385, "trades": 80, "taker_buy_volume": 99257.4, "taker_buy_quote": 12424.52043}, {"ts": 1769140740000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 10108.3, "quote_volume": 1264.07311, "trades": 10, "taker_buy_volume": 5356.1, "taker_buy_quote": 670.04811}, {"ts": 1769140800000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 25357.9, "quote_volume": 3174.70215, "trades": 37, "taker_buy_volume": 9489.7, "taker_buy_quote": 1188.11044}, {"ts": 1769140860000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 24264.9, "quote_volume": 3038.41879, "trades": 25, "taker_buy_volume": 24053.7, "taker_buy_quote": 3011.98507}, {"ts": 1769140920000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 11153.1, "quote_volume": 1396.36812, "trades": 14, "taker_buy_volume": 6067.2, "taker_buy_quote": 759.61344}, {"ts": 1769140980000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 31753.0, "quote_volume": 3977.54617, "trades": 50, "taker_buy_volume": 19932.7, "taker_buy_quote": 2497.05444}, {"ts": 1769141040000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 8291.6, "quote_volume": 1038.52311, "trades": 7, "taker_buy_volume": 4147.9, "taker_buy_quote": 519.73187}, {"ts": 1769141100000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 136.0, "quote_volume": 17.0408, "trades": 1, "taker_buy_volume": 136.0, "taker_buy_quote": 17.0408}, {"ts": 1769141160000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 69305.1, "quote_volume": 8686.18002, "trades": 55, "taker_buy_volume": 55965.7, "taker_buy_quote": 7014.7532}, {"ts": 1769141220000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 20544.7, "quote_volume": 2575.80318, "trades": 51, "taker_buy_volume": 9916.1, "taker_buy_quote": 1243.3891}, {"ts": 1769141280000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 6914.2, "quote_volume": 867.04068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141340000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 79816.6, "quote_volume": 10012.98647, "trades": 77, "taker_buy_volume": 31185.7, "taker_buy_quote": 3913.0757}, {"ts": 1769141400000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 31347.7, "quote_volume": 3932.29889, "trades": 59, "taker_buy_volume": 15466.4, "taker_buy_quote": 1940.91908}, {"ts": 1769141460000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 6455.8, "quote_volume": 809.4254, "trades": 12, "taker_buy_volume": 5136.6, "taker_buy_quote": 644.12964}, {"ts": 1769141520000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 51178.7, "quote_volume": 6420.49786, "trades": 70, "taker_buy_volume": 24540.8, "taker_buy_quote": 3078.49499}, {"ts": 1769141580000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 1140.9, "quote_volume": 143.15604, "trades": 7, "taker_buy_volume": 871.8, "taker_buy_quote": 109.4109}, {"ts": 1769141640000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 57674.1, "quote_volume": 7241.40705, "trades": 63, "taker_buy_volume": 31052.4, "taker_buy_quote": 3898.81401}, {"ts": 1769141700000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 19118.5, "quote_volume": 2401.74708, "trades": 47, "taker_buy_volume": 9738.1, "taker_buy_quote": 1223.56884}, {"ts": 1769141760000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 18720.5, "quote_volume": 2349.33614, "trades": 41, "taker_buy_volume": 5468.9, "taker_buy_quote": 686.34695}, {"ts": 1769141820000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 47358.2, "quote_volume": 5941.01969, "trades": 50, "taker_buy_volume": 21316.6, "taker_buy_quote": 2674.62396}, {"ts": 1769141880000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 17426.6, "quote_volume": 2186.75772, "trades": 56, "taker_buy_volume": 10787.9, "taker_buy_quote": 1353.8131}, {"ts": 1769141940000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 167.1, "quote_volume": 20.95434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142000000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 36391.2, "quote_volume": 4569.40296, "trades": 54, "taker_buy_volume": 22136.5, "taker_buy_quote": 2779.77024}, {"ts": 1769142060000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 6758.2, "quote_volume": 848.84252, "trades": 17, "taker_buy_volume": 5171.3, "taker_buy_quote": 649.52788}, {"ts": 1769142120000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 20986.8, "quote_volume": 2635.43891, "trades": 48, "taker_buy_volume": 15185.5, "taker_buy_quote": 1907.20418}, {"ts": 1769142180000, "open": 0.1254, "high": 0.1255, "low": 0.1251, "close": 0.1252, "volume": 319392.8, "quote_volume": 39999.77459, "trades": 231, "taker_buy_volume": 98423.9, "taker_buy_quote": 12329.47839}, {"ts": 1769142240000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 58506.6, "quote_volume": 7323.30304, "trades": 55, "taker_buy_volume": 54308.9, "taker_buy_quote": 6798.17077}, {"ts": 1769142300000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 12961.7, "quote_volume": 1622.86955, "trades": 24, "taker_buy_volume": 8658.2, "taker_buy_quote": 1084.4743}, {"ts": 1769142360000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 5360.0, "quote_volume": 671.62593, "trades": 11, "taker_buy_volume": 5360.0, "taker_buy_quote": 671.62593}, {"ts": 1769142420000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 28546.5, "quote_volume": 3581.94502, "trades": 54, "taker_buy_volume": 16104.2, "taker_buy_quote": 2020.43637}, {"ts": 1769142480000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 23878.7, "quote_volume": 2996.76046, "trades": 28, "taker_buy_volume": 10872.3, "taker_buy_quote": 1364.47365}, {"ts": 1769142540000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 13000.1, "quote_volume": 1630.05723, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142600000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 222.4, "quote_volume": 27.87469, "trades": 6, "taker_buy_volume": 79.7, "taker_buy_quote": 9.99438}, {"ts": 1769142660000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 35413.5, "quote_volume": 4436.45629, "trades": 44, "taker_buy_volume": 16473.5, "taker_buy_quote": 2064.12955}, {"ts": 1769142720000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1256, "volume": 46505.1, "quote_volume": 5835.67476, "trades": 72, "taker_buy_volume": 30131.1, "taker_buy_quote": 3779.10036}, {"ts": 1769142780000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 18997.6, "quote_volume": 2386.18601, "trades": 47, "taker_buy_volume": 7602.5, "taker_buy_quote": 955.04908}, {"ts": 1769142840000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 19319.3, "quote_volume": 2427.84774, "trades": 40, "taker_buy_volume": 11999.8, "taker_buy_quote": 1507.80576}, {"ts": 1769142900000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 9945.1, "quote_volume": 1250.09039, "trades": 23, "taker_buy_volume": 5211.7, "taker_buy_quote": 655.11069}, {"ts": 1769142960000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 42939.8, "quote_volume": 5392.10504, "trades": 44, "taker_buy_volume": 6475.2, "taker_buy_quote": 812.6376}, {"ts": 1769143020000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 10309.3, "quote_volume": 1293.80916, "trades": 22, "taker_buy_volume": 5824.1, "taker_buy_quote": 730.92455}, {"ts": 1769143080000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 9434.2, "quote_volume": 1183.9729, "trades": 17, "taker_buy_volume": 5637.5, "taker_buy_quote": 707.50625}, {"ts": 1769143140000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 9415.5, "quote_volume": 1181.6591, "trades": 15, "taker_buy_volume": 5755.2, "taker_buy_quote": 722.29703}, {"ts": 1769143200000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 27023.8, "quote_volume": 3391.4764, "trades": 37, "taker_buy_volume": 14356.0, "taker_buy_quote": 1801.678}, {"ts": 1769143260000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 13272.7, "quote_volume": 1664.39658, "trades": 21, "taker_buy_volume": 5219.6, "taker_buy_quote": 654.53784}, {"ts": 1769143320000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 5893.9, "quote_volume": 739.70116, "trades": 17, "taker_buy_volume": 5726.8, "taker_buy_quote": 718.73011}, {"ts": 1769143380000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 624.2, "quote_volume": 78.3371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143440000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 48.4, "quote_volume": 6.07904, "trades": 1, "taker_buy_volume": 48.4, "taker_buy_quote": 6.07904}, {"ts": 1769143500000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 5343.1, "quote_volume": 670.57615, "trades": 5, "taker_buy_volume": 171.0, "taker_buy_quote": 21.4776}, {"ts": 1769143560000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 69806.4, "quote_volume": 8776.1491, "trades": 47, "taker_buy_volume": 40738.2, "taker_buy_quote": 5122.28533}, {"ts": 1769143620000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 21945.2, "quote_volume": 2757.90159, "trades": 37, "taker_buy_volume": 5714.6, "taker_buy_quote": 718.32522}, {"ts": 1769143680000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 8303.9, "quote_volume": 1042.89037, "trades": 28, "taker_buy_volume": 7433.8, "taker_buy_quote": 933.68528}, {"ts": 1769143740000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 6547.6, "quote_volume": 821.99794, "trades": 17, "taker_buy_volume": 516.5, "taker_buy_quote": 64.82075}, {"ts": 1769143800000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 14794.8, "quote_volume": 1856.77807, "trades": 16, "taker_buy_volume": 14488.1, "taker_buy_quote": 1818.28722}, {"ts": 1769143860000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 255.6, "quote_volume": 32.08655, "trades": 4, "taker_buy_volume": 87.5, "taker_buy_quote": 10.99}, {"ts": 1769143920000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 8538.3, "quote_volume": 1072.40349, "trades": 16, "taker_buy_volume": 8261.3, "taker_buy_quote": 1037.62618}, {"ts": 1769143980000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 3074.6, "quote_volume": 386.15784, "trades": 12, "taker_buy_volume": 201.4, "taker_buy_quote": 25.29584}, {"ts": 1769144040000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 2284.1, "quote_volume": 286.7525, "trades": 9, "taker_buy_volume": 979.5, "taker_buy_quote": 123.0252}, {"ts": 1769144100000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 42431.8, "quote_volume": 5325.03031, "trades": 47, "taker_buy_volume": 22057.5, "taker_buy_quote": 2768.78901}, {"ts": 1769144160000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 3326.6, "quote_volume": 417.4883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144220000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 233618.5, "quote_volume": 29365.61549, "trades": 62, "taker_buy_volume": 207602.2, "taker_buy_quote": 26095.68559}, {"ts": 1769144280000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 64251.6, "quote_volume": 8076.43406, "trades": 30, "taker_buy_volume": 5691.2, "taker_buy_quote": 715.39178}, {"ts": 1769144340000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 11509.2, "quote_volume": 1446.68488, "trades": 24, "taker_buy_volume": 6318.4, "taker_buy_quote": 794.24892}, {"ts": 1769144400000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144460000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 8079.9, "quote_volume": 1014.83544, "trades": 23, "taker_buy_volume": 5305.9, "taker_buy_quote": 666.42104}, {"ts": 1769144520000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 10070.2, "quote_volume": 1265.82414, "trades": 17, "taker_buy_volume": 5156.1, "taker_buy_quote": 648.12177}, {"ts": 1769144580000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 32193.2, "quote_volume": 4043.93952, "trades": 36, "taker_buy_volume": 4880.4, "taker_buy_quote": 613.45184}, {"ts": 1769144640000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 20875.7, "quote_volume": 2623.54105, "trades": 27, "taker_buy_volume": 14715.6, "taker_buy_quote": 1849.2309}, {"ts": 1769144700000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 9242.8, "quote_volume": 1160.90403, "trades": 19, "taker_buy_volume": 83.5, "taker_buy_quote": 10.49595}, {"ts": 1769144760000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144820000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 22784.7, "quote_volume": 2859.49634, "trades": 22, "taker_buy_volume": 529.3, "taker_buy_quote": 66.44364}, {"ts": 1769144880000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 12113.7, "quote_volume": 1520.24491, "trades": 19, "taker_buy_volume": 7358.1, "taker_buy_quote": 923.44155}, {"ts": 1769144940000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 604.9, "quote_volume": 75.96745, "trades": 2, "taker_buy_volume": 525.0, "taker_buy_quote": 65.94}, {"ts": 1769145000000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 887.5, "quote_volume": 111.39876, "trades": 8, "taker_buy_volume": 175.1, "taker_buy_quote": 21.99256}, {"ts": 1769145060000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 13533.7, "quote_volume": 1698.55314, "trades": 19, "taker_buy_volume": 783.6, "taker_buy_quote": 98.41559}, {"ts": 1769145120000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 8645.7, "quote_volume": 1085.12836, "trades": 18, "taker_buy_volume": 7552.6, "taker_buy_quote": 947.94431}, {"ts": 1769145180000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 6890.1, "quote_volume": 864.69066, "trades": 12, "taker_buy_volume": 79.6, "taker_buy_quote": 9.9898}, {"ts": 1769145240000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 15175.2, "quote_volume": 1904.98126, "trades": 21, "taker_buy_volume": 10238.7, "taker_buy_quote": 1285.45051}, {"ts": 1769145300000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 29716.3, "quote_volume": 3727.45763, "trades": 44, "taker_buy_volume": 24076.4, "taker_buy_quote": 3019.96192}, {"ts": 1769145360000, "open": 0.1254, "high": 0.1255, "low": 0.1252, "close": 0.1253, "volume": 65015.3, "quote_volume": 8143.20651, "trades": 43, "taker_buy_volume": 22676.0, "taker_buy_quote": 2841.36162}, {"ts": 1769145420000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 41645.5, "quote_volume": 5220.60982, "trades": 46, "taker_buy_volume": 34647.7, "taker_buy_quote": 4343.92976}, {"ts": 1769145480000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 71771.0, "quote_volume": 9016.93804, "trades": 49, "taker_buy_volume": 71062.6, "taker_buy_quote": 8927.963}, {"ts": 1769145540000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 14763.3, "quote_volume": 1855.86602, "trades": 25, "taker_buy_volume": 6332.6, "taker_buy_quote": 796.12703}, {"ts": 1769145600000, "open": 0.1257, "high": 0.1261, "low": 0.1257, "close": 0.1261, "volume": 339510.4, "quote_volume": 42739.03189, "trades": 124, "taker_buy_volume": 302472.4, "taker_buy_quote": 38068.62067}, {"ts": 1769145660000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 44506.0, "quote_volume": 5611.47405, "trades": 50, "taker_buy_volume": 10259.0, "taker_buy_quote": 1293.6599}, {"ts": 1769145720000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 18347.6, "quote_volume": 2309.95492, "trades": 21, "taker_buy_volume": 169.1, "taker_buy_quote": 21.29866}, {"ts": 1769145780000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 19110.6, "quote_volume": 2407.73793, "trades": 136, "taker_buy_volume": 14065.1, "taker_buy_quote": 1772.00493}, {"ts": 1769145840000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 38915.3, "quote_volume": 4900.63034, "trades": 43, "taker_buy_volume": 13368.3, "taker_buy_quote": 1684.26304}, {"ts": 1769145900000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 39635.9, "quote_volume": 4994.68747, "trades": 74, "taker_buy_volume": 33839.0, "taker_buy_quote": 4263.99488}, {"ts": 1769145960000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 36589.1, "quote_volume": 4612.30865, "trades": 140, "taker_buy_volume": 16495.4, "taker_buy_quote": 2079.56444}, {"ts": 1769146020000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 5140.5, "quote_volume": 647.68562, "trades": 31, "taker_buy_volume": 2368.7, "taker_buy_quote": 298.4562}, {"ts": 1769146080000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 6487.4, "quote_volume": 818.04393, "trades": 34, "taker_buy_volume": 714.0, "taker_buy_quote": 90.0354}, {"ts": 1769146140000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 8778.7, "quote_volume": 1107.00384, "trades": 26, "taker_buy_volume": 6142.7, "taker_buy_quote": 774.60424}, {"ts": 1769146200000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 9636.0, "quote_volume": 1215.40214, "trades": 28, "taker_buy_volume": 5254.5, "taker_buy_quote": 663.00379}, {"ts": 1769146260000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 3558.5, "quote_volume": 448.80767, "trades": 19, "taker_buy_volume": 1945.1, "taker_buy_quote": 245.35793}, {"ts": 1769146320000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 56071.7, "quote_volume": 7059.69369, "trades": 66, "taker_buy_volume": 46846.1, "taker_buy_quote": 5897.92399}, {"ts": 1769146380000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 18968.7, "quote_volume": 2385.03008, "trades": 59, "taker_buy_volume": 1600.2, "taker_buy_quote": 201.25107}, {"ts": 1769146440000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 39242.7, "quote_volume": 4933.50543, "trades": 32, "taker_buy_volume": 6992.2, "taker_buy_quote": 879.60622}, {"ts": 1769146500000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 11131.5, "quote_volume": 1399.69641, "trades": 12, "taker_buy_volume": 812.1, "taker_buy_quote": 102.21589}, {"ts": 1769146560000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 1759.7, "quote_volume": 221.37026, "trades": 1, "taker_buy_volume": 1759.7, "taker_buy_quote": 221.37026}, {"ts": 1769146620000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 16818.7, "quote_volume": 2114.11059, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146680000, "open": 0.1258, "high": 0.126, "low": 0.1257, "close": 0.126, "volume": 104173.5, "quote_volume": 13116.57992, "trades": 94, "taker_buy_volume": 96091.8, "taker_buy_quote": 12099.15825}, {"ts": 1769146740000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 2684.0, "quote_volume": 338.49201, "trades": 21, "taker_buy_volume": 2525.3, "taker_buy_quote": 318.47994}, {"ts": 1769146800000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 790.8, "quote_volume": 99.79896, "trades": 4, "taker_buy_volume": 790.8, "taker_buy_quote": 99.79896}, {"ts": 1769146860000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 1827.7, "quote_volume": 230.63539, "trades": 12, "taker_buy_volume": 1624.2, "taker_buy_quote": 204.97404}, {"ts": 1769146920000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 728.2, "quote_volume": 91.89884, "trades": 1, "taker_buy_volume": 728.2, "taker_buy_quote": 91.89884}, {"ts": 1769146980000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 2555.9, "quote_volume": 322.37822, "trades": 7, "taker_buy_volume": 792.3, "taker_buy_quote": 99.98826}, {"ts": 1769147040000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 18769.4, "quote_volume": 2370.45525, "trades": 42, "taker_buy_volume": 12131.7, "taker_buy_quote": 1532.11374}, {"ts": 1769147100000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 7485.7, "quote_volume": 944.69534, "trades": 22, "taker_buy_volume": 1798.9, "taker_buy_quote": 227.02118}, {"ts": 1769147160000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 17089.8, "quote_volume": 2155.80379, "trades": 36, "taker_buy_volume": 435.8, "taker_buy_quote": 54.99796}, {"ts": 1769147220000, "open": 0.1261, "high": 0.1264, "low": 0.1261, "close": 0.1264, "volume": 123211.9, "quote_volume": 15561.70851, "trades": 79, "taker_buy_volume": 119465.7, "taker_buy_quote": 15088.30359}, {"ts": 1769147280000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 49418.6, "quote_volume": 6252.12325, "trades": 44, "taker_buy_volume": 46143.4, "taker_buy_quote": 5837.48293}, {"ts": 1769147340000, "open": 0.1267, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 96556.8, "quote_volume": 12233.39596, "trades": 101, "taker_buy_volume": 52949.9, "taker_buy_quote": 6708.74763}, {"ts": 1769147400000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 28147.6, "quote_volume": 3560.63103, "trades": 26, "taker_buy_volume": 11349.1, "taker_buy_quote": 1435.66115}, {"ts": 1769147460000, "open": 0.1266, "high": 0.1269, "low": 0.1266, "close": 0.1268, "volume": 31285.3, "quote_volume": 3964.14116, "trades": 76, "taker_buy_volume": 17871.6, "taker_buy_quote": 2263.284}, {"ts": 1769147520000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 72395.6, "quote_volume": 9177.68152, "trades": 59, "taker_buy_volume": 9437.9, "taker_buy_quote": 1196.54512}, {"ts": 1769147580000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 15482.9, "quote_volume": 1959.01863, "trades": 32, "taker_buy_volume": 134.9, "taker_buy_quote": 17.07834}, {"ts": 1769147640000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 2609.1, "quote_volume": 329.829, "trades": 10, "taker_buy_volume": 387.6, "taker_buy_quote": 49.0314}, {"ts": 1769147700000, "open": 0.1264, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 36755.1, "quote_volume": 4653.49748, "trades": 40, "taker_buy_volume": 26027.1, "taker_buy_quote": 3295.20665}, {"ts": 1769147760000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 161701.7, "quote_volume": 20482.2117, "trades": 71, "taker_buy_volume": 3816.4, "taker_buy_quote": 483.53788}, {"ts": 1769147820000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 29199.4, "quote_volume": 3696.60974, "trades": 40, "taker_buy_volume": 2634.6, "taker_buy_quote": 333.54036}, {"ts": 1769147880000, "open": 0.1266, "high": 0.1269, "low": 0.1266, "close": 0.1268, "volume": 28618.5, "quote_volume": 3628.49156, "trades": 36, "taker_buy_volume": 23539.8, "taker_buy_quote": 2984.5124}, {"ts": 1769147940000, "open": 0.1269, "high": 0.1272, "low": 0.1269, "close": 0.1271, "volume": 134896.2, "quote_volume": 17149.7368, "trades": 169, "taker_buy_volume": 99395.4, "taker_buy_quote": 12637.49904}, {"ts": 1769148000000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 67675.0, "quote_volume": 8601.69491, "trades": 85, "taker_buy_volume": 39775.6, "taker_buy_quote": 5055.6861}, {"ts": 1769148060000, "open": 0.1271, "high": 0.1275, "low": 0.1271, "close": 0.1274, "volume": 170024.1, "quote_volume": 21644.68311, "trades": 93, "taker_buy_volume": 132841.1, "taker_buy_quote": 16910.6185}, {"ts": 1769148120000, "open": 0.1275, "high": 0.1277, "low": 0.1274, "close": 0.1274, "volume": 314458.1, "quote_volume": 40112.25395, "trades": 181, "taker_buy_volume": 99294.2, "taker_buy_quote": 12670.13211}, {"ts": 1769148180000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 43002.0, "quote_volume": 5475.83513, "trades": 72, "taker_buy_volume": 11463.0, "taker_buy_quote": 1459.55958}, {"ts": 1769148240000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 11903.9, "quote_volume": 1515.3497, "trades": 60, "taker_buy_volume": 4229.3, "taker_buy_quote": 538.42031}, {"ts": 1769148300000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 18641.8, "quote_volume": 2373.12757, "trades": 27, "taker_buy_volume": 15507.0, "taker_buy_quote": 1974.06753}, {"ts": 1769148360000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 11940.9, "quote_volume": 1520.55041, "trades": 23, "taker_buy_volume": 5807.8, "taker_buy_quote": 739.80678}, {"ts": 1769148420000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 8395.2, "quote_volume": 1069.55734, "trades": 16, "taker_buy_volume": 8066.2, "taker_buy_quote": 1027.64274}, {"ts": 1769148480000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 37350.6, "quote_volume": 4755.07766, "trades": 57, "taker_buy_volume": 20745.4, "taker_buy_quote": 2640.88942}, {"ts": 1769148540000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 8554.1, "quote_volume": 1088.11983, "trades": 35, "taker_buy_volume": 5738.9, "taker_buy_quote": 730.02639}, {"ts": 1769148600000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 4311.0, "quote_volume": 548.35134, "trades": 10, "taker_buy_volume": 2305.5, "taker_buy_quote": 293.2596}, {"ts": 1769148660000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 42490.0, "quote_volume": 5400.28042, "trades": 80, "taker_buy_volume": 15109.9, "taker_buy_quote": 1920.47882}, {"ts": 1769148720000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 126903.7, "quote_volume": 16138.91688, "trades": 99, "taker_buy_volume": 54677.8, "taker_buy_quote": 6951.97672}, {"ts": 1769148780000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 85851.7, "quote_volume": 10924.2709, "trades": 75, "taker_buy_volume": 46710.3, "taker_buy_quote": 5945.52566}, {"ts": 1769148840000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 47845.4, "quote_volume": 6090.73533, "trades": 63, "taker_buy_volume": 3786.5, "taker_buy_quote": 482.05267}, {"ts": 1769148900000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 57745.3, "quote_volume": 7350.95498, "trades": 46, "taker_buy_volume": 11046.8, "taker_buy_quote": 1406.25764}, {"ts": 1769148960000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 15259.1, "quote_volume": 1938.59999, "trades": 25, "taker_buy_volume": 105.0, "taker_buy_quote": 13.356}, {"ts": 1769149020000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 60764.2, "quote_volume": 7723.13846, "trades": 59, "taker_buy_volume": 55844.0, "taker_buy_quote": 7097.78104}, {"ts": 1769149080000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 30468.5, "quote_volume": 3872.54635, "trades": 35, "taker_buy_volume": 15873.1, "taker_buy_quote": 2017.47101}, {"ts": 1769149140000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 11346.7, "quote_volume": 1444.0653, "trades": 42, "taker_buy_volume": 10892.9, "taker_buy_quote": 1386.36069}, {"ts": 1769149200000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 82277.6, "quote_volume": 10481.60921, "trades": 61, "taker_buy_volume": 76707.3, "taker_buy_quote": 9772.51002}, {"ts": 1769149260000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 19762.1, "quote_volume": 2517.66681, "trades": 21, "taker_buy_volume": 19514.8, "taker_buy_quote": 2486.18552}, {"ts": 1769149320000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 111950.3, "quote_volume": 14251.28967, "trades": 53, "taker_buy_volume": 48018.2, "taker_buy_quote": 6112.73334}, {"ts": 1769149380000, "open": 0.1273, "high": 0.1273, "low": 0.127, "close": 0.127, "volume": 435144.2, "quote_volume": 55272.86364, "trades": 62, "taker_buy_volume": 229.7, "taker_buy_quote": 29.21784}, {"ts": 1769149440000, "open": 0.127, "high": 0.127, "low": 0.1267, "close": 0.1267, "volume": 137123.4, "quote_volume": 17378.01263, "trades": 90, "taker_buy_volume": 37090.2, "taker_buy_quote": 4699.36512}, {"ts": 1769149500000, "open": 0.1267, "high": 0.1268, "low": 0.1265, "close": 0.1267, "volume": 82456.6, "quote_volume": 10442.04997, "trades": 138, "taker_buy_volume": 53112.1, "taker_buy_quote": 6726.74947}, {"ts": 1769149560000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 26419.4, "quote_volume": 3345.19954, "trades": 49, "taker_buy_volume": 13358.0, "taker_buy_quote": 1691.29347}, {"ts": 1769149620000, "open": 0.1266, "high": 0.1266, "low": 0.1261, "close": 0.1261, "volume": 126219.3, "quote_volume": 15962.21771, "trades": 123, "taker_buy_volume": 25074.7, "taker_buy_quote": 3174.02971}, {"ts": 1769149680000, "open": 0.1262, "high": 0.1263, "low": 0.126, "close": 0.1261, "volume": 71880.7, "quote_volume": 9066.47794, "trades": 131, "taker_buy_volume": 18523.1, "taker_buy_quote": 2336.50116}, {"ts": 1769149740000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 55494.1, "quote_volume": 7005.03768, "trades": 65, "taker_buy_volume": 47091.4, "taker_buy_quote": 5944.62806}, {"ts": 1769149800000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 4963.2, "quote_volume": 627.34848, "trades": 26, "taker_buy_volume": 2874.0, "taker_buy_quote": 363.2736}, {"ts": 1769149860000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 11172.3, "quote_volume": 1410.02404, "trades": 23, "taker_buy_volume": 1525.2, "taker_buy_quote": 192.48024}, {"ts": 1769149920000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 49485.3, "quote_volume": 6251.24682, "trades": 67, "taker_buy_volume": 28777.4, "taker_buy_quote": 3635.91867}, {"ts": 1769149980000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 2067.3, "quote_volume": 261.02623, "trades": 16, "taker_buy_volume": 1272.8, "taker_buy_quote": 160.75464}, {"ts": 1769150040000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 116493.3, "quote_volume": 14710.55392, "trades": 102, "taker_buy_volume": 99320.1, "taker_buy_quote": 12541.94648}, {"ts": 1769150100000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 4949.6, "quote_volume": 625.12666, "trades": 17, "taker_buy_volume": 1420.4, "taker_buy_quote": 179.40522}, {"ts": 1769150160000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 16411.6, "quote_volume": 2071.3346, "trades": 34, "taker_buy_volume": 2692.7, "taker_buy_quote": 339.907}, {"ts": 1769150220000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 14704.5, "quote_volume": 1856.00385, "trades": 39, "taker_buy_volume": 4053.8, "taker_buy_quote": 511.58956}, {"ts": 1769150280000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 48852.9, "quote_volume": 6168.06611, "trades": 61, "taker_buy_volume": 47721.9, "taker_buy_quote": 6025.22874}, {"ts": 1769150340000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 336.9, "quote_volume": 42.56732, "trades": 7, "taker_buy_volume": 168.5, "taker_buy_quote": 21.2984}, {"ts": 1769150400000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 16702.7, "quote_volume": 2112.86608, "trades": 22, "taker_buy_volume": 16188.6, "taker_buy_quote": 2047.83243}, {"ts": 1769150460000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 27905.5, "quote_volume": 3532.8126, "trades": 18, "taker_buy_volume": 27668.5, "taker_buy_quote": 3502.8321}, {"ts": 1769150520000, "open": 0.1267, "high": 0.1267, "low": 0.1264, "close": 0.1264, "volume": 55147.7, "quote_volume": 6986.3528, "trades": 51, "taker_buy_volume": 2435.8, "taker_buy_quote": 308.59926}, {"ts": 1769150580000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 989.5, "quote_volume": 125.12358, "trades": 18, "taker_buy_volume": 507.8, "taker_buy_quote": 64.2367}, {"ts": 1769150640000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 29335.0, "quote_volume": 3710.8775, "trades": 29, "taker_buy_volume": 15052.5, "taker_buy_quote": 1904.14125}, {"ts": 1769150700000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1268, "volume": 117400.1, "quote_volume": 14859.83734, "trades": 126, "taker_buy_volume": 84171.0, "taker_buy_quote": 10656.35619}, {"ts": 1769150760000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 8918.1, "quote_volume": 1129.08124, "trades": 33, "taker_buy_volume": 86.8, "taker_buy_quote": 10.98888}, {"ts": 1769150820000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 64552.8, "quote_volume": 8165.74845, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150880000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 17896.7, "quote_volume": 2260.32261, "trades": 36, "taker_buy_volume": 15365.0, "taker_buy_quote": 1940.61532}, {"ts": 1769150940000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 21603.5, "quote_volume": 2728.60594, "trades": 29, "taker_buy_volume": 19188.0, "taker_buy_quote": 2423.52829}, {"ts": 1769151000000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 41379.2, "quote_volume": 5230.52001, "trades": 64, "taker_buy_volume": 39917.4, "taker_buy_quote": 5045.77658}, {"ts": 1769151060000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 6036.0, "quote_volume": 761.93841, "trades": 36, "taker_buy_volume": 2491.2, "taker_buy_quote": 314.47074}, {"ts": 1769151120000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 26643.9, "quote_volume": 3360.09183, "trades": 46, "taker_buy_volume": 13333.5, "taker_buy_quote": 1681.45022}, {"ts": 1769151180000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 25371.0, "quote_volume": 3199.27137, "trades": 22, "taker_buy_volume": 23063.2, "taker_buy_quote": 2908.26952}, {"ts": 1769151240000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 4537.4, "quote_volume": 572.25646, "trades": 21, "taker_buy_volume": 2575.5, "taker_buy_quote": 324.8688}, {"ts": 1769151300000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 9887.3, "quote_volume": 1246.65466, "trades": 33, "taker_buy_volume": 491.5, "taker_buy_quote": 61.98607}, {"ts": 1769151360000, "open": 0.126, "high": 0.126, "low": 0.1257, "close": 0.1258, "volume": 388906.9, "quote_volume": 48930.97867, "trades": 155, "taker_buy_volume": 99660.5, "taker_buy_quote": 12537.18779}, {"ts": 1769151420000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 53225.3, "quote_volume": 6695.70381, "trades": 39, "taker_buy_volume": 48651.2, "taker_buy_quote": 6120.32096}, {"ts": 1769151480000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 7196.3, "quote_volume": 905.27786, "trades": 29, "taker_buy_volume": 4355.9, "taker_buy_quote": 547.97222}, {"ts": 1769151540000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 1638.9, "quote_volume": 206.17362, "trades": 8, "taker_buy_volume": 1638.9, "taker_buy_quote": 206.17362}, {"ts": 1769151600000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 24246.0, "quote_volume": 3054.97602, "trades": 42, "taker_buy_volume": 24158.7, "taker_buy_quote": 3043.98495}, {"ts": 1769151660000, "open": 0.1262, "high": 0.1265, "low": 0.1262, "close": 0.1264, "volume": 208150.2, "quote_volume": 26311.78279, "trades": 145, "taker_buy_volume": 202955.5, "taker_buy_quote": 25654.70988}, {"ts": 1769151720000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 3311.5, "quote_volume": 418.58277, "trades": 19, "taker_buy_volume": 91.7, "taker_buy_quote": 11.60005}, {"ts": 1769151780000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 10431.5, "quote_volume": 1316.62272, "trades": 56, "taker_buy_volume": 1598.2, "taker_buy_quote": 201.70234}, {"ts": 1769151840000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 6758.4, "quote_volume": 853.36153, "trades": 43, "taker_buy_volume": 5785.0, "taker_buy_quote": 730.51845}, {"ts": 1769151900000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 29961.5, "quote_volume": 3787.13886, "trades": 25, "taker_buy_volume": 2560.5, "taker_buy_quote": 323.65246}, {"ts": 1769151960000, "open": 0.1264, "high": 0.1264, "low": 0.1261, "close": 0.1261, "volume": 2832.8, "quote_volume": 357.58945, "trades": 24, "taker_buy_volume": 271.6, "taker_buy_quote": 34.28029}, {"ts": 1769152020000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 2454.3, "quote_volume": 309.22596, "trades": 16, "taker_buy_volume": 98.5, "taker_buy_quote": 12.411}, {"ts": 1769152080000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 43628.6, "quote_volume": 5488.72623, "trades": 30, "taker_buy_volume": 1150.6, "taker_buy_quote": 144.86054}, {"ts": 1769152140000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 10555.0, "quote_volume": 1327.15291, "trades": 28, "taker_buy_volume": 2997.4, "taker_buy_quote": 377.07292}, {"ts": 1769152200000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 458.9, "quote_volume": 57.70437, "trades": 5, "taker_buy_volume": 206.4, "taker_buy_quote": 25.96512}, {"ts": 1769152260000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 6387.3, "quote_volume": 803.52073, "trades": 19, "taker_buy_volume": 6133.2, "taker_buy_quote": 771.5645}, {"ts": 1769152320000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 47344.7, "quote_volume": 5962.03956, "trades": 96, "taker_buy_volume": 42274.5, "taker_buy_quote": 5323.21759}, {"ts": 1769152380000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 84432.7, "quote_volume": 10635.14231, "trades": 111, "taker_buy_volume": 79073.2, "taker_buy_quote": 9960.08067}, {"ts": 1769152440000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 2363.6, "quote_volume": 297.77572, "trades": 17, "taker_buy_volume": 1714.3, "taker_buy_quote": 216.01767}, {"ts": 1769152500000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 15109.7, "quote_volume": 1905.41434, "trades": 19, "taker_buy_volume": 14677.9, "taker_buy_quote": 1850.96436}, {"ts": 1769152560000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 4514.1, "quote_volume": 568.93285, "trades": 24, "taker_buy_volume": 79.3, "taker_buy_quote": 9.99973}, {"ts": 1769152620000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 6692.3, "quote_volume": 843.69374, "trades": 16, "taker_buy_volume": 5964.3, "taker_buy_quote": 751.96574}, {"ts": 1769152680000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 120321.4, "quote_volume": 15177.1536, "trades": 61, "taker_buy_volume": 119180.2, "taker_buy_quote": 15033.3624}, {"ts": 1769152740000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 4911.1, "quote_volume": 620.15127, "trades": 27, "taker_buy_volume": 4911.1, "taker_buy_quote": 620.15127}, {"ts": 1769152800000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 96426.3, "quote_volume": 12193.28418, "trades": 48, "taker_buy_volume": 89012.0, "taker_buy_quote": 11255.45397}, {"ts": 1769152860000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 14159.4, "quote_volume": 1791.20237, "trades": 25, "taker_buy_volume": 1453.7, "taker_buy_quote": 183.93132}, {"ts": 1769152920000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 25749.2, "quote_volume": 3259.86393, "trades": 37, "taker_buy_volume": 14027.8, "taker_buy_quote": 1775.9525}, {"ts": 1769152980000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 67632.0, "quote_volume": 8568.96563, "trades": 42, "taker_buy_volume": 43244.2, "taker_buy_quote": 5479.0487}, {"ts": 1769153040000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 17043.6, "quote_volume": 2161.07717, "trades": 40, "taker_buy_volume": 4306.3, "taker_buy_quote": 546.03884}, {"ts": 1769153100000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 3890.2, "quote_volume": 493.27141, "trades": 16, "taker_buy_volume": 2416.7, "taker_buy_quote": 306.43756}, {"ts": 1769153160000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 12859.2, "quote_volume": 1629.37411, "trades": 28, "taker_buy_volume": 119.0, "taker_buy_quote": 15.0892}, {"ts": 1769153220000, "open": 0.1266, "high": 0.1269, "low": 0.1266, "close": 0.1269, "volume": 49667.4, "quote_volume": 6302.07261, "trades": 35, "taker_buy_volume": 48351.6, "taker_buy_quote": 6135.30385}, {"ts": 1769153280000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 6117.1, "quote_volume": 776.2419, "trades": 15, "taker_buy_volume": 181.1, "taker_buy_quote": 22.98159}, {"ts": 1769153340000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 6840.2, "quote_volume": 867.33736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153400000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 1882.0, "quote_volume": 238.3704, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153460000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 1569.5, "quote_volume": 198.86729, "trades": 8, "taker_buy_volume": 1453.3, "taker_buy_quote": 184.14475}, {"ts": 1769153520000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 29809.9, "quote_volume": 3782.45531, "trades": 43, "taker_buy_volume": 17180.8, "taker_buy_quote": 2179.82252}, {"ts": 1769153580000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 8391.8, "quote_volume": 1064.35455, "trades": 27, "taker_buy_volume": 552.9, "taker_buy_quote": 70.10772}, {"ts": 1769153640000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 21067.8, "quote_volume": 2669.29026, "trades": 20, "taker_buy_volume": 19553.5, "taker_buy_quote": 2477.42845}, {"ts": 1769153700000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 7418.0, "quote_volume": 939.8606, "trades": 14, "taker_buy_volume": 2372.2, "taker_buy_quote": 300.55774}, {"ts": 1769153760000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 623.6, "quote_volume": 79.06815, "trades": 9, "taker_buy_volume": 580.3, "taker_buy_quote": 73.58204}, {"ts": 1769153820000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 2049.9, "quote_volume": 259.71366, "trades": 11, "taker_buy_volume": 86.8, "taker_buy_quote": 10.99756}, {"ts": 1769153880000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 339.5, "quote_volume": 42.99335, "trades": 5, "taker_buy_volume": 126.5, "taker_buy_quote": 16.02755}, {"ts": 1769153940000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 9076.7, "quote_volume": 1149.11042, "trades": 21, "taker_buy_volume": 7612.4, "taker_buy_quote": 963.73836}, {"ts": 1769154000000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 6023.9, "quote_volume": 762.16787, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154060000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 332.6, "quote_volume": 42.09243, "trades": 5, "taker_buy_volume": 185.3, "taker_buy_quote": 23.45898}, {"ts": 1769154120000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 8821.4, "quote_volume": 1116.92662, "trades": 24, "taker_buy_volume": 5748.7, "taker_buy_quote": 727.92802}, {"ts": 1769154180000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 8975.6, "quote_volume": 1136.32358, "trades": 13, "taker_buy_volume": 1104.3, "taker_buy_quote": 139.817}, {"ts": 1769154240000, "open": 0.1267, "high": 0.1269, "low": 0.1266, "close": 0.1268, "volume": 18857.3, "quote_volume": 2390.97431, "trades": 34, "taker_buy_volume": 3918.4, "taker_buy_quote": 496.75338}, {"ts": 1769154300000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 4948.0, "quote_volume": 627.4064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154360000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 8577.2, "quote_volume": 1086.28931, "trades": 38, "taker_buy_volume": 6060.6, "taker_buy_quote": 767.57106}, {"ts": 1769154420000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 22768.4, "quote_volume": 2885.89799, "trades": 39, "taker_buy_volume": 12314.0, "taker_buy_quote": 1561.32551}, {"ts": 1769154480000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 54466.5, "quote_volume": 6912.81195, "trades": 38, "taker_buy_volume": 6548.7, "taker_buy_quote": 831.67547}, {"ts": 1769154540000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 2304.8, "quote_volume": 292.46007, "trades": 12, "taker_buy_volume": 2114.3, "taker_buy_quote": 268.30467}, {"ts": 1769154600000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 7500.8, "quote_volume": 951.81842, "trades": 17, "taker_buy_volume": 2839.4, "taker_buy_quote": 360.31986}, {"ts": 1769154660000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 48149.7, "quote_volume": 6101.32, "trades": 44, "taker_buy_volume": 3260.0, "taker_buy_quote": 413.042}, {"ts": 1769154720000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 36865.5, "quote_volume": 4676.40718, "trades": 36, "taker_buy_volume": 19518.7, "taker_buy_quote": 2475.1077}, {"ts": 1769154780000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 8682.3, "quote_volume": 1100.91057, "trades": 15, "taker_buy_volume": 7704.2, "taker_buy_quote": 976.89256}, {"ts": 1769154840000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 19001.3, "quote_volume": 2411.26497, "trades": 18, "taker_buy_volume": 17796.7, "taker_buy_quote": 2258.40123}, {"ts": 1769154900000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 48810.8, "quote_volume": 6190.75371, "trades": 38, "taker_buy_volume": 29885.1, "taker_buy_quote": 3790.98439}, {"ts": 1769154960000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 2842.7, "quote_volume": 360.45436, "trades": 11, "taker_buy_volume": 2842.7, "taker_buy_quote": 360.45436}, {"ts": 1769155020000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 1672.2, "quote_volume": 212.01899, "trades": 17, "taker_buy_volume": 169.3, "taker_buy_quote": 21.48417}, {"ts": 1769155080000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 48659.1, "quote_volume": 6156.90853, "trades": 47, "taker_buy_volume": 7563.9, "taker_buy_quote": 957.55409}, {"ts": 1769155140000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 31576.9, "quote_volume": 4000.75054, "trades": 20, "taker_buy_volume": 30877.0, "taker_buy_quote": 3912.1432}, {"ts": 1769155200000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 108911.6, "quote_volume": 13789.2088, "trades": 62, "taker_buy_volume": 35551.3, "taker_buy_quote": 4502.063}, {"ts": 1769155260000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 7508.1, "quote_volume": 950.52546, "trades": 16, "taker_buy_volume": 1145.8, "taker_buy_quote": 145.05828}, {"ts": 1769155320000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1264, "volume": 130367.9, "quote_volume": 16486.72649, "trades": 51, "taker_buy_volume": 2697.1, "taker_buy_quote": 341.14574}, {"ts": 1769155380000, "open": 0.1263, "high": 0.1263, "low": 0.126, "close": 0.1261, "volume": 125187.3, "quote_volume": 15795.24979, "trades": 104, "taker_buy_volume": 26093.9, "taker_buy_quote": 3287.95488}, {"ts": 1769155440000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 49722.5, "quote_volume": 6272.01324, "trades": 52, "taker_buy_volume": 30146.0, "taker_buy_quote": 3803.41659}, {"ts": 1769155500000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 48732.1, "quote_volume": 6156.48647, "trades": 103, "taker_buy_volume": 12263.6, "taker_buy_quote": 1548.53148}, {"ts": 1769155560000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 2327.7, "quote_volume": 294.05125, "trades": 8, "taker_buy_volume": 2327.7, "taker_buy_quote": 294.05125}, {"ts": 1769155620000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 42341.2, "quote_volume": 5349.45177, "trades": 36, "taker_buy_volume": 2769.2, "taker_buy_quote": 350.03665}, {"ts": 1769155680000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 3679.4, "quote_volume": 465.04992, "trades": 11, "taker_buy_volume": 3417.0, "taker_buy_quote": 431.9088}, {"ts": 1769155740000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 1125.2, "quote_volume": 142.21166, "trades": 5, "taker_buy_volume": 989.0, "taker_buy_quote": 125.0096}, {"ts": 1769155800000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 35021.4, "quote_volume": 4422.94823, "trades": 33, "taker_buy_volume": 1627.1, "taker_buy_quote": 205.56536}, {"ts": 1769155860000, "open": 0.1263, "high": 0.1265, "low": 0.1262, "close": 0.1265, "volume": 7574.7, "quote_volume": 957.34322, "trades": 24, "taker_buy_volume": 7495.6, "taker_buy_quote": 947.3608}, {"ts": 1769155920000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 26784.5, "quote_volume": 3388.13831, "trades": 41, "taker_buy_volume": 15199.7, "taker_buy_quote": 1922.76205}, {"ts": 1769155980000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 3329.8, "quote_volume": 420.98563, "trades": 17, "taker_buy_volume": 2332.4, "taker_buy_quote": 294.92285}, {"ts": 1769156040000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 71749.0, "quote_volume": 9076.45557, "trades": 61, "taker_buy_volume": 61038.6, "taker_buy_quote": 7721.50554}, {"ts": 1769156100000, "open": 0.1264, "high": 0.1265, "low": 0.1262, "close": 0.1264, "volume": 38765.1, "quote_volume": 4897.45921, "trades": 55, "taker_buy_volume": 10978.4, "taker_buy_quote": 1386.96988}, {"ts": 1769156160000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 5063.3, "quote_volume": 639.4535, "trades": 19, "taker_buy_volume": 465.9, "taker_buy_quote": 58.88976}, {"ts": 1769156220000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 14628.7, "quote_volume": 1848.78701, "trades": 22, "taker_buy_volume": 13454.2, "taker_buy_quote": 1700.33466}, {"ts": 1769156280000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 4192.5, "quote_volume": 529.5167, "trades": 13, "taker_buy_volume": 3220.1, "taker_buy_quote": 406.70258}, {"ts": 1769156340000, "open": 0.1263, "high": 0.1265, "low": 0.1262, "close": 0.1265, "volume": 139817.0, "quote_volume": 17668.64555, "trades": 66, "taker_buy_volume": 127517.0, "taker_buy_quote": 16115.16198}, {"ts": 1769156400000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 11022.1, "quote_volume": 1393.102, "trades": 55, "taker_buy_volume": 3474.3, "taker_buy_quote": 439.05563}, {"ts": 1769156460000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 7230.3, "quote_volume": 912.46386, "trades": 30, "taker_buy_volume": 3054.6, "taker_buy_quote": 385.49052}, {"ts": 1769156520000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 30104.0, "quote_volume": 3796.32315, "trades": 36, "taker_buy_volume": 6749.5, "taker_buy_quote": 851.12145}, {"ts": 1769156580000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 31930.5, "quote_volume": 4023.95451, "trades": 49, "taker_buy_volume": 4805.6, "taker_buy_quote": 605.68216}, {"ts": 1769156640000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 31167.0, "quote_volume": 3930.98085, "trades": 29, "taker_buy_volume": 27981.0, "taker_buy_quote": 3528.93071}, {"ts": 1769156700000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 37308.8, "quote_volume": 4708.43328, "trades": 29, "taker_buy_volume": 27586.5, "taker_buy_quote": 3481.47902}, {"ts": 1769156760000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 9922.0, "quote_volume": 1252.0665, "trades": 29, "taker_buy_volume": 5014.5, "taker_buy_quote": 632.8299}, {"ts": 1769156820000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 10276.3, "quote_volume": 1296.50129, "trades": 29, "taker_buy_volume": 8197.9, "taker_buy_quote": 1034.32565}, {"ts": 1769156880000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 5119.3, "quote_volume": 645.67147, "trades": 17, "taker_buy_volume": 3515.9, "taker_buy_quote": 443.47325}, {"ts": 1769156940000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 10144.7, "quote_volume": 1281.26761, "trades": 18, "taker_buy_volume": 1535.0, "taker_buy_quote": 193.8705}, {"ts": 1769157000000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 3997.8, "quote_volume": 504.88048, "trades": 20, "taker_buy_volume": 2457.6, "taker_buy_quote": 310.40959}, {"ts": 1769157060000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 21493.9, "quote_volume": 2712.51437, "trades": 34, "taker_buy_volume": 6027.6, "taker_buy_quote": 760.71954}, {"ts": 1769157120000, "open": 0.1263, "high": 0.1263, "low": 0.1259, "close": 0.1259, "volume": 60363.7, "quote_volume": 7609.54999, "trades": 132, "taker_buy_volume": 435.1, "taker_buy_quote": 54.95313}, {"ts": 1769157180000, "open": 0.1259, "high": 0.1259, "low": 0.1252, "close": 0.1253, "volume": 512680.8, "quote_volume": 64354.3797, "trades": 454, "taker_buy_volume": 116087.1, "taker_buy_quote": 14595.30499}, {"ts": 1769157240000, "open": 0.1254, "high": 0.1255, "low": 0.1252, "close": 0.1253, "volume": 320359.6, "quote_volume": 40173.0828, "trades": 349, "taker_buy_volume": 179465.0, "taker_buy_quote": 22509.39036}, {"ts": 1769157300000, "open": 0.1253, "high": 0.1254, "low": 0.125, "close": 0.125, "volume": 598767.6, "quote_volume": 74923.87441, "trades": 446, "taker_buy_volume": 27305.9, "taker_buy_quote": 3419.86336}, {"ts": 1769157360000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 271630.2, "quote_volume": 33946.15582, "trades": 330, "taker_buy_volume": 107700.3, "taker_buy_quote": 13465.59604}, {"ts": 1769157420000, "open": 0.1249, "high": 0.1253, "low": 0.1249, "close": 0.1252, "volume": 86599.8, "quote_volume": 10826.3783, "trades": 128, "taker_buy_volume": 31189.9, "taker_buy_quote": 3900.1071}, {"ts": 1769157480000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 58238.2, "quote_volume": 7288.7038, "trades": 113, "taker_buy_volume": 21348.5, "taker_buy_quote": 2672.68893}, {"ts": 1769157540000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 30705.7, "quote_volume": 3846.05382, "trades": 47, "taker_buy_volume": 4966.7, "taker_buy_quote": 622.15366}, {"ts": 1769157600000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 80104.8, "quote_volume": 10043.46387, "trades": 85, "taker_buy_volume": 60230.6, "taker_buy_quote": 7552.7935}, {"ts": 1769157660000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 19626.6, "quote_volume": 2459.6648, "trades": 34, "taker_buy_volume": 4518.2, "taker_buy_quote": 566.58228}, {"ts": 1769157720000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 25080.9, "quote_volume": 3142.50097, "trades": 35, "taker_buy_volume": 9239.5, "taker_buy_quote": 1157.71812}, {"ts": 1769157780000, "open": 0.1253, "high": 0.1255, "low": 0.1252, "close": 0.1254, "volume": 63046.8, "quote_volume": 7906.71679, "trades": 77, "taker_buy_volume": 45662.8, "taker_buy_quote": 5726.15733}, {"ts": 1769157840000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157900000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 7368.6, "quote_volume": 925.11429, "trades": 26, "taker_buy_volume": 7368.6, "taker_buy_quote": 925.11429}, {"ts": 1769157960000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 21121.7, "quote_volume": 2652.77934, "trades": 35, "taker_buy_volume": 1065.3, "taker_buy_quote": 133.80168}, {"ts": 1769158020000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 12356.0, "quote_volume": 1550.61041, "trades": 47, "taker_buy_volume": 4578.5, "taker_buy_quote": 574.60175}, {"ts": 1769158080000, "open": 0.1255, "high": 0.1255, "low": 0.1251, "close": 0.1251, "volume": 16624.6, "quote_volume": 2082.67986, "trades": 65, "taker_buy_volume": 2344.0, "taker_buy_quote": 293.94238}, {"ts": 1769158140000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 58467.8, "quote_volume": 7310.7156, "trades": 91, "taker_buy_volume": 22110.3, "taker_buy_quote": 2764.62227}, {"ts": 1769158200000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 92816.9, "quote_volume": 11611.88838, "trades": 68, "taker_buy_volume": 20706.7, "taker_buy_quote": 2590.5528}, {"ts": 1769158260000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 21979.5, "quote_volume": 2751.37917, "trades": 21, "taker_buy_volume": 19614.2, "taker_buy_quote": 2455.48014}, {"ts": 1769158320000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.125, "volume": 52331.6, "quote_volume": 6542.70508, "trades": 183, "taker_buy_volume": 31711.3, "taker_buy_quote": 3964.04716}, {"ts": 1769158380000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 9029.8, "quote_volume": 1128.49032, "trades": 17, "taker_buy_volume": 939.9, "taker_buy_quote": 117.49549}, {"ts": 1769158440000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 170.8, "quote_volume": 21.3591, "trades": 2, "taker_buy_volume": 91.0, "taker_buy_quote": 11.3841}, {"ts": 1769158500000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 38565.5, "quote_volume": 4823.65077, "trades": 45, "taker_buy_volume": 19956.1, "taker_buy_quote": 2496.50811}, {"ts": 1769158560000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 15013.7, "quote_volume": 1878.08475, "trades": 15, "taker_buy_volume": 13669.4, "taker_buy_quote": 1710.04194}, {"ts": 1769158620000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 23094.1, "quote_volume": 2889.07191, "trades": 27, "taker_buy_volume": 3123.8, "taker_buy_quote": 390.78738}, {"ts": 1769158680000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 25517.5, "quote_volume": 3193.54572, "trades": 25, "taker_buy_volume": 25436.3, "taker_buy_quote": 3183.39572}, {"ts": 1769158740000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 4492.6, "quote_volume": 562.44982, "trades": 18, "taker_buy_volume": 1758.5, "taker_buy_quote": 220.1642}, {"ts": 1769158800000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 2513.6, "quote_volume": 314.45136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158860000, "open": 0.1252, "high": 0.1255, "low": 0.1252, "close": 0.1254, "volume": 113175.7, "quote_volume": 14184.07511, "trades": 106, "taker_buy_volume": 109886.5, "taker_buy_quote": 13771.61583}, {"ts": 1769158920000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 58276.7, "quote_volume": 7313.1024, "trades": 53, "taker_buy_volume": 49464.1, "taker_buy_quote": 6207.66099}, {"ts": 1769158980000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 8342.8, "quote_volume": 1046.87282, "trades": 56, "taker_buy_volume": 5632.5, "taker_buy_quote": 706.74816}, {"ts": 1769159040000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 109812.7, "quote_volume": 13769.28104, "trades": 82, "taker_buy_volume": 2669.3, "taker_buy_quote": 334.61229}, {"ts": 1769159100000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 42696.3, "quote_volume": 5348.53617, "trades": 69, "taker_buy_volume": 16492.7, "taker_buy_quote": 2066.54475}, {"ts": 1769159160000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 4615.1, "quote_volume": 578.27203, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159220000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 6509.1, "quote_volume": 816.11176, "trades": 13, "taker_buy_volume": 6242.3, "taker_buy_quote": 782.68172}, {"ts": 1769159280000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 18999.2, "quote_volume": 2380.69997, "trades": 23, "taker_buy_volume": 1071.0, "taker_buy_quote": 134.3034}, {"ts": 1769159340000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 331.2, "quote_volume": 41.48281, "trades": 6, "taker_buy_volume": 165.7, "taker_buy_quote": 20.76221}, {"ts": 1769159400000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 22284.7, "quote_volume": 2790.03569, "trades": 28, "taker_buy_volume": 20939.7, "taker_buy_quote": 2621.65044}, {"ts": 1769159460000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 2853.7, "quote_volume": 357.58057, "trades": 17, "taker_buy_volume": 2667.8, "taker_buy_quote": 334.2873}, {"ts": 1769159520000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 11820.8, "quote_volume": 1482.50529, "trades": 22, "taker_buy_volume": 11820.8, "taker_buy_quote": 1482.50529}, {"ts": 1769159580000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 5202.3, "quote_volume": 652.64015, "trades": 12, "taker_buy_volume": 287.0, "taker_buy_quote": 36.0472}, {"ts": 1769159640000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 121877.5, "quote_volume": 15262.61796, "trades": 55, "taker_buy_volume": 17040.4, "taker_buy_quote": 2134.13758}, {"ts": 1769159700000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 6898.9, "quote_volume": 863.05239, "trades": 33, "taker_buy_volume": 2351.1, "taker_buy_quote": 294.12261}, {"ts": 1769159760000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 10695.9, "quote_volume": 1339.12668, "trades": 22, "taker_buy_volume": 10610.8, "taker_buy_quote": 1328.47216}, {"ts": 1769159820000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 95090.9, "quote_volume": 11891.77362, "trades": 65, "taker_buy_volume": 68858.3, "taker_buy_quote": 8611.23508}, {"ts": 1769159880000, "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1249, "volume": 226877.2, "quote_volume": 28327.60222, "trades": 128, "taker_buy_volume": 134090.8, "taker_buy_quote": 16741.74666}, {"ts": 1769159940000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1251, "volume": 52601.2, "quote_volume": 6583.61813, "trades": 91, "taker_buy_volume": 9603.4, "taker_buy_quote": 1201.97158}, {"ts": 1769160000000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 24389.7, "quote_volume": 3052.71305, "trades": 58, "taker_buy_volume": 8032.6, "taker_buy_quote": 1005.87113}, {"ts": 1769160060000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 52738.5, "quote_volume": 6598.0536, "trades": 65, "taker_buy_volume": 49905.9, "taker_buy_quote": 6243.55055}, {"ts": 1769160120000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 11212.0, "quote_volume": 1401.98386, "trades": 55, "taker_buy_volume": 4800.2, "taker_buy_quote": 600.025}, {"ts": 1769160180000, "open": 0.125, "high": 0.1252, "low": 0.1248, "close": 0.1251, "volume": 41357.6, "quote_volume": 5169.40054, "trades": 68, "taker_buy_volume": 35908.1, "taker_buy_quote": 4488.49342}, {"ts": 1769160240000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 12554.3, "quote_volume": 1572.86885, "trades": 24, "taker_buy_volume": 12013.4, "taker_buy_quote": 1505.14817}, {"ts": 1769160300000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 2191.3, "quote_volume": 274.35077, "trades": 15, "taker_buy_volume": 83.7, "taker_buy_quote": 10.48761}, {"ts": 1769160360000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 98074.3, "quote_volume": 12266.45923, "trades": 60, "taker_buy_volume": 22713.6, "taker_buy_quote": 2843.74272}, {"ts": 1769160420000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 131667.8, "quote_volume": 16464.70926, "trades": 108, "taker_buy_volume": 59686.5, "taker_buy_quote": 7466.63063}, {"ts": 1769160480000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 153320.2, "quote_volume": 19139.31534, "trades": 102, "taker_buy_volume": 70135.1, "taker_buy_quote": 8755.01041}, {"ts": 1769160540000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 13985.1, "quote_volume": 1746.99486, "trades": 28, "taker_buy_volume": 13563.6, "taker_buy_quote": 1694.34951}, {"ts": 1769160600000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 20085.8, "quote_volume": 2510.73299, "trades": 42, "taker_buy_volume": 1854.7, "taker_buy_quote": 231.84549}, {"ts": 1769160660000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 17897.8, "quote_volume": 2235.68444, "trades": 43, "taker_buy_volume": 11667.2, "taker_buy_quote": 1457.35808}, {"ts": 1769160720000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 54919.9, "quote_volume": 6856.83519, "trades": 67, "taker_buy_volume": 6111.0, "taker_buy_quote": 762.4942}, {"ts": 1769160780000, "open": 0.1248, "high": 0.1248, "low": 0.1245, "close": 0.1246, "volume": 22874.2, "quote_volume": 2852.96311, "trades": 60, "taker_buy_volume": 6704.9, "taker_buy_quote": 836.08118}, {"ts": 1769160840000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 39627.2, "quote_volume": 4935.52928, "trades": 37, "taker_buy_volume": 1287.3, "taker_buy_quote": 160.42631}, {"ts": 1769160900000, "open": 0.1245, "high": 0.1247, "low": 0.1243, "close": 0.1247, "volume": 227372.8, "quote_volume": 28306.98544, "trades": 165, "taker_buy_volume": 158300.8, "taker_buy_quote": 19709.33659}, {"ts": 1769160960000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 2595.3, "quote_volume": 323.77283, "trades": 11, "taker_buy_volume": 1389.2, "taker_buy_quote": 173.37216}, {"ts": 1769161020000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 8143.7, "quote_volume": 1016.72557, "trades": 34, "taker_buy_volume": 7243.7, "taker_buy_quote": 904.31557}, {"ts": 1769161080000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 131913.1, "quote_volume": 16507.30412, "trades": 122, "taker_buy_volume": 87622.1, "taker_buy_quote": 10963.13316}, {"ts": 1769161140000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 107154.4, "quote_volume": 13405.46808, "trades": 72, "taker_buy_volume": 87360.0, "taker_buy_quote": 10929.18864}, {"ts": 1769161200000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 4358.3, "quote_volume": 545.21927, "trades": 20, "taker_buy_volume": 1613.1, "taker_buy_quote": 201.81059}, {"ts": 1769161260000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 10681.7, "quote_volume": 1337.50939, "trades": 34, "taker_buy_volume": 6520.9, "taker_buy_quote": 816.57723}, {"ts": 1769161320000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 47995.0, "quote_volume": 6013.79596, "trades": 54, "taker_buy_volume": 43587.0, "taker_buy_quote": 5461.57519}, {"ts": 1769161380000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 22137.4, "quote_volume": 2771.68915, "trades": 53, "taker_buy_volume": 4408.6, "taker_buy_quote": 552.0803}, {"ts": 1769161440000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 13991.8, "quote_volume": 1750.8626, "trades": 42, "taker_buy_volume": 9319.0, "taker_buy_quote": 1166.29532}, {"ts": 1769161500000, "open": 0.1251, "high": 0.1252, "low": 0.1246, "close": 0.1246, "volume": 298443.6, "quote_volume": 37245.0153, "trades": 151, "taker_buy_volume": 1586.7, "taker_buy_quote": 198.46715}, {"ts": 1769161560000, "open": 0.1246, "high": 0.1247, "low": 0.1244, "close": 0.1246, "volume": 106681.6, "quote_volume": 13283.08784, "trades": 75, "taker_buy_volume": 11136.8, "taker_buy_quote": 1387.65965}, {"ts": 1769161620000, "open": 0.1247, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 28253.9, "quote_volume": 3524.81402, "trades": 55, "taker_buy_volume": 23815.2, "taker_buy_quote": 2971.29879}, {"ts": 1769161680000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 131024.3, "quote_volume": 16345.59592, "trades": 101, "taker_buy_volume": 26863.7, "taker_buy_quote": 3352.60446}, {"ts": 1769161740000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 34267.8, "quote_volume": 4276.35158, "trades": 21, "taker_buy_volume": 34267.8, "taker_buy_quote": 4276.35158}, {"ts": 1769161800000, "open": 0.1248, "high": 0.1248, "low": 0.1245, "close": 0.1246, "volume": 58088.7, "quote_volume": 7239.54936, "trades": 71, "taker_buy_volume": 2306.5, "taker_buy_quote": 287.62597}, {"ts": 1769161860000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 11970.7, "quote_volume": 1491.58334, "trades": 49, "taker_buy_volume": 2234.7, "taker_buy_quote": 278.49898}, {"ts": 1769161920000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 22368.5, "quote_volume": 2786.94226, "trades": 47, "taker_buy_volume": 2405.8, "taker_buy_quote": 299.63898}, {"ts": 1769161980000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 15446.9, "quote_volume": 1923.10105, "trades": 35, "taker_buy_volume": 333.0, "taker_buy_quote": 41.4918}, {"ts": 1769162040000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 75379.0, "quote_volume": 9384.50021, "trades": 67, "taker_buy_volume": 56549.8, "taker_buy_quote": 7040.4501}, {"ts": 1769162100000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 42876.8, "quote_volume": 5340.08685, "trades": 66, "taker_buy_volume": 33511.1, "taker_buy_quote": 4173.37968}, {"ts": 1769162160000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 57027.0, "quote_volume": 7111.16554, "trades": 94, "taker_buy_volume": 19470.5, "taker_buy_quote": 2427.86999}, {"ts": 1769162220000, "open": 0.1248, "high": 0.1248, "low": 0.1244, "close": 0.1245, "volume": 127173.7, "quote_volume": 15833.88435, "trades": 111, "taker_buy_volume": 53659.5, "taker_buy_quote": 6680.63898}, {"ts": 1769162280000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 3859.8, "quote_volume": 480.96732, "trades": 26, "taker_buy_volume": 1962.8, "taker_buy_quote": 244.60112}, {"ts": 1769162340000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 16051.7, "quote_volume": 2000.08191, "trades": 20, "taker_buy_volume": 11517.5, "taker_buy_quote": 1435.12059}, {"ts": 1769162400000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 19813.8, "quote_volume": 2469.90077, "trades": 44, "taker_buy_volume": 17339.8, "taker_buy_quote": 2161.39297}, {"ts": 1769162460000, "open": 0.1247, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 11689.5, "quote_volume": 1456.15338, "trades": 45, "taker_buy_volume": 2724.8, "taker_buy_quote": 339.52744}, {"ts": 1769162520000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 5258.1, "quote_volume": 655.20261, "trades": 18, "taker_buy_volume": 2491.5, "taker_buy_quote": 310.48425}, {"ts": 1769162580000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 5628.1, "quote_volume": 701.87486, "trades": 28, "taker_buy_volume": 3128.4, "taker_buy_quote": 390.16227}, {"ts": 1769162640000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 30453.1, "quote_volume": 3798.13827, "trades": 39, "taker_buy_volume": 4616.7, "taker_buy_quote": 576.17779}, {"ts": 1769162700000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 13458.0, "quote_volume": 1679.29598, "trades": 35, "taker_buy_volume": 7708.5, "taker_buy_quote": 961.75838}, {"ts": 1769162760000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 18021.9, "quote_volume": 2246.54275, "trades": 28, "taker_buy_volume": 2075.9, "taker_buy_quote": 259.07232}, {"ts": 1769162820000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1245, "volume": 35146.2, "quote_volume": 4375.69928, "trades": 45, "taker_buy_volume": 20360.0, "taker_buy_quote": 2534.90178}, {"ts": 1769162880000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 558.5, "quote_volume": 69.50345, "trades": 8, "taker_buy_volume": 260.5, "taker_buy_quote": 32.43225}, {"ts": 1769162940000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 78129.7, "quote_volume": 9727.13717, "trades": 52, "taker_buy_volume": 39848.4, "taker_buy_quote": 4961.1258}, {"ts": 1769163000000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 3651.4, "quote_volume": 454.96444, "trades": 9, "taker_buy_volume": 3651.4, "taker_buy_quote": 454.96444}, {"ts": 1769163060000, "open": 0.1246, "high": 0.1247, "low": 0.1243, "close": 0.1244, "volume": 417972.9, "quote_volume": 52019.11054, "trades": 265, "taker_buy_volume": 68652.9, "taker_buy_quote": 8546.45731}, {"ts": 1769163120000, "open": 0.1244, "high": 0.1248, "low": 0.1244, "close": 0.1247, "volume": 319939.4, "quote_volume": 39903.4334, "trades": 236, "taker_buy_volume": 72341.3, "taker_buy_quote": 9024.72323}, {"ts": 1769163180000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1247, "volume": 214741.2, "quote_volume": 26746.64579, "trades": 129, "taker_buy_volume": 77019.4, "taker_buy_quote": 9600.28206}, {"ts": 1769163240000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 36337.7, "quote_volume": 4537.64482, "trades": 37, "taker_buy_volume": 34688.0, "taker_buy_quote": 4331.60888}, {"ts": 1769163300000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 18340.0, "quote_volume": 2289.22005, "trades": 33, "taker_buy_volume": 2593.4, "taker_buy_quote": 323.91566}, {"ts": 1769163360000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 66110.6, "quote_volume": 8260.35322, "trades": 58, "taker_buy_volume": 56744.4, "taker_buy_quote": 7090.64112}, {"ts": 1769163420000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 1687.2, "quote_volume": 210.9237, "trades": 11, "taker_buy_volume": 1687.2, "taker_buy_quote": 210.9237}, {"ts": 1769163480000, "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1248, "volume": 31838.9, "quote_volume": 3978.4314, "trades": 55, "taker_buy_volume": 3001.3, "taker_buy_quote": 374.71074}, {"ts": 1769163540000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 17235.3, "quote_volume": 2148.19789, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163600000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 4298.5, "quote_volume": 536.02295, "trades": 8, "taker_buy_volume": 4298.5, "taker_buy_quote": 536.02295}, {"ts": 1769163660000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 86497.4, "quote_volume": 10781.57158, "trades": 40, "taker_buy_volume": 206.5, "taker_buy_quote": 25.73792}, {"ts": 1769163720000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 2167.3, "quote_volume": 270.0047, "trades": 12, "taker_buy_volume": 689.5, "taker_buy_quote": 85.9117}, {"ts": 1769163780000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 46354.9, "quote_volume": 5775.81173, "trades": 30, "taker_buy_volume": 41702.9, "taker_buy_quote": 5196.18134}, {"ts": 1769163840000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 9009.4, "quote_volume": 1122.13208, "trades": 14, "taker_buy_volume": 4617.8, "taker_buy_quote": 575.37788}, {"ts": 1769163900000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 33318.8, "quote_volume": 4148.68968, "trades": 49, "taker_buy_volume": 11475.8, "taker_buy_quote": 1429.24429}, {"ts": 1769163960000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 21153.0, "quote_volume": 2633.39468, "trades": 28, "taker_buy_volume": 7088.8, "taker_buy_quote": 882.5556}, {"ts": 1769164020000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 996.9, "quote_volume": 124.0654, "trades": 6, "taker_buy_volume": 510.4, "taker_buy_quote": 63.5448}, {"ts": 1769164080000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 46440.5, "quote_volume": 5781.7925, "trades": 31, "taker_buy_volume": 45943.0, "taker_buy_quote": 5719.9035}, {"ts": 1769164140000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 16189.0, "quote_volume": 2015.48429, "trades": 16, "taker_buy_volume": 15726.9, "taker_buy_quote": 1957.99905}, {"ts": 1769164200000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 5040.0, "quote_volume": 627.88128, "trades": 9, "taker_buy_volume": 4987.0, "taker_buy_quote": 621.28278}, {"ts": 1769164260000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 58754.5, "quote_volume": 7314.21847, "trades": 33, "taker_buy_volume": 4743.3, "taker_buy_quote": 590.9652}, {"ts": 1769164320000, "open": 0.1243, "high": 0.1243, "low": 0.1239, "close": 0.124, "volume": 173864.6, "quote_volume": 21574.80112, "trades": 171, "taker_buy_volume": 13329.1, "taker_buy_quote": 1653.92615}, {"ts": 1769164380000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 24790.9, "quote_volume": 3078.38328, "trades": 63, "taker_buy_volume": 23294.7, "taker_buy_quote": 2892.55524}, {"ts": 1769164440000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 5137.1, "quote_volume": 638.0197, "trades": 25, "taker_buy_volume": 2518.8, "taker_buy_quote": 312.83496}, {"ts": 1769164500000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 14118.9, "quote_volume": 1754.87447, "trades": 54, "taker_buy_volume": 8872.5, "taker_buy_quote": 1102.76528}, {"ts": 1769164560000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 62490.1, "quote_volume": 7773.72355, "trades": 46, "taker_buy_volume": 60809.6, "taker_buy_quote": 7564.71424}, {"ts": 1769164620000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 4558.4, "quote_volume": 567.08388, "trades": 16, "taker_buy_volume": 2619.6, "taker_buy_quote": 325.89716}, {"ts": 1769164680000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 1759.2, "quote_volume": 218.7841, "trades": 10, "taker_buy_volume": 80.3, "taker_buy_quote": 9.98932}, {"ts": 1769164740000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 83961.9, "quote_volume": 10436.46417, "trades": 71, "taker_buy_volume": 5019.4, "taker_buy_quote": 623.91142}, {"ts": 1769164800000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 20026.4, "quote_volume": 2489.25608, "trades": 33, "taker_buy_volume": 8278.0, "taker_buy_quote": 1028.9554}, {"ts": 1769164860000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 25411.8, "quote_volume": 3153.72854, "trades": 32, "taker_buy_volume": 1157.6, "taker_buy_quote": 143.66701}, {"ts": 1769164920000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 42999.4, "quote_volume": 5341.58392, "trades": 44, "taker_buy_volume": 42180.0, "taker_buy_quote": 5239.7325}, {"ts": 1769164980000, "open": 0.1243, "high": 0.1245, "low": 0.1241, "close": 0.1241, "volume": 118876.6, "quote_volume": 14769.19692, "trades": 92, "taker_buy_volume": 16115.4, "taker_buy_quote": 2004.49528}, {"ts": 1769165040000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 1216.3, "quote_volume": 150.94283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165100000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 84619.9, "quote_volume": 10507.78708, "trades": 62, "taker_buy_volume": 8941.9, "taker_buy_quote": 1110.23728}, {"ts": 1769165160000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 10032.6, "quote_volume": 1246.03545, "trades": 23, "taker_buy_volume": 4252.2, "taker_buy_quote": 528.14301}, {"ts": 1769165220000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 5952.6, "quote_volume": 738.33451, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165280000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 24752.1, "quote_volume": 3069.27751, "trades": 29, "taker_buy_volume": 13139.9, "taker_buy_quote": 1629.36471}, {"ts": 1769165340000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 34403.8, "quote_volume": 4266.09967, "trades": 29, "taker_buy_volume": 4822.2, "taker_buy_quote": 597.98127}, {"ts": 1769165400000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 8359.8, "quote_volume": 1036.34758, "trades": 24, "taker_buy_volume": 3126.0, "taker_buy_quote": 387.624}, {"ts": 1769165460000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 25045.0, "quote_volume": 3102.93693, "trades": 18, "taker_buy_volume": 23579.3, "taker_buy_quote": 2921.47527}, {"ts": 1769165520000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 2850.4, "quote_volume": 353.43487, "trades": 11, "taker_buy_volume": 2703.1, "taker_buy_quote": 335.1844}, {"ts": 1769165580000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 2835.8, "quote_volume": 351.6392, "trades": 7, "taker_buy_volume": 437.2, "taker_buy_quote": 54.2128}, {"ts": 1769165640000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 10000.5, "quote_volume": 1240.062, "trades": 12, "taker_buy_volume": 9225.2, "taker_buy_quote": 1143.9248}, {"ts": 1769165700000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 32564.1, "quote_volume": 4035.74223, "trades": 17, "taker_buy_volume": 284.7, "taker_buy_quote": 35.32321}, {"ts": 1769165760000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 3953.2, "quote_volume": 489.80148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165820000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 3944.9, "quote_volume": 488.77311, "trades": 13, "taker_buy_volume": 1028.5, "taker_buy_quote": 127.43115}, {"ts": 1769165880000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 4281.3, "quote_volume": 530.46517, "trades": 6, "taker_buy_volume": 121.0, "taker_buy_quote": 15.004}, {"ts": 1769165940000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 21057.9, "quote_volume": 2607.05473, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166000000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 61676.5, "quote_volume": 7636.8876, "trades": 54, "taker_buy_volume": 50873.0, "taker_buy_quote": 6299.4033}, {"ts": 1769166060000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 5607.2, "quote_volume": 694.71562, "trades": 18, "taker_buy_volume": 2204.3, "taker_buy_quote": 273.11277}, {"ts": 1769166120000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 13565.1, "quote_volume": 1679.35938, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166180000, "open": 0.1238, "high": 0.1242, "low": 0.1238, "close": 0.1241, "volume": 140655.8, "quote_volume": 17457.45584, "trades": 143, "taker_buy_volume": 117514.8, "taker_buy_quote": 14585.44567}, {"ts": 1769166240000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 27747.2, "quote_volume": 3445.05345, "trades": 61, "taker_buy_volume": 12636.6, "taker_buy_quote": 1568.48063}, {"ts": 1769166300000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 13258.9, "quote_volume": 1648.32089, "trades": 45, "taker_buy_volume": 10627.3, "taker_buy_quote": 1321.32667}, {"ts": 1769166360000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 269735.7, "quote_volume": 33568.56565, "trades": 135, "taker_buy_volume": 152038.4, "taker_buy_quote": 18921.23425}, {"ts": 1769166420000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 26356.8, "quote_volume": 3279.16399, "trades": 58, "taker_buy_volume": 10271.3, "taker_buy_quote": 1278.23692}, {"ts": 1769166480000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 3680.0, "quote_volume": 457.80003, "trades": 20, "taker_buy_volume": 1534.8, "taker_buy_quote": 190.93715}, {"ts": 1769166540000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 2636.7, "quote_volume": 327.74181, "trades": 16, "taker_buy_volume": 1252.2, "taker_buy_quote": 155.64846}, {"ts": 1769166600000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 286767.7, "quote_volume": 35615.84534, "trades": 83, "taker_buy_volume": 17033.4, "taker_buy_quote": 2115.54828}, {"ts": 1769166660000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 25914.4, "quote_volume": 3218.53928, "trades": 62, "taker_buy_volume": 25622.4, "taker_buy_quote": 3182.30208}, {"ts": 1769166720000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 8311.2, "quote_volume": 1032.44256, "trades": 23, "taker_buy_volume": 3246.5, "taker_buy_quote": 403.40682}, {"ts": 1769166780000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 70693.9, "quote_volume": 8790.12517, "trades": 71, "taker_buy_volume": 47774.6, "taker_buy_quote": 5939.30317}, {"ts": 1769166840000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 19105.7, "quote_volume": 2373.29034, "trades": 43, "taker_buy_volume": 3131.2, "taker_buy_quote": 389.13313}, {"ts": 1769166900000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 13009.8, "quote_volume": 1615.81716, "trades": 25, "taker_buy_volume": 1092.0, "taker_buy_quote": 135.6264}, {"ts": 1769166960000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 20044.2, "quote_volume": 2485.91895, "trades": 55, "taker_buy_volume": 13630.5, "taker_buy_quote": 1690.20727}, {"ts": 1769167020000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 21410.1, "quote_volume": 2656.58709, "trades": 44, "taker_buy_volume": 9939.8, "taker_buy_quote": 1233.4037}, {"ts": 1769167080000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 5047.2, "quote_volume": 626.34948, "trades": 36, "taker_buy_volume": 3373.8, "taker_buy_quote": 418.68858}, {"ts": 1769167140000, "open": 0.1241, "high": 0.1241, "low": 0.1237, "close": 0.1237, "volume": 64726.3, "quote_volume": 8018.46775, "trades": 60, "taker_buy_volume": 974.6, "taker_buy_quote": 120.69987}, {"ts": 1769167200000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 36187.9, "quote_volume": 4480.03951, "trades": 40, "taker_buy_volume": 9820.4, "taker_buy_quote": 1215.77554}, {"ts": 1769167260000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 30201.3, "quote_volume": 3738.89684, "trades": 23, "taker_buy_volume": 20662.1, "taker_buy_quote": 2557.96798}, {"ts": 1769167320000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 36065.3, "quote_volume": 4468.52373, "trades": 51, "taker_buy_volume": 23958.5, "taker_buy_quote": 2968.49121}, {"ts": 1769167380000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 17727.0, "quote_volume": 2197.21765, "trades": 24, "taker_buy_volume": 8423.5, "taker_buy_quote": 1044.514}, {"ts": 1769167440000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 37263.1, "quote_volume": 4616.37116, "trades": 19, "taker_buy_volume": 418.1, "taker_buy_quote": 51.80259}, {"ts": 1769167500000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 20438.7, "quote_volume": 2530.31106, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167560000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 17842.2, "quote_volume": 2211.82815, "trades": 41, "taker_buy_volume": 11732.3, "taker_buy_quote": 1454.20923}, {"ts": 1769167620000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 3672.2, "quote_volume": 455.38221, "trades": 6, "taker_buy_volume": 294.1, "taker_buy_quote": 36.49781}, {"ts": 1769167680000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 248459.0, "quote_volume": 30830.56095, "trades": 73, "taker_buy_volume": 244738.9, "taker_buy_quote": 30369.30161}, {"ts": 1769167740000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 4668.5, "quote_volume": 578.43571, "trades": 4, "taker_buy_volume": 85.6, "taker_buy_quote": 10.6144}, {"ts": 1769167800000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 8271.0, "quote_volume": 1025.53233, "trades": 30, "taker_buy_volume": 1890.1, "taker_buy_quote": 234.38124}, {"ts": 1769167860000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 6269.4, "quote_volume": 777.80257, "trades": 20, "taker_buy_volume": 4713.3, "taker_buy_quote": 584.84617}, {"ts": 1769167920000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 16180.0, "quote_volume": 2008.68476, "trades": 44, "taker_buy_volume": 11690.8, "taker_buy_quote": 1451.57504}, {"ts": 1769167980000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 24568.0, "quote_volume": 3051.11869, "trades": 35, "taker_buy_volume": 3647.2, "taker_buy_quote": 452.99093}, {"ts": 1769168040000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 5570.1, "quote_volume": 692.18676, "trades": 32, "taker_buy_volume": 2897.6, "taker_buy_quote": 360.06015}, {"ts": 1769168100000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 4771.9, "quote_volume": 593.16209, "trades": 23, "taker_buy_volume": 2299.2, "taker_buy_quote": 285.82351}, {"ts": 1769168160000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 1381.5, "quote_volume": 171.82567, "trades": 9, "taker_buy_volume": 1052.2, "taker_buy_quote": 130.89368}, {"ts": 1769168220000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 5203.2, "quote_volume": 647.26875, "trades": 24, "taker_buy_volume": 3892.7, "taker_buy_quote": 484.32446}, {"ts": 1769168280000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 47340.7, "quote_volume": 5889.33619, "trades": 40, "taker_buy_volume": 24806.4, "taker_buy_quote": 3086.06927}, {"ts": 1769168340000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 1342.4, "quote_volume": 167.06765, "trades": 6, "taker_buy_volume": 730.9, "taker_buy_quote": 90.99705}, {"ts": 1769168400000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 201747.7, "quote_volume": 25104.04801, "trades": 70, "taker_buy_volume": 53506.8, "taker_buy_quote": 6660.84398}, {"ts": 1769168460000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 4920.7, "quote_volume": 612.13508, "trades": 14, "taker_buy_volume": 2411.5, "taker_buy_quote": 299.9906}, {"ts": 1769168520000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 10587.7, "quote_volume": 1316.3426, "trades": 21, "taker_buy_volume": 1763.6, "taker_buy_quote": 219.39184}, {"ts": 1769168580000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 7585.5, "quote_volume": 942.87765, "trades": 28, "taker_buy_volume": 2672.6, "taker_buy_quote": 332.20418}, {"ts": 1769168640000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 41931.9, "quote_volume": 5207.95018, "trades": 15, "taker_buy_volume": 82.0, "taker_buy_quote": 10.1926}, {"ts": 1769168700000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 10596.8, "quote_volume": 1316.89617, "trades": 19, "taker_buy_volume": 5343.1, "taker_buy_quote": 663.88226}, {"ts": 1769168760000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 8766.1, "quote_volume": 1089.62623, "trades": 20, "taker_buy_volume": 5021.1, "taker_buy_quote": 624.12273}, {"ts": 1769168820000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 32848.2, "quote_volume": 4083.05404, "trades": 11, "taker_buy_volume": 32848.2, "taker_buy_quote": 4083.05404}, {"ts": 1769168880000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 126152.5, "quote_volume": 15673.20157, "trades": 28, "taker_buy_volume": 827.9, "taker_buy_quote": 102.99076}, {"ts": 1769168940000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 31923.8, "quote_volume": 3964.9448, "trades": 29, "taker_buy_volume": 30651.5, "taker_buy_quote": 3806.92514}, {"ts": 1769169000000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 11449.7, "quote_volume": 1424.03964, "trades": 23, "taker_buy_volume": 10007.8, "taker_buy_quote": 1244.81588}, {"ts": 1769169060000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 14769.9, "quote_volume": 1835.93824, "trades": 24, "taker_buy_volume": 13723.5, "taker_buy_quote": 1705.88276}, {"ts": 1769169120000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 9514.9, "quote_volume": 1183.53914, "trades": 17, "taker_buy_volume": 3310.8, "taker_buy_quote": 411.87965}, {"ts": 1769169180000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 13151.2, "quote_volume": 1634.575, "trades": 29, "taker_buy_volume": 2260.4, "taker_buy_quote": 280.96772}, {"ts": 1769169240000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 10953.6, "quote_volume": 1361.04246, "trades": 8, "taker_buy_volume": 4827.0, "taker_buy_quote": 599.9961}, {"ts": 1769169300000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 3940.5, "quote_volume": 489.4101, "trades": 19, "taker_buy_volume": 2817.3, "taker_buy_quote": 349.90866}, {"ts": 1769169360000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 1203.1, "quote_volume": 149.42502, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169420000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 11687.5, "quote_volume": 1450.41875, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169480000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 102283.2, "quote_volume": 12665.94451, "trades": 73, "taker_buy_volume": 53818.8, "taker_buy_quote": 6662.7786}, {"ts": 1769169540000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 143704.3, "quote_volume": 17779.08671, "trades": 55, "taker_buy_volume": 10178.3, "taker_buy_quote": 1259.3092}, {"ts": 1769169600000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 33151.0, "quote_volume": 4104.0938, "trades": 37, "taker_buy_volume": 30066.1, "taker_buy_quote": 3722.18318}, {"ts": 1769169660000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 40824.9, "quote_volume": 5054.03385, "trades": 23, "taker_buy_volume": 31582.3, "taker_buy_quote": 3909.89598}, {"ts": 1769169720000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 17315.0, "quote_volume": 2143.597, "trades": 27, "taker_buy_volume": 14815.7, "taker_buy_quote": 1834.18366}, {"ts": 1769169780000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 17669.2, "quote_volume": 2187.43809, "trades": 18, "taker_buy_volume": 8555.7, "taker_buy_quote": 1059.19566}, {"ts": 1769169840000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 8774.2, "quote_volume": 1086.21029, "trades": 21, "taker_buy_volume": 6502.0, "taker_buy_quote": 804.95631}, {"ts": 1769169900000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 6098.5, "quote_volume": 754.9943, "trades": 18, "taker_buy_volume": 2549.7, "taker_buy_quote": 315.65286}, {"ts": 1769169960000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 3830.4, "quote_volume": 474.11183, "trades": 13, "taker_buy_volume": 2863.0, "taker_buy_quote": 354.4394}, {"ts": 1769170020000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 10312.0, "quote_volume": 1277.02152, "trades": 31, "taker_buy_volume": 8743.0, "taker_buy_quote": 1082.79142}, {"ts": 1769170080000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 157010.9, "quote_volume": 19435.93913, "trades": 81, "taker_buy_volume": 113302.5, "taker_buy_quote": 14026.84871}, {"ts": 1769170140000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 55007.5, "quote_volume": 6814.91708, "trades": 44, "taker_buy_volume": 31936.3, "taker_buy_quote": 3956.3954}, {"ts": 1769170200000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 5098.1, "quote_volume": 631.64418, "trades": 5, "taker_buy_volume": 4994.0, "taker_buy_quote": 618.7566}, {"ts": 1769170260000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 15769.6, "quote_volume": 1952.26032, "trades": 20, "taker_buy_volume": 9076.2, "taker_buy_quote": 1123.63356}, {"ts": 1769170320000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 20516.8, "quote_volume": 2539.70976, "trades": 40, "taker_buy_volume": 17816.0, "taker_buy_quote": 2205.6208}, {"ts": 1769170380000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 6916.0, "quote_volume": 855.42033, "trades": 11, "taker_buy_volume": 6027.3, "taker_buy_quote": 745.57701}, {"ts": 1769170440000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 57482.3, "quote_volume": 7104.91329, "trades": 87, "taker_buy_volume": 47479.1, "taker_buy_quote": 5868.62457}, {"ts": 1769170500000, "open": 0.1235, "high": 0.1235, "low": 0.1231, "close": 0.1233, "volume": 133293.6, "quote_volume": 16429.58991, "trades": 128, "taker_buy_volume": 31170.3, "taker_buy_quote": 3842.52308}, {"ts": 1769170560000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 15376.5, "quote_volume": 1895.72589, "trades": 17, "taker_buy_volume": 13410.9, "taker_buy_quote": 1653.56397}, {"ts": 1769170620000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 20892.3, "quote_volume": 2576.04252, "trades": 27, "taker_buy_volume": 17735.3, "taker_buy_quote": 2186.8015}, {"ts": 1769170680000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 28654.2, "quote_volume": 3532.75176, "trades": 36, "taker_buy_volume": 2199.9, "taker_buy_quote": 271.24767}, {"ts": 1769170740000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 1298.0, "quote_volume": 159.972, "trades": 12, "taker_buy_volume": 584.0, "taker_buy_quote": 72.0072}, {"ts": 1769170800000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1235, "volume": 61780.3, "quote_volume": 7625.11754, "trades": 79, "taker_buy_volume": 54680.9, "taker_buy_quote": 6748.53136}, {"ts": 1769170860000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 6888.3, "quote_volume": 851.43273, "trades": 21, "taker_buy_volume": 5997.3, "taker_buy_quote": 741.30513}, {"ts": 1769170920000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 14577.5, "quote_volume": 1801.79107, "trades": 26, "taker_buy_volume": 12867.5, "taker_buy_quote": 1590.43507}, {"ts": 1769170980000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 3788.0, "quote_volume": 468.1968, "trades": 16, "taker_buy_volume": 654.9, "taker_buy_quote": 80.94564}, {"ts": 1769171040000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 4578.1, "quote_volume": 565.97967, "trades": 17, "taker_buy_volume": 2310.2, "taker_buy_quote": 285.66723}, {"ts": 1769171100000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 3640.2, "quote_volume": 449.96365, "trades": 21, "taker_buy_volume": 1345.8, "taker_buy_quote": 166.37581}, {"ts": 1769171160000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 175.1, "quote_volume": 21.65112, "trades": 4, "taker_buy_volume": 87.6, "taker_buy_quote": 10.83612}, {"ts": 1769171220000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 1883.7, "quote_volume": 232.94774, "trades": 9, "taker_buy_volume": 1224.2, "taker_buy_quote": 151.43354}, {"ts": 1769171280000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 55169.0, "quote_volume": 6822.63318, "trades": 35, "taker_buy_volume": 22464.7, "taker_buy_quote": 2778.88339}, {"ts": 1769171340000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 1283.4, "quote_volume": 158.64074, "trades": 8, "taker_buy_volume": 125.0, "taker_buy_quote": 15.4625}, {"ts": 1769171400000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 379.8, "quote_volume": 46.91349, "trades": 7, "taker_buy_volume": 81.9, "taker_buy_quote": 10.12284}, {"ts": 1769171460000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 16532.4, "quote_volume": 2041.7188, "trades": 22, "taker_buy_volume": 14289.9, "taker_buy_quote": 1764.80265}, {"ts": 1769171520000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 24887.9, "quote_volume": 3071.3676, "trades": 45, "taker_buy_volume": 10712.2, "taker_buy_quote": 1322.08622}, {"ts": 1769171580000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 76428.3, "quote_volume": 9419.0588, "trades": 84, "taker_buy_volume": 35640.2, "taker_buy_quote": 4391.44012}, {"ts": 1769171640000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 58558.1, "quote_volume": 7214.90502, "trades": 51, "taker_buy_volume": 3535.9, "taker_buy_quote": 435.97647}, {"ts": 1769171700000, "open": 0.1231, "high": 0.1231, "low": 0.1227, "close": 0.1228, "volume": 190291.5, "quote_volume": 23377.0007, "trades": 134, "taker_buy_volume": 68949.1, "taker_buy_quote": 8470.6425}, {"ts": 1769171760000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 3565.6, "quote_volume": 438.12627, "trades": 15, "taker_buy_volume": 2062.8, "taker_buy_quote": 253.58243}, {"ts": 1769171820000, "open": 0.123, "high": 0.1233, "low": 0.123, "close": 0.1232, "volume": 60465.7, "quote_volume": 7448.8005, "trades": 56, "taker_buy_volume": 46716.7, "taker_buy_quote": 5754.96427}, {"ts": 1769171880000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 17071.4, "quote_volume": 2104.88268, "trades": 26, "taker_buy_volume": 2273.1, "taker_buy_quote": 280.27323}, {"ts": 1769171940000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 1234.0, "quote_volume": 152.14274, "trades": 9, "taker_buy_volume": 94.8, "taker_buy_quote": 11.68884}, {"ts": 1769172000000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 51204.5, "quote_volume": 6318.54396, "trades": 27, "taker_buy_volume": 47361.4, "taker_buy_quote": 5844.30542}, {"ts": 1769172060000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 33735.2, "quote_volume": 4157.92852, "trades": 43, "taker_buy_volume": 13506.9, "taker_buy_quote": 1665.16933}, {"ts": 1769172120000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 15743.5, "quote_volume": 1939.59639, "trades": 10, "taker_buy_volume": 11651.1, "taker_buy_quote": 1435.41552}, {"ts": 1769172180000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 5386.9, "quote_volume": 663.93521, "trades": 19, "taker_buy_volume": 1444.5, "taker_buy_quote": 178.12254}, {"ts": 1769172240000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 20010.1, "quote_volume": 2466.17761, "trades": 15, "taker_buy_volume": 9251.8, "taker_buy_quote": 1140.75505}, {"ts": 1769172300000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 5359.9, "quote_volume": 660.87567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172360000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 3848.8, "quote_volume": 474.35233, "trades": 16, "taker_buy_volume": 1310.0, "taker_buy_quote": 161.42169}, {"ts": 1769172420000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 94.3, "quote_volume": 11.61776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172480000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 16683.0, "quote_volume": 2057.00882, "trades": 20, "taker_buy_volume": 1348.3, "taker_buy_quote": 166.26877}, {"ts": 1769172540000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 31061.0, "quote_volume": 3829.6986, "trades": 14, "taker_buy_volume": 1058.5, "taker_buy_quote": 130.51305}, {"ts": 1769172600000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 1883.3, "quote_volume": 232.26381, "trades": 9, "taker_buy_volume": 1400.2, "taker_buy_quote": 172.69758}, {"ts": 1769172660000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 5115.3, "quote_volume": 631.22802, "trades": 14, "taker_buy_volume": 1074.3, "taker_buy_quote": 132.56862}, {"ts": 1769172720000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 4215.3, "quote_volume": 519.4613, "trades": 20, "taker_buy_volume": 1393.2, "taker_buy_quote": 171.66007}, {"ts": 1769172780000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 10866.8, "quote_volume": 1337.13614, "trades": 15, "taker_buy_volume": 129.7, "taker_buy_quote": 15.96607}, {"ts": 1769172840000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 911.7, "quote_volume": 112.20407, "trades": 8, "taker_buy_volume": 649.7, "taker_buy_quote": 79.97807}, {"ts": 1769172900000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 8408.7, "quote_volume": 1035.15673, "trades": 12, "taker_buy_volume": 7455.2, "taker_buy_quote": 917.78088}, {"ts": 1769172960000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 20253.8, "quote_volume": 2491.32605, "trades": 22, "taker_buy_volume": 18395.5, "taker_buy_quote": 2262.75515}, {"ts": 1769173020000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 40505.9, "quote_volume": 4985.50903, "trades": 19, "taker_buy_volume": 32833.3, "taker_buy_quote": 4041.77923}, {"ts": 1769173080000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 11055.9, "quote_volume": 1360.88375, "trades": 11, "taker_buy_volume": 10080.5, "taker_buy_quote": 1240.90955}, {"ts": 1769173140000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 30824.4, "quote_volume": 3791.4012, "trades": 18, "taker_buy_volume": 25070.1, "taker_buy_quote": 3083.6223}, {"ts": 1769173200000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 12843.5, "quote_volume": 1579.74019, "trades": 13, "taker_buy_volume": 12570.7, "taker_buy_quote": 1546.20459}, {"ts": 1769173260000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 44253.3, "quote_volume": 5449.789, "trades": 29, "taker_buy_volume": 34355.0, "taker_buy_quote": 4230.38727}, {"ts": 1769173320000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 3693.7, "quote_volume": 454.60707, "trades": 15, "taker_buy_volume": 1341.3, "taker_buy_quote": 165.11403}, {"ts": 1769173380000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 5178.5, "quote_volume": 636.94943, "trades": 13, "taker_buy_volume": 145.9, "taker_buy_quote": 17.953}, {"ts": 1769173440000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 14027.6, "quote_volume": 1726.00358, "trades": 9, "taker_buy_volume": 14027.6, "taker_buy_quote": 1726.00358}, {"ts": 1769173500000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 32032.5, "quote_volume": 3943.14602, "trades": 23, "taker_buy_volume": 30407.8, "taker_buy_quote": 3743.20018}, {"ts": 1769173560000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 17505.0, "quote_volume": 2154.91077, "trades": 20, "taker_buy_volume": 1639.6, "taker_buy_quote": 201.88957}, {"ts": 1769173620000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 1030.4, "quote_volume": 126.76438, "trades": 7, "taker_buy_volume": 251.8, "taker_buy_quote": 30.99658}, {"ts": 1769173680000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 10539.7, "quote_volume": 1297.43707, "trades": 7, "taker_buy_volume": 4015.9, "taker_buy_quote": 494.35729}, {"ts": 1769173740000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 7116.5, "quote_volume": 876.04115, "trades": 17, "taker_buy_volume": 3838.2, "taker_buy_quote": 472.48242}, {"ts": 1769173800000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 2250.4, "quote_volume": 277.06563, "trades": 8, "taker_buy_volume": 1836.9, "taker_buy_quote": 226.16378}, {"ts": 1769173860000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 203.0, "quote_volume": 24.9893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173920000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 56593.1, "quote_volume": 6976.11167, "trades": 37, "taker_buy_volume": 38305.3, "taker_buy_quote": 4722.54316}, {"ts": 1769173980000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 1395.9, "quote_volume": 171.99683, "trades": 9, "taker_buy_volume": 1395.9, "taker_buy_quote": 171.99683}, {"ts": 1769174040000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 2150.2, "quote_volume": 265.13592, "trades": 13, "taker_buy_volume": 1559.7, "taker_buy_quote": 192.32727}, {"ts": 1769174100000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 4325.7, "quote_volume": 533.34171, "trades": 28, "taker_buy_volume": 1290.6, "taker_buy_quote": 159.13098}, {"ts": 1769174160000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 4518.1, "quote_volume": 556.49672, "trades": 21, "taker_buy_volume": 138.0, "taker_buy_quote": 17.0016}, {"ts": 1769174220000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 39107.3, "quote_volume": 4817.89644, "trades": 31, "taker_buy_volume": 35671.4, "taker_buy_quote": 4394.60174}, {"ts": 1769174280000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 1444.3, "quote_volume": 178.03761, "trades": 5, "taker_buy_volume": 998.5, "taker_buy_quote": 123.11505}, {"ts": 1769174340000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 7005.8, "quote_volume": 862.52356, "trades": 23, "taker_buy_volume": 3304.9, "taker_buy_quote": 406.84145}, {"ts": 1769174400000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 9276.8, "quote_volume": 1141.98383, "trades": 26, "taker_buy_volume": 1539.8, "taker_buy_quote": 189.57535}, {"ts": 1769174460000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 36023.7, "quote_volume": 4437.4727, "trades": 40, "taker_buy_volume": 19105.5, "taker_buy_quote": 2353.7976}, {"ts": 1769174520000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 32507.3, "quote_volume": 3998.8133, "trades": 44, "taker_buy_volume": 24134.9, "taker_buy_quote": 2969.0081}, {"ts": 1769174580000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 43508.1, "quote_volume": 5355.94336, "trades": 47, "taker_buy_volume": 33462.7, "taker_buy_quote": 4119.37505}, {"ts": 1769174640000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 4930.9, "quote_volume": 607.05997, "trades": 15, "taker_buy_volume": 4842.4, "taker_buy_quote": 596.16562}, {"ts": 1769174700000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 183229.7, "quote_volume": 22552.25182, "trades": 46, "taker_buy_volume": 30749.9, "taker_buy_quote": 3785.32311}, {"ts": 1769174760000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 19450.6, "quote_volume": 2394.38681, "trades": 24, "taker_buy_volume": 14963.4, "taker_buy_quote": 1842.01249}, {"ts": 1769174820000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 24318.2, "quote_volume": 2995.03895, "trades": 46, "taker_buy_volume": 19288.5, "taker_buy_quote": 2375.75858}, {"ts": 1769174880000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 108252.9, "quote_volume": 13325.932, "trades": 33, "taker_buy_volume": 37240.5, "taker_buy_quote": 4584.31366}, {"ts": 1769174940000, "open": 0.1231, "high": 0.1231, "low": 0.1228, "close": 0.1229, "volume": 74104.7, "quote_volume": 9109.32164, "trades": 63, "taker_buy_volume": 34977.4, "taker_buy_quote": 4299.31399}, {"ts": 1769175000000, "open": 0.1229, "high": 0.1229, "low": 0.1224, "close": 0.1225, "volume": 556008.1, "quote_volume": 68122.71352, "trades": 174, "taker_buy_volume": 218120.8, "taker_buy_quote": 26722.41023}, {"ts": 1769175060000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 18837.8, "quote_volume": 2309.48041, "trades": 26, "taker_buy_volume": 4420.1, "taker_buy_quote": 541.91063}, {"ts": 1769175120000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 4593.2, "quote_volume": 563.64707, "trades": 24, "taker_buy_volume": 3328.4, "taker_buy_quote": 408.45611}, {"ts": 1769175180000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 9676.7, "quote_volume": 1187.3578, "trades": 21, "taker_buy_volume": 3317.5, "taker_buy_quote": 407.10504}, {"ts": 1769175240000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 21761.5, "quote_volume": 2669.15355, "trades": 26, "taker_buy_volume": 11936.5, "taker_buy_quote": 1464.60855}, {"ts": 1769175300000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 19329.6, "quote_volume": 2369.30864, "trades": 25, "taker_buy_volume": 13036.1, "taker_buy_quote": 1598.24177}, {"ts": 1769175360000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 11435.8, "quote_volume": 1402.44425, "trades": 23, "taker_buy_volume": 5119.2, "taker_buy_quote": 628.02909}, {"ts": 1769175420000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 20191.5, "quote_volume": 2473.4797, "trades": 26, "taker_buy_volume": 6700.8, "taker_buy_quote": 820.89286}, {"ts": 1769175480000, "open": 0.1225, "high": 0.1225, "low": 0.1221, "close": 0.1221, "volume": 100793.4, "quote_volume": 12326.89279, "trades": 86, "taker_buy_volume": 35162.3, "taker_buy_quote": 4301.4837}, {"ts": 1769175540000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 15995.1, "quote_volume": 1955.49504, "trades": 44, "taker_buy_volume": 13291.2, "taker_buy_quote": 1624.85774}, {"ts": 1769175600000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 40529.2, "quote_volume": 4960.48765, "trades": 55, "taker_buy_volume": 29957.1, "taker_buy_quote": 3666.64777}, {"ts": 1769175660000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 3504.4, "quote_volume": 428.74088, "trades": 11, "taker_buy_volume": 1527.6, "taker_buy_quote": 186.97824}, {"ts": 1769175720000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 9927.9, "quote_volume": 1215.36349, "trades": 22, "taker_buy_volume": 7683.0, "taker_buy_quote": 940.58773}, {"ts": 1769175780000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 5369.8, "quote_volume": 657.54998, "trades": 26, "taker_buy_volume": 2864.6, "taker_buy_quote": 350.9135}, {"ts": 1769175840000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 20081.1, "quote_volume": 2458.04545, "trades": 36, "taker_buy_volume": 7692.6, "taker_buy_quote": 941.82784}, {"ts": 1769175900000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 8425.7, "quote_volume": 1031.44198, "trades": 27, "taker_buy_volume": 3808.6, "taker_buy_quote": 466.30894}, {"ts": 1769175960000, "open": 0.1225, "high": 0.1226, "low": 0.1223, "close": 0.1225, "volume": 52584.6, "quote_volume": 6439.8769, "trades": 45, "taker_buy_volume": 47685.5, "taker_buy_quote": 5840.06005}, {"ts": 1769176020000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 23725.0, "quote_volume": 2908.22099, "trades": 65, "taker_buy_volume": 7907.8, "taker_buy_quote": 969.37792}, {"ts": 1769176080000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 21548.2, "quote_volume": 2641.76526, "trades": 38, "taker_buy_volume": 17975.2, "taker_buy_quote": 2203.81248}, {"ts": 1769176140000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 6737.3, "quote_volume": 825.93069, "trades": 18, "taker_buy_volume": 4213.7, "taker_buy_quote": 516.64444}, {"ts": 1769176200000, "open": 0.1225, "high": 0.1225, "low": 0.1221, "close": 0.1222, "volume": 37016.4, "quote_volume": 4525.45042, "trades": 59, "taker_buy_volume": 1012.1, "taker_buy_quote": 123.72359}, {"ts": 1769176260000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 24589.9, "quote_volume": 3002.78991, "trades": 54, "taker_buy_volume": 18313.5, "taker_buy_quote": 2236.32535}, {"ts": 1769176320000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 5927.5, "quote_volume": 724.38719, "trades": 17, "taker_buy_volume": 4290.3, "taker_buy_quote": 524.37872}, {"ts": 1769176380000, "open": 0.1222, "high": 0.1223, "low": 0.122, "close": 0.122, "volume": 18145.0, "quote_volume": 2215.06391, "trades": 40, "taker_buy_volume": 3156.3, "taker_buy_quote": 385.91902}, {"ts": 1769176440000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 23072.4, "quote_volume": 2817.25477, "trades": 33, "taker_buy_volume": 5269.9, "taker_buy_quote": 643.56952}, {"ts": 1769176500000, "open": 0.122, "high": 0.1223, "low": 0.122, "close": 0.1222, "volume": 48128.2, "quote_volume": 5880.73429, "trades": 24, "taker_buy_volume": 45998.0, "taker_buy_quote": 5620.54679}, {"ts": 1769176560000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 2313.5, "quote_volume": 283.00728, "trades": 19, "taker_buy_volume": 1922.0, "taker_buy_quote": 235.12683}, {"ts": 1769176620000, "open": 0.1223, "high": 0.1226, "low": 0.1223, "close": 0.1226, "volume": 38990.2, "quote_volume": 4772.86444, "trades": 36, "taker_buy_volume": 17357.7, "taker_buy_quote": 2125.08668}, {"ts": 1769176680000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 76175.0, "quote_volume": 9331.52737, "trades": 26, "taker_buy_volume": 13519.9, "taker_buy_quote": 1656.27762}, {"ts": 1769176740000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 52956.3, "quote_volume": 6492.61328, "trades": 20, "taker_buy_volume": 52956.3, "taker_buy_quote": 6492.61328}, {"ts": 1769176800000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 59253.8, "quote_volume": 7270.39853, "trades": 14, "taker_buy_volume": 659.8, "taker_buy_quote": 80.95746}, {"ts": 1769176860000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 163890.6, "quote_volume": 20092.08175, "trades": 94, "taker_buy_volume": 62899.9, "taker_buy_quote": 7711.90852}, {"ts": 1769176920000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 91786.9, "quote_volume": 11276.55059, "trades": 52, "taker_buy_volume": 84840.0, "taker_buy_quote": 10423.45908}, {"ts": 1769176980000, "open": 0.1229, "high": 0.1232, "low": 0.1229, "close": 0.1231, "volume": 51160.3, "quote_volume": 6297.59002, "trades": 58, "taker_buy_volume": 46185.3, "taker_buy_quote": 5685.29756}, {"ts": 1769177040000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 35102.0, "quote_volume": 4320.90605, "trades": 44, "taker_buy_volume": 24621.1, "taker_buy_quote": 3030.85741}, {"ts": 1769177100000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 5335.3, "quote_volume": 656.71489, "trades": 23, "taker_buy_volume": 3598.2, "taker_buy_quote": 442.93842}, {"ts": 1769177160000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 17325.4, "quote_volume": 2134.03315, "trades": 18, "taker_buy_volume": 13636.4, "taker_buy_quote": 1679.91725}, {"ts": 1769177220000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 63919.3, "quote_volume": 7881.264, "trades": 40, "taker_buy_volume": 49168.8, "taker_buy_quote": 6062.58589}, {"ts": 1769177280000, "open": 0.1233, "high": 0.1233, "low": 0.123, "close": 0.123, "volume": 35498.1, "quote_volume": 4373.71106, "trades": 38, "taker_buy_volume": 1162.3, "taker_buy_quote": 143.31159}, {"ts": 1769177340000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 96617.2, "quote_volume": 11892.96787, "trades": 61, "taker_buy_volume": 15468.9, "taker_buy_quote": 1904.41055}, {"ts": 1769177400000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 9525.6, "quote_volume": 1172.87379, "trades": 26, "taker_buy_volume": 6242.4, "taker_buy_quote": 768.8734}, {"ts": 1769177460000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 6284.0, "quote_volume": 773.60399, "trades": 22, "taker_buy_volume": 3419.3, "taker_buy_quote": 421.06126}, {"ts": 1769177520000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 2859.2, "quote_volume": 351.83026, "trades": 17, "taker_buy_volume": 2564.9, "taker_buy_quote": 315.63136}, {"ts": 1769177580000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 28022.6, "quote_volume": 3449.39461, "trades": 37, "taker_buy_volume": 26148.1, "taker_buy_quote": 3218.83111}, {"ts": 1769177640000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 968.3, "quote_volume": 119.13343, "trades": 6, "taker_buy_volume": 325.3, "taker_buy_quote": 40.04443}, {"ts": 1769177700000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 2448.2, "quote_volume": 301.08718, "trades": 12, "taker_buy_volume": 512.1, "taker_buy_quote": 62.9883}, {"ts": 1769177760000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 1608.3, "quote_volume": 197.81116, "trades": 8, "taker_buy_volume": 1510.9, "taker_buy_quote": 185.8407}, {"ts": 1769177820000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 17509.6, "quote_volume": 2156.55106, "trades": 28, "taker_buy_volume": 14790.9, "taker_buy_quote": 1821.87909}, {"ts": 1769177880000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 4361.5, "quote_volume": 537.35707, "trades": 15, "taker_buy_volume": 2851.7, "taker_buy_quote": 351.34971}, {"ts": 1769177940000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 7508.3, "quote_volume": 925.01382, "trades": 13, "taker_buy_volume": 128.0, "taker_buy_quote": 15.7696}, {"ts": 1769178000000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 48675.2, "quote_volume": 5991.91712, "trades": 17, "taker_buy_volume": 504.1, "taker_buy_quote": 62.05471}, {"ts": 1769178060000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 6433.4, "quote_volume": 791.92328, "trades": 19, "taker_buy_volume": 5929.8, "taker_buy_quote": 729.98048}, {"ts": 1769178120000, "open": 0.1231, "high": 0.1233, "low": 0.123, "close": 0.1233, "volume": 16580.1, "quote_volume": 2042.29263, "trades": 27, "taker_buy_volume": 15032.1, "taker_buy_quote": 1851.74268}, {"ts": 1769178180000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 6320.7, "quote_volume": 778.77771, "trades": 24, "taker_buy_volume": 3232.0, "taker_buy_quote": 398.24987}, {"ts": 1769178240000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 86671.3, "quote_volume": 10682.7149, "trades": 46, "taker_buy_volume": 85510.0, "taker_buy_quote": 10539.65104}, {"ts": 1769178300000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 23073.1, "quote_volume": 2842.61403, "trades": 30, "taker_buy_volume": 5650.8, "taker_buy_quote": 696.18667}, {"ts": 1769178360000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 194.1, "quote_volume": 23.91869, "trades": 4, "taker_buy_volume": 55.7, "taker_buy_quote": 6.86781}, {"ts": 1769178420000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 11021.8, "quote_volume": 1356.96323, "trades": 12, "taker_buy_volume": 848.2, "taker_buy_quote": 104.49824}, {"ts": 1769178480000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 13693.8, "quote_volume": 1687.31946, "trades": 13, "taker_buy_volume": 4997.5, "taker_buy_quote": 615.9353}, {"ts": 1769178540000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 43524.7, "quote_volume": 5366.1115, "trades": 42, "taker_buy_volume": 31763.2, "taker_buy_quote": 3916.40256}, {"ts": 1769178600000, "open": 0.1233, "high": 0.1235, "low": 0.1232, "close": 0.1232, "volume": 33828.5, "quote_volume": 4171.31133, "trades": 102, "taker_buy_volume": 13141.2, "taker_buy_quote": 1621.0798}, {"ts": 1769178660000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 54643.5, "quote_volume": 6725.13769, "trades": 101, "taker_buy_volume": 19130.3, "taker_buy_quote": 2354.65182}, {"ts": 1769178720000, "open": 0.1231, "high": 0.1231, "low": 0.1218, "close": 0.122, "volume": 1054203.2, "quote_volume": 128952.05772, "trades": 539, "taker_buy_volume": 441342.4, "taker_buy_quote": 53986.69087}, {"ts": 1769178780000, "open": 0.1221, "high": 0.1223, "low": 0.1219, "close": 0.122, "volume": 131141.4, "quote_volume": 16011.67832, "trades": 178, "taker_buy_volume": 77910.8, "taker_buy_quote": 9513.72851}, {"ts": 1769178840000, "open": 0.1221, "high": 0.1222, "low": 0.1217, "close": 0.1217, "volume": 71121.8, "quote_volume": 8676.29939, "trades": 160, "taker_buy_volume": 19857.3, "taker_buy_quote": 2422.46821}, {"ts": 1769178900000, "open": 0.1217, "high": 0.1218, "low": 0.1213, "close": 0.1216, "volume": 328439.6, "quote_volume": 39927.00693, "trades": 294, "taker_buy_volume": 51679.8, "taker_buy_quote": 6282.72049}, {"ts": 1769178960000, "open": 0.1215, "high": 0.1217, "low": 0.1213, "close": 0.1216, "volume": 167288.0, "quote_volume": 20329.90184, "trades": 204, "taker_buy_volume": 55810.0, "taker_buy_quote": 6786.08114}, {"ts": 1769179020000, "open": 0.1216, "high": 0.1219, "low": 0.1208, "close": 0.1209, "volume": 323962.5, "quote_volume": 39233.73455, "trades": 298, "taker_buy_volume": 61801.1, "taker_buy_quote": 7491.99327}, {"ts": 1769179080000, "open": 0.1208, "high": 0.1211, "low": 0.1205, "close": 0.1209, "volume": 173915.9, "quote_volume": 21020.80091, "trades": 289, "taker_buy_volume": 67452.3, "taker_buy_quote": 8159.34775}, {"ts": 1769179140000, "open": 0.121, "high": 0.121, "low": 0.1204, "close": 0.1204, "volume": 294654.3, "quote_volume": 35564.45248, "trades": 266, "taker_buy_volume": 149605.0, "taker_buy_quote": 18064.19862}, {"ts": 1769179200000, "open": 0.1204, "high": 0.1216, "low": 0.1204, "close": 0.1216, "volume": 352801.7, "quote_volume": 42728.08813, "trades": 299, "taker_buy_volume": 276258.3, "taker_buy_quote": 33479.45845}, {"ts": 1769179260000, "open": 0.1216, "high": 0.1218, "low": 0.1215, "close": 0.1216, "volume": 128587.4, "quote_volume": 15638.25466, "trades": 158, "taker_buy_volume": 94017.8, "taker_buy_quote": 11434.19254}, {"ts": 1769179320000, "open": 0.1216, "high": 0.1217, "low": 0.1214, "close": 0.1215, "volume": 198717.6, "quote_volume": 24158.87361, "trades": 188, "taker_buy_volume": 79096.2, "taker_buy_quote": 9616.32848}, {"ts": 1769179380000, "open": 0.1214, "high": 0.1215, "low": 0.1211, "close": 0.1211, "volume": 174307.8, "quote_volume": 21156.56492, "trades": 124, "taker_buy_volume": 81921.3, "taker_buy_quote": 9949.00875}, {"ts": 1769179440000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 37729.8, "quote_volume": 4565.52896, "trades": 72, "taker_buy_volume": 21942.6, "taker_buy_quote": 2655.0546}, {"ts": 1769179500000, "open": 0.1211, "high": 0.1212, "low": 0.1209, "close": 0.1209, "volume": 211844.5, "quote_volume": 25648.79613, "trades": 232, "taker_buy_volume": 96056.1, "taker_buy_quote": 11633.86472}, {"ts": 1769179560000, "open": 0.1209, "high": 0.121, "low": 0.1204, "close": 0.1205, "volume": 237415.6, "quote_volume": 28658.20316, "trades": 214, "taker_buy_volume": 58293.1, "taker_buy_quote": 7034.684}, {"ts": 1769179620000, "open": 0.1204, "high": 0.1206, "low": 0.1203, "close": 0.1204, "volume": 170474.3, "quote_volume": 20522.32299, "trades": 178, "taker_buy_volume": 26004.5, "taker_buy_quote": 3132.36428}, {"ts": 1769179680000, "open": 0.1204, "high": 0.1205, "low": 0.12, "close": 0.1205, "volume": 315516.3, "quote_volume": 37894.22262, "trades": 247, "taker_buy_volume": 116277.7, "taker_buy_quote": 13969.97156}, {"ts": 1769179740000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 145393.0, "quote_volume": 17511.56131, "trades": 147, "taker_buy_volume": 118871.2, "taker_buy_quote": 14317.61465}, {"ts": 1769179800000, "open": 0.1204, "high": 0.1207, "low": 0.1203, "close": 0.1206, "volume": 67259.4, "quote_volume": 8109.6934, "trades": 91, "taker_buy_volume": 58566.3, "taker_buy_quote": 7062.36487}, {"ts": 1769179860000, "open": 0.1207, "high": 0.1215, "low": 0.1207, "close": 0.1214, "volume": 274589.4, "quote_volume": 33244.23158, "trades": 221, "taker_buy_volume": 260979.2, "taker_buy_quote": 31595.40149}, {"ts": 1769179920000, "open": 0.1215, "high": 0.1216, "low": 0.121, "close": 0.121, "volume": 123760.3, "quote_volume": 14994.43766, "trades": 182, "taker_buy_volume": 60375.5, "taker_buy_quote": 7316.50723}, {"ts": 1769179980000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 11766.1, "quote_volume": 1423.5699, "trades": 34, "taker_buy_volume": 3862.0, "taker_buy_quote": 467.302}, {"ts": 1769180040000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 21133.5, "quote_volume": 2553.57687, "trades": 66, "taker_buy_volume": 10404.6, "taker_buy_quote": 1257.05765}, {"ts": 1769180100000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1209, "volume": 36857.8, "quote_volume": 4451.07839, "trades": 58, "taker_buy_volume": 30010.0, "taker_buy_quote": 3624.03753}, {"ts": 1769180160000, "open": 0.1209, "high": 0.1211, "low": 0.1207, "close": 0.1207, "volume": 128055.2, "quote_volume": 15473.30995, "trades": 148, "taker_buy_volume": 35625.5, "taker_buy_quote": 4302.39514}, {"ts": 1769180220000, "open": 0.1206, "high": 0.1211, "low": 0.1206, "close": 0.1211, "volume": 84645.2, "quote_volume": 10224.11828, "trades": 91, "taker_buy_volume": 71299.6, "taker_buy_quote": 8614.29595}, {"ts": 1769180280000, "open": 0.1212, "high": 0.1212, "low": 0.1209, "close": 0.121, "volume": 29780.8, "quote_volume": 3603.15396, "trades": 72, "taker_buy_volume": 5203.5, "taker_buy_quote": 629.65568}, {"ts": 1769180340000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 77840.4, "quote_volume": 9410.97075, "trades": 88, "taker_buy_volume": 12154.2, "taker_buy_quote": 1469.45187}, {"ts": 1769180400000, "open": 0.1209, "high": 0.1211, "low": 0.1208, "close": 0.1211, "volume": 66978.2, "quote_volume": 8097.38554, "trades": 115, "taker_buy_volume": 53702.7, "taker_buy_quote": 6492.15546}, {"ts": 1769180460000, "open": 0.121, "high": 0.1212, "low": 0.1209, "close": 0.1211, "volume": 28685.5, "quote_volume": 3472.95667, "trades": 93, "taker_buy_volume": 15384.4, "taker_buy_quote": 1863.03144}, {"ts": 1769180520000, "open": 0.1212, "high": 0.1212, "low": 0.1209, "close": 0.1209, "volume": 42842.0, "quote_volume": 5190.84574, "trades": 93, "taker_buy_volume": 17221.9, "taker_buy_quote": 2086.86184}, {"ts": 1769180580000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 91709.3, "quote_volume": 11098.59158, "trades": 90, "taker_buy_volume": 73164.4, "taker_buy_quote": 8854.20293}, {"ts": 1769180640000, "open": 0.1211, "high": 0.1215, "low": 0.1211, "close": 0.1214, "volume": 122615.9, "quote_volume": 14890.04242, "trades": 103, "taker_buy_volume": 82860.6, "taker_buy_quote": 10063.65985}, {"ts": 1769180700000, "open": 0.1213, "high": 0.1214, "low": 0.1211, "close": 0.1214, "volume": 25605.2, "quote_volume": 3105.23371, "trades": 73, "taker_buy_volume": 17492.6, "taker_buy_quote": 2121.86484}, {"ts": 1769180760000, "open": 0.1214, "high": 0.1216, "low": 0.1212, "close": 0.1216, "volume": 20697.4, "quote_volume": 2511.1996, "trades": 68, "taker_buy_volume": 10235.0, "taker_buy_quote": 1242.53129}, {"ts": 1769180820000, "open": 0.1216, "high": 0.1219, "low": 0.1215, "close": 0.1219, "volume": 187837.2, "quote_volume": 22855.55756, "trades": 137, "taker_buy_volume": 177097.7, "taker_buy_quote": 21549.11684}, {"ts": 1769180880000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 114653.5, "quote_volume": 13964.7315, "trades": 52, "taker_buy_volume": 23247.5, "taker_buy_quote": 2831.5639}, {"ts": 1769180940000, "open": 0.1218, "high": 0.1218, "low": 0.1213, "close": 0.1215, "volume": 119620.1, "quote_volume": 14544.40743, "trades": 133, "taker_buy_volume": 23024.1, "taker_buy_quote": 2798.2044}, {"ts": 1769181000000, "open": 0.1214, "high": 0.1218, "low": 0.1213, "close": 0.1218, "volume": 30130.5, "quote_volume": 3665.16322, "trades": 101, "taker_buy_volume": 23688.6, "taker_buy_quote": 2882.6785}, {"ts": 1769181060000, "open": 0.1219, "high": 0.122, "low": 0.1217, "close": 0.1217, "volume": 169539.8, "quote_volume": 20651.91931, "trades": 173, "taker_buy_volume": 16854.2, "taker_buy_quote": 2054.5567}, {"ts": 1769181120000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 11009.7, "quote_volume": 1340.28756, "trades": 62, "taker_buy_volume": 4640.7, "taker_buy_quote": 564.95879}, {"ts": 1769181180000, "open": 0.1216, "high": 0.1216, "low": 0.1213, "close": 0.1213, "volume": 105338.8, "quote_volume": 12796.10925, "trades": 125, "taker_buy_volume": 22524.6, "taker_buy_quote": 2736.96163}, {"ts": 1769181240000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 49530.5, "quote_volume": 6002.15643, "trades": 86, "taker_buy_volume": 4655.6, "taker_buy_quote": 564.26817}, {"ts": 1769181300000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 20151.4, "quote_volume": 2443.1066, "trades": 65, "taker_buy_volume": 13392.6, "taker_buy_quote": 1623.80408}, {"ts": 1769181360000, "open": 0.1213, "high": 0.1213, "low": 0.1207, "close": 0.1207, "volume": 360136.2, "quote_volume": 43547.60726, "trades": 208, "taker_buy_volume": 18189.7, "taker_buy_quote": 2199.9989}, {"ts": 1769181420000, "open": 0.1207, "high": 0.1208, "low": 0.1203, "close": 0.1208, "volume": 287153.5, "quote_volume": 34627.42919, "trades": 301, "taker_buy_volume": 96613.8, "taker_buy_quote": 11656.48198}, {"ts": 1769181480000, "open": 0.1208, "high": 0.121, "low": 0.1206, "close": 0.1207, "volume": 78699.0, "quote_volume": 9502.5356, "trades": 171, "taker_buy_volume": 48984.8, "taker_buy_quote": 5917.13839}, {"ts": 1769181540000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 26126.3, "quote_volume": 3153.45459, "trades": 51, "taker_buy_volume": 17983.1, "taker_buy_quote": 2170.57035}, {"ts": 1769181600000, "open": 0.1208, "high": 0.1218, "low": 0.1206, "close": 0.1218, "volume": 320257.4, "quote_volume": 38886.10356, "trades": 276, "taker_buy_volume": 262055.3, "taker_buy_quote": 31815.93222}, {"ts": 1769181660000, "open": 0.1217, "high": 0.1219, "low": 0.1215, "close": 0.1219, "volume": 241862.3, "quote_volume": 29451.66417, "trades": 253, "taker_buy_volume": 182540.0, "taker_buy_quote": 22228.85067}, {"ts": 1769181720000, "open": 0.1219, "high": 0.1223, "low": 0.1219, "close": 0.122, "volume": 662093.6, "quote_volume": 80842.03086, "trades": 304, "taker_buy_volume": 266510.2, "taker_buy_quote": 32545.15949}, {"ts": 1769181780000, "open": 0.1221, "high": 0.1221, "low": 0.1216, "close": 0.1216, "volume": 158104.7, "quote_volume": 19251.29697, "trades": 165, "taker_buy_volume": 17583.3, "taker_buy_quote": 2143.04983}, {"ts": 1769181840000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 13211.8, "quote_volume": 1608.45023, "trades": 36, "taker_buy_volume": 10403.8, "taker_buy_quote": 1266.58272}, {"ts": 1769181900000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 12651.1, "quote_volume": 1541.92619, "trades": 56, "taker_buy_volume": 8779.8, "taker_buy_quote": 1070.01472}, {"ts": 1769181960000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 17673.9, "quote_volume": 2152.11844, "trades": 82, "taker_buy_volume": 11649.5, "taker_buy_quote": 1418.5986}, {"ts": 1769182020000, "open": 0.1218, "high": 0.122, "low": 0.1217, "close": 0.1217, "volume": 35032.1, "quote_volume": 4268.58068, "trades": 81, "taker_buy_volume": 17550.7, "taker_buy_quote": 2139.16823}, {"ts": 1769182080000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 104083.3, "quote_volume": 12648.86619, "trades": 110, "taker_buy_volume": 50221.3, "taker_buy_quote": 6103.9742}, {"ts": 1769182140000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 34177.8, "quote_volume": 4159.41708, "trades": 53, "taker_buy_volume": 11670.7, "taker_buy_quote": 1420.78067}, {"ts": 1769182200000, "open": 0.1217, "high": 0.1218, "low": 0.1215, "close": 0.1217, "volume": 39883.6, "quote_volume": 4855.31119, "trades": 88, "taker_buy_volume": 17691.6, "taker_buy_quote": 2153.88306}, {"ts": 1769182260000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 43872.6, "quote_volume": 5345.6286, "trades": 92, "taker_buy_volume": 35752.9, "taker_buy_quote": 4355.81888}, {"ts": 1769182320000, "open": 0.1219, "high": 0.1219, "low": 0.1216, "close": 0.1217, "volume": 18732.7, "quote_volume": 2281.60366, "trades": 66, "taker_buy_volume": 3231.0, "taker_buy_quote": 393.49746}, {"ts": 1769182380000, "open": 0.1216, "high": 0.1217, "low": 0.1214, "close": 0.1215, "volume": 112889.7, "quote_volume": 13717.09803, "trades": 150, "taker_buy_volume": 42631.7, "taker_buy_quote": 5181.28391}, {"ts": 1769182440000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 48010.4, "quote_volume": 5843.0234, "trades": 103, "taker_buy_volume": 14848.4, "taker_buy_quote": 1807.4731}, {"ts": 1769182500000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 48017.2, "quote_volume": 5838.17644, "trades": 59, "taker_buy_volume": 28825.3, "taker_buy_quote": 3505.15648}, {"ts": 1769182560000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 36947.4, "quote_volume": 4491.21592, "trades": 75, "taker_buy_volume": 16374.9, "taker_buy_quote": 1991.24662}, {"ts": 1769182620000, "open": 0.1217, "high": 0.1219, "low": 0.1215, "close": 0.1219, "volume": 288576.9, "quote_volume": 35092.17606, "trades": 184, "taker_buy_volume": 72668.0, "taker_buy_quote": 8838.58125}, {"ts": 1769182680000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 82514.1, "quote_volume": 10061.991, "trades": 71, "taker_buy_volume": 41457.5, "taker_buy_quote": 5057.15141}, {"ts": 1769182740000, "open": 0.1221, "high": 0.1224, "low": 0.1221, "close": 0.1223, "volume": 186612.1, "quote_volume": 22817.13429, "trades": 123, "taker_buy_volume": 150189.0, "taker_buy_quote": 18363.5425}, {"ts": 1769182800000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 6949.8, "quote_volume": 850.02892, "trades": 19, "taker_buy_volume": 4272.1, "taker_buy_quote": 522.54621}, {"ts": 1769182860000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 90431.9, "quote_volume": 11045.88453, "trades": 86, "taker_buy_volume": 8214.6, "taker_buy_quote": 1003.52534}, {"ts": 1769182920000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 69786.1, "quote_volume": 8526.84884, "trades": 58, "taker_buy_volume": 60826.4, "taker_buy_quote": 7432.88437}, {"ts": 1769182980000, "open": 0.1222, "high": 0.1223, "low": 0.1219, "close": 0.122, "volume": 218431.0, "quote_volume": 26666.11597, "trades": 162, "taker_buy_volume": 105633.8, "taker_buy_quote": 12899.70432}, {"ts": 1769183040000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 41419.5, "quote_volume": 5055.55887, "trades": 41, "taker_buy_volume": 8483.5, "taker_buy_quote": 1035.25381}, {"ts": 1769183100000, "open": 0.1221, "high": 0.1224, "low": 0.1221, "close": 0.1224, "volume": 53862.6, "quote_volume": 6591.75579, "trades": 44, "taker_buy_volume": 51562.9, "taker_buy_quote": 6310.27251}, {"ts": 1769183160000, "open": 0.1224, "high": 0.1225, "low": 0.1222, "close": 0.1224, "volume": 15623.9, "quote_volume": 1912.23685, "trades": 52, "taker_buy_volume": 12030.2, "taker_buy_quote": 1472.90739}, {"ts": 1769183220000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 48541.3, "quote_volume": 5938.87798, "trades": 73, "taker_buy_volume": 26353.5, "taker_buy_quote": 3223.49322}, {"ts": 1769183280000, "open": 0.1225, "high": 0.1231, "low": 0.1224, "close": 0.1231, "volume": 242459.4, "quote_volume": 29772.69033, "trades": 230, "taker_buy_volume": 162249.5, "taker_buy_quote": 19926.84166}, {"ts": 1769183340000, "open": 0.1231, "high": 0.1236, "low": 0.1231, "close": 0.1236, "volume": 386236.1, "quote_volume": 47665.90837, "trades": 378, "taker_buy_volume": 251527.9, "taker_buy_quote": 31038.03623}, {"ts": 1769183400000, "open": 0.1235, "high": 0.1235, "low": 0.1228, "close": 0.123, "volume": 255336.2, "quote_volume": 31403.15872, "trades": 191, "taker_buy_volume": 31462.6, "taker_buy_quote": 3867.17682}, {"ts": 1769183460000, "open": 0.123, "high": 0.1232, "low": 0.1228, "close": 0.1231, "volume": 123293.9, "quote_volume": 15167.53363, "trades": 201, "taker_buy_volume": 80763.9, "taker_buy_quote": 9936.83756}, {"ts": 1769183520000, "open": 0.123, "high": 0.1231, "low": 0.1228, "close": 0.1229, "volume": 60652.7, "quote_volume": 7457.57884, "trades": 132, "taker_buy_volume": 17360.5, "taker_buy_quote": 2135.04896}, {"ts": 1769183580000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 19638.1, "quote_volume": 2413.53062, "trades": 54, "taker_buy_volume": 5446.4, "taker_buy_quote": 669.37069}, {"ts": 1769183640000, "open": 0.123, "high": 0.1233, "low": 0.123, "close": 0.1232, "volume": 34937.2, "quote_volume": 4301.61161, "trades": 102, "taker_buy_volume": 20121.4, "taker_buy_quote": 2476.445}, {"ts": 1769183700000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 74036.2, "quote_volume": 9113.13256, "trades": 72, "taker_buy_volume": 11231.0, "taker_buy_quote": 1383.43637}, {"ts": 1769183760000, "open": 0.123, "high": 0.1235, "low": 0.123, "close": 0.1234, "volume": 52725.0, "quote_volume": 6504.37074, "trades": 91, "taker_buy_volume": 36970.1, "taker_buy_quote": 4561.15595}, {"ts": 1769183820000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 5917.8, "quote_volume": 730.28419, "trades": 27, "taker_buy_volume": 3922.7, "taker_buy_quote": 484.08885}, {"ts": 1769183880000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 44433.5, "quote_volume": 5491.44573, "trades": 60, "taker_buy_volume": 35691.6, "taker_buy_quote": 4411.80177}, {"ts": 1769183940000, "open": 0.1237, "high": 0.1239, "low": 0.1236, "close": 0.1238, "volume": 47755.7, "quote_volume": 5908.53731, "trades": 113, "taker_buy_volume": 30480.0, "taker_buy_quote": 3770.95494}, {"ts": 1769184000000, "open": 0.1238, "high": 0.1238, "low": 0.1235, "close": 0.1235, "volume": 31037.2, "quote_volume": 3834.65789, "trades": 81, "taker_buy_volume": 4240.6, "taker_buy_quote": 524.35003}, {"ts": 1769184060000, "open": 0.1234, "high": 0.1239, "low": 0.1234, "close": 0.1239, "volume": 52886.1, "quote_volume": 6546.81118, "trades": 95, "taker_buy_volume": 44965.7, "taker_buy_quote": 5566.31618}, {"ts": 1769184120000, "open": 0.1239, "high": 0.1241, "low": 0.1238, "close": 0.1239, "volume": 277113.1, "quote_volume": 34362.05499, "trades": 224, "taker_buy_volume": 143726.6, "taker_buy_quote": 17828.02944}, {"ts": 1769184180000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 83145.6, "quote_volume": 10300.48909, "trades": 204, "taker_buy_volume": 22036.3, "taker_buy_quote": 2730.51759}, {"ts": 1769184240000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1242, "volume": 43483.2, "quote_volume": 5399.68614, "trades": 86, "taker_buy_volume": 31592.4, "taker_buy_quote": 3922.9698}, {"ts": 1769184300000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 87803.7, "quote_volume": 10909.25102, "trades": 118, "taker_buy_volume": 28390.5, "taker_buy_quote": 3527.83751}, {"ts": 1769184360000, "open": 0.1242, "high": 0.1243, "low": 0.124, "close": 0.1242, "volume": 106363.2, "quote_volume": 13201.76064, "trades": 131, "taker_buy_volume": 45527.0, "taker_buy_quote": 5651.99261}, {"ts": 1769184420000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 24965.4, "quote_volume": 3096.71643, "trades": 52, "taker_buy_volume": 3462.9, "taker_buy_quote": 429.64936}, {"ts": 1769184480000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 32765.0, "quote_volume": 4060.92827, "trades": 70, "taker_buy_volume": 9524.6, "taker_buy_quote": 1180.52835}, {"ts": 1769184540000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 17615.0, "quote_volume": 2185.94612, "trades": 62, "taker_buy_volume": 11401.3, "taker_buy_quote": 1414.92002}, {"ts": 1769184600000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 30163.0, "quote_volume": 3744.01877, "trades": 88, "taker_buy_volume": 10438.7, "taker_buy_quote": 1295.83212}, {"ts": 1769184660000, "open": 0.1242, "high": 0.1242, "low": 0.1239, "close": 0.124, "volume": 17081.4, "quote_volume": 2118.86981, "trades": 52, "taker_buy_volume": 4606.0, "taker_buy_quote": 571.60377}, {"ts": 1769184720000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 27359.5, "quote_volume": 3392.12988, "trades": 49, "taker_buy_volume": 19655.4, "taker_buy_quote": 2437.29597}, {"ts": 1769184780000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 46565.5, "quote_volume": 5779.20467, "trades": 71, "taker_buy_volume": 24209.4, "taker_buy_quote": 3003.79671}, {"ts": 1769184840000, "open": 0.1241, "high": 0.1244, "low": 0.1241, "close": 0.1244, "volume": 32686.5, "quote_volume": 4064.02296, "trades": 65, "taker_buy_volume": 19621.7, "taker_buy_quote": 2439.625}, {"ts": 1769184900000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 56781.7, "quote_volume": 7054.74789, "trades": 76, "taker_buy_volume": 4180.1, "taker_buy_quote": 519.73207}, {"ts": 1769184960000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 79361.6, "quote_volume": 9869.96117, "trades": 64, "taker_buy_volume": 63640.4, "taker_buy_quote": 7914.8806}, {"ts": 1769185020000, "open": 0.1243, "high": 0.1244, "low": 0.1241, "close": 0.1242, "volume": 46656.4, "quote_volume": 5797.39246, "trades": 80, "taker_buy_volume": 8667.3, "taker_buy_quote": 1077.55335}, {"ts": 1769185080000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 21788.4, "quote_volume": 2707.40076, "trades": 46, "taker_buy_volume": 14846.0, "taker_buy_quote": 1845.1373}, {"ts": 1769185140000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 10628.7, "quote_volume": 1322.17035, "trades": 49, "taker_buy_volume": 4571.7, "taker_buy_quote": 568.80824}, {"ts": 1769185200000, "open": 0.1244, "high": 0.1244, "low": 0.124, "close": 0.1242, "volume": 59886.7, "quote_volume": 7434.40375, "trades": 66, "taker_buy_volume": 6576.9, "taker_buy_quote": 816.61412}, {"ts": 1769185260000, "open": 0.1242, "high": 0.1243, "low": 0.1238, "close": 0.1239, "volume": 117981.6, "quote_volume": 14623.95191, "trades": 74, "taker_buy_volume": 21122.5, "taker_buy_quote": 2618.89713}, {"ts": 1769185320000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 39753.4, "quote_volume": 4919.41973, "trades": 49, "taker_buy_volume": 4934.2, "taker_buy_quote": 610.41112}, {"ts": 1769185380000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 76377.1, "quote_volume": 9439.23017, "trades": 54, "taker_buy_volume": 20491.8, "taker_buy_quote": 2532.94025}, {"ts": 1769185440000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 8692.3, "quote_volume": 1075.70307, "trades": 44, "taker_buy_volume": 4773.8, "taker_buy_quote": 590.8411}, {"ts": 1769185500000, "open": 0.1237, "high": 0.1239, "low": 0.1236, "close": 0.1237, "volume": 35226.4, "quote_volume": 4357.78547, "trades": 84, "taker_buy_volume": 18100.4, "taker_buy_quote": 2239.88745}, {"ts": 1769185560000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 103336.8, "quote_volume": 12762.23962, "trades": 50, "taker_buy_volume": 54117.8, "taker_buy_quote": 6683.59574}, {"ts": 1769185620000, "open": 0.1236, "high": 0.1237, "low": 0.1233, "close": 0.1233, "volume": 16921.9, "quote_volume": 2089.55013, "trades": 69, "taker_buy_volume": 3602.4, "taker_buy_quote": 445.35215}, {"ts": 1769185680000, "open": 0.1233, "high": 0.1233, "low": 0.1229, "close": 0.123, "volume": 190065.3, "quote_volume": 23398.23776, "trades": 145, "taker_buy_volume": 16068.3, "taker_buy_quote": 1978.47057}, {"ts": 1769185740000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 12154.8, "quote_volume": 1496.08598, "trades": 49, "taker_buy_volume": 8643.0, "taker_buy_quote": 1063.79962}, {"ts": 1769185800000, "open": 0.1231, "high": 0.1232, "low": 0.1229, "close": 0.1229, "volume": 121092.0, "quote_volume": 14889.48266, "trades": 91, "taker_buy_volume": 27830.9, "taker_buy_quote": 3425.0655}, {"ts": 1769185860000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 16352.3, "quote_volume": 2010.17122, "trades": 34, "taker_buy_volume": 6653.8, "taker_buy_quote": 818.08722}, {"ts": 1769185920000, "open": 0.1229, "high": 0.1229, "low": 0.1224, "close": 0.1227, "volume": 163133.6, "quote_volume": 20008.40945, "trades": 106, "taker_buy_volume": 16608.4, "taker_buy_quote": 2036.17986}, {"ts": 1769185980000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 49916.4, "quote_volume": 6128.18565, "trades": 44, "taker_buy_volume": 37549.9, "taker_buy_quote": 4610.61501}, {"ts": 1769186040000, "open": 0.1229, "high": 0.1232, "low": 0.1229, "close": 0.1232, "volume": 67956.8, "quote_volume": 8364.47303, "trades": 73, "taker_buy_volume": 62385.6, "taker_buy_quote": 7679.42297}, {"ts": 1769186100000, "open": 0.1233, "high": 0.1238, "low": 0.1232, "close": 0.1238, "volume": 204284.8, "quote_volume": 25225.43381, "trades": 137, "taker_buy_volume": 181640.7, "taker_buy_quote": 22431.35396}, {"ts": 1769186160000, "open": 0.1238, "high": 0.1244, "low": 0.1238, "close": 0.1242, "volume": 244505.7, "quote_volume": 30348.36513, "trades": 227, "taker_buy_volume": 149042.8, "taker_buy_quote": 18494.28085}, {"ts": 1769186220000, "open": 0.1241, "high": 0.1249, "low": 0.1241, "close": 0.1248, "volume": 182623.7, "quote_volume": 22753.48569, "trades": 204, "taker_buy_volume": 95341.2, "taker_buy_quote": 11873.75339}, {"ts": 1769186280000, "open": 0.1248, "high": 0.125, "low": 0.1246, "close": 0.1249, "volume": 87847.4, "quote_volume": 10968.60802, "trades": 136, "taker_buy_volume": 71086.6, "taker_buy_quote": 8877.15673}, {"ts": 1769186340000, "open": 0.1249, "high": 0.1251, "low": 0.1248, "close": 0.1248, "volume": 174200.0, "quote_volume": 21768.00111, "trades": 155, "taker_buy_volume": 72069.9, "taker_buy_quote": 9010.22308}, {"ts": 1769186400000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 37365.6, "quote_volume": 4668.70332, "trades": 60, "taker_buy_volume": 32553.8, "taker_buy_quote": 4067.77457}, {"ts": 1769186460000, "open": 0.1248, "high": 0.1255, "low": 0.1248, "close": 0.1249, "volume": 103008.1, "quote_volume": 12890.2532, "trades": 218, "taker_buy_volume": 41310.3, "taker_buy_quote": 5169.30662}, {"ts": 1769186520000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 29455.2, "quote_volume": 3677.64256, "trades": 88, "taker_buy_volume": 11731.7, "taker_buy_quote": 1464.48303}, {"ts": 1769186580000, "open": 0.1249, "high": 0.1251, "low": 0.1248, "close": 0.1248, "volume": 13471.6, "quote_volume": 1682.83118, "trades": 95, "taker_buy_volume": 6108.8, "taker_buy_quote": 763.19374}, {"ts": 1769186640000, "open": 0.1249, "high": 0.1252, "low": 0.1249, "close": 0.1251, "volume": 15111.9, "quote_volume": 1889.36419, "trades": 73, "taker_buy_volume": 11349.0, "taker_buy_quote": 1418.82541}, {"ts": 1769186700000, "open": 0.1252, "high": 0.1253, "low": 0.1249, "close": 0.1251, "volume": 60735.0, "quote_volume": 7601.08863, "trades": 118, "taker_buy_volume": 36503.9, "taker_buy_quote": 4569.46025}, {"ts": 1769186760000, "open": 0.1251, "high": 0.1255, "low": 0.1251, "close": 0.1255, "volume": 144253.2, "quote_volume": 18089.623, "trades": 145, "taker_buy_volume": 106731.9, "taker_buy_quote": 13383.8551}, {"ts": 1769186820000, "open": 0.1256, "high": 0.1267, "low": 0.1256, "close": 0.1262, "volume": 1530759.2, "quote_volume": 193014.23569, "trades": 719, "taker_buy_volume": 999420.6, "taker_buy_quote": 126042.70458}, {"ts": 1769186880000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 139840.5, "quote_volume": 17661.13639, "trades": 70, "taker_buy_volume": 80546.1, "taker_buy_quote": 10172.79996}, {"ts": 1769186940000, "open": 0.1264, "high": 0.1274, "low": 0.1264, "close": 0.1272, "volume": 1093823.0, "quote_volume": 138983.26615, "trades": 624, "taker_buy_volume": 882111.5, "taker_buy_quote": 112062.17175}, {"ts": 1769187000000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 86591.5, "quote_volume": 11007.64389, "trades": 115, "taker_buy_volume": 16090.7, "taker_buy_quote": 2045.61198}, {"ts": 1769187060000, "open": 0.1272, "high": 0.1274, "low": 0.1271, "close": 0.1271, "volume": 94683.9, "quote_volume": 12049.46456, "trades": 184, "taker_buy_volume": 50875.6, "taker_buy_quote": 6473.41317}, {"ts": 1769187120000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 115603.9, "quote_volume": 14670.94448, "trades": 110, "taker_buy_volume": 46510.8, "taker_buy_quote": 5902.77928}, {"ts": 1769187180000, "open": 0.1268, "high": 0.1269, "low": 0.1264, "close": 0.1264, "volume": 379790.3, "quote_volume": 48096.6492, "trades": 234, "taker_buy_volume": 72625.4, "taker_buy_quote": 9194.81703}, {"ts": 1769187240000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 416707.7, "quote_volume": 52656.20548, "trades": 169, "taker_buy_volume": 130171.3, "taker_buy_quote": 16445.22514}, {"ts": 1769187300000, "open": 0.1264, "high": 0.1264, "low": 0.1259, "close": 0.1261, "volume": 258604.5, "quote_volume": 32610.75796, "trades": 185, "taker_buy_volume": 44395.4, "taker_buy_quote": 5594.01465}, {"ts": 1769187360000, "open": 0.1261, "high": 0.1263, "low": 0.126, "close": 0.126, "volume": 123102.2, "quote_volume": 15533.69139, "trades": 98, "taker_buy_volume": 64514.0, "taker_buy_quote": 8141.64615}, {"ts": 1769187420000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 110416.4, "quote_volume": 13918.47096, "trades": 89, "taker_buy_volume": 55414.3, "taker_buy_quote": 6983.84914}, {"ts": 1769187480000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 12571.4, "quote_volume": 1585.19589, "trades": 24, "taker_buy_volume": 674.7, "taker_buy_quote": 85.09603}, {"ts": 1769187540000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 47757.9, "quote_volume": 6016.26423, "trades": 79, "taker_buy_volume": 14844.2, "taker_buy_quote": 1870.25686}, {"ts": 1769187600000, "open": 0.126, "high": 0.126, "low": 0.1255, "close": 0.1256, "volume": 236075.1, "quote_volume": 29657.68153, "trades": 193, "taker_buy_volume": 44213.7, "taker_buy_quote": 5552.97131}, {"ts": 1769187660000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 14522.3, "quote_volume": 1822.1112, "trades": 64, "taker_buy_volume": 4967.5, "taker_buy_quote": 623.23499}, {"ts": 1769187720000, "open": 0.1255, "high": 0.1256, "low": 0.1253, "close": 0.1253, "volume": 106586.3, "quote_volume": 13356.35726, "trades": 68, "taker_buy_volume": 4060.6, "taker_buy_quote": 509.47067}, {"ts": 1769187780000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 54596.5, "quote_volume": 6847.81866, "trades": 78, "taker_buy_volume": 25886.5, "taker_buy_quote": 3246.51218}, {"ts": 1769187840000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 38553.9, "quote_volume": 4838.49324, "trades": 60, "taker_buy_volume": 17084.7, "taker_buy_quote": 2144.12985}, {"ts": 1769187900000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 20024.8, "quote_volume": 2508.78004, "trades": 63, "taker_buy_volume": 6879.6, "taker_buy_quote": 861.38259}, {"ts": 1769187960000, "open": 0.1252, "high": 0.1253, "low": 0.1247, "close": 0.1247, "volume": 120652.5, "quote_volume": 15083.58482, "trades": 93, "taker_buy_volume": 1255.9, "taker_buy_quote": 157.11191}, {"ts": 1769188020000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1244, "volume": 331577.3, "quote_volume": 41291.76692, "trades": 225, "taker_buy_volume": 136084.3, "taker_buy_quote": 16949.82599}, {"ts": 1769188080000, "open": 0.1244, "high": 0.1247, "low": 0.1244, "close": 0.1246, "volume": 137414.1, "quote_volume": 17114.71166, "trades": 108, "taker_buy_volume": 84328.9, "taker_buy_quote": 10502.84537}, {"ts": 1769188140000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 38467.1, "quote_volume": 4794.67735, "trades": 81, "taker_buy_volume": 21159.9, "taker_buy_quote": 2637.4471}, {"ts": 1769188200000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 18278.8, "quote_volume": 2279.16229, "trades": 36, "taker_buy_volume": 3111.7, "taker_buy_quote": 388.19525}, {"ts": 1769188260000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 20841.0, "quote_volume": 2602.96104, "trades": 51, "taker_buy_volume": 6116.1, "taker_buy_quote": 763.82103}, {"ts": 1769188320000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 117046.7, "quote_volume": 14658.37911, "trades": 117, "taker_buy_volume": 91438.8, "taker_buy_quote": 11451.12997}, {"ts": 1769188380000, "open": 0.1252, "high": 0.1253, "low": 0.125, "close": 0.1252, "volume": 76748.6, "quote_volume": 9604.53578, "trades": 73, "taker_buy_volume": 31905.2, "taker_buy_quote": 3994.4009}, {"ts": 1769188440000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 3210.2, "quote_volume": 402.23806, "trades": 8, "taker_buy_volume": 3210.2, "taker_buy_quote": 402.23806}, {"ts": 1769188500000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 49970.5, "quote_volume": 6266.91272, "trades": 55, "taker_buy_volume": 47630.6, "taker_buy_quote": 5973.32995}, {"ts": 1769188560000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 65600.8, "quote_volume": 8242.41041, "trades": 70, "taker_buy_volume": 54967.0, "taker_buy_quote": 6905.77779}, {"ts": 1769188620000, "open": 0.1257, "high": 0.126, "low": 0.1257, "close": 0.126, "volume": 266128.8, "quote_volume": 33511.14059, "trades": 184, "taker_buy_volume": 219772.9, "taker_buy_quote": 27673.3737}, {"ts": 1769188680000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 159648.7, "quote_volume": 20129.83081, "trades": 123, "taker_buy_volume": 44698.6, "taker_buy_quote": 5636.4277}, {"ts": 1769188740000, "open": 0.126, "high": 0.1262, "low": 0.1259, "close": 0.1261, "volume": 35494.4, "quote_volume": 4474.10092, "trades": 58, "taker_buy_volume": 6048.2, "taker_buy_quote": 762.22832}, {"ts": 1769188800000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 22261.6, "quote_volume": 2805.47114, "trades": 42, "taker_buy_volume": 17137.1, "taker_buy_quote": 2159.40119}, {"ts": 1769188860000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 42625.5, "quote_volume": 5373.3716, "trades": 34, "taker_buy_volume": 1256.2, "taker_buy_quote": 158.40682}, {"ts": 1769188920000, "open": 0.126, "high": 0.1268, "low": 0.126, "close": 0.1265, "volume": 220009.5, "quote_volume": 27837.53678, "trades": 327, "taker_buy_volume": 129664.4, "taker_buy_quote": 16400.65879}, {"ts": 1769188980000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 59840.3, "quote_volume": 7572.03598, "trades": 120, "taker_buy_volume": 40531.9, "taker_buy_quote": 5129.20542}, {"ts": 1769189040000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 53302.7, "quote_volume": 6742.80023, "trades": 52, "taker_buy_volume": 27583.6, "taker_buy_quote": 3489.33408}, {"ts": 1769189100000, "open": 0.1266, "high": 0.1267, "low": 0.1264, "close": 0.1266, "volume": 107972.0, "quote_volume": 13664.91835, "trades": 105, "taker_buy_volume": 67059.6, "taker_buy_quote": 8486.34502}, {"ts": 1769189160000, "open": 0.1267, "high": 0.1277, "low": 0.1267, "close": 0.1274, "volume": 392836.1, "quote_volume": 50021.05527, "trades": 434, "taker_buy_volume": 170438.1, "taker_buy_quote": 21678.67374}, {"ts": 1769189220000, "open": 0.1275, "high": 0.1277, "low": 0.1274, "close": 0.1276, "volume": 139235.2, "quote_volume": 17762.58926, "trades": 157, "taker_buy_volume": 40064.6, "taker_buy_quote": 5111.42427}, {"ts": 1769189280000, "open": 0.1275, "high": 0.128, "low": 0.1274, "close": 0.128, "volume": 340847.4, "quote_volume": 43553.17405, "trades": 247, "taker_buy_volume": 234272.5, "taker_buy_quote": 29926.76105}, {"ts": 1769189340000, "open": 0.1281, "high": 0.1285, "low": 0.128, "close": 0.1285, "volume": 365206.7, "quote_volume": 46840.60282, "trades": 339, "taker_buy_volume": 219207.9, "taker_buy_quote": 28119.81396}, {"ts": 1769189400000, "open": 0.1284, "high": 0.1291, "low": 0.1282, "close": 0.1284, "volume": 328166.5, "quote_volume": 42211.64177, "trades": 475, "taker_buy_volume": 183319.3, "taker_buy_quote": 23589.34194}, {"ts": 1769189460000, "open": 0.1284, "high": 0.1285, "low": 0.1282, "close": 0.1283, "volume": 205320.5, "quote_volume": 26329.19126, "trades": 232, "taker_buy_volume": 54948.9, "taker_buy_quote": 7048.11539}, {"ts": 1769189520000, "open": 0.1283, "high": 0.1283, "low": 0.1276, "close": 0.1277, "volume": 325485.7, "quote_volume": 41611.80488, "trades": 224, "taker_buy_volume": 57419.8, "taker_buy_quote": 7339.64967}, {"ts": 1769189580000, "open": 0.1277, "high": 0.1278, "low": 0.1275, "close": 0.1276, "volume": 45893.2, "quote_volume": 5855.2975, "trades": 97, "taker_buy_volume": 7628.8, "taker_buy_quote": 973.70199}, {"ts": 1769189640000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 161983.7, "quote_volume": 20635.50146, "trades": 204, "taker_buy_volume": 121790.2, "taker_buy_quote": 15513.14733}, {"ts": 1769189700000, "open": 0.1274, "high": 0.1279, "low": 0.1273, "close": 0.1278, "volume": 332169.9, "quote_volume": 42398.88271, "trades": 217, "taker_buy_volume": 227301.9, "taker_buy_quote": 29010.40339}, {"ts": 1769189760000, "open": 0.1277, "high": 0.1283, "low": 0.1277, "close": 0.1283, "volume": 408588.0, "quote_volume": 52354.41355, "trades": 373, "taker_buy_volume": 296863.9, "taker_buy_quote": 38031.54773}, {"ts": 1769189820000, "open": 0.1283, "high": 0.129, "low": 0.1282, "close": 0.1288, "volume": 1614068.1, "quote_volume": 207512.10992, "trades": 671, "taker_buy_volume": 1356754.7, "taker_buy_quote": 174431.82766}, {"ts": 1769189880000, "open": 0.1289, "high": 0.1289, "low": 0.1282, "close": 0.1283, "volume": 294409.2, "quote_volume": 37898.13244, "trades": 173, "taker_buy_volume": 156212.0, "taker_buy_quote": 20128.89679}, {"ts": 1769189940000, "open": 0.1282, "high": 0.1282, "low": 0.1279, "close": 0.1281, "volume": 180721.8, "quote_volume": 23150.65859, "trades": 211, "taker_buy_volume": 81565.4, "taker_buy_quote": 10451.16949}, {"ts": 1769190000000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 73565.2, "quote_volume": 9423.92327, "trades": 132, "taker_buy_volume": 34492.2, "taker_buy_quote": 4418.68624}, {"ts": 1769190060000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 45333.4, "quote_volume": 5805.83156, "trades": 92, "taker_buy_volume": 3915.8, "taker_buy_quote": 501.40555}, {"ts": 1769190120000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 109959.7, "quote_volume": 14060.65691, "trades": 148, "taker_buy_volume": 21888.1, "taker_buy_quote": 2799.85223}, {"ts": 1769190180000, "open": 0.1278, "high": 0.1278, "low": 0.1275, "close": 0.1277, "volume": 51057.9, "quote_volume": 6515.72063, "trades": 90, "taker_buy_volume": 8586.5, "taker_buy_quote": 1096.24747}, {"ts": 1769190240000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 20944.6, "quote_volume": 2676.74972, "trades": 46, "taker_buy_volume": 5077.6, "taker_buy_quote": 648.95637}, {"ts": 1769190300000, "open": 0.1278, "high": 0.1282, "low": 0.1278, "close": 0.1281, "volume": 95785.8, "quote_volume": 12263.54367, "trades": 191, "taker_buy_volume": 63387.5, "taker_buy_quote": 8118.43873}, {"ts": 1769190360000, "open": 0.128, "high": 0.1282, "low": 0.1276, "close": 0.1276, "volume": 180837.8, "quote_volume": 23126.99437, "trades": 228, "taker_buy_volume": 60357.8, "taker_buy_quote": 7718.9287}, {"ts": 1769190420000, "open": 0.1276, "high": 0.128, "low": 0.1276, "close": 0.128, "volume": 54852.0, "quote_volume": 7012.51778, "trades": 97, "taker_buy_volume": 35587.5, "taker_buy_quote": 4548.214}, {"ts": 1769190480000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 38309.5, "quote_volume": 4893.85599, "trades": 57, "taker_buy_volume": 18620.7, "taker_buy_quote": 2377.94611}, {"ts": 1769190540000, "open": 0.1277, "high": 0.128, "low": 0.1277, "close": 0.1279, "volume": 33476.4, "quote_volume": 4279.06798, "trades": 92, "taker_buy_volume": 23763.9, "taker_buy_quote": 3038.66777}, {"ts": 1769190600000, "open": 0.1278, "high": 0.1278, "low": 0.1273, "close": 0.1273, "volume": 67790.8, "quote_volume": 8640.50159, "trades": 119, "taker_buy_volume": 7257.2, "taker_buy_quote": 925.55008}, {"ts": 1769190660000, "open": 0.1274, "high": 0.1274, "low": 0.1271, "close": 0.1273, "volume": 107845.6, "quote_volume": 13723.84657, "trades": 166, "taker_buy_volume": 20168.7, "taker_buy_quote": 2567.77658}, {"ts": 1769190720000, "open": 0.1274, "high": 0.1274, "low": 0.1271, "close": 0.1271, "volume": 59564.3, "quote_volume": 7571.205, "trades": 63, "taker_buy_volume": 10603.0, "taker_buy_quote": 1347.83042}, {"ts": 1769190780000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 54219.6, "quote_volume": 6898.40744, "trades": 39, "taker_buy_volume": 26118.4, "taker_buy_quote": 3324.35041}, {"ts": 1769190840000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 11419.4, "quote_volume": 1451.44632, "trades": 19, "taker_buy_volume": 405.8, "taker_buy_quote": 51.61776}, {"ts": 1769190900000, "open": 0.127, "high": 0.1275, "low": 0.1269, "close": 0.1273, "volume": 137701.4, "quote_volume": 17503.42165, "trades": 240, "taker_buy_volume": 104100.3, "taker_buy_quote": 13231.26205}, {"ts": 1769190960000, "open": 0.1274, "high": 0.1276, "low": 0.1271, "close": 0.1271, "volume": 161884.6, "quote_volume": 20641.09147, "trades": 148, "taker_buy_volume": 99378.1, "taker_buy_quote": 12673.48012}, {"ts": 1769191020000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 1063.2, "quote_volume": 135.07997, "trades": 8, "taker_buy_volume": 535.7, "taker_buy_quote": 68.08747}, {"ts": 1769191080000, "open": 0.127, "high": 0.1272, "low": 0.1269, "close": 0.1269, "volume": 114849.0, "quote_volume": 14589.58111, "trades": 84, "taker_buy_volume": 48076.1, "taker_buy_quote": 6108.40873}, {"ts": 1769191140000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 669.1, "quote_volume": 84.93603, "trades": 7, "taker_buy_volume": 272.4, "taker_buy_quote": 34.5948}, {"ts": 1769191200000, "open": 0.127, "high": 0.1271, "low": 0.1265, "close": 0.1267, "volume": 232413.9, "quote_volume": 29467.39237, "trades": 247, "taker_buy_volume": 82747.8, "taker_buy_quote": 10494.85827}, {"ts": 1769191260000, "open": 0.1268, "high": 0.1269, "low": 0.1265, "close": 0.1265, "volume": 50451.2, "quote_volume": 6387.09877, "trades": 113, "taker_buy_volume": 13042.7, "taker_buy_quote": 1651.3201}, {"ts": 1769191320000, "open": 0.1264, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 73135.0, "quote_volume": 9252.50598, "trades": 211, "taker_buy_volume": 18517.6, "taker_buy_quote": 2343.45515}, {"ts": 1769191380000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 40711.3, "quote_volume": 5158.64386, "trades": 68, "taker_buy_volume": 23246.2, "taker_buy_quote": 2945.82517}, {"ts": 1769191440000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 13413.2, "quote_volume": 1700.77791, "trades": 67, "taker_buy_volume": 8462.5, "taker_buy_quote": 1073.06864}, {"ts": 1769191500000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 38046.7, "quote_volume": 4819.79032, "trades": 109, "taker_buy_volume": 18787.2, "taker_buy_quote": 2379.968}, {"ts": 1769191560000, "open": 0.1266, "high": 0.1272, "low": 0.1266, "close": 0.1271, "volume": 60506.9, "quote_volume": 7674.95606, "trades": 116, "taker_buy_volume": 55482.4, "taker_buy_quote": 7037.06802}, {"ts": 1769191620000, "open": 0.127, "high": 0.1273, "low": 0.127, "close": 0.1272, "volume": 117428.6, "quote_volume": 14933.49598, "trades": 118, "taker_buy_volume": 76273.4, "taker_buy_quote": 9700.65525}, {"ts": 1769191680000, "open": 0.1272, "high": 0.1275, "low": 0.1272, "close": 0.1275, "volume": 133127.9, "quote_volume": 16966.53405, "trades": 204, "taker_buy_volume": 104858.2, "taker_buy_quote": 13362.32396}, {"ts": 1769191740000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 130318.6, "quote_volume": 16630.447, "trades": 136, "taker_buy_volume": 90536.9, "taker_buy_quote": 11554.20532}, {"ts": 1769191800000, "open": 0.1275, "high": 0.1277, "low": 0.1272, "close": 0.1273, "volume": 205576.2, "quote_volume": 26188.82977, "trades": 156, "taker_buy_volume": 95840.7, "taker_buy_quote": 12210.50565}, {"ts": 1769191860000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 23183.5, "quote_volume": 2951.32338, "trades": 37, "taker_buy_volume": 10658.6, "taker_buy_quote": 1356.90361}, {"ts": 1769191920000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 49202.1, "quote_volume": 6259.749, "trades": 36, "taker_buy_volume": 11366.8, "taker_buy_quote": 1446.99364}, {"ts": 1769191980000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 19875.6, "quote_volume": 2528.92258, "trades": 33, "taker_buy_volume": 11247.0, "taker_buy_quote": 1431.37323}, {"ts": 1769192040000, "open": 0.1271, "high": 0.1272, "low": 0.1269, "close": 0.1269, "volume": 69766.4, "quote_volume": 8862.23434, "trades": 52, "taker_buy_volume": 16217.7, "taker_buy_quote": 2062.4024}, {"ts": 1769192100000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 70689.4, "quote_volume": 8976.73896, "trades": 97, "taker_buy_volume": 42576.8, "taker_buy_quote": 5405.04165}, {"ts": 1769192160000, "open": 0.1269, "high": 0.1269, "low": 0.1265, "close": 0.1268, "volume": 235745.4, "quote_volume": 29840.94569, "trades": 178, "taker_buy_volume": 44799.0, "taker_buy_quote": 5669.21129}, {"ts": 1769192220000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 16869.5, "quote_volume": 2138.11374, "trades": 75, "taker_buy_volume": 4375.6, "taker_buy_quote": 554.56582}, {"ts": 1769192280000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 12532.4, "quote_volume": 1591.21932, "trades": 62, "taker_buy_volume": 5336.7, "taker_buy_quote": 677.57615}, {"ts": 1769192340000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 29461.0, "quote_volume": 3735.80934, "trades": 63, "taker_buy_volume": 23526.6, "taker_buy_quote": 2983.35894}, {"ts": 1769192400000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1268, "volume": 31000.6, "quote_volume": 3929.54341, "trades": 94, "taker_buy_volume": 16150.8, "taker_buy_quote": 2047.5306}, {"ts": 1769192460000, "open": 0.1269, "high": 0.1273, "low": 0.1269, "close": 0.1272, "volume": 21085.1, "quote_volume": 2681.75631, "trades": 109, "taker_buy_volume": 13712.4, "taker_buy_quote": 1744.14712}, {"ts": 1769192520000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 25706.3, "quote_volume": 3270.42907, "trades": 73, "taker_buy_volume": 16808.8, "taker_buy_quote": 2138.26017}, {"ts": 1769192580000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 15494.7, "quote_volume": 1967.98778, "trades": 36, "taker_buy_volume": 13072.6, "taker_buy_quote": 1660.22461}, {"ts": 1769192640000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 11393.1, "quote_volume": 1448.12354, "trades": 42, "taker_buy_volume": 6170.3, "taker_buy_quote": 784.37491}, {"ts": 1769192700000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 54364.7, "quote_volume": 6913.40937, "trades": 127, "taker_buy_volume": 7501.1, "taker_buy_quote": 953.69313}, {"ts": 1769192760000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 62041.1, "quote_volume": 7887.55362, "trades": 73, "taker_buy_volume": 46075.7, "taker_buy_quote": 5858.68407}, {"ts": 1769192820000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 82228.2, "quote_volume": 10473.57771, "trades": 92, "taker_buy_volume": 54042.0, "taker_buy_quote": 6882.70676}, {"ts": 1769192880000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 92368.9, "quote_volume": 11779.20372, "trades": 52, "taker_buy_volume": 90707.8, "taker_buy_quote": 11567.42257}, {"ts": 1769192940000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 25224.7, "quote_volume": 3217.35637, "trades": 60, "taker_buy_volume": 15072.4, "taker_buy_quote": 1922.81005}, {"ts": 1769193000000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 17216.4, "quote_volume": 2196.80325, "trades": 48, "taker_buy_volume": 5578.1, "taker_buy_quote": 711.79035}, {"ts": 1769193060000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 63674.4, "quote_volume": 8128.6827, "trades": 109, "taker_buy_volume": 47900.9, "taker_buy_quote": 6116.18761}, {"ts": 1769193120000, "open": 0.1276, "high": 0.1282, "low": 0.1275, "close": 0.1282, "volume": 100086.6, "quote_volume": 12797.23463, "trades": 169, "taker_buy_volume": 82128.9, "taker_buy_quote": 10501.13567}, {"ts": 1769193180000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 161530.7, "quote_volume": 20689.59309, "trades": 146, "taker_buy_volume": 146191.8, "taker_buy_quote": 18725.56069}, {"ts": 1769193240000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 73560.3, "quote_volume": 9408.39228, "trades": 130, "taker_buy_volume": 21866.2, "taker_buy_quote": 2796.35294}, {"ts": 1769193300000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 18460.2, "quote_volume": 2359.94414, "trades": 40, "taker_buy_volume": 13309.8, "taker_buy_quote": 1701.72302}, {"ts": 1769193360000, "open": 0.128, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 53801.8, "quote_volume": 6887.08012, "trades": 90, "taker_buy_volume": 14775.3, "taker_buy_quote": 1888.95068}, {"ts": 1769193420000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 53706.6, "quote_volume": 6867.0317, "trades": 112, "taker_buy_volume": 46906.9, "taker_buy_quote": 5997.61292}, {"ts": 1769193480000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 11983.8, "quote_volume": 1533.77654, "trades": 116, "taker_buy_volume": 3951.8, "taker_buy_quote": 505.72428}, {"ts": 1769193540000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 9980.6, "quote_volume": 1277.24501, "trades": 35, "taker_buy_volume": 1697.3, "taker_buy_quote": 217.24209}, {"ts": 1769193600000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 29547.7, "quote_volume": 3776.19606, "trades": 36, "taker_buy_volume": 5376.6, "taker_buy_quote": 687.12948}, {"ts": 1769193660000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 27401.7, "quote_volume": 3499.20647, "trades": 51, "taker_buy_volume": 13991.1, "taker_buy_quote": 1786.67285}, {"ts": 1769193720000, "open": 0.1278, "high": 0.1278, "low": 0.1275, "close": 0.1275, "volume": 185918.1, "quote_volume": 23725.79748, "trades": 92, "taker_buy_volume": 35044.0, "taker_buy_quote": 4470.67386}, {"ts": 1769193780000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 28999.6, "quote_volume": 3696.85482, "trades": 24, "taker_buy_volume": 15808.7, "taker_buy_quote": 2015.61709}, {"ts": 1769193840000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 3267.2, "quote_volume": 417.09912, "trades": 22, "taker_buy_volume": 3189.5, "taker_buy_quote": 407.1846}, {"ts": 1769193900000, "open": 0.1277, "high": 0.1277, "low": 0.1274, "close": 0.1276, "volume": 40623.3, "quote_volume": 5180.8397, "trades": 97, "taker_buy_volume": 34766.1, "taker_buy_quote": 4433.54925}, {"ts": 1769193960000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 63535.1, "quote_volume": 8095.12478, "trades": 56, "taker_buy_volume": 16467.3, "taker_buy_quote": 2098.54706}, {"ts": 1769194020000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 75124.8, "quote_volume": 9563.2601, "trades": 76, "taker_buy_volume": 10917.9, "taker_buy_quote": 1389.84867}, {"ts": 1769194080000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 12379.0, "quote_volume": 1576.01257, "trades": 66, "taker_buy_volume": 5877.8, "taker_buy_quote": 748.40522}, {"ts": 1769194140000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 40784.3, "quote_volume": 5183.95412, "trades": 44, "taker_buy_volume": 3032.5, "taker_buy_quote": 385.60334}, {"ts": 1769194200000, "open": 0.1271, "high": 0.1273, "low": 0.127, "close": 0.1273, "volume": 22508.4, "quote_volume": 2863.52307, "trades": 63, "taker_buy_volume": 16944.2, "taker_buy_quote": 2156.08409}, {"ts": 1769194260000, "open": 0.1273, "high": 0.1273, "low": 0.127, "close": 0.1272, "volume": 46103.9, "quote_volume": 5860.75899, "trades": 74, "taker_buy_volume": 31189.3, "taker_buy_quote": 3965.90529}, {"ts": 1769194320000, "open": 0.1271, "high": 0.1272, "low": 0.1269, "close": 0.127, "volume": 20273.8, "quote_volume": 2575.99298, "trades": 77, "taker_buy_volume": 15213.7, "taker_buy_quote": 1933.12536}, {"ts": 1769194380000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 72088.8, "quote_volume": 9159.58296, "trades": 70, "taker_buy_volume": 9148.3, "taker_buy_quote": 1162.61759}, {"ts": 1769194440000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 64144.7, "quote_volume": 8147.56995, "trades": 45, "taker_buy_volume": 10439.9, "taker_buy_quote": 1326.91993}, {"ts": 1769194500000, "open": 0.1271, "high": 0.1273, "low": 0.127, "close": 0.1272, "volume": 77970.3, "quote_volume": 9914.8085, "trades": 75, "taker_buy_volume": 55014.4, "taker_buy_quote": 6994.8353}, {"ts": 1769194560000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 128049.7, "quote_volume": 16295.38725, "trades": 92, "taker_buy_volume": 111062.2, "taker_buy_quote": 14134.4496}, {"ts": 1769194620000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 13809.5, "quote_volume": 1757.23794, "trades": 55, "taker_buy_volume": 9809.4, "taker_buy_quote": 1248.26955}, {"ts": 1769194680000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 46473.8, "quote_volume": 5914.84204, "trades": 55, "taker_buy_volume": 27690.9, "taker_buy_quote": 3523.98942}, {"ts": 1769194740000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 7172.8, "quote_volume": 912.32835, "trades": 14, "taker_buy_volume": 518.7, "taker_buy_quote": 65.97864}, {"ts": 1769194800000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 50379.5, "quote_volume": 6393.89683, "trades": 69, "taker_buy_volume": 6691.3, "taker_buy_quote": 849.24886}, {"ts": 1769194860000, "open": 0.127, "high": 0.127, "low": 0.1264, "close": 0.1265, "volume": 155762.5, "quote_volume": 19724.61934, "trades": 165, "taker_buy_volume": 13754.1, "taker_buy_quote": 1743.70625}, {"ts": 1769194920000, "open": 0.1264, "high": 0.1265, "low": 0.1261, "close": 0.1261, "volume": 492259.8, "quote_volume": 62113.56563, "trades": 244, "taker_buy_volume": 167780.5, "taker_buy_quote": 21173.27966}, {"ts": 1769194980000, "open": 0.1261, "high": 0.1266, "low": 0.1261, "close": 0.1266, "volume": 381052.7, "quote_volume": 48168.9169, "trades": 195, "taker_buy_volume": 314890.6, "taker_buy_quote": 39811.30005}, {"ts": 1769195040000, "open": 0.1265, "high": 0.1265, "low": 0.1261, "close": 0.1261, "volume": 33882.5, "quote_volume": 4278.0734, "trades": 95, "taker_buy_volume": 1753.9, "taker_buy_quote": 221.78958}, {"ts": 1769195100000, "open": 0.1262, "high": 0.1262, "low": 0.1258, "close": 0.1261, "volume": 190295.9, "quote_volume": 23974.22079, "trades": 250, "taker_buy_volume": 66889.3, "taker_buy_quote": 8426.83611}, {"ts": 1769195160000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 29894.2, "quote_volume": 3771.70208, "trades": 67, "taker_buy_volume": 12915.0, "taker_buy_quote": 1629.73418}, {"ts": 1769195220000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 112482.1, "quote_volume": 14208.68716, "trades": 140, "taker_buy_volume": 74455.6, "taker_buy_quote": 9407.04513}, {"ts": 1769195280000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 8754.1, "quote_volume": 1105.07139, "trades": 33, "taker_buy_volume": 1476.2, "taker_buy_quote": 186.45487}, {"ts": 1769195340000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 139039.0, "quote_volume": 17579.86953, "trades": 114, "taker_buy_volume": 115564.3, "taker_buy_quote": 14612.27625}, {"ts": 1769195400000, "open": 0.1264, "high": 0.1264, "low": 0.1261, "close": 0.1261, "volume": 31558.9, "quote_volume": 3985.38355, "trades": 62, "taker_buy_volume": 5356.9, "taker_buy_quote": 677.08016}, {"ts": 1769195460000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 45167.1, "quote_volume": 5701.67151, "trades": 36, "taker_buy_volume": 43659.0, "taker_buy_quote": 5511.35933}, {"ts": 1769195520000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 41495.9, "quote_volume": 5241.93148, "trades": 77, "taker_buy_volume": 27220.6, "taker_buy_quote": 3438.85232}, {"ts": 1769195580000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 6241.4, "quote_volume": 787.52516, "trades": 32, "taker_buy_volume": 162.8, "taker_buy_quote": 20.56164}, {"ts": 1769195640000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 18396.0, "quote_volume": 2319.72689, "trades": 47, "taker_buy_volume": 7485.4, "taker_buy_quote": 943.90894}, {"ts": 1769195700000, "open": 0.126, "high": 0.1261, "low": 0.1257, "close": 0.1257, "volume": 386204.1, "quote_volume": 48622.00478, "trades": 261, "taker_buy_volume": 77605.0, "taker_buy_quote": 9774.85829}, {"ts": 1769195760000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 110570.9, "quote_volume": 13880.25496, "trades": 180, "taker_buy_volume": 47373.7, "taker_buy_quote": 5947.37123}, {"ts": 1769195820000, "open": 0.1255, "high": 0.1255, "low": 0.1248, "close": 0.1249, "volume": 749859.0, "quote_volume": 93750.86378, "trades": 477, "taker_buy_volume": 336144.6, "taker_buy_quote": 42031.45725}, {"ts": 1769195880000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 122284.7, "quote_volume": 15286.97212, "trades": 175, "taker_buy_volume": 49154.7, "taker_buy_quote": 6145.39539}, {"ts": 1769195940000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 42704.6, "quote_volume": 5338.10647, "trades": 60, "taker_buy_volume": 4774.0, "taker_buy_quote": 597.1928}, {"ts": 1769196000000, "open": 0.1248, "high": 0.1249, "low": 0.1246, "close": 0.1249, "volume": 84063.2, "quote_volume": 10486.73965, "trades": 94, "taker_buy_volume": 15718.2, "taker_buy_quote": 1962.09404}, {"ts": 1769196060000, "open": 0.1249, "high": 0.1252, "low": 0.1249, "close": 0.1251, "volume": 89610.9, "quote_volume": 11215.05624, "trades": 89, "taker_buy_volume": 58387.2, "taker_buy_quote": 7309.37084}, {"ts": 1769196120000, "open": 0.1252, "high": 0.1255, "low": 0.1252, "close": 0.1255, "volume": 178465.0, "quote_volume": 22380.52903, "trades": 207, "taker_buy_volume": 122647.4, "taker_buy_quote": 15381.16067}, {"ts": 1769196180000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 53885.5, "quote_volume": 6757.80779, "trades": 97, "taker_buy_volume": 33198.1, "taker_buy_quote": 4163.60783}, {"ts": 1769196240000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 31595.2, "quote_volume": 3961.63813, "trades": 62, "taker_buy_volume": 24611.1, "taker_buy_quote": 3086.28078}, {"ts": 1769196300000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 28695.5, "quote_volume": 3600.02434, "trades": 47, "taker_buy_volume": 20513.6, "taker_buy_quote": 2573.87891}, {"ts": 1769196360000, "open": 0.1255, "high": 0.1264, "low": 0.1255, "close": 0.1263, "volume": 1353725.3, "quote_volume": 170602.31964, "trades": 525, "taker_buy_volume": 1051543.1, "taker_buy_quote": 132510.43609}, {"ts": 1769196420000, "open": 0.1263, "high": 0.1264, "low": 0.1254, "close": 0.1257, "volume": 605606.0, "quote_volume": 76126.80764, "trades": 363, "taker_buy_volume": 190652.3, "taker_buy_quote": 23982.74005}, {"ts": 1769196480000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 69554.0, "quote_volume": 8735.8824, "trades": 101, "taker_buy_volume": 55493.7, "taker_buy_quote": 6970.00872}, {"ts": 1769196540000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 181149.4, "quote_volume": 22725.31998, "trades": 153, "taker_buy_volume": 65464.3, "taker_buy_quote": 8214.01968}, {"ts": 1769196600000, "open": 0.1254, "high": 0.1254, "low": 0.125, "close": 0.1253, "volume": 90933.0, "quote_volume": 11387.80019, "trades": 116, "taker_buy_volume": 16259.7, "taker_buy_quote": 2035.97893}, {"ts": 1769196660000, "open": 0.1252, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 699206.0, "quote_volume": 87606.30892, "trades": 299, "taker_buy_volume": 451672.3, "taker_buy_quote": 56585.62323}, {"ts": 1769196720000, "open": 0.1253, "high": 0.1255, "low": 0.1251, "close": 0.1251, "volume": 50462.5, "quote_volume": 6323.3872, "trades": 119, "taker_buy_volume": 33366.2, "taker_buy_quote": 4180.81094}, {"ts": 1769196780000, "open": 0.1251, "high": 0.1253, "low": 0.1249, "close": 0.1249, "volume": 181772.0, "quote_volume": 22750.67253, "trades": 187, "taker_buy_volume": 64327.0, "taker_buy_quote": 8057.81216}, {"ts": 1769196840000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 104064.6, "quote_volume": 12982.24822, "trades": 132, "taker_buy_volume": 32410.2, "taker_buy_quote": 4044.30095}, {"ts": 1769196900000, "open": 0.1248, "high": 0.125, "low": 0.1245, "close": 0.125, "volume": 84689.0, "quote_volume": 10571.16668, "trades": 201, "taker_buy_volume": 65415.7, "taker_buy_quote": 8167.12474}, {"ts": 1769196960000, "open": 0.1251, "high": 0.1257, "low": 0.125, "close": 0.1255, "volume": 939801.1, "quote_volume": 117900.12815, "trades": 359, "taker_buy_volume": 784049.8, "taker_buy_quote": 98354.61154}, {"ts": 1769197020000, "open": 0.1254, "high": 0.1257, "low": 0.1253, "close": 0.1257, "volume": 356004.7, "quote_volume": 44707.50525, "trades": 201, "taker_buy_volume": 298725.4, "taker_buy_quote": 37514.05735}, {"ts": 1769197080000, "open": 0.1258, "high": 0.1258, "low": 0.1254, "close": 0.1254, "volume": 373401.8, "quote_volume": 46907.18571, "trades": 214, "taker_buy_volume": 157161.1, "taker_buy_quote": 19738.71621}, {"ts": 1769197140000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 36130.1, "quote_volume": 4534.1607, "trades": 53, "taker_buy_volume": 25347.7, "taker_buy_quote": 3181.13635}, {"ts": 1769197200000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 20488.3, "quote_volume": 2567.61037, "trades": 52, "taker_buy_volume": 3011.3, "taker_buy_quote": 377.31589}, {"ts": 1769197260000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 24488.5, "quote_volume": 3072.76598, "trades": 51, "taker_buy_volume": 18888.4, "taker_buy_quote": 2369.95343}, {"ts": 1769197320000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 59193.4, "quote_volume": 7438.94135, "trades": 93, "taker_buy_volume": 21775.5, "taker_buy_quote": 2735.9153}, {"ts": 1769197380000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 50912.6, "quote_volume": 6398.293, "trades": 52, "taker_buy_volume": 26438.1, "taker_buy_quote": 3324.2958}, {"ts": 1769197440000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 154695.4, "quote_volume": 19457.11355, "trades": 100, "taker_buy_volume": 14607.8, "taker_buy_quote": 1837.65249}, {"ts": 1769197500000, "open": 0.1257, "high": 0.1259, "low": 0.1255, "close": 0.1255, "volume": 89849.4, "quote_volume": 11304.60163, "trades": 128, "taker_buy_volume": 36493.1, "taker_buy_quote": 4590.78087}, {"ts": 1769197560000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 103412.9, "quote_volume": 12970.02096, "trades": 79, "taker_buy_volume": 85750.3, "taker_buy_quote": 10754.42249}, {"ts": 1769197620000, "open": 0.1254, "high": 0.1255, "low": 0.1252, "close": 0.1255, "volume": 308863.6, "quote_volume": 38730.87575, "trades": 147, "taker_buy_volume": 273215.9, "taker_buy_quote": 34261.52644}, {"ts": 1769197680000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1253, "volume": 77999.3, "quote_volume": 9779.79984, "trades": 70, "taker_buy_volume": 3984.4, "taker_buy_quote": 499.67483}, {"ts": 1769197740000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 31266.9, "quote_volume": 3913.81216, "trades": 67, "taker_buy_volume": 8118.7, "taker_buy_quote": 1016.25029}, {"ts": 1769197800000, "open": 0.1252, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 70288.0, "quote_volume": 8806.53473, "trades": 155, "taker_buy_volume": 28286.2, "taker_buy_quote": 3541.95002}, {"ts": 1769197860000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 15652.3, "quote_volume": 1962.62663, "trades": 56, "taker_buy_volume": 5653.4, "taker_buy_quote": 708.80624}, {"ts": 1769197920000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 63172.5, "quote_volume": 7910.82949, "trades": 55, "taker_buy_volume": 35356.4, "taker_buy_quote": 4426.85401}, {"ts": 1769197980000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 21913.5, "quote_volume": 2747.66427, "trades": 49, "taker_buy_volume": 10738.6, "taker_buy_quote": 1346.46309}, {"ts": 1769198040000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 42774.2, "quote_volume": 5361.42821, "trades": 45, "taker_buy_volume": 39130.3, "taker_buy_quote": 4904.84754}, {"ts": 1769198100000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 13819.6, "quote_volume": 1732.01884, "trades": 24, "taker_buy_volume": 1571.8, "taker_buy_quote": 197.10372}, {"ts": 1769198160000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 32879.3, "quote_volume": 4126.24975, "trades": 66, "taker_buy_volume": 8431.2, "taker_buy_quote": 1058.0132}, {"ts": 1769198220000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 46727.3, "quote_volume": 5867.72362, "trades": 73, "taker_buy_volume": 24720.4, "taker_buy_quote": 3103.96281}, {"ts": 1769198280000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 12343.0, "quote_volume": 1548.57522, "trades": 30, "taker_buy_volume": 5103.1, "taker_buy_quote": 640.43905}, {"ts": 1769198340000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 62122.3, "quote_volume": 7783.92419, "trades": 44, "taker_buy_volume": 29405.7, "taker_buy_quote": 3684.53421}, {"ts": 1769198400000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 34163.7, "quote_volume": 4278.80802, "trades": 52, "taker_buy_volume": 19965.5, "taker_buy_quote": 2501.67715}, {"ts": 1769198460000, "open": 0.1251, "high": 0.1252, "low": 0.1249, "close": 0.1252, "volume": 102219.6, "quote_volume": 12780.81955, "trades": 75, "taker_buy_volume": 44073.7, "taker_buy_quote": 5512.06499}, {"ts": 1769198520000, "open": 0.1252, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 48192.4, "quote_volume": 6034.87706, "trades": 87, "taker_buy_volume": 35017.3, "taker_buy_quote": 4385.21073}, {"ts": 1769198580000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 68117.4, "quote_volume": 8524.03935, "trades": 88, "taker_buy_volume": 19946.0, "taker_buy_quote": 2495.77857}, {"ts": 1769198640000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 144382.0, "quote_volume": 18059.46282, "trades": 82, "taker_buy_volume": 68814.2, "taker_buy_quote": 8606.53854}, {"ts": 1769198700000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 42820.9, "quote_volume": 5353.36147, "trades": 37, "taker_buy_volume": 41116.1, "taker_buy_quote": 5140.21999}, {"ts": 1769198760000, "open": 0.1251, "high": 0.1251, "low": 0.1247, "close": 0.1249, "volume": 178746.4, "quote_volume": 22317.40283, "trades": 123, "taker_buy_volume": 87889.2, "taker_buy_quote": 10970.46652}, {"ts": 1769198820000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 10527.6, "quote_volume": 1314.95984, "trades": 62, "taker_buy_volume": 4326.6, "taker_buy_quote": 540.46364}, {"ts": 1769198880000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 64500.4, "quote_volume": 8057.38888, "trades": 56, "taker_buy_volume": 28061.8, "taker_buy_quote": 3505.03347}, {"ts": 1769198940000, "open": 0.1251, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 71133.9, "quote_volume": 8905.96558, "trades": 72, "taker_buy_volume": 37466.4, "taker_buy_quote": 4690.93637}, {"ts": 1769199000000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 17647.7, "quote_volume": 2208.86519, "trades": 33, "taker_buy_volume": 12834.0, "taker_buy_quote": 1606.59142}, {"ts": 1769199060000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 92189.5, "quote_volume": 11523.816, "trades": 76, "taker_buy_volume": 14298.2, "taker_buy_quote": 1787.10351}, {"ts": 1769199120000, "open": 0.1251, "high": 0.1254, "low": 0.1251, "close": 0.1253, "volume": 35775.0, "quote_volume": 4480.25572, "trades": 75, "taker_buy_volume": 28937.2, "taker_buy_quote": 3623.72608}, {"ts": 1769199180000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 24142.2, "quote_volume": 3023.17291, "trades": 57, "taker_buy_volume": 2959.1, "taker_buy_quote": 370.36741}, {"ts": 1769199240000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 2542.9, "quote_volume": 318.2118, "trades": 12, "taker_buy_volume": 950.1, "taker_buy_quote": 118.95252}, {"ts": 1769199300000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 105554.5, "quote_volume": 13196.80218, "trades": 76, "taker_buy_volume": 22145.3, "taker_buy_quote": 2770.2029}, {"ts": 1769199360000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 375.1, "quote_volume": 46.92501, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199420000, "open": 0.1251, "high": 0.1252, "low": 0.1249, "close": 0.125, "volume": 55015.5, "quote_volume": 6879.25148, "trades": 82, "taker_buy_volume": 32106.6, "taker_buy_quote": 4014.43253}, {"ts": 1769199480000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 27196.9, "quote_volume": 3403.79787, "trades": 68, "taker_buy_volume": 13550.2, "taker_buy_quote": 1695.50955}, {"ts": 1769199540000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 55112.2, "quote_volume": 6900.04744, "trades": 45, "taker_buy_volume": 21435.0, "taker_buy_quote": 2683.662}, {"ts": 1769199600000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 74772.2, "quote_volume": 9357.91491, "trades": 71, "taker_buy_volume": 40236.2, "taker_buy_quote": 5034.6419}, {"ts": 1769199660000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 34149.0, "quote_volume": 4272.0733, "trades": 87, "taker_buy_volume": 24769.3, "taker_buy_quote": 3099.15282}, {"ts": 1769199720000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 77577.5, "quote_volume": 9712.3694, "trades": 56, "taker_buy_volume": 61840.3, "taker_buy_quote": 7742.82577}, {"ts": 1769199780000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 22430.0, "quote_volume": 2807.00183, "trades": 37, "taker_buy_volume": 13016.6, "taker_buy_quote": 1628.98712}, {"ts": 1769199840000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.1249, "volume": 18976.4, "quote_volume": 2374.70986, "trades": 57, "taker_buy_volume": 88.0, "taker_buy_quote": 11.0}, {"ts": 1769199900000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 18551.7, "quote_volume": 2313.97926, "trades": 56, "taker_buy_volume": 11195.6, "taker_buy_quote": 1396.21477}, {"ts": 1769199960000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 251165.0, "quote_volume": 31302.03707, "trades": 107, "taker_buy_volume": 74781.5, "taker_buy_quote": 9323.97344}, {"ts": 1769200020000, "open": 0.1247, "high": 0.1247, "low": 0.1243, "close": 0.1244, "volume": 134325.6, "quote_volume": 16725.3725, "trades": 135, "taker_buy_volume": 34445.3, "taker_buy_quote": 4284.68629}, {"ts": 1769200080000, "open": 0.1244, "high": 0.1244, "low": 0.124, "close": 0.1241, "volume": 364910.3, "quote_volume": 45303.52908, "trades": 164, "taker_buy_volume": 86929.2, "taker_buy_quote": 10798.07327}, {"ts": 1769200140000, "open": 0.124, "high": 0.124, "low": 0.1235, "close": 0.1236, "volume": 1333059.3, "quote_volume": 164921.86604, "trades": 637, "taker_buy_volume": 120055.3, "taker_buy_quote": 14853.42286}, {"ts": 1769200200000, "open": 0.1236, "high": 0.1237, "low": 0.1233, "close": 0.1234, "volume": 633708.7, "quote_volume": 78236.72288, "trades": 333, "taker_buy_volume": 351614.7, "taker_buy_quote": 43418.58947}, {"ts": 1769200260000, "open": 0.1235, "high": 0.1235, "low": 0.1224, "close": 0.1224, "volume": 1514804.4, "quote_volume": 186154.46523, "trades": 822, "taker_buy_volume": 646845.6, "taker_buy_quote": 79499.84057}, {"ts": 1769200320000, "open": 0.1224, "high": 0.1226, "low": 0.1222, "close": 0.1225, "volume": 340880.0, "quote_volume": 41707.03882, "trades": 411, "taker_buy_volume": 43742.7, "taker_buy_quote": 5353.9341}, {"ts": 1769200380000, "open": 0.1225, "high": 0.1225, "low": 0.1217, "close": 0.1219, "volume": 753481.8, "quote_volume": 91978.33488, "trades": 432, "taker_buy_volume": 247239.3, "taker_buy_quote": 30175.95652}, {"ts": 1769200440000, "open": 0.1219, "high": 0.1225, "low": 0.1219, "close": 0.1223, "volume": 331200.3, "quote_volume": 40484.42954, "trades": 249, "taker_buy_volume": 176388.1, "taker_buy_quote": 21558.2559}, {"ts": 1769200500000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 138604.6, "quote_volume": 16957.64985, "trades": 153, "taker_buy_volume": 83227.5, "taker_buy_quote": 10181.69073}, {"ts": 1769200560000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 86485.8, "quote_volume": 10566.4623, "trades": 96, "taker_buy_volume": 22403.2, "taker_buy_quote": 2735.76352}, {"ts": 1769200620000, "open": 0.1222, "high": 0.1223, "low": 0.1218, "close": 0.1218, "volume": 175554.9, "quote_volume": 21412.13806, "trades": 132, "taker_buy_volume": 20303.3, "taker_buy_quote": 2479.52063}, {"ts": 1769200680000, "open": 0.1219, "high": 0.1219, "low": 0.1213, "close": 0.1217, "volume": 692503.3, "quote_volume": 84154.25467, "trades": 442, "taker_buy_volume": 298617.0, "taker_buy_quote": 36282.87585}, {"ts": 1769200740000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 24706.3, "quote_volume": 3006.81064, "trades": 59, "taker_buy_volume": 10408.0, "taker_buy_quote": 1266.78053}, {"ts": 1769200800000, "open": 0.1219, "high": 0.1224, "low": 0.1219, "close": 0.1223, "volume": 360642.5, "quote_volume": 44072.15603, "trades": 164, "taker_buy_volume": 246438.5, "taker_buy_quote": 30110.78148}, {"ts": 1769200860000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 7269.0, "quote_volume": 889.32065, "trades": 48, "taker_buy_volume": 1997.4, "taker_buy_quote": 244.45468}, {"ts": 1769200920000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 44118.1, "quote_volume": 5395.66936, "trades": 63, "taker_buy_volume": 14566.3, "taker_buy_quote": 1781.48422}, {"ts": 1769200980000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 10443.0, "quote_volume": 1278.03593, "trades": 34, "taker_buy_volume": 5052.6, "taker_buy_quote": 618.29101}, {"ts": 1769201040000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 14944.2, "quote_volume": 1828.11375, "trades": 26, "taker_buy_volume": 5324.9, "taker_buy_quote": 651.67336}, {"ts": 1769201100000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 54474.8, "quote_volume": 6667.58993, "trades": 90, "taker_buy_volume": 24101.2, "taker_buy_quote": 2949.98688}, {"ts": 1769201160000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 126895.3, "quote_volume": 15509.50604, "trades": 123, "taker_buy_volume": 56876.5, "taker_buy_quote": 6951.53225}, {"ts": 1769201220000, "open": 0.1221, "high": 0.1222, "low": 0.1219, "close": 0.1222, "volume": 174548.7, "quote_volume": 21304.68612, "trades": 120, "taker_buy_volume": 41926.6, "taker_buy_quote": 5115.28754}, {"ts": 1769201280000, "open": 0.1222, "high": 0.1225, "low": 0.1222, "close": 0.1224, "volume": 15554.8, "quote_volume": 1903.62787, "trades": 43, "taker_buy_volume": 12495.7, "taker_buy_quote": 1529.19403}, {"ts": 1769201340000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 10994.2, "quote_volume": 1345.6246, "trades": 37, "taker_buy_volume": 4793.0, "taker_buy_quote": 586.69087}, {"ts": 1769201400000, "open": 0.1223, "high": 0.1225, "low": 0.1222, "close": 0.1225, "volume": 169668.2, "quote_volume": 20763.95454, "trades": 180, "taker_buy_volume": 89517.3, "taker_buy_quote": 10956.75312}, {"ts": 1769201460000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 14901.0, "quote_volume": 1824.69006, "trades": 77, "taker_buy_volume": 8130.7, "taker_buy_quote": 995.46154}, {"ts": 1769201520000, "open": 0.1225, "high": 0.1226, "low": 0.1223, "close": 0.1223, "volume": 10474.3, "quote_volume": 1282.28393, "trades": 44, "taker_buy_volume": 1336.3, "taker_buy_quote": 163.70498}, {"ts": 1769201580000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 10581.9, "quote_volume": 1294.30808, "trades": 53, "taker_buy_volume": 4438.1, "taker_buy_quote": 542.78398}, {"ts": 1769201640000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 5124.9, "quote_volume": 627.80025, "trades": 30, "taker_buy_volume": 2457.8, "taker_buy_quote": 301.0805}, {"ts": 1769201700000, "open": 0.1226, "high": 0.1229, "low": 0.1226, "close": 0.1228, "volume": 130528.0, "quote_volume": 16016.11642, "trades": 91, "taker_buy_volume": 106430.0, "taker_buy_quote": 13056.923}, {"ts": 1769201760000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 17048.9, "quote_volume": 2093.62289, "trades": 27, "taker_buy_volume": 11218.6, "taker_buy_quote": 1377.66205}, {"ts": 1769201820000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 1095.7, "quote_volume": 134.56128, "trades": 8, "taker_buy_volume": 1095.7, "taker_buy_quote": 134.56128}, {"ts": 1769201880000, "open": 0.1229, "high": 0.1232, "low": 0.1229, "close": 0.1231, "volume": 185197.0, "quote_volume": 22792.02178, "trades": 116, "taker_buy_volume": 175180.9, "taker_buy_quote": 21559.03987}, {"ts": 1769201940000, "open": 0.1231, "high": 0.1231, "low": 0.1227, "close": 0.1228, "volume": 109824.3, "quote_volume": 13480.83626, "trades": 125, "taker_buy_volume": 104561.3, "taker_buy_quote": 12833.98984}, {"ts": 1769202000000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 7112.2, "quote_volume": 872.60767, "trades": 50, "taker_buy_volume": 1582.3, "taker_buy_quote": 194.11091}, {"ts": 1769202060000, "open": 0.1227, "high": 0.123, "low": 0.1227, "close": 0.123, "volume": 10469.1, "quote_volume": 1287.13987, "trades": 50, "taker_buy_volume": 6092.5, "taker_buy_quote": 748.81807}, {"ts": 1769202120000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 19685.8, "quote_volume": 2422.7833, "trades": 39, "taker_buy_volume": 2761.3, "taker_buy_quote": 339.91603}, {"ts": 1769202180000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 46193.1, "quote_volume": 5694.93757, "trades": 54, "taker_buy_volume": 44455.4, "taker_buy_quote": 5480.87293}, {"ts": 1769202240000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 33065.5, "quote_volume": 4080.02031, "trades": 86, "taker_buy_volume": 27784.5, "taker_buy_quote": 3428.6073}, {"ts": 1769202300000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 13818.2, "quote_volume": 1704.67998, "trades": 26, "taker_buy_volume": 12637.7, "taker_buy_quote": 1559.12433}, {"ts": 1769202360000, "open": 0.1234, "high": 0.1237, "low": 0.1234, "close": 0.1236, "volume": 70790.1, "quote_volume": 8746.88717, "trades": 64, "taker_buy_volume": 68301.2, "taker_buy_quote": 8439.27533}, {"ts": 1769202420000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 12181.2, "quote_volume": 1504.06457, "trades": 38, "taker_buy_volume": 2294.2, "taker_buy_quote": 283.23432}, {"ts": 1769202480000, "open": 0.1235, "high": 0.1238, "low": 0.1235, "close": 0.1236, "volume": 44981.5, "quote_volume": 5564.43862, "trades": 56, "taker_buy_volume": 40175.9, "taker_buy_quote": 4969.80295}, {"ts": 1769202540000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 84119.3, "quote_volume": 10405.48436, "trades": 48, "taker_buy_volume": 48777.6, "taker_buy_quote": 6033.78912}, {"ts": 1769202600000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 2000.5, "quote_volume": 247.46185, "trades": 9, "taker_buy_volume": 910.9, "taker_buy_quote": 112.67833}, {"ts": 1769202660000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 3952.0, "quote_volume": 489.2576, "trades": 4, "taker_buy_volume": 3952.0, "taker_buy_quote": 489.2576}, {"ts": 1769202720000, "open": 0.1238, "high": 0.124, "low": 0.1237, "close": 0.1238, "volume": 74840.0, "quote_volume": 9270.47635, "trades": 64, "taker_buy_volume": 64564.3, "taker_buy_quote": 7998.08965}, {"ts": 1769202780000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 3645.5, "quote_volume": 451.67745, "trades": 16, "taker_buy_volume": 2735.8, "taker_buy_quote": 338.96562}, {"ts": 1769202840000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 43813.3, "quote_volume": 5427.6171, "trades": 51, "taker_buy_volume": 7548.4, "taker_buy_quote": 934.59903}, {"ts": 1769202900000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 4388.5, "quote_volume": 542.97485, "trades": 21, "taker_buy_volume": 1281.8, "taker_buy_quote": 158.55866}, {"ts": 1769202960000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1236, "volume": 26781.7, "quote_volume": 3306.29819, "trades": 34, "taker_buy_volume": 1387.2, "taker_buy_quote": 171.37519}, {"ts": 1769203020000, "open": 0.1235, "high": 0.1237, "low": 0.1234, "close": 0.1237, "volume": 7783.6, "quote_volume": 962.06828, "trades": 27, "taker_buy_volume": 6653.0, "taker_buy_quote": 822.43511}, {"ts": 1769203080000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 34519.4, "quote_volume": 4273.83886, "trades": 39, "taker_buy_volume": 3551.6, "taker_buy_quote": 439.79964}, {"ts": 1769203140000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 22889.4, "quote_volume": 2835.8976, "trades": 24, "taker_buy_volume": 21344.4, "taker_buy_quote": 2644.4721}, {"ts": 1769203200000, "open": 0.1239, "high": 0.1242, "low": 0.1239, "close": 0.1242, "volume": 88500.3, "quote_volume": 10982.31766, "trades": 67, "taker_buy_volume": 83390.7, "taker_buy_quote": 10348.25855}, {"ts": 1769203260000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 31054.4, "quote_volume": 3857.23624, "trades": 38, "taker_buy_volume": 11436.5, "taker_buy_quote": 1420.69306}, {"ts": 1769203320000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 949.7, "quote_volume": 117.95274, "trades": 5, "taker_buy_volume": 949.7, "taker_buy_quote": 117.95274}, {"ts": 1769203380000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 2115.5, "quote_volume": 262.7451, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203440000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 50042.7, "quote_volume": 6212.51945, "trades": 37, "taker_buy_volume": 36905.6, "taker_buy_quote": 4581.01936}, {"ts": 1769203500000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 1302.7, "quote_volume": 161.66507, "trades": 8, "taker_buy_volume": 131.1, "taker_buy_quote": 16.26951}, {"ts": 1769203560000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 1429.0, "quote_volume": 177.3258, "trades": 7, "taker_buy_volume": 1029.4, "taker_buy_quote": 127.74854}, {"ts": 1769203620000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 3749.7, "quote_volume": 465.95175, "trades": 19, "taker_buy_volume": 3749.7, "taker_buy_quote": 465.95175}, {"ts": 1769203680000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 11737.3, "quote_volume": 1458.94639, "trades": 17, "taker_buy_volume": 92.2, "taker_buy_quote": 11.46046}, {"ts": 1769203740000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 7311.4, "quote_volume": 907.54318, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203800000, "open": 0.1241, "high": 0.1241, "low": 0.1238, "close": 0.1238, "volume": 47367.5, "quote_volume": 5869.0953, "trades": 101, "taker_buy_volume": 25511.5, "taker_buy_quote": 3160.72506}, {"ts": 1769203860000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 186848.1, "quote_volume": 23137.60992, "trades": 35, "taker_buy_volume": 186848.1, "taker_buy_quote": 23137.60992}, {"ts": 1769203920000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 13298.0, "quote_volume": 1647.6222, "trades": 22, "taker_buy_volume": 11065.9, "taker_buy_quote": 1371.06501}, {"ts": 1769203980000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 22989.5, "quote_volume": 2849.96458, "trades": 31, "taker_buy_volume": 1643.3, "taker_buy_quote": 203.7692}, {"ts": 1769204040000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 291232.6, "quote_volume": 36099.74788, "trades": 124, "taker_buy_volume": 195401.1, "taker_buy_quote": 24216.37411}, {"ts": 1769204100000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 20979.5, "quote_volume": 2605.6539, "trades": 16, "taker_buy_volume": 20979.5, "taker_buy_quote": 2605.6539}, {"ts": 1769204160000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 4554.8, "quote_volume": 566.16164, "trades": 21, "taker_buy_volume": 2513.7, "taker_buy_quote": 312.45291}, {"ts": 1769204220000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 46354.9, "quote_volume": 5765.32361, "trades": 54, "taker_buy_volume": 13959.6, "taker_buy_quote": 1735.46353}, {"ts": 1769204280000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 11551.9, "quote_volume": 1435.90117, "trades": 30, "taker_buy_volume": 9989.2, "taker_buy_quote": 1241.65756}, {"ts": 1769204340000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 40984.8, "quote_volume": 5098.50912, "trades": 39, "taker_buy_volume": 19475.8, "taker_buy_quote": 2422.78952}, {"ts": 1769204400000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 24077.0, "quote_volume": 2994.11888, "trades": 38, "taker_buy_volume": 10683.0, "taker_buy_quote": 1328.02049}, {"ts": 1769204460000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 13315.2, "quote_volume": 1655.07936, "trades": 18, "taker_buy_volume": 1232.5, "taker_buy_quote": 153.19975}, {"ts": 1769204520000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 10233.3, "quote_volume": 1271.59687, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204580000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 13867.5, "quote_volume": 1723.52026, "trades": 30, "taker_buy_volume": 12480.3, "taker_buy_quote": 1551.21866}, {"ts": 1769204640000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 4444.0, "quote_volume": 552.78062, "trades": 15, "taker_buy_volume": 3914.2, "taker_buy_quote": 486.92648}, {"ts": 1769204700000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 27817.6, "quote_volume": 3460.50944, "trades": 35, "taker_buy_volume": 17000.9, "taker_buy_quote": 2114.91196}, {"ts": 1769204760000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 23102.7, "quote_volume": 2873.97588, "trades": 24, "taker_buy_volume": 2613.4, "taker_buy_quote": 325.10696}, {"ts": 1769204820000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 16223.2, "quote_volume": 2020.51792, "trades": 33, "taker_buy_volume": 11804.4, "taker_buy_quote": 1470.37732}, {"ts": 1769204880000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 1194.6, "quote_volume": 148.7277, "trades": 8, "taker_buy_volume": 1194.6, "taker_buy_quote": 148.7277}, {"ts": 1769204940000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205000000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 7449.8, "quote_volume": 927.5001, "trades": 18, "taker_buy_volume": 1154.7, "taker_buy_quote": 143.76015}, {"ts": 1769205060000, "open": 0.1245, "high": 0.1246, "low": 0.1243, "close": 0.1244, "volume": 19554.8, "quote_volume": 2433.03351, "trades": 87, "taker_buy_volume": 5862.5, "taker_buy_quote": 729.35994}, {"ts": 1769205120000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 4725.3, "quote_volume": 588.03954, "trades": 26, "taker_buy_volume": 3273.2, "taker_buy_quote": 407.3983}, {"ts": 1769205180000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 24072.2, "quote_volume": 2994.58168, "trades": 21, "taker_buy_volume": 19542.2, "taker_buy_quote": 2431.04968}, {"ts": 1769205240000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 35248.0, "quote_volume": 4386.43759, "trades": 61, "taker_buy_volume": 4587.6, "taker_buy_quote": 570.92559}, {"ts": 1769205300000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 2618.4, "quote_volume": 325.76493, "trades": 11, "taker_buy_volume": 2210.9, "taker_buy_quote": 275.11268}, {"ts": 1769205360000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 5631.9, "quote_volume": 700.61856, "trades": 15, "taker_buy_volume": 288.6, "taker_buy_quote": 35.91204}, {"ts": 1769205420000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 32725.3, "quote_volume": 4070.34454, "trades": 48, "taker_buy_volume": 3361.2, "taker_buy_quote": 417.93771}, {"ts": 1769205480000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 4371.2, "quote_volume": 543.34016, "trades": 29, "taker_buy_volume": 2063.4, "taker_buy_quote": 256.48062}, {"ts": 1769205540000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 5375.3, "quote_volume": 668.16556, "trades": 18, "taker_buy_volume": 4299.1, "taker_buy_quote": 534.3939}, {"ts": 1769205600000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 16930.5, "quote_volume": 2105.40504, "trades": 58, "taker_buy_volume": 7355.7, "taker_buy_quote": 915.22723}, {"ts": 1769205660000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1248, "volume": 29905.1, "quote_volume": 3729.88109, "trades": 59, "taker_buy_volume": 27151.1, "taker_buy_quote": 3386.42725}, {"ts": 1769205720000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 9582.0, "quote_volume": 1195.75492, "trades": 24, "taker_buy_volume": 1954.8, "taker_buy_quote": 243.95904}, {"ts": 1769205780000, "open": 0.1248, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 78913.3, "quote_volume": 9858.56948, "trades": 81, "taker_buy_volume": 66476.2, "taker_buy_quote": 8304.34915}, {"ts": 1769205840000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 2870.4, "quote_volume": 358.91955, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205900000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 185239.5, "quote_volume": 23203.41499, "trades": 116, "taker_buy_volume": 143963.6, "taker_buy_quote": 18031.91318}, {"ts": 1769205960000, "open": 0.1252, "high": 0.1252, "low": 0.1248, "close": 0.1248, "volume": 57926.1, "quote_volume": 7246.17308, "trades": 49, "taker_buy_volume": 17622.4, "taker_buy_quote": 2201.2894}, {"ts": 1769206020000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 188081.6, "quote_volume": 23437.32893, "trades": 132, "taker_buy_volume": 137742.7, "taker_buy_quote": 17164.79407}, {"ts": 1769206080000, "open": 0.1247, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 30700.2, "quote_volume": 3829.28015, "trades": 44, "taker_buy_volume": 18920.0, "taker_buy_quote": 2360.18159}, {"ts": 1769206140000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 9869.8, "quote_volume": 1230.53442, "trades": 18, "taker_buy_volume": 2650.6, "taker_buy_quote": 330.52982}, {"ts": 1769206200000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 6439.9, "quote_volume": 803.05553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206260000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 67969.5, "quote_volume": 8477.26618, "trades": 43, "taker_buy_volume": 45433.3, "taker_buy_quote": 5665.65457}, {"ts": 1769206320000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 15993.2, "quote_volume": 1994.95601, "trades": 32, "taker_buy_volume": 2166.1, "taker_buy_quote": 270.43575}, {"ts": 1769206380000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1245, "volume": 80994.1, "quote_volume": 10085.94164, "trades": 50, "taker_buy_volume": 9588.4, "taker_buy_quote": 1193.7558}, {"ts": 1769206440000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 6711.8, "quote_volume": 835.27459, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206500000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 87273.8, "quote_volume": 10851.35575, "trades": 44, "taker_buy_volume": 7438.1, "taker_buy_quote": 924.55583}, {"ts": 1769206560000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 12339.2, "quote_volume": 1534.58928, "trades": 28, "taker_buy_volume": 6400.6, "taker_buy_quote": 796.13536}, {"ts": 1769206620000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 109434.4, "quote_volume": 13602.42598, "trades": 46, "taker_buy_volume": 28608.7, "taker_buy_quote": 3556.06141}, {"ts": 1769206680000, "open": 0.1242, "high": 0.1242, "low": 0.1239, "close": 0.1239, "volume": 103769.9, "quote_volume": 12875.36924, "trades": 55, "taker_buy_volume": 4663.6, "taker_buy_quote": 578.71244}, {"ts": 1769206740000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 26349.7, "quote_volume": 3269.53056, "trades": 37, "taker_buy_volume": 5989.5, "taker_buy_quote": 743.20551}, {"ts": 1769206800000, "open": 0.1241, "high": 0.1241, "low": 0.1236, "close": 0.1238, "volume": 565319.6, "quote_volume": 69981.11313, "trades": 171, "taker_buy_volume": 108592.2, "taker_buy_quote": 13442.53548}, {"ts": 1769206860000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 61488.0, "quote_volume": 7606.95412, "trades": 28, "taker_buy_volume": 28400.6, "taker_buy_quote": 3514.04274}, {"ts": 1769206920000, "open": 0.1237, "high": 0.1242, "low": 0.1237, "close": 0.1241, "volume": 114206.8, "quote_volume": 14159.99949, "trades": 73, "taker_buy_volume": 75303.9, "taker_buy_quote": 9332.84373}, {"ts": 1769206980000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 12190.3, "quote_volume": 1515.11995, "trades": 34, "taker_buy_volume": 11109.7, "taker_buy_quote": 1380.90943}, {"ts": 1769207040000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 85157.9, "quote_volume": 10593.59145, "trades": 45, "taker_buy_volume": 84870.0, "taker_buy_quote": 10557.76098}, {"ts": 1769207100000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 65768.6, "quote_volume": 8183.41022, "trades": 40, "taker_buy_volume": 5356.6, "taker_buy_quote": 666.56524}, {"ts": 1769207160000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 59997.4, "quote_volume": 7467.64638, "trades": 71, "taker_buy_volume": 30522.2, "taker_buy_quote": 3798.16308}, {"ts": 1769207220000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 7966.1, "quote_volume": 993.27216, "trades": 14, "taker_buy_volume": 7966.1, "taker_buy_quote": 993.27216}, {"ts": 1769207280000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 227043.3, "quote_volume": 28311.27443, "trades": 147, "taker_buy_volume": 82191.1, "taker_buy_quote": 10249.35919}, {"ts": 1769207340000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 9867.7, "quote_volume": 1228.80662, "trades": 35, "taker_buy_volume": 549.5, "taker_buy_quote": 68.47251}, {"ts": 1769207400000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 27970.2, "quote_volume": 3483.29843, "trades": 36, "taker_buy_volume": 8410.3, "taker_buy_quote": 1047.92338}, {"ts": 1769207460000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 27443.7, "quote_volume": 3418.917, "trades": 73, "taker_buy_volume": 27443.7, "taker_buy_quote": 3418.917}, {"ts": 1769207520000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 5291.1, "quote_volume": 659.81653, "trades": 33, "taker_buy_volume": 3862.2, "taker_buy_quote": 481.6327}, {"ts": 1769207580000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207640000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 2994.1, "quote_volume": 373.34458, "trades": 18, "taker_buy_volume": 2797.2, "taker_buy_quote": 348.81084}, {"ts": 1769207700000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 29472.2, "quote_volume": 3674.37953, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207760000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 480.6, "quote_volume": 59.82666, "trades": 8, "taker_buy_volume": 400.2, "taker_buy_quote": 49.8249}, {"ts": 1769207820000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 11963.0, "quote_volume": 1488.58688, "trades": 15, "taker_buy_volume": 3896.8, "taker_buy_quote": 485.1516}, {"ts": 1769207880000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 47994.8, "quote_volume": 5980.01787, "trades": 31, "taker_buy_volume": 23640.6, "taker_buy_quote": 2945.49147}, {"ts": 1769207940000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 2218.0, "quote_volume": 276.41251, "trades": 12, "taker_buy_volume": 2218.0, "taker_buy_quote": 276.41251}, {"ts": 1769208000000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1245, "volume": 65307.9, "quote_volume": 8129.43873, "trades": 51, "taker_buy_volume": 27019.2, "taker_buy_quote": 3365.76511}, {"ts": 1769208060000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 5248.2, "quote_volume": 653.6178, "trades": 17, "taker_buy_volume": 1154.2, "taker_buy_quote": 143.81332}, {"ts": 1769208120000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 20605.5, "quote_volume": 2566.49164, "trades": 21, "taker_buy_volume": 4461.4, "taker_buy_quote": 555.89044}, {"ts": 1769208180000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 15695.5, "quote_volume": 1952.16982, "trades": 12, "taker_buy_volume": 572.4, "taker_buy_quote": 71.20656}, {"ts": 1769208240000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 44539.5, "quote_volume": 5537.15319, "trades": 52, "taker_buy_volume": 7881.8, "taker_buy_quote": 980.37576}, {"ts": 1769208300000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208360000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208420000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 8222.4, "quote_volume": 1021.97911, "trades": 19, "taker_buy_volume": 4838.5, "taker_buy_quote": 601.43975}, {"ts": 1769208480000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 2943.9, "quote_volume": 365.93193, "trades": 11, "taker_buy_volume": 2943.9, "taker_buy_quote": 365.93193}, {"ts": 1769208540000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 121.4, "quote_volume": 15.10216, "trades": 3, "taker_buy_volume": 121.4, "taker_buy_quote": 15.10216}, {"ts": 1769208600000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 306.9, "quote_volume": 38.16624, "trades": 6, "taker_buy_volume": 185.7, "taker_buy_quote": 23.10108}, {"ts": 1769208660000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 1160.3, "quote_volume": 144.32782, "trades": 8, "taker_buy_volume": 1025.3, "taker_buy_quote": 127.54732}, {"ts": 1769208720000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 1942.6, "quote_volume": 241.64981, "trades": 15, "taker_buy_volume": 1846.3, "taker_buy_quote": 229.67972}, {"ts": 1769208780000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 6116.9, "quote_volume": 760.32432, "trades": 14, "taker_buy_volume": 64.0, "taker_buy_quote": 7.9552}, {"ts": 1769208840000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 1024.3, "quote_volume": 127.21806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208900000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 7750.5, "quote_volume": 963.3396, "trades": 55, "taker_buy_volume": 4795.5, "taker_buy_quote": 596.21051}, {"ts": 1769208960000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 14464.9, "quote_volume": 1799.90855, "trades": 55, "taker_buy_volume": 8030.4, "taker_buy_quote": 999.4969}, {"ts": 1769209020000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 22099.5, "quote_volume": 2754.30368, "trades": 41, "taker_buy_volume": 18593.0, "taker_buy_quote": 2317.39378}, {"ts": 1769209080000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 22473.3, "quote_volume": 2802.45051, "trades": 26, "taker_buy_volume": 17691.6, "taker_buy_quote": 2206.17252}, {"ts": 1769209140000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 30191.7, "quote_volume": 3764.9132, "trades": 33, "taker_buy_volume": 3645.4, "taker_buy_quote": 454.58959}, {"ts": 1769209200000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 12316.0, "quote_volume": 1535.28336, "trades": 27, "taker_buy_volume": 732.2, "taker_buy_quote": 91.23212}, {"ts": 1769209260000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 2473.9, "quote_volume": 308.00861, "trades": 14, "taker_buy_volume": 80.6, "taker_buy_quote": 10.04276}, {"ts": 1769209320000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 14155.2, "quote_volume": 1760.51261, "trades": 45, "taker_buy_volume": 8426.6, "taker_buy_quote": 1048.1458}, {"ts": 1769209380000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 7009.7, "quote_volume": 872.00668, "trades": 13, "taker_buy_volume": 5708.4, "taker_buy_quote": 710.12496}, {"ts": 1769209440000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 22421.3, "quote_volume": 2789.30749, "trades": 20, "taker_buy_volume": 22246.2, "taker_buy_quote": 2767.54256}, {"ts": 1769209500000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 22260.2, "quote_volume": 2771.24262, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209560000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 16464.5, "quote_volume": 2048.16938, "trades": 35, "taker_buy_volume": 1649.8, "taker_buy_quote": 205.24966}, {"ts": 1769209620000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 15350.9, "quote_volume": 1908.63521, "trades": 30, "taker_buy_volume": 5183.4, "taker_buy_quote": 644.81496}, {"ts": 1769209680000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 7056.2, "quote_volume": 877.83304, "trades": 12, "taker_buy_volume": 417.6, "taker_buy_quote": 51.9912}, {"ts": 1769209740000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 2211.9, "quote_volume": 275.3976, "trades": 13, "taker_buy_volume": 2211.9, "taker_buy_quote": 275.3976}, {"ts": 1769209800000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 330.9, "quote_volume": 41.19705, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209860000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 3415.0, "quote_volume": 425.51782, "trades": 15, "taker_buy_volume": 2951.2, "taker_buy_quote": 367.72834}, {"ts": 1769209920000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 97820.8, "quote_volume": 12188.47168, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209980000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 6632.8, "quote_volume": 826.44688, "trades": 6, "taker_buy_volume": 6632.8, "taker_buy_quote": 826.44688}, {"ts": 1769210040000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 1590.3, "quote_volume": 198.29378, "trades": 11, "taker_buy_volume": 1424.0, "taker_buy_quote": 177.5728}, {"ts": 1769210100000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 3482.4, "quote_volume": 434.22293, "trades": 19, "taker_buy_volume": 1633.9, "taker_buy_quote": 203.75614}, {"ts": 1769210160000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 1435.1, "quote_volume": 178.95697, "trades": 9, "taker_buy_volume": 1435.1, "taker_buy_quote": 178.95697}, {"ts": 1769210220000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 407.8, "quote_volume": 50.89344, "trades": 4, "taker_buy_volume": 407.8, "taker_buy_quote": 50.89344}, {"ts": 1769210280000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 801.2, "quote_volume": 99.98976, "trades": 5, "taker_buy_volume": 801.2, "taker_buy_quote": 99.98976}, {"ts": 1769210340000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1244, "volume": 17294.2, "quote_volume": 2154.63389, "trades": 31, "taker_buy_volume": 1081.2, "taker_buy_quote": 134.82564}, {"ts": 1769210400000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 1470.1, "quote_volume": 182.89346, "trades": 12, "taker_buy_volume": 130.2, "taker_buy_quote": 16.2099}, {"ts": 1769210460000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 9129.5, "quote_volume": 1136.36739, "trades": 41, "taker_buy_volume": 7780.4, "taker_buy_quote": 968.40444}, {"ts": 1769210520000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 9758.1, "quote_volume": 1214.88345, "trades": 19, "taker_buy_volume": 8258.3, "taker_buy_quote": 1028.15835}, {"ts": 1769210580000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 23170.7, "quote_volume": 2887.06923, "trades": 25, "taker_buy_volume": 22639.6, "taker_buy_quote": 2820.90298}, {"ts": 1769210640000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 2987.4, "quote_volume": 372.02919, "trades": 10, "taker_buy_volume": 978.9, "taker_buy_quote": 121.97094}, {"ts": 1769210700000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 4645.7, "quote_volume": 578.85422, "trades": 8, "taker_buy_volume": 4645.7, "taker_buy_quote": 578.85422}, {"ts": 1769210760000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 14411.3, "quote_volume": 1795.62594, "trades": 19, "taker_buy_volume": 3479.8, "taker_buy_quote": 433.59076}, {"ts": 1769210820000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 201.9, "quote_volume": 25.15674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210880000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 13865.3, "quote_volume": 1726.85616, "trades": 21, "taker_buy_volume": 830.2, "taker_buy_quote": 103.44292}, {"ts": 1769210940000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 2184.7, "quote_volume": 271.90018, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211000000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 21854.8, "quote_volume": 2718.73712, "trades": 40, "taker_buy_volume": 6227.8, "taker_buy_quote": 774.73832}, {"ts": 1769211060000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 23390.4, "quote_volume": 2910.54563, "trades": 31, "taker_buy_volume": 18401.4, "taker_buy_quote": 2289.91403}, {"ts": 1769211120000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 3515.7, "quote_volume": 438.05622, "trades": 21, "taker_buy_volume": 2380.1, "taker_buy_quote": 296.56046}, {"ts": 1769211180000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 4359.9, "quote_volume": 542.80755, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211240000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 25518.8, "quote_volume": 3177.01036, "trades": 26, "taker_buy_volume": 23981.0, "taker_buy_quote": 2985.6345}, {"ts": 1769211300000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 2984.3, "quote_volume": 371.56299, "trades": 5, "taker_buy_volume": 176.4, "taker_buy_quote": 21.97944}, {"ts": 1769211360000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 64452.8, "quote_volume": 8027.901, "trades": 71, "taker_buy_volume": 34739.7, "taker_buy_quote": 4328.42596}, {"ts": 1769211420000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 15252.5, "quote_volume": 1897.75341, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211480000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 18915.0, "quote_volume": 2353.026, "trades": 17, "taker_buy_volume": 13348.9, "taker_buy_quote": 1660.60316}, {"ts": 1769211540000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 204.0, "quote_volume": 25.39379, "trades": 4, "taker_buy_volume": 161.9, "taker_buy_quote": 20.15655}, {"ts": 1769211600000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 12762.5, "quote_volume": 1587.655, "trades": 15, "taker_buy_volume": 5230.5, "taker_buy_quote": 650.6742}, {"ts": 1769211660000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 53207.9, "quote_volume": 6618.00334, "trades": 27, "taker_buy_volume": 21144.3, "taker_buy_quote": 2630.35092}, {"ts": 1769211720000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 32409.0, "quote_volume": 4036.35514, "trades": 26, "taker_buy_volume": 23838.6, "taker_buy_quote": 2969.34034}, {"ts": 1769211780000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 85061.3, "quote_volume": 10585.45921, "trades": 53, "taker_buy_volume": 46437.5, "taker_buy_quote": 5780.49511}, {"ts": 1769211840000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 1938.6, "quote_volume": 241.16184, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211900000, "open": 0.1243, "high": 0.1244, "low": 0.1241, "close": 0.1241, "volume": 70450.4, "quote_volume": 8754.74483, "trades": 33, "taker_buy_volume": 80.3, "taker_buy_quote": 9.98932}, {"ts": 1769211960000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 1288.5, "quote_volume": 160.0317, "trades": 8, "taker_buy_volume": 1288.5, "taker_buy_quote": 160.0317}, {"ts": 1769212020000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 4899.8, "quote_volume": 608.1644, "trades": 30, "taker_buy_volume": 2429.1, "taker_buy_quote": 301.45131}, {"ts": 1769212080000, "open": 0.1242, "high": 0.1244, "low": 0.1241, "close": 0.1244, "volume": 15864.3, "quote_volume": 1972.97084, "trades": 46, "taker_buy_volume": 15768.3, "taker_buy_quote": 1961.05724}, {"ts": 1769212140000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 93995.0, "quote_volume": 11678.74485, "trades": 91, "taker_buy_volume": 36494.5, "taker_buy_quote": 4536.27438}, {"ts": 1769212200000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212260000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 3686.3, "quote_volume": 458.94648, "trades": 26, "taker_buy_volume": 3555.6, "taker_buy_quote": 442.67433}, {"ts": 1769212320000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 8170.0, "quote_volume": 1017.22666, "trades": 13, "taker_buy_volume": 616.6, "taker_buy_quote": 76.82836}, {"ts": 1769212380000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 1092.5, "quote_volume": 136.1255, "trades": 6, "taker_buy_volume": 1092.5, "taker_buy_quote": 136.1255}, {"ts": 1769212440000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 6327.2, "quote_volume": 788.96878, "trades": 15, "taker_buy_volume": 5996.6, "taker_buy_quote": 747.77602}, {"ts": 1769212500000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 15179.5, "quote_volume": 1892.88365, "trades": 17, "taker_buy_volume": 6365.0, "taker_buy_quote": 793.7155}, {"ts": 1769212560000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 644.0, "quote_volume": 80.3068, "trades": 3, "taker_buy_volume": 644.0, "taker_buy_quote": 80.3068}, {"ts": 1769212620000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 6319.9, "quote_volume": 787.54032, "trades": 31, "taker_buy_volume": 2755.6, "taker_buy_quote": 343.42854}, {"ts": 1769212680000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 132589.0, "quote_volume": 16517.24335, "trades": 43, "taker_buy_volume": 129727.5, "taker_buy_quote": 16160.9866}, {"ts": 1769212740000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 2142.4, "quote_volume": 266.7288, "trades": 16, "taker_buy_volume": 441.4, "taker_buy_quote": 54.99844}, {"ts": 1769212800000, "open": 0.1244, "high": 0.1246, "low": 0.1243, "close": 0.1246, "volume": 21232.3, "quote_volume": 2642.03752, "trades": 66, "taker_buy_volume": 12341.5, "taker_buy_quote": 1536.18675}, {"ts": 1769212860000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 10263.3, "quote_volume": 1277.99976, "trades": 13, "taker_buy_volume": 802.5, "taker_buy_quote": 99.9915}, {"ts": 1769212920000, "open": 0.1245, "high": 0.125, "low": 0.1245, "close": 0.125, "volume": 15513.3, "quote_volume": 1936.40363, "trades": 46, "taker_buy_volume": 15236.8, "taker_buy_quote": 1901.94243}, {"ts": 1769212980000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 4257.3, "quote_volume": 531.88301, "trades": 17, "taker_buy_volume": 724.0, "taker_buy_quote": 90.4356}, {"ts": 1769213040000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 6482.7, "quote_volume": 809.00916, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213100000, "open": 0.1248, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 13132.8, "quote_volume": 1637.61298, "trades": 33, "taker_buy_volume": 971.5, "taker_buy_quote": 121.2432}, {"ts": 1769213160000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 1226.3, "quote_volume": 152.67435, "trades": 5, "taker_buy_volume": 1226.3, "taker_buy_quote": 152.67435}, {"ts": 1769213220000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 2095.5, "quote_volume": 260.84558, "trades": 11, "taker_buy_volume": 441.7, "taker_buy_quote": 54.99165}, {"ts": 1769213280000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 39110.6, "quote_volume": 4872.61038, "trades": 38, "taker_buy_volume": 20607.5, "taker_buy_quote": 2567.13625}, {"ts": 1769213340000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 22566.3, "quote_volume": 2811.76098, "trades": 14, "taker_buy_volume": 9024.4, "taker_buy_quote": 1124.44024}, {"ts": 1769213400000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 11341.9, "quote_volume": 1411.95544, "trades": 23, "taker_buy_volume": 8097.8, "taker_buy_quote": 1008.1761}, {"ts": 1769213460000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 9505.1, "quote_volume": 1181.48393, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213520000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 5550.6, "quote_volume": 690.27263, "trades": 23, "taker_buy_volume": 4432.2, "taker_buy_quote": 551.23292}, {"ts": 1769213580000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 644.0, "quote_volume": 80.1136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213640000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 16145.0, "quote_volume": 2009.21631, "trades": 12, "taker_buy_volume": 7783.1, "taker_buy_quote": 968.99595}, {"ts": 1769213700000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 15921.1, "quote_volume": 1980.66516, "trades": 36, "taker_buy_volume": 6610.6, "taker_buy_quote": 822.43896}, {"ts": 1769213760000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 15584.0, "quote_volume": 1937.71864, "trades": 11, "taker_buy_volume": 7274.4, "taker_buy_quote": 904.93536}, {"ts": 1769213820000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 8995.7, "quote_volume": 1117.26594, "trades": 16, "taker_buy_volume": 1068.3, "taker_buy_quote": 132.68286}, {"ts": 1769213880000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 9099.0, "quote_volume": 1131.0057, "trades": 11, "taker_buy_volume": 9099.0, "taker_buy_quote": 1131.0057}, {"ts": 1769213940000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214000000, "open": 0.1244, "high": 0.1248, "low": 0.1244, "close": 0.1247, "volume": 58293.2, "quote_volume": 7252.98677, "trades": 62, "taker_buy_volume": 27219.3, "taker_buy_quote": 3386.97548}, {"ts": 1769214060000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 17303.3, "quote_volume": 2158.65575, "trades": 26, "taker_buy_volume": 17067.5, "taker_buy_quote": 2129.22791}, {"ts": 1769214120000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 19634.0, "quote_volume": 2453.0973, "trades": 35, "taker_buy_volume": 18107.2, "taker_buy_quote": 2262.39998}, {"ts": 1769214180000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 9595.2, "quote_volume": 1198.5552, "trades": 15, "taker_buy_volume": 133.1, "taker_buy_quote": 16.6327}, {"ts": 1769214240000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 1686.5, "quote_volume": 210.4704, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214300000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 176.1, "quote_volume": 21.96848, "trades": 2, "taker_buy_volume": 88.1, "taker_buy_quote": 10.99488}, {"ts": 1769214360000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 3500.0, "quote_volume": 436.45, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214420000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 852.3, "quote_volume": 106.36704, "trades": 3, "taker_buy_volume": 852.3, "taker_buy_quote": 106.36704}, {"ts": 1769214480000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 5562.3, "quote_volume": 693.23412, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214540000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 7342.9, "quote_volume": 914.19105, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214600000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 325880.2, "quote_volume": 40604.6722, "trades": 46, "taker_buy_volume": 323711.9, "taker_buy_quote": 40334.51002}, {"ts": 1769214660000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 5606.1, "quote_volume": 698.8716, "trades": 13, "taker_buy_volume": 3438.1, "taker_buy_quote": 428.7388}, {"ts": 1769214720000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 77.3, "quote_volume": 9.63931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214780000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214840000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 13476.8, "quote_volume": 1680.55696, "trades": 11, "taker_buy_volume": 4744.2, "taker_buy_quote": 591.60174}, {"ts": 1769214900000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 15681.7, "quote_volume": 1956.36416, "trades": 27, "taker_buy_volume": 10369.7, "taker_buy_quote": 1293.95776}, {"ts": 1769214960000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 1602.5, "quote_volume": 199.992, "trades": 3, "taker_buy_volume": 1602.5, "taker_buy_quote": 199.992}, {"ts": 1769215020000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 24252.8, "quote_volume": 3021.9326, "trades": 37, "taker_buy_volume": 5356.1, "taker_buy_quote": 666.83445}, {"ts": 1769215080000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 41062.8, "quote_volume": 5115.33058, "trades": 32, "taker_buy_volume": 31133.9, "taker_buy_quote": 3879.18253}, {"ts": 1769215140000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 17217.9, "quote_volume": 2144.41935, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215200000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 25057.3, "quote_volume": 3119.35367, "trades": 23, "taker_buy_volume": 10701.6, "taker_buy_quote": 1332.96562}, {"ts": 1769215260000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 12817.0, "quote_volume": 1593.91998, "trades": 28, "taker_buy_volume": 2022.3, "taker_buy_quote": 251.57412}, {"ts": 1769215320000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 8626.1, "quote_volume": 1072.4018, "trades": 16, "taker_buy_volume": 3369.8, "taker_buy_quote": 419.04371}, {"ts": 1769215380000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 15631.0, "quote_volume": 1944.4483, "trades": 18, "taker_buy_volume": 8990.2, "taker_buy_quote": 1118.38088}, {"ts": 1769215440000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 41592.1, "quote_volume": 5174.05724, "trades": 36, "taker_buy_volume": 30936.7, "taker_buy_quote": 3848.52548}, {"ts": 1769215500000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 27833.2, "quote_volume": 3460.6872, "trades": 22, "taker_buy_volume": 1499.9, "taker_buy_quote": 186.54735}, {"ts": 1769215560000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 20191.2, "quote_volume": 2507.75659, "trades": 6, "taker_buy_volume": 95.5, "taker_buy_quote": 11.87065}, {"ts": 1769215620000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 12224.0, "quote_volume": 1517.79027, "trades": 23, "taker_buy_volume": 5423.1, "taker_buy_quote": 673.54902}, {"ts": 1769215680000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 10835.7, "quote_volume": 1345.79394, "trades": 9, "taker_buy_volume": 8122.4, "taker_buy_quote": 1008.80208}, {"ts": 1769215740000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 2682.3, "quote_volume": 333.40106, "trades": 11, "taker_buy_volume": 2594.0, "taker_buy_quote": 322.4342}, {"ts": 1769215800000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 6154.5, "quote_volume": 766.02897, "trades": 24, "taker_buy_volume": 3304.0, "taker_buy_quote": 411.18346}, {"ts": 1769215860000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 2714.6, "quote_volume": 337.70402, "trades": 6, "taker_buy_volume": 77.8, "taker_buy_quote": 9.6861}, {"ts": 1769215920000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 5733.2, "quote_volume": 712.99521, "trades": 21, "taker_buy_volume": 1665.3, "taker_buy_quote": 207.05965}, {"ts": 1769215980000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 52824.7, "quote_volume": 6566.11021, "trades": 23, "taker_buy_volume": 24978.9, "taker_buy_quote": 3104.87727}, {"ts": 1769216040000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 1009.5, "quote_volume": 125.47058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216100000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 3878.8, "quote_volume": 481.74696, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216160000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 71646.7, "quote_volume": 8898.52014, "trades": 62, "taker_buy_volume": 50974.6, "taker_buy_quote": 6331.04532}, {"ts": 1769216220000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 2367.2, "quote_volume": 294.00624, "trades": 8, "taker_buy_volume": 1417.4, "taker_buy_quote": 176.04108}, {"ts": 1769216280000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 1178.5, "quote_volume": 146.25185, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216340000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 37675.6, "quote_volume": 4671.7744, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216400000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 3148.6, "quote_volume": 390.4264, "trades": 9, "taker_buy_volume": 3148.6, "taker_buy_quote": 390.4264}, {"ts": 1769216460000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 103387.1, "quote_volume": 12839.36306, "trades": 65, "taker_buy_volume": 33033.1, "taker_buy_quote": 4102.5546}, {"ts": 1769216520000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 20428.3, "quote_volume": 2539.23769, "trades": 21, "taker_buy_volume": 6791.7, "taker_buy_quote": 844.20831}, {"ts": 1769216580000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 9127.1, "quote_volume": 1134.5071, "trades": 12, "taker_buy_volume": 9041.5, "taker_buy_quote": 1123.86702}, {"ts": 1769216640000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 62176.9, "quote_volume": 7728.16627, "trades": 67, "taker_buy_volume": 56737.6, "taker_buy_quote": 7052.48368}, {"ts": 1769216700000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216760000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 23221.8, "quote_volume": 2881.242, "trades": 79, "taker_buy_volume": 10394.4, "taker_buy_quote": 1289.79668}, {"ts": 1769216820000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 32758.3, "quote_volume": 4060.98514, "trades": 41, "taker_buy_volume": 564.9, "taker_buy_quote": 69.99111}, {"ts": 1769216880000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 6578.5, "quote_volume": 814.64409, "trades": 17, "taker_buy_volume": 2257.9, "taker_buy_quote": 279.75381}, {"ts": 1769216940000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217000000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 36877.6, "quote_volume": 4569.03063, "trades": 37, "taker_buy_volume": 23089.3, "taker_buy_quote": 2860.76427}, {"ts": 1769217060000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 893.2, "quote_volume": 110.57816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217120000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 3441.7, "quote_volume": 426.08246, "trades": 16, "taker_buy_volume": 1435.3, "taker_buy_quote": 177.69014}, {"ts": 1769217180000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 30652.0, "quote_volume": 3788.71625, "trades": 59, "taker_buy_volume": 3906.1, "taker_buy_quote": 482.83518}, {"ts": 1769217240000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 10604.6, "quote_volume": 1312.36721, "trades": 31, "taker_buy_volume": 6678.6, "taker_buy_quote": 826.32841}, {"ts": 1769217300000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 4717.4, "quote_volume": 583.55126, "trades": 16, "taker_buy_volume": 88.8, "taker_buy_quote": 10.99344}, {"ts": 1769217360000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 3048.6, "quote_volume": 377.06248, "trades": 16, "taker_buy_volume": 2135.4, "taker_buy_quote": 264.14898}, {"ts": 1769217420000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 2653.0, "quote_volume": 328.58684, "trades": 15, "taker_buy_volume": 2653.0, "taker_buy_quote": 328.58684}, {"ts": 1769217480000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217540000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 3338.1, "quote_volume": 413.9244, "trades": 25, "taker_buy_volume": 1497.6, "taker_buy_quote": 185.7024}, {"ts": 1769217600000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 2313.9, "quote_volume": 286.57462, "trades": 13, "taker_buy_volume": 59.7, "taker_buy_quote": 7.39086}, {"ts": 1769217660000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 31493.7, "quote_volume": 3901.40658, "trades": 49, "taker_buy_volume": 6221.3, "taker_buy_quote": 770.31405}, {"ts": 1769217720000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 17034.3, "quote_volume": 2109.47011, "trades": 14, "taker_buy_volume": 1499.5, "taker_buy_quote": 185.78805}, {"ts": 1769217780000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 2188.5, "quote_volume": 271.12955, "trades": 15, "taker_buy_volume": 891.9, "taker_buy_quote": 110.51528}, {"ts": 1769217840000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 2331.2, "quote_volume": 288.60256, "trades": 15, "taker_buy_volume": 1475.4, "taker_buy_quote": 182.65452}, {"ts": 1769217900000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 2344.8, "quote_volume": 290.52072, "trades": 10, "taker_buy_volume": 2344.8, "taker_buy_quote": 290.52072}, {"ts": 1769217960000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 105.5, "quote_volume": 13.07548, "trades": 3, "taker_buy_volume": 40.3, "taker_buy_quote": 4.9972}, {"ts": 1769218020000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 2158.1, "quote_volume": 267.6044, "trades": 13, "taker_buy_volume": 2158.1, "taker_buy_quote": 267.6044}, {"ts": 1769218080000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 2482.8, "quote_volume": 308.10046, "trades": 4, "taker_buy_volume": 2332.6, "taker_buy_quote": 289.47566}, {"ts": 1769218140000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 6117.3, "quote_volume": 759.23414, "trades": 18, "taker_buy_volume": 6022.3, "taker_buy_quote": 747.44464}, {"ts": 1769218200000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 26418.0, "quote_volume": 3278.46495, "trades": 31, "taker_buy_volume": 21183.5, "taker_buy_quote": 2628.87235}, {"ts": 1769218260000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 16183.0, "quote_volume": 2008.52484, "trades": 18, "taker_buy_volume": 2145.4, "taker_buy_quote": 266.45868}, {"ts": 1769218320000, "open": 0.1241, "high": 0.1243, "low": 0.124, "close": 0.1242, "volume": 15987.1, "quote_volume": 1984.68821, "trades": 41, "taker_buy_volume": 11627.9, "taker_buy_quote": 1443.38462}, {"ts": 1769218380000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 11192.2, "quote_volume": 1388.36491, "trades": 42, "taker_buy_volume": 6087.4, "taker_buy_quote": 755.11059}, {"ts": 1769218440000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 10309.2, "quote_volume": 1279.47257, "trades": 29, "taker_buy_volume": 3936.7, "taker_buy_quote": 488.64532}, {"ts": 1769218500000, "open": 0.1241, "high": 0.1244, "low": 0.1241, "close": 0.1243, "volume": 36773.0, "quote_volume": 4569.18695, "trades": 43, "taker_buy_volume": 27857.8, "taker_buy_quote": 3461.02759}, {"ts": 1769218560000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 24254.8, "quote_volume": 3012.88129, "trades": 36, "taker_buy_volume": 19434.6, "taker_buy_quote": 2414.21245}, {"ts": 1769218620000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 13766.8, "quote_volume": 1709.96938, "trades": 19, "taker_buy_volume": 9450.6, "taker_buy_quote": 1173.89734}, {"ts": 1769218680000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 8204.1, "quote_volume": 1019.02407, "trades": 18, "taker_buy_volume": 4469.7, "taker_buy_quote": 555.28818}, {"ts": 1769218740000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 11052.8, "quote_volume": 1374.75085, "trades": 20, "taker_buy_volume": 10044.1, "taker_buy_quote": 1249.37443}, {"ts": 1769218800000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 46986.4, "quote_volume": 5849.29307, "trades": 23, "taker_buy_volume": 44778.4, "taker_buy_quote": 5574.61787}, {"ts": 1769218860000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1249, "volume": 68997.1, "quote_volume": 8607.70279, "trades": 99, "taker_buy_volume": 61808.9, "taker_buy_quote": 7711.33425}, {"ts": 1769218920000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 15335.9, "quote_volume": 1917.16664, "trades": 26, "taker_buy_volume": 5305.1, "taker_buy_quote": 663.31664}, {"ts": 1769218980000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 12991.2, "quote_volume": 1626.4736, "trades": 27, "taker_buy_volume": 11991.2, "taker_buy_quote": 1501.2736}, {"ts": 1769219040000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 9708.1, "quote_volume": 1216.41645, "trades": 18, "taker_buy_volume": 9386.9, "taker_buy_quote": 1176.17857}, {"ts": 1769219100000, "open": 0.1253, "high": 0.1254, "low": 0.1251, "close": 0.1253, "volume": 118517.5, "quote_volume": 14843.6407, "trades": 140, "taker_buy_volume": 51213.4, "taker_buy_quote": 6414.29987}, {"ts": 1769219160000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 37031.0, "quote_volume": 4645.76927, "trades": 65, "taker_buy_volume": 33521.7, "taker_buy_quote": 4206.05398}, {"ts": 1769219220000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 40386.3, "quote_volume": 5064.77834, "trades": 55, "taker_buy_volume": 2484.9, "taker_buy_quote": 311.75722}, {"ts": 1769219280000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 24328.8, "quote_volume": 3048.39864, "trades": 58, "taker_buy_volume": 19904.0, "taker_buy_quote": 2493.9712}, {"ts": 1769219340000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 2323.7, "quote_volume": 291.02518, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219400000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 20269.0, "quote_volume": 2537.5183, "trades": 30, "taker_buy_volume": 14115.5, "taker_buy_quote": 1767.2606}, {"ts": 1769219460000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 17386.3, "quote_volume": 2175.89516, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219520000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 5001.8, "quote_volume": 625.23695, "trades": 7, "taker_buy_volume": 119.5, "taker_buy_quote": 14.94945}, {"ts": 1769219580000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 4079.3, "quote_volume": 510.32043, "trades": 15, "taker_buy_volume": 1574.1, "taker_buy_quote": 196.91991}, {"ts": 1769219640000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 3067.2, "quote_volume": 383.40895, "trades": 13, "taker_buy_volume": 725.8, "taker_buy_quote": 90.73395}, {"ts": 1769219700000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219760000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 14174.8, "quote_volume": 1770.69805, "trades": 35, "taker_buy_volume": 4007.4, "taker_buy_quote": 500.74371}, {"ts": 1769219820000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 13771.1, "quote_volume": 1722.59155, "trades": 51, "taker_buy_volume": 1288.1, "taker_buy_quote": 161.14131}, {"ts": 1769219880000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 42284.2, "quote_volume": 5290.78801, "trades": 41, "taker_buy_volume": 31230.9, "taker_buy_quote": 3906.91485}, {"ts": 1769219940000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 41863.5, "quote_volume": 5246.32351, "trades": 70, "taker_buy_volume": 22034.2, "taker_buy_quote": 2761.71222}, {"ts": 1769220000000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 69786.8, "quote_volume": 8753.91656, "trades": 48, "taker_buy_volume": 64965.4, "taker_buy_quote": 8148.84436}, {"ts": 1769220060000, "open": 0.1256, "high": 0.1259, "low": 0.1255, "close": 0.1259, "volume": 111768.7, "quote_volume": 14049.16277, "trades": 94, "taker_buy_volume": 98861.2, "taker_buy_quote": 12427.08571}, {"ts": 1769220120000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 24313.1, "quote_volume": 3061.01058, "trades": 37, "taker_buy_volume": 14924.7, "taker_buy_quote": 1879.03163}, {"ts": 1769220180000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 473984.7, "quote_volume": 59693.52906, "trades": 116, "taker_buy_volume": 360206.3, "taker_buy_quote": 45359.64727}, {"ts": 1769220240000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 121617.8, "quote_volume": 15322.6765, "trades": 118, "taker_buy_volume": 25587.5, "taker_buy_quote": 3222.3386}, {"ts": 1769220300000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 22631.4, "quote_volume": 2850.8766, "trades": 45, "taker_buy_volume": 21088.8, "taker_buy_quote": 2656.66326}, {"ts": 1769220360000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 55024.4, "quote_volume": 6942.03283, "trades": 54, "taker_buy_volume": 20518.1, "taker_buy_quote": 2588.36485}, {"ts": 1769220420000, "open": 0.1263, "high": 0.1263, "low": 0.126, "close": 0.126, "volume": 45594.8, "quote_volume": 5749.50203, "trades": 39, "taker_buy_volume": 31202.0, "taker_buy_quote": 3934.6132}, {"ts": 1769220480000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 9527.7, "quote_volume": 1202.2903, "trades": 22, "taker_buy_volume": 2133.9, "taker_buy_quote": 269.20072}, {"ts": 1769220540000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 87.0, "quote_volume": 10.9707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220600000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 11994.6, "quote_volume": 1511.68779, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220660000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 4025.0, "quote_volume": 506.7475, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220720000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 57082.6, "quote_volume": 7178.87853, "trades": 60, "taker_buy_volume": 18309.0, "taker_buy_quote": 2303.05176}, {"ts": 1769220780000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 11656.1, "quote_volume": 1465.21437, "trades": 28, "taker_buy_volume": 11656.1, "taker_buy_quote": 1465.21437}, {"ts": 1769220840000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 1828.9, "quote_volume": 229.94422, "trades": 5, "taker_buy_volume": 514.9, "taker_buy_quote": 64.77442}, {"ts": 1769220900000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 24662.1, "quote_volume": 3103.51609, "trades": 34, "taker_buy_volume": 15529.7, "taker_buy_quote": 1953.89625}, {"ts": 1769220960000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 4720.3, "quote_volume": 594.65232, "trades": 17, "taker_buy_volume": 4640.9, "taker_buy_quote": 584.65586}, {"ts": 1769221020000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 2818.6, "quote_volume": 355.32983, "trades": 19, "taker_buy_volume": 1862.3, "taker_buy_quote": 234.83603}, {"ts": 1769221080000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 67844.2, "quote_volume": 8554.60849, "trades": 32, "taker_buy_volume": 3995.0, "taker_buy_quote": 503.7695}, {"ts": 1769221140000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 83.7, "quote_volume": 10.5462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221200000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 52098.0, "quote_volume": 6569.47114, "trades": 30, "taker_buy_volume": 41016.2, "taker_buy_quote": 5172.14996}, {"ts": 1769221260000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 294.9, "quote_volume": 37.17501, "trades": 3, "taker_buy_volume": 176.1, "taker_buy_quote": 22.20621}, {"ts": 1769221320000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 23294.5, "quote_volume": 2937.43645, "trades": 7, "taker_buy_volume": 23294.5, "taker_buy_quote": 2937.43645}, {"ts": 1769221380000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 7574.7, "quote_volume": 955.15566, "trades": 17, "taker_buy_volume": 7355.3, "taker_buy_quote": 927.50333}, {"ts": 1769221440000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 69916.6, "quote_volume": 8831.10411, "trades": 65, "taker_buy_volume": 31531.3, "taker_buy_quote": 3982.23706}, {"ts": 1769221500000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 5690.8, "quote_volume": 719.32534, "trades": 12, "taker_buy_volume": 4654.0, "taker_buy_quote": 588.27382}, {"ts": 1769221560000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 2903.5, "quote_volume": 367.0024, "trades": 15, "taker_buy_volume": 1969.2, "taker_buy_quote": 248.90688}, {"ts": 1769221620000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 75461.6, "quote_volume": 9538.3695, "trades": 41, "taker_buy_volume": 64209.0, "taker_buy_quote": 8116.09016}, {"ts": 1769221680000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 2668.5, "quote_volume": 336.99117, "trades": 16, "taker_buy_volume": 403.8, "taker_buy_quote": 50.99994}, {"ts": 1769221740000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 43257.0, "quote_volume": 5463.82506, "trades": 32, "taker_buy_volume": 42598.9, "taker_buy_quote": 5380.70703}, {"ts": 1769221800000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 4093.6, "quote_volume": 516.94092, "trades": 21, "taker_buy_volume": 1812.5, "taker_buy_quote": 228.91875}, {"ts": 1769221860000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 36374.2, "quote_volume": 4587.49421, "trades": 66, "taker_buy_volume": 20503.2, "taker_buy_quote": 2585.53617}, {"ts": 1769221920000, "open": 0.126, "high": 0.1261, "low": 0.1258, "close": 0.1259, "volume": 107484.5, "quote_volume": 13541.07885, "trades": 77, "taker_buy_volume": 33514.0, "taker_buy_quote": 4222.64219}, {"ts": 1769221980000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 4077.1, "quote_volume": 513.35197, "trades": 27, "taker_buy_volume": 1911.9, "taker_buy_quote": 240.83043}, {"ts": 1769222040000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 12921.3, "quote_volume": 1626.50408, "trades": 30, "taker_buy_volume": 3169.8, "taker_buy_quote": 399.07782}, {"ts": 1769222100000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 1800.2, "quote_volume": 226.5552, "trades": 6, "taker_buy_volume": 900.4, "taker_buy_quote": 113.36036}, {"ts": 1769222160000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 39399.8, "quote_volume": 4963.78933, "trades": 58, "taker_buy_volume": 15820.0, "taker_buy_quote": 1992.82514}, {"ts": 1769222220000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 4899.1, "quote_volume": 617.25039, "trades": 21, "taker_buy_volume": 1022.3, "taker_buy_quote": 128.82255}, {"ts": 1769222280000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 19683.0, "quote_volume": 2478.31828, "trades": 17, "taker_buy_volume": 1461.3, "taker_buy_quote": 184.1238}, {"ts": 1769222340000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 5538.3, "quote_volume": 698.7682, "trades": 35, "taker_buy_volume": 3857.5, "taker_buy_quote": 486.65124}, {"ts": 1769222400000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 8125.7, "quote_volume": 1025.32061, "trades": 18, "taker_buy_volume": 1739.9, "taker_buy_quote": 219.59093}, {"ts": 1769222460000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 1834.0, "quote_volume": 231.34662, "trades": 8, "taker_buy_volume": 792.2, "taker_buy_quote": 99.97564}, {"ts": 1769222520000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 4908.4, "quote_volume": 619.00933, "trades": 28, "taker_buy_volume": 2455.4, "taker_buy_quote": 309.79218}, {"ts": 1769222580000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 3008.9, "quote_volume": 379.42229, "trades": 9, "taker_buy_volume": 3008.9, "taker_buy_quote": 379.42229}, {"ts": 1769222640000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 32365.7, "quote_volume": 4081.36335, "trades": 28, "taker_buy_volume": 30781.2, "taker_buy_quote": 3881.5579}, {"ts": 1769222700000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 1361.0, "quote_volume": 171.6861, "trades": 10, "taker_buy_volume": 640.0, "taker_buy_quote": 80.768}, {"ts": 1769222760000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 16238.2, "quote_volume": 2049.1032, "trades": 35, "taker_buy_volume": 4294.9, "taker_buy_quote": 541.91042}, {"ts": 1769222820000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 393.3, "quote_volume": 49.62277, "trades": 5, "taker_buy_volume": 276.4, "taker_buy_quote": 34.88168}, {"ts": 1769222880000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 11995.7, "quote_volume": 1512.08176, "trades": 20, "taker_buy_volume": 5628.2, "taker_buy_quote": 709.71602}, {"ts": 1769222940000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 49160.9, "quote_volume": 6194.32673, "trades": 24, "taker_buy_volume": 8320.2, "taker_buy_quote": 1048.39853}, {"ts": 1769223000000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 27575.9, "quote_volume": 3474.51975, "trades": 23, "taker_buy_volume": 602.4, "taker_buy_quote": 75.9024}, {"ts": 1769223060000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 5788.6, "quote_volume": 729.54398, "trades": 19, "taker_buy_volume": 4073.2, "taker_buy_quote": 513.48493}, {"ts": 1769223120000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 7991.5, "quote_volume": 1006.89682, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223180000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 36665.6, "quote_volume": 4619.8656, "trades": 23, "taker_buy_volume": 23716.9, "taker_buy_quote": 2988.3294}, {"ts": 1769223240000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 23574.1, "quote_volume": 2970.3366, "trades": 39, "taker_buy_volume": 14278.6, "taker_buy_quote": 1799.1036}, {"ts": 1769223300000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 11996.5, "quote_volume": 1511.52454, "trades": 18, "taker_buy_volume": 1241.8, "taker_buy_quote": 156.51162}, {"ts": 1769223360000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 11564.1, "quote_volume": 1456.9938, "trades": 18, "taker_buy_volume": 6060.4, "taker_buy_quote": 763.6104}, {"ts": 1769223420000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 6062.4, "quote_volume": 763.74908, "trades": 18, "taker_buy_volume": 4929.2, "taker_buy_quote": 621.0792}, {"ts": 1769223480000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 22710.1, "quote_volume": 2861.49071, "trades": 16, "taker_buy_volume": 21478.8, "taker_buy_quote": 2706.34691}, {"ts": 1769223540000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 6849.8, "quote_volume": 863.75978, "trades": 12, "taker_buy_volume": 6849.8, "taker_buy_quote": 863.75978}, {"ts": 1769223600000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 8203.4, "quote_volume": 1033.76678, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223660000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 19968.2, "quote_volume": 2515.32424, "trades": 33, "taker_buy_volume": 13278.6, "taker_buy_quote": 1673.1036}, {"ts": 1769223720000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 15228.2, "quote_volume": 1920.35011, "trades": 32, "taker_buy_volume": 13136.9, "taker_buy_quote": 1656.72368}, {"ts": 1769223780000, "open": 0.1261, "high": 0.1265, "low": 0.1261, "close": 0.1265, "volume": 20558.2, "quote_volume": 2598.07004, "trades": 53, "taker_buy_volume": 14996.1, "taker_buy_quote": 1895.41587}, {"ts": 1769223840000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 8103.0, "quote_volume": 1024.58356, "trades": 24, "taker_buy_volume": 2204.3, "taker_buy_quote": 278.84395}, {"ts": 1769223900000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 15409.7, "quote_volume": 1949.16171, "trades": 32, "taker_buy_volume": 1294.8, "taker_buy_quote": 163.83248}, {"ts": 1769223960000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 27694.8, "quote_volume": 3506.05835, "trades": 37, "taker_buy_volume": 14674.0, "taker_buy_quote": 1857.73629}, {"ts": 1769224020000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 5185.5, "quote_volume": 656.92302, "trades": 25, "taker_buy_volume": 2796.5, "taker_buy_quote": 354.43672}, {"ts": 1769224080000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 8977.0, "quote_volume": 1137.09729, "trades": 17, "taker_buy_volume": 4025.3, "taker_buy_quote": 510.00551}, {"ts": 1769224140000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224200000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 9960.6, "quote_volume": 1261.01196, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224260000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 9078.6, "quote_volume": 1149.34344, "trades": 11, "taker_buy_volume": 8907.5, "taker_buy_quote": 1127.6895}, {"ts": 1769224320000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 11624.0, "quote_volume": 1471.57857, "trades": 18, "taker_buy_volume": 285.3, "taker_buy_quote": 36.11898}, {"ts": 1769224380000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 11179.9, "quote_volume": 1415.2077, "trades": 16, "taker_buy_volume": 8682.7, "taker_buy_quote": 1099.27086}, {"ts": 1769224440000, "open": 0.1267, "high": 0.1275, "low": 0.1267, "close": 0.1273, "volume": 764622.8, "quote_volume": 97297.61592, "trades": 302, "taker_buy_volume": 585524.8, "taker_buy_quote": 74488.3228}, {"ts": 1769224500000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 49877.7, "quote_volume": 6359.02823, "trades": 42, "taker_buy_volume": 17040.2, "taker_buy_quote": 2172.48023}, {"ts": 1769224560000, "open": 0.1274, "high": 0.1274, "low": 0.1271, "close": 0.1272, "volume": 77790.6, "quote_volume": 9895.93634, "trades": 72, "taker_buy_volume": 31382.0, "taker_buy_quote": 3991.7904}, {"ts": 1769224620000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 4956.3, "quote_volume": 630.84986, "trades": 6, "taker_buy_volume": 4085.0, "taker_buy_quote": 520.0205}, {"ts": 1769224680000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 7729.3, "quote_volume": 983.42642, "trades": 23, "taker_buy_volume": 2594.6, "taker_buy_quote": 330.29258}, {"ts": 1769224740000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 6986.8, "quote_volume": 889.96646, "trades": 22, "taker_buy_volume": 1995.4, "taker_buy_quote": 254.2621}, {"ts": 1769224800000, "open": 0.1275, "high": 0.1278, "low": 0.1275, "close": 0.1275, "volume": 405038.6, "quote_volume": 51719.97599, "trades": 155, "taker_buy_volume": 340397.4, "taker_buy_quote": 43472.27819}, {"ts": 1769224860000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 5650.0, "quote_volume": 720.33723, "trades": 21, "taker_buy_volume": 119.0, "taker_buy_quote": 15.1844}, {"ts": 1769224920000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 64854.7, "quote_volume": 8268.35893, "trades": 73, "taker_buy_volume": 53501.1, "taker_buy_quote": 6820.93807}, {"ts": 1769224980000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 3206.5, "quote_volume": 408.9494, "trades": 10, "taker_buy_volume": 1206.5, "taker_buy_quote": 153.9494}, {"ts": 1769225040000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 2798.6, "quote_volume": 357.14129, "trades": 4, "taker_buy_volume": 399.3, "taker_buy_quote": 50.99061}, {"ts": 1769225100000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 25177.4, "quote_volume": 3212.67617, "trades": 28, "taker_buy_volume": 23240.6, "taker_buy_quote": 2965.54049}, {"ts": 1769225160000, "open": 0.1277, "high": 0.1278, "low": 0.1274, "close": 0.1274, "volume": 46383.8, "quote_volume": 5924.91457, "trades": 89, "taker_buy_volume": 9023.2, "taker_buy_quote": 1152.89566}, {"ts": 1769225220000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 201174.8, "quote_volume": 25643.85906, "trades": 101, "taker_buy_volume": 116977.0, "taker_buy_quote": 14914.19099}, {"ts": 1769225280000, "open": 0.1275, "high": 0.1278, "low": 0.1275, "close": 0.1276, "volume": 31474.2, "quote_volume": 4015.73316, "trades": 59, "taker_buy_volume": 17805.0, "taker_buy_quote": 2272.14997}, {"ts": 1769225340000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 120474.8, "quote_volume": 15405.03773, "trades": 46, "taker_buy_volume": 101464.4, "taker_buy_quote": 12976.29772}, {"ts": 1769225400000, "open": 0.1279, "high": 0.1279, "low": 0.1276, "close": 0.1276, "volume": 71248.7, "quote_volume": 9104.40356, "trades": 76, "taker_buy_volume": 56369.7, "taker_buy_quote": 7204.06046}, {"ts": 1769225460000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 33709.2, "quote_volume": 4301.0296, "trades": 49, "taker_buy_volume": 28794.5, "taker_buy_quote": 3674.1782}, {"ts": 1769225520000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 70429.6, "quote_volume": 8972.15338, "trades": 50, "taker_buy_volume": 52017.6, "taker_buy_quote": 6627.04224}, {"ts": 1769225580000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 10916.2, "quote_volume": 1390.87187, "trades": 14, "taker_buy_volume": 8837.5, "taker_buy_quote": 1126.04549}, {"ts": 1769225640000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 7063.0, "quote_volume": 899.24604, "trades": 18, "taker_buy_volume": 81.9, "taker_buy_quote": 10.44225}, {"ts": 1769225700000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 73603.3, "quote_volume": 9362.39309, "trades": 42, "taker_buy_volume": 533.3, "taker_buy_quote": 67.88909}, {"ts": 1769225760000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 9541.7, "quote_volume": 1214.92626, "trades": 32, "taker_buy_volume": 6863.3, "taker_buy_quote": 873.96594}, {"ts": 1769225820000, "open": 0.1274, "high": 0.1274, "low": 0.1269, "close": 0.1269, "volume": 212074.7, "quote_volume": 26933.8676, "trades": 138, "taker_buy_volume": 23517.1, "taker_buy_quote": 2988.56178}, {"ts": 1769225880000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 70737.4, "quote_volume": 8989.28908, "trades": 51, "taker_buy_volume": 64181.7, "taker_buy_quote": 8156.05961}, {"ts": 1769225940000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 33583.8, "quote_volume": 4274.69345, "trades": 61, "taker_buy_volume": 19980.4, "taker_buy_quote": 2542.06761}, {"ts": 1769226000000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 18964.3, "quote_volume": 2414.35234, "trades": 21, "taker_buy_volume": 886.1, "taker_buy_quote": 112.88914}, {"ts": 1769226060000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 48968.0, "quote_volume": 6225.41372, "trades": 42, "taker_buy_volume": 16597.6, "taker_buy_quote": 2110.28931}, {"ts": 1769226120000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 760.2, "quote_volume": 96.66937, "trades": 5, "taker_buy_volume": 479.5, "taker_buy_quote": 60.9924}, {"ts": 1769226180000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 1080.3, "quote_volume": 137.31925, "trades": 5, "taker_buy_volume": 131.2, "taker_buy_quote": 16.68864}, {"ts": 1769226240000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 8564.0, "quote_volume": 1089.75623, "trades": 24, "taker_buy_volume": 7516.9, "taker_buy_quote": 956.66982}, {"ts": 1769226300000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 22959.4, "quote_volume": 2922.00869, "trades": 18, "taker_buy_volume": 4944.2, "taker_buy_quote": 629.39666}, {"ts": 1769226360000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 12484.0, "quote_volume": 1588.90311, "trades": 27, "taker_buy_volume": 8993.3, "taker_buy_quote": 1144.87438}, {"ts": 1769226420000, "open": 0.1273, "high": 0.1276, "low": 0.1273, "close": 0.1274, "volume": 70222.5, "quote_volume": 8953.54495, "trades": 60, "taker_buy_volume": 33056.7, "taker_buy_quote": 4214.98649}, {"ts": 1769226480000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 8911.5, "quote_volume": 1135.32176, "trades": 21, "taker_buy_volume": 228.9, "taker_buy_quote": 29.18475}, {"ts": 1769226540000, "open": 0.1273, "high": 0.1273, "low": 0.127, "close": 0.127, "volume": 15821.6, "quote_volume": 2010.35191, "trades": 37, "taker_buy_volume": 4317.3, "taker_buy_quote": 548.2971}, {"ts": 1769226600000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 157018.1, "quote_volume": 19943.06577, "trades": 81, "taker_buy_volume": 57070.8, "taker_buy_quote": 7250.23833}, {"ts": 1769226660000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 41394.4, "quote_volume": 5258.94867, "trades": 35, "taker_buy_volume": 22350.1, "taker_buy_quote": 2839.42478}, {"ts": 1769226720000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 41853.9, "quote_volume": 5319.11213, "trades": 25, "taker_buy_volume": 36668.3, "taker_buy_quote": 4660.54093}, {"ts": 1769226780000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 2732.9, "quote_volume": 347.08451, "trades": 14, "taker_buy_volume": 62.1, "taker_buy_quote": 7.89291}, {"ts": 1769226840000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 3174.4, "quote_volume": 402.83136, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226900000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 41859.6, "quote_volume": 5314.59169, "trades": 38, "taker_buy_volume": 26084.5, "taker_buy_quote": 3312.7315}, {"ts": 1769226960000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 67348.2, "quote_volume": 8547.25624, "trades": 42, "taker_buy_volume": 56018.8, "taker_buy_quote": 7109.55538}, {"ts": 1769227020000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 314.6, "quote_volume": 39.96993, "trades": 2, "taker_buy_volume": 157.3, "taker_buy_quote": 19.99283}, {"ts": 1769227080000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 86.5, "quote_volume": 10.99415, "trades": 1, "taker_buy_volume": 86.5, "taker_buy_quote": 10.99415}, {"ts": 1769227140000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 37660.6, "quote_volume": 4786.31915, "trades": 45, "taker_buy_volume": 7342.4, "taker_buy_quote": 933.58056}, {"ts": 1769227200000, "open": 0.1271, "high": 0.1272, "low": 0.1269, "close": 0.127, "volume": 21826.9, "quote_volume": 2772.60063, "trades": 56, "taker_buy_volume": 10660.7, "taker_buy_quote": 1354.42118}, {"ts": 1769227260000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 5414.3, "quote_volume": 687.6161, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227320000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 59949.3, "quote_volume": 7601.94564, "trades": 70, "taker_buy_volume": 25244.2, "taker_buy_quote": 3201.14409}, {"ts": 1769227380000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 19234.7, "quote_volume": 2438.95996, "trades": 17, "taker_buy_volume": 18111.6, "taker_buy_quote": 2296.55088}, {"ts": 1769227440000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 2002.9, "quote_volume": 253.97166, "trades": 6, "taker_buy_volume": 39.4, "taker_buy_quote": 4.99986}, {"ts": 1769227500000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 1027.3, "quote_volume": 130.32103, "trades": 6, "taker_buy_volume": 593.9, "taker_buy_quote": 75.36591}, {"ts": 1769227560000, "open": 0.1268, "high": 0.1268, "low": 0.1263, "close": 0.1264, "volume": 387470.4, "quote_volume": 49008.58845, "trades": 203, "taker_buy_volume": 148550.5, "taker_buy_quote": 18785.365}, {"ts": 1769227620000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 46736.5, "quote_volume": 5906.46875, "trades": 24, "taker_buy_volume": 2641.6, "taker_buy_quote": 333.89824}, {"ts": 1769227680000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 41862.9, "quote_volume": 5291.2726, "trades": 24, "taker_buy_volume": 39571.0, "taker_buy_quote": 5001.7744}, {"ts": 1769227740000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 1286.7, "quote_volume": 162.71401, "trades": 9, "taker_buy_volume": 751.3, "taker_buy_quote": 95.03945}, {"ts": 1769227800000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 1385.2, "quote_volume": 175.23476, "trades": 11, "taker_buy_volume": 1296.2, "taker_buy_quote": 163.97626}, {"ts": 1769227860000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227920000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 23733.0, "quote_volume": 3002.18954, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227980000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 67988.9, "quote_volume": 8593.8051, "trades": 47, "taker_buy_volume": 3138.5, "taker_buy_quote": 396.71454}, {"ts": 1769228040000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228100000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 33205.1, "quote_volume": 4197.12464, "trades": 33, "taker_buy_volume": 4247.8, "taker_buy_quote": 536.92192}, {"ts": 1769228160000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 13396.0, "quote_volume": 1691.9148, "trades": 37, "taker_buy_volume": 5207.2, "taker_buy_quote": 657.66936}, {"ts": 1769228220000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 22402.0, "quote_volume": 2831.79095, "trades": 52, "taker_buy_volume": 11994.8, "taker_buy_quote": 1516.27416}, {"ts": 1769228280000, "open": 0.1266, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 11664.2, "quote_volume": 1475.20848, "trades": 37, "taker_buy_volume": 1400.3, "taker_buy_quote": 177.02374}, {"ts": 1769228340000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 7343.4, "quote_volume": 927.60062, "trades": 20, "taker_buy_volume": 612.8, "taker_buy_quote": 77.42034}, {"ts": 1769228400000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 7817.0, "quote_volume": 987.55831, "trades": 13, "taker_buy_volume": 7726.9, "taker_buy_quote": 976.18769}, {"ts": 1769228460000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 15822.1, "quote_volume": 1997.39703, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228520000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 2470.5, "quote_volume": 311.9006, "trades": 17, "taker_buy_volume": 2470.5, "taker_buy_quote": 311.9006}, {"ts": 1769228580000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 205.3, "quote_volume": 25.93966, "trades": 4, "taker_buy_volume": 102.7, "taker_buy_quote": 12.98128}, {"ts": 1769228640000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 5881.9, "quote_volume": 742.88397, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228700000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 128540.5, "quote_volume": 16208.77824, "trades": 107, "taker_buy_volume": 85715.6, "taker_buy_quote": 10808.63104}, {"ts": 1769228760000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 27587.5, "quote_volume": 3476.025, "trades": 45, "taker_buy_volume": 18456.8, "taker_buy_quote": 2325.5568}, {"ts": 1769228820000, "open": 0.1259, "high": 0.1259, "low": 0.1255, "close": 0.1256, "volume": 356725.8, "quote_volume": 44798.96545, "trades": 96, "taker_buy_volume": 49996.6, "taker_buy_quote": 6275.47383}, {"ts": 1769228880000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 4288.4, "quote_volume": 538.80889, "trades": 27, "taker_buy_volume": 4200.9, "taker_buy_quote": 527.81889}, {"ts": 1769228940000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 197.8, "quote_volume": 24.86346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229000000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 4500.2, "quote_volume": 566.16559, "trades": 27, "taker_buy_volume": 2784.2, "taker_buy_quote": 350.29279}, {"ts": 1769229060000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 4064.0, "quote_volume": 511.2512, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229120000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229180000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 60886.2, "quote_volume": 7660.81162, "trades": 40, "taker_buy_volume": 19833.9, "taker_buy_quote": 2496.5417}, {"ts": 1769229240000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 1302.5, "quote_volume": 163.99248, "trades": 10, "taker_buy_volume": 1106.1, "taker_buy_quote": 139.27168}, {"ts": 1769229300000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 51826.4, "quote_volume": 6525.19518, "trades": 34, "taker_buy_volume": 38854.5, "taker_buy_quote": 4892.01553}, {"ts": 1769229360000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 9098.8, "quote_volume": 1146.44404, "trades": 9, "taker_buy_volume": 47.6, "taker_buy_quote": 5.9976}, {"ts": 1769229420000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 2287.2, "quote_volume": 287.95016, "trades": 18, "taker_buy_volume": 334.1, "taker_buy_quote": 42.07136}, {"ts": 1769229480000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 6249.5, "quote_volume": 786.81811, "trades": 13, "taker_buy_volume": 6162.2, "taker_buy_quote": 775.82704}, {"ts": 1769229540000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 96881.1, "quote_volume": 12207.0186, "trades": 44, "taker_buy_volume": 9468.0, "taker_buy_quote": 1192.968}, {"ts": 1769229600000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 10682.7, "quote_volume": 1344.44032, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229660000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 6604.0, "quote_volume": 830.99189, "trades": 15, "taker_buy_volume": 2086.9, "taker_buy_quote": 262.74071}, {"ts": 1769229720000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 18781.0, "quote_volume": 2362.6498, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229780000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 105140.8, "quote_volume": 13226.71264, "trades": 16, "taker_buy_volume": 105140.8, "taker_buy_quote": 13226.71264}, {"ts": 1769229840000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 14022.1, "quote_volume": 1765.38239, "trades": 14, "taker_buy_volume": 3166.3, "taker_buy_quote": 398.63717}, {"ts": 1769229900000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 739.2, "quote_volume": 92.99612, "trades": 4, "taker_buy_volume": 47.6, "taker_buy_quote": 5.99284}, {"ts": 1769229960000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 4540.4, "quote_volume": 571.63636, "trades": 9, "taker_buy_volume": 4540.4, "taker_buy_quote": 571.63636}, {"ts": 1769230020000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 5084.5, "quote_volume": 640.13168, "trades": 12, "taker_buy_volume": 68.7, "taker_buy_quote": 8.64933}, {"ts": 1769230080000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 90.0, "quote_volume": 11.322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230140000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230200000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 29012.4, "quote_volume": 3652.61752, "trades": 17, "taker_buy_volume": 28488.8, "taker_buy_quote": 3586.73992}, {"ts": 1769230260000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 15196.5, "quote_volume": 1913.16833, "trades": 19, "taker_buy_volume": 1480.4, "taker_buy_quote": 186.38236}, {"ts": 1769230320000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 34086.7, "quote_volume": 4290.48505, "trades": 23, "taker_buy_volume": 10499.1, "taker_buy_quote": 1321.83669}, {"ts": 1769230380000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 18442.6, "quote_volume": 2321.80103, "trades": 17, "taker_buy_volume": 1286.8, "taker_buy_quote": 162.00812}, {"ts": 1769230440000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 56672.4, "quote_volume": 7129.40046, "trades": 19, "taker_buy_volume": 32360.9, "taker_buy_quote": 4071.01376}, {"ts": 1769230500000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 1720.2, "quote_volume": 216.56001, "trades": 4, "taker_buy_volume": 1588.5, "taker_buy_quote": 199.99215}, {"ts": 1769230560000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 208.8, "quote_volume": 26.27991, "trades": 3, "taker_buy_volume": 128.7, "taker_buy_quote": 16.20333}, {"ts": 1769230620000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 83142.9, "quote_volume": 10467.59266, "trades": 22, "taker_buy_volume": 82158.4, "taker_buy_quote": 10343.74256}, {"ts": 1769230680000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 31145.3, "quote_volume": 3919.68481, "trades": 49, "taker_buy_volume": 13200.8, "taker_buy_quote": 1661.13021}, {"ts": 1769230740000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 16658.6, "quote_volume": 2095.13685, "trades": 46, "taker_buy_volume": 12755.2, "taker_buy_quote": 1604.45077}, {"ts": 1769230800000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 11367.3, "quote_volume": 1430.00634, "trades": 16, "taker_buy_volume": 95.3, "taker_buy_quote": 11.98874}, {"ts": 1769230860000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 1763.7, "quote_volume": 221.78454, "trades": 6, "taker_buy_volume": 874.5, "taker_buy_quote": 110.0121}, {"ts": 1769230920000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230980000, "open": 0.1258, "high": 0.1258, "low": 0.1255, "close": 0.1256, "volume": 9532.6, "quote_volume": 1197.86161, "trades": 50, "taker_buy_volume": 2060.1, "taker_buy_quote": 258.83077}, {"ts": 1769231040000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 10344.3, "quote_volume": 1298.94, "trades": 31, "taker_buy_volume": 202.3, "taker_buy_quote": 25.40888}, {"ts": 1769231100000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 18026.5, "quote_volume": 2260.5231, "trades": 27, "taker_buy_volume": 55.0, "taker_buy_quote": 6.897}, {"ts": 1769231160000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 15412.2, "quote_volume": 1932.73082, "trades": 36, "taker_buy_volume": 14314.8, "taker_buy_quote": 1795.11686}, {"ts": 1769231220000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 440.7, "quote_volume": 55.28237, "trades": 7, "taker_buy_volume": 185.9, "taker_buy_quote": 23.33045}, {"ts": 1769231280000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 17112.4, "quote_volume": 2145.91756, "trades": 30, "taker_buy_volume": 10067.9, "taker_buy_quote": 1262.56181}, {"ts": 1769231340000, "open": 0.1254, "high": 0.1254, "low": 0.125, "close": 0.1251, "volume": 115620.1, "quote_volume": 14476.14424, "trades": 128, "taker_buy_volume": 11012.7, "taker_buy_quote": 1379.48803}, {"ts": 1769231400000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 7166.4, "quote_volume": 896.50864, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231460000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 13218.6, "quote_volume": 1653.15969, "trades": 54, "taker_buy_volume": 5937.8, "taker_buy_quote": 743.01872}, {"ts": 1769231520000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 33973.8, "quote_volume": 4251.92949, "trades": 47, "taker_buy_volume": 8015.4, "taker_buy_quote": 1003.50948}, {"ts": 1769231580000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 3444.2, "quote_volume": 430.86942, "trades": 23, "taker_buy_volume": 1361.1, "taker_buy_quote": 170.27361}, {"ts": 1769231640000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 2823.3, "quote_volume": 353.05334, "trades": 17, "taker_buy_volume": 263.1, "taker_buy_quote": 32.91381}, {"ts": 1769231700000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 33947.6, "quote_volume": 4249.67707, "trades": 60, "taker_buy_volume": 14571.7, "taker_buy_quote": 1824.26991}, {"ts": 1769231760000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 19672.6, "quote_volume": 2461.03348, "trades": 32, "taker_buy_volume": 1980.8, "taker_buy_quote": 247.79808}, {"ts": 1769231820000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 21284.3, "quote_volume": 2662.67441, "trades": 32, "taker_buy_volume": 19836.4, "taker_buy_quote": 2481.54212}, {"ts": 1769231880000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 5985.8, "quote_volume": 749.41339, "trades": 13, "taker_buy_volume": 5817.6, "taker_buy_quote": 728.36352}, {"ts": 1769231940000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 5986.5, "quote_volume": 749.51857, "trades": 21, "taker_buy_volume": 503.5, "taker_buy_quote": 63.04697}, {"ts": 1769232000000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 34693.5, "quote_volume": 4341.58202, "trades": 23, "taker_buy_volume": 4713.6, "taker_buy_quote": 590.14272}, {"ts": 1769232060000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 17129.4, "quote_volume": 2142.89433, "trades": 21, "taker_buy_volume": 3981.7, "taker_buy_quote": 498.12665}, {"ts": 1769232120000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 4477.3, "quote_volume": 560.51757, "trades": 9, "taker_buy_volume": 4477.3, "taker_buy_quote": 560.51757}, {"ts": 1769232180000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 33314.3, "quote_volume": 4170.93811, "trades": 25, "taker_buy_volume": 22306.1, "taker_buy_quote": 2792.72372}, {"ts": 1769232240000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 2455.1, "quote_volume": 307.57765, "trades": 28, "taker_buy_volume": 2051.5, "taker_buy_quote": 257.00657}, {"ts": 1769232300000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 11387.8, "quote_volume": 1426.9249, "trades": 20, "taker_buy_volume": 10972.1, "taker_buy_quote": 1374.83769}, {"ts": 1769232360000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 10570.1, "quote_volume": 1324.43353, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232420000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 2551.3, "quote_volume": 319.65608, "trades": 11, "taker_buy_volume": 2333.2, "taker_buy_quote": 292.34996}, {"ts": 1769232480000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 24808.2, "quote_volume": 3106.03036, "trades": 61, "taker_buy_volume": 19531.5, "taker_buy_quote": 2445.3993}, {"ts": 1769232540000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 14761.0, "quote_volume": 1848.19, "trades": 41, "taker_buy_volume": 8016.4, "taker_buy_quote": 1003.76608}, {"ts": 1769232600000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 9257.6, "quote_volume": 1158.12576, "trades": 17, "taker_buy_volume": 8781.1, "taker_buy_quote": 1098.51561}, {"ts": 1769232660000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 2364.5, "quote_volume": 295.79895, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232720000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 22500.2, "quote_volume": 2816.80076, "trades": 40, "taker_buy_volume": 7974.5, "taker_buy_quote": 998.3738}, {"ts": 1769232780000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 10810.6, "quote_volume": 1352.46531, "trades": 31, "taker_buy_volume": 6546.7, "taker_buy_quote": 818.99217}, {"ts": 1769232840000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 4932.8, "quote_volume": 617.57782, "trades": 20, "taker_buy_volume": 4845.4, "taker_buy_quote": 606.64408}, {"ts": 1769232900000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 20070.0, "quote_volume": 2514.74513, "trades": 31, "taker_buy_volume": 19495.7, "taker_buy_quote": 2442.84277}, {"ts": 1769232960000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 2942.2, "quote_volume": 368.86835, "trades": 11, "taker_buy_volume": 2106.9, "taker_buy_quote": 264.20526}, {"ts": 1769233020000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 13687.3, "quote_volume": 1715.04886, "trades": 36, "taker_buy_volume": 6048.4, "taker_buy_quote": 757.89469}, {"ts": 1769233080000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 16766.9, "quote_volume": 2100.89257, "trades": 20, "taker_buy_volume": 16288.7, "taker_buy_quote": 2040.97411}, {"ts": 1769233140000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 16050.1, "quote_volume": 2010.33796, "trades": 30, "taker_buy_volume": 12185.1, "taker_buy_quote": 1526.4234}, {"ts": 1769233200000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 3914.9, "quote_volume": 489.53923, "trades": 20, "taker_buy_volume": 930.2, "taker_buy_quote": 116.36802}, {"ts": 1769233260000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 3649.7, "quote_volume": 456.79448, "trades": 19, "taker_buy_volume": 2885.5, "taker_buy_quote": 361.20183}, {"ts": 1769233320000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 20077.5, "quote_volume": 2513.20166, "trades": 19, "taker_buy_volume": 10240.7, "taker_buy_quote": 1281.6343}, {"ts": 1769233380000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 189.8, "quote_volume": 23.75418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233440000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 12439.3, "quote_volume": 1557.40036, "trades": 16, "taker_buy_volume": 1572.4, "taker_buy_quote": 196.86448}, {"ts": 1769233500000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 16441.5, "quote_volume": 2059.28067, "trades": 20, "taker_buy_volume": 15163.1, "taker_buy_quote": 1899.21631}, {"ts": 1769233560000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 10484.7, "quote_volume": 1313.81265, "trades": 11, "taker_buy_volume": 1056.4, "taker_buy_quote": 132.45542}, {"ts": 1769233620000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 469.5, "quote_volume": 58.77303, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233680000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 13490.5, "quote_volume": 1687.67033, "trades": 28, "taker_buy_volume": 4772.2, "taker_buy_quote": 597.011}, {"ts": 1769233740000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 61816.5, "quote_volume": 7733.24415, "trades": 62, "taker_buy_volume": 40847.2, "taker_buy_quote": 5109.98472}, {"ts": 1769233800000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 17857.6, "quote_volume": 2235.77152, "trades": 7, "taker_buy_volume": 17857.6, "taker_buy_quote": 2235.77152}, {"ts": 1769233860000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 4968.7, "quote_volume": 621.68506, "trades": 14, "taker_buy_volume": 1006.9, "taker_buy_quote": 126.06388}, {"ts": 1769233920000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 30256.7, "quote_volume": 3788.09577, "trades": 41, "taker_buy_volume": 1062.4, "taker_buy_quote": 133.02046}, {"ts": 1769233980000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 2963.6, "quote_volume": 371.09704, "trades": 5, "taker_buy_volume": 543.2, "taker_buy_quote": 68.06296}, {"ts": 1769234040000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 45884.4, "quote_volume": 5749.26904, "trades": 40, "taker_buy_volume": 40535.5, "taker_buy_quote": 5079.09815}, {"ts": 1769234100000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 7715.4, "quote_volume": 967.16897, "trades": 16, "taker_buy_volume": 5164.7, "taker_buy_quote": 647.56626}, {"ts": 1769234160000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 3664.6, "quote_volume": 459.20068, "trades": 27, "taker_buy_volume": 2514.1, "taker_buy_quote": 315.04303}, {"ts": 1769234220000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 6133.2, "quote_volume": 768.48996, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234280000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 32016.1, "quote_volume": 4014.76278, "trades": 33, "taker_buy_volume": 26426.0, "taker_buy_quote": 3313.7722}, {"ts": 1769234340000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 778.5, "quote_volume": 97.58143, "trades": 6, "taker_buy_volume": 251.9, "taker_buy_quote": 31.58826}, {"ts": 1769234400000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 4001.7, "quote_volume": 501.81318, "trades": 7, "taker_buy_volume": 251.9, "taker_buy_quote": 31.58826}, {"ts": 1769234460000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 38992.4, "quote_volume": 4893.55496, "trades": 49, "taker_buy_volume": 28896.7, "taker_buy_quote": 3626.54461}, {"ts": 1769234520000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1253, "volume": 17236.3, "quote_volume": 2160.04974, "trades": 56, "taker_buy_volume": 5075.4, "taker_buy_quote": 635.96434}, {"ts": 1769234580000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 16869.0, "quote_volume": 2114.22642, "trades": 19, "taker_buy_volume": 12194.2, "taker_buy_quote": 1528.47398}, {"ts": 1769234640000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 25473.9, "quote_volume": 3194.71712, "trades": 43, "taker_buy_volume": 19405.5, "taker_buy_quote": 2433.73976}, {"ts": 1769234700000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 2483.0, "quote_volume": 311.84691, "trades": 9, "taker_buy_volume": 2304.1, "taker_buy_quote": 289.39496}, {"ts": 1769234760000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 31585.5, "quote_volume": 3967.1388, "trades": 18, "taker_buy_volume": 31585.5, "taker_buy_quote": 3967.1388}, {"ts": 1769234820000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 44622.4, "quote_volume": 5604.00271, "trades": 47, "taker_buy_volume": 7685.6, "taker_buy_quote": 965.30333}, {"ts": 1769234880000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 903.8, "quote_volume": 113.32923, "trades": 6, "taker_buy_volume": 830.9, "taker_buy_quote": 104.19486}, {"ts": 1769234940000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 390.2, "quote_volume": 48.93108, "trades": 6, "taker_buy_volume": 310.0, "taker_buy_quote": 38.874}, {"ts": 1769235000000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 160.8, "quote_volume": 20.17236, "trades": 2, "taker_buy_volume": 80.4, "taker_buy_quote": 10.0902}, {"ts": 1769235060000, "open": 0.1254, "high": 0.1257, "low": 0.1254, "close": 0.1257, "volume": 13823.6, "quote_volume": 1735.99361, "trades": 35, "taker_buy_volume": 13345.5, "taker_buy_quote": 1675.91999}, {"ts": 1769235120000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 26362.6, "quote_volume": 3316.22276, "trades": 16, "taker_buy_volume": 24439.4, "taker_buy_quote": 3074.47652}, {"ts": 1769235180000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 162.9, "quote_volume": 20.48468, "trades": 2, "taker_buy_volume": 81.5, "taker_buy_quote": 10.2527}, {"ts": 1769235240000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 14329.8, "quote_volume": 1803.21767, "trades": 45, "taker_buy_volume": 13089.4, "taker_buy_quote": 1647.17535}, {"ts": 1769235300000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 36549.6, "quote_volume": 4601.39863, "trades": 37, "taker_buy_volume": 34691.3, "taker_buy_quote": 4367.62449}, {"ts": 1769235360000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 2300.0, "quote_volume": 289.73904, "trades": 27, "taker_buy_volume": 1690.4, "taker_buy_quote": 212.9904}, {"ts": 1769235420000, "open": 0.1261, "high": 0.1261, "low": 0.1258, "close": 0.1258, "volume": 41591.4, "quote_volume": 5238.66541, "trades": 35, "taker_buy_volume": 5412.2, "taker_buy_quote": 681.86805}, {"ts": 1769235480000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 23818.7, "quote_volume": 3000.91517, "trades": 65, "taker_buy_volume": 3528.1, "taker_buy_quote": 444.35435}, {"ts": 1769235540000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 29112.8, "quote_volume": 3668.22171, "trades": 18, "taker_buy_volume": 18711.5, "taker_buy_quote": 2357.65791}, {"ts": 1769235600000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 22024.6, "quote_volume": 2774.17449, "trades": 29, "taker_buy_volume": 8129.2, "taker_buy_quote": 1024.28722}, {"ts": 1769235660000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 22453.0, "quote_volume": 2828.75962, "trades": 37, "taker_buy_volume": 13346.9, "taker_buy_quote": 1681.39102}, {"ts": 1769235720000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 8179.9, "quote_volume": 1030.6674, "trades": 6, "taker_buy_volume": 4090.2, "taker_buy_quote": 515.3652}, {"ts": 1769235780000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 13523.0, "quote_volume": 1703.898, "trades": 21, "taker_buy_volume": 3023.6, "taker_buy_quote": 380.9736}, {"ts": 1769235840000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 365.9, "quote_volume": 46.12171, "trades": 9, "taker_buy_volume": 183.1, "taker_buy_quote": 23.08891}, {"ts": 1769235900000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 38188.5, "quote_volume": 4811.75981, "trades": 62, "taker_buy_volume": 33088.1, "taker_buy_quote": 4169.10941}, {"ts": 1769235960000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 12973.5, "quote_volume": 1634.65192, "trades": 17, "taker_buy_volume": 9920.5, "taker_buy_quote": 1249.983}, {"ts": 1769236020000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 13479.3, "quote_volume": 1698.31925, "trades": 35, "taker_buy_volume": 5485.7, "taker_buy_quote": 691.20622}, {"ts": 1769236080000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 27377.1, "quote_volume": 3448.84571, "trades": 49, "taker_buy_volume": 6298.9, "taker_buy_quote": 793.07591}, {"ts": 1769236140000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 24806.8, "quote_volume": 3125.66552, "trades": 45, "taker_buy_volume": 1119.0, "taker_buy_quote": 141.00272}, {"ts": 1769236200000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 1426.0, "quote_volume": 179.7204, "trades": 19, "taker_buy_volume": 444.0, "taker_buy_quote": 55.9884}, {"ts": 1769236260000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 1188.4, "quote_volume": 149.75819, "trades": 5, "taker_buy_volume": 197.9, "taker_buy_quote": 24.95519}, {"ts": 1769236320000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 12790.0, "quote_volume": 1611.55143, "trades": 37, "taker_buy_volume": 12024.5, "taker_buy_quote": 1515.09843}, {"ts": 1769236380000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 67277.9, "quote_volume": 8479.16109, "trades": 50, "taker_buy_volume": 19150.1, "taker_buy_quote": 2415.01064}, {"ts": 1769236440000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 4247.6, "quote_volume": 536.30202, "trades": 22, "taker_buy_volume": 2549.0, "taker_buy_quote": 321.9387}, {"ts": 1769236500000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 33420.4, "quote_volume": 4223.98511, "trades": 57, "taker_buy_volume": 30971.7, "taker_buy_quote": 3914.22997}, {"ts": 1769236560000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 7629.5, "quote_volume": 965.13175, "trades": 7, "taker_buy_volume": 7629.5, "taker_buy_quote": 965.13175}, {"ts": 1769236620000, "open": 0.1264, "high": 0.1267, "low": 0.1263, "close": 0.1266, "volume": 91415.3, "quote_volume": 11562.58231, "trades": 64, "taker_buy_volume": 75938.7, "taker_buy_quote": 9606.95566}, {"ts": 1769236680000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 16878.1, "quote_volume": 2137.62757, "trades": 22, "taker_buy_volume": 8601.1, "taker_buy_quote": 1089.75937}, {"ts": 1769236740000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 233.5, "quote_volume": 29.5611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236800000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 29402.9, "quote_volume": 3722.45836, "trades": 23, "taker_buy_volume": 992.1, "taker_buy_quote": 125.69457}, {"ts": 1769236860000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 11365.3, "quote_volume": 1437.74342, "trades": 14, "taker_buy_volume": 4593.5, "taker_buy_quote": 581.11072}, {"ts": 1769236920000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 94.8, "quote_volume": 11.98746, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 5.9961}, {"ts": 1769236980000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 36463.8, "quote_volume": 4609.15136, "trades": 26, "taker_buy_volume": 2223.3, "taker_buy_quote": 281.15216}, {"ts": 1769237040000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 8612.0, "quote_volume": 1088.97205, "trades": 14, "taker_buy_volume": 4152.5, "taker_buy_quote": 525.29125}, {"ts": 1769237100000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 10301.2, "quote_volume": 1302.08037, "trades": 16, "taker_buy_volume": 877.1, "taker_buy_quote": 110.87413}, {"ts": 1769237160000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 3938.5, "quote_volume": 498.1682, "trades": 12, "taker_buy_volume": 3418.0, "taker_buy_quote": 432.377}, {"ts": 1769237220000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 37468.7, "quote_volume": 4739.81107, "trades": 28, "taker_buy_volume": 31395.5, "taker_buy_quote": 3971.55127}, {"ts": 1769237280000, "open": 0.1265, "high": 0.127, "low": 0.1264, "close": 0.1268, "volume": 96784.5, "quote_volume": 12263.6115, "trades": 136, "taker_buy_volume": 56751.8, "taker_buy_quote": 7191.41899}, {"ts": 1769237340000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 74593.0, "quote_volume": 9460.81872, "trades": 67, "taker_buy_volume": 65427.5, "taker_buy_quote": 8298.26045}, {"ts": 1769237400000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 5452.5, "quote_volume": 691.9239, "trades": 10, "taker_buy_volume": 313.7, "taker_buy_quote": 39.8399}, {"ts": 1769237460000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 18107.9, "quote_volume": 2296.90621, "trades": 19, "taker_buy_volume": 8244.9, "taker_buy_quote": 1046.27781}, {"ts": 1769237520000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 12770.4, "quote_volume": 1619.27454, "trades": 32, "taker_buy_volume": 1529.3, "taker_buy_quote": 193.91524}, {"ts": 1769237580000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 18233.6, "quote_volume": 2310.63875, "trades": 17, "taker_buy_volume": 4416.3, "taker_buy_quote": 559.98684}, {"ts": 1769237640000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 82218.0, "quote_volume": 10416.81333, "trades": 108, "taker_buy_volume": 51560.7, "taker_buy_quote": 6533.38825}, {"ts": 1769237700000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 11431.9, "quote_volume": 1449.8892, "trades": 15, "taker_buy_volume": 6719.7, "taker_buy_quote": 852.45591}, {"ts": 1769237760000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 7312.1, "quote_volume": 927.17428, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237820000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 14983.6, "quote_volume": 1900.20374, "trades": 28, "taker_buy_volume": 14535.8, "taker_buy_quote": 1843.4227}, {"ts": 1769237880000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 9821.0, "quote_volume": 1245.30335, "trades": 14, "taker_buy_volume": 9658.2, "taker_buy_quote": 1224.66818}, {"ts": 1769237940000, "open": 0.1268, "high": 0.127, "low": 0.1267, "close": 0.127, "volume": 32793.9, "quote_volume": 4156.83404, "trades": 52, "taker_buy_volume": 15829.7, "taker_buy_quote": 2007.3799}, {"ts": 1769238000000, "open": 0.1269, "high": 0.1269, "low": 0.1265, "close": 0.1267, "volume": 520778.9, "quote_volume": 65974.84523, "trades": 229, "taker_buy_volume": 124264.4, "taker_buy_quote": 15737.30599}, {"ts": 1769238060000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 38984.5, "quote_volume": 4943.2346, "trades": 15, "taker_buy_volume": 38984.5, "taker_buy_quote": 4943.2346}, {"ts": 1769238120000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 11964.1, "quote_volume": 1517.04788, "trades": 19, "taker_buy_volume": 9474.7, "taker_buy_quote": 1201.39196}, {"ts": 1769238180000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 23442.8, "quote_volume": 2970.88849, "trades": 28, "taker_buy_volume": 6857.3, "taker_buy_quote": 869.50564}, {"ts": 1769238240000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 4100.5, "quote_volume": 520.35345, "trades": 21, "taker_buy_volume": 618.8, "taker_buy_quote": 78.52572}, {"ts": 1769238300000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 28122.2, "quote_volume": 3567.9278, "trades": 39, "taker_buy_volume": 8395.9, "taker_buy_quote": 1065.03553}, {"ts": 1769238360000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 43036.5, "quote_volume": 5459.96505, "trades": 65, "taker_buy_volume": 20530.4, "taker_buy_quote": 2605.0851}, {"ts": 1769238420000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1266, "volume": 131504.4, "quote_volume": 16669.41045, "trades": 53, "taker_buy_volume": 19878.2, "taker_buy_quote": 2518.61848}, {"ts": 1769238480000, "open": 0.1266, "high": 0.127, "low": 0.1266, "close": 0.127, "volume": 71858.0, "quote_volume": 9109.66283, "trades": 79, "taker_buy_volume": 66677.0, "taker_buy_quote": 8453.11199}, {"ts": 1769238540000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 28034.0, "quote_volume": 3557.57671, "trades": 21, "taker_buy_volume": 621.1, "taker_buy_quote": 78.8797}, {"ts": 1769238600000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 5230.8, "quote_volume": 663.79718, "trades": 3, "taker_buy_volume": 86.6, "taker_buy_quote": 10.9982}, {"ts": 1769238660000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 42565.5, "quote_volume": 5402.58641, "trades": 37, "taker_buy_volume": 14207.6, "taker_buy_quote": 1803.9689}, {"ts": 1769238720000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 128304.2, "quote_volume": 16295.66571, "trades": 78, "taker_buy_volume": 31341.6, "taker_buy_quote": 3981.41551}, {"ts": 1769238780000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 79003.0, "quote_volume": 10033.38939, "trades": 31, "taker_buy_volume": 11571.7, "taker_buy_quote": 1469.61429}, {"ts": 1769238840000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 10293.6, "quote_volume": 1308.09927, "trades": 20, "taker_buy_volume": 8120.7, "taker_buy_quote": 1032.14097}, {"ts": 1769238900000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 49314.9, "quote_volume": 6267.06411, "trades": 34, "taker_buy_volume": 511.3, "taker_buy_quote": 65.0287}, {"ts": 1769238960000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 4540.8, "quote_volume": 575.88247, "trades": 26, "taker_buy_volume": 3001.8, "taker_buy_quote": 380.62824}, {"ts": 1769239020000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 56603.5, "quote_volume": 7173.12801, "trades": 63, "taker_buy_volume": 41002.2, "taker_buy_quote": 5196.4433}, {"ts": 1769239080000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 37445.8, "quote_volume": 4745.89047, "trades": 75, "taker_buy_volume": 31512.6, "taker_buy_quote": 3994.11194}, {"ts": 1769239140000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 11926.8, "quote_volume": 1510.79415, "trades": 20, "taker_buy_volume": 374.4, "taker_buy_quote": 47.43648}, {"ts": 1769239200000, "open": 0.1266, "high": 0.1266, "low": 0.1259, "close": 0.126, "volume": 526734.8, "quote_volume": 66462.30143, "trades": 253, "taker_buy_volume": 157542.6, "taker_buy_quote": 19868.1437}, {"ts": 1769239260000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 87888.8, "quote_volume": 11089.63979, "trades": 63, "taker_buy_volume": 73889.1, "taker_buy_quote": 9323.43072}, {"ts": 1769239320000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 53517.6, "quote_volume": 6743.85063, "trades": 39, "taker_buy_volume": 14929.3, "taker_buy_quote": 1881.0918}, {"ts": 1769239380000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 70880.4, "quote_volume": 8933.15759, "trades": 75, "taker_buy_volume": 52447.8, "taker_buy_quote": 6610.59289}, {"ts": 1769239440000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 53892.5, "quote_volume": 6795.08031, "trades": 54, "taker_buy_volume": 47621.6, "taker_buy_quote": 6004.94691}, {"ts": 1769239500000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 13819.3, "quote_volume": 1742.59612, "trades": 25, "taker_buy_volume": 3124.9, "taker_buy_quote": 394.32576}, {"ts": 1769239560000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 6790.3, "quote_volume": 856.36165, "trades": 15, "taker_buy_volume": 1048.2, "taker_buy_quote": 132.28284}, {"ts": 1769239620000, "open": 0.1263, "high": 0.1263, "low": 0.126, "close": 0.1261, "volume": 56043.3, "quote_volume": 7062.91824, "trades": 67, "taker_buy_volume": 22254.9, "taker_buy_quote": 2804.33864}, {"ts": 1769239680000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 36137.1, "quote_volume": 4560.26677, "trades": 46, "taker_buy_volume": 27947.0, "taker_buy_quote": 3526.9114}, {"ts": 1769239740000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 6767.9, "quote_volume": 853.44408, "trades": 9, "taker_buy_volume": 118.9, "taker_buy_quote": 15.00518}, {"ts": 1769239800000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 4033.8, "quote_volume": 508.36063, "trades": 18, "taker_buy_volume": 523.0, "taker_buy_quote": 65.9503}, {"ts": 1769239860000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 13350.5, "quote_volume": 1683.1505, "trades": 23, "taker_buy_volume": 4628.3, "taker_buy_quote": 583.62863}, {"ts": 1769239920000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 6767.5, "quote_volume": 853.92122, "trades": 23, "taker_buy_volume": 5394.7, "taker_buy_quote": 680.81114}, {"ts": 1769239980000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 16761.5, "quote_volume": 2115.3013, "trades": 36, "taker_buy_volume": 10960.4, "taker_buy_quote": 1383.20248}, {"ts": 1769240040000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 1932.3, "quote_volume": 243.66303, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240100000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 21235.5, "quote_volume": 2679.71995, "trades": 28, "taker_buy_volume": 4894.3, "taker_buy_quote": 617.66661}, {"ts": 1769240160000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 10755.5, "quote_volume": 1356.37141, "trades": 38, "taker_buy_volume": 2629.4, "taker_buy_quote": 331.61168}, {"ts": 1769240220000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 20370.9, "quote_volume": 2568.78675, "trades": 36, "taker_buy_volume": 7819.9, "taker_buy_quote": 986.12188}, {"ts": 1769240280000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 8934.5, "quote_volume": 1125.57269, "trades": 28, "taker_buy_volume": 4926.7, "taker_buy_quote": 620.7812}, {"ts": 1769240340000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 4561.5, "quote_volume": 575.20482, "trades": 10, "taker_buy_volume": 4470.9, "taker_buy_quote": 563.78922}, {"ts": 1769240400000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 19062.7, "quote_volume": 2403.79775, "trades": 31, "taker_buy_volume": 8079.2, "taker_buy_quote": 1018.78712}, {"ts": 1769240460000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 7314.0, "quote_volume": 921.60151, "trades": 6, "taker_buy_volume": 375.1, "taker_buy_quote": 47.30011}, {"ts": 1769240520000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 5494.9, "quote_volume": 692.90689, "trades": 6, "taker_buy_volume": 5494.9, "taker_buy_quote": 692.90689}, {"ts": 1769240580000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 639.6, "quote_volume": 80.62842, "trades": 2, "taker_buy_volume": 388.2, "taker_buy_quote": 48.95202}, {"ts": 1769240640000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 16502.4, "quote_volume": 2081.33605, "trades": 18, "taker_buy_volume": 12142.1, "taker_buy_quote": 1531.53775}, {"ts": 1769240700000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 23881.3, "quote_volume": 3011.324, "trades": 26, "taker_buy_volume": 16346.0, "taker_buy_quote": 2061.2306}, {"ts": 1769240760000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 6564.0, "quote_volume": 827.672, "trades": 11, "taker_buy_volume": 6080.0, "taker_buy_quote": 766.688}, {"ts": 1769240820000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 46807.6, "quote_volume": 5902.43836, "trades": 34, "taker_buy_volume": 30500.6, "taker_buy_quote": 3846.12566}, {"ts": 1769240880000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 28006.8, "quote_volume": 3532.45449, "trades": 33, "taker_buy_volume": 18380.6, "taker_buy_quote": 2318.59067}, {"ts": 1769240940000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 9791.5, "quote_volume": 1234.49008, "trades": 9, "taker_buy_volume": 7610.8, "taker_buy_quote": 959.72188}, {"ts": 1769241000000, "open": 0.1261, "high": 0.1264, "low": 0.1261, "close": 0.1264, "volume": 164487.4, "quote_volume": 20768.51374, "trades": 76, "taker_buy_volume": 155865.7, "taker_buy_quote": 19678.73086}, {"ts": 1769241060000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 1043.8, "quote_volume": 131.88415, "trades": 6, "taker_buy_volume": 522.1, "taker_buy_quote": 65.99344}, {"ts": 1769241120000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 178.6, "quote_volume": 22.56588, "trades": 3, "taker_buy_volume": 87.0, "taker_buy_quote": 10.9968}, {"ts": 1769241180000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 4073.7, "quote_volume": 514.91568, "trades": 10, "taker_buy_volume": 4073.7, "taker_buy_quote": 514.91568}, {"ts": 1769241240000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 182.8, "quote_volume": 23.09793, "trades": 3, "taker_buy_volume": 102.9, "taker_buy_quote": 13.00656}, {"ts": 1769241300000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 51812.5, "quote_volume": 6543.96064, "trades": 25, "taker_buy_volume": 27876.1, "taker_buy_quote": 3520.79332}, {"ts": 1769241360000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 38610.0, "quote_volume": 4883.81647, "trades": 36, "taker_buy_volume": 8285.8, "taker_buy_quote": 1047.80517}, {"ts": 1769241420000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 9100.8, "quote_volume": 1150.34112, "trades": 10, "taker_buy_volume": 46.0, "taker_buy_quote": 5.8144}, {"ts": 1769241480000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 9845.4, "quote_volume": 1243.48197, "trades": 11, "taker_buy_volume": 4307.2, "taker_buy_quote": 544.00731}, {"ts": 1769241540000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 332.4, "quote_volume": 41.95719, "trades": 5, "taker_buy_volume": 83.1, "taker_buy_quote": 10.49553}, {"ts": 1769241600000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 82590.8, "quote_volume": 10416.88615, "trades": 37, "taker_buy_volume": 124.8, "taker_buy_quote": 15.74976}, {"ts": 1769241660000, "open": 0.1262, "high": 0.1265, "low": 0.1262, "close": 0.1265, "volume": 189919.3, "quote_volume": 24002.98758, "trades": 103, "taker_buy_volume": 133607.5, "taker_buy_quote": 16883.54581}, {"ts": 1769241720000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1267, "volume": 134082.9, "quote_volume": 16984.66659, "trades": 112, "taker_buy_volume": 115437.1, "taker_buy_quote": 14621.27492}, {"ts": 1769241780000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 139411.9, "quote_volume": 17651.66373, "trades": 72, "taker_buy_volume": 21678.9, "taker_buy_quote": 2746.66593}, {"ts": 1769241840000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 13466.0, "quote_volume": 1706.19012, "trades": 45, "taker_buy_volume": 12294.0, "taker_buy_quote": 1557.70291}, {"ts": 1769241900000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 8762.8, "quote_volume": 1111.00305, "trades": 12, "taker_buy_volume": 8762.8, "taker_buy_quote": 1111.00305}, {"ts": 1769241960000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 7509.9, "quote_volume": 950.84261, "trades": 31, "taker_buy_volume": 5610.4, "taker_buy_quote": 710.35576}, {"ts": 1769242020000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 200.4, "quote_volume": 25.3506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242080000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 1475.7, "quote_volume": 186.81841, "trades": 5, "taker_buy_volume": 1423.6, "taker_buy_quote": 180.22776}, {"ts": 1769242140000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 1612.1, "quote_volume": 203.84205, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242200000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 33955.1, "quote_volume": 4292.32425, "trades": 33, "taker_buy_volume": 29554.2, "taker_buy_quote": 3736.05049}, {"ts": 1769242260000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 114386.4, "quote_volume": 14472.21031, "trades": 50, "taker_buy_volume": 95377.2, "taker_buy_quote": 12067.79276}, {"ts": 1769242320000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 5089.7, "quote_volume": 644.30123, "trades": 12, "taker_buy_volume": 4541.8, "taker_buy_quote": 574.99188}, {"ts": 1769242380000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 5101.1, "quote_volume": 645.76157, "trades": 8, "taker_buy_volume": 4724.2, "taker_buy_quote": 598.08372}, {"ts": 1769242440000, "open": 0.1266, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 3873.1, "quote_volume": 490.03601, "trades": 20, "taker_buy_volume": 1966.1, "taker_buy_quote": 248.81483}, {"ts": 1769242500000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 1400.3, "quote_volume": 176.98923, "trades": 13, "taker_buy_volume": 367.0, "taker_buy_quote": 46.3888}, {"ts": 1769242560000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 11988.6, "quote_volume": 1514.32707, "trades": 27, "taker_buy_volume": 10849.6, "taker_buy_quote": 1370.47137}, {"ts": 1769242620000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 16768.4, "quote_volume": 2117.61036, "trades": 29, "taker_buy_volume": 1653.4, "taker_buy_quote": 208.90306}, {"ts": 1769242680000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 1788.3, "quote_volume": 225.8903, "trades": 12, "taker_buy_volume": 280.1, "taker_buy_quote": 35.40464}, {"ts": 1769242740000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 4048.1, "quote_volume": 511.27503, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242800000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 17552.3, "quote_volume": 2218.61072, "trades": 12, "taker_buy_volume": 17552.3, "taker_buy_quote": 2218.61072}, {"ts": 1769242860000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 4443.7, "quote_volume": 561.93929, "trades": 7, "taker_buy_volume": 2556.1, "taker_buy_quote": 323.34665}, {"ts": 1769242920000, "open": 0.1264, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 25970.2, "quote_volume": 3285.87264, "trades": 42, "taker_buy_volume": 3921.7, "taker_buy_quote": 496.2475}, {"ts": 1769242980000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 13990.0, "quote_volume": 1772.96162, "trades": 13, "taker_buy_volume": 13556.7, "taker_buy_quote": 1718.06251}, {"ts": 1769243040000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 8330.6, "quote_volume": 1055.24658, "trades": 9, "taker_buy_volume": 148.8, "taker_buy_quote": 18.86226}, {"ts": 1769243100000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243160000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 15106.7, "quote_volume": 1913.99913, "trades": 10, "taker_buy_volume": 14909.1, "taker_buy_quote": 1888.98297}, {"ts": 1769243220000, "open": 0.1267, "high": 0.1271, "low": 0.1267, "close": 0.1269, "volume": 69784.2, "quote_volume": 8855.95399, "trades": 52, "taker_buy_volume": 67870.8, "taker_buy_quote": 8612.98757}, {"ts": 1769243280000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 235.0, "quote_volume": 29.845, "trades": 1, "taker_buy_volume": 235.0, "taker_buy_quote": 29.845}, {"ts": 1769243340000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 22219.8, "quote_volume": 2821.83044, "trades": 21, "taker_buy_volume": 14945.6, "taker_buy_quote": 1898.0912}, {"ts": 1769243400000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 2189.0, "quote_volume": 277.79355, "trades": 11, "taker_buy_volume": 94.5, "taker_buy_quote": 12.0015}, {"ts": 1769243460000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 21982.9, "quote_volume": 2793.5423, "trades": 34, "taker_buy_volume": 12205.0, "taker_buy_quote": 1550.79379}, {"ts": 1769243520000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 6236.1, "quote_volume": 792.61629, "trades": 6, "taker_buy_volume": 6236.1, "taker_buy_quote": 792.61629}, {"ts": 1769243580000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 400.9, "quote_volume": 50.96382, "trades": 7, "taker_buy_volume": 94.3, "taker_buy_quote": 11.99496}, {"ts": 1769243640000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 6039.1, "quote_volume": 767.56961, "trades": 9, "taker_buy_volume": 5410.5, "taker_buy_quote": 687.67455}, {"ts": 1769243700000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 56832.0, "quote_volume": 7217.89397, "trades": 46, "taker_buy_volume": 7520.0, "taker_buy_quote": 955.29245}, {"ts": 1769243760000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 3130.7, "quote_volume": 397.28583, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243820000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 54798.4, "quote_volume": 6956.87148, "trades": 50, "taker_buy_volume": 36548.5, "taker_buy_quote": 4639.91899}, {"ts": 1769243880000, "open": 0.1271, "high": 0.1281, "low": 0.1271, "close": 0.128, "volume": 1482640.6, "quote_volume": 189277.0083, "trades": 541, "taker_buy_volume": 1117509.8, "taker_buy_quote": 142639.79866}, {"ts": 1769243940000, "open": 0.128, "high": 0.1281, "low": 0.1277, "close": 0.1278, "volume": 350333.3, "quote_volume": 44788.9863, "trades": 167, "taker_buy_volume": 122552.1, "taker_buy_quote": 15668.85368}, {"ts": 1769244000000, "open": 0.1278, "high": 0.1281, "low": 0.1277, "close": 0.128, "volume": 339531.5, "quote_volume": 43415.14221, "trades": 176, "taker_buy_volume": 249032.2, "taker_buy_quote": 31841.20477}, {"ts": 1769244060000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 119956.4, "quote_volume": 15342.42356, "trades": 73, "taker_buy_volume": 47583.5, "taker_buy_quote": 6085.93824}, {"ts": 1769244120000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 6099.8, "quote_volume": 779.59631, "trades": 11, "taker_buy_volume": 418.7, "taker_buy_quote": 53.55173}, {"ts": 1769244180000, "open": 0.1279, "high": 0.1283, "low": 0.1279, "close": 0.1282, "volume": 306824.2, "quote_volume": 39314.86161, "trades": 138, "taker_buy_volume": 209508.4, "taker_buy_quote": 26845.12352}, {"ts": 1769244240000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 6585.5, "quote_volume": 844.2611, "trades": 9, "taker_buy_volume": 4680.1, "taker_buy_quote": 599.98882}, {"ts": 1769244300000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 17612.6, "quote_volume": 2255.66569, "trades": 34, "taker_buy_volume": 10632.7, "taker_buy_quote": 1362.04887}, {"ts": 1769244360000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 5205.2, "quote_volume": 666.79335, "trades": 34, "taker_buy_volume": 4635.9, "taker_buy_quote": 593.90189}, {"ts": 1769244420000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 50747.9, "quote_volume": 6495.79788, "trades": 60, "taker_buy_volume": 10216.2, "taker_buy_quote": 1307.6736}, {"ts": 1769244480000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 45056.3, "quote_volume": 5768.33396, "trades": 53, "taker_buy_volume": 29914.8, "taker_buy_quote": 3830.23059}, {"ts": 1769244540000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 8132.1, "quote_volume": 1041.13862, "trades": 27, "taker_buy_volume": 2298.2, "taker_buy_quote": 294.39942}, {"ts": 1769244600000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 7153.0, "quote_volume": 915.0513, "trades": 25, "taker_buy_volume": 2598.5, "taker_buy_quote": 332.56166}, {"ts": 1769244660000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 46596.1, "quote_volume": 5954.74993, "trades": 29, "taker_buy_volume": 7341.4, "taker_buy_quote": 938.23092}, {"ts": 1769244720000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 51105.1, "quote_volume": 6536.35184, "trades": 52, "taker_buy_volume": 34622.4, "taker_buy_quote": 4428.21451}, {"ts": 1769244780000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 7841.8, "quote_volume": 1002.96622, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244840000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 59413.3, "quote_volume": 7588.85443, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244900000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 3973.2, "quote_volume": 506.9858, "trades": 2, "taker_buy_volume": 54.8, "taker_buy_quote": 6.99796}, {"ts": 1769244960000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 116202.2, "quote_volume": 14842.29037, "trades": 87, "taker_buy_volume": 65995.7, "taker_buy_quote": 8431.95181}, {"ts": 1769245020000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 2384.0, "quote_volume": 304.55637, "trades": 12, "taker_buy_volume": 1195.7, "taker_buy_quote": 152.81046}, {"ts": 1769245080000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 14005.9, "quote_volume": 1789.5287, "trades": 30, "taker_buy_volume": 5441.6, "taker_buy_quote": 695.45506}, {"ts": 1769245140000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 294.0, "quote_volume": 37.5524, "trades": 4, "taker_buy_volume": 86.0, "taker_buy_quote": 10.9908}, {"ts": 1769245200000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1278, "volume": 24820.2, "quote_volume": 3171.23093, "trades": 41, "taker_buy_volume": 21078.8, "taker_buy_quote": 2693.53237}, {"ts": 1769245260000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 17061.7, "quote_volume": 2179.42211, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245320000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 90274.8, "quote_volume": 11511.8886, "trades": 68, "taker_buy_volume": 15129.1, "taker_buy_quote": 1929.92765}, {"ts": 1769245380000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 46599.6, "quote_volume": 5932.75838, "trades": 48, "taker_buy_volume": 5100.6, "taker_buy_quote": 649.75829}, {"ts": 1769245440000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 236.1, "quote_volume": 30.05553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245500000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 12801.6, "quote_volume": 1629.40758, "trades": 30, "taker_buy_volume": 6839.3, "taker_buy_quote": 870.79987}, {"ts": 1769245560000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 37462.2, "quote_volume": 4765.58621, "trades": 43, "taker_buy_volume": 15790.3, "taker_buy_quote": 2010.09725}, {"ts": 1769245620000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 744.2, "quote_volume": 94.59607, "trades": 3, "taker_buy_volume": 82.5, "taker_buy_quote": 10.494}, {"ts": 1769245680000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 12761.1, "quote_volume": 1623.09492, "trades": 21, "taker_buy_volume": 11459.0, "taker_buy_quote": 1457.58959}, {"ts": 1769245740000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 7550.1, "quote_volume": 960.35453, "trades": 24, "taker_buy_volume": 530.7, "taker_buy_quote": 67.50504}, {"ts": 1769245800000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 3773.0, "quote_volume": 479.9256, "trades": 9, "taker_buy_volume": 3773.0, "taker_buy_quote": 479.9256}, {"ts": 1769245860000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 5964.8, "quote_volume": 760.16011, "trades": 39, "taker_buy_volume": 3210.7, "taker_buy_quote": 409.12516}, {"ts": 1769245920000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 7286.2, "quote_volume": 928.54986, "trades": 15, "taker_buy_volume": 343.7, "taker_buy_quote": 43.82175}, {"ts": 1769245980000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 23629.1, "quote_volume": 3013.37708, "trades": 33, "taker_buy_volume": 18751.2, "taker_buy_quote": 2391.45423}, {"ts": 1769246040000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 10741.7, "quote_volume": 1368.56582, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246100000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 1962.0, "quote_volume": 250.05293, "trades": 8, "taker_buy_volume": 941.3, "taker_buy_quote": 120.01575}, {"ts": 1769246160000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 271.6, "quote_volume": 34.62094, "trades": 3, "taker_buy_volume": 191.0, "taker_buy_quote": 24.3525}, {"ts": 1769246220000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 8607.0, "quote_volume": 1096.48047, "trades": 11, "taker_buy_volume": 419.7, "taker_buy_quote": 53.46978}, {"ts": 1769246280000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 21949.0, "quote_volume": 2796.2726, "trades": 17, "taker_buy_volume": 18007.7, "taker_buy_quote": 2294.18098}, {"ts": 1769246340000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 5852.6, "quote_volume": 746.17811, "trades": 20, "taker_buy_volume": 5852.6, "taker_buy_quote": 746.17811}, {"ts": 1769246400000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 688.3, "quote_volume": 87.71955, "trades": 8, "taker_buy_volume": 301.3, "taker_buy_quote": 38.41575}, {"ts": 1769246460000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 4878.5, "quote_volume": 621.29892, "trades": 31, "taker_buy_volume": 591.1, "taker_buy_quote": 75.26763}, {"ts": 1769246520000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 2994.8, "quote_volume": 381.23804, "trades": 14, "taker_buy_volume": 79.6, "taker_buy_quote": 10.13308}, {"ts": 1769246580000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 4444.9, "quote_volume": 565.83577, "trades": 8, "taker_buy_volume": 516.0, "taker_buy_quote": 65.6868}, {"ts": 1769246640000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246700000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 10293.6, "quote_volume": 1311.38202, "trades": 12, "taker_buy_volume": 10067.4, "taker_buy_quote": 1282.58676}, {"ts": 1769246760000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 39256.2, "quote_volume": 4999.91878, "trades": 26, "taker_buy_volume": 26045.2, "taker_buy_quote": 3318.15848}, {"ts": 1769246820000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 154954.6, "quote_volume": 19736.67928, "trades": 99, "taker_buy_volume": 64591.3, "taker_buy_quote": 8230.98635}, {"ts": 1769246880000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 5721.5, "quote_volume": 728.43308, "trades": 8, "taker_buy_volume": 861.3, "taker_buy_quote": 109.72962}, {"ts": 1769246940000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 2136.9, "quote_volume": 272.07838, "trades": 4, "taker_buy_volume": 510.1, "taker_buy_quote": 64.98674}, {"ts": 1769247000000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 3976.1, "quote_volume": 505.77256, "trades": 20, "taker_buy_volume": 102.2, "taker_buy_quote": 12.99984}, {"ts": 1769247060000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 8484.2, "quote_volume": 1078.35046, "trades": 4, "taker_buy_volume": 86.4, "taker_buy_quote": 10.99008}, {"ts": 1769247120000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 129.1, "quote_volume": 16.42152, "trades": 2, "taker_buy_volume": 129.1, "taker_buy_quote": 16.42152}, {"ts": 1769247180000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 13899.6, "quote_volume": 1768.02126, "trades": 23, "taker_buy_volume": 4822.4, "taker_buy_quote": 613.40928}, {"ts": 1769247240000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 25514.7, "quote_volume": 3245.86418, "trades": 11, "taker_buy_volume": 3943.4, "taker_buy_quote": 501.99482}, {"ts": 1769247300000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 835.6, "quote_volume": 106.24485, "trades": 3, "taker_buy_volume": 400.9, "taker_buy_quote": 50.99448}, {"ts": 1769247360000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 439.7, "quote_volume": 55.91649, "trades": 7, "taker_buy_volume": 306.2, "taker_buy_quote": 38.94864}, {"ts": 1769247420000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 13887.3, "quote_volume": 1766.46408, "trades": 20, "taker_buy_volume": 11813.4, "taker_buy_quote": 1502.87139}, {"ts": 1769247480000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 5129.2, "quote_volume": 652.44647, "trades": 16, "taker_buy_volume": 279.4, "taker_buy_quote": 35.55976}, {"ts": 1769247540000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 72702.7, "quote_volume": 9253.812, "trades": 31, "taker_buy_volume": 65329.0, "taker_buy_quote": 8315.31066}, {"ts": 1769247600000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 16775.4, "quote_volume": 2132.15334, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247660000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 60167.1, "quote_volume": 7644.38848, "trades": 53, "taker_buy_volume": 23357.1, "taker_buy_quote": 2968.6637}, {"ts": 1769247720000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 4554.6, "quote_volume": 578.95648, "trades": 9, "taker_buy_volume": 668.2, "taker_buy_quote": 84.99504}, {"ts": 1769247780000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 12743.0, "quote_volume": 1619.50264, "trades": 18, "taker_buy_volume": 10992.3, "taker_buy_quote": 1397.12997}, {"ts": 1769247840000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 2964.9, "quote_volume": 376.91413, "trades": 7, "taker_buy_volume": 753.4, "taker_buy_quote": 95.83248}, {"ts": 1769247900000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 19181.2, "quote_volume": 2436.26635, "trades": 28, "taker_buy_volume": 5472.8, "taker_buy_quote": 695.1973}, {"ts": 1769247960000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 261.2, "quote_volume": 33.1724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248020000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 16620.9, "quote_volume": 2112.91694, "trades": 14, "taker_buy_volume": 12592.7, "taker_buy_quote": 1600.93272}, {"ts": 1769248080000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 505.4, "quote_volume": 64.25223, "trades": 3, "taker_buy_volume": 158.9, "taker_buy_quote": 20.21208}, {"ts": 1769248140000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 111673.1, "quote_volume": 14208.66687, "trades": 70, "taker_buy_volume": 71865.0, "taker_buy_quote": 9146.46354}, {"ts": 1769248200000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 13606.0, "quote_volume": 1729.34959, "trades": 40, "taker_buy_volume": 11103.0, "taker_buy_quote": 1411.21829}, {"ts": 1769248260000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 1546.8, "quote_volume": 196.58006, "trades": 11, "taker_buy_volume": 86.5, "taker_buy_quote": 10.99415}, {"ts": 1769248320000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 29960.4, "quote_volume": 3804.96255, "trades": 43, "taker_buy_volume": 26179.8, "taker_buy_quote": 3324.8346}, {"ts": 1769248380000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 7870.5, "quote_volume": 999.54564, "trades": 10, "taker_buy_volume": 7791.9, "taker_buy_quote": 989.5713}, {"ts": 1769248440000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 1850.4, "quote_volume": 235.0008, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248500000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 10802.3, "quote_volume": 1371.8921, "trades": 12, "taker_buy_volume": 10761.9, "taker_buy_quote": 1366.7613}, {"ts": 1769248560000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 551.1, "quote_volume": 69.9897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248620000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 101.6, "quote_volume": 12.9032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248680000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 16181.2, "quote_volume": 2054.16955, "trades": 36, "taker_buy_volume": 252.4, "taker_buy_quote": 32.0548}, {"ts": 1769248740000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 171228.2, "quote_volume": 21711.25926, "trades": 84, "taker_buy_volume": 37939.7, "taker_buy_quote": 4811.76055}, {"ts": 1769248800000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 24082.4, "quote_volume": 3058.44628, "trades": 35, "taker_buy_volume": 22029.4, "taker_buy_quote": 2797.7338}, {"ts": 1769248860000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 17213.2, "quote_volume": 2184.35508, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248920000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 7049.0, "quote_volume": 895.21357, "trades": 7, "taker_buy_volume": 6954.7, "taker_buy_quote": 883.2469}, {"ts": 1769248980000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 16533.5, "quote_volume": 2098.10115, "trades": 23, "taker_buy_volume": 4628.9, "taker_buy_quote": 587.40741}, {"ts": 1769249040000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 1510.6, "quote_volume": 191.67014, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249100000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 1572.9, "quote_volume": 199.44372, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249160000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 14292.7, "quote_volume": 1812.30643, "trades": 16, "taker_buy_volume": 6859.1, "taker_buy_quote": 869.73388}, {"ts": 1769249220000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 32799.5, "quote_volume": 4156.05477, "trades": 50, "taker_buy_volume": 19287.2, "taker_buy_quote": 2443.69691}, {"ts": 1769249280000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 4337.1, "quote_volume": 549.96109, "trades": 17, "taker_buy_volume": 3852.9, "taker_buy_quote": 488.56453}, {"ts": 1769249340000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 866.8, "quote_volume": 109.99692, "trades": 1, "taker_buy_volume": 866.8, "taker_buy_quote": 109.99692}, {"ts": 1769249400000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249460000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 40891.0, "quote_volume": 5187.96562, "trades": 28, "taker_buy_volume": 29953.3, "taker_buy_quote": 3801.07377}, {"ts": 1769249520000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 785.7, "quote_volume": 99.54819, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249580000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 30903.2, "quote_volume": 3915.08531, "trades": 45, "taker_buy_volume": 25098.0, "taker_buy_quote": 3179.9166}, {"ts": 1769249640000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 56813.4, "quote_volume": 7192.59921, "trades": 63, "taker_buy_volume": 32397.6, "taker_buy_quote": 4101.55893}, {"ts": 1769249700000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 10297.1, "quote_volume": 1303.54892, "trades": 33, "taker_buy_volume": 7968.7, "taker_buy_quote": 1008.83742}, {"ts": 1769249760000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 565.6, "quote_volume": 71.57604, "trades": 3, "taker_buy_volume": 276.4, "taker_buy_quote": 34.99224}, {"ts": 1769249820000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 173.5, "quote_volume": 21.95643, "trades": 4, "taker_buy_volume": 86.8, "taker_buy_quote": 10.98888}, {"ts": 1769249880000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 3466.4, "quote_volume": 438.4996, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249940000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 868.8, "quote_volume": 109.94664, "trades": 2, "taker_buy_volume": 434.4, "taker_buy_quote": 54.99504}, {"ts": 1769250000000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 237.3, "quote_volume": 30.03419, "trades": 3, "taker_buy_volume": 157.4, "taker_buy_quote": 19.92684}, {"ts": 1769250060000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 24617.6, "quote_volume": 3116.67103, "trades": 24, "taker_buy_volume": 21343.1, "taker_buy_quote": 2702.11933}, {"ts": 1769250120000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 26740.5, "quote_volume": 3383.24391, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250180000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 137404.5, "quote_volume": 17397.6285, "trades": 92, "taker_buy_volume": 63824.2, "taker_buy_quote": 8083.91647}, {"ts": 1769250240000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 1894.8, "quote_volume": 239.8027, "trades": 5, "taker_buy_volume": 1105.0, "taker_buy_quote": 139.893}, {"ts": 1769250300000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 16522.1, "quote_volume": 2092.90595, "trades": 35, "taker_buy_volume": 15876.1, "taker_buy_quote": 2011.05775}, {"ts": 1769250360000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 14232.7, "quote_volume": 1802.83637, "trades": 23, "taker_buy_volume": 2513.7, "taker_buy_quote": 318.48579}, {"ts": 1769250420000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 4380.1, "quote_volume": 555.16504, "trades": 26, "taker_buy_volume": 2977.4, "taker_buy_quote": 377.44295}, {"ts": 1769250480000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 2739.3, "quote_volume": 347.06931, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250540000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 41.3, "quote_volume": 5.22858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250600000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 16226.8, "quote_volume": 2055.93556, "trades": 24, "taker_buy_volume": 5004.0, "taker_buy_quote": 634.0068}, {"ts": 1769250660000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 60101.1, "quote_volume": 7614.80937, "trades": 19, "taker_buy_volume": 10668.7, "taker_buy_quote": 1351.72429}, {"ts": 1769250720000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 5516.1, "quote_volume": 698.74507, "trades": 14, "taker_buy_volume": 1964.9, "taker_buy_quote": 249.03169}, {"ts": 1769250780000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 3304.9, "quote_volume": 418.84327, "trades": 4, "taker_buy_volume": 1124.4, "taker_buy_quote": 142.57392}, {"ts": 1769250840000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 2676.5, "quote_volume": 339.1314, "trades": 7, "taker_buy_volume": 188.5, "taker_buy_quote": 23.9018}, {"ts": 1769250900000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 2070.9, "quote_volume": 262.48183, "trades": 11, "taker_buy_volume": 988.0, "taker_buy_quote": 125.2784}, {"ts": 1769250960000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 1300.0, "quote_volume": 164.71, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251020000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 16669.5, "quote_volume": 2112.12351, "trades": 5, "taker_buy_volume": 978.6, "taker_buy_quote": 124.08648}, {"ts": 1769251080000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 45750.8, "quote_volume": 5802.67121, "trades": 52, "taker_buy_volume": 21766.9, "taker_buy_quote": 2761.48445}, {"ts": 1769251140000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 32789.4, "quote_volume": 4162.05302, "trades": 49, "taker_buy_volume": 18308.2, "taker_buy_quote": 2324.39268}, {"ts": 1769251200000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 48777.8, "quote_volume": 6184.63481, "trades": 42, "taker_buy_volume": 29181.0, "taker_buy_quote": 3700.1508}, {"ts": 1769251260000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 24040.6, "quote_volume": 3045.94402, "trades": 45, "taker_buy_volume": 14985.5, "taker_buy_quote": 1898.66285}, {"ts": 1769251320000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 18554.4, "quote_volume": 2352.64248, "trades": 34, "taker_buy_volume": 12938.5, "taker_buy_quote": 1640.6018}, {"ts": 1769251380000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 78.7, "quote_volume": 9.97916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251440000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251500000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 3007.2, "quote_volume": 381.7389, "trades": 14, "taker_buy_volume": 2846.8, "taker_buy_quote": 361.40018}, {"ts": 1769251560000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 8676.3, "quote_volume": 1101.02247, "trades": 17, "taker_buy_volume": 6814.1, "taker_buy_quote": 864.70929}, {"ts": 1769251620000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 4607.3, "quote_volume": 584.56935, "trades": 15, "taker_buy_volume": 3637.1, "taker_buy_quote": 461.54799}, {"ts": 1769251680000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 11272.3, "quote_volume": 1429.58556, "trades": 22, "taker_buy_volume": 1456.8, "taker_buy_quote": 184.86792}, {"ts": 1769251740000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 39149.0, "quote_volume": 4964.0932, "trades": 42, "taker_buy_volume": 11380.0, "taker_buy_quote": 1442.984}, {"ts": 1769251800000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 2893.2, "quote_volume": 367.1643, "trades": 11, "taker_buy_volume": 1694.9, "taker_buy_quote": 215.15134}, {"ts": 1769251860000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 13212.2, "quote_volume": 1676.60799, "trades": 29, "taker_buy_volume": 202.2, "taker_buy_quote": 25.65918}, {"ts": 1769251920000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 31578.2, "quote_volume": 4004.30199, "trades": 37, "taker_buy_volume": 8077.7, "taker_buy_quote": 1024.43859}, {"ts": 1769251980000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 50029.2, "quote_volume": 6348.76561, "trades": 76, "taker_buy_volume": 8249.2, "taker_buy_quote": 1046.92448}, {"ts": 1769252040000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 22854.8, "quote_volume": 2900.36335, "trades": 68, "taker_buy_volume": 6149.4, "taker_buy_quote": 780.44809}, {"ts": 1769252100000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 1611.5, "quote_volume": 204.6605, "trades": 10, "taker_buy_volume": 1611.5, "taker_buy_quote": 204.6605}, {"ts": 1769252160000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 3485.8, "quote_volume": 442.68098, "trades": 11, "taker_buy_volume": 3329.6, "taker_buy_quote": 422.8592}, {"ts": 1769252220000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 33366.6, "quote_volume": 4234.38559, "trades": 38, "taker_buy_volume": 23555.4, "taker_buy_quote": 2989.36399}, {"ts": 1769252280000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 99625.5, "quote_volume": 12652.4385, "trades": 64, "taker_buy_volume": 62820.5, "taker_buy_quote": 7978.2035}, {"ts": 1769252340000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 9675.9, "quote_volume": 1228.07325, "trades": 22, "taker_buy_volume": 2776.8, "taker_buy_quote": 352.57746}, {"ts": 1769252400000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 9380.8, "quote_volume": 1190.53551, "trades": 16, "taker_buy_volume": 3008.7, "taker_buy_quote": 381.92534}, {"ts": 1769252460000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 19897.4, "quote_volume": 2527.5878, "trades": 49, "taker_buy_volume": 18134.6, "taker_buy_quote": 2303.7122}, {"ts": 1769252520000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 20463.8, "quote_volume": 2602.16046, "trades": 20, "taker_buy_volume": 12114.8, "taker_buy_quote": 1541.00256}, {"ts": 1769252580000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 44952.2, "quote_volume": 5718.74012, "trades": 34, "taker_buy_volume": 38175.9, "taker_buy_quote": 4856.11713}, {"ts": 1769252640000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 1019.3, "quote_volume": 129.7421, "trades": 7, "taker_buy_volume": 871.4, "taker_buy_quote": 110.92922}, {"ts": 1769252700000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 94.4, "quote_volume": 12.00768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252760000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 78.5, "quote_volume": 9.99305, "trades": 2, "taker_buy_volume": 78.5, "taker_buy_quote": 9.99305}, {"ts": 1769252820000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 78.4, "quote_volume": 9.97248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252880000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 9166.0, "quote_volume": 1166.8318, "trades": 14, "taker_buy_volume": 6785.8, "taker_buy_quote": 863.83234}, {"ts": 1769252940000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 51216.2, "quote_volume": 6518.35366, "trades": 40, "taker_buy_volume": 15389.4, "taker_buy_quote": 1957.95547}, {"ts": 1769253000000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253060000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 304.1, "quote_volume": 38.68152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253120000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 10929.6, "quote_volume": 1392.24002, "trades": 32, "taker_buy_volume": 10929.6, "taker_buy_quote": 1392.24002}, {"ts": 1769253180000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 47358.4, "quote_volume": 6038.2004, "trades": 17, "taker_buy_volume": 47314.5, "taker_buy_quote": 6032.60315}, {"ts": 1769253240000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 610.4, "quote_volume": 77.85933, "trades": 6, "taker_buy_volume": 333.3, "taker_buy_quote": 42.52908}, {"ts": 1769253300000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 1447.3, "quote_volume": 184.53545, "trades": 9, "taker_buy_volume": 47.0, "taker_buy_quote": 5.9972}, {"ts": 1769253360000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 14103.2, "quote_volume": 1798.16391, "trades": 16, "taker_buy_volume": 11872.7, "taker_buy_quote": 1513.77516}, {"ts": 1769253420000, "open": 0.1275, "high": 0.1277, "low": 0.1274, "close": 0.1276, "volume": 111080.0, "quote_volume": 14174.70519, "trades": 83, "taker_buy_volume": 80276.5, "taker_buy_quote": 10246.33278}, {"ts": 1769253480000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 187.8, "quote_volume": 23.97267, "trades": 3, "taker_buy_volume": 93.9, "taker_buy_quote": 11.99103}, {"ts": 1769253540000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 1174.5, "quote_volume": 149.98365, "trades": 7, "taker_buy_volume": 1174.5, "taker_buy_quote": 149.98365}, {"ts": 1769253600000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 4402.9, "quote_volume": 562.12061, "trades": 4, "taker_buy_volume": 3105.7, "taker_buy_quote": 396.59789}, {"ts": 1769253660000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 512.9, "quote_volume": 65.4717, "trades": 8, "taker_buy_volume": 256.6, "taker_buy_quote": 32.76782}, {"ts": 1769253720000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 16488.9, "quote_volume": 2104.05094, "trades": 7, "taker_buy_volume": 673.0, "taker_buy_quote": 85.9421}, {"ts": 1769253780000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 2093.8, "quote_volume": 267.17826, "trades": 11, "taker_buy_volume": 93.8, "taker_buy_quote": 11.97826}, {"ts": 1769253840000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 34132.7, "quote_volume": 4355.99417, "trades": 40, "taker_buy_volume": 21377.7, "taker_buy_quote": 2728.45617}, {"ts": 1769253900000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 52903.4, "quote_volume": 6750.53101, "trades": 59, "taker_buy_volume": 21169.2, "taker_buy_quote": 2701.30737}, {"ts": 1769253960000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1278, "volume": 106398.5, "quote_volume": 13582.33297, "trades": 96, "taker_buy_volume": 56379.6, "taker_buy_quote": 7199.76176}, {"ts": 1769254020000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 91561.7, "quote_volume": 11706.65448, "trades": 102, "taker_buy_volume": 62313.3, "taker_buy_quote": 7968.2878}, {"ts": 1769254080000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 41031.5, "quote_volume": 5251.51335, "trades": 58, "taker_buy_volume": 12340.8, "taker_buy_quote": 1579.10375}, {"ts": 1769254140000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 3910.1, "quote_volume": 500.6087, "trades": 17, "taker_buy_volume": 1159.0, "taker_buy_quote": 148.4679}, {"ts": 1769254200000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 35069.2, "quote_volume": 4488.91169, "trades": 53, "taker_buy_volume": 19952.8, "taker_buy_quote": 2554.04518}, {"ts": 1769254260000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 1404.1, "quote_volume": 179.62345, "trades": 6, "taker_buy_volume": 390.6, "taker_buy_quote": 49.9968}, {"ts": 1769254320000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 49803.8, "quote_volume": 6374.894, "trades": 30, "taker_buy_volume": 18103.5, "taker_buy_quote": 2317.2556}, {"ts": 1769254380000, "open": 0.128, "high": 0.1283, "low": 0.1279, "close": 0.1283, "volume": 82718.2, "quote_volume": 10598.50985, "trades": 65, "taker_buy_volume": 62613.3, "taker_buy_quote": 8022.15866}, {"ts": 1769254440000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 114178.1, "quote_volume": 14654.98889, "trades": 78, "taker_buy_volume": 49279.5, "taker_buy_quote": 6323.08311}, {"ts": 1769254500000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 128869.0, "quote_volume": 16527.3667, "trades": 74, "taker_buy_volume": 105377.4, "taker_buy_quote": 13516.91319}, {"ts": 1769254560000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 27193.0, "quote_volume": 3483.45833, "trades": 43, "taker_buy_volume": 18381.0, "taker_buy_quote": 2354.64873}, {"ts": 1769254620000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 19111.5, "quote_volume": 2446.54395, "trades": 65, "taker_buy_volume": 81.6, "taker_buy_quote": 10.44888}, {"ts": 1769254680000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 29156.2, "quote_volume": 3729.24502, "trades": 37, "taker_buy_volume": 7569.3, "taker_buy_quote": 968.28051}, {"ts": 1769254740000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 17676.8, "quote_volume": 2262.58277, "trades": 39, "taker_buy_volume": 15603.3, "taker_buy_quote": 1997.2224}, {"ts": 1769254800000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 5378.8, "quote_volume": 688.47678, "trades": 14, "taker_buy_volume": 5282.6, "taker_buy_quote": 676.1728}, {"ts": 1769254860000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 151649.3, "quote_volume": 19416.15506, "trades": 113, "taker_buy_volume": 24099.7, "taker_buy_quote": 3087.17157}, {"ts": 1769254920000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 10068.7, "quote_volume": 1289.20877, "trades": 26, "taker_buy_volume": 4151.7, "taker_buy_quote": 531.83277}, {"ts": 1769254980000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 48030.6, "quote_volume": 6143.33927, "trades": 123, "taker_buy_volume": 5713.4, "taker_buy_quote": 730.82882}, {"ts": 1769255040000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 70534.1, "quote_volume": 9021.41647, "trades": 82, "taker_buy_volume": 49139.4, "taker_buy_quote": 6285.03434}, {"ts": 1769255100000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 14159.6, "quote_volume": 1812.42294, "trades": 26, "taker_buy_volume": 14101.0, "taker_buy_quote": 1804.928}, {"ts": 1769255160000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 9565.5, "quote_volume": 1224.3918, "trades": 38, "taker_buy_volume": 5885.0, "taker_buy_quote": 753.2878}, {"ts": 1769255220000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 7673.3, "quote_volume": 982.94973, "trades": 11, "taker_buy_volume": 7673.3, "taker_buy_quote": 982.94973}, {"ts": 1769255280000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 4560.6, "quote_volume": 584.21958, "trades": 14, "taker_buy_volume": 4482.1, "taker_buy_quote": 574.17158}, {"ts": 1769255340000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 10963.7, "quote_volume": 1405.06692, "trades": 36, "taker_buy_volume": 7400.6, "taker_buy_quote": 948.68531}, {"ts": 1769255400000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 497.5, "quote_volume": 63.72975, "trades": 4, "taker_buy_volume": 497.5, "taker_buy_quote": 63.72975}, {"ts": 1769255460000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 26580.5, "quote_volume": 3402.28861, "trades": 35, "taker_buy_volume": 22382.0, "taker_buy_quote": 2864.896}, {"ts": 1769255520000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 2910.6, "quote_volume": 372.27355, "trades": 6, "taker_buy_volume": 78.1, "taker_buy_quote": 9.9968}, {"ts": 1769255580000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 513.2, "quote_volume": 65.67516, "trades": 4, "taker_buy_volume": 368.8, "taker_buy_quote": 47.2064}, {"ts": 1769255640000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 11673.6, "quote_volume": 1493.07198, "trades": 18, "taker_buy_volume": 185.4, "taker_buy_quote": 23.7312}, {"ts": 1769255700000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 230.3, "quote_volume": 29.46396, "trades": 3, "taker_buy_volume": 85.9, "taker_buy_quote": 10.9952}, {"ts": 1769255760000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 47850.4, "quote_volume": 6131.92515, "trades": 24, "taker_buy_volume": 47850.4, "taker_buy_quote": 6131.92515}, {"ts": 1769255820000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 47910.7, "quote_volume": 6142.05637, "trades": 50, "taker_buy_volume": 36407.1, "taker_buy_quote": 4667.78909}, {"ts": 1769255880000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 30125.8, "quote_volume": 3862.23986, "trades": 52, "taker_buy_volume": 28519.3, "taker_buy_quote": 3656.28656}, {"ts": 1769255940000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 2876.6, "quote_volume": 368.82803, "trades": 6, "taker_buy_volume": 479.1, "taker_buy_quote": 61.46853}, {"ts": 1769256000000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 13116.1, "quote_volume": 1681.39874, "trades": 37, "taker_buy_volume": 8480.4, "taker_buy_quote": 1087.23062}, {"ts": 1769256060000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 10018.6, "quote_volume": 1284.12465, "trades": 24, "taker_buy_volume": 7419.9, "taker_buy_quote": 951.23118}, {"ts": 1769256120000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 104089.9, "quote_volume": 13357.63953, "trades": 85, "taker_buy_volume": 70124.2, "taker_buy_quote": 9001.26483}, {"ts": 1769256180000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 2577.7, "quote_volume": 330.46114, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256240000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 321.8, "quote_volume": 41.27086, "trades": 5, "taker_buy_volume": 161.0, "taker_buy_quote": 20.6563}, {"ts": 1769256300000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 43265.3, "quote_volume": 5546.62827, "trades": 15, "taker_buy_volume": 168.1, "taker_buy_quote": 21.56723}, {"ts": 1769256360000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 27869.5, "quote_volume": 3575.17242, "trades": 49, "taker_buy_volume": 27000.8, "taker_buy_quote": 3463.79685}, {"ts": 1769256420000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 48904.8, "quote_volume": 6279.53111, "trades": 42, "taker_buy_volume": 12507.8, "taker_buy_quote": 1606.15631}, {"ts": 1769256480000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 4003.7, "quote_volume": 514.06731, "trades": 12, "taker_buy_volume": 2964.2, "taker_buy_quote": 380.60328}, {"ts": 1769256540000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 20742.6, "quote_volume": 2663.39815, "trades": 45, "taker_buy_volume": 17777.4, "taker_buy_quote": 2282.66647}, {"ts": 1769256600000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 7280.4, "quote_volume": 934.97969, "trades": 17, "taker_buy_volume": 1763.3, "taker_buy_quote": 226.58405}, {"ts": 1769256660000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 5825.9, "quote_volume": 747.26297, "trades": 21, "taker_buy_volume": 2568.9, "taker_buy_quote": 329.58987}, {"ts": 1769256720000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 52096.6, "quote_volume": 6687.13804, "trades": 34, "taker_buy_volume": 42322.2, "taker_buy_quote": 5433.44913}, {"ts": 1769256780000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 11460.8, "quote_volume": 1470.42064, "trades": 16, "taker_buy_volume": 5970.8, "taker_buy_quote": 766.05364}, {"ts": 1769256840000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 5172.5, "quote_volume": 664.149, "trades": 10, "taker_buy_volume": 5122.8, "taker_buy_quote": 657.76752}, {"ts": 1769256900000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 21483.2, "quote_volume": 2760.6343, "trades": 43, "taker_buy_volume": 14927.0, "taker_buy_quote": 1918.1626}, {"ts": 1769256960000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 18895.2, "quote_volume": 2426.12641, "trades": 30, "taker_buy_volume": 11241.7, "taker_buy_quote": 1443.43428}, {"ts": 1769257020000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257080000, "open": 0.1284, "high": 0.1289, "low": 0.1284, "close": 0.1286, "volume": 1228918.8, "quote_volume": 157995.99758, "trades": 392, "taker_buy_volume": 320707.8, "taker_buy_quote": 41233.16479}, {"ts": 1769257140000, "open": 0.1286, "high": 0.1286, "low": 0.1283, "close": 0.1283, "volume": 141736.0, "quote_volume": 18201.17886, "trades": 81, "taker_buy_volume": 18718.8, "taker_buy_quote": 2405.2618}, {"ts": 1769257200000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 27745.0, "quote_volume": 3562.48141, "trades": 50, "taker_buy_volume": 18188.4, "taker_buy_quote": 2335.41397}, {"ts": 1769257260000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 22373.2, "quote_volume": 2872.8648, "trades": 25, "taker_buy_volume": 7311.6, "taker_buy_quote": 938.97128}, {"ts": 1769257320000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 116980.4, "quote_volume": 15017.01122, "trades": 46, "taker_buy_volume": 84259.0, "taker_buy_quote": 10818.8556}, {"ts": 1769257380000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 2425.7, "quote_volume": 311.71092, "trades": 24, "taker_buy_volume": 2210.7, "taker_buy_quote": 284.09127}, {"ts": 1769257440000, "open": 0.1286, "high": 0.1286, "low": 0.1283, "close": 0.1284, "volume": 110319.7, "quote_volume": 14167.03923, "trades": 86, "taker_buy_volume": 19067.8, "taker_buy_quote": 2449.78396}, {"ts": 1769257500000, "open": 0.1283, "high": 0.1288, "low": 0.1283, "close": 0.1287, "volume": 284706.5, "quote_volume": 36602.9204, "trades": 106, "taker_buy_volume": 222592.0, "taker_buy_quote": 28608.95557}, {"ts": 1769257560000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 59715.8, "quote_volume": 7685.44054, "trades": 25, "taker_buy_volume": 4047.0, "taker_buy_quote": 520.86598}, {"ts": 1769257620000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 4291.5, "quote_volume": 552.42637, "trades": 12, "taker_buy_volume": 1103.2, "taker_buy_quote": 142.09216}, {"ts": 1769257680000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 57937.4, "quote_volume": 7462.25794, "trades": 39, "taker_buy_volume": 51028.0, "taker_buy_quote": 6572.4064}, {"ts": 1769257740000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.129, "volume": 9372.1, "quote_volume": 1207.94259, "trades": 36, "taker_buy_volume": 6734.5, "taker_buy_quote": 868.15745}, {"ts": 1769257800000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 84925.0, "quote_volume": 10948.39927, "trades": 49, "taker_buy_volume": 21407.5, "taker_buy_quote": 2761.33261}, {"ts": 1769257860000, "open": 0.129, "high": 0.1295, "low": 0.129, "close": 0.1291, "volume": 218736.2, "quote_volume": 28286.61242, "trades": 230, "taker_buy_volume": 124692.3, "taker_buy_quote": 16122.9284}, {"ts": 1769257920000, "open": 0.129, "high": 0.129, "low": 0.1287, "close": 0.1287, "volume": 114679.8, "quote_volume": 14777.0792, "trades": 115, "taker_buy_volume": 40766.9, "taker_buy_quote": 5254.76337}, {"ts": 1769257980000, "open": 0.1287, "high": 0.1291, "low": 0.1285, "close": 0.1289, "volume": 275710.5, "quote_volume": 35498.33344, "trades": 235, "taker_buy_volume": 134802.7, "taker_buy_quote": 17352.31736}, {"ts": 1769258040000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 19530.3, "quote_volume": 2517.39758, "trades": 29, "taker_buy_volume": 1938.1, "taker_buy_quote": 249.86372}, {"ts": 1769258100000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 46255.0, "quote_volume": 5951.64814, "trades": 81, "taker_buy_volume": 16850.5, "taker_buy_quote": 2167.74644}, {"ts": 1769258160000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 9665.4, "quote_volume": 1243.93695, "trades": 23, "taker_buy_volume": 8811.1, "taker_buy_quote": 1134.03127}, {"ts": 1769258220000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 50310.3, "quote_volume": 6469.75617, "trades": 51, "taker_buy_volume": 17490.5, "taker_buy_quote": 2249.16733}, {"ts": 1769258280000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 34802.8, "quote_volume": 4474.1419, "trades": 42, "taker_buy_volume": 28426.9, "taker_buy_quote": 3654.83875}, {"ts": 1769258340000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 21124.9, "quote_volume": 2716.66214, "trades": 19, "taker_buy_volume": 21124.9, "taker_buy_quote": 2716.66214}, {"ts": 1769258400000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 23701.1, "quote_volume": 3047.8967, "trades": 23, "taker_buy_volume": 23053.5, "taker_buy_quote": 2964.6801}, {"ts": 1769258460000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 3905.6, "quote_volume": 502.20917, "trades": 18, "taker_buy_volume": 2005.6, "taker_buy_quote": 257.92016}, {"ts": 1769258520000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 82781.6, "quote_volume": 10644.91893, "trades": 41, "taker_buy_volume": 1506.4, "taker_buy_quote": 193.83258}, {"ts": 1769258580000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 65355.0, "quote_volume": 8398.28041, "trades": 34, "taker_buy_volume": 40363.5, "taker_buy_quote": 5186.87266}, {"ts": 1769258640000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 1044.4, "quote_volume": 134.24816, "trades": 4, "taker_buy_volume": 427.6, "taker_buy_quote": 54.98936}, {"ts": 1769258700000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 18634.9, "quote_volume": 2395.66832, "trades": 40, "taker_buy_volume": 12909.1, "taker_buy_quote": 1659.90302}, {"ts": 1769258760000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 156.9, "quote_volume": 20.1695, "trades": 3, "taker_buy_volume": 78.5, "taker_buy_quote": 10.0951}, {"ts": 1769258820000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 3489.3, "quote_volume": 448.3063, "trades": 20, "taker_buy_volume": 558.4, "taker_buy_quote": 71.80168}, {"ts": 1769258880000, "open": 0.1285, "high": 0.1285, "low": 0.1282, "close": 0.1284, "volume": 56172.4, "quote_volume": 7211.36427, "trades": 61, "taker_buy_volume": 5345.3, "taker_buy_quote": 685.97233}, {"ts": 1769258940000, "open": 0.1283, "high": 0.1283, "low": 0.1279, "close": 0.128, "volume": 152599.3, "quote_volume": 19548.41136, "trades": 94, "taker_buy_volume": 8456.0, "taker_buy_quote": 1084.63855}, {"ts": 1769259000000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 41072.6, "quote_volume": 5253.97489, "trades": 49, "taker_buy_volume": 14112.2, "taker_buy_quote": 1805.69179}, {"ts": 1769259060000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 21654.1, "quote_volume": 2773.83793, "trades": 24, "taker_buy_volume": 14500.5, "taker_buy_quote": 1857.51405}, {"ts": 1769259120000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 22699.0, "quote_volume": 2907.74187, "trades": 42, "taker_buy_volume": 9631.0, "taker_buy_quote": 1233.774}, {"ts": 1769259180000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 182591.9, "quote_volume": 23373.16729, "trades": 60, "taker_buy_volume": 116510.4, "taker_buy_quote": 14914.10168}, {"ts": 1769259240000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 7167.9, "quote_volume": 918.00267, "trades": 14, "taker_buy_volume": 5114.7, "taker_buy_quote": 655.19307}, {"ts": 1769259300000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 42051.7, "quote_volume": 5378.57138, "trades": 31, "taker_buy_volume": 39030.7, "taker_buy_quote": 4992.02653}, {"ts": 1769259360000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 10500.2, "quote_volume": 1344.4237, "trades": 49, "taker_buy_volume": 9802.5, "taker_buy_quote": 1255.14626}, {"ts": 1769259420000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 17333.7, "quote_volume": 2219.96963, "trades": 44, "taker_buy_volume": 2108.8, "taker_buy_quote": 270.15127}, {"ts": 1769259480000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 1110.5, "quote_volume": 142.25505, "trades": 7, "taker_buy_volume": 1110.5, "taker_buy_quote": 142.25505}, {"ts": 1769259540000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 37900.7, "quote_volume": 4858.84555, "trades": 61, "taker_buy_volume": 27713.7, "taker_buy_quote": 3552.91582}, {"ts": 1769259600000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 2545.4, "quote_volume": 326.56932, "trades": 20, "taker_buy_volume": 2451.5, "taker_buy_quote": 314.53134}, {"ts": 1769259660000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 24817.9, "quote_volume": 3185.3784, "trades": 42, "taker_buy_volume": 12970.3, "taker_buy_quote": 1665.28849}, {"ts": 1769259720000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 26141.8, "quote_volume": 3356.27149, "trades": 34, "taker_buy_volume": 204.3, "taker_buy_quote": 26.23212}, {"ts": 1769259780000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 13933.0, "quote_volume": 1786.68746, "trades": 28, "taker_buy_volume": 4885.3, "taker_buy_quote": 626.69741}, {"ts": 1769259840000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 15968.5, "quote_volume": 2047.15391, "trades": 34, "taker_buy_volume": 7562.5, "taker_buy_quote": 969.5125}, {"ts": 1769259900000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 20297.2, "quote_volume": 2600.08987, "trades": 45, "taker_buy_volume": 8371.1, "taker_buy_quote": 1072.35646}, {"ts": 1769259960000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 8677.1, "quote_volume": 1111.97058, "trades": 11, "taker_buy_volume": 4340.7, "taker_buy_quote": 556.47774}, {"ts": 1769260020000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 938.1, "quote_volume": 120.19462, "trades": 9, "taker_buy_volume": 240.1, "taker_buy_quote": 30.78082}, {"ts": 1769260080000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 117584.3, "quote_volume": 15049.70287, "trades": 86, "taker_buy_volume": 55363.4, "taker_buy_quote": 7089.83272}, {"ts": 1769260140000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 20228.2, "quote_volume": 2587.02254, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260200000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 152422.9, "quote_volume": 19494.85979, "trades": 25, "taker_buy_volume": 151807.7, "taker_buy_quote": 19416.22306}, {"ts": 1769260260000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 14394.6, "quote_volume": 1842.49498, "trades": 9, "taker_buy_volume": 14256.4, "taker_buy_quote": 1824.8192}, {"ts": 1769260320000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 4266.3, "quote_volume": 545.69847, "trades": 7, "taker_buy_volume": 387.0, "taker_buy_quote": 49.536}, {"ts": 1769260380000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 1398.4, "quote_volume": 178.97413, "trades": 13, "taker_buy_volume": 1187.7, "taker_buy_quote": 152.0256}, {"ts": 1769260440000, "open": 0.1279, "high": 0.128, "low": 0.1277, "close": 0.1277, "volume": 50706.7, "quote_volume": 6483.74994, "trades": 60, "taker_buy_volume": 4462.1, "taker_buy_quote": 570.27044}, {"ts": 1769260500000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 621.1, "quote_volume": 79.3262, "trades": 3, "taker_buy_volume": 117.3, "taker_buy_quote": 14.99094}, {"ts": 1769260560000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 1291.4, "quote_volume": 164.96468, "trades": 12, "taker_buy_volume": 529.0, "taker_buy_quote": 67.6062}, {"ts": 1769260620000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 2123.8, "quote_volume": 271.31581, "trades": 21, "taker_buy_volume": 1065.5, "taker_buy_quote": 136.1709}, {"ts": 1769260680000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 22457.6, "quote_volume": 2866.44333, "trades": 49, "taker_buy_volume": 441.1, "taker_buy_quote": 56.29258}, {"ts": 1769260740000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 3397.6, "quote_volume": 433.60743, "trades": 18, "taker_buy_volume": 2871.7, "taker_buy_quote": 366.51619}, {"ts": 1769260800000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 952.4, "quote_volume": 121.53429, "trades": 8, "taker_buy_volume": 80.5, "taker_buy_quote": 10.27985}, {"ts": 1769260860000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 514.6, "quote_volume": 65.68835, "trades": 12, "taker_buy_volume": 253.9, "taker_buy_quote": 32.42303}, {"ts": 1769260920000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 17504.9, "quote_volume": 2235.35755, "trades": 30, "taker_buy_volume": 10457.8, "taker_buy_quote": 1335.46106}, {"ts": 1769260980000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 22957.4, "quote_volume": 2931.65138, "trades": 23, "taker_buy_volume": 6753.5, "taker_buy_quote": 862.42195}, {"ts": 1769261040000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 163.8, "quote_volume": 20.91726, "trades": 1, "taker_buy_volume": 163.8, "taker_buy_quote": 20.91726}, {"ts": 1769261100000, "open": 0.1277, "high": 0.1277, "low": 0.1273, "close": 0.1274, "volume": 97690.6, "quote_volume": 12457.40591, "trades": 86, "taker_buy_volume": 15514.5, "taker_buy_quote": 1976.63503}, {"ts": 1769261160000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 56242.6, "quote_volume": 7159.86364, "trades": 43, "taker_buy_volume": 6106.4, "taker_buy_quote": 777.35398}, {"ts": 1769261220000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 52238.8, "quote_volume": 6651.59775, "trades": 143, "taker_buy_volume": 27959.8, "taker_buy_quote": 3560.32017}, {"ts": 1769261280000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 83594.1, "quote_volume": 10641.52009, "trades": 77, "taker_buy_volume": 83284.3, "taker_buy_quote": 10602.10143}, {"ts": 1769261340000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 4018.7, "quote_volume": 511.99414, "trades": 15, "taker_buy_volume": 2751.9, "taker_buy_quote": 350.60382}, {"ts": 1769261400000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 1307.1, "quote_volume": 166.52454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261460000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 1697.3, "quote_volume": 216.24437, "trades": 7, "taker_buy_volume": 83.5, "taker_buy_quote": 10.64625}, {"ts": 1769261520000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 58744.8, "quote_volume": 7494.9986, "trades": 46, "taker_buy_volume": 36795.9, "taker_buy_quote": 4694.31896}, {"ts": 1769261580000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 583.9, "quote_volume": 74.48009, "trades": 5, "taker_buy_volume": 328.4, "taker_buy_quote": 41.90384}, {"ts": 1769261640000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 28201.3, "quote_volume": 3596.06331, "trades": 22, "taker_buy_volume": 3975.6, "taker_buy_quote": 507.28656}, {"ts": 1769261700000, "open": 0.1276, "high": 0.1279, "low": 0.1276, "close": 0.1279, "volume": 66830.8, "quote_volume": 8535.04409, "trades": 64, "taker_buy_volume": 56920.9, "taker_buy_quote": 7268.57063}, {"ts": 1769261760000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 53030.9, "quote_volume": 6782.65211, "trades": 39, "taker_buy_volume": 43915.3, "taker_buy_quote": 5616.76687}, {"ts": 1769261820000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 29306.6, "quote_volume": 3747.06427, "trades": 48, "taker_buy_volume": 4873.9, "taker_buy_quote": 622.9307}, {"ts": 1769261880000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 1834.1, "quote_volume": 234.51795, "trades": 14, "taker_buy_volume": 1199.7, "taker_buy_quote": 153.44163}, {"ts": 1769261940000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 1964.3, "quote_volume": 251.05401, "trades": 8, "taker_buy_volume": 164.7, "taker_buy_quote": 21.06513}, {"ts": 1769262000000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 16582.3, "quote_volume": 2119.35296, "trades": 28, "taker_buy_volume": 4566.9, "taker_buy_quote": 583.78484}, {"ts": 1769262060000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 1892.0, "quote_volume": 241.81319, "trades": 8, "taker_buy_volume": 155.9, "taker_buy_quote": 19.93961}, {"ts": 1769262120000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 4281.5, "quote_volume": 547.23511, "trades": 11, "taker_buy_volume": 594.1, "taker_buy_quote": 75.98539}, {"ts": 1769262180000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 1262.0, "quote_volume": 161.30002, "trades": 4, "taker_buy_volume": 164.2, "taker_buy_quote": 21.00118}, {"ts": 1769262240000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 664.9, "quote_volume": 84.99934, "trades": 8, "taker_buy_volume": 251.2, "taker_buy_quote": 32.12848}, {"ts": 1769262300000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 11484.9, "quote_volume": 1468.91871, "trades": 19, "taker_buy_volume": 6839.4, "taker_buy_quote": 874.75926}, {"ts": 1769262360000, "open": 0.1278, "high": 0.1281, "low": 0.1278, "close": 0.128, "volume": 52098.1, "quote_volume": 6667.93508, "trades": 26, "taker_buy_volume": 51951.4, "taker_buy_quote": 6649.1731}, {"ts": 1769262420000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 73697.2, "quote_volume": 9446.90716, "trades": 44, "taker_buy_volume": 56640.5, "taker_buy_quote": 7260.69197}, {"ts": 1769262480000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 51140.1, "quote_volume": 6551.8086, "trades": 42, "taker_buy_volume": 40836.2, "taker_buy_quote": 5231.78001}, {"ts": 1769262540000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 1946.7, "quote_volume": 249.58394, "trades": 12, "taker_buy_volume": 170.0, "taker_buy_quote": 21.811}, {"ts": 1769262600000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 5605.1, "quote_volume": 718.57382, "trades": 8, "taker_buy_volume": 62.6, "taker_buy_quote": 8.02532}, {"ts": 1769262660000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 56309.4, "quote_volume": 7213.23414, "trades": 45, "taker_buy_volume": 20171.5, "taker_buy_quote": 2583.96915}, {"ts": 1769262720000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 58567.0, "quote_volume": 7496.57987, "trades": 56, "taker_buy_volume": 41175.4, "taker_buy_quote": 5270.49413}, {"ts": 1769262780000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 26311.5, "quote_volume": 3363.60991, "trades": 48, "taker_buy_volume": 7818.1, "taker_buy_quote": 999.88475}, {"ts": 1769262840000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 1316.9, "quote_volume": 168.41412, "trades": 8, "taker_buy_volume": 1143.0, "taker_buy_quote": 146.1897}, {"ts": 1769262900000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 5907.9, "quote_volume": 755.77029, "trades": 24, "taker_buy_volume": 2980.6, "taker_buy_quote": 381.38423}, {"ts": 1769262960000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 34295.0, "quote_volume": 4394.87188, "trades": 46, "taker_buy_volume": 19043.6, "taker_buy_quote": 2440.56973}, {"ts": 1769263020000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 4833.2, "quote_volume": 619.60052, "trades": 10, "taker_buy_volume": 4676.0, "taker_buy_quote": 599.4632}, {"ts": 1769263080000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 132658.5, "quote_volume": 16993.8279, "trades": 47, "taker_buy_volume": 27924.0, "taker_buy_quote": 3577.3642}, {"ts": 1769263140000, "open": 0.128, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 122770.8, "quote_volume": 15703.17597, "trades": 85, "taker_buy_volume": 93934.5, "taker_buy_quote": 12015.34151}, {"ts": 1769263200000, "open": 0.1277, "high": 0.1279, "low": 0.1275, "close": 0.1275, "volume": 158638.2, "quote_volume": 20262.00317, "trades": 145, "taker_buy_volume": 25169.3, "taker_buy_quote": 3214.47715}, {"ts": 1769263260000, "open": 0.1275, "high": 0.128, "low": 0.1275, "close": 0.1279, "volume": 122691.4, "quote_volume": 15651.68441, "trades": 101, "taker_buy_volume": 67355.3, "taker_buy_quote": 8596.28046}, {"ts": 1769263320000, "open": 0.128, "high": 0.128, "low": 0.1277, "close": 0.1277, "volume": 20201.5, "quote_volume": 2582.29407, "trades": 55, "taker_buy_volume": 2770.6, "taker_buy_quote": 354.1426}, {"ts": 1769263380000, "open": 0.1278, "high": 0.128, "low": 0.1277, "close": 0.128, "volume": 74245.1, "quote_volume": 9502.72667, "trades": 96, "taker_buy_volume": 67542.5, "taker_buy_quote": 8644.83703}, {"ts": 1769263440000, "open": 0.1279, "high": 0.1281, "low": 0.1278, "close": 0.1281, "volume": 51479.9, "quote_volume": 6585.79171, "trades": 51, "taker_buy_volume": 12558.6, "taker_buy_quote": 1607.7777}, {"ts": 1769263500000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 3733.5, "quote_volume": 478.2198, "trades": 18, "taker_buy_volume": 1580.4, "taker_buy_quote": 202.44924}, {"ts": 1769263560000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 12636.4, "quote_volume": 1618.74125, "trades": 24, "taker_buy_volume": 12252.7, "taker_buy_quote": 1569.59818}, {"ts": 1769263620000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 14727.7, "quote_volume": 1886.62686, "trades": 40, "taker_buy_volume": 8631.8, "taker_buy_quote": 1105.93818}, {"ts": 1769263680000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 32501.2, "quote_volume": 4166.65384, "trades": 25, "taker_buy_volume": 20380.0, "taker_buy_quote": 2612.716}, {"ts": 1769263740000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 15093.6, "quote_volume": 1934.49488, "trades": 57, "taker_buy_volume": 11663.4, "taker_buy_quote": 1495.12592}, {"ts": 1769263800000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 10315.2, "quote_volume": 1322.96287, "trades": 57, "taker_buy_volume": 4923.8, "taker_buy_quote": 631.60997}, {"ts": 1769263860000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 8895.5, "quote_volume": 1139.2496, "trades": 23, "taker_buy_volume": 5093.2, "taker_buy_quote": 652.43892}, {"ts": 1769263920000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 74628.5, "quote_volume": 9559.51808, "trades": 46, "taker_buy_volume": 6604.6, "taker_buy_quote": 846.04926}, {"ts": 1769263980000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 26382.1, "quote_volume": 3379.71592, "trades": 96, "taker_buy_volume": 9781.7, "taker_buy_quote": 1253.20468}, {"ts": 1769264040000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 6293.3, "quote_volume": 806.15911, "trades": 21, "taker_buy_volume": 893.4, "taker_buy_quote": 114.44454}, {"ts": 1769264100000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 294567.3, "quote_volume": 37774.33534, "trades": 106, "taker_buy_volume": 288771.3, "taker_buy_quote": 37030.70854}, {"ts": 1769264160000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 8968.2, "quote_volume": 1150.8783, "trades": 28, "taker_buy_volume": 3853.6, "taker_buy_quote": 494.67512}, {"ts": 1769264220000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 545.2, "quote_volume": 69.98654, "trades": 4, "taker_buy_volume": 373.8, "taker_buy_quote": 47.99592}, {"ts": 1769264280000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 39397.9, "quote_volume": 5058.71497, "trades": 11, "taker_buy_volume": 37615.5, "taker_buy_quote": 4829.85481}, {"ts": 1769264340000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 168219.2, "quote_volume": 21621.99183, "trades": 80, "taker_buy_volume": 72308.8, "taker_buy_quote": 9297.51398}, {"ts": 1769264400000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 2987.7, "quote_volume": 383.96628, "trades": 10, "taker_buy_volume": 468.3, "taker_buy_quote": 60.22338}, {"ts": 1769264460000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 55993.4, "quote_volume": 7195.90645, "trades": 54, "taker_buy_volume": 7545.5, "taker_buy_quote": 970.3513}, {"ts": 1769264520000, "open": 0.1286, "high": 0.1289, "low": 0.1285, "close": 0.1288, "volume": 110802.1, "quote_volume": 14265.86793, "trades": 74, "taker_buy_volume": 71030.9, "taker_buy_quote": 9143.39538}, {"ts": 1769264580000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 104542.5, "quote_volume": 13457.26143, "trades": 82, "taker_buy_volume": 94299.2, "taker_buy_quote": 12139.08106}, {"ts": 1769264640000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 46738.9, "quote_volume": 6008.73373, "trades": 93, "taker_buy_volume": 28266.7, "taker_buy_quote": 3635.08984}, {"ts": 1769264700000, "open": 0.1284, "high": 0.1284, "low": 0.1281, "close": 0.1283, "volume": 48251.5, "quote_volume": 6185.01655, "trades": 68, "taker_buy_volume": 9766.0, "taker_buy_quote": 1252.90665}, {"ts": 1769264760000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 5484.3, "quote_volume": 704.24983, "trades": 30, "taker_buy_volume": 4996.5, "taker_buy_quote": 641.61631}, {"ts": 1769264820000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 363.0, "quote_volume": 46.63138, "trades": 7, "taker_buy_volume": 221.8, "taker_buy_quote": 28.5013}, {"ts": 1769264880000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 4566.2, "quote_volume": 586.6231, "trades": 11, "taker_buy_volume": 3230.2, "taker_buy_quote": 415.0807}, {"ts": 1769264940000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 7916.6, "quote_volume": 1017.26785, "trades": 13, "taker_buy_volume": 7764.1, "taker_buy_quote": 997.68685}, {"ts": 1769265000000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 306.4, "quote_volume": 39.40304, "trades": 4, "taker_buy_volume": 306.4, "taker_buy_quote": 39.40304}, {"ts": 1769265060000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 7420.8, "quote_volume": 954.63101, "trades": 41, "taker_buy_volume": 5059.2, "taker_buy_quote": 650.93702}, {"ts": 1769265120000, "open": 0.1286, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 21037.3, "quote_volume": 2708.26097, "trades": 23, "taker_buy_volume": 13467.4, "taker_buy_quote": 1734.09637}, {"ts": 1769265180000, "open": 0.1288, "high": 0.1292, "low": 0.1288, "close": 0.129, "volume": 373120.3, "quote_volume": 48115.8723, "trades": 172, "taker_buy_volume": 192143.7, "taker_buy_quote": 24776.52496}, {"ts": 1769265240000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 24735.4, "quote_volume": 3194.16024, "trades": 36, "taker_buy_volume": 24599.8, "taker_buy_quote": 3176.65428}, {"ts": 1769265300000, "open": 0.1291, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 70883.5, "quote_volume": 9157.84996, "trades": 101, "taker_buy_volume": 48827.5, "taker_buy_quote": 6308.70054}, {"ts": 1769265360000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 26328.8, "quote_volume": 3403.54563, "trades": 57, "taker_buy_volume": 18646.7, "taker_buy_quote": 2411.01831}, {"ts": 1769265420000, "open": 0.1293, "high": 0.1299, "low": 0.1293, "close": 0.1298, "volume": 400170.1, "quote_volume": 51871.36839, "trades": 265, "taker_buy_volume": 254802.8, "taker_buy_quote": 33019.48256}, {"ts": 1769265480000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 27517.1, "quote_volume": 3571.67414, "trades": 29, "taker_buy_volume": 27062.7, "taker_buy_quote": 3512.73846}, {"ts": 1769265540000, "open": 0.1297, "high": 0.1297, "low": 0.1296, "close": 0.1297, "volume": 42759.8, "quote_volume": 5545.90783, "trades": 22, "taker_buy_volume": 8232.3, "taker_buy_quote": 1067.72931}, {"ts": 1769265600000, "open": 0.1296, "high": 0.1298, "low": 0.1296, "close": 0.1298, "volume": 156041.9, "quote_volume": 20239.80273, "trades": 88, "taker_buy_volume": 85804.1, "taker_buy_quote": 11136.09951}, {"ts": 1769265660000, "open": 0.1298, "high": 0.1302, "low": 0.1298, "close": 0.1302, "volume": 188136.9, "quote_volume": 24474.614, "trades": 174, "taker_buy_volume": 139979.7, "taker_buy_quote": 18214.17017}, {"ts": 1769265720000, "open": 0.1302, "high": 0.1305, "low": 0.1301, "close": 0.1304, "volume": 82762.4, "quote_volume": 10788.59677, "trades": 106, "taker_buy_volume": 73847.3, "taker_buy_quote": 9627.22396}, {"ts": 1769265780000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 136020.7, "quote_volume": 17732.12992, "trades": 82, "taker_buy_volume": 61986.3, "taker_buy_quote": 8082.33488}, {"ts": 1769265840000, "open": 0.1304, "high": 0.1304, "low": 0.1299, "close": 0.1302, "volume": 233695.9, "quote_volume": 30399.67077, "trades": 133, "taker_buy_volume": 82633.0, "taker_buy_quote": 10746.28574}, {"ts": 1769265900000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 101695.2, "quote_volume": 13223.05093, "trades": 110, "taker_buy_volume": 90836.2, "taker_buy_quote": 11810.55257}, {"ts": 1769265960000, "open": 0.1301, "high": 0.1301, "low": 0.1298, "close": 0.13, "volume": 157428.5, "quote_volume": 20459.51431, "trades": 175, "taker_buy_volume": 76100.7, "taker_buy_quote": 9890.79756}, {"ts": 1769266020000, "open": 0.13, "high": 0.1303, "low": 0.13, "close": 0.1303, "volume": 48563.7, "quote_volume": 6323.80044, "trades": 50, "taker_buy_volume": 39990.9, "taker_buy_quote": 5207.76051}, {"ts": 1769266080000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 44025.0, "quote_volume": 5737.73702, "trades": 55, "taker_buy_volume": 35906.8, "taker_buy_quote": 4680.14121}, {"ts": 1769266140000, "open": 0.1302, "high": 0.1302, "low": 0.1298, "close": 0.1299, "volume": 129397.7, "quote_volume": 16824.09547, "trades": 96, "taker_buy_volume": 19845.9, "taker_buy_quote": 2579.87456}, {"ts": 1769266200000, "open": 0.13, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 375618.5, "quote_volume": 48869.05199, "trades": 131, "taker_buy_volume": 145079.3, "taker_buy_quote": 18876.55056}, {"ts": 1769266260000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 28597.1, "quote_volume": 3719.38396, "trades": 35, "taker_buy_volume": 26689.8, "taker_buy_quote": 3471.43496}, {"ts": 1769266320000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.13, "volume": 139826.9, "quote_volume": 18190.30616, "trades": 167, "taker_buy_volume": 80396.7, "taker_buy_quote": 10460.20393}, {"ts": 1769266380000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 16794.4, "quote_volume": 2182.06435, "trades": 31, "taker_buy_volume": 10540.5, "taker_buy_quote": 1369.68274}, {"ts": 1769266440000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 6213.0, "quote_volume": 807.3191, "trades": 21, "taker_buy_volume": 2504.0, "taker_buy_quote": 325.52}, {"ts": 1769266500000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 38446.5, "quote_volume": 4987.96368, "trades": 55, "taker_buy_volume": 28835.7, "taker_buy_quote": 3741.2423}, {"ts": 1769266560000, "open": 0.1297, "high": 0.1298, "low": 0.1294, "close": 0.1294, "volume": 124430.5, "quote_volume": 16125.89064, "trades": 86, "taker_buy_volume": 20182.8, "taker_buy_quote": 2618.14313}, {"ts": 1769266620000, "open": 0.1295, "high": 0.1295, "low": 0.129, "close": 0.129, "volume": 99304.8, "quote_volume": 12833.40271, "trades": 131, "taker_buy_volume": 20535.7, "taker_buy_quote": 2658.36483}, {"ts": 1769266680000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 40839.3, "quote_volume": 5268.23976, "trades": 83, "taker_buy_volume": 22788.1, "taker_buy_quote": 2939.68364}, {"ts": 1769266740000, "open": 0.1291, "high": 0.1293, "low": 0.129, "close": 0.1292, "volume": 24171.7, "quote_volume": 3121.70461, "trades": 48, "taker_buy_volume": 18855.8, "taker_buy_quote": 2434.92431}, {"ts": 1769266800000, "open": 0.1291, "high": 0.1294, "low": 0.1291, "close": 0.1293, "volume": 38033.3, "quote_volume": 4919.77816, "trades": 92, "taker_buy_volume": 22776.7, "taker_buy_quote": 2946.60212}, {"ts": 1769266860000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 62892.5, "quote_volume": 8120.70946, "trades": 63, "taker_buy_volume": 43526.3, "taker_buy_quote": 5620.25949}, {"ts": 1769266920000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 24121.2, "quote_volume": 3116.43851, "trades": 38, "taker_buy_volume": 17565.3, "taker_buy_quote": 2269.43676}, {"ts": 1769266980000, "open": 0.1291, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 145450.1, "quote_volume": 18756.42168, "trades": 133, "taker_buy_volume": 18382.7, "taker_buy_quote": 2371.21005}, {"ts": 1769267040000, "open": 0.1291, "high": 0.1293, "low": 0.1291, "close": 0.1293, "volume": 85130.1, "quote_volume": 10998.56489, "trades": 107, "taker_buy_volume": 69809.5, "taker_buy_quote": 9019.21387}, {"ts": 1769267100000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 84512.5, "quote_volume": 10911.49087, "trades": 75, "taker_buy_volume": 2118.0, "taker_buy_quote": 273.75773}, {"ts": 1769267160000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 75977.5, "quote_volume": 9801.07008, "trades": 39, "taker_buy_volume": 25524.1, "taker_buy_quote": 3292.6089}, {"ts": 1769267220000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 16226.2, "quote_volume": 2093.1572, "trades": 65, "taker_buy_volume": 7968.8, "taker_buy_quote": 1027.98761}, {"ts": 1769267280000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 7919.2, "quote_volume": 1020.9222, "trades": 18, "taker_buy_volume": 1373.2, "taker_buy_quote": 177.1428}, {"ts": 1769267340000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 1175.1, "quote_volume": 151.59565, "trades": 5, "taker_buy_volume": 77.5, "taker_buy_quote": 10.00525}, {"ts": 1769267400000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 48090.7, "quote_volume": 6199.23939, "trades": 35, "taker_buy_volume": 395.3, "taker_buy_quote": 50.9937}, {"ts": 1769267460000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 52828.0, "quote_volume": 6799.01091, "trades": 43, "taker_buy_volume": 12554.4, "taker_buy_quote": 1615.79859}, {"ts": 1769267520000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 2877.8, "quote_volume": 370.45825, "trades": 4, "taker_buy_volume": 853.9, "taker_buy_quote": 109.98232}, {"ts": 1769267580000, "open": 0.1288, "high": 0.1288, "low": 0.1285, "close": 0.1285, "volume": 52309.1, "quote_volume": 6725.80374, "trades": 57, "taker_buy_volume": 22208.5, "taker_buy_quote": 2856.03152}, {"ts": 1769267640000, "open": 0.1285, "high": 0.1289, "low": 0.1285, "close": 0.1288, "volume": 378314.2, "quote_volume": 48688.57301, "trades": 151, "taker_buy_volume": 262633.7, "taker_buy_quote": 33816.87037}, {"ts": 1769267700000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 37332.4, "quote_volume": 4801.9956, "trades": 48, "taker_buy_volume": 4486.2, "taker_buy_quote": 577.37394}, {"ts": 1769267760000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 39372.9, "quote_volume": 5063.35063, "trades": 46, "taker_buy_volume": 4030.7, "taker_buy_quote": 518.44586}, {"ts": 1769267820000, "open": 0.1287, "high": 0.129, "low": 0.1286, "close": 0.1289, "volume": 153484.3, "quote_volume": 19775.96506, "trades": 137, "taker_buy_volume": 112627.7, "taker_buy_quote": 14511.89023}, {"ts": 1769267880000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1288, "volume": 72891.8, "quote_volume": 9381.39987, "trades": 59, "taker_buy_volume": 5746.6, "taker_buy_quote": 739.61774}, {"ts": 1769267940000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 21759.2, "quote_volume": 2800.39132, "trades": 42, "taker_buy_volume": 9996.4, "taker_buy_quote": 1286.53668}, {"ts": 1769268000000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 31160.3, "quote_volume": 4012.48894, "trades": 30, "taker_buy_volume": 20441.6, "taker_buy_quote": 2632.87808}, {"ts": 1769268060000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 41120.9, "quote_volume": 5288.92838, "trades": 61, "taker_buy_volume": 26463.3, "taker_buy_quote": 3403.36104}, {"ts": 1769268120000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 10428.8, "quote_volume": 1341.14368, "trades": 30, "taker_buy_volume": 2150.8, "taker_buy_quote": 276.59288}, {"ts": 1769268180000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 4358.4, "quote_volume": 560.53661, "trades": 10, "taker_buy_volume": 463.7, "taker_buy_quote": 59.67819}, {"ts": 1769268240000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 1262.5, "quote_volume": 162.3337, "trades": 7, "taker_buy_volume": 1024.5, "taker_buy_quote": 131.7507}, {"ts": 1769268300000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 3970.5, "quote_volume": 510.06211, "trades": 23, "taker_buy_volume": 500.0, "taker_buy_quote": 64.25}, {"ts": 1769268360000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 44774.8, "quote_volume": 5752.19523, "trades": 89, "taker_buy_volume": 17713.0, "taker_buy_quote": 2275.62872}, {"ts": 1769268420000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268480000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 14883.0, "quote_volume": 1910.04483, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268540000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 128679.1, "quote_volume": 16500.37683, "trades": 97, "taker_buy_volume": 28605.8, "taker_buy_quote": 3669.27012}, {"ts": 1769268600000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 12949.2, "quote_volume": 1661.55467, "trades": 27, "taker_buy_volume": 11146.8, "taker_buy_quote": 1430.30675}, {"ts": 1769268660000, "open": 0.1283, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 12039.8, "quote_volume": 1545.76433, "trades": 48, "taker_buy_volume": 9942.3, "taker_buy_quote": 1276.28934}, {"ts": 1769268720000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 3117.6, "quote_volume": 400.82378, "trades": 16, "taker_buy_volume": 2121.8, "taker_buy_quote": 272.86348}, {"ts": 1769268780000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 40737.1, "quote_volume": 5239.28503, "trades": 27, "taker_buy_volume": 39259.0, "taker_buy_quote": 5049.21585}, {"ts": 1769268840000, "open": 0.1287, "high": 0.1287, "low": 0.1282, "close": 0.1285, "volume": 424996.2, "quote_volume": 54559.84745, "trades": 192, "taker_buy_volume": 86293.0, "taker_buy_quote": 11078.67669}, {"ts": 1769268900000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 11576.5, "quote_volume": 1485.61267, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268960000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 29846.9, "quote_volume": 3831.57453, "trades": 28, "taker_buy_volume": 28441.7, "taker_buy_quote": 3651.28737}, {"ts": 1769269020000, "open": 0.1283, "high": 0.1283, "low": 0.1279, "close": 0.128, "volume": 67450.8, "quote_volume": 8636.27945, "trades": 86, "taker_buy_volume": 17107.2, "taker_buy_quote": 2190.44016}, {"ts": 1769269080000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 50243.6, "quote_volume": 6429.75355, "trades": 120, "taker_buy_volume": 35530.7, "taker_buy_quote": 4547.17129}, {"ts": 1769269140000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 28252.7, "quote_volume": 3618.83677, "trades": 52, "taker_buy_volume": 17872.6, "taker_buy_quote": 2289.48006}, {"ts": 1769269200000, "open": 0.128, "high": 0.128, "low": 0.1276, "close": 0.1277, "volume": 158309.3, "quote_volume": 20234.83673, "trades": 134, "taker_buy_volume": 40432.9, "taker_buy_quote": 5163.6494}, {"ts": 1769269260000, "open": 0.1277, "high": 0.1277, "low": 0.1274, "close": 0.1277, "volume": 83020.1, "quote_volume": 10589.75598, "trades": 113, "taker_buy_volume": 22619.4, "taker_buy_quote": 2886.61175}, {"ts": 1769269320000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 53706.7, "quote_volume": 6853.08842, "trades": 62, "taker_buy_volume": 38508.0, "taker_buy_quote": 4914.1069}, {"ts": 1769269380000, "open": 0.1276, "high": 0.1276, "low": 0.1272, "close": 0.1274, "volume": 178997.6, "quote_volume": 22801.97141, "trades": 197, "taker_buy_volume": 61213.5, "taker_buy_quote": 7798.00236}, {"ts": 1769269440000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 6505.3, "quote_volume": 828.46406, "trades": 24, "taker_buy_volume": 3393.7, "taker_buy_quote": 432.35738}, {"ts": 1769269500000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 131370.2, "quote_volume": 16710.93795, "trades": 122, "taker_buy_volume": 51121.9, "taker_buy_quote": 6503.0371}, {"ts": 1769269560000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 145864.6, "quote_volume": 18561.38087, "trades": 106, "taker_buy_volume": 81814.1, "taker_buy_quote": 10413.35772}, {"ts": 1769269620000, "open": 0.1272, "high": 0.1276, "low": 0.1272, "close": 0.1276, "volume": 141482.2, "quote_volume": 18030.81538, "trades": 90, "taker_buy_volume": 45581.9, "taker_buy_quote": 5808.22989}, {"ts": 1769269680000, "open": 0.1276, "high": 0.1276, "low": 0.1273, "close": 0.1273, "volume": 25535.5, "quote_volume": 3256.76001, "trades": 56, "taker_buy_volume": 17528.9, "taker_buy_quote": 2236.59737}, {"ts": 1769269740000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 98569.5, "quote_volume": 12571.02684, "trades": 71, "taker_buy_volume": 48551.1, "taker_buy_quote": 6188.83963}, {"ts": 1769269800000, "open": 0.1276, "high": 0.1276, "low": 0.1273, "close": 0.1273, "volume": 36882.8, "quote_volume": 4699.45452, "trades": 62, "taker_buy_volume": 5368.0, "taker_buy_quote": 684.09166}, {"ts": 1769269860000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 9956.1, "quote_volume": 1267.89628, "trades": 29, "taker_buy_volume": 7854.1, "taker_buy_quote": 1000.31168}, {"ts": 1769269920000, "open": 0.1273, "high": 0.1273, "low": 0.127, "close": 0.1272, "volume": 79764.6, "quote_volume": 10139.55266, "trades": 73, "taker_buy_volume": 19432.5, "taker_buy_quote": 2472.35311}, {"ts": 1769269980000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 7616.7, "quote_volume": 968.8086, "trades": 15, "taker_buy_volume": 7260.3, "taker_buy_quote": 923.51016}, {"ts": 1769270040000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 32307.7, "quote_volume": 4110.25781, "trades": 47, "taker_buy_volume": 24277.0, "taker_buy_quote": 3088.18342}, {"ts": 1769270100000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 82168.4, "quote_volume": 10460.11817, "trades": 43, "taker_buy_volume": 7508.5, "taker_buy_quote": 955.92183}, {"ts": 1769270160000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 28515.5, "quote_volume": 3627.1716, "trades": 35, "taker_buy_volume": 21680.3, "taker_buy_quote": 2757.73416}, {"ts": 1769270220000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 67439.0, "quote_volume": 8584.90394, "trades": 24, "taker_buy_volume": 55240.8, "taker_buy_quote": 7032.15384}, {"ts": 1769270280000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 37898.8, "quote_volume": 4822.27868, "trades": 23, "taker_buy_volume": 188.4, "taker_buy_quote": 23.99352}, {"ts": 1769270340000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 99635.7, "quote_volume": 12666.02522, "trades": 59, "taker_buy_volume": 19123.2, "taker_buy_quote": 2432.14969}, {"ts": 1769270400000, "open": 0.1272, "high": 0.1272, "low": 0.1269, "close": 0.1271, "volume": 264652.2, "quote_volume": 33633.12324, "trades": 200, "taker_buy_volume": 82510.9, "taker_buy_quote": 10488.7585}, {"ts": 1769270460000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 94690.0, "quote_volume": 12043.88043, "trades": 69, "taker_buy_volume": 57434.0, "taker_buy_quote": 7306.01092}, {"ts": 1769270520000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 51642.5, "quote_volume": 6565.90475, "trades": 62, "taker_buy_volume": 13829.6, "taker_buy_quote": 1759.31476}, {"ts": 1769270580000, "open": 0.1271, "high": 0.1271, "low": 0.1267, "close": 0.1267, "volume": 60806.9, "quote_volume": 7713.1768, "trades": 130, "taker_buy_volume": 14159.9, "taker_buy_quote": 1798.13529}, {"ts": 1769270640000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 76614.0, "quote_volume": 9711.49222, "trades": 58, "taker_buy_volume": 8120.1, "taker_buy_quote": 1029.62868}, {"ts": 1769270700000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 35417.7, "quote_volume": 4494.54181, "trades": 24, "taker_buy_volume": 25692.4, "taker_buy_quote": 3260.40124}, {"ts": 1769270760000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 56363.1, "quote_volume": 7152.48591, "trades": 29, "taker_buy_volume": 10072.0, "taker_buy_quote": 1278.16597}, {"ts": 1769270820000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 13449.0, "quote_volume": 1706.52141, "trades": 27, "taker_buy_volume": 7284.3, "taker_buy_quote": 924.41782}, {"ts": 1769270880000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 36396.1, "quote_volume": 4625.44281, "trades": 46, "taker_buy_volume": 18306.4, "taker_buy_quote": 2326.24775}, {"ts": 1769270940000, "open": 0.127, "high": 0.1273, "low": 0.127, "close": 0.1272, "volume": 88318.2, "quote_volume": 11232.53129, "trades": 59, "taker_buy_volume": 67410.2, "taker_buy_quote": 8575.35519}, {"ts": 1769271000000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 19337.4, "quote_volume": 2461.62661, "trades": 26, "taker_buy_volume": 19093.3, "taker_buy_quote": 2430.57709}, {"ts": 1769271060000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 103786.6, "quote_volume": 13210.76874, "trades": 59, "taker_buy_volume": 52796.0, "taker_buy_quote": 6720.66958}, {"ts": 1769271120000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 214442.3, "quote_volume": 27304.90006, "trades": 100, "taker_buy_volume": 100317.6, "taker_buy_quote": 12776.68545}, {"ts": 1769271180000, "open": 0.1275, "high": 0.1278, "low": 0.1274, "close": 0.1275, "volume": 199434.1, "quote_volume": 25455.64443, "trades": 139, "taker_buy_volume": 114067.9, "taker_buy_quote": 14556.6856}, {"ts": 1769271240000, "open": 0.1275, "high": 0.1276, "low": 0.1273, "close": 0.1274, "volume": 72612.8, "quote_volume": 9251.23032, "trades": 87, "taker_buy_volume": 37867.4, "taker_buy_quote": 4825.26243}, {"ts": 1769271300000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 46684.0, "quote_volume": 5947.54111, "trades": 106, "taker_buy_volume": 14481.2, "taker_buy_quote": 1845.1221}, {"ts": 1769271360000, "open": 0.1274, "high": 0.1274, "low": 0.1267, "close": 0.1268, "volume": 298927.0, "quote_volume": 37965.47405, "trades": 305, "taker_buy_volume": 80121.4, "taker_buy_quote": 10176.79167}, {"ts": 1769271420000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 110776.8, "quote_volume": 14026.38244, "trades": 117, "taker_buy_volume": 46188.2, "taker_buy_quote": 5848.85907}, {"ts": 1769271480000, "open": 0.1267, "high": 0.127, "low": 0.1267, "close": 0.1267, "volume": 32073.2, "quote_volume": 4068.20125, "trades": 67, "taker_buy_volume": 11087.3, "taker_buy_quote": 1406.85785}, {"ts": 1769271540000, "open": 0.1267, "high": 0.1267, "low": 0.1262, "close": 0.1264, "volume": 363726.4, "quote_volume": 45972.20774, "trades": 250, "taker_buy_volume": 143255.7, "taker_buy_quote": 18095.64143}, {"ts": 1769271600000, "open": 0.1263, "high": 0.1267, "low": 0.1262, "close": 0.1266, "volume": 90700.3, "quote_volume": 11466.46607, "trades": 139, "taker_buy_volume": 60146.4, "taker_buy_quote": 7607.24497}, {"ts": 1769271660000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 63677.2, "quote_volume": 8059.59047, "trades": 65, "taker_buy_volume": 4073.9, "taker_buy_quote": 515.89685}, {"ts": 1769271720000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 16908.7, "quote_volume": 2141.29665, "trades": 31, "taker_buy_volume": 13403.0, "taker_buy_quote": 1697.5755}, {"ts": 1769271780000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 3384.4, "quote_volume": 429.00904, "trades": 21, "taker_buy_volume": 2055.6, "taker_buy_quote": 260.65008}, {"ts": 1769271840000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 97394.2, "quote_volume": 12351.91306, "trades": 43, "taker_buy_volume": 68102.4, "taker_buy_quote": 8637.72222}, {"ts": 1769271900000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 26723.1, "quote_volume": 3385.61603, "trades": 30, "taker_buy_volume": 2875.2, "taker_buy_quote": 364.00032}, {"ts": 1769271960000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 8596.4, "quote_volume": 1088.79975, "trades": 28, "taker_buy_volume": 7001.8, "taker_buy_quote": 886.76393}, {"ts": 1769272020000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 629.9, "quote_volume": 79.88431, "trades": 2, "taker_buy_volume": 129.9, "taker_buy_quote": 16.48431}, {"ts": 1769272080000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 63564.8, "quote_volume": 8058.2517, "trades": 56, "taker_buy_volume": 42203.9, "taker_buy_quote": 5351.63433}, {"ts": 1769272140000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 1117.9, "quote_volume": 141.77343, "trades": 11, "taker_buy_volume": 237.1, "taker_buy_quote": 30.08799}, {"ts": 1769272200000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 3927.0, "quote_volume": 497.65681, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272260000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 76164.5, "quote_volume": 9649.23793, "trades": 39, "taker_buy_volume": 28316.6, "taker_buy_quote": 3587.71322}, {"ts": 1769272320000, "open": 0.1267, "high": 0.127, "low": 0.1266, "close": 0.127, "volume": 57299.3, "quote_volume": 7269.62053, "trades": 68, "taker_buy_volume": 54537.4, "taker_buy_quote": 6919.32119}, {"ts": 1769272380000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 50242.8, "quote_volume": 6380.74518, "trades": 38, "taker_buy_volume": 6648.7, "taker_buy_quote": 844.3849}, {"ts": 1769272440000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 48180.2, "quote_volume": 6114.95429, "trades": 64, "taker_buy_volume": 24852.4, "taker_buy_quote": 3155.98694}, {"ts": 1769272500000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 13256.9, "quote_volume": 1681.88951, "trades": 30, "taker_buy_volume": 12168.9, "taker_buy_quote": 1543.92481}, {"ts": 1769272560000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 25278.9, "quote_volume": 3208.57452, "trades": 20, "taker_buy_volume": 6821.1, "taker_buy_quote": 866.2797}, {"ts": 1769272620000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 19987.7, "quote_volume": 2536.68444, "trades": 24, "taker_buy_volume": 3240.8, "taker_buy_quote": 411.5422}, {"ts": 1769272680000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 12421.6, "quote_volume": 1574.97998, "trades": 25, "taker_buy_volume": 1327.7, "taker_buy_quote": 168.4611}, {"ts": 1769272740000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 3712.4, "quote_volume": 470.74891, "trades": 22, "taker_buy_volume": 3225.2, "taker_buy_quote": 408.98803}, {"ts": 1769272800000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 427.1, "quote_volume": 54.18253, "trades": 6, "taker_buy_volume": 262.5, "taker_buy_quote": 33.31125}, {"ts": 1769272860000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 15920.9, "quote_volume": 2021.9234, "trades": 43, "taker_buy_volume": 3854.7, "taker_buy_quote": 489.58657}, {"ts": 1769272920000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 18827.3, "quote_volume": 2389.6351, "trades": 48, "taker_buy_volume": 7904.7, "taker_buy_quote": 1003.55716}, {"ts": 1769272980000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 36122.2, "quote_volume": 4586.38332, "trades": 24, "taker_buy_volume": 35388.6, "taker_buy_quote": 4493.28948}, {"ts": 1769273040000, "open": 0.1269, "high": 0.1271, "low": 0.1268, "close": 0.1271, "volume": 163004.1, "quote_volume": 20708.95776, "trades": 84, "taker_buy_volume": 151058.4, "taker_buy_quote": 19191.84702}, {"ts": 1769273100000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 219864.5, "quote_volume": 27950.15051, "trades": 63, "taker_buy_volume": 95398.1, "taker_buy_quote": 12129.62478}, {"ts": 1769273160000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 147093.3, "quote_volume": 18745.49205, "trades": 73, "taker_buy_volume": 44925.1, "taker_buy_quote": 5723.42794}, {"ts": 1769273220000, "open": 0.1275, "high": 0.1276, "low": 0.1273, "close": 0.1276, "volume": 58720.7, "quote_volume": 7489.57468, "trades": 49, "taker_buy_volume": 55970.5, "taker_buy_quote": 7139.08485}, {"ts": 1769273280000, "open": 0.1277, "high": 0.1281, "low": 0.1277, "close": 0.1281, "volume": 168894.3, "quote_volume": 21611.3606, "trades": 128, "taker_buy_volume": 130803.5, "taker_buy_quote": 16732.46191}, {"ts": 1769273340000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 105181.5, "quote_volume": 13490.28112, "trades": 80, "taker_buy_volume": 96077.1, "taker_buy_quote": 12322.39532}, {"ts": 1769273400000, "open": 0.1283, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 54136.6, "quote_volume": 6951.27757, "trades": 48, "taker_buy_volume": 47520.9, "taker_buy_quote": 6102.08276}, {"ts": 1769273460000, "open": 0.1284, "high": 0.1288, "low": 0.1284, "close": 0.1288, "volume": 69826.1, "quote_volume": 8982.92797, "trades": 90, "taker_buy_volume": 55647.9, "taker_buy_quote": 7160.77629}, {"ts": 1769273520000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 51856.7, "quote_volume": 6672.61334, "trades": 59, "taker_buy_volume": 6404.5, "taker_buy_quote": 824.8996}, {"ts": 1769273580000, "open": 0.1287, "high": 0.1289, "low": 0.1287, "close": 0.1289, "volume": 39105.2, "quote_volume": 5038.74701, "trades": 76, "taker_buy_volume": 12703.8, "taker_buy_quote": 1637.15784}, {"ts": 1769273640000, "open": 0.129, "high": 0.1291, "low": 0.1288, "close": 0.1288, "volume": 99316.6, "quote_volume": 12807.38214, "trades": 75, "taker_buy_volume": 85221.8, "taker_buy_quote": 10990.47457}, {"ts": 1769273700000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 31983.3, "quote_volume": 4123.5007, "trades": 33, "taker_buy_volume": 17006.5, "taker_buy_quote": 2193.022}, {"ts": 1769273760000, "open": 0.1289, "high": 0.1289, "low": 0.1286, "close": 0.1286, "volume": 39983.6, "quote_volume": 5146.22114, "trades": 68, "taker_buy_volume": 12589.3, "taker_buy_quote": 1620.5952}, {"ts": 1769273820000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 58248.0, "quote_volume": 7490.01833, "trades": 96, "taker_buy_volume": 18832.5, "taker_buy_quote": 2422.0184}, {"ts": 1769273880000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 13208.4, "quote_volume": 1698.21049, "trades": 17, "taker_buy_volume": 9310.9, "taker_buy_quote": 1197.38174}, {"ts": 1769273940000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 41666.0, "quote_volume": 5354.38935, "trades": 61, "taker_buy_volume": 7084.6, "taker_buy_quote": 910.67945}, {"ts": 1769274000000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 27124.9, "quote_volume": 3485.62524, "trades": 51, "taker_buy_volume": 15769.5, "taker_buy_quote": 2026.54578}, {"ts": 1769274060000, "open": 0.1286, "high": 0.1287, "low": 0.1284, "close": 0.1287, "volume": 147932.8, "quote_volume": 19022.96386, "trades": 67, "taker_buy_volume": 90129.0, "taker_buy_quote": 11589.46225}, {"ts": 1769274120000, "open": 0.1288, "high": 0.1288, "low": 0.1285, "close": 0.1285, "volume": 149865.4, "quote_volume": 19276.93468, "trades": 95, "taker_buy_volume": 10063.9, "taker_buy_quote": 1294.41526}, {"ts": 1769274180000, "open": 0.1285, "high": 0.1285, "low": 0.1282, "close": 0.1283, "volume": 131593.0, "quote_volume": 16882.4501, "trades": 92, "taker_buy_volume": 26773.8, "taker_buy_quote": 3435.47598}, {"ts": 1769274240000, "open": 0.1284, "high": 0.1284, "low": 0.128, "close": 0.1282, "volume": 116678.8, "quote_volume": 14950.58619, "trades": 63, "taker_buy_volume": 57991.3, "taker_buy_quote": 7429.0902}, {"ts": 1769274300000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 165494.8, "quote_volume": 21221.12311, "trades": 69, "taker_buy_volume": 127149.2, "taker_buy_quote": 16304.69272}, {"ts": 1769274360000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 30244.4, "quote_volume": 3877.48536, "trades": 46, "taker_buy_volume": 16619.4, "taker_buy_quote": 2131.0366}, {"ts": 1769274420000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 53961.5, "quote_volume": 6912.58081, "trades": 77, "taker_buy_volume": 18092.9, "taker_buy_quote": 2318.54909}, {"ts": 1769274480000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 40058.5, "quote_volume": 5127.47942, "trades": 12, "taker_buy_volume": 85.9, "taker_buy_quote": 10.9952}, {"ts": 1769274540000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 185217.6, "quote_volume": 23673.64961, "trades": 99, "taker_buy_volume": 52509.8, "taker_buy_quote": 6711.21}, {"ts": 1769274600000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 14598.2, "quote_volume": 1866.852, "trades": 40, "taker_buy_volume": 12020.4, "taker_buy_quote": 1537.40916}, {"ts": 1769274660000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 22885.7, "quote_volume": 2927.08103, "trades": 29, "taker_buy_volume": 15297.4, "taker_buy_quote": 1956.54605}, {"ts": 1769274720000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 29942.5, "quote_volume": 3835.39496, "trades": 27, "taker_buy_volume": 12717.3, "taker_buy_quote": 1628.85664}, {"ts": 1769274780000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 3707.5, "quote_volume": 474.92877, "trades": 18, "taker_buy_volume": 1989.4, "taker_buy_quote": 254.85072}, {"ts": 1769274840000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 10613.8, "quote_volume": 1360.68916, "trades": 13, "taker_buy_volume": 10613.8, "taker_buy_quote": 1360.68916}, {"ts": 1769274900000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 28208.0, "quote_volume": 3616.38015, "trades": 37, "taker_buy_volume": 8128.3, "taker_buy_quote": 1042.14739}, {"ts": 1769274960000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 615.6, "quote_volume": 79.02822, "trades": 7, "taker_buy_volume": 467.4, "taker_buy_quote": 60.01416}, {"ts": 1769275020000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 141679.0, "quote_volume": 18202.89804, "trades": 41, "taker_buy_volume": 131866.4, "taker_buy_quote": 16941.99606}, {"ts": 1769275080000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 1271.2, "quote_volume": 163.30554, "trades": 4, "taker_buy_volume": 834.6, "taker_buy_quote": 107.2461}, {"ts": 1769275140000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 161.9, "quote_volume": 20.79613, "trades": 2, "taker_buy_volume": 81.7, "taker_buy_quote": 10.49845}, {"ts": 1769275200000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 80987.2, "quote_volume": 10407.50403, "trades": 93, "taker_buy_volume": 65407.5, "taker_buy_quote": 8405.39449}, {"ts": 1769275260000, "open": 0.1284, "high": 0.1289, "low": 0.1284, "close": 0.1289, "volume": 162023.8, "quote_volume": 20858.02212, "trades": 121, "taker_buy_volume": 145258.9, "taker_buy_quote": 18699.83631}, {"ts": 1769275320000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 600.7, "quote_volume": 77.42233, "trades": 6, "taker_buy_volume": 521.7, "taker_buy_quote": 67.24713}, {"ts": 1769275380000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 22507.1, "quote_volume": 2897.48112, "trades": 14, "taker_buy_volume": 1212.4, "taker_buy_quote": 156.27836}, {"ts": 1769275440000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 9432.9, "quote_volume": 1214.48308, "trades": 19, "taker_buy_volume": 4688.5, "taker_buy_quote": 603.8788}, {"ts": 1769275500000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 5788.8, "quote_volume": 745.05, "trades": 20, "taker_buy_volume": 642.1, "taker_buy_quote": 82.67824}, {"ts": 1769275560000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 4930.2, "quote_volume": 634.4045, "trades": 19, "taker_buy_volume": 2472.9, "taker_buy_quote": 318.26223}, {"ts": 1769275620000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 44826.8, "quote_volume": 5770.66543, "trades": 68, "taker_buy_volume": 32130.8, "taker_buy_quote": 4136.69023}, {"ts": 1769275680000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1288, "volume": 10810.3, "quote_volume": 1391.27741, "trades": 28, "taker_buy_volume": 5714.5, "taker_buy_quote": 735.46469}, {"ts": 1769275740000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 5455.6, "quote_volume": 702.13572, "trades": 8, "taker_buy_volume": 81.5, "taker_buy_quote": 10.48905}, {"ts": 1769275800000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 146146.1, "quote_volume": 18784.58625, "trades": 107, "taker_buy_volume": 63831.0, "taker_buy_quote": 8204.07238}, {"ts": 1769275860000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 3758.1, "quote_volume": 482.89061, "trades": 17, "taker_buy_volume": 171.2, "taker_buy_quote": 21.9992}, {"ts": 1769275920000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 6241.1, "quote_volume": 801.34093, "trades": 18, "taker_buy_volume": 396.9, "taker_buy_quote": 50.9853}, {"ts": 1769275980000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 61069.5, "quote_volume": 7835.23396, "trades": 46, "taker_buy_volume": 16646.2, "taker_buy_quote": 2135.72457}, {"ts": 1769276040000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 4051.3, "quote_volume": 519.96246, "trades": 8, "taker_buy_volume": 1806.7, "taker_buy_quote": 231.98028}, {"ts": 1769276100000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 43372.5, "quote_volume": 5559.97861, "trades": 29, "taker_buy_volume": 2340.1, "taker_buy_quote": 299.76681}, {"ts": 1769276160000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 724.5, "quote_volume": 92.76931, "trades": 9, "taker_buy_volume": 333.1, "taker_buy_quote": 42.67011}, {"ts": 1769276220000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 9725.4, "quote_volume": 1245.56284, "trades": 25, "taker_buy_volume": 6710.9, "taker_buy_quote": 859.66629}, {"ts": 1769276280000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 13314.7, "quote_volume": 1706.37808, "trades": 23, "taker_buy_volume": 7650.1, "taker_buy_quote": 980.74282}, {"ts": 1769276340000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 22918.0, "quote_volume": 2936.29751, "trades": 29, "taker_buy_volume": 93.6, "taker_buy_quote": 11.99016}, {"ts": 1769276400000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 13822.5, "quote_volume": 1772.0496, "trades": 20, "taker_buy_volume": 13325.0, "taker_buy_quote": 1708.2701}, {"ts": 1769276460000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 6325.8, "quote_volume": 811.60014, "trades": 17, "taker_buy_volume": 6325.8, "taker_buy_quote": 811.60014}, {"ts": 1769276520000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 14803.8, "quote_volume": 1898.65659, "trades": 36, "taker_buy_volume": 5931.4, "taker_buy_quote": 760.99862}, {"ts": 1769276580000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 15248.6, "quote_volume": 1954.74885, "trades": 27, "taker_buy_volume": 8665.8, "taker_buy_quote": 1111.34527}, {"ts": 1769276640000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 644.6, "quote_volume": 82.54311, "trades": 11, "taker_buy_volume": 68.5, "taker_buy_quote": 8.7817}, {"ts": 1769276700000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 19735.7, "quote_volume": 2528.08723, "trades": 33, "taker_buy_volume": 15113.9, "taker_buy_quote": 1936.09995}, {"ts": 1769276760000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 37675.0, "quote_volume": 4823.1308, "trades": 26, "taker_buy_volume": 6142.7, "taker_buy_quote": 786.87987}, {"ts": 1769276820000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 25934.3, "quote_volume": 3319.86139, "trades": 33, "taker_buy_volume": 7958.2, "taker_buy_quote": 1018.92059}, {"ts": 1769276880000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 20082.3, "quote_volume": 2570.87505, "trades": 36, "taker_buy_volume": 14060.2, "taker_buy_quote": 1800.12404}, {"ts": 1769276940000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 16119.1, "quote_volume": 2064.96475, "trades": 24, "taker_buy_volume": 12114.1, "taker_buy_quote": 1551.92425}, {"ts": 1769277000000, "open": 0.1282, "high": 0.1282, "low": 0.1278, "close": 0.128, "volume": 45678.3, "quote_volume": 5844.05935, "trades": 40, "taker_buy_volume": 1047.3, "taker_buy_quote": 134.08872}, {"ts": 1769277060000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 34727.0, "quote_volume": 4444.92086, "trades": 44, "taker_buy_volume": 33375.6, "taker_buy_quote": 4272.0768}, {"ts": 1769277120000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 24604.8, "quote_volume": 3151.07043, "trades": 31, "taker_buy_volume": 10895.3, "taker_buy_quote": 1395.68793}, {"ts": 1769277180000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 13075.1, "quote_volume": 1673.30366, "trades": 20, "taker_buy_volume": 8986.7, "taker_buy_quote": 1150.2976}, {"ts": 1769277240000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 2445.4, "quote_volume": 313.23094, "trades": 18, "taker_buy_volume": 1496.2, "taker_buy_quote": 191.67258}, {"ts": 1769277300000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 1533.0, "quote_volume": 196.40148, "trades": 10, "taker_buy_volume": 1160.4, "taker_buy_quote": 148.67142}, {"ts": 1769277360000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 5482.5, "quote_volume": 702.81553, "trades": 27, "taker_buy_volume": 5072.8, "taker_buy_quote": 650.33296}, {"ts": 1769277420000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 10676.1, "quote_volume": 1368.60103, "trades": 30, "taker_buy_volume": 2074.1, "taker_buy_quote": 265.90675}, {"ts": 1769277480000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 130542.9, "quote_volume": 16723.0428, "trades": 28, "taker_buy_volume": 4688.9, "taker_buy_quote": 600.64809}, {"ts": 1769277540000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 6614.4, "quote_volume": 846.85388, "trades": 10, "taker_buy_volume": 2106.8, "taker_buy_quote": 269.88108}, {"ts": 1769277600000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 5199.7, "quote_volume": 665.63362, "trades": 15, "taker_buy_volume": 720.2, "taker_buy_quote": 92.25762}, {"ts": 1769277660000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 172545.7, "quote_volume": 22088.73104, "trades": 45, "taker_buy_volume": 40186.5, "taker_buy_quote": 5146.59599}, {"ts": 1769277720000, "open": 0.1282, "high": 0.1282, "low": 0.1279, "close": 0.128, "volume": 17440.6, "quote_volume": 2234.99361, "trades": 40, "taker_buy_volume": 2508.5, "taker_buy_quote": 321.32002}, {"ts": 1769277780000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 11983.9, "quote_volume": 1535.07274, "trades": 20, "taker_buy_volume": 6000.5, "taker_buy_quote": 768.66405}, {"ts": 1769277840000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 3080.6, "quote_volume": 394.19651, "trades": 20, "taker_buy_volume": 78.1, "taker_buy_quote": 9.9968}, {"ts": 1769277900000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 8898.6, "quote_volume": 1138.98724, "trades": 23, "taker_buy_volume": 6967.9, "taker_buy_quote": 891.8912}, {"ts": 1769277960000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 477.8, "quote_volume": 61.1584, "trades": 3, "taker_buy_volume": 477.8, "taker_buy_quote": 61.1584}, {"ts": 1769278020000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 7416.1, "quote_volume": 949.2608, "trades": 16, "taker_buy_volume": 4883.6, "taker_buy_quote": 625.1008}, {"ts": 1769278080000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 10060.4, "quote_volume": 1287.70838, "trades": 26, "taker_buy_volume": 1248.5, "taker_buy_quote": 159.808}, {"ts": 1769278140000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 64765.6, "quote_volume": 8279.8096, "trades": 59, "taker_buy_volume": 22463.5, "taker_buy_quote": 2872.5611}, {"ts": 1769278200000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 45636.3, "quote_volume": 5834.81834, "trades": 44, "taker_buy_volume": 35469.0, "taker_buy_quote": 4535.11633}, {"ts": 1769278260000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 10949.1, "quote_volume": 1401.4848, "trades": 27, "taker_buy_volume": 8933.4, "taker_buy_quote": 1143.4752}, {"ts": 1769278320000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 3100.2, "quote_volume": 396.74756, "trades": 9, "taker_buy_volume": 2319.8, "taker_buy_quote": 296.9344}, {"ts": 1769278380000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 264.3, "quote_volume": 33.84791, "trades": 3, "taker_buy_volume": 175.1, "taker_buy_quote": 22.43031}, {"ts": 1769278440000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278500000, "open": 0.1281, "high": 0.1284, "low": 0.1281, "close": 0.1283, "volume": 21943.8, "quote_volume": 2814.90949, "trades": 54, "taker_buy_volume": 15232.7, "taker_buy_quote": 1954.06549}, {"ts": 1769278560000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 4663.5, "quote_volume": 597.87977, "trades": 30, "taker_buy_volume": 1387.6, "taker_buy_quote": 177.90939}, {"ts": 1769278620000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 3511.1, "quote_volume": 449.94714, "trades": 11, "taker_buy_volume": 1752.3, "taker_buy_quote": 224.64486}, {"ts": 1769278680000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 4555.1, "quote_volume": 583.95432, "trades": 9, "taker_buy_volume": 1147.5, "taker_buy_quote": 147.1095}, {"ts": 1769278740000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 452.5, "quote_volume": 58.04668, "trades": 6, "taker_buy_volume": 361.8, "taker_buy_quote": 46.41894}, {"ts": 1769278800000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 24209.8, "quote_volume": 3104.14822, "trades": 50, "taker_buy_volume": 4518.6, "taker_buy_quote": 579.73638}, {"ts": 1769278860000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 6764.8, "quote_volume": 866.6037, "trades": 21, "taker_buy_volume": 328.2, "taker_buy_quote": 42.07524}, {"ts": 1769278920000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 299.0, "quote_volume": 38.3318, "trades": 3, "taker_buy_volume": 299.0, "taker_buy_quote": 38.3318}, {"ts": 1769278980000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 1080.4, "quote_volume": 138.46053, "trades": 9, "taker_buy_volume": 612.9, "taker_buy_quote": 78.57378}, {"ts": 1769279040000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 18641.4, "quote_volume": 2389.78696, "trades": 17, "taker_buy_volume": 18236.2, "taker_buy_quote": 2337.88084}, {"ts": 1769279100000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 1245.8, "quote_volume": 159.77388, "trades": 16, "taker_buy_volume": 623.2, "taker_buy_quote": 79.95656}, {"ts": 1769279160000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 41800.7, "quote_volume": 5358.81468, "trades": 55, "taker_buy_volume": 8561.2, "taker_buy_quote": 1097.56142}, {"ts": 1769279220000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 171.5, "quote_volume": 21.97773, "trades": 2, "taker_buy_volume": 85.8, "taker_buy_quote": 10.99956}, {"ts": 1769279280000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 1342.9, "quote_volume": 172.15978, "trades": 11, "taker_buy_volume": 1276.7, "taker_buy_quote": 163.67294}, {"ts": 1769279340000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 4757.8, "quote_volume": 610.30109, "trades": 14, "taker_buy_volume": 3511.3, "taker_buy_quote": 450.49979}, {"ts": 1769279400000, "open": 0.1282, "high": 0.1285, "low": 0.1282, "close": 0.1283, "volume": 26485.3, "quote_volume": 3400.56859, "trades": 60, "taker_buy_volume": 21121.5, "taker_buy_quote": 2712.33169}, {"ts": 1769279460000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 10605.1, "quote_volume": 1359.62409, "trades": 11, "taker_buy_volume": 502.7, "taker_buy_quote": 64.49641}, {"ts": 1769279520000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 258.2, "quote_volume": 33.10124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279580000, "open": 0.1282, "high": 0.1285, "low": 0.1281, "close": 0.1285, "volume": 87963.1, "quote_volume": 11278.4946, "trades": 90, "taker_buy_volume": 44139.1, "taker_buy_quote": 5660.3767}, {"ts": 1769279640000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 12587.1, "quote_volume": 1617.90985, "trades": 25, "taker_buy_volume": 4675.0, "taker_buy_quote": 601.205}, {"ts": 1769279700000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 15962.3, "quote_volume": 2052.71543, "trades": 38, "taker_buy_volume": 7057.4, "taker_buy_quote": 907.58164}, {"ts": 1769279760000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 22886.4, "quote_volume": 2943.19818, "trades": 37, "taker_buy_volume": 11759.0, "taker_buy_quote": 1512.21454}, {"ts": 1769279820000, "open": 0.1286, "high": 0.1288, "low": 0.1286, "close": 0.1288, "volume": 34217.9, "quote_volume": 4404.9042, "trades": 44, "taker_buy_volume": 33664.5, "taker_buy_quote": 4333.72065}, {"ts": 1769279880000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 59313.8, "quote_volume": 7646.54485, "trades": 60, "taker_buy_volume": 51751.7, "taker_buy_quote": 6671.58567}, {"ts": 1769279940000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 29978.5, "quote_volume": 3869.73558, "trades": 52, "taker_buy_volume": 26983.0, "taker_buy_quote": 3483.31608}, {"ts": 1769280000000, "open": 0.1291, "high": 0.1292, "low": 0.1289, "close": 0.1289, "volume": 28104.5, "quote_volume": 3627.57501, "trades": 50, "taker_buy_volume": 8624.4, "taker_buy_quote": 1113.41003}, {"ts": 1769280060000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 3089.0, "quote_volume": 398.17698, "trades": 17, "taker_buy_volume": 345.2, "taker_buy_quote": 44.51597}, {"ts": 1769280120000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 1853.2, "quote_volume": 238.79331, "trades": 14, "taker_buy_volume": 1011.5, "taker_buy_quote": 130.38235}, {"ts": 1769280180000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 4307.4, "quote_volume": 554.79312, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280240000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 9287.3, "quote_volume": 1195.29306, "trades": 18, "taker_buy_volume": 175.5, "taker_buy_quote": 22.6044}, {"ts": 1769280300000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 28343.7, "quote_volume": 3647.62844, "trades": 27, "taker_buy_volume": 3646.0, "taker_buy_quote": 469.24874}, {"ts": 1769280360000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 38727.7, "quote_volume": 4981.57101, "trades": 44, "taker_buy_volume": 25580.3, "taker_buy_quote": 3290.84912}, {"ts": 1769280420000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 35262.9, "quote_volume": 4534.80894, "trades": 53, "taker_buy_volume": 31449.7, "taker_buy_quote": 4044.43142}, {"ts": 1769280480000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 23285.5, "quote_volume": 2992.2368, "trades": 46, "taker_buy_volume": 500.5, "taker_buy_quote": 64.3643}, {"ts": 1769280540000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 4154.7, "quote_volume": 533.5312, "trades": 20, "taker_buy_volume": 677.2, "taker_buy_quote": 87.0202}, {"ts": 1769280600000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 8907.0, "quote_volume": 1144.25792, "trades": 16, "taker_buy_volume": 5991.2, "taker_buy_quote": 769.8692}, {"ts": 1769280660000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 13162.3, "quote_volume": 1691.25576, "trades": 26, "taker_buy_volume": 7792.4, "taker_buy_quote": 1001.3234}, {"ts": 1769280720000, "open": 0.1286, "high": 0.1286, "low": 0.1283, "close": 0.1284, "volume": 14122.7, "quote_volume": 1814.57887, "trades": 28, "taker_buy_volume": 7930.7, "taker_buy_quote": 1019.10892}, {"ts": 1769280780000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 1789.8, "quote_volume": 229.71232, "trades": 6, "taker_buy_volume": 809.8, "taker_buy_quote": 103.97832}, {"ts": 1769280840000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 52931.6, "quote_volume": 6798.37019, "trades": 62, "taker_buy_volume": 13090.3, "taker_buy_quote": 1681.1967}, {"ts": 1769280900000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280960000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 3347.0, "quote_volume": 430.10843, "trades": 18, "taker_buy_volume": 2641.6, "taker_buy_quote": 339.46453}, {"ts": 1769281020000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 56202.3, "quote_volume": 7222.05244, "trades": 15, "taker_buy_volume": 568.9, "taker_buy_quote": 73.16054}, {"ts": 1769281080000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 48307.3, "quote_volume": 6202.81932, "trades": 42, "taker_buy_volume": 5625.0, "taker_buy_quote": 722.412}, {"ts": 1769281140000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 1957.8, "quote_volume": 251.2788, "trades": 13, "taker_buy_volume": 930.6, "taker_buy_quote": 119.48904}, {"ts": 1769281200000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 23512.2, "quote_volume": 3018.98797, "trades": 29, "taker_buy_volume": 23234.2, "taker_buy_quote": 2983.31177}, {"ts": 1769281260000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 11029.7, "quote_volume": 1416.16499, "trades": 15, "taker_buy_volume": 1430.6, "taker_buy_quote": 183.68904}, {"ts": 1769281320000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 1734.0, "quote_volume": 222.66264, "trades": 11, "taker_buy_volume": 1642.1, "taker_buy_quote": 210.86268}, {"ts": 1769281380000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 117657.6, "quote_volume": 15119.09469, "trades": 58, "taker_buy_volume": 116629.7, "taker_buy_quote": 14987.00954}, {"ts": 1769281440000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 1645.6, "quote_volume": 211.61553, "trades": 18, "taker_buy_volume": 1559.3, "taker_buy_quote": 200.52598}, {"ts": 1769281500000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 19814.5, "quote_volume": 2546.96343, "trades": 42, "taker_buy_volume": 6963.8, "taker_buy_quote": 895.54468}, {"ts": 1769281560000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 2848.1, "quote_volume": 365.94665, "trades": 12, "taker_buy_volume": 1021.1, "taker_buy_quote": 131.21135}, {"ts": 1769281620000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 12976.7, "quote_volume": 1666.52181, "trades": 31, "taker_buy_volume": 1707.5, "taker_buy_quote": 219.41375}, {"ts": 1769281680000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 2591.3, "quote_volume": 332.74212, "trades": 18, "taker_buy_volume": 648.2, "taker_buy_quote": 83.26711}, {"ts": 1769281740000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 2117.9, "quote_volume": 271.86471, "trades": 14, "taker_buy_volume": 1381.4, "taker_buy_quote": 177.37176}, {"ts": 1769281800000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 990.9, "quote_volume": 127.15903, "trades": 5, "taker_buy_volume": 265.6, "taker_buy_quote": 34.10304}, {"ts": 1769281860000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 3811.1, "quote_volume": 489.43084, "trades": 25, "taker_buy_volume": 2179.7, "taker_buy_quote": 279.95908}, {"ts": 1769281920000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 3763.1, "quote_volume": 483.46338, "trades": 26, "taker_buy_volume": 3519.3, "taker_buy_quote": 452.1444}, {"ts": 1769281980000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 50996.2, "quote_volume": 6552.43676, "trades": 57, "taker_buy_volume": 2472.4, "taker_buy_quote": 317.45616}, {"ts": 1769282040000, "open": 0.1283, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 5646.4, "quote_volume": 724.9688, "trades": 14, "taker_buy_volume": 4412.6, "taker_buy_quote": 566.5857}, {"ts": 1769282100000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 8838.0, "quote_volume": 1135.07149, "trades": 28, "taker_buy_volume": 7794.4, "taker_buy_quote": 1001.07325}, {"ts": 1769282160000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 817.9, "quote_volume": 105.06355, "trades": 8, "taker_buy_volume": 451.9, "taker_buy_quote": 58.06915}, {"ts": 1769282220000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 15051.2, "quote_volume": 1932.55585, "trades": 22, "taker_buy_volume": 1232.6, "taker_buy_quote": 158.26584}, {"ts": 1769282280000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 16253.0, "quote_volume": 2088.78831, "trades": 42, "taker_buy_volume": 15863.2, "taker_buy_quote": 2038.66003}, {"ts": 1769282340000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 1851.1, "quote_volume": 238.23657, "trades": 8, "taker_buy_volume": 1851.1, "taker_buy_quote": 238.23657}, {"ts": 1769282400000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 606.9, "quote_volume": 78.08486, "trades": 4, "taker_buy_volume": 375.2, "taker_buy_quote": 48.28824}, {"ts": 1769282460000, "open": 0.1287, "high": 0.1287, "low": 0.1284, "close": 0.1284, "volume": 54972.9, "quote_volume": 7065.90316, "trades": 36, "taker_buy_volume": 254.9, "taker_buy_quote": 32.78573}, {"ts": 1769282520000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 32684.6, "quote_volume": 4199.78933, "trades": 30, "taker_buy_volume": 19408.3, "taker_buy_quote": 2493.96655}, {"ts": 1769282580000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 22211.4, "quote_volume": 2855.69645, "trades": 40, "taker_buy_volume": 11733.6, "taker_buy_quote": 1508.47669}, {"ts": 1769282640000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 3629.0, "quote_volume": 466.77487, "trades": 15, "taker_buy_volume": 2572.4, "taker_buy_quote": 330.89611}, {"ts": 1769282700000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282760000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 506.5, "quote_volume": 65.17801, "trades": 8, "taker_buy_volume": 421.1, "taker_buy_quote": 54.19557}, {"ts": 1769282820000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 116661.1, "quote_volume": 14989.22254, "trades": 109, "taker_buy_volume": 49217.0, "taker_buy_quote": 6321.82004}, {"ts": 1769282880000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 7066.5, "quote_volume": 908.72168, "trades": 28, "taker_buy_volume": 6764.3, "taker_buy_quote": 869.88898}, {"ts": 1769282940000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 27750.0, "quote_volume": 3568.64223, "trades": 50, "taker_buy_volume": 16161.4, "taker_buy_quote": 2078.35604}, {"ts": 1769283000000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 9489.7, "quote_volume": 1220.37542, "trades": 18, "taker_buy_volume": 8486.4, "taker_buy_quote": 1091.35104}, {"ts": 1769283060000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 7093.8, "quote_volume": 913.12432, "trades": 26, "taker_buy_volume": 6800.3, "taker_buy_quote": 875.32582}, {"ts": 1769283120000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 9081.8, "quote_volume": 1169.50433, "trades": 22, "taker_buy_volume": 4168.2, "taker_buy_quote": 536.88048}, {"ts": 1769283180000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 947.5, "quote_volume": 121.99068, "trades": 6, "taker_buy_volume": 474.3, "taker_buy_quote": 61.08984}, {"ts": 1769283240000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 24702.7, "quote_volume": 3177.96116, "trades": 46, "taker_buy_volume": 19314.4, "taker_buy_quote": 2484.75048}, {"ts": 1769283300000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 3673.1, "quote_volume": 472.55211, "trades": 31, "taker_buy_volume": 3010.8, "taker_buy_quote": 387.3311}, {"ts": 1769283360000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1289, "volume": 8408.3, "quote_volume": 1082.91278, "trades": 31, "taker_buy_volume": 7599.8, "taker_buy_quote": 978.85883}, {"ts": 1769283420000, "open": 0.1289, "high": 0.1289, "low": 0.1286, "close": 0.1287, "volume": 27754.0, "quote_volume": 3570.77121, "trades": 47, "taker_buy_volume": 3006.4, "taker_buy_quote": 387.09056}, {"ts": 1769283480000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 1133.7, "quote_volume": 145.8148, "trades": 12, "taker_buy_volume": 209.8, "taker_buy_quote": 27.00126}, {"ts": 1769283540000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 5481.8, "quote_volume": 704.95948, "trades": 11, "taker_buy_volume": 2766.0, "taker_buy_quote": 355.7076}, {"ts": 1769283600000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 4902.4, "quote_volume": 630.0452, "trades": 17, "taker_buy_volume": 868.0, "taker_buy_quote": 111.6248}, {"ts": 1769283660000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283720000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 8332.1, "quote_volume": 1070.67487, "trades": 17, "taker_buy_volume": 8021.5, "taker_buy_quote": 1030.7783}, {"ts": 1769283780000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 33612.3, "quote_volume": 4316.07098, "trades": 44, "taker_buy_volume": 2889.0, "taker_buy_quote": 370.95616}, {"ts": 1769283840000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 31214.1, "quote_volume": 4008.25459, "trades": 29, "taker_buy_volume": 4188.6, "taker_buy_quote": 538.22679}, {"ts": 1769283900000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 21919.4, "quote_volume": 2814.39586, "trades": 44, "taker_buy_volume": 15034.5, "taker_buy_quote": 1930.4298}, {"ts": 1769283960000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 7222.7, "quote_volume": 927.38691, "trades": 14, "taker_buy_volume": 483.2, "taker_buy_quote": 62.04288}, {"ts": 1769284020000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 1182.0, "quote_volume": 151.6877, "trades": 4, "taker_buy_volume": 371.0, "taker_buy_quote": 47.6364}, {"ts": 1769284080000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 81.3, "quote_volume": 10.43079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284140000, "open": 0.1284, "high": 0.1284, "low": 0.1281, "close": 0.1281, "volume": 119212.2, "quote_volume": 15291.73963, "trades": 79, "taker_buy_volume": 245.8, "taker_buy_quote": 31.56072}, {"ts": 1769284200000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 6370.8, "quote_volume": 816.09948, "trades": 14, "taker_buy_volume": 59.7, "taker_buy_quote": 7.64757}, {"ts": 1769284260000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 55810.9, "quote_volume": 7144.12812, "trades": 56, "taker_buy_volume": 13547.6, "taker_buy_quote": 1734.40962}, {"ts": 1769284320000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 6889.6, "quote_volume": 882.55776, "trades": 30, "taker_buy_volume": 2829.8, "taker_buy_quote": 362.49738}, {"ts": 1769284380000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 9572.4, "quote_volume": 1226.22444, "trades": 15, "taker_buy_volume": 4005.0, "taker_buy_quote": 513.0405}, {"ts": 1769284440000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 2565.8, "quote_volume": 328.67898, "trades": 11, "taker_buy_volume": 2565.8, "taker_buy_quote": 328.67898}, {"ts": 1769284500000, "open": 0.1281, "high": 0.1281, "low": 0.1278, "close": 0.1279, "volume": 53624.3, "quote_volume": 6859.95953, "trades": 54, "taker_buy_volume": 29534.3, "taker_buy_quote": 3777.43697}, {"ts": 1769284560000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 19187.1, "quote_volume": 2454.0382, "trades": 24, "taker_buy_volume": 13104.2, "taker_buy_quote": 1676.03529}, {"ts": 1769284620000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 31846.9, "quote_volume": 4076.3864, "trades": 31, "taker_buy_volume": 31678.9, "taker_buy_quote": 4054.8992}, {"ts": 1769284680000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 15074.4, "quote_volume": 1931.03064, "trades": 23, "taker_buy_volume": 3559.2, "taker_buy_quote": 455.93352}, {"ts": 1769284740000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 794.7, "quote_volume": 101.73798, "trades": 9, "taker_buy_volume": 163.8, "taker_buy_quote": 20.98278}, {"ts": 1769284800000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 9829.5, "quote_volume": 1258.95762, "trades": 21, "taker_buy_volume": 7816.2, "taker_buy_quote": 1001.25522}, {"ts": 1769284860000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 13694.7, "quote_volume": 1756.35072, "trades": 39, "taker_buy_volume": 9900.2, "taker_buy_quote": 1269.89582}, {"ts": 1769284920000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 47.9, "quote_volume": 6.13599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284980000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 16919.0, "quote_volume": 2168.54269, "trades": 31, "taker_buy_volume": 10319.5, "taker_buy_quote": 1322.9599}, {"ts": 1769285040000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 16776.5, "quote_volume": 2152.21071, "trades": 29, "taker_buy_volume": 5561.0, "taker_buy_quote": 713.32076}, {"ts": 1769285100000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 462.7, "quote_volume": 59.38253, "trades": 5, "taker_buy_volume": 181.2, "taker_buy_quote": 23.26608}, {"ts": 1769285160000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 7601.8, "quote_volume": 975.26864, "trades": 25, "taker_buy_volume": 937.5, "taker_buy_quote": 120.29137}, {"ts": 1769285220000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 1416.0, "quote_volume": 181.60781, "trades": 13, "taker_buy_volume": 766.1, "taker_buy_quote": 98.29063}, {"ts": 1769285280000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 50.9, "quote_volume": 6.52538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285340000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 5793.2, "quote_volume": 743.21696, "trades": 11, "taker_buy_volume": 5287.2, "taker_buy_quote": 678.34776}, {"ts": 1769285400000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 9448.7, "quote_volume": 1212.26018, "trades": 11, "taker_buy_volume": 7794.2, "taker_buy_quote": 999.99586}, {"ts": 1769285460000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 5431.8, "quote_volume": 696.35676, "trades": 23, "taker_buy_volume": 729.8, "taker_buy_quote": 93.56036}, {"ts": 1769285520000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 5942.4, "quote_volume": 761.78959, "trades": 26, "taker_buy_volume": 3832.3, "taker_buy_quote": 491.30948}, {"ts": 1769285580000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 22360.1, "quote_volume": 2864.32881, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285640000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285700000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 1969.4, "quote_volume": 252.28802, "trades": 14, "taker_buy_volume": 1432.4, "taker_buy_quote": 183.49832}, {"ts": 1769285760000, "open": 0.1282, "high": 0.1284, "low": 0.1281, "close": 0.1284, "volume": 46828.7, "quote_volume": 6008.35864, "trades": 68, "taker_buy_volume": 19818.1, "taker_buy_quote": 2542.11521}, {"ts": 1769285820000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 1156.5, "quote_volume": 148.61025, "trades": 9, "taker_buy_volume": 1156.5, "taker_buy_quote": 148.61025}, {"ts": 1769285880000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 7449.0, "quote_volume": 956.54752, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285940000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 1678.3, "quote_volume": 215.36634, "trades": 8, "taker_buy_volume": 1678.3, "taker_buy_quote": 215.36634}, {"ts": 1769286000000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 719.6, "quote_volume": 92.35641, "trades": 5, "taker_buy_volume": 317.3, "taker_buy_quote": 40.74132}, {"ts": 1769286060000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 19437.5, "quote_volume": 2496.89732, "trades": 24, "taker_buy_volume": 19122.0, "taker_buy_quote": 2456.38712}, {"ts": 1769286120000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 36413.0, "quote_volume": 4675.4292, "trades": 31, "taker_buy_volume": 6657.9, "taker_buy_quote": 854.87436}, {"ts": 1769286180000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 4481.6, "quote_volume": 574.99926, "trades": 16, "taker_buy_volume": 99.8, "taker_buy_quote": 12.81432}, {"ts": 1769286240000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 30393.7, "quote_volume": 3897.51259, "trades": 38, "taker_buy_volume": 1276.5, "taker_buy_quote": 163.78282}, {"ts": 1769286300000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 1802.4, "quote_volume": 231.24792, "trades": 15, "taker_buy_volume": 1802.4, "taker_buy_quote": 231.24792}, {"ts": 1769286360000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 77.9, "quote_volume": 9.99457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286420000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 5390.9, "quote_volume": 692.19156, "trades": 12, "taker_buy_volume": 5390.9, "taker_buy_quote": 692.19156}, {"ts": 1769286480000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286540000, "open": 0.1284, "high": 0.1286, "low": 0.1283, "close": 0.1286, "volume": 42001.8, "quote_volume": 5395.21889, "trades": 40, "taker_buy_volume": 37918.6, "taker_buy_quote": 4870.54333}, {"ts": 1769286600000, "open": 0.1286, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 59611.7, "quote_volume": 7672.54532, "trades": 35, "taker_buy_volume": 59168.1, "taker_buy_quote": 7615.49836}, {"ts": 1769286660000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 170.7, "quote_volume": 21.96056, "trades": 2, "taker_buy_volume": 85.4, "taker_buy_quote": 10.99098}, {"ts": 1769286720000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 4939.3, "quote_volume": 635.497, "trades": 13, "taker_buy_volume": 3030.2, "taker_buy_quote": 389.98674}, {"ts": 1769286780000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 3203.9, "quote_volume": 412.115, "trades": 10, "taker_buy_volume": 934.6, "taker_buy_quote": 120.28302}, {"ts": 1769286840000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 1571.2, "quote_volume": 202.19521, "trades": 2, "taker_buy_volume": 1388.9, "taker_buy_quote": 178.75143}, {"ts": 1769286900000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 931.9, "quote_volume": 119.88896, "trades": 9, "taker_buy_volume": 466.2, "taker_buy_quote": 59.99994}, {"ts": 1769286960000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 1680.2, "quote_volume": 216.23326, "trades": 4, "taker_buy_volume": 1595.4, "taker_buy_quote": 205.32798}, {"ts": 1769287020000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 11770.4, "quote_volume": 1513.65985, "trades": 31, "taker_buy_volume": 9901.6, "taker_buy_quote": 1273.34576}, {"ts": 1769287080000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 31631.6, "quote_volume": 4068.16257, "trades": 48, "taker_buy_volume": 31243.0, "taker_buy_quote": 4018.22029}, {"ts": 1769287140000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 14007.7, "quote_volume": 1801.39022, "trades": 19, "taker_buy_volume": 12151.3, "taker_buy_quote": 1562.65718}, {"ts": 1769287200000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 1625.5, "quote_volume": 208.88489, "trades": 11, "taker_buy_volume": 81.4, "taker_buy_quote": 10.46804}, {"ts": 1769287260000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 3157.4, "quote_volume": 405.41016, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287320000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 6038.9, "quote_volume": 775.39476, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287380000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 10804.2, "quote_volume": 1386.85436, "trades": 10, "taker_buy_volume": 6755.0, "taker_buy_quote": 867.342}, {"ts": 1769287440000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 6470.4, "quote_volume": 830.24591, "trades": 12, "taker_buy_volume": 935.9, "taker_buy_quote": 120.16956}, {"ts": 1769287500000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 3141.3, "quote_volume": 403.26512, "trades": 6, "taker_buy_volume": 2363.3, "taker_buy_quote": 303.44772}, {"ts": 1769287560000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 163.3, "quote_volume": 20.95995, "trades": 4, "taker_buy_volume": 85.6, "taker_buy_quote": 10.99104}, {"ts": 1769287620000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 6328.7, "quote_volume": 812.60508, "trades": 11, "taker_buy_volume": 6328.7, "taker_buy_quote": 812.60508}, {"ts": 1769287680000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 1345.2, "quote_volume": 172.73224, "trades": 6, "taker_buy_volume": 85.6, "taker_buy_quote": 10.9996}, {"ts": 1769287740000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 1250.6, "quote_volume": 160.7021, "trades": 10, "taker_buy_volume": 1250.6, "taker_buy_quote": 160.7021}, {"ts": 1769287800000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 5082.0, "quote_volume": 653.02923, "trades": 15, "taker_buy_volume": 5004.3, "taker_buy_quote": 643.05255}, {"ts": 1769287860000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 1444.9, "quote_volume": 185.66109, "trades": 11, "taker_buy_volume": 127.9, "taker_buy_quote": 16.43515}, {"ts": 1769287920000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 7170.6, "quote_volume": 921.4221, "trades": 17, "taker_buy_volume": 1843.9, "taker_buy_quote": 236.94892}, {"ts": 1769287980000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 12092.6, "quote_volume": 1554.2996, "trades": 11, "taker_buy_volume": 4005.0, "taker_buy_quote": 515.043}, {"ts": 1769288040000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 2963.8, "quote_volume": 380.85607, "trades": 6, "taker_buy_volume": 77.7, "taker_buy_quote": 9.99222}, {"ts": 1769288100000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 4176.0, "quote_volume": 537.0336, "trades": 12, "taker_buy_volume": 4176.0, "taker_buy_quote": 537.0336}, {"ts": 1769288160000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 287.7, "quote_volume": 36.96945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288220000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 1155.3, "quote_volume": 148.56382, "trades": 8, "taker_buy_volume": 1077.7, "taker_buy_quote": 138.59222}, {"ts": 1769288280000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 4321.5, "quote_volume": 555.72856, "trades": 7, "taker_buy_volume": 4158.1, "taker_buy_quote": 534.73166}, {"ts": 1769288340000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 493.2, "quote_volume": 63.42552, "trades": 5, "taker_buy_volume": 493.2, "taker_buy_quote": 63.42552}, {"ts": 1769288400000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 16264.8, "quote_volume": 2091.49791, "trades": 17, "taker_buy_volume": 7517.7, "taker_buy_quote": 966.77622}, {"ts": 1769288460000, "open": 0.1287, "high": 0.129, "low": 0.1286, "close": 0.129, "volume": 70801.7, "quote_volume": 9118.30375, "trades": 67, "taker_buy_volume": 63553.9, "taker_buy_quote": 8185.58951}, {"ts": 1769288520000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 49566.9, "quote_volume": 6396.8539, "trades": 61, "taker_buy_volume": 18590.9, "taker_buy_quote": 2399.86432}, {"ts": 1769288580000, "open": 0.129, "high": 0.1292, "low": 0.129, "close": 0.129, "volume": 37047.3, "quote_volume": 4781.71378, "trades": 44, "taker_buy_volume": 6452.6, "taker_buy_quote": 833.30541}, {"ts": 1769288640000, "open": 0.129, "high": 0.129, "low": 0.1286, "close": 0.1287, "volume": 115188.3, "quote_volume": 14844.42473, "trades": 81, "taker_buy_volume": 167.6, "taker_buy_quote": 21.57012}, {"ts": 1769288700000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 2337.1, "quote_volume": 300.55028, "trades": 16, "taker_buy_volume": 77.7, "taker_buy_quote": 9.99999}, {"ts": 1769288760000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 4063.8, "quote_volume": 522.60468, "trades": 19, "taker_buy_volume": 2322.0, "taker_buy_quote": 298.6092}, {"ts": 1769288820000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 4400.2, "quote_volume": 565.26295, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288880000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 2935.4, "quote_volume": 376.90536, "trades": 17, "taker_buy_volume": 1782.7, "taker_buy_quote": 228.89868}, {"ts": 1769288940000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 4048.7, "quote_volume": 519.44821, "trades": 20, "taker_buy_volume": 1118.2, "taker_buy_quote": 143.46506}, {"ts": 1769289000000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 1195.0, "quote_volume": 153.438, "trades": 2, "taker_buy_volume": 1195.0, "taker_buy_quote": 153.438}, {"ts": 1769289060000, "open": 0.1283, "high": 0.1284, "low": 0.1281, "close": 0.1284, "volume": 377418.9, "quote_volume": 48404.25534, "trades": 173, "taker_buy_volume": 206475.4, "taker_buy_quote": 26484.4204}, {"ts": 1769289120000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 12755.1, "quote_volume": 1636.47933, "trades": 28, "taker_buy_volume": 1273.9, "taker_buy_quote": 163.44137}, {"ts": 1769289180000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 1157.1, "quote_volume": 148.4754, "trades": 6, "taker_buy_volume": 1157.1, "taker_buy_quote": 148.4754}, {"ts": 1769289240000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 29574.9, "quote_volume": 3794.45967, "trades": 18, "taker_buy_volume": 962.4, "taker_buy_quote": 123.47592}, {"ts": 1769289300000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 12701.7, "quote_volume": 1629.67655, "trades": 16, "taker_buy_volume": 484.4, "taker_buy_quote": 62.19696}, {"ts": 1769289360000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 205.3, "quote_volume": 26.35275, "trades": 3, "taker_buy_volume": 127.6, "taker_buy_quote": 16.38384}, {"ts": 1769289420000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 1972.3, "quote_volume": 253.26914, "trades": 13, "taker_buy_volume": 1972.3, "taker_buy_quote": 253.26914}, {"ts": 1769289480000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 23348.0, "quote_volume": 2997.8832, "trades": 27, "taker_buy_volume": 10060.7, "taker_buy_quote": 1291.79388}, {"ts": 1769289540000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 667.2, "quote_volume": 85.65281, "trades": 5, "taker_buy_volume": 510.5, "taker_buy_quote": 65.5482}, {"ts": 1769289600000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 7671.4, "quote_volume": 985.06627, "trades": 23, "taker_buy_volume": 7357.6, "taker_buy_quote": 944.77435}, {"ts": 1769289660000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 1726.7, "quote_volume": 221.79466, "trades": 5, "taker_buy_volume": 863.8, "taker_buy_quote": 110.9983}, {"ts": 1769289720000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 7782.1, "quote_volume": 999.99985, "trades": 7, "taker_buy_volume": 7782.1, "taker_buy_quote": 999.99985}, {"ts": 1769289780000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289840000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 154926.7, "quote_volume": 19910.971, "trades": 100, "taker_buy_volume": 65901.1, "taker_buy_quote": 8470.9353}, {"ts": 1769289900000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 5163.3, "quote_volume": 663.52514, "trades": 14, "taker_buy_volume": 410.9, "taker_buy_quote": 52.84174}, {"ts": 1769289960000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 178.1, "quote_volume": 22.89476, "trades": 2, "taker_buy_volume": 89.1, "taker_buy_quote": 11.45826}, {"ts": 1769290020000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 378.0, "quote_volume": 48.60037, "trades": 5, "taker_buy_volume": 273.7, "taker_buy_quote": 35.19782}, {"ts": 1769290080000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 26120.5, "quote_volume": 3354.92605, "trades": 19, "taker_buy_volume": 85.6, "taker_buy_quote": 10.9996}, {"ts": 1769290140000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 3956.1, "quote_volume": 508.23759, "trades": 18, "taker_buy_volume": 2743.5, "taker_buy_quote": 352.53975}, {"ts": 1769290200000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 1850.5, "quote_volume": 237.6042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290260000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 7094.9, "quote_volume": 910.99372, "trades": 10, "taker_buy_volume": 85.6, "taker_buy_quote": 10.9996}, {"ts": 1769290320000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 241.0, "quote_volume": 30.95218, "trades": 6, "taker_buy_volume": 77.8, "taker_buy_quote": 9.9973}, {"ts": 1769290380000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290440000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 15639.6, "quote_volume": 2006.71554, "trades": 22, "taker_buy_volume": 4702.9, "taker_buy_quote": 603.38207}, {"ts": 1769290500000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 5234.7, "quote_volume": 671.55458, "trades": 12, "taker_buy_volume": 4660.4, "taker_buy_quote": 597.92932}, {"ts": 1769290560000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 5789.8, "quote_volume": 742.28484, "trades": 18, "taker_buy_volume": 324.8, "taker_buy_quote": 41.67184}, {"ts": 1769290620000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 5415.6, "quote_volume": 694.399, "trades": 17, "taker_buy_volume": 1190.8, "taker_buy_quote": 152.77964}, {"ts": 1769290680000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 294.5, "quote_volume": 37.78435, "trades": 6, "taker_buy_volume": 294.5, "taker_buy_quote": 37.78435}, {"ts": 1769290740000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 3152.7, "quote_volume": 403.99051, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290800000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 1762.7, "quote_volume": 225.80187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290860000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 6041.7, "quote_volume": 773.95209, "trades": 15, "taker_buy_volume": 103.2, "taker_buy_quote": 13.23024}, {"ts": 1769290920000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 17583.7, "quote_volume": 2254.29907, "trades": 22, "taker_buy_volume": 4069.8, "taker_buy_quote": 521.81709}, {"ts": 1769290980000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 12590.9, "quote_volume": 1614.68989, "trades": 13, "taker_buy_volume": 5365.1, "taker_buy_quote": 688.34233}, {"ts": 1769291040000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 108518.9, "quote_volume": 13925.3954, "trades": 91, "taker_buy_volume": 95046.8, "taker_buy_quote": 12196.72735}, {"ts": 1769291100000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 2761.8, "quote_volume": 354.61512, "trades": 10, "taker_buy_volume": 1630.7, "taker_buy_quote": 209.38188}, {"ts": 1769291160000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 5959.2, "quote_volume": 764.85062, "trades": 22, "taker_buy_volume": 2852.6, "taker_buy_quote": 366.27384}, {"ts": 1769291220000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 13708.0, "quote_volume": 1759.15455, "trades": 18, "taker_buy_volume": 12586.6, "taker_buy_quote": 1615.27893}, {"ts": 1769291280000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 6474.9, "quote_volume": 830.72967, "trades": 20, "taker_buy_volume": 1044.4, "taker_buy_quote": 133.99652}, {"ts": 1769291340000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 20868.5, "quote_volume": 2679.5154, "trades": 40, "taker_buy_volume": 19704.3, "taker_buy_quote": 2530.03212}, {"ts": 1769291400000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 43814.5, "quote_volume": 5621.40035, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291460000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 13508.5, "quote_volume": 1731.7897, "trades": 23, "taker_buy_volume": 1373.9, "taker_buy_quote": 176.13398}, {"ts": 1769291520000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 39028.8, "quote_volume": 5000.1375, "trades": 14, "taker_buy_volume": 89.2, "taker_buy_quote": 11.43544}, {"ts": 1769291580000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 5594.3, "quote_volume": 717.20475, "trades": 10, "taker_buy_volume": 5440.4, "taker_buy_quote": 697.47477}, {"ts": 1769291640000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 238.0, "quote_volume": 30.52787, "trades": 3, "taker_buy_volume": 162.7, "taker_buy_quote": 20.87441}, {"ts": 1769291700000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291760000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 7698.9, "quote_volume": 987.76887, "trades": 22, "taker_buy_volume": 7644.9, "taker_buy_quote": 980.84067}, {"ts": 1769291820000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 155.5, "quote_volume": 19.95843, "trades": 2, "taker_buy_volume": 77.8, "taker_buy_quote": 9.98952}, {"ts": 1769291880000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 9236.9, "quote_volume": 1184.74538, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291940000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292000000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 11811.2, "quote_volume": 1515.77415, "trades": 16, "taker_buy_volume": 7843.3, "taker_buy_quote": 1006.69258}, {"ts": 1769292060000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 8154.8, "quote_volume": 1046.65803, "trades": 11, "taker_buy_volume": 3971.9, "taker_buy_quote": 509.99196}, {"ts": 1769292120000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 14981.6, "quote_volume": 1920.64112, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292180000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292240000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292300000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292360000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 4718.8, "quote_volume": 604.95016, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292420000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 10520.4, "quote_volume": 1348.73162, "trades": 26, "taker_buy_volume": 5146.8, "taker_buy_quote": 659.84654}, {"ts": 1769292480000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 299.6, "quote_volume": 38.38734, "trades": 7, "taker_buy_volume": 85.8, "taker_buy_quote": 10.99956}, {"ts": 1769292540000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 601.4, "quote_volume": 77.08437, "trades": 3, "taker_buy_volume": 450.3, "taker_buy_quote": 57.72846}, {"ts": 1769292600000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 47994.1, "quote_volume": 6151.59054, "trades": 49, "taker_buy_volume": 18567.8, "taker_buy_quote": 2380.3826}, {"ts": 1769292660000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 11006.2, "quote_volume": 1410.46692, "trades": 18, "taker_buy_volume": 6907.7, "taker_buy_quote": 885.44907}, {"ts": 1769292720000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 57328.6, "quote_volume": 7346.66152, "trades": 37, "taker_buy_volume": 28678.6, "taker_buy_quote": 3676.59652}, {"ts": 1769292780000, "open": 0.1282, "high": 0.1287, "low": 0.1282, "close": 0.1286, "volume": 124542.6, "quote_volume": 15996.82366, "trades": 129, "taker_buy_volume": 83120.9, "taker_buy_quote": 10674.39896}, {"ts": 1769292840000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 27856.7, "quote_volume": 3582.10633, "trades": 52, "taker_buy_volume": 9053.3, "taker_buy_quote": 1164.25438}, {"ts": 1769292900000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 179996.0, "quote_volume": 23143.86042, "trades": 69, "taker_buy_volume": 92946.3, "taker_buy_quote": 11952.383}, {"ts": 1769292960000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293020000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 114085.4, "quote_volume": 14681.38759, "trades": 54, "taker_buy_volume": 55106.2, "taker_buy_quote": 7092.69799}, {"ts": 1769293080000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 60929.4, "quote_volume": 7836.32141, "trades": 39, "taker_buy_volume": 45939.3, "taker_buy_quote": 5908.59455}, {"ts": 1769293140000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 3833.2, "quote_volume": 493.33284, "trades": 10, "taker_buy_volume": 3833.2, "taker_buy_quote": 493.33284}, {"ts": 1769293200000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 2581.4, "quote_volume": 332.23492, "trades": 11, "taker_buy_volume": 2406.1, "taker_buy_quote": 309.67381}, {"ts": 1769293260000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 14660.5, "quote_volume": 1888.16551, "trades": 39, "taker_buy_volume": 2032.5, "taker_buy_quote": 261.786}, {"ts": 1769293320000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 11165.0, "quote_volume": 1436.10657, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293380000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 22605.2, "quote_volume": 2904.7682, "trades": 15, "taker_buy_volume": 17592.8, "taker_buy_quote": 2260.6748}, {"ts": 1769293440000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293500000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 9436.8, "quote_volume": 1213.02537, "trades": 13, "taker_buy_volume": 5475.1, "taker_buy_quote": 703.94692}, {"ts": 1769293560000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 82.2, "quote_volume": 10.5627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293620000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 25881.4, "quote_volume": 3325.76379, "trades": 45, "taker_buy_volume": 5377.0, "taker_buy_quote": 690.99115}, {"ts": 1769293680000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 1958.5, "quote_volume": 251.7691, "trades": 13, "taker_buy_volume": 1018.5, "taker_buy_quote": 130.9791}, {"ts": 1769293740000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 5564.3, "quote_volume": 715.02965, "trades": 16, "taker_buy_volume": 171.0, "taker_buy_quote": 21.9906}, {"ts": 1769293800000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 1071.7, "quote_volume": 137.69652, "trades": 7, "taker_buy_volume": 171.2, "taker_buy_quote": 21.9992}, {"ts": 1769293860000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 369.3, "quote_volume": 47.43933, "trades": 2, "taker_buy_volume": 212.1, "taker_buy_quote": 27.25485}, {"ts": 1769293920000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 4854.6, "quote_volume": 623.8161, "trades": 7, "taker_buy_volume": 4854.6, "taker_buy_quote": 623.8161}, {"ts": 1769293980000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 7780.1, "quote_volume": 999.99187, "trades": 7, "taker_buy_volume": 7780.1, "taker_buy_quote": 999.99187}, {"ts": 1769294040000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 2898.8, "quote_volume": 372.7776, "trades": 16, "taker_buy_volume": 2818.0, "taker_buy_quote": 362.3948}, {"ts": 1769294100000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 2008.4, "quote_volume": 258.48108, "trades": 13, "taker_buy_volume": 2008.4, "taker_buy_quote": 258.48108}, {"ts": 1769294160000, "open": 0.1287, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 29071.8, "quote_volume": 3746.04934, "trades": 23, "taker_buy_volume": 25001.2, "taker_buy_quote": 3222.15656}, {"ts": 1769294220000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294280000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 51595.4, "quote_volume": 6645.48752, "trades": 28, "taker_buy_volume": 2515.6, "taker_buy_quote": 324.00928}, {"ts": 1769294340000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 1581.4, "quote_volume": 203.71632, "trades": 13, "taker_buy_volume": 391.7, "taker_buy_quote": 50.49013}, {"ts": 1769294400000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1288, "volume": 64446.6, "quote_volume": 8294.66234, "trades": 101, "taker_buy_volume": 54274.5, "taker_buy_quote": 6985.79159}, {"ts": 1769294460000, "open": 0.1287, "high": 0.1288, "low": 0.1285, "close": 0.1285, "volume": 38226.8, "quote_volume": 4918.30638, "trades": 65, "taker_buy_volume": 11965.7, "taker_buy_quote": 1539.99411}, {"ts": 1769294520000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 1510.6, "quote_volume": 194.07991, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294580000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 55883.5, "quote_volume": 7180.57424, "trades": 94, "taker_buy_volume": 45645.9, "taker_buy_quote": 5865.50654}, {"ts": 1769294640000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 1802.6, "quote_volume": 231.80597, "trades": 15, "taker_buy_volume": 1718.7, "taker_buy_quote": 221.02482}, {"ts": 1769294700000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 89.2, "quote_volume": 11.4622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294760000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 16330.7, "quote_volume": 2100.12802, "trades": 44, "taker_buy_volume": 16279.7, "taker_buy_quote": 2093.56942}, {"ts": 1769294820000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 72.0, "quote_volume": 9.2592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294880000, "open": 0.1286, "high": 0.1289, "low": 0.1286, "close": 0.1289, "volume": 30469.5, "quote_volume": 3924.46595, "trades": 65, "taker_buy_volume": 29414.7, "taker_buy_quote": 3788.81867}, {"ts": 1769294940000, "open": 0.1289, "high": 0.1292, "low": 0.1289, "close": 0.1292, "volume": 32566.0, "quote_volume": 4202.80735, "trades": 63, "taker_buy_volume": 23638.4, "taker_buy_quote": 3051.13995}, {"ts": 1769295000000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 37472.6, "quote_volume": 4837.69568, "trades": 26, "taker_buy_volume": 85.2, "taker_buy_quote": 10.99932}, {"ts": 1769295060000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 142789.8, "quote_volume": 18434.43962, "trades": 51, "taker_buy_volume": 68272.2, "taker_buy_quote": 8814.21746}, {"ts": 1769295120000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 13993.3, "quote_volume": 1803.95464, "trades": 38, "taker_buy_volume": 122.1, "taker_buy_quote": 15.73869}, {"ts": 1769295180000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 5858.4, "quote_volume": 755.13568, "trades": 24, "taker_buy_volume": 3525.1, "taker_buy_quote": 454.50267}, {"ts": 1769295240000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 17705.0, "quote_volume": 2279.59733, "trades": 64, "taker_buy_volume": 10198.4, "taker_buy_quote": 1312.90744}, {"ts": 1769295300000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 1102.1, "quote_volume": 141.95048, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295360000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 3184.5, "quote_volume": 410.1636, "trades": 22, "taker_buy_volume": 84.4, "taker_buy_quote": 10.87072}, {"ts": 1769295420000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 1204.1, "quote_volume": 154.96767, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295480000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 5527.1, "quote_volume": 711.91106, "trades": 41, "taker_buy_volume": 4112.7, "taker_buy_quote": 529.75717}, {"ts": 1769295540000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 26572.3, "quote_volume": 3425.00673, "trades": 62, "taker_buy_volume": 11507.4, "taker_buy_quote": 1483.38571}, {"ts": 1769295600000, "open": 0.1289, "high": 0.1292, "low": 0.1289, "close": 0.1292, "volume": 76216.3, "quote_volume": 9833.38296, "trades": 69, "taker_buy_volume": 73737.9, "taker_buy_quote": 9513.29617}, {"ts": 1769295660000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 5134.5, "quote_volume": 663.35733, "trades": 32, "taker_buy_volume": 2355.4, "taker_buy_quote": 304.33784}, {"ts": 1769295720000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 16642.0, "quote_volume": 2151.39623, "trades": 54, "taker_buy_volume": 9933.0, "taker_buy_quote": 1284.24727}, {"ts": 1769295780000, "open": 0.1291, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 11145.1, "quote_volume": 1439.9681, "trades": 28, "taker_buy_volume": 6177.4, "taker_buy_quote": 798.3904}, {"ts": 1769295840000, "open": 0.1292, "high": 0.1296, "low": 0.1292, "close": 0.1295, "volume": 58656.5, "quote_volume": 7594.37107, "trades": 101, "taker_buy_volume": 38606.4, "taker_buy_quote": 4998.71357}, {"ts": 1769295900000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 36850.8, "quote_volume": 4767.9346, "trades": 63, "taker_buy_volume": 12269.0, "taker_buy_quote": 1587.6086}, {"ts": 1769295960000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 139367.3, "quote_volume": 18064.8258, "trades": 132, "taker_buy_volume": 100530.3, "taker_buy_quote": 13029.02584}, {"ts": 1769296020000, "open": 0.1297, "high": 0.1297, "low": 0.1296, "close": 0.1296, "volume": 20385.2, "quote_volume": 2642.2341, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296080000, "open": 0.1296, "high": 0.1296, "low": 0.1294, "close": 0.1294, "volume": 109461.9, "quote_volume": 14179.35661, "trades": 86, "taker_buy_volume": 72415.5, "taker_buy_quote": 9384.80916}, {"ts": 1769296140000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 2436.1, "quote_volume": 315.16182, "trades": 14, "taker_buy_volume": 1740.9, "taker_buy_quote": 225.27246}, {"ts": 1769296200000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 77770.7, "quote_volume": 10063.53515, "trades": 91, "taker_buy_volume": 32624.3, "taker_buy_quote": 4221.59099}, {"ts": 1769296260000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 6820.0, "quote_volume": 882.508, "trades": 7, "taker_buy_volume": 5865.5, "taker_buy_quote": 758.9957}, {"ts": 1769296320000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 10425.7, "quote_volume": 1348.92978, "trades": 29, "taker_buy_volume": 6367.5, "taker_buy_quote": 823.9545}, {"ts": 1769296380000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 64170.2, "quote_volume": 8297.2152, "trades": 149, "taker_buy_volume": 50395.2, "taker_buy_quote": 6516.1077}, {"ts": 1769296440000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 23041.7, "quote_volume": 2981.98501, "trades": 66, "taker_buy_volume": 23041.7, "taker_buy_quote": 2981.98501}, {"ts": 1769296500000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 15098.2, "quote_volume": 1956.72672, "trades": 27, "taker_buy_volume": 12828.8, "taker_buy_quote": 1662.61248}, {"ts": 1769296560000, "open": 0.1296, "high": 0.1296, "low": 0.1293, "close": 0.1293, "volume": 49476.5, "quote_volume": 6403.08099, "trades": 45, "taker_buy_volume": 1099.3, "taker_buy_quote": 142.46928}, {"ts": 1769296620000, "open": 0.1293, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 90660.4, "quote_volume": 11711.31291, "trades": 97, "taker_buy_volume": 59016.1, "taker_buy_quote": 7624.1826}, {"ts": 1769296680000, "open": 0.1291, "high": 0.1294, "low": 0.129, "close": 0.1294, "volume": 34539.8, "quote_volume": 4466.97444, "trades": 65, "taker_buy_volume": 29438.5, "taker_buy_quote": 3808.23042}, {"ts": 1769296740000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 7978.8, "quote_volume": 1033.08703, "trades": 31, "taker_buy_volume": 7978.8, "taker_buy_quote": 1033.08703}, {"ts": 1769296800000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 27101.2, "quote_volume": 3509.6054, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296860000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 759.2, "quote_volume": 98.24048, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296920000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1293, "volume": 53493.5, "quote_volume": 6916.2846, "trades": 42, "taker_buy_volume": 35112.0, "taker_buy_quote": 4539.9816}, {"ts": 1769296980000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 22274.4, "quote_volume": 2882.27383, "trades": 32, "taker_buy_volume": 21939.1, "taker_buy_quote": 2838.91954}, {"ts": 1769297040000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 2433.1, "quote_volume": 315.08144, "trades": 5, "taker_buy_volume": 2383.0, "taker_buy_quote": 308.5985}, {"ts": 1769297100000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 7657.2, "quote_volume": 990.76443, "trades": 19, "taker_buy_volume": 5698.6, "taker_buy_quote": 737.39884}, {"ts": 1769297160000, "open": 0.1294, "high": 0.1295, "low": 0.1292, "close": 0.1294, "volume": 66871.5, "quote_volume": 8651.44901, "trades": 82, "taker_buy_volume": 43744.7, "taker_buy_quote": 5659.4509}, {"ts": 1769297220000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1294, "volume": 836.1, "quote_volume": 108.23031, "trades": 6, "taker_buy_volume": 389.7, "taker_buy_quote": 50.46615}, {"ts": 1769297280000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 28610.4, "quote_volume": 3706.30807, "trades": 22, "taker_buy_volume": 28209.3, "taker_buy_quote": 3654.36562}, {"ts": 1769297340000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 28364.5, "quote_volume": 3679.1157, "trades": 20, "taker_buy_volume": 27250.4, "taker_buy_quote": 3534.61693}, {"ts": 1769297400000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 2296.7, "quote_volume": 298.08364, "trades": 4, "taker_buy_volume": 2016.5, "taker_buy_quote": 261.7417}, {"ts": 1769297460000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 7105.1, "quote_volume": 921.74198, "trades": 20, "taker_buy_volume": 2105.1, "taker_buy_quote": 273.24198}, {"ts": 1769297520000, "open": 0.1299, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 24983.0, "quote_volume": 3241.30394, "trades": 33, "taker_buy_volume": 7634.6, "taker_buy_quote": 991.02672}, {"ts": 1769297580000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1297, "volume": 26461.5, "quote_volume": 3430.20049, "trades": 93, "taker_buy_volume": 16205.3, "taker_buy_quote": 2100.99697}, {"ts": 1769297640000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 10228.4, "quote_volume": 1325.60064, "trades": 18, "taker_buy_volume": 9047.5, "taker_buy_quote": 1172.556}, {"ts": 1769297700000, "open": 0.1296, "high": 0.1296, "low": 0.1294, "close": 0.1295, "volume": 40952.2, "quote_volume": 5302.21783, "trades": 71, "taker_buy_volume": 15009.7, "taker_buy_quote": 1944.46641}, {"ts": 1769297760000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1296, "volume": 15655.2, "quote_volume": 2028.60438, "trades": 43, "taker_buy_volume": 14212.2, "taker_buy_quote": 1841.59158}, {"ts": 1769297820000, "open": 0.1296, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 15668.1, "quote_volume": 2030.52816, "trades": 21, "taker_buy_volume": 13830.4, "taker_buy_quote": 1792.41984}, {"ts": 1769297880000, "open": 0.1296, "high": 0.1296, "low": 0.1293, "close": 0.1293, "volume": 17975.0, "quote_volume": 2328.00459, "trades": 40, "taker_buy_volume": 7059.1, "taker_buy_quote": 914.53469}, {"ts": 1769297940000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 32467.6, "quote_volume": 4200.83544, "trades": 28, "taker_buy_volume": 27747.6, "taker_buy_quote": 3590.53944}, {"ts": 1769298000000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 12160.6, "quote_volume": 1573.25298, "trades": 31, "taker_buy_volume": 7758.2, "taker_buy_quote": 1003.91108}, {"ts": 1769298060000, "open": 0.1294, "high": 0.1295, "low": 0.1292, "close": 0.1293, "volume": 115674.0, "quote_volume": 14959.818, "trades": 70, "taker_buy_volume": 60012.6, "taker_buy_quote": 7760.78182}, {"ts": 1769298120000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 1640.1, "quote_volume": 212.07265, "trades": 8, "taker_buy_volume": 77.2, "taker_buy_quote": 9.98968}, {"ts": 1769298180000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 4216.2, "quote_volume": 545.15466, "trades": 19, "taker_buy_volume": 1004.9, "taker_buy_quote": 129.93357}, {"ts": 1769298240000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 14831.1, "quote_volume": 1915.71043, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298300000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 59904.7, "quote_volume": 7727.36861, "trades": 45, "taker_buy_volume": 1421.2, "taker_buy_quote": 183.3348}, {"ts": 1769298360000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 4127.0, "quote_volume": 532.55731, "trades": 26, "taker_buy_volume": 4127.0, "taker_buy_quote": 532.55731}, {"ts": 1769298420000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 7081.8, "quote_volume": 914.96856, "trades": 20, "taker_buy_volume": 4204.3, "taker_buy_quote": 543.19556}, {"ts": 1769298480000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 1783.9, "quote_volume": 230.67983, "trades": 14, "taker_buy_volume": 1527.1, "taker_buy_quote": 197.47559}, {"ts": 1769298540000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 1555.4, "quote_volume": 201.11322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298600000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 11520.5, "quote_volume": 1489.42076, "trades": 28, "taker_buy_volume": 8164.1, "taker_buy_quote": 1055.61813}, {"ts": 1769298660000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 252.0, "quote_volume": 32.5584, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298720000, "open": 0.1292, "high": 0.1294, "low": 0.1292, "close": 0.1294, "volume": 14721.5, "quote_volume": 1903.42818, "trades": 61, "taker_buy_volume": 9419.5, "taker_buy_quote": 1217.9602}, {"ts": 1769298780000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 10020.6, "quote_volume": 1296.66564, "trades": 21, "taker_buy_volume": 7865.7, "taker_buy_quote": 1017.82158}, {"ts": 1769298840000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 24319.6, "quote_volume": 3147.93229, "trades": 41, "taker_buy_volume": 23211.2, "taker_buy_quote": 3004.39449}, {"ts": 1769298900000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 1719.2, "quote_volume": 222.46448, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298960000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 1715.7, "quote_volume": 222.01158, "trades": 8, "taker_buy_volume": 1715.7, "taker_buy_quote": 222.01158}, {"ts": 1769299020000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 27566.4, "quote_volume": 3565.20192, "trades": 33, "taker_buy_volume": 20036.9, "taker_buy_quote": 2591.01147}, {"ts": 1769299080000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 2816.4, "quote_volume": 364.16825, "trades": 14, "taker_buy_volume": 77.3, "taker_buy_quote": 10.00262}, {"ts": 1769299140000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 2693.4, "quote_volume": 348.15199, "trades": 7, "taker_buy_volume": 1647.1, "taker_buy_quote": 212.97003}, {"ts": 1769299200000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 28014.1, "quote_volume": 3617.15594, "trades": 62, "taker_buy_volume": 22865.8, "taker_buy_quote": 2952.14687}, {"ts": 1769299260000, "open": 0.1291, "high": 0.1294, "low": 0.1291, "close": 0.1294, "volume": 31232.9, "quote_volume": 4036.97045, "trades": 61, "taker_buy_volume": 29898.7, "taker_buy_quote": 3864.47379}, {"ts": 1769299320000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 40903.4, "quote_volume": 5289.05008, "trades": 39, "taker_buy_volume": 4020.0, "taker_buy_quote": 519.786}, {"ts": 1769299380000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 13440.5, "quote_volume": 1737.1501, "trades": 37, "taker_buy_volume": 4311.8, "taker_buy_quote": 557.51574}, {"ts": 1769299440000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 6582.4, "quote_volume": 850.44603, "trades": 34, "taker_buy_volume": 4898.1, "taker_buy_quote": 632.88543}, {"ts": 1769299500000, "open": 0.1292, "high": 0.1295, "low": 0.1292, "close": 0.1294, "volume": 26950.3, "quote_volume": 3483.38304, "trades": 54, "taker_buy_volume": 15201.0, "taker_buy_quote": 1965.05462}, {"ts": 1769299560000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1295, "volume": 32069.3, "quote_volume": 4154.75294, "trades": 46, "taker_buy_volume": 24697.2, "taker_buy_quote": 3199.94017}, {"ts": 1769299620000, "open": 0.1295, "high": 0.1295, "low": 0.1294, "close": 0.1294, "volume": 51677.5, "quote_volume": 6687.76399, "trades": 29, "taker_buy_volume": 10818.8, "taker_buy_quote": 1400.64821}, {"ts": 1769299680000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 91753.5, "quote_volume": 11860.38821, "trades": 145, "taker_buy_volume": 72057.0, "taker_buy_quote": 9313.84045}, {"ts": 1769299740000, "open": 0.1293, "high": 0.1295, "low": 0.1292, "close": 0.1294, "volume": 30927.2, "quote_volume": 3999.78578, "trades": 59, "taker_buy_volume": 25239.8, "taker_buy_quote": 3264.28413}, {"ts": 1769299800000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 23069.5, "quote_volume": 2986.39422, "trades": 51, "taker_buy_volume": 20936.5, "taker_buy_quote": 2710.17792}, {"ts": 1769299860000, "open": 0.1294, "high": 0.1294, "low": 0.1291, "close": 0.1292, "volume": 100355.4, "quote_volume": 12971.42397, "trades": 109, "taker_buy_volume": 33965.2, "taker_buy_quote": 4388.33372}, {"ts": 1769299920000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 1196.1, "quote_volume": 154.65573, "trades": 9, "taker_buy_volume": 1110.2, "taker_buy_quote": 143.54886}, {"ts": 1769299980000, "open": 0.1293, "high": 0.1293, "low": 0.1289, "close": 0.1289, "volume": 20464.9, "quote_volume": 2642.63563, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300040000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 67941.7, "quote_volume": 8753.00883, "trades": 51, "taker_buy_volume": 19118.8, "taker_buy_quote": 2464.18676}, {"ts": 1769300100000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 7222.1, "quote_volume": 931.09748, "trades": 43, "taker_buy_volume": 2909.5, "taker_buy_quote": 375.19644}, {"ts": 1769300160000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 6885.9, "quote_volume": 887.98271, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300220000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 4493.6, "quote_volume": 579.39756, "trades": 20, "taker_buy_volume": 4493.6, "taker_buy_quote": 579.39756}, {"ts": 1769300280000, "open": 0.1291, "high": 0.1291, "low": 0.1291, "close": 0.1291, "volume": 2836.1, "quote_volume": 366.14051, "trades": 14, "taker_buy_volume": 1345.3, "taker_buy_quote": 173.67823}, {"ts": 1769300340000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 8168.0, "quote_volume": 1054.73427, "trades": 33, "taker_buy_volume": 5457.6, "taker_buy_quote": 704.82163}, {"ts": 1769300400000, "open": 0.1293, "high": 0.1296, "low": 0.1293, "close": 0.1295, "volume": 167051.3, "quote_volume": 21631.14173, "trades": 138, "taker_buy_volume": 81014.4, "taker_buy_quote": 10493.37298}, {"ts": 1769300460000, "open": 0.1296, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 14395.5, "quote_volume": 1865.01358, "trades": 54, "taker_buy_volume": 9602.5, "taker_buy_quote": 1244.01088}, {"ts": 1769300520000, "open": 0.1296, "high": 0.1296, "low": 0.1294, "close": 0.1294, "volume": 5178.0, "quote_volume": 670.52397, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300580000, "open": 0.1294, "high": 0.1296, "low": 0.1294, "close": 0.1296, "volume": 13075.8, "quote_volume": 1693.3446, "trades": 40, "taker_buy_volume": 10797.8, "taker_buy_quote": 1398.44001}, {"ts": 1769300640000, "open": 0.1296, "high": 0.1301, "low": 0.1296, "close": 0.13, "volume": 296380.5, "quote_volume": 38518.83801, "trades": 157, "taker_buy_volume": 253533.6, "taker_buy_quote": 32950.74909}, {"ts": 1769300700000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 65851.4, "quote_volume": 8554.12441, "trades": 66, "taker_buy_volume": 64564.6, "taker_buy_quote": 8386.96909}, {"ts": 1769300760000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 52910.2, "quote_volume": 6878.326, "trades": 39, "taker_buy_volume": 41928.7, "taker_buy_quote": 5450.731}, {"ts": 1769300820000, "open": 0.13, "high": 0.1302, "low": 0.13, "close": 0.13, "volume": 30781.2, "quote_volume": 4006.69511, "trades": 66, "taker_buy_volume": 6564.2, "taker_buy_quote": 854.50397}, {"ts": 1769300880000, "open": 0.1299, "high": 0.1299, "low": 0.1297, "close": 0.1298, "volume": 64159.1, "quote_volume": 8326.0518, "trades": 100, "taker_buy_volume": 26334.9, "taker_buy_quote": 3418.13405}, {"ts": 1769300940000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301000000, "open": 0.1298, "high": 0.1298, "low": 0.1295, "close": 0.1297, "volume": 47116.2, "quote_volume": 6106.63816, "trades": 60, "taker_buy_volume": 14449.7, "taker_buy_quote": 1873.02986}, {"ts": 1769301060000, "open": 0.1297, "high": 0.1301, "low": 0.1297, "close": 0.1301, "volume": 10699.8, "quote_volume": 1390.19883, "trades": 55, "taker_buy_volume": 8436.9, "taker_buy_quote": 1096.2928}, {"ts": 1769301120000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.13, "volume": 98280.0, "quote_volume": 12789.09949, "trades": 83, "taker_buy_volume": 4807.6, "taker_buy_quote": 625.38164}, {"ts": 1769301180000, "open": 0.13, "high": 0.13, "low": 0.1298, "close": 0.1299, "volume": 102971.5, "quote_volume": 13383.28119, "trades": 61, "taker_buy_volume": 89084.5, "taker_buy_quote": 11578.15773}, {"ts": 1769301240000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 20038.8, "quote_volume": 2601.39367, "trades": 34, "taker_buy_volume": 5656.5, "taker_buy_quote": 734.57113}, {"ts": 1769301300000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 13826.2, "quote_volume": 1794.64076, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301360000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1299, "volume": 83799.2, "quote_volume": 10882.82678, "trades": 56, "taker_buy_volume": 10054.3, "taker_buy_quote": 1305.38198}, {"ts": 1769301420000, "open": 0.1299, "high": 0.13, "low": 0.1297, "close": 0.1297, "volume": 137317.8, "quote_volume": 17836.89363, "trades": 138, "taker_buy_volume": 88993.4, "taker_buy_quote": 11563.88019}, {"ts": 1769301480000, "open": 0.1296, "high": 0.1297, "low": 0.1293, "close": 0.1294, "volume": 177191.0, "quote_volume": 22955.44664, "trades": 112, "taker_buy_volume": 61956.7, "taker_buy_quote": 8035.07914}, {"ts": 1769301540000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 14875.6, "quote_volume": 1926.26784, "trades": 24, "taker_buy_volume": 5780.7, "taker_buy_quote": 748.47829}, {"ts": 1769301600000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1297, "volume": 22410.8, "quote_volume": 2905.10055, "trades": 48, "taker_buy_volume": 21428.3, "taker_buy_quote": 2777.76855}, {"ts": 1769301660000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 116174.5, "quote_volume": 15073.65432, "trades": 71, "taker_buy_volume": 49682.6, "taker_buy_quote": 6444.00559}, {"ts": 1769301720000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 2161.1, "quote_volume": 280.29467, "trades": 6, "taker_buy_volume": 2161.1, "taker_buy_quote": 280.29467}, {"ts": 1769301780000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 30649.3, "quote_volume": 3978.75977, "trades": 49, "taker_buy_volume": 24064.0, "taker_buy_quote": 3123.98783}, {"ts": 1769301840000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 26199.7, "quote_volume": 3403.34103, "trades": 18, "taker_buy_volume": 3453.4, "taker_buy_quote": 448.59666}, {"ts": 1769301900000, "open": 0.13, "high": 0.1301, "low": 0.1298, "close": 0.1299, "volume": 153306.7, "quote_volume": 19935.25199, "trades": 173, "taker_buy_volume": 98832.8, "taker_buy_quote": 12853.69452}, {"ts": 1769301960000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 22276.5, "quote_volume": 2894.83456, "trades": 53, "taker_buy_volume": 20647.5, "taker_buy_quote": 2683.1883}, {"ts": 1769302020000, "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 39693.2, "quote_volume": 5169.59403, "trades": 49, "taker_buy_volume": 25430.2, "taker_buy_quote": 3313.05143}, {"ts": 1769302080000, "open": 0.1303, "high": 0.1303, "low": 0.13, "close": 0.13, "volume": 64731.7, "quote_volume": 8433.16414, "trades": 60, "taker_buy_volume": 51022.4, "taker_buy_quote": 6648.21872}, {"ts": 1769302140000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 53667.2, "quote_volume": 6984.34523, "trades": 51, "taker_buy_volume": 31954.1, "taker_buy_quote": 4157.71466}, {"ts": 1769302200000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 81264.7, "quote_volume": 10574.53632, "trades": 63, "taker_buy_volume": 54986.8, "taker_buy_quote": 7156.85177}, {"ts": 1769302260000, "open": 0.1301, "high": 0.1304, "low": 0.1301, "close": 0.1304, "volume": 43817.0, "quote_volume": 5710.60218, "trades": 92, "taker_buy_volume": 42926.4, "taker_buy_quote": 5594.58176}, {"ts": 1769302320000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 230593.3, "quote_volume": 30093.69042, "trades": 113, "taker_buy_volume": 215572.8, "taker_buy_quote": 28134.99322}, {"ts": 1769302380000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 21601.0, "quote_volume": 2819.40986, "trades": 59, "taker_buy_volume": 10018.6, "taker_buy_quote": 1307.90666}, {"ts": 1769302440000, "open": 0.1305, "high": 0.1306, "low": 0.1303, "close": 0.1306, "volume": 65096.8, "quote_volume": 8493.33747, "trades": 90, "taker_buy_volume": 55081.8, "taker_buy_quote": 7186.52288}, {"ts": 1769302500000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 107632.6, "quote_volume": 14055.56486, "trades": 67, "taker_buy_volume": 25020.6, "taker_buy_quote": 3267.69036}, {"ts": 1769302560000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 28450.1, "quote_volume": 3715.57498, "trades": 39, "taker_buy_volume": 28322.3, "taker_buy_quote": 3698.89238}, {"ts": 1769302620000, "open": 0.1306, "high": 0.1307, "low": 0.1304, "close": 0.1307, "volume": 211749.1, "quote_volume": 27650.96407, "trades": 187, "taker_buy_volume": 141715.2, "taker_buy_quote": 18504.93795}, {"ts": 1769302680000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 101485.0, "quote_volume": 13261.87773, "trades": 109, "taker_buy_volume": 47481.0, "taker_buy_quote": 6205.325}, {"ts": 1769302740000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 58024.4, "quote_volume": 7576.30381, "trades": 55, "taker_buy_volume": 18882.7, "taker_buy_quote": 2466.08062}, {"ts": 1769302800000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 249469.3, "quote_volume": 32548.8359, "trades": 171, "taker_buy_volume": 133451.3, "taker_buy_quote": 17415.4401}, {"ts": 1769302860000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1306, "volume": 76480.8, "quote_volume": 9986.08322, "trades": 96, "taker_buy_volume": 29031.4, "taker_buy_quote": 3791.74414}, {"ts": 1769302920000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 44792.4, "quote_volume": 5846.48711, "trades": 52, "taker_buy_volume": 5332.5, "taker_buy_quote": 696.30681}, {"ts": 1769302980000, "open": 0.1305, "high": 0.1307, "low": 0.1304, "close": 0.1307, "volume": 67300.7, "quote_volume": 8788.59399, "trades": 96, "taker_buy_volume": 14708.5, "taker_buy_quote": 1921.47508}, {"ts": 1769303040000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 28784.0, "quote_volume": 3760.53741, "trades": 44, "taker_buy_volume": 3107.8, "taker_buy_quote": 406.18946}, {"ts": 1769303100000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 56174.4, "quote_volume": 7347.23628, "trades": 70, "taker_buy_volume": 32727.2, "taker_buy_quote": 4280.71776}, {"ts": 1769303160000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 78316.6, "quote_volume": 10240.07556, "trades": 58, "taker_buy_volume": 40959.4, "taker_buy_quote": 5357.48952}, {"ts": 1769303220000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 130880.8, "quote_volume": 17098.50717, "trades": 91, "taker_buy_volume": 109851.4, "taker_buy_quote": 14352.06753}, {"ts": 1769303280000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 63969.9, "quote_volume": 8358.81038, "trades": 92, "taker_buy_volume": 22720.6, "taker_buy_quote": 2967.99047}, {"ts": 1769303340000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 27164.5, "quote_volume": 3550.59701, "trades": 36, "taker_buy_volume": 25724.7, "taker_buy_quote": 3362.41515}, {"ts": 1769303400000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 53169.6, "quote_volume": 6959.43703, "trades": 103, "taker_buy_volume": 36286.0, "taker_buy_quote": 4749.99852}, {"ts": 1769303460000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 17908.0, "quote_volume": 2345.7298, "trades": 30, "taker_buy_volume": 15726.0, "taker_buy_quote": 2060.106}, {"ts": 1769303520000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 26294.9, "quote_volume": 3440.15935, "trades": 43, "taker_buy_volume": 11406.4, "taker_buy_quote": 1492.74355}, {"ts": 1769303580000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 7880.3, "quote_volume": 1029.96209, "trades": 4, "taker_buy_volume": 68.8, "taker_buy_quote": 8.99904}, {"ts": 1769303640000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 55910.5, "quote_volume": 7313.08252, "trades": 58, "taker_buy_volume": 31147.6, "taker_buy_quote": 4074.10608}, {"ts": 1769303700000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 4847.5, "quote_volume": 633.20374, "trades": 26, "taker_buy_volume": 1099.2, "taker_buy_quote": 143.55552}, {"ts": 1769303760000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 5836.5, "quote_volume": 762.26539, "trades": 31, "taker_buy_volume": 184.9, "taker_buy_quote": 24.16643}, {"ts": 1769303820000, "open": 0.1305, "high": 0.1305, "low": 0.1299, "close": 0.13, "volume": 245892.2, "quote_volume": 32014.4465, "trades": 216, "taker_buy_volume": 55447.1, "taker_buy_quote": 7225.18305}, {"ts": 1769303880000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 6591.0, "quote_volume": 856.83752, "trades": 27, "taker_buy_volume": 2973.5, "taker_buy_quote": 386.56252}, {"ts": 1769303940000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 16116.7, "quote_volume": 2096.76662, "trades": 30, "taker_buy_volume": 9764.6, "taker_buy_quote": 1270.37446}, {"ts": 1769304000000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 36681.3, "quote_volume": 4770.84328, "trades": 48, "taker_buy_volume": 24568.9, "taker_buy_quote": 3196.27769}, {"ts": 1769304060000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 87361.1, "quote_volume": 11366.3831, "trades": 69, "taker_buy_volume": 7136.5, "taker_buy_quote": 928.67174}, {"ts": 1769304120000, "open": 0.13, "high": 0.13, "low": 0.1294, "close": 0.1294, "volume": 327080.1, "quote_volume": 42418.45608, "trades": 178, "taker_buy_volume": 20347.9, "taker_buy_quote": 2633.24265}, {"ts": 1769304180000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1295, "volume": 57165.1, "quote_volume": 7404.71524, "trades": 146, "taker_buy_volume": 15949.6, "taker_buy_quote": 2065.65594}, {"ts": 1769304240000, "open": 0.1295, "high": 0.1295, "low": 0.129, "close": 0.129, "volume": 267725.3, "quote_volume": 34585.48715, "trades": 231, "taker_buy_volume": 54188.2, "taker_buy_quote": 7003.43862}, {"ts": 1769304300000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 48474.5, "quote_volume": 6259.99083, "trades": 79, "taker_buy_volume": 23611.6, "taker_buy_quote": 3050.07531}, {"ts": 1769304360000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 7909.5, "quote_volume": 1021.90068, "trades": 23, "taker_buy_volume": 2792.6, "taker_buy_quote": 360.80392}, {"ts": 1769304420000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 10558.9, "quote_volume": 1364.82492, "trades": 35, "taker_buy_volume": 9508.9, "taker_buy_quote": 1229.05992}, {"ts": 1769304480000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 5148.0, "quote_volume": 665.64697, "trades": 20, "taker_buy_volume": 2768.3, "taker_buy_quote": 357.95176}, {"ts": 1769304540000, "open": 0.1294, "high": 0.1295, "low": 0.1293, "close": 0.1294, "volume": 15625.2, "quote_volume": 2022.1854, "trades": 45, "taker_buy_volume": 9095.2, "taker_buy_quote": 1177.2139}, {"ts": 1769304600000, "open": 0.1293, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 12922.5, "quote_volume": 1669.70034, "trades": 56, "taker_buy_volume": 1517.6, "taker_buy_quote": 196.07392}, {"ts": 1769304660000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 2254.6, "quote_volume": 291.26018, "trades": 12, "taker_buy_volume": 1913.2, "taker_buy_quote": 247.18544}, {"ts": 1769304720000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 10423.3, "quote_volume": 1346.55308, "trades": 28, "taker_buy_volume": 9050.5, "taker_buy_quote": 1169.3246}, {"ts": 1769304780000, "open": 0.1291, "high": 0.1291, "low": 0.1288, "close": 0.1289, "volume": 31920.4, "quote_volume": 4116.83122, "trades": 81, "taker_buy_volume": 9471.2, "taker_buy_quote": 1221.10224}, {"ts": 1769304840000, "open": 0.1289, "high": 0.1289, "low": 0.1286, "close": 0.1287, "volume": 132881.1, "quote_volume": 17100.27583, "trades": 139, "taker_buy_volume": 47220.5, "taker_buy_quote": 6075.56641}, {"ts": 1769304900000, "open": 0.1287, "high": 0.1287, "low": 0.1281, "close": 0.1283, "volume": 330341.1, "quote_volume": 42394.4439, "trades": 214, "taker_buy_volume": 73639.4, "taker_buy_quote": 9449.32442}, {"ts": 1769304960000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 101590.9, "quote_volume": 13032.09245, "trades": 113, "taker_buy_volume": 37368.4, "taker_buy_quote": 4797.4742}, {"ts": 1769305020000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 45841.5, "quote_volume": 5878.0002, "trades": 48, "taker_buy_volume": 12419.0, "taker_buy_quote": 1593.3577}, {"ts": 1769305080000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 29532.7, "quote_volume": 3785.61315, "trades": 30, "taker_buy_volume": 22184.8, "taker_buy_quote": 2844.09136}, {"ts": 1769305140000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 9606.5, "quote_volume": 1231.4348, "trades": 20, "taker_buy_volume": 5289.5, "taker_buy_quote": 678.1139}, {"ts": 1769305200000, "open": 0.1282, "high": 0.1282, "low": 0.1279, "close": 0.128, "volume": 312825.8, "quote_volume": 40045.97594, "trades": 93, "taker_buy_volume": 55762.0, "taker_buy_quote": 7134.41163}, {"ts": 1769305260000, "open": 0.128, "high": 0.128, "low": 0.1272, "close": 0.1275, "volume": 520277.5, "quote_volume": 66321.27312, "trades": 300, "taker_buy_volume": 132216.2, "taker_buy_quote": 16858.53066}, {"ts": 1769305320000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 23152.5, "quote_volume": 2952.20799, "trades": 49, "taker_buy_volume": 17018.0, "taker_buy_quote": 2169.99356}, {"ts": 1769305380000, "open": 0.1274, "high": 0.1274, "low": 0.1264, "close": 0.1267, "volume": 967835.7, "quote_volume": 122781.43524, "trades": 510, "taker_buy_volume": 248383.1, "taker_buy_quote": 31468.28256}, {"ts": 1769305440000, "open": 0.1268, "high": 0.1269, "low": 0.1262, "close": 0.1266, "volume": 684262.3, "quote_volume": 86583.68005, "trades": 424, "taker_buy_volume": 194222.6, "taker_buy_quote": 24560.0607}, {"ts": 1769305500000, "open": 0.1267, "high": 0.1271, "low": 0.1266, "close": 0.1269, "volume": 270995.0, "quote_volume": 34380.80902, "trades": 141, "taker_buy_volume": 219548.3, "taker_buy_quote": 27858.84147}, {"ts": 1769305560000, "open": 0.1269, "high": 0.1272, "low": 0.1269, "close": 0.1271, "volume": 159044.4, "quote_volume": 20225.74427, "trades": 89, "taker_buy_volume": 87744.8, "taker_buy_quote": 11156.62804}, {"ts": 1769305620000, "open": 0.1272, "high": 0.1275, "low": 0.1272, "close": 0.1275, "volume": 46853.3, "quote_volume": 5968.66413, "trades": 41, "taker_buy_volume": 46853.3, "taker_buy_quote": 5968.66413}, {"ts": 1769305680000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 49224.9, "quote_volume": 6268.64196, "trades": 46, "taker_buy_volume": 2260.3, "taker_buy_quote": 287.83958}, {"ts": 1769305740000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 23484.4, "quote_volume": 2991.61363, "trades": 27, "taker_buy_volume": 18925.7, "taker_buy_quote": 2411.13418}, {"ts": 1769305800000, "open": 0.1273, "high": 0.1276, "low": 0.1273, "close": 0.1276, "volume": 66382.9, "quote_volume": 8451.54598, "trades": 66, "taker_buy_volume": 6635.9, "taker_buy_quote": 845.70452}, {"ts": 1769305860000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 9673.3, "quote_volume": 1233.43264, "trades": 23, "taker_buy_volume": 7951.3, "taker_buy_quote": 1013.87764}, {"ts": 1769305920000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305980000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 17392.4, "quote_volume": 2217.32942, "trades": 26, "taker_buy_volume": 1466.3, "taker_buy_quote": 186.80662}, {"ts": 1769306040000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 147642.9, "quote_volume": 18782.71688, "trades": 60, "taker_buy_volume": 42560.2, "taker_buy_quote": 5414.22071}, {"ts": 1769306100000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 23388.6, "quote_volume": 2977.36878, "trades": 13, "taker_buy_volume": 23388.6, "taker_buy_quote": 2977.36878}, {"ts": 1769306160000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 6775.7, "quote_volume": 862.41099, "trades": 13, "taker_buy_volume": 84.7, "taker_buy_quote": 10.78231}, {"ts": 1769306220000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 13169.4, "quote_volume": 1676.45616, "trades": 21, "taker_buy_volume": 8523.8, "taker_buy_quote": 1085.07974}, {"ts": 1769306280000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 22883.2, "quote_volume": 2913.03136, "trades": 29, "taker_buy_volume": 14732.9, "taker_buy_quote": 1875.49817}, {"ts": 1769306340000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 43092.5, "quote_volume": 5489.9845, "trades": 48, "taker_buy_volume": 6923.3, "taker_buy_quote": 882.02842}, {"ts": 1769306400000, "open": 0.1274, "high": 0.1277, "low": 0.1274, "close": 0.1277, "volume": 80314.4, "quote_volume": 10245.05188, "trades": 52, "taker_buy_volume": 80141.4, "taker_buy_quote": 10222.98508}, {"ts": 1769306460000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 71350.3, "quote_volume": 9111.50345, "trades": 50, "taker_buy_volume": 53209.7, "taker_buy_quote": 6794.95693}, {"ts": 1769306520000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 39439.7, "quote_volume": 5039.96466, "trades": 48, "taker_buy_volume": 12511.5, "taker_buy_quote": 1598.9697}, {"ts": 1769306580000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 28257.0, "quote_volume": 3608.28651, "trades": 35, "taker_buy_volume": 24369.9, "taker_buy_quote": 3112.03623}, {"ts": 1769306640000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 69925.6, "quote_volume": 8925.06012, "trades": 71, "taker_buy_volume": 10446.6, "taker_buy_quote": 1334.01849}, {"ts": 1769306700000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 4572.9, "quote_volume": 584.25478, "trades": 24, "taker_buy_volume": 4490.9, "taker_buy_quote": 573.78338}, {"ts": 1769306760000, "open": 0.1278, "high": 0.128, "low": 0.1277, "close": 0.128, "volume": 48146.1, "quote_volume": 6157.51048, "trades": 29, "taker_buy_volume": 46134.2, "taker_buy_quote": 5900.42956}, {"ts": 1769306820000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 82970.6, "quote_volume": 10618.55322, "trades": 53, "taker_buy_volume": 1892.5, "taker_buy_quote": 242.24}, {"ts": 1769306880000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 8523.4, "quote_volume": 1090.95226, "trades": 24, "taker_buy_volume": 5576.4, "taker_buy_quote": 713.73626}, {"ts": 1769306940000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 93989.1, "quote_volume": 12038.63619, "trades": 67, "taker_buy_volume": 68640.1, "taker_buy_quote": 8792.72887}, {"ts": 1769307000000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 16469.8, "quote_volume": 2106.79838, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307060000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 32109.7, "quote_volume": 4106.83063, "trades": 22, "taker_buy_volume": 32109.7, "taker_buy_quote": 4106.83063}, {"ts": 1769307120000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 100.9, "quote_volume": 12.90511, "trades": 3, "taker_buy_volume": 100.9, "taker_buy_quote": 12.90511}, {"ts": 1769307180000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 161.5, "quote_volume": 20.64799, "trades": 4, "taker_buy_volume": 82.9, "taker_buy_quote": 10.60291}, {"ts": 1769307240000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 14444.6, "quote_volume": 1848.82233, "trades": 33, "taker_buy_volume": 14321.3, "taker_buy_quote": 1833.03993}, {"ts": 1769307300000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 52244.1, "quote_volume": 6684.24092, "trades": 40, "taker_buy_volume": 16459.5, "taker_buy_quote": 2106.80811}, {"ts": 1769307360000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 4056.4, "quote_volume": 518.50896, "trades": 26, "taker_buy_volume": 2357.5, "taker_buy_quote": 301.38954}, {"ts": 1769307420000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 5738.4, "quote_volume": 732.99952, "trades": 22, "taker_buy_volume": 1045.7, "taker_buy_quote": 133.64046}, {"ts": 1769307480000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 35708.3, "quote_volume": 4560.18242, "trades": 60, "taker_buy_volume": 21022.4, "taker_buy_quote": 2684.80087}, {"ts": 1769307540000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 656.9, "quote_volume": 83.87791, "trades": 8, "taker_buy_volume": 574.7, "taker_buy_quote": 73.38919}, {"ts": 1769307600000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 43719.4, "quote_volume": 5582.96738, "trades": 55, "taker_buy_volume": 15262.3, "taker_buy_quote": 1948.99571}, {"ts": 1769307660000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 12832.1, "quote_volume": 1638.65917, "trades": 14, "taker_buy_volume": 5459.6, "taker_buy_quote": 697.19092}, {"ts": 1769307720000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 21588.5, "quote_volume": 2760.61161, "trades": 28, "taker_buy_volume": 21588.5, "taker_buy_quote": 2760.61161}, {"ts": 1769307780000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 12457.9, "quote_volume": 1592.23893, "trades": 10, "taker_buy_volume": 1193.1, "taker_buy_quote": 152.59749}, {"ts": 1769307840000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 869.5, "quote_volume": 111.15606, "trades": 5, "taker_buy_volume": 339.6, "taker_buy_quote": 43.43484}, {"ts": 1769307900000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 6082.0, "quote_volume": 777.29265, "trades": 5, "taker_buy_volume": 130.5, "taker_buy_quote": 16.69095}, {"ts": 1769307960000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 726.5, "quote_volume": 92.86233, "trades": 3, "taker_buy_volume": 156.3, "taker_buy_quote": 19.99077}, {"ts": 1769308020000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 415.4, "quote_volume": 53.09488, "trades": 2, "taker_buy_volume": 67.6, "taker_buy_quote": 8.64604}, {"ts": 1769308080000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 70081.6, "quote_volume": 8956.45976, "trades": 65, "taker_buy_volume": 22765.3, "taker_buy_quote": 2909.44521}, {"ts": 1769308140000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 7912.1, "quote_volume": 1010.37517, "trades": 22, "taker_buy_volume": 6756.3, "taker_buy_quote": 862.77951}, {"ts": 1769308200000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 35902.3, "quote_volume": 4587.87233, "trades": 60, "taker_buy_volume": 19892.8, "taker_buy_quote": 2542.29984}, {"ts": 1769308260000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 5314.9, "quote_volume": 678.79963, "trades": 6, "taker_buy_volume": 869.0, "taker_buy_quote": 111.0582}, {"ts": 1769308320000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 85.7, "quote_volume": 10.94389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308380000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 3629.2, "quote_volume": 463.44884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308440000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 12843.1, "quote_volume": 1640.08296, "trades": 27, "taker_buy_volume": 1827.5, "taker_buy_quote": 233.39084}, {"ts": 1769308500000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 13519.9, "quote_volume": 1726.67449, "trades": 57, "taker_buy_volume": 5520.3, "taker_buy_quote": 705.09786}, {"ts": 1769308560000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 11203.9, "quote_volume": 1429.65037, "trades": 27, "taker_buy_volume": 8713.0, "taker_buy_quote": 1111.81153}, {"ts": 1769308620000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 5081.9, "quote_volume": 648.46749, "trades": 13, "taker_buy_volume": 5081.9, "taker_buy_quote": 648.46749}, {"ts": 1769308680000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 1908.5, "quote_volume": 243.6229, "trades": 16, "taker_buy_volume": 983.0, "taker_buy_quote": 125.5291}, {"ts": 1769308740000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 499.6, "quote_volume": 63.75696, "trades": 6, "taker_buy_volume": 80.0, "taker_buy_quote": 10.216}, {"ts": 1769308800000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 20523.9, "quote_volume": 2616.95557, "trades": 25, "taker_buy_volume": 80.7, "taker_buy_quote": 10.29732}, {"ts": 1769308860000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 42300.0, "quote_volume": 5389.05064, "trades": 31, "taker_buy_volume": 1561.3, "taker_buy_quote": 198.94026}, {"ts": 1769308920000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 2263.5, "quote_volume": 288.28597, "trades": 15, "taker_buy_volume": 455.7, "taker_buy_quote": 58.05618}, {"ts": 1769308980000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 21469.6, "quote_volume": 2733.25042, "trades": 47, "taker_buy_volume": 11944.9, "taker_buy_quote": 1520.75611}, {"ts": 1769309040000, "open": 0.1273, "high": 0.1273, "low": 0.1269, "close": 0.1269, "volume": 140463.4, "quote_volume": 17847.8538, "trades": 90, "taker_buy_volume": 14668.0, "taker_buy_quote": 1861.4534}, {"ts": 1769309100000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 21924.7, "quote_volume": 2783.97887, "trades": 50, "taker_buy_volume": 19897.6, "taker_buy_quote": 2526.56677}, {"ts": 1769309160000, "open": 0.127, "high": 0.1271, "low": 0.1268, "close": 0.1268, "volume": 123538.3, "quote_volume": 15671.66049, "trades": 96, "taker_buy_volume": 54047.3, "taker_buy_quote": 6857.21626}, {"ts": 1769309220000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 19152.2, "quote_volume": 2430.41418, "trades": 13, "taker_buy_volume": 19152.2, "taker_buy_quote": 2430.41418}, {"ts": 1769309280000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 273.6, "quote_volume": 34.73855, "trades": 3, "taker_buy_volume": 187.1, "taker_buy_quote": 23.7617}, {"ts": 1769309340000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 17101.4, "quote_volume": 2173.22689, "trades": 23, "taker_buy_volume": 17101.4, "taker_buy_quote": 2173.22689}, {"ts": 1769309400000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 69002.9, "quote_volume": 8780.51151, "trades": 36, "taker_buy_volume": 37377.3, "taker_buy_quote": 4757.73519}, {"ts": 1769309460000, "open": 0.1271, "high": 0.1274, "low": 0.1271, "close": 0.1273, "volume": 79910.6, "quote_volume": 10176.8854, "trades": 68, "taker_buy_volume": 12544.5, "taker_buy_quote": 1596.62674}, {"ts": 1769309520000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 1094.4, "quote_volume": 139.42656, "trades": 8, "taker_buy_volume": 1094.4, "taker_buy_quote": 139.42656}, {"ts": 1769309580000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 26952.1, "quote_volume": 3433.69754, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309640000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 22119.6, "quote_volume": 2815.40892, "trades": 49, "taker_buy_volume": 16622.0, "taker_buy_quote": 2115.9806}, {"ts": 1769309700000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 7960.5, "quote_volume": 1013.37165, "trades": 3, "taker_buy_volume": 7960.5, "taker_buy_quote": 1013.37165}, {"ts": 1769309760000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 251.2, "quote_volume": 31.96913, "trades": 7, "taker_buy_volume": 164.9, "taker_buy_quote": 20.99177}, {"ts": 1769309820000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 6136.7, "quote_volume": 781.11854, "trades": 27, "taker_buy_volume": 3413.2, "taker_buy_quote": 434.50036}, {"ts": 1769309880000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 9060.1, "quote_volume": 1153.22589, "trades": 19, "taker_buy_volume": 7811.7, "taker_buy_quote": 994.42941}, {"ts": 1769309940000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 189517.6, "quote_volume": 24124.30694, "trades": 21, "taker_buy_volume": 176682.2, "taker_buy_quote": 22491.64406}, {"ts": 1769310000000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 63728.2, "quote_volume": 8114.53702, "trades": 47, "taker_buy_volume": 48958.2, "taker_buy_quote": 6232.8436}, {"ts": 1769310060000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 7632.6, "quote_volume": 972.45186, "trades": 14, "taker_buy_volume": 6344.6, "taker_buy_quote": 808.36066}, {"ts": 1769310120000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 24502.7, "quote_volume": 3121.74594, "trades": 21, "taker_buy_volume": 2556.7, "taker_buy_quote": 325.82554}, {"ts": 1769310180000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 34284.3, "quote_volume": 4364.67666, "trades": 21, "taker_buy_volume": 1883.9, "taker_buy_quote": 240.00886}, {"ts": 1769310240000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 69554.4, "quote_volume": 8864.24048, "trades": 46, "taker_buy_volume": 64128.9, "taker_buy_quote": 8173.34977}, {"ts": 1769310300000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 25251.8, "quote_volume": 3214.54474, "trades": 28, "taker_buy_volume": 14757.3, "taker_buy_quote": 1878.60429}, {"ts": 1769310360000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 44225.6, "quote_volume": 5626.77949, "trades": 60, "taker_buy_volume": 36978.9, "taker_buy_quote": 4704.99925}, {"ts": 1769310420000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 2552.6, "quote_volume": 324.45118, "trades": 15, "taker_buy_volume": 157.2, "taker_buy_quote": 19.99584}, {"ts": 1769310480000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 40410.0, "quote_volume": 5131.88794, "trades": 22, "taker_buy_volume": 37245.0, "taker_buy_quote": 4730.115}, {"ts": 1769310540000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 1129.9, "quote_volume": 143.38431, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310600000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 11178.1, "quote_volume": 1418.50089, "trades": 19, "taker_buy_volume": 10999.0, "taker_buy_quote": 1395.7731}, {"ts": 1769310660000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 6092.5, "quote_volume": 773.86467, "trades": 20, "taker_buy_volume": 6092.5, "taker_buy_quote": 773.86467}, {"ts": 1769310720000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 61824.1, "quote_volume": 7857.75458, "trades": 19, "taker_buy_volume": 297.3, "taker_buy_quote": 37.81656}, {"ts": 1769310780000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 2777.7, "quote_volume": 353.04567, "trades": 15, "taker_buy_volume": 1806.6, "taker_buy_quote": 229.61886}, {"ts": 1769310840000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 22843.1, "quote_volume": 2906.32366, "trades": 80, "taker_buy_volume": 14798.1, "taker_buy_quote": 1882.47622}, {"ts": 1769310900000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 49790.8, "quote_volume": 6331.80826, "trades": 92, "taker_buy_volume": 29486.0, "taker_buy_quote": 3749.54726}, {"ts": 1769310960000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 16235.3, "quote_volume": 2061.81095, "trades": 80, "taker_buy_volume": 6082.3, "taker_buy_quote": 772.56948}, {"ts": 1769311020000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 55146.0, "quote_volume": 7004.21846, "trades": 78, "taker_buy_volume": 51188.8, "taker_buy_quote": 6502.01189}, {"ts": 1769311080000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 40805.7, "quote_volume": 5182.16972, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311140000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 24821.1, "quote_volume": 3149.56475, "trades": 42, "taker_buy_volume": 10816.3, "taker_buy_quote": 1372.75698}, {"ts": 1769311200000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 35574.8, "quote_volume": 4511.04453, "trades": 36, "taker_buy_volume": 15490.2, "taker_buy_quote": 1964.31725}, {"ts": 1769311260000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 30586.5, "quote_volume": 3876.96024, "trades": 44, "taker_buy_volume": 5247.3, "taker_buy_quote": 665.54696}, {"ts": 1769311320000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 19412.0, "quote_volume": 2459.48929, "trades": 37, "taker_buy_volume": 2619.7, "taker_buy_quote": 332.06915}, {"ts": 1769311380000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 10248.7, "quote_volume": 1297.47576, "trades": 16, "taker_buy_volume": 5408.9, "taker_buy_quote": 684.77787}, {"ts": 1769311440000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 45198.0, "quote_volume": 5723.0167, "trades": 68, "taker_buy_volume": 22438.0, "taker_buy_quote": 2841.54365}, {"ts": 1769311500000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 851.2, "quote_volume": 107.88962, "trades": 2, "taker_buy_volume": 425.8, "taker_buy_quote": 53.99144}, {"ts": 1769311560000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 15977.0, "quote_volume": 2024.24407, "trades": 21, "taker_buy_volume": 13266.5, "taker_buy_quote": 1680.86555}, {"ts": 1769311620000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 24290.4, "quote_volume": 3076.92215, "trades": 32, "taker_buy_volume": 11296.0, "taker_buy_quote": 1431.157}, {"ts": 1769311680000, "open": 0.1266, "high": 0.1266, "low": 0.1262, "close": 0.1263, "volume": 219128.1, "quote_volume": 27690.2481, "trades": 117, "taker_buy_volume": 35518.3, "taker_buy_quote": 4493.49033}, {"ts": 1769311740000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 898.2, "quote_volume": 113.40228, "trades": 6, "taker_buy_volume": 494.4, "taker_buy_quote": 62.44272}, {"ts": 1769311800000, "open": 0.1262, "high": 0.1262, "low": 0.1259, "close": 0.1259, "volume": 151026.0, "quote_volume": 19039.57949, "trades": 111, "taker_buy_volume": 24006.0, "taker_buy_quote": 3025.88472}, {"ts": 1769311860000, "open": 0.1259, "high": 0.1259, "low": 0.1256, "close": 0.1259, "volume": 141839.0, "quote_volume": 17836.62705, "trades": 123, "taker_buy_volume": 42201.8, "taker_buy_quote": 5309.1032}, {"ts": 1769311920000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 1288.0, "quote_volume": 162.1592, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311980000, "open": 0.1259, "high": 0.1259, "low": 0.125, "close": 0.1254, "volume": 1227209.8, "quote_volume": 153902.12876, "trades": 474, "taker_buy_volume": 342639.7, "taker_buy_quote": 42950.01398}, {"ts": 1769312040000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 252033.0, "quote_volume": 31616.05433, "trades": 127, "taker_buy_volume": 152170.0, "taker_buy_quote": 19092.48883}, {"ts": 1769312100000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 31531.0, "quote_volume": 3954.71327, "trades": 31, "taker_buy_volume": 3427.6, "taker_buy_quote": 430.1638}, {"ts": 1769312160000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 8573.1, "quote_volume": 1075.61764, "trades": 29, "taker_buy_volume": 8485.6, "taker_buy_quote": 1064.64514}, {"ts": 1769312220000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 33296.4, "quote_volume": 4177.19789, "trades": 70, "taker_buy_volume": 12844.7, "taker_buy_quote": 1611.7539}, {"ts": 1769312280000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 25634.5, "quote_volume": 3214.55754, "trades": 47, "taker_buy_volume": 11510.2, "taker_buy_quote": 1443.37908}, {"ts": 1769312340000, "open": 0.1254, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 52631.6, "quote_volume": 6609.22773, "trades": 81, "taker_buy_volume": 24895.0, "taker_buy_quote": 3126.0085}, {"ts": 1769312400000, "open": 0.1257, "high": 0.126, "low": 0.1257, "close": 0.1259, "volume": 191544.4, "quote_volume": 24101.34318, "trades": 159, "taker_buy_volume": 143592.4, "taker_buy_quote": 18065.17205}, {"ts": 1769312460000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 33981.2, "quote_volume": 4273.63961, "trades": 63, "taker_buy_volume": 6434.4, "taker_buy_quote": 809.04293}, {"ts": 1769312520000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 7221.4, "quote_volume": 907.16412, "trades": 39, "taker_buy_volume": 3113.6, "taker_buy_quote": 391.12635}, {"ts": 1769312580000, "open": 0.1256, "high": 0.1256, "low": 0.1248, "close": 0.1249, "volume": 598035.3, "quote_volume": 74846.2341, "trades": 306, "taker_buy_volume": 70173.9, "taker_buy_quote": 8774.32921}, {"ts": 1769312640000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 115091.5, "quote_volume": 14384.36145, "trades": 78, "taker_buy_volume": 23376.0, "taker_buy_quote": 2922.41912}, {"ts": 1769312700000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 94914.2, "quote_volume": 11874.15285, "trades": 95, "taker_buy_volume": 41071.2, "taker_buy_quote": 5138.45735}, {"ts": 1769312760000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 50686.8, "quote_volume": 6335.85, "trades": 30, "taker_buy_volume": 14097.9, "taker_buy_quote": 1762.2375}, {"ts": 1769312820000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 48881.1, "quote_volume": 6109.3511, "trades": 26, "taker_buy_volume": 11429.3, "taker_buy_quote": 1428.6625}, {"ts": 1769312880000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 58065.3, "quote_volume": 7252.51597, "trades": 56, "taker_buy_volume": 6399.2, "taker_buy_quote": 799.42008}, {"ts": 1769312940000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1252, "volume": 54529.7, "quote_volume": 6823.55896, "trades": 74, "taker_buy_volume": 31789.4, "taker_buy_quote": 3977.32707}, {"ts": 1769313000000, "open": 0.1253, "high": 0.1255, "low": 0.1252, "close": 0.1254, "volume": 49324.0, "quote_volume": 6181.21214, "trades": 78, "taker_buy_volume": 21510.3, "taker_buy_quote": 2696.64736}, {"ts": 1769313060000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 80207.9, "quote_volume": 10049.93666, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313120000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 57254.4, "quote_volume": 7164.22195, "trades": 39, "taker_buy_volume": 267.3, "taker_buy_quote": 33.43923}, {"ts": 1769313180000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 8863.2, "quote_volume": 1107.90861, "trades": 20, "taker_buy_volume": 5458.9, "taker_buy_quote": 682.37111}, {"ts": 1769313240000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 45159.4, "quote_volume": 5649.40613, "trades": 22, "taker_buy_volume": 43966.0, "taker_buy_quote": 5500.15175}, {"ts": 1769313300000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 6674.9, "quote_volume": 835.73234, "trades": 19, "taker_buy_volume": 6674.9, "taker_buy_quote": 835.73234}, {"ts": 1769313360000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1256, "volume": 121317.9, "quote_volume": 15213.34201, "trades": 88, "taker_buy_volume": 109864.1, "taker_buy_quote": 13776.96712}, {"ts": 1769313420000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 23208.1, "quote_volume": 2912.62135, "trades": 18, "taker_buy_volume": 979.1, "taker_buy_quote": 122.88185}, {"ts": 1769313480000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 84674.5, "quote_volume": 10619.13468, "trades": 56, "taker_buy_volume": 32535.8, "taker_buy_quote": 4080.9417}, {"ts": 1769313540000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 20742.3, "quote_volume": 2600.63513, "trades": 42, "taker_buy_volume": 15718.2, "taker_buy_quote": 1970.91798}, {"ts": 1769313600000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 21686.2, "quote_volume": 2712.90561, "trades": 76, "taker_buy_volume": 15055.6, "taker_buy_quote": 1883.30393}, {"ts": 1769313660000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 22269.9, "quote_volume": 2789.84075, "trades": 59, "taker_buy_volume": 2824.4, "taker_buy_quote": 353.90637}, {"ts": 1769313720000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 11346.8, "quote_volume": 1422.01068, "trades": 42, "taker_buy_volume": 4219.0, "taker_buy_quote": 528.90532}, {"ts": 1769313780000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 16411.6, "quote_volume": 2058.04148, "trades": 42, "taker_buy_volume": 324.2, "taker_buy_quote": 40.68152}, {"ts": 1769313840000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 8385.7, "quote_volume": 1051.93933, "trades": 38, "taker_buy_volume": 5981.8, "taker_buy_quote": 750.32944}, {"ts": 1769313900000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 1529.8, "quote_volume": 191.83692, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313960000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 13625.5, "quote_volume": 1710.03178, "trades": 19, "taker_buy_volume": 12703.0, "taker_buy_quote": 1594.25803}, {"ts": 1769314020000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 23835.2, "quote_volume": 2986.6462, "trades": 60, "taker_buy_volume": 4222.2, "taker_buy_quote": 528.67163}, {"ts": 1769314080000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 5978.1, "quote_volume": 748.47009, "trades": 27, "taker_buy_volume": 2168.6, "taker_buy_quote": 271.52069}, {"ts": 1769314140000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 5740.7, "quote_volume": 718.87369, "trades": 27, "taker_buy_volume": 1380.5, "taker_buy_quote": 172.97665}, {"ts": 1769314200000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 11224.4, "quote_volume": 1405.07732, "trades": 43, "taker_buy_volume": 4108.8, "taker_buy_quote": 514.51826}, {"ts": 1769314260000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 4521.3, "quote_volume": 565.77182, "trades": 20, "taker_buy_volume": 1571.9, "taker_buy_quote": 196.80188}, {"ts": 1769314320000, "open": 0.1251, "high": 0.1251, "low": 0.1248, "close": 0.125, "volume": 69110.7, "quote_volume": 8630.74147, "trades": 83, "taker_buy_volume": 8947.9, "taker_buy_quote": 1118.8138}, {"ts": 1769314380000, "open": 0.125, "high": 0.1251, "low": 0.1247, "close": 0.1247, "volume": 115788.9, "quote_volume": 14463.91151, "trades": 131, "taker_buy_volume": 50805.1, "taker_buy_quote": 6347.77998}, {"ts": 1769314440000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 107311.4, "quote_volume": 13371.29055, "trades": 93, "taker_buy_volume": 56793.7, "taker_buy_quote": 7076.60035}, {"ts": 1769314500000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 63873.1, "quote_volume": 7968.36058, "trades": 97, "taker_buy_volume": 48120.5, "taker_buy_quote": 6002.66942}, {"ts": 1769314560000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 40005.8, "quote_volume": 4982.0988, "trades": 114, "taker_buy_volume": 11628.5, "taker_buy_quote": 1447.87338}, {"ts": 1769314620000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 8339.2, "quote_volume": 1039.11991, "trades": 25, "taker_buy_volume": 6145.5, "taker_buy_quote": 765.78489}, {"ts": 1769314680000, "open": 0.1246, "high": 0.1246, "low": 0.1242, "close": 0.1243, "volume": 260918.6, "quote_volume": 32451.74034, "trades": 178, "taker_buy_volume": 41568.8, "taker_buy_quote": 5169.48547}, {"ts": 1769314740000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 32981.5, "quote_volume": 4102.95136, "trades": 33, "taker_buy_volume": 7104.2, "taker_buy_quote": 883.83452}, {"ts": 1769314800000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 6957.3, "quote_volume": 865.53022, "trades": 12, "taker_buy_volume": 6837.1, "taker_buy_quote": 850.57734}, {"ts": 1769314860000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 31346.0, "quote_volume": 3904.88917, "trades": 35, "taker_buy_volume": 9878.1, "taker_buy_quote": 1229.98883}, {"ts": 1769314920000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 62101.9, "quote_volume": 7727.59622, "trades": 38, "taker_buy_volume": 14824.9, "taker_buy_quote": 1844.21756}, {"ts": 1769314980000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 51770.2, "quote_volume": 6435.05499, "trades": 39, "taker_buy_volume": 23030.5, "taker_buy_quote": 2862.71028}, {"ts": 1769315040000, "open": 0.1243, "high": 0.1244, "low": 0.1241, "close": 0.1243, "volume": 224750.7, "quote_volume": 27936.73052, "trades": 106, "taker_buy_volume": 197984.0, "taker_buy_quote": 24611.70961}, {"ts": 1769315100000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 24690.8, "quote_volume": 3067.81207, "trades": 59, "taker_buy_volume": 8784.8, "taker_buy_quote": 1091.97124}, {"ts": 1769315160000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 47560.2, "quote_volume": 5915.42306, "trades": 47, "taker_buy_volume": 39195.3, "taker_buy_quote": 4874.8295}, {"ts": 1769315220000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 7478.0, "quote_volume": 931.39863, "trades": 31, "taker_buy_volume": 6939.3, "taker_buy_quote": 864.27661}, {"ts": 1769315280000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 14691.6, "quote_volume": 1831.96233, "trades": 44, "taker_buy_volume": 7317.0, "taker_buy_quote": 912.4299}, {"ts": 1769315340000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 5480.4, "quote_volume": 683.39771, "trades": 9, "taker_buy_volume": 5398.7, "taker_buy_quote": 673.21789}, {"ts": 1769315400000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 107642.5, "quote_volume": 13434.46605, "trades": 55, "taker_buy_volume": 90820.7, "taker_buy_quote": 11335.62211}, {"ts": 1769315460000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 47366.3, "quote_volume": 5916.46601, "trades": 39, "taker_buy_volume": 45955.8, "taker_buy_quote": 5740.15351}, {"ts": 1769315520000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 67637.4, "quote_volume": 8459.70111, "trades": 37, "taker_buy_volume": 67236.2, "taker_buy_quote": 8409.51099}, {"ts": 1769315580000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 44944.3, "quote_volume": 5627.02636, "trades": 62, "taker_buy_volume": 22631.8, "taker_buy_quote": 2833.50136}, {"ts": 1769315640000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 29714.3, "quote_volume": 3717.2268, "trades": 48, "taker_buy_volume": 3541.8, "taker_buy_quote": 443.07918}, {"ts": 1769315700000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 70713.2, "quote_volume": 8858.89795, "trades": 38, "taker_buy_volume": 70625.5, "taker_buy_quote": 8847.90914}, {"ts": 1769315760000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 78609.0, "quote_volume": 9850.05713, "trades": 44, "taker_buy_volume": 7715.6, "taker_buy_quote": 967.22769}, {"ts": 1769315820000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 43791.7, "quote_volume": 5487.58212, "trades": 43, "taker_buy_volume": 8327.0, "taker_buy_quote": 1043.48521}, {"ts": 1769315880000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 81.3, "quote_volume": 10.19502, "trades": 2, "taker_buy_volume": 81.3, "taker_buy_quote": 10.19502}, {"ts": 1769315940000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 8343.1, "quote_volume": 1045.36178, "trades": 26, "taker_buy_volume": 6456.1, "taker_buy_quote": 808.94933}, {"ts": 1769316000000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 6726.0, "quote_volume": 842.7678, "trades": 14, "taker_buy_volume": 6726.0, "taker_buy_quote": 842.7678}, {"ts": 1769316060000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 34701.8, "quote_volume": 4348.15148, "trades": 50, "taker_buy_volume": 15020.6, "taker_buy_quote": 1882.09712}, {"ts": 1769316120000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 20174.0, "quote_volume": 2526.69903, "trades": 46, "taker_buy_volume": 11649.8, "taker_buy_quote": 1459.46919}, {"ts": 1769316180000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 5029.9, "quote_volume": 630.22007, "trades": 15, "taker_buy_volume": 4765.9, "taker_buy_quote": 597.16727}, {"ts": 1769316240000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 30686.0, "quote_volume": 3843.02521, "trades": 63, "taker_buy_volume": 21618.2, "taker_buy_quote": 2707.73665}, {"ts": 1769316300000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 7563.5, "quote_volume": 947.69259, "trades": 16, "taker_buy_volume": 7423.9, "taker_buy_quote": 930.21467}, {"ts": 1769316360000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 26252.0, "quote_volume": 3287.58729, "trades": 54, "taker_buy_volume": 23159.8, "taker_buy_quote": 2900.24631}, {"ts": 1769316420000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 4823.7, "quote_volume": 604.41766, "trades": 10, "taker_buy_volume": 4664.5, "taker_buy_quote": 584.4699}, {"ts": 1769316480000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 4344.2, "quote_volume": 544.33695, "trades": 23, "taker_buy_volume": 1904.8, "taker_buy_quote": 238.68818}, {"ts": 1769316540000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 885.6, "quote_volume": 111.05424, "trades": 2, "taker_buy_volume": 885.6, "taker_buy_quote": 111.05424}, {"ts": 1769316600000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 644.1, "quote_volume": 80.7338, "trades": 5, "taker_buy_volume": 280.7, "taker_buy_quote": 35.19978}, {"ts": 1769316660000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 59.8, "quote_volume": 7.49294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316720000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 26031.8, "quote_volume": 3261.77498, "trades": 25, "taker_buy_volume": 24667.6, "taker_buy_quote": 3090.85028}, {"ts": 1769316780000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316840000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 10271.4, "quote_volume": 1286.85527, "trades": 13, "taker_buy_volume": 8759.9, "taker_buy_quote": 1097.61547}, {"ts": 1769316900000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 112033.0, "quote_volume": 14026.5316, "trades": 154, "taker_buy_volume": 77925.4, "taker_buy_quote": 9756.26008}, {"ts": 1769316960000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 3435.6, "quote_volume": 430.13296, "trades": 11, "taker_buy_volume": 1854.7, "taker_buy_quote": 232.20844}, {"ts": 1769317020000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 5663.1, "quote_volume": 708.61797, "trades": 21, "taker_buy_volume": 40.1, "taker_buy_quote": 5.02052}, {"ts": 1769317080000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 2101.2, "quote_volume": 262.6428, "trades": 15, "taker_buy_volume": 167.9, "taker_buy_quote": 20.99229}, {"ts": 1769317140000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 38363.2, "quote_volume": 4793.39134, "trades": 77, "taker_buy_volume": 21471.3, "taker_buy_quote": 2683.59303}, {"ts": 1769317200000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 8363.1, "quote_volume": 1044.28914, "trades": 16, "taker_buy_volume": 2723.1, "taker_buy_quote": 340.11519}, {"ts": 1769317260000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 1985.0, "quote_volume": 247.9265, "trades": 9, "taker_buy_volume": 1985.0, "taker_buy_quote": 247.9265}, {"ts": 1769317320000, "open": 0.1249, "high": 0.1249, "low": 0.1244, "close": 0.1246, "volume": 486056.7, "quote_volume": 60591.1412, "trades": 236, "taker_buy_volume": 64483.0, "taker_buy_quote": 8029.58392}, {"ts": 1769317380000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317440000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 169014.7, "quote_volume": 21078.23407, "trades": 125, "taker_buy_volume": 106687.5, "taker_buy_quote": 13310.97593}, {"ts": 1769317500000, "open": 0.1247, "high": 0.1251, "low": 0.1247, "close": 0.125, "volume": 50022.6, "quote_volume": 6250.2562, "trades": 55, "taker_buy_volume": 29458.7, "taker_buy_quote": 3679.79207}, {"ts": 1769317560000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 28363.4, "quote_volume": 3542.58866, "trades": 28, "taker_buy_volume": 6095.6, "taker_buy_quote": 761.34044}, {"ts": 1769317620000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 16186.4, "quote_volume": 2024.1789, "trades": 32, "taker_buy_volume": 13344.8, "taker_buy_quote": 1668.81718}, {"ts": 1769317680000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 81914.5, "quote_volume": 10262.22241, "trades": 91, "taker_buy_volume": 57876.8, "taker_buy_quote": 7250.50151}, {"ts": 1769317740000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 3198.4, "quote_volume": 400.75088, "trades": 13, "taker_buy_volume": 3112.0, "taker_buy_quote": 389.9336}, {"ts": 1769317800000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 6475.4, "quote_volume": 811.36762, "trades": 15, "taker_buy_volume": 5835.6, "taker_buy_quote": 731.20068}, {"ts": 1769317860000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317920000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 44346.0, "quote_volume": 5556.52804, "trades": 24, "taker_buy_volume": 11586.4, "taker_buy_quote": 1451.77592}, {"ts": 1769317980000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 24455.4, "quote_volume": 3064.17787, "trades": 30, "taker_buy_volume": 4267.2, "taker_buy_quote": 534.68016}, {"ts": 1769318040000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 3592.2, "quote_volume": 450.10266, "trades": 13, "taker_buy_volume": 3416.7, "taker_buy_quote": 428.11251}, {"ts": 1769318100000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 1278.6, "quote_volume": 160.32612, "trades": 4, "taker_buy_volume": 1175.4, "taker_buy_quote": 147.39516}, {"ts": 1769318160000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 5122.5, "quote_volume": 641.84925, "trades": 24, "taker_buy_volume": 983.7, "taker_buy_quote": 123.25761}, {"ts": 1769318220000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 26781.2, "quote_volume": 3355.68436, "trades": 32, "taker_buy_volume": 25749.2, "taker_buy_quote": 3226.37476}, {"ts": 1769318280000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 40538.3, "quote_volume": 5075.48908, "trades": 54, "taker_buy_volume": 38054.0, "taker_buy_quote": 4764.4782}, {"ts": 1769318340000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 35492.9, "quote_volume": 4435.32527, "trades": 71, "taker_buy_volume": 8994.1, "taker_buy_quote": 1123.52979}, {"ts": 1769318400000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 4452.8, "quote_volume": 556.11874, "trades": 10, "taker_buy_volume": 4093.0, "taker_buy_quote": 511.2157}, {"ts": 1769318460000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1484.4, "quote_volume": 185.55, "trades": 15, "taker_buy_volume": 1484.4, "taker_buy_quote": 185.55}, {"ts": 1769318520000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 868.2, "quote_volume": 108.61182, "trades": 2, "taker_buy_volume": 868.2, "taker_buy_quote": 108.61182}, {"ts": 1769318580000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 12758.5, "quote_volume": 1596.07983, "trades": 44, "taker_buy_volume": 4281.2, "taker_buy_quote": 535.57812}, {"ts": 1769318640000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 66314.5, "quote_volume": 8295.98468, "trades": 34, "taker_buy_volume": 1392.6, "taker_buy_quote": 174.25499}, {"ts": 1769318700000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 9242.7, "quote_volume": 1155.747, "trades": 8, "taker_buy_volume": 4095.0, "taker_buy_quote": 512.2845}, {"ts": 1769318760000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 73850.8, "quote_volume": 9247.50623, "trades": 104, "taker_buy_volume": 39512.6, "taker_buy_quote": 4948.37171}, {"ts": 1769318820000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318880000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 3680.9, "quote_volume": 461.21975, "trades": 14, "taker_buy_volume": 3112.7, "taker_buy_quote": 390.03008}, {"ts": 1769318940000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 21772.2, "quote_volume": 2728.07515, "trades": 21, "taker_buy_volume": 184.9, "taker_buy_quote": 23.18646}, {"ts": 1769319000000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 6339.2, "quote_volume": 794.30176, "trades": 19, "taker_buy_volume": 1143.3, "taker_buy_quote": 143.25549}, {"ts": 1769319060000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 8410.3, "quote_volume": 1053.39029, "trades": 12, "taker_buy_volume": 4207.3, "taker_buy_quote": 527.17469}, {"ts": 1769319120000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 47847.2, "quote_volume": 5990.28002, "trades": 55, "taker_buy_volume": 14927.3, "taker_buy_quote": 1868.90594}, {"ts": 1769319180000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.1249, "volume": 6177.0, "quote_volume": 772.50271, "trades": 38, "taker_buy_volume": 221.5, "taker_buy_quote": 27.72377}, {"ts": 1769319240000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 21743.4, "quote_volume": 2713.83735, "trades": 31, "taker_buy_volume": 1387.4, "taker_buy_quote": 173.14752}, {"ts": 1769319300000, "open": 0.1249, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 26675.0, "quote_volume": 3332.24469, "trades": 57, "taker_buy_volume": 26579.1, "taker_buy_quote": 3320.27637}, {"ts": 1769319360000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 411.6, "quote_volume": 51.49116, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319420000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 103410.8, "quote_volume": 12942.99079, "trades": 123, "taker_buy_volume": 21637.7, "taker_buy_quote": 2710.55078}, {"ts": 1769319480000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 4072.3, "quote_volume": 510.25919, "trades": 15, "taker_buy_volume": 2807.9, "taker_buy_quote": 351.82987}, {"ts": 1769319540000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 14473.5, "quote_volume": 1814.07238, "trades": 18, "taker_buy_volume": 6412.0, "taker_buy_quote": 803.96643}, {"ts": 1769319600000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 58314.6, "quote_volume": 7301.68004, "trades": 75, "taker_buy_volume": 16123.2, "taker_buy_quote": 2018.64459}, {"ts": 1769319660000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 81.9, "quote_volume": 10.25388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319720000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 1421.3, "quote_volume": 178.07024, "trades": 5, "taker_buy_volume": 1234.8, "taker_buy_quote": 154.72044}, {"ts": 1769319780000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 48555.2, "quote_volume": 6079.29025, "trades": 33, "taker_buy_volume": 16081.9, "taker_buy_quote": 2013.63309}, {"ts": 1769319840000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 8384.0, "quote_volume": 1048.92705, "trades": 8, "taker_buy_volume": 886.5, "taker_buy_quote": 110.9898}, {"ts": 1769319900000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 31518.5, "quote_volume": 3946.14251, "trades": 44, "taker_buy_volume": 30955.9, "taker_buy_quote": 3875.71376}, {"ts": 1769319960000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 1860.3, "quote_volume": 233.13326, "trades": 10, "taker_buy_volume": 1440.5, "taker_buy_quote": 180.53232}, {"ts": 1769320020000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 160.9, "quote_volume": 20.16882, "trades": 3, "taker_buy_volume": 80.5, "taker_buy_quote": 10.0947}, {"ts": 1769320080000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 19350.6, "quote_volume": 2424.62142, "trades": 22, "taker_buy_volume": 14311.2, "taker_buy_quote": 1793.19336}, {"ts": 1769320140000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 3510.7, "quote_volume": 439.89071, "trades": 11, "taker_buy_volume": 3510.7, "taker_buy_quote": 439.89071}, {"ts": 1769320200000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 19209.0, "quote_volume": 2407.89412, "trades": 36, "taker_buy_volume": 7561.0, "taker_buy_quote": 948.38222}, {"ts": 1769320260000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 5525.3, "quote_volume": 692.93705, "trades": 18, "taker_buy_volume": 644.3, "taker_buy_quote": 80.85965}, {"ts": 1769320320000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 1817.3, "quote_volume": 227.99084, "trades": 8, "taker_buy_volume": 1014.2, "taker_buy_quote": 127.2821}, {"ts": 1769320380000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 25729.7, "quote_volume": 3228.3357, "trades": 28, "taker_buy_volume": 10359.2, "taker_buy_quote": 1300.875}, {"ts": 1769320440000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 38633.7, "quote_volume": 4852.38318, "trades": 33, "taker_buy_volume": 7360.1, "taker_buy_quote": 924.42856}, {"ts": 1769320500000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 293.3, "quote_volume": 36.81785, "trades": 4, "taker_buy_volume": 87.0, "taker_buy_quote": 10.9272}, {"ts": 1769320560000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 26293.2, "quote_volume": 3299.7822, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320620000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 14865.8, "quote_volume": 1866.05997, "trades": 22, "taker_buy_volume": 10260.1, "taker_buy_quote": 1288.04462}, {"ts": 1769320680000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 148.8, "quote_volume": 18.6744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320740000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 21918.6, "quote_volume": 2750.75749, "trades": 30, "taker_buy_volume": 9326.9, "taker_buy_quote": 1170.52595}, {"ts": 1769320800000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 15781.6, "quote_volume": 1979.31758, "trades": 36, "taker_buy_volume": 5288.6, "taker_buy_quote": 663.28869}, {"ts": 1769320860000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 33591.5, "quote_volume": 4210.10081, "trades": 87, "taker_buy_volume": 21750.5, "taker_buy_quote": 2726.42351}, {"ts": 1769320920000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 3685.5, "quote_volume": 462.43276, "trades": 21, "taker_buy_volume": 2710.6, "taker_buy_quote": 340.1803}, {"ts": 1769320980000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 2613.9, "quote_volume": 328.05478, "trades": 18, "taker_buy_volume": 368.6, "taker_buy_quote": 46.26963}, {"ts": 1769321040000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 13682.2, "quote_volume": 1717.1246, "trades": 34, "taker_buy_volume": 8671.1, "taker_buy_quote": 1088.38767}, {"ts": 1769321100000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 1552.9, "quote_volume": 194.74178, "trades": 15, "taker_buy_volume": 162.2, "taker_buy_quote": 20.348}, {"ts": 1769321160000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 34637.2, "quote_volume": 4337.06211, "trades": 74, "taker_buy_volume": 26013.8, "taker_buy_quote": 3257.38282}, {"ts": 1769321220000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 6600.7, "quote_volume": 826.71966, "trades": 27, "taker_buy_volume": 6513.0, "taker_buy_quote": 815.74839}, {"ts": 1769321280000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.1251, "volume": 26400.6, "quote_volume": 3304.41155, "trades": 37, "taker_buy_volume": 19978.7, "taker_buy_quote": 2501.31724}, {"ts": 1769321340000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 3274.6, "quote_volume": 409.7734, "trades": 22, "taker_buy_volume": 2644.1, "taker_buy_quote": 330.89785}, {"ts": 1769321400000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 27574.9, "quote_volume": 3455.00811, "trades": 47, "taker_buy_volume": 8511.4, "taker_buy_quote": 1066.47842}, {"ts": 1769321460000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 11802.8, "quote_volume": 1478.09587, "trades": 17, "taker_buy_volume": 3853.1, "taker_buy_quote": 482.79343}, {"ts": 1769321520000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 80750.5, "quote_volume": 10106.11446, "trades": 47, "taker_buy_volume": 32348.6, "taker_buy_quote": 4046.87361}, {"ts": 1769321580000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 26502.0, "quote_volume": 3318.41975, "trades": 55, "taker_buy_volume": 7645.8, "taker_buy_quote": 957.50115}, {"ts": 1769321640000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 15074.9, "quote_volume": 1887.41381, "trades": 45, "taker_buy_volume": 8453.1, "taker_buy_quote": 1058.36863}, {"ts": 1769321700000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 114910.4, "quote_volume": 14381.23753, "trades": 79, "taker_buy_volume": 46693.9, "taker_buy_quote": 5846.07628}, {"ts": 1769321760000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 9418.6, "quote_volume": 1180.12592, "trades": 29, "taker_buy_volume": 9172.0, "taker_buy_quote": 1149.2516}, {"ts": 1769321820000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 54941.9, "quote_volume": 6883.63364, "trades": 45, "taker_buy_volume": 49417.8, "taker_buy_quote": 6191.71867}, {"ts": 1769321880000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 6462.6, "quote_volume": 809.2698, "trades": 26, "taker_buy_volume": 5398.1, "taker_buy_quote": 675.9944}, {"ts": 1769321940000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 26303.9, "quote_volume": 3294.79109, "trades": 37, "taker_buy_volume": 8229.1, "taker_buy_quote": 1030.5643}, {"ts": 1769322000000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1255, "volume": 58374.3, "quote_volume": 7327.9733, "trades": 51, "taker_buy_volume": 41266.5, "taker_buy_quote": 5181.12383}, {"ts": 1769322060000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 35134.8, "quote_volume": 4405.95719, "trades": 31, "taker_buy_volume": 1759.0, "taker_buy_quote": 220.63187}, {"ts": 1769322120000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 3883.9, "quote_volume": 487.40085, "trades": 13, "taker_buy_volume": 3414.4, "taker_buy_quote": 428.51976}, {"ts": 1769322180000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 51147.8, "quote_volume": 6424.14267, "trades": 39, "taker_buy_volume": 15410.5, "taker_buy_quote": 1935.5588}, {"ts": 1769322240000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 2883.7, "quote_volume": 361.93418, "trades": 11, "taker_buy_volume": 298.3, "taker_buy_quote": 37.46648}, {"ts": 1769322300000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 119.5, "quote_volume": 14.99725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322360000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 1135.6, "quote_volume": 142.57461, "trades": 9, "taker_buy_volume": 568.1, "taker_buy_quote": 71.35336}, {"ts": 1769322420000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 13041.4, "quote_volume": 1637.01436, "trades": 30, "taker_buy_volume": 5714.4, "taker_buy_quote": 717.47586}, {"ts": 1769322480000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1253, "volume": 31545.8, "quote_volume": 3953.4329, "trades": 40, "taker_buy_volume": 24714.8, "taker_buy_quote": 3097.14863}, {"ts": 1769322540000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 4983.3, "quote_volume": 624.92163, "trades": 25, "taker_buy_volume": 3437.3, "taker_buy_quote": 431.09439}, {"ts": 1769322600000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 8351.7, "quote_volume": 1047.79458, "trades": 24, "taker_buy_volume": 7404.8, "taker_buy_quote": 929.09301}, {"ts": 1769322660000, "open": 0.1254, "high": 0.1257, "low": 0.1254, "close": 0.1257, "volume": 54457.5, "quote_volume": 6841.65554, "trades": 61, "taker_buy_volume": 51545.4, "taker_buy_quote": 6475.66724}, {"ts": 1769322720000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 11655.7, "quote_volume": 1465.39481, "trades": 29, "taker_buy_volume": 4789.9, "taker_buy_quote": 602.36375}, {"ts": 1769322780000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 71813.8, "quote_volume": 9040.76342, "trades": 66, "taker_buy_volume": 59045.0, "taker_buy_quote": 7433.53238}, {"ts": 1769322840000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 38342.7, "quote_volume": 4823.42334, "trades": 38, "taker_buy_volume": 8682.3, "taker_buy_quote": 1092.23334}, {"ts": 1769322900000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 58525.0, "quote_volume": 7368.33662, "trades": 37, "taker_buy_volume": 4233.2, "taker_buy_quote": 533.0196}, {"ts": 1769322960000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 540.9, "quote_volume": 68.06578, "trades": 3, "taker_buy_volume": 205.6, "taker_buy_quote": 25.88504}, {"ts": 1769323020000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 79174.1, "quote_volume": 9954.99827, "trades": 60, "taker_buy_volume": 11537.4, "taker_buy_quote": 1449.12422}, {"ts": 1769323080000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 3091.7, "quote_volume": 388.30679, "trades": 14, "taker_buy_volume": 1260.1, "taker_buy_quote": 158.26856}, {"ts": 1769323140000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 10004.3, "quote_volume": 1255.74903, "trades": 25, "taker_buy_volume": 6755.9, "taker_buy_quote": 848.07483}, {"ts": 1769323200000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 5891.2, "quote_volume": 739.92357, "trades": 21, "taker_buy_volume": 5578.0, "taker_buy_quote": 700.5968}, {"ts": 1769323260000, "open": 0.1256, "high": 0.1259, "low": 0.1256, "close": 0.1258, "volume": 73318.5, "quote_volume": 9225.57141, "trades": 78, "taker_buy_volume": 58020.9, "taker_buy_quote": 7301.53037}, {"ts": 1769323320000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 103326.9, "quote_volume": 12998.10217, "trades": 86, "taker_buy_volume": 30374.1, "taker_buy_quote": 3820.9529}, {"ts": 1769323380000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 8637.5, "quote_volume": 1085.00538, "trades": 39, "taker_buy_volume": 2674.2, "taker_buy_quote": 335.87952}, {"ts": 1769323440000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 112685.2, "quote_volume": 14164.45338, "trades": 92, "taker_buy_volume": 50881.7, "taker_buy_quote": 6395.84137}, {"ts": 1769323500000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 607.0, "quote_volume": 76.2999, "trades": 1, "taker_buy_volume": 607.0, "taker_buy_quote": 76.2999}, {"ts": 1769323560000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 76337.2, "quote_volume": 9588.10152, "trades": 67, "taker_buy_volume": 28963.5, "taker_buy_quote": 3637.9648}, {"ts": 1769323620000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 8089.4, "quote_volume": 1016.84563, "trades": 14, "taker_buy_volume": 600.2, "taker_buy_quote": 75.45319}, {"ts": 1769323680000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 5352.9, "quote_volume": 671.95985, "trades": 17, "taker_buy_volume": 405.9, "taker_buy_quote": 50.98104}, {"ts": 1769323740000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 2600.6, "quote_volume": 326.45555, "trades": 20, "taker_buy_volume": 802.5, "taker_buy_quote": 100.794}, {"ts": 1769323800000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 33138.2, "quote_volume": 4158.90301, "trades": 59, "taker_buy_volume": 20919.3, "taker_buy_quote": 2625.44278}, {"ts": 1769323860000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 17491.9, "quote_volume": 2195.05172, "trades": 29, "taker_buy_volume": 14074.8, "taker_buy_quote": 1766.40797}, {"ts": 1769323920000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 2397.0, "quote_volume": 300.8235, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323980000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 3216.0, "quote_volume": 403.59997, "trades": 15, "taker_buy_volume": 626.4, "taker_buy_quote": 78.6132}, {"ts": 1769324040000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 9332.0, "quote_volume": 1170.766, "trades": 16, "taker_buy_volume": 5332.0, "taker_buy_quote": 669.166}, {"ts": 1769324100000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 17614.8, "quote_volume": 2208.09645, "trades": 27, "taker_buy_volume": 281.1, "taker_buy_quote": 35.24994}, {"ts": 1769324160000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 888.1, "quote_volume": 111.27893, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324220000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 77502.6, "quote_volume": 9718.82604, "trades": 49, "taker_buy_volume": 75933.9, "taker_buy_quote": 9522.11106}, {"ts": 1769324280000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324340000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 571.5, "quote_volume": 71.61772, "trades": 5, "taker_buy_volume": 87.7, "taker_buy_quote": 10.99758}, {"ts": 1769324400000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 16214.1, "quote_volume": 2032.50083, "trades": 40, "taker_buy_volume": 7102.5, "taker_buy_quote": 890.6271}, {"ts": 1769324460000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 2101.6, "quote_volume": 263.28982, "trades": 13, "taker_buy_volume": 1695.0, "taker_buy_quote": 212.3835}, {"ts": 1769324520000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 123.0, "quote_volume": 15.4064, "trades": 2, "taker_buy_volume": 68.0, "taker_buy_quote": 8.5204}, {"ts": 1769324580000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 6978.2, "quote_volume": 874.89973, "trades": 23, "taker_buy_volume": 3108.7, "taker_buy_quote": 389.66443}, {"ts": 1769324640000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 4711.6, "quote_volume": 590.81109, "trades": 21, "taker_buy_volume": 2330.2, "taker_buy_quote": 292.20708}, {"ts": 1769324700000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 23865.2, "quote_volume": 2992.64726, "trades": 32, "taker_buy_volume": 22429.8, "taker_buy_quote": 2812.69692}, {"ts": 1769324760000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 6359.2, "quote_volume": 797.40782, "trades": 14, "taker_buy_volume": 2316.3, "taker_buy_quote": 290.46402}, {"ts": 1769324820000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 14436.6, "quote_volume": 1810.35825, "trades": 11, "taker_buy_volume": 287.2, "taker_buy_quote": 36.02349}, {"ts": 1769324880000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.1252, "volume": 137782.8, "quote_volume": 17237.83664, "trades": 104, "taker_buy_volume": 74541.0, "taker_buy_quote": 9326.48981}, {"ts": 1769324940000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 5814.7, "quote_volume": 727.39834, "trades": 16, "taker_buy_volume": 2082.7, "taker_buy_quote": 260.65551}, {"ts": 1769325000000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 15226.4, "quote_volume": 1905.60087, "trades": 38, "taker_buy_volume": 7370.7, "taker_buy_quote": 922.81164}, {"ts": 1769325060000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 40407.7, "quote_volume": 5063.01464, "trades": 36, "taker_buy_volume": 28600.8, "taker_buy_quote": 3583.68024}, {"ts": 1769325120000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 25815.5, "quote_volume": 3234.56339, "trades": 22, "taker_buy_volume": 7768.5, "taker_buy_quote": 973.55359}, {"ts": 1769325180000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.1249, "volume": 301323.3, "quote_volume": 37675.62841, "trades": 114, "taker_buy_volume": 106171.7, "taker_buy_quote": 13286.62647}, {"ts": 1769325240000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1246, "volume": 71782.0, "quote_volume": 8950.76873, "trades": 97, "taker_buy_volume": 11867.6, "taker_buy_quote": 1478.70296}, {"ts": 1769325300000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 57552.6, "quote_volume": 7170.57814, "trades": 66, "taker_buy_volume": 7181.0, "taker_buy_quote": 894.79349}, {"ts": 1769325360000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 21768.0, "quote_volume": 2714.0761, "trades": 30, "taker_buy_volume": 21593.6, "taker_buy_quote": 2692.34586}, {"ts": 1769325420000, "open": 0.1247, "high": 0.1248, "low": 0.1244, "close": 0.1245, "volume": 75381.7, "quote_volume": 9388.64326, "trades": 125, "taker_buy_volume": 23389.9, "taker_buy_quote": 2913.19345}, {"ts": 1769325480000, "open": 0.1246, "high": 0.1247, "low": 0.1243, "close": 0.1244, "volume": 125412.1, "quote_volume": 15614.44195, "trades": 132, "taker_buy_volume": 54298.9, "taker_buy_quote": 6759.48268}, {"ts": 1769325540000, "open": 0.1244, "high": 0.1245, "low": 0.1238, "close": 0.124, "volume": 228335.9, "quote_volume": 28328.05605, "trades": 193, "taker_buy_volume": 39727.2, "taker_buy_quote": 4924.61629}, {"ts": 1769325600000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1242, "volume": 51287.5, "quote_volume": 6362.70833, "trades": 88, "taker_buy_volume": 41848.2, "taker_buy_quote": 5191.6699}, {"ts": 1769325660000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 16918.4, "quote_volume": 2101.27458, "trades": 19, "taker_buy_volume": 14856.6, "taker_buy_quote": 1845.19902}, {"ts": 1769325720000, "open": 0.1242, "high": 0.1242, "low": 0.1238, "close": 0.1241, "volume": 326310.9, "quote_volume": 40458.55618, "trades": 209, "taker_buy_volume": 58724.5, "taker_buy_quote": 7277.30926}, {"ts": 1769325780000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 49080.0, "quote_volume": 6094.65573, "trades": 46, "taker_buy_volume": 13838.6, "taker_buy_quote": 1719.08402}, {"ts": 1769325840000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 67438.9, "quote_volume": 8382.6705, "trades": 44, "taker_buy_volume": 26504.0, "taker_buy_quote": 3294.46243}, {"ts": 1769325900000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 52257.0, "quote_volume": 6500.39062, "trades": 38, "taker_buy_volume": 47501.9, "taker_buy_quote": 5909.27615}, {"ts": 1769325960000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 43595.9, "quote_volume": 5431.38022, "trades": 26, "taker_buy_volume": 40761.3, "taker_buy_quote": 5078.47252}, {"ts": 1769326020000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1248, "volume": 127935.3, "quote_volume": 15950.87355, "trades": 79, "taker_buy_volume": 77791.6, "taker_buy_quote": 9698.52592}, {"ts": 1769326080000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 102512.6, "quote_volume": 12779.0497, "trades": 53, "taker_buy_volume": 2136.7, "taker_buy_quote": 266.47314}, {"ts": 1769326140000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 14703.1, "quote_volume": 1832.05496, "trades": 13, "taker_buy_volume": 487.0, "taker_buy_quote": 60.7289}, {"ts": 1769326200000, "open": 0.1246, "high": 0.1246, "low": 0.1242, "close": 0.1243, "volume": 65112.2, "quote_volume": 8103.0014, "trades": 103, "taker_buy_volume": 47623.0, "taker_buy_quote": 5927.97792}, {"ts": 1769326260000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 6162.0, "quote_volume": 766.07385, "trades": 29, "taker_buy_volume": 2574.0, "taker_buy_quote": 320.08545}, {"ts": 1769326320000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 42641.8, "quote_volume": 5304.58302, "trades": 41, "taker_buy_volume": 35393.2, "taker_buy_quote": 4402.91408}, {"ts": 1769326380000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 26650.5, "quote_volume": 3317.84452, "trades": 34, "taker_buy_volume": 2882.9, "taker_buy_quote": 358.81718}, {"ts": 1769326440000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 63108.7, "quote_volume": 7860.60287, "trades": 48, "taker_buy_volume": 37116.3, "taker_buy_quote": 4624.54907}, {"ts": 1769326500000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 31891.9, "quote_volume": 3973.74542, "trades": 40, "taker_buy_volume": 2815.1, "taker_buy_quote": 350.77614}, {"ts": 1769326560000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 36327.1, "quote_volume": 4530.04221, "trades": 42, "taker_buy_volume": 33976.5, "taker_buy_quote": 4237.05185}, {"ts": 1769326620000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 41429.8, "quote_volume": 5174.51858, "trades": 26, "taker_buy_volume": 40635.4, "taker_buy_quote": 5075.37746}, {"ts": 1769326680000, "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1249, "volume": 184351.9, "quote_volume": 23012.99525, "trades": 135, "taker_buy_volume": 13815.5, "taker_buy_quote": 1725.34945}, {"ts": 1769326740000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 219624.3, "quote_volume": 27423.99765, "trades": 196, "taker_buy_volume": 84872.5, "taker_buy_quote": 10600.57525}, {"ts": 1769326800000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 91969.9, "quote_volume": 11475.30645, "trades": 108, "taker_buy_volume": 21546.8, "taker_buy_quote": 2688.10184}, {"ts": 1769326860000, "open": 0.1247, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 320048.6, "quote_volume": 39929.73151, "trades": 232, "taker_buy_volume": 76942.3, "taker_buy_quote": 9600.91584}, {"ts": 1769326920000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 114242.8, "quote_volume": 14249.33292, "trades": 81, "taker_buy_volume": 252.6, "taker_buy_quote": 31.52448}, {"ts": 1769326980000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 183288.1, "quote_volume": 22862.92706, "trades": 105, "taker_buy_volume": 37190.3, "taker_buy_quote": 4640.37285}, {"ts": 1769327040000, "open": 0.1246, "high": 0.1247, "low": 0.1244, "close": 0.1245, "volume": 310530.7, "quote_volume": 38678.82532, "trades": 258, "taker_buy_volume": 108532.0, "taker_buy_quote": 13525.47033}, {"ts": 1769327100000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 395996.6, "quote_volume": 49293.06964, "trades": 396, "taker_buy_volume": 95342.8, "taker_buy_quote": 11872.29728}, {"ts": 1769327160000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 16015.5, "quote_volume": 1995.83102, "trades": 20, "taker_buy_volume": 2997.2, "taker_buy_quote": 373.75084}, {"ts": 1769327220000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 319076.9, "quote_volume": 39743.34254, "trades": 307, "taker_buy_volume": 126417.6, "taker_buy_quote": 15750.60879}, {"ts": 1769327280000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 66895.0, "quote_volume": 8320.04439, "trades": 35, "taker_buy_volume": 4925.2, "taker_buy_quote": 612.69488}, {"ts": 1769327340000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1241, "volume": 87880.7, "quote_volume": 10914.3146, "trades": 50, "taker_buy_volume": 12406.3, "taker_buy_quote": 1541.7939}, {"ts": 1769327400000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 132049.8, "quote_volume": 16393.43889, "trades": 111, "taker_buy_volume": 31961.7, "taker_buy_quote": 3969.64314}, {"ts": 1769327460000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 125056.4, "quote_volume": 15520.09013, "trades": 109, "taker_buy_volume": 13167.8, "taker_buy_quote": 1634.37656}, {"ts": 1769327520000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 228275.4, "quote_volume": 28290.77879, "trades": 228, "taker_buy_volume": 80576.5, "taker_buy_quote": 9984.56626}, {"ts": 1769327580000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 380151.4, "quote_volume": 47104.67822, "trades": 295, "taker_buy_volume": 108920.5, "taker_buy_quote": 13500.3713}, {"ts": 1769327640000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 181372.1, "quote_volume": 22470.17366, "trades": 125, "taker_buy_volume": 96640.7, "taker_buy_quote": 11973.92466}, {"ts": 1769327700000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 87269.6, "quote_volume": 10821.26642, "trades": 54, "taker_buy_volume": 23823.3, "taker_buy_quote": 2953.92522}, {"ts": 1769327760000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 76945.9, "quote_volume": 9538.20895, "trades": 114, "taker_buy_volume": 9465.6, "taker_buy_quote": 1173.7344}, {"ts": 1769327820000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 116443.4, "quote_volume": 14438.08328, "trades": 174, "taker_buy_volume": 42681.9, "taker_buy_quote": 5292.59349}, {"ts": 1769327880000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 39789.7, "quote_volume": 4933.17654, "trades": 42, "taker_buy_volume": 18420.5, "taker_buy_quote": 2284.17424}, {"ts": 1769327940000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 39071.8, "quote_volume": 4845.28193, "trades": 61, "taker_buy_volume": 17647.0, "taker_buy_quote": 2188.86382}, {"ts": 1769328000000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1239, "volume": 117599.2, "quote_volume": 14564.90417, "trades": 133, "taker_buy_volume": 50034.2, "taker_buy_quote": 6196.84457}, {"ts": 1769328060000, "open": 0.124, "high": 0.1242, "low": 0.1239, "close": 0.1241, "volume": 49530.4, "quote_volume": 6146.57381, "trades": 74, "taker_buy_volume": 13044.3, "taker_buy_quote": 1618.77487}, {"ts": 1769328120000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 17764.5, "quote_volume": 2204.57445, "trades": 25, "taker_buy_volume": 1900.4, "taker_buy_quote": 235.83964}, {"ts": 1769328180000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 23351.7, "quote_volume": 2898.70726, "trades": 64, "taker_buy_volume": 14250.3, "taker_buy_quote": 1769.22352}, {"ts": 1769328240000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 12354.2, "quote_volume": 1533.05191, "trades": 46, "taker_buy_volume": 6636.0, "taker_buy_quote": 823.55947}, {"ts": 1769328300000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 19671.6, "quote_volume": 2442.16119, "trades": 42, "taker_buy_volume": 8517.0, "taker_buy_quote": 1057.35098}, {"ts": 1769328360000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 7686.9, "quote_volume": 954.22865, "trades": 36, "taker_buy_volume": 4097.3, "taker_buy_quote": 508.75929}, {"ts": 1769328420000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 83.2, "quote_volume": 10.34176, "trades": 1, "taker_buy_volume": 83.2, "taker_buy_quote": 10.34176}, {"ts": 1769328480000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 7173.5, "quote_volume": 892.11549, "trades": 33, "taker_buy_volume": 6351.9, "taker_buy_quote": 789.99201}, {"ts": 1769328540000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 1167.4, "quote_volume": 145.28296, "trades": 8, "taker_buy_volume": 584.0, "taker_buy_quote": 72.708}, {"ts": 1769328600000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 851.5, "quote_volume": 105.93519, "trades": 5, "taker_buy_volume": 85.9, "taker_buy_quote": 10.69455}, {"ts": 1769328660000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 23571.9, "quote_volume": 2933.5206, "trades": 16, "taker_buy_volume": 11762.4, "taker_buy_quote": 1464.4188}, {"ts": 1769328720000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 101543.1, "quote_volume": 12644.89002, "trades": 77, "taker_buy_volume": 64403.6, "taker_buy_quote": 8021.43317}, {"ts": 1769328780000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 11208.2, "quote_volume": 1396.59787, "trades": 18, "taker_buy_volume": 7621.5, "taker_buy_quote": 949.69505}, {"ts": 1769328840000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 42823.2, "quote_volume": 5335.40305, "trades": 24, "taker_buy_volume": 240.8, "taker_buy_quote": 30.00368}, {"ts": 1769328900000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 25223.1, "quote_volume": 3140.24955, "trades": 29, "taker_buy_volume": 1626.9, "taker_buy_quote": 202.54905}, {"ts": 1769328960000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 55678.4, "quote_volume": 6932.07034, "trades": 66, "taker_buy_volume": 16633.4, "taker_buy_quote": 2070.9775}, {"ts": 1769329020000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 35929.4, "quote_volume": 4470.68941, "trades": 43, "taker_buy_volume": 174.0, "taker_buy_quote": 21.65443}, {"ts": 1769329080000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 8815.7, "quote_volume": 1095.79654, "trades": 3, "taker_buy_volume": 50.3, "taker_buy_quote": 6.25732}, {"ts": 1769329140000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 37789.7, "quote_volume": 4697.2798, "trades": 44, "taker_buy_volume": 200.9, "taker_buy_quote": 24.99196}, {"ts": 1769329200000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 4330.2, "quote_volume": 537.85106, "trades": 7, "taker_buy_volume": 402.2, "taker_buy_quote": 49.99346}, {"ts": 1769329260000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 22641.1, "quote_volume": 2813.37368, "trades": 26, "taker_buy_volume": 12630.7, "taker_buy_quote": 1570.082}, {"ts": 1769329320000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 34891.9, "quote_volume": 4340.55236, "trades": 23, "taker_buy_volume": 1326.5, "taker_buy_quote": 165.0166}, {"ts": 1769329380000, "open": 0.1243, "high": 0.1247, "low": 0.1243, "close": 0.1247, "volume": 38888.2, "quote_volume": 4846.53619, "trades": 52, "taker_buy_volume": 38719.5, "taker_buy_quote": 4825.56678}, {"ts": 1769329440000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 40404.4, "quote_volume": 5039.36837, "trades": 23, "taker_buy_volume": 40293.4, "taker_buy_quote": 5025.52667}, {"ts": 1769329500000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 52065.5, "quote_volume": 6501.80096, "trades": 36, "taker_buy_volume": 40265.6, "taker_buy_quote": 5029.17344}, {"ts": 1769329560000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 46901.0, "quote_volume": 5857.9349, "trades": 35, "taker_buy_volume": 5506.5, "taker_buy_quote": 687.76185}, {"ts": 1769329620000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 64673.9, "quote_volume": 8067.18401, "trades": 88, "taker_buy_volume": 22152.7, "taker_buy_quote": 2763.26874}, {"ts": 1769329680000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 25533.9, "quote_volume": 3183.89017, "trades": 24, "taker_buy_volume": 23753.5, "taker_buy_quote": 2962.06145}, {"ts": 1769329740000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 17622.3, "quote_volume": 2194.01647, "trades": 71, "taker_buy_volume": 830.4, "taker_buy_quote": 103.42492}, {"ts": 1769329800000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 320.3, "quote_volume": 39.86132, "trades": 4, "taker_buy_volume": 160.0, "taker_buy_quote": 19.92}, {"ts": 1769329860000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 8634.6, "quote_volume": 1074.54592, "trades": 34, "taker_buy_volume": 3614.5, "taker_buy_quote": 449.88377}, {"ts": 1769329920000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 882.9, "quote_volume": 109.87693, "trades": 2, "taker_buy_volume": 441.7, "taker_buy_quote": 54.99165}, {"ts": 1769329980000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 134.0, "quote_volume": 16.67891, "trades": 3, "taker_buy_volume": 93.1, "taker_buy_quote": 11.59095}, {"ts": 1769330040000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 114616.5, "quote_volume": 14246.92958, "trades": 25, "taker_buy_volume": 53670.2, "taker_buy_quote": 6671.20586}, {"ts": 1769330100000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 4272.4, "quote_volume": 531.48656, "trades": 21, "taker_buy_volume": 1696.1, "taker_buy_quote": 210.99484}, {"ts": 1769330160000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 13764.4, "quote_volume": 1713.33358, "trades": 34, "taker_buy_volume": 6295.5, "taker_buy_quote": 783.49415}, {"ts": 1769330220000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 5665.9, "quote_volume": 704.86318, "trades": 31, "taker_buy_volume": 2827.9, "taker_buy_quote": 351.79076}, {"ts": 1769330280000, "open": 0.1243, "high": 0.1244, "low": 0.1234, "close": 0.1237, "volume": 2327943.5, "quote_volume": 287731.67038, "trades": 648, "taker_buy_volume": 1785862.2, "taker_buy_quote": 220646.88722}, {"ts": 1769330340000, "open": 0.1237, "high": 0.124, "low": 0.1237, "close": 0.1238, "volume": 131628.4, "quote_volume": 16302.86548, "trades": 174, "taker_buy_volume": 65652.6, "taker_buy_quote": 8133.04367}, {"ts": 1769330400000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 235245.4, "quote_volume": 29111.32433, "trades": 294, "taker_buy_volume": 40978.3, "taker_buy_quote": 5071.91259}, {"ts": 1769330460000, "open": 0.1236, "high": 0.1238, "low": 0.1233, "close": 0.1238, "volume": 270913.4, "quote_volume": 33454.81224, "trades": 483, "taker_buy_volume": 72744.3, "taker_buy_quote": 8990.43021}, {"ts": 1769330520000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 120693.7, "quote_volume": 14954.1752, "trades": 102, "taker_buy_volume": 80765.4, "taker_buy_quote": 10007.10091}, {"ts": 1769330580000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 53340.5, "quote_volume": 6613.42541, "trades": 73, "taker_buy_volume": 21821.6, "taker_buy_quote": 2705.57841}, {"ts": 1769330640000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1242, "volume": 119300.9, "quote_volume": 14816.5405, "trades": 92, "taker_buy_volume": 97178.5, "taker_buy_quote": 12068.95486}, {"ts": 1769330700000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 49036.1, "quote_volume": 6085.38001, "trades": 97, "taker_buy_volume": 1384.2, "taker_buy_quote": 171.77922}, {"ts": 1769330760000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 5179.8, "quote_volume": 642.03677, "trades": 36, "taker_buy_volume": 88.6, "taker_buy_quote": 10.99526}, {"ts": 1769330820000, "open": 0.1239, "high": 0.124, "low": 0.1237, "close": 0.124, "volume": 15018.1, "quote_volume": 1859.16889, "trades": 104, "taker_buy_volume": 6667.7, "taker_buy_quote": 825.85803}, {"ts": 1769330880000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 8990.6, "quote_volume": 1115.78356, "trades": 26, "taker_buy_volume": 3761.8, "taker_buy_quote": 466.88948}, {"ts": 1769330940000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 30904.6, "quote_volume": 3835.26086, "trades": 26, "taker_buy_volume": 2864.6, "taker_buy_quote": 355.49686}, {"ts": 1769331000000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 6006.7, "quote_volume": 745.21836, "trades": 31, "taker_buy_volume": 2755.7, "taker_buy_quote": 341.98237}, {"ts": 1769331060000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 3200.4, "quote_volume": 397.31469, "trades": 15, "taker_buy_volume": 3119.2, "taker_buy_quote": 387.24589}, {"ts": 1769331120000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 24466.9, "quote_volume": 3039.19157, "trades": 35, "taker_buy_volume": 22241.2, "taker_buy_quote": 2762.75963}, {"ts": 1769331180000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1244, "volume": 32776.3, "quote_volume": 4075.99864, "trades": 65, "taker_buy_volume": 26547.2, "taker_buy_quote": 3301.50694}, {"ts": 1769331240000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 13955.3, "quote_volume": 1736.4364, "trades": 46, "taker_buy_volume": 10386.3, "taker_buy_quote": 1292.45761}, {"ts": 1769331300000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1248, "volume": 156397.5, "quote_volume": 19489.29056, "trades": 130, "taker_buy_volume": 151714.4, "taker_buy_quote": 18905.36316}, {"ts": 1769331360000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 119297.6, "quote_volume": 14871.01206, "trades": 155, "taker_buy_volume": 11722.7, "taker_buy_quote": 1462.52974}, {"ts": 1769331420000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1249, "volume": 94174.2, "quote_volume": 11748.60613, "trades": 92, "taker_buy_volume": 67031.2, "taker_buy_quote": 8361.69219}, {"ts": 1769331480000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 131245.8, "quote_volume": 16379.25375, "trades": 119, "taker_buy_volume": 4905.1, "taker_buy_quote": 612.16128}, {"ts": 1769331540000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 58674.2, "quote_volume": 7316.56213, "trades": 54, "taker_buy_volume": 56320.6, "taker_buy_quote": 7023.17882}, {"ts": 1769331600000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 82166.8, "quote_volume": 10238.08697, "trades": 126, "taker_buy_volume": 30705.7, "taker_buy_quote": 3825.93022}, {"ts": 1769331660000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 5353.9, "quote_volume": 668.02979, "trades": 28, "taker_buy_volume": 5353.9, "taker_buy_quote": 668.02979}, {"ts": 1769331720000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 13681.2, "quote_volume": 1707.85006, "trades": 46, "taker_buy_volume": 8900.7, "taker_buy_quote": 1111.24366}, {"ts": 1769331780000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 5700.1, "quote_volume": 712.34265, "trades": 43, "taker_buy_volume": 2444.7, "taker_buy_quote": 305.5875}, {"ts": 1769331840000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 6550.4, "quote_volume": 818.14496, "trades": 50, "taker_buy_volume": 1231.1, "taker_buy_quote": 153.76439}, {"ts": 1769331900000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 4729.5, "quote_volume": 590.82982, "trades": 22, "taker_buy_volume": 4651.5, "taker_buy_quote": 581.09542}, {"ts": 1769331960000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 46324.5, "quote_volume": 5786.44257, "trades": 88, "taker_buy_volume": 3072.8, "taker_buy_quote": 383.96131}, {"ts": 1769332020000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 44107.0, "quote_volume": 5517.7857, "trades": 23, "taker_buy_volume": 42647.6, "taker_buy_quote": 5335.21476}, {"ts": 1769332080000, "open": 0.125, "high": 0.1254, "low": 0.125, "close": 0.1254, "volume": 31911.9, "quote_volume": 3996.0783, "trades": 47, "taker_buy_volume": 31755.2, "taker_buy_quote": 3976.4908}, {"ts": 1769332140000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 9457.4, "quote_volume": 1185.01222, "trades": 27, "taker_buy_volume": 2051.4, "taker_buy_quote": 257.04042}, {"ts": 1769332200000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 34067.0, "quote_volume": 4265.57617, "trades": 52, "taker_buy_volume": 9611.8, "taker_buy_quote": 1203.65237}, {"ts": 1769332260000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 11142.6, "quote_volume": 1393.73851, "trades": 24, "taker_buy_volume": 2178.8, "taker_buy_quote": 272.56788}, {"ts": 1769332320000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 24963.5, "quote_volume": 3120.43779, "trades": 98, "taker_buy_volume": 6401.7, "taker_buy_quote": 800.21279}, {"ts": 1769332380000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 5529.8, "quote_volume": 690.72246, "trades": 20, "taker_buy_volume": 1004.4, "taker_buy_quote": 125.5}, {"ts": 1769332440000, "open": 0.1248, "high": 0.125, "low": 0.1247, "close": 0.125, "volume": 57844.9, "quote_volume": 7222.99897, "trades": 101, "taker_buy_volume": 38894.2, "taker_buy_quote": 4856.32539}, {"ts": 1769332500000, "open": 0.1249, "high": 0.1252, "low": 0.1249, "close": 0.1251, "volume": 35431.0, "quote_volume": 4433.95208, "trades": 129, "taker_buy_volume": 10717.8, "taker_buy_quote": 1340.63734}, {"ts": 1769332560000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 3749.6, "quote_volume": 468.97549, "trades": 19, "taker_buy_volume": 2453.0, "taker_buy_quote": 306.8703}, {"ts": 1769332620000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 30953.5, "quote_volume": 3870.44328, "trades": 71, "taker_buy_volume": 2511.6, "taker_buy_quote": 314.08322}, {"ts": 1769332680000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 4899.2, "quote_volume": 612.92257, "trades": 18, "taker_buy_volume": 4307.2, "taker_buy_quote": 538.86745}, {"ts": 1769332740000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 910.0, "quote_volume": 113.88713, "trades": 6, "taker_buy_volume": 461.3, "taker_buy_quote": 57.75476}, {"ts": 1769332800000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 1087.8, "quote_volume": 136.1382, "trades": 8, "taker_buy_volume": 544.2, "taker_buy_quote": 68.13384}, {"ts": 1769332860000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 26604.5, "quote_volume": 3330.91099, "trades": 21, "taker_buy_volume": 22558.9, "taker_buy_quote": 2824.40187}, {"ts": 1769332920000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 55233.3, "quote_volume": 6913.05906, "trades": 30, "taker_buy_volume": 8238.3, "taker_buy_quote": 1031.51522}, {"ts": 1769332980000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 25671.8, "quote_volume": 3216.67654, "trades": 33, "taker_buy_volume": 18024.6, "taker_buy_quote": 2258.48238}, {"ts": 1769333040000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 47805.5, "quote_volume": 5995.70518, "trades": 42, "taker_buy_volume": 38317.1, "taker_buy_quote": 4805.85982}, {"ts": 1769333100000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 49467.9, "quote_volume": 6207.74042, "trades": 29, "taker_buy_volume": 44727.8, "taker_buy_quote": 5613.33188}, {"ts": 1769333160000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 8310.9, "quote_volume": 1041.77142, "trades": 7, "taker_buy_volume": 4156.5, "taker_buy_quote": 521.2251}, {"ts": 1769333220000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 20141.4, "quote_volume": 2523.78182, "trades": 13, "taker_buy_volume": 644.0, "taker_buy_quote": 80.7576}, {"ts": 1769333280000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 133614.4, "quote_volume": 16754.90997, "trades": 48, "taker_buy_volume": 99670.9, "taker_buy_quote": 12498.73086}, {"ts": 1769333340000, "open": 0.1253, "high": 0.1256, "low": 0.1252, "close": 0.1256, "volume": 238617.6, "quote_volume": 29924.59207, "trades": 168, "taker_buy_volume": 151896.8, "taker_buy_quote": 19041.62689}, {"ts": 1769333400000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 2518.9, "quote_volume": 316.33375, "trades": 16, "taker_buy_volume": 2118.0, "taker_buy_quote": 266.0208}, {"ts": 1769333460000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 16588.4, "quote_volume": 2085.26637, "trades": 62, "taker_buy_volume": 3640.9, "taker_buy_quote": 457.76562}, {"ts": 1769333520000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 48053.1, "quote_volume": 6045.00614, "trades": 106, "taker_buy_volume": 7054.4, "taker_buy_quote": 887.45305}, {"ts": 1769333580000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 6794.3, "quote_volume": 854.01273, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333640000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 14067.5, "quote_volume": 1768.91826, "trades": 23, "taker_buy_volume": 13580.6, "taker_buy_quote": 1707.76362}, {"ts": 1769333700000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 6063.2, "quote_volume": 761.75264, "trades": 19, "taker_buy_volume": 493.2, "taker_buy_quote": 61.99524}, {"ts": 1769333760000, "open": 0.1257, "high": 0.1257, "low": 0.1254, "close": 0.1255, "volume": 72573.7, "quote_volume": 9109.71381, "trades": 90, "taker_buy_volume": 17531.7, "taker_buy_quote": 2200.44595}, {"ts": 1769333820000, "open": 0.1255, "high": 0.1258, "low": 0.1255, "close": 0.1258, "volume": 105852.9, "quote_volume": 13298.57262, "trades": 103, "taker_buy_volume": 98487.3, "taker_buy_quote": 12373.73481}, {"ts": 1769333880000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 2551.9, "quote_volume": 320.98245, "trades": 13, "taker_buy_volume": 2086.2, "taker_buy_quote": 262.44396}, {"ts": 1769333940000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 13569.3, "quote_volume": 1707.1552, "trades": 29, "taker_buy_volume": 6253.1, "taker_buy_quote": 786.77724}, {"ts": 1769334000000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 45223.7, "quote_volume": 5685.44577, "trades": 119, "taker_buy_volume": 6713.8, "taker_buy_quote": 844.10845}, {"ts": 1769334060000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 6801.7, "quote_volume": 854.34352, "trades": 48, "taker_buy_volume": 4225.0, "taker_buy_quote": 530.71}, {"ts": 1769334120000, "open": 0.1257, "high": 0.126, "low": 0.1257, "close": 0.1259, "volume": 38701.1, "quote_volume": 4871.24182, "trades": 122, "taker_buy_volume": 17847.0, "taker_buy_quote": 2245.85782}, {"ts": 1769334180000, "open": 0.126, "high": 0.1267, "low": 0.1259, "close": 0.1267, "volume": 281991.8, "quote_volume": 35629.45898, "trades": 277, "taker_buy_volume": 229852.6, "taker_buy_quote": 29033.16924}, {"ts": 1769334240000, "open": 0.1266, "high": 0.1267, "low": 0.1264, "close": 0.1265, "volume": 60721.6, "quote_volume": 7687.60944, "trades": 143, "taker_buy_volume": 32192.9, "taker_buy_quote": 4076.2167}, {"ts": 1769334300000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 36639.8, "quote_volume": 4635.71734, "trades": 114, "taker_buy_volume": 6556.5, "taker_buy_quote": 830.04045}, {"ts": 1769334360000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 931.8, "quote_volume": 117.91298, "trades": 5, "taker_buy_volume": 402.8, "taker_buy_quote": 50.99448}, {"ts": 1769334420000, "open": 0.1266, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 42640.9, "quote_volume": 5392.82567, "trades": 114, "taker_buy_volume": 1999.5, "taker_buy_quote": 252.99717}, {"ts": 1769334480000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 52948.7, "quote_volume": 6688.09249, "trades": 92, "taker_buy_volume": 30191.6, "taker_buy_quote": 3813.91723}, {"ts": 1769334540000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 17183.7, "quote_volume": 2168.94152, "trades": 75, "taker_buy_volume": 9409.1, "taker_buy_quote": 1187.93876}, {"ts": 1769334600000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 7084.3, "quote_volume": 894.74709, "trades": 20, "taker_buy_volume": 4280.5, "taker_buy_quote": 540.62715}, {"ts": 1769334660000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 840.7, "quote_volume": 106.12757, "trades": 10, "taker_buy_volume": 312.3, "taker_buy_quote": 39.44349}, {"ts": 1769334720000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 43118.9, "quote_volume": 5441.66755, "trades": 81, "taker_buy_volume": 24241.4, "taker_buy_quote": 3059.32705}, {"ts": 1769334780000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 5829.1, "quote_volume": 735.65021, "trades": 28, "taker_buy_volume": 1155.0, "taker_buy_quote": 145.77879}, {"ts": 1769334840000, "open": 0.1263, "high": 0.1268, "low": 0.1262, "close": 0.1264, "volume": 611780.5, "quote_volume": 77416.61846, "trades": 407, "taker_buy_volume": 427358.1, "taker_buy_quote": 54063.81991}, {"ts": 1769334900000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 148124.4, "quote_volume": 18704.74074, "trades": 112, "taker_buy_volume": 29006.5, "taker_buy_quote": 3664.27892}, {"ts": 1769334960000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 56602.9, "quote_volume": 7147.52843, "trades": 77, "taker_buy_volume": 48541.3, "taker_buy_quote": 6129.34835}, {"ts": 1769335020000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 55617.2, "quote_volume": 7018.75007, "trades": 79, "taker_buy_volume": 45458.4, "taker_buy_quote": 5737.04654}, {"ts": 1769335080000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 5446.2, "quote_volume": 687.31044, "trades": 11, "taker_buy_volume": 2078.9, "taker_buy_quote": 262.35718}, {"ts": 1769335140000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 59.4, "quote_volume": 7.49034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335200000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 11197.6, "quote_volume": 1413.13237, "trades": 19, "taker_buy_volume": 11150.1, "taker_buy_quote": 1407.14262}, {"ts": 1769335260000, "open": 0.1262, "high": 0.1265, "low": 0.1262, "close": 0.1263, "volume": 137406.7, "quote_volume": 17359.23124, "trades": 108, "taker_buy_volume": 69516.6, "taker_buy_quote": 8778.56379}, {"ts": 1769335320000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 9184.0, "quote_volume": 1159.49379, "trades": 12, "taker_buy_volume": 4729.9, "taker_buy_quote": 597.38637}, {"ts": 1769335380000, "open": 0.1263, "high": 0.127, "low": 0.1263, "close": 0.1268, "volume": 376633.7, "quote_volume": 47684.9222, "trades": 191, "taker_buy_volume": 332845.4, "taker_buy_quote": 42130.46587}, {"ts": 1769335440000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 170419.3, "quote_volume": 21622.56868, "trades": 228, "taker_buy_volume": 77924.1, "taker_buy_quote": 9887.2395}, {"ts": 1769335500000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 34349.8, "quote_volume": 4352.94754, "trades": 51, "taker_buy_volume": 30276.6, "taker_buy_quote": 3836.8731}, {"ts": 1769335560000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 20892.1, "quote_volume": 2645.68025, "trades": 48, "taker_buy_volume": 9018.5, "taker_buy_quote": 1141.85407}, {"ts": 1769335620000, "open": 0.1266, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 97489.2, "quote_volume": 12331.92238, "trades": 134, "taker_buy_volume": 89882.7, "taker_buy_quote": 11370.19787}, {"ts": 1769335680000, "open": 0.1264, "high": 0.1267, "low": 0.1263, "close": 0.1266, "volume": 218025.9, "quote_volume": 27570.16133, "trades": 203, "taker_buy_volume": 120667.9, "taker_buy_quote": 15267.14689}, {"ts": 1769335740000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 113407.7, "quote_volume": 14335.23655, "trades": 127, "taker_buy_volume": 34352.8, "taker_buy_quote": 4341.06953}, {"ts": 1769335800000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 99563.3, "quote_volume": 12572.10026, "trades": 138, "taker_buy_volume": 15843.7, "taker_buy_quote": 2001.57563}, {"ts": 1769335860000, "open": 0.1264, "high": 0.1264, "low": 0.126, "close": 0.1262, "volume": 165545.5, "quote_volume": 20880.52982, "trades": 91, "taker_buy_volume": 50165.3, "taker_buy_quote": 6326.67335}, {"ts": 1769335920000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 2944.3, "quote_volume": 371.60539, "trades": 25, "taker_buy_volume": 1919.7, "taker_buy_quote": 242.32831}, {"ts": 1769335980000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 5346.6, "quote_volume": 675.64012, "trades": 35, "taker_buy_volume": 3141.5, "taker_buy_quote": 396.93116}, {"ts": 1769336040000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 93700.4, "quote_volume": 11839.29879, "trades": 94, "taker_buy_volume": 38550.9, "taker_buy_quote": 4871.90658}, {"ts": 1769336100000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 36540.8, "quote_volume": 4622.28813, "trades": 78, "taker_buy_volume": 23696.2, "taker_buy_quote": 2997.45626}, {"ts": 1769336160000, "open": 0.1266, "high": 0.127, "low": 0.1265, "close": 0.1269, "volume": 298972.4, "quote_volume": 37916.5385, "trades": 191, "taker_buy_volume": 216854.0, "taker_buy_quote": 27508.54637}, {"ts": 1769336220000, "open": 0.1269, "high": 0.1273, "low": 0.1268, "close": 0.127, "volume": 486100.0, "quote_volume": 61765.58841, "trades": 194, "taker_buy_volume": 312190.5, "taker_buy_quote": 39665.66434}, {"ts": 1769336280000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336340000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 1819.0, "quote_volume": 230.99896, "trades": 12, "taker_buy_volume": 1678.6, "taker_buy_quote": 213.1822}, {"ts": 1769336400000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 79095.2, "quote_volume": 10053.03248, "trades": 95, "taker_buy_volume": 70484.8, "taker_buy_quote": 8958.62366}, {"ts": 1769336460000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 43242.8, "quote_volume": 5496.15988, "trades": 62, "taker_buy_volume": 35406.1, "taker_buy_quote": 4500.11531}, {"ts": 1769336520000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 4397.1, "quote_volume": 559.01604, "trades": 17, "taker_buy_volume": 3884.8, "taker_buy_quote": 493.94593}, {"ts": 1769336580000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 28031.4, "quote_volume": 3565.33801, "trades": 81, "taker_buy_volume": 5209.1, "taker_buy_quote": 662.62108}, {"ts": 1769336640000, "open": 0.1272, "high": 0.1276, "low": 0.1272, "close": 0.1275, "volume": 159187.0, "quote_volume": 20278.0203, "trades": 195, "taker_buy_volume": 133695.8, "taker_buy_quote": 17033.78835}, {"ts": 1769336700000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 8452.4, "quote_volume": 1077.18546, "trades": 28, "taker_buy_volume": 3679.9, "taker_buy_quote": 468.81926}, {"ts": 1769336760000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 1643.8, "quote_volume": 209.42012, "trades": 8, "taker_buy_volume": 1314.3, "taker_buy_quote": 167.44182}, {"ts": 1769336820000, "open": 0.1274, "high": 0.1277, "low": 0.1274, "close": 0.1276, "volume": 14923.9, "quote_volume": 1902.14565, "trades": 46, "taker_buy_volume": 6100.3, "taker_buy_quote": 777.91197}, {"ts": 1769336880000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 130814.9, "quote_volume": 16705.53598, "trades": 112, "taker_buy_volume": 58112.4, "taker_buy_quote": 7421.43156}, {"ts": 1769336940000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 9115.2, "quote_volume": 1164.74907, "trades": 29, "taker_buy_volume": 3379.6, "taker_buy_quote": 431.91288}, {"ts": 1769337000000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 121186.1, "quote_volume": 15505.85455, "trades": 65, "taker_buy_volume": 119842.6, "taker_buy_quote": 15334.13997}, {"ts": 1769337060000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 48609.1, "quote_volume": 6216.16537, "trades": 76, "taker_buy_volume": 9024.4, "taker_buy_quote": 1154.22076}, {"ts": 1769337120000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 27104.8, "quote_volume": 3468.03784, "trades": 52, "taker_buy_volume": 19636.3, "taker_buy_quote": 2513.24999}, {"ts": 1769337180000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 5359.9, "quote_volume": 684.84875, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337240000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 32081.8, "quote_volume": 4097.25093, "trades": 43, "taker_buy_volume": 15219.6, "taker_buy_quote": 1943.94799}, {"ts": 1769337300000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 707.0, "quote_volume": 90.29954, "trades": 4, "taker_buy_volume": 156.4, "taker_buy_quote": 19.98792}, {"ts": 1769337360000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 22795.5, "quote_volume": 2910.39225, "trades": 38, "taker_buy_volume": 12056.8, "taker_buy_quote": 1539.46569}, {"ts": 1769337420000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 7215.2, "quote_volume": 921.16714, "trades": 32, "taker_buy_volume": 3979.0, "taker_buy_quote": 507.93577}, {"ts": 1769337480000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 22857.5, "quote_volume": 2916.60073, "trades": 56, "taker_buy_volume": 19154.4, "taker_buy_quote": 2444.25404}, {"ts": 1769337540000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 12459.9, "quote_volume": 1589.85309, "trades": 56, "taker_buy_volume": 8769.1, "taker_buy_quote": 1118.93716}, {"ts": 1769337600000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 5181.8, "quote_volume": 661.10243, "trades": 10, "taker_buy_volume": 4229.3, "taker_buy_quote": 539.65868}, {"ts": 1769337660000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 23986.6, "quote_volume": 3059.25721, "trades": 55, "taker_buy_volume": 18145.6, "taker_buy_quote": 2314.20278}, {"ts": 1769337720000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 6473.3, "quote_volume": 825.96952, "trades": 32, "taker_buy_volume": 5089.9, "taker_buy_quote": 649.47124}, {"ts": 1769337780000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 3400.3, "quote_volume": 433.87828, "trades": 19, "taker_buy_volume": 1789.5, "taker_buy_quote": 228.3402}, {"ts": 1769337840000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 2171.3, "quote_volume": 277.10649, "trades": 15, "taker_buy_volume": 1685.7, "taker_buy_quote": 215.14393}, {"ts": 1769337900000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 4977.0, "quote_volume": 634.79124, "trades": 16, "taker_buy_volume": 1171.7, "taker_buy_quote": 149.50892}, {"ts": 1769337960000, "open": 0.1277, "high": 0.1277, "low": 0.1274, "close": 0.1274, "volume": 50005.8, "quote_volume": 6376.53285, "trades": 32, "taker_buy_volume": 274.0, "taker_buy_quote": 34.97805}, {"ts": 1769338020000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 42779.1, "quote_volume": 5445.94479, "trades": 32, "taker_buy_volume": 492.6, "taker_buy_quote": 62.75724}, {"ts": 1769338080000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 3351.7, "quote_volume": 426.28801, "trades": 29, "taker_buy_volume": 1218.4, "taker_buy_quote": 154.98048}, {"ts": 1769338140000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 5214.0, "quote_volume": 662.6994, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338200000, "open": 0.1272, "high": 0.1272, "low": 0.1269, "close": 0.1269, "volume": 143018.3, "quote_volume": 18172.52161, "trades": 55, "taker_buy_volume": 15073.6, "taker_buy_quote": 1916.7648}, {"ts": 1769338260000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 84080.6, "quote_volume": 10661.82104, "trades": 66, "taker_buy_volume": 3470.9, "taker_buy_quote": 440.37829}, {"ts": 1769338320000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 73670.1, "quote_volume": 9334.4651, "trades": 42, "taker_buy_volume": 68586.4, "taker_buy_quote": 8690.36031}, {"ts": 1769338380000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 39721.3, "quote_volume": 5033.00046, "trades": 29, "taker_buy_volume": 1577.6, "taker_buy_quote": 200.07728}, {"ts": 1769338440000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 5169.2, "quote_volume": 655.40328, "trades": 28, "taker_buy_volume": 2039.6, "taker_buy_quote": 258.62128}, {"ts": 1769338500000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 62547.4, "quote_volume": 7936.4255, "trades": 67, "taker_buy_volume": 53840.2, "taker_buy_quote": 6832.19645}, {"ts": 1769338560000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 9501.6, "quote_volume": 1205.63405, "trades": 22, "taker_buy_volume": 8311.7, "taker_buy_quote": 1054.75473}, {"ts": 1769338620000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 42864.3, "quote_volume": 5430.76481, "trades": 44, "taker_buy_volume": 14289.3, "taker_buy_quote": 1810.51378}, {"ts": 1769338680000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 3874.5, "quote_volume": 490.87347, "trades": 12, "taker_buy_volume": 2708.3, "taker_buy_quote": 343.14161}, {"ts": 1769338740000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 22919.7, "quote_volume": 2906.1674, "trades": 39, "taker_buy_volume": 11821.4, "taker_buy_quote": 1499.22605}, {"ts": 1769338800000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 46860.7, "quote_volume": 5937.22653, "trades": 54, "taker_buy_volume": 19715.6, "taker_buy_quote": 2497.97997}, {"ts": 1769338860000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 10041.5, "quote_volume": 1272.31063, "trades": 26, "taker_buy_volume": 3633.1, "taker_buy_quote": 460.36635}, {"ts": 1769338920000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 63926.1, "quote_volume": 8093.13335, "trades": 28, "taker_buy_volume": 1958.4, "taker_buy_quote": 247.93344}, {"ts": 1769338980000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 2292.2, "quote_volume": 290.19252, "trades": 10, "taker_buy_volume": 1400.9, "taker_buy_quote": 177.35394}, {"ts": 1769339040000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 9676.0, "quote_volume": 1225.01543, "trades": 30, "taker_buy_volume": 4872.5, "taker_buy_quote": 616.90088}, {"ts": 1769339100000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 2372.8, "quote_volume": 300.39648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339160000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 20021.2, "quote_volume": 2534.43412, "trades": 33, "taker_buy_volume": 8642.6, "taker_buy_quote": 1094.54944}, {"ts": 1769339220000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 72099.7, "quote_volume": 9111.76382, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339280000, "open": 0.1262, "high": 0.1262, "low": 0.1259, "close": 0.126, "volume": 97955.5, "quote_volume": 12353.02361, "trades": 72, "taker_buy_volume": 13057.2, "taker_buy_quote": 1645.79241}, {"ts": 1769339340000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 10136.7, "quote_volume": 1278.13787, "trades": 23, "taker_buy_volume": 1677.3, "taker_buy_quote": 211.50753}, {"ts": 1769339400000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 3273.1, "quote_volume": 412.49077, "trades": 11, "taker_buy_volume": 801.7, "taker_buy_quote": 101.09437}, {"ts": 1769339460000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 5643.6, "quote_volume": 711.51278, "trades": 21, "taker_buy_volume": 2233.6, "taker_buy_quote": 281.76303}, {"ts": 1769339520000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 242.1, "quote_volume": 30.52881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339580000, "open": 0.1261, "high": 0.1261, "low": 0.1257, "close": 0.1257, "volume": 299772.3, "quote_volume": 37759.84361, "trades": 106, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339640000, "open": 0.1258, "high": 0.126, "low": 0.1257, "close": 0.1258, "volume": 267318.6, "quote_volume": 33631.84753, "trades": 69, "taker_buy_volume": 255132.6, "taker_buy_quote": 32098.64363}, {"ts": 1769339700000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 101197.6, "quote_volume": 12722.89292, "trades": 112, "taker_buy_volume": 64300.3, "taker_buy_quote": 8082.54771}, {"ts": 1769339760000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 20595.1, "quote_volume": 2588.81886, "trades": 13, "taker_buy_volume": 17521.0, "taker_buy_quote": 2202.40449}, {"ts": 1769339820000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 45270.0, "quote_volume": 5695.0805, "trades": 30, "taker_buy_volume": 39833.2, "taker_buy_quote": 5011.13106}, {"ts": 1769339880000, "open": 0.1259, "high": 0.1262, "low": 0.1258, "close": 0.1262, "volume": 19699.5, "quote_volume": 2480.88833, "trades": 33, "taker_buy_volume": 19612.3, "taker_buy_quote": 2469.91857}, {"ts": 1769339940000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 21659.6, "quote_volume": 2731.10837, "trades": 17, "taker_buy_volume": 84.7, "taker_buy_quote": 10.68067}, {"ts": 1769340000000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 30732.7, "quote_volume": 3872.30891, "trades": 19, "taker_buy_volume": 6241.1, "taker_buy_quote": 786.3786}, {"ts": 1769340060000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 45935.2, "quote_volume": 5795.03227, "trades": 64, "taker_buy_volume": 33054.4, "taker_buy_quote": 4169.59745}, {"ts": 1769340120000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 15754.1, "quote_volume": 1986.27342, "trades": 28, "taker_buy_volume": 8323.1, "taker_buy_quote": 1049.56104}, {"ts": 1769340180000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 22333.0, "quote_volume": 2817.45708, "trades": 69, "taker_buy_volume": 7431.8, "taker_buy_quote": 937.78783}, {"ts": 1769340240000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 26356.8, "quote_volume": 3325.73844, "trades": 36, "taker_buy_volume": 3785.1, "taker_buy_quote": 477.45373}, {"ts": 1769340300000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 908.9, "quote_volume": 114.61229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340360000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 13825.5, "quote_volume": 1743.46392, "trades": 39, "taker_buy_volume": 1885.5, "taker_buy_quote": 237.82992}, {"ts": 1769340420000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 414.1, "quote_volume": 52.22498, "trades": 7, "taker_buy_volume": 69.7, "taker_buy_quote": 8.79614}, {"ts": 1769340480000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 2795.4, "quote_volume": 352.74025, "trades": 11, "taker_buy_volume": 2403.1, "taker_buy_quote": 303.27122}, {"ts": 1769340540000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 83652.6, "quote_volume": 10565.30897, "trades": 41, "taker_buy_volume": 74985.9, "taker_buy_quote": 9470.71917}, {"ts": 1769340600000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 3990.5, "quote_volume": 503.46571, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340660000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340720000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 7004.2, "quote_volume": 883.28386, "trades": 28, "taker_buy_volume": 1831.7, "taker_buy_quote": 231.03161}, {"ts": 1769340780000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 12050.2, "quote_volume": 1520.72544, "trades": 22, "taker_buy_volume": 11865.2, "taker_buy_quote": 1497.38824}, {"ts": 1769340840000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 16376.5, "quote_volume": 2068.35179, "trades": 36, "taker_buy_volume": 10575.6, "taker_buy_quote": 1335.70619}, {"ts": 1769340900000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 11798.3, "quote_volume": 1490.05572, "trades": 16, "taker_buy_volume": 487.4, "taker_buy_quote": 61.55862}, {"ts": 1769340960000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 13238.4, "quote_volume": 1669.52145, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341020000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 29286.0, "quote_volume": 3684.46407, "trades": 75, "taker_buy_volume": 12545.6, "taker_buy_quote": 1578.23648}, {"ts": 1769341080000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 7043.4, "quote_volume": 885.72273, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341140000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 38032.3, "quote_volume": 4779.25542, "trades": 56, "taker_buy_volume": 20954.5, "taker_buy_quote": 2633.98065}, {"ts": 1769341200000, "open": 0.1256, "high": 0.1258, "low": 0.1255, "close": 0.1258, "volume": 65085.1, "quote_volume": 8176.53218, "trades": 57, "taker_buy_volume": 30367.5, "taker_buy_quote": 3816.58107}, {"ts": 1769341260000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 6188.7, "quote_volume": 778.32266, "trades": 30, "taker_buy_volume": 4030.7, "taker_buy_quote": 507.06206}, {"ts": 1769341320000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 4305.3, "quote_volume": 541.61497, "trades": 18, "taker_buy_volume": 433.1, "taker_buy_quote": 54.49696}, {"ts": 1769341380000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 69818.9, "quote_volume": 8785.32546, "trades": 155, "taker_buy_volume": 41734.4, "taker_buy_quote": 5252.35628}, {"ts": 1769341440000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 22255.1, "quote_volume": 2799.34834, "trades": 41, "taker_buy_volume": 9919.1, "taker_buy_quote": 1247.82278}, {"ts": 1769341500000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 33853.3, "quote_volume": 4252.46148, "trades": 79, "taker_buy_volume": 23602.8, "taker_buy_quote": 2964.99868}, {"ts": 1769341560000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 5097.1, "quote_volume": 640.19577, "trades": 22, "taker_buy_volume": 1743.3, "taker_buy_quote": 218.96643}, {"ts": 1769341620000, "open": 0.1256, "high": 0.1259, "low": 0.1256, "close": 0.1258, "volume": 191170.3, "quote_volume": 24048.56362, "trades": 92, "taker_buy_volume": 127438.2, "taker_buy_quote": 16031.06544}, {"ts": 1769341680000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 36587.8, "quote_volume": 4599.08646, "trades": 28, "taker_buy_volume": 4760.4, "taker_buy_quote": 598.38228}, {"ts": 1769341740000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 8356.0, "quote_volume": 1050.49918, "trades": 31, "taker_buy_volume": 6821.3, "taker_buy_quote": 857.74086}, {"ts": 1769341800000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 19283.4, "quote_volume": 2423.37279, "trades": 36, "taker_buy_volume": 4353.4, "taker_buy_quote": 546.82034}, {"ts": 1769341860000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 7170.7, "quote_volume": 900.63499, "trades": 27, "taker_buy_volume": 1190.6, "taker_buy_quote": 149.53936}, {"ts": 1769341920000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 41225.4, "quote_volume": 5179.81451, "trades": 20, "taker_buy_volume": 41034.1, "taker_buy_quote": 5155.80636}, {"ts": 1769341980000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 5075.7, "quote_volume": 637.12399, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342040000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 25458.0, "quote_volume": 3192.94608, "trades": 47, "taker_buy_volume": 11750.6, "taker_buy_quote": 1473.64248}, {"ts": 1769342100000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 232409.4, "quote_volume": 29117.02511, "trades": 120, "taker_buy_volume": 40556.4, "taker_buy_quote": 5083.88333}, {"ts": 1769342160000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.125, "volume": 459740.4, "quote_volume": 57471.73382, "trades": 236, "taker_buy_volume": 112561.8, "taker_buy_quote": 14070.89645}, {"ts": 1769342220000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 371134.7, "quote_volume": 46333.89168, "trades": 197, "taker_buy_volume": 147391.7, "taker_buy_quote": 18399.33066}, {"ts": 1769342280000, "open": 0.1249, "high": 0.125, "low": 0.1247, "close": 0.125, "volume": 154771.0, "quote_volume": 19324.54374, "trades": 74, "taker_buy_volume": 123690.2, "taker_buy_quote": 15448.62265}, {"ts": 1769342340000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 30166.8, "quote_volume": 3770.85, "trades": 20, "taker_buy_volume": 1136.0, "taker_buy_quote": 142.0}, {"ts": 1769342400000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 24504.0, "quote_volume": 3059.92712, "trades": 77, "taker_buy_volume": 10757.1, "taker_buy_quote": 1343.43201}, {"ts": 1769342460000, "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1247, "volume": 11930.1, "quote_volume": 1489.8892, "trades": 27, "taker_buy_volume": 105.6, "taker_buy_quote": 13.2}, {"ts": 1769342520000, "open": 0.1248, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 43761.1, "quote_volume": 5452.82122, "trades": 88, "taker_buy_volume": 24856.9, "taker_buy_quote": 3096.93157}, {"ts": 1769342580000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 47087.8, "quote_volume": 5867.09895, "trades": 54, "taker_buy_volume": 23579.0, "taker_buy_quote": 2937.9434}, {"ts": 1769342640000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 9948.1, "quote_volume": 1241.14037, "trades": 34, "taker_buy_volume": 9611.5, "taker_buy_quote": 1199.13269}, {"ts": 1769342700000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 63468.9, "quote_volume": 7929.27246, "trades": 86, "taker_buy_volume": 31444.0, "taker_buy_quote": 3928.54752}, {"ts": 1769342760000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 85781.1, "quote_volume": 10719.49511, "trades": 94, "taker_buy_volume": 46759.7, "taker_buy_quote": 5842.31763}, {"ts": 1769342820000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 10694.7, "quote_volume": 1335.18033, "trades": 21, "taker_buy_volume": 3852.6, "taker_buy_quote": 480.80448}, {"ts": 1769342880000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 19179.2, "quote_volume": 2393.19615, "trades": 31, "taker_buy_volume": 14427.2, "taker_buy_quote": 1800.51456}, {"ts": 1769342940000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 13013.4, "quote_volume": 1623.68208, "trades": 21, "taker_buy_volume": 10083.6, "taker_buy_quote": 1258.33602}, {"ts": 1769343000000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 5666.0, "quote_volume": 706.00183, "trades": 38, "taker_buy_volume": 3226.6, "taker_buy_quote": 402.0712}, {"ts": 1769343060000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 11395.8, "quote_volume": 1420.1888, "trades": 28, "taker_buy_volume": 9662.7, "taker_buy_quote": 1204.24454}, {"ts": 1769343120000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 1068.8, "quote_volume": 133.27936, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343180000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 126481.5, "quote_volume": 15768.35901, "trades": 99, "taker_buy_volume": 65905.0, "taker_buy_quote": 8218.09608}, {"ts": 1769343240000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 72704.6, "quote_volume": 9066.26073, "trades": 101, "taker_buy_volume": 32946.0, "taker_buy_quote": 4108.37131}, {"ts": 1769343300000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 14635.4, "quote_volume": 1826.48912, "trades": 37, "taker_buy_volume": 13263.7, "taker_buy_quote": 1655.30976}, {"ts": 1769343360000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 207.3, "quote_volume": 25.89177, "trades": 2, "taker_buy_volume": 207.3, "taker_buy_quote": 25.89177}, {"ts": 1769343420000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 39911.7, "quote_volume": 4984.97133, "trades": 34, "taker_buy_volume": 39911.7, "taker_buy_quote": 4984.97133}, {"ts": 1769343480000, "open": 0.1249, "high": 0.1249, "low": 0.1244, "close": 0.1244, "volume": 150312.3, "quote_volume": 18749.00711, "trades": 165, "taker_buy_volume": 46235.3, "taker_buy_quote": 5762.27117}, {"ts": 1769343540000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1242, "volume": 156221.6, "quote_volume": 19407.90077, "trades": 124, "taker_buy_volume": 98373.6, "taker_buy_quote": 12225.69325}, {"ts": 1769343600000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 264443.0, "quote_volume": 32896.66015, "trades": 215, "taker_buy_volume": 213480.1, "taker_buy_quote": 26555.117}, {"ts": 1769343660000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 9494.7, "quote_volume": 1180.9535, "trades": 44, "taker_buy_volume": 1962.8, "taker_buy_quote": 244.23672}, {"ts": 1769343720000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 11673.6, "quote_volume": 1451.59207, "trades": 31, "taker_buy_volume": 86.9, "taker_buy_quote": 10.81036}, {"ts": 1769343780000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 30464.1, "quote_volume": 3787.80811, "trades": 58, "taker_buy_volume": 13098.9, "taker_buy_quote": 1629.31388}, {"ts": 1769343840000, "open": 0.1245, "high": 0.1247, "low": 0.1244, "close": 0.1247, "volume": 67589.5, "quote_volume": 8425.1553, "trades": 90, "taker_buy_volume": 50244.1, "taker_buy_quote": 6264.385}, {"ts": 1769343900000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1245, "volume": 9975.7, "quote_volume": 1241.80035, "trades": 37, "taker_buy_volume": 286.2, "taker_buy_quote": 35.65052}, {"ts": 1769343960000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 49989.5, "quote_volume": 6224.26556, "trades": 61, "taker_buy_volume": 3871.3, "taker_buy_quote": 482.10261}, {"ts": 1769344020000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 22900.2, "quote_volume": 2850.26728, "trades": 69, "taker_buy_volume": 11542.1, "taker_buy_quote": 1436.77587}, {"ts": 1769344080000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 28770.9, "quote_volume": 3579.29775, "trades": 51, "taker_buy_volume": 15168.8, "taker_buy_quote": 1887.41077}, {"ts": 1769344140000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 7845.2, "quote_volume": 975.1768, "trades": 26, "taker_buy_volume": 1486.7, "taker_buy_quote": 184.81525}, {"ts": 1769344200000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 6848.4, "quote_volume": 850.84688, "trades": 18, "taker_buy_volume": 60.3, "taker_buy_quote": 7.49529}, {"ts": 1769344260000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 18523.3, "quote_volume": 2301.08939, "trades": 46, "taker_buy_volume": 3115.8, "taker_buy_quote": 387.1475}, {"ts": 1769344320000, "open": 0.1242, "high": 0.1243, "low": 0.124, "close": 0.1242, "volume": 353519.8, "quote_volume": 43893.85055, "trades": 189, "taker_buy_volume": 236586.1, "taker_buy_quote": 29392.00598}, {"ts": 1769344380000, "open": 0.1241, "high": 0.1245, "low": 0.1241, "close": 0.1243, "volume": 258224.6, "quote_volume": 32131.69387, "trades": 162, "taker_buy_volume": 221297.9, "taker_buy_quote": 27538.54091}, {"ts": 1769344440000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 27367.6, "quote_volume": 3402.00697, "trades": 115, "taker_buy_volume": 22799.5, "taker_buy_quote": 2834.19214}, {"ts": 1769344500000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 65432.1, "quote_volume": 8147.50218, "trades": 36, "taker_buy_volume": 64950.0, "taker_buy_quote": 8087.48073}, {"ts": 1769344560000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 14383.9, "quote_volume": 1791.39534, "trades": 34, "taker_buy_volume": 9198.0, "taker_buy_quote": 1145.75079}, {"ts": 1769344620000, "open": 0.1246, "high": 0.1246, "low": 0.1243, "close": 0.1243, "volume": 29377.9, "quote_volume": 3655.87566, "trades": 33, "taker_buy_volume": 2175.6, "taker_buy_quote": 270.95922}, {"ts": 1769344680000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 64472.2, "quote_volume": 8013.01417, "trades": 35, "taker_buy_volume": 49697.6, "taker_buy_quote": 6177.75212}, {"ts": 1769344740000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 23495.7, "quote_volume": 2925.79676, "trades": 42, "taker_buy_volume": 20436.2, "taker_buy_quote": 2545.07208}, {"ts": 1769344800000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 9136.9, "quote_volume": 1137.55967, "trades": 17, "taker_buy_volume": 156.2, "taker_buy_quote": 19.46252}, {"ts": 1769344860000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 16307.4, "quote_volume": 2031.71618, "trades": 13, "taker_buy_volume": 16307.4, "taker_buy_quote": 2031.71618}, {"ts": 1769344920000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 10966.6, "quote_volume": 1366.44653, "trades": 15, "taker_buy_volume": 81.7, "taker_buy_quote": 10.18799}, {"ts": 1769344980000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 3012.3, "quote_volume": 375.30241, "trades": 11, "taker_buy_volume": 1295.9, "taker_buy_quote": 161.46914}, {"ts": 1769345040000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 64078.0, "quote_volume": 7990.49124, "trades": 55, "taker_buy_volume": 50523.9, "taker_buy_quote": 6300.31096}, {"ts": 1769345100000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 9928.9, "quote_volume": 1237.88704, "trades": 33, "taker_buy_volume": 3355.2, "taker_buy_quote": 418.39344}, {"ts": 1769345160000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 4491.9, "quote_volume": 559.99037, "trades": 17, "taker_buy_volume": 2996.3, "taker_buy_quote": 373.63861}, {"ts": 1769345220000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 92611.6, "quote_volume": 11555.80447, "trades": 36, "taker_buy_volume": 91638.5, "taker_buy_quote": 11434.53915}, {"ts": 1769345280000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345340000, "open": 0.1248, "high": 0.1248, "low": 0.1245, "close": 0.1246, "volume": 29148.7, "quote_volume": 3636.13125, "trades": 38, "taker_buy_volume": 6194.4, "taker_buy_quote": 771.82224}, {"ts": 1769345400000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 25666.3, "quote_volume": 3200.40146, "trades": 48, "taker_buy_volume": 17368.8, "taker_buy_quote": 2165.70321}, {"ts": 1769345460000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 2187.0, "quote_volume": 272.67067, "trades": 6, "taker_buy_volume": 1704.7, "taker_buy_quote": 212.57609}, {"ts": 1769345520000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1244, "volume": 71414.9, "quote_volume": 8892.39392, "trades": 47, "taker_buy_volume": 42458.4, "taker_buy_quote": 5286.35933}, {"ts": 1769345580000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 306.5, "quote_volume": 38.14835, "trades": 5, "taker_buy_volume": 197.5, "taker_buy_quote": 24.58875}, {"ts": 1769345640000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 27897.5, "quote_volume": 3473.77748, "trades": 39, "taker_buy_volume": 25780.7, "taker_buy_quote": 3210.26324}, {"ts": 1769345700000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1249, "volume": 27784.4, "quote_volume": 3466.58826, "trades": 42, "taker_buy_volume": 18030.4, "taker_buy_quote": 2251.22426}, {"ts": 1769345760000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 35237.5, "quote_volume": 4400.79695, "trades": 44, "taker_buy_volume": 10264.3, "taker_buy_quote": 1282.01107}, {"ts": 1769345820000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 2783.4, "quote_volume": 347.36832, "trades": 10, "taker_buy_volume": 2783.4, "taker_buy_quote": 347.36832}, {"ts": 1769345880000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 1059.1, "quote_volume": 132.20501, "trades": 7, "taker_buy_volume": 293.3, "taker_buy_quote": 36.63317}, {"ts": 1769345940000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 2285.9, "quote_volume": 285.52589, "trades": 20, "taker_buy_volume": 1909.2, "taker_buy_quote": 238.47606}, {"ts": 1769346000000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 66795.6, "quote_volume": 8349.59364, "trades": 46, "taker_buy_volume": 62986.3, "taker_buy_quote": 7873.81207}, {"ts": 1769346060000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 7119.0, "quote_volume": 890.71277, "trades": 31, "taker_buy_volume": 3092.8, "taker_buy_quote": 387.03515}, {"ts": 1769346120000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 92543.5, "quote_volume": 11586.3818, "trades": 113, "taker_buy_volume": 69181.9, "taker_buy_quote": 8661.61811}, {"ts": 1769346180000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 14244.9, "quote_volume": 1783.46993, "trades": 30, "taker_buy_volume": 1027.2, "taker_buy_quote": 128.61389}, {"ts": 1769346240000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 47462.0, "quote_volume": 5945.59794, "trades": 96, "taker_buy_volume": 35977.9, "taker_buy_quote": 4506.74451}, {"ts": 1769346300000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 3465.0, "quote_volume": 434.06227, "trades": 17, "taker_buy_volume": 2442.7, "taker_buy_quote": 306.07031}, {"ts": 1769346360000, "open": 0.1252, "high": 0.1254, "low": 0.1251, "close": 0.1251, "volume": 18263.8, "quote_volume": 2288.0419, "trades": 97, "taker_buy_volume": 6850.3, "taker_buy_quote": 858.44406}, {"ts": 1769346420000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 3847.9, "quote_volume": 481.38056, "trades": 17, "taker_buy_volume": 887.8, "taker_buy_quote": 111.07205}, {"ts": 1769346480000, "open": 0.1251, "high": 0.1252, "low": 0.1249, "close": 0.1251, "volume": 169946.5, "quote_volume": 21241.99084, "trades": 170, "taker_buy_volume": 124787.4, "taker_buy_quote": 15594.18259}, {"ts": 1769346540000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 6868.0, "quote_volume": 859.19576, "trades": 21, "taker_buy_volume": 1481.4, "taker_buy_quote": 185.34025}, {"ts": 1769346600000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 1250.3, "quote_volume": 156.48844, "trades": 17, "taker_buy_volume": 759.1, "taker_buy_quote": 95.03932}, {"ts": 1769346660000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 18353.8, "quote_volume": 2296.05168, "trades": 21, "taker_buy_volume": 1321.1, "taker_buy_quote": 165.26961}, {"ts": 1769346720000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 1469.7, "quote_volume": 183.85905, "trades": 10, "taker_buy_volume": 1290.0, "taker_buy_quote": 161.38778}, {"ts": 1769346780000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 9399.7, "quote_volume": 1175.48977, "trades": 19, "taker_buy_volume": 4291.3, "taker_buy_quote": 536.84964}, {"ts": 1769346840000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 4027.5, "quote_volume": 503.78854, "trades": 20, "taker_buy_volume": 3510.4, "taker_buy_quote": 439.15104}, {"ts": 1769346900000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 6048.2, "quote_volume": 756.62162, "trades": 8, "taker_buy_volume": 45.0, "taker_buy_quote": 5.6295}, {"ts": 1769346960000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 40361.3, "quote_volume": 5046.14287, "trades": 47, "taker_buy_volume": 4071.0, "taker_buy_quote": 509.2821}, {"ts": 1769347020000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 34009.6, "quote_volume": 4251.2, "trades": 91, "taker_buy_volume": 27896.3, "taker_buy_quote": 3487.0375}, {"ts": 1769347080000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 85051.2, "quote_volume": 10618.78113, "trades": 48, "taker_buy_volume": 35172.7, "taker_buy_quote": 4393.07023}, {"ts": 1769347140000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 15270.0, "quote_volume": 1907.64901, "trades": 33, "taker_buy_volume": 5347.0, "taker_buy_quote": 668.26631}, {"ts": 1769347200000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 32871.3, "quote_volume": 4109.01484, "trades": 62, "taker_buy_volume": 14244.7, "taker_buy_quote": 1780.70047}, {"ts": 1769347260000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 975.2, "quote_volume": 121.84328, "trades": 10, "taker_buy_volume": 408.0, "taker_buy_quote": 51.0}, {"ts": 1769347320000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 11491.5, "quote_volume": 1434.24931, "trades": 34, "taker_buy_volume": 8294.9, "taker_buy_quote": 1035.20352}, {"ts": 1769347380000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 29594.4, "quote_volume": 3693.78549, "trades": 19, "taker_buy_volume": 28369.9, "taker_buy_quote": 3541.01587}, {"ts": 1769347440000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 54424.9, "quote_volume": 6793.1051, "trades": 67, "taker_buy_volume": 24551.3, "taker_buy_quote": 3064.88721}, {"ts": 1769347500000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 22540.0, "quote_volume": 2810.82375, "trades": 44, "taker_buy_volume": 13546.9, "taker_buy_quote": 1689.40499}, {"ts": 1769347560000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 114904.9, "quote_volume": 14308.1222, "trades": 48, "taker_buy_volume": 845.9, "taker_buy_quote": 105.30291}, {"ts": 1769347620000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 55783.2, "quote_volume": 6933.71709, "trades": 43, "taker_buy_volume": 7355.6, "taker_buy_quote": 914.51164}, {"ts": 1769347680000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 20527.1, "quote_volume": 2550.67761, "trades": 21, "taker_buy_volume": 8058.0, "taker_buy_quote": 1001.6094}, {"ts": 1769347740000, "open": 0.1243, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 127744.9, "quote_volume": 15861.51247, "trades": 50, "taker_buy_volume": 558.2, "taker_buy_quote": 69.31364}, {"ts": 1769347800000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 11623.6, "quote_volume": 1442.72285, "trades": 30, "taker_buy_volume": 9603.4, "taker_buy_quote": 1192.01603}, {"ts": 1769347860000, "open": 0.124, "high": 0.1242, "low": 0.1238, "close": 0.1242, "volume": 89743.3, "quote_volume": 11121.61118, "trades": 80, "taker_buy_volume": 42404.4, "taker_buy_quote": 5256.37377}, {"ts": 1769347920000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 18110.6, "quote_volume": 2247.57343, "trades": 22, "taker_buy_volume": 4733.3, "taker_buy_quote": 587.46451}, {"ts": 1769347980000, "open": 0.124, "high": 0.1244, "low": 0.124, "close": 0.1243, "volume": 105715.0, "quote_volume": 13139.01267, "trades": 130, "taker_buy_volume": 60214.3, "taker_buy_quote": 7484.49519}, {"ts": 1769348040000, "open": 0.1244, "high": 0.1247, "low": 0.1243, "close": 0.1247, "volume": 316659.4, "quote_volume": 39442.53726, "trades": 132, "taker_buy_volume": 208288.2, "taker_buy_quote": 25942.48115}, {"ts": 1769348100000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 14417.5, "quote_volume": 1797.28004, "trades": 28, "taker_buy_volume": 8595.4, "taker_buy_quote": 1071.84638}, {"ts": 1769348160000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 33029.6, "quote_volume": 4118.13062, "trades": 37, "taker_buy_volume": 8313.2, "taker_buy_quote": 1036.65604}, {"ts": 1769348220000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 104784.4, "quote_volume": 13053.28105, "trades": 113, "taker_buy_volume": 62889.6, "taker_buy_quote": 7836.24342}, {"ts": 1769348280000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 223925.2, "quote_volume": 27918.50268, "trades": 88, "taker_buy_volume": 220135.1, "taker_buy_quote": 27446.33903}, {"ts": 1769348340000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 14588.5, "quote_volume": 1816.79756, "trades": 20, "taker_buy_volume": 2278.4, "taker_buy_quote": 283.89483}, {"ts": 1769348400000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 1469.7, "quote_volume": 183.21457, "trades": 6, "taker_buy_volume": 899.5, "taker_buy_quote": 112.16765}, {"ts": 1769348460000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 15746.0, "quote_volume": 1963.5127, "trades": 24, "taker_buy_volume": 15522.9, "taker_buy_quote": 1935.71444}, {"ts": 1769348520000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 67048.8, "quote_volume": 8351.76182, "trades": 54, "taker_buy_volume": 7769.1, "taker_buy_quote": 968.43082}, {"ts": 1769348580000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 5426.9, "quote_volume": 676.17455, "trades": 21, "taker_buy_volume": 4095.5, "taker_buy_quote": 510.2993}, {"ts": 1769348640000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 21687.4, "quote_volume": 2703.91977, "trades": 19, "taker_buy_volume": 16697.3, "taker_buy_quote": 2082.15331}, {"ts": 1769348700000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 9442.5, "quote_volume": 1176.54246, "trades": 28, "taker_buy_volume": 1750.9, "taker_buy_quote": 218.1691}, {"ts": 1769348760000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 37194.0, "quote_volume": 4634.30891, "trades": 75, "taker_buy_volume": 29719.3, "taker_buy_quote": 3703.02478}, {"ts": 1769348820000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 989.1, "quote_volume": 123.24186, "trades": 5, "taker_buy_volume": 989.1, "taker_buy_quote": 123.24186}, {"ts": 1769348880000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 62413.0, "quote_volume": 7785.28204, "trades": 37, "taker_buy_volume": 44588.3, "taker_buy_quote": 5564.32442}, {"ts": 1769348940000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 13045.1, "quote_volume": 1629.28401, "trades": 50, "taker_buy_volume": 7416.4, "taker_buy_quote": 926.30836}, {"ts": 1769349000000, "open": 0.1249, "high": 0.1253, "low": 0.1249, "close": 0.1251, "volume": 412534.5, "quote_volume": 51636.61946, "trades": 298, "taker_buy_volume": 316077.4, "taker_buy_quote": 39567.29903}, {"ts": 1769349060000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 12468.8, "quote_volume": 1559.41703, "trades": 51, "taker_buy_volume": 8411.6, "taker_buy_quote": 1052.04156}, {"ts": 1769349120000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 20405.5, "quote_volume": 2552.72805, "trades": 12, "taker_buy_volume": 20405.5, "taker_buy_quote": 2552.72805}, {"ts": 1769349180000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 49139.3, "quote_volume": 6147.16647, "trades": 62, "taker_buy_volume": 26556.9, "taker_buy_quote": 3322.26819}, {"ts": 1769349240000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 7254.7, "quote_volume": 907.19226, "trades": 23, "taker_buy_volume": 3547.6, "taker_buy_quote": 443.80476}, {"ts": 1769349300000, "open": 0.125, "high": 0.125, "low": 0.1243, "close": 0.1244, "volume": 580690.4, "quote_volume": 72337.89379, "trades": 283, "taker_buy_volume": 112740.0, "taker_buy_quote": 14034.85271}, {"ts": 1769349360000, "open": 0.1244, "high": 0.1244, "low": 0.124, "close": 0.1243, "volume": 419555.1, "quote_volume": 52101.18992, "trades": 345, "taker_buy_volume": 175390.2, "taker_buy_quote": 21775.62304}, {"ts": 1769349420000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 103513.4, "quote_volume": 12869.51481, "trades": 90, "taker_buy_volume": 83969.1, "taker_buy_quote": 10442.11275}, {"ts": 1769349480000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 57724.7, "quote_volume": 7180.95759, "trades": 25, "taker_buy_volume": 49.1, "taker_buy_quote": 6.11295}, {"ts": 1769349540000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 61720.1, "quote_volume": 7677.98887, "trades": 45, "taker_buy_volume": 13716.9, "taker_buy_quote": 1706.39079}, {"ts": 1769349600000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 69061.6, "quote_volume": 8590.47462, "trades": 49, "taker_buy_volume": 38700.7, "taker_buy_quote": 4814.36708}, {"ts": 1769349660000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 38241.3, "quote_volume": 4760.46358, "trades": 41, "taker_buy_volume": 33581.9, "taker_buy_quote": 4180.83422}, {"ts": 1769349720000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 16390.4, "quote_volume": 2040.09939, "trades": 52, "taker_buy_volume": 3173.9, "taker_buy_quote": 395.16173}, {"ts": 1769349780000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1241, "volume": 26725.8, "quote_volume": 3321.59521, "trades": 59, "taker_buy_volume": 2780.6, "taker_buy_quote": 345.37733}, {"ts": 1769349840000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 7278.4, "quote_volume": 903.90572, "trades": 30, "taker_buy_volume": 407.8, "taker_buy_quote": 50.68069}, {"ts": 1769349900000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 50059.3, "quote_volume": 6212.60502, "trades": 78, "taker_buy_volume": 34720.8, "taker_buy_quote": 4309.27242}, {"ts": 1769349960000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 35143.8, "quote_volume": 4358.20232, "trades": 27, "taker_buy_volume": 24197.4, "taker_buy_quote": 3000.84872}, {"ts": 1769350020000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 39694.2, "quote_volume": 4922.69917, "trades": 67, "taker_buy_volume": 24121.9, "taker_buy_quote": 2991.73397}, {"ts": 1769350080000, "open": 0.1241, "high": 0.1241, "low": 0.1235, "close": 0.1236, "volume": 338353.5, "quote_volume": 41889.82817, "trades": 230, "taker_buy_volume": 103175.2, "taker_buy_quote": 12773.90288}, {"ts": 1769350140000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1234, "volume": 92611.3, "quote_volume": 11438.26036, "trades": 88, "taker_buy_volume": 15868.6, "taker_buy_quote": 1961.91696}, {"ts": 1769350200000, "open": 0.1235, "high": 0.124, "low": 0.123, "close": 0.1238, "volume": 1505413.0, "quote_volume": 186288.20644, "trades": 574, "taker_buy_volume": 1205567.4, "taker_buy_quote": 149242.00845}, {"ts": 1769350260000, "open": 0.1237, "high": 0.1239, "low": 0.1236, "close": 0.1236, "volume": 235655.2, "quote_volume": 29172.33511, "trades": 161, "taker_buy_volume": 88606.3, "taker_buy_quote": 10973.20919}, {"ts": 1769350320000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 34503.5, "quote_volume": 4263.28556, "trades": 57, "taker_buy_volume": 16538.9, "taker_buy_quote": 2044.20804}, {"ts": 1769350380000, "open": 0.1236, "high": 0.1236, "low": 0.1232, "close": 0.1233, "volume": 192451.4, "quote_volume": 23752.88884, "trades": 174, "taker_buy_volume": 100490.7, "taker_buy_quote": 12404.292}, {"ts": 1769350440000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 79782.3, "quote_volume": 9846.14072, "trades": 68, "taker_buy_volume": 42523.2, "taker_buy_quote": 5247.8398}, {"ts": 1769350500000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 51311.7, "quote_volume": 6332.51478, "trades": 45, "taker_buy_volume": 6510.0, "taker_buy_quote": 803.985}, {"ts": 1769350560000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 97257.7, "quote_volume": 12024.67077, "trades": 83, "taker_buy_volume": 53756.4, "taker_buy_quote": 6647.99253}, {"ts": 1769350620000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 119758.5, "quote_volume": 14819.02188, "trades": 107, "taker_buy_volume": 46609.8, "taker_buy_quote": 5765.03922}, {"ts": 1769350680000, "open": 0.1235, "high": 0.1235, "low": 0.1232, "close": 0.1233, "volume": 70582.4, "quote_volume": 8705.28153, "trades": 93, "taker_buy_volume": 10104.0, "taker_buy_quote": 1246.05371}, {"ts": 1769350740000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 133512.3, "quote_volume": 16451.49367, "trades": 135, "taker_buy_volume": 77253.3, "taker_buy_quote": 9520.14561}, {"ts": 1769350800000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 38866.9, "quote_volume": 4793.23178, "trades": 46, "taker_buy_volume": 16144.9, "taker_buy_quote": 1991.62228}, {"ts": 1769350860000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 12799.4, "quote_volume": 1578.22087, "trades": 28, "taker_buy_volume": 548.5, "taker_buy_quote": 67.6849}, {"ts": 1769350920000, "open": 0.1233, "high": 0.1234, "low": 0.1229, "close": 0.123, "volume": 94292.3, "quote_volume": 11614.90973, "trades": 111, "taker_buy_volume": 48874.0, "taker_buy_quote": 6021.44003}, {"ts": 1769350980000, "open": 0.123, "high": 0.123, "low": 0.1227, "close": 0.123, "volume": 137254.7, "quote_volume": 16863.46092, "trades": 214, "taker_buy_volume": 81572.6, "taker_buy_quote": 10021.08947}, {"ts": 1769351040000, "open": 0.1229, "high": 0.1231, "low": 0.1227, "close": 0.123, "volume": 48085.6, "quote_volume": 5909.61525, "trades": 120, "taker_buy_volume": 31808.3, "taker_buy_quote": 3908.97826}, {"ts": 1769351100000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 37362.9, "quote_volume": 4592.8664, "trades": 75, "taker_buy_volume": 32680.8, "taker_buy_quote": 4017.31702}, {"ts": 1769351160000, "open": 0.123, "high": 0.1233, "low": 0.1229, "close": 0.1233, "volume": 80420.0, "quote_volume": 9893.0669, "trades": 131, "taker_buy_volume": 42359.6, "taker_buy_quote": 5211.10375}, {"ts": 1769351220000, "open": 0.1233, "high": 0.1233, "low": 0.1227, "close": 0.1228, "volume": 62148.3, "quote_volume": 7652.31971, "trades": 109, "taker_buy_volume": 39297.5, "taker_buy_quote": 4841.18875}, {"ts": 1769351280000, "open": 0.1228, "high": 0.1228, "low": 0.1224, "close": 0.1226, "volume": 150100.1, "quote_volume": 18388.8314, "trades": 194, "taker_buy_volume": 78080.3, "taker_buy_quote": 9563.1327}, {"ts": 1769351340000, "open": 0.1226, "high": 0.1228, "low": 0.1225, "close": 0.1228, "volume": 24762.1, "quote_volume": 3037.18776, "trades": 79, "taker_buy_volume": 7948.9, "taker_buy_quote": 975.10428}, {"ts": 1769351400000, "open": 0.1228, "high": 0.1229, "low": 0.1226, "close": 0.1227, "volume": 29314.4, "quote_volume": 3597.97507, "trades": 84, "taker_buy_volume": 15952.3, "taker_buy_quote": 1958.06925}, {"ts": 1769351460000, "open": 0.1228, "high": 0.1229, "low": 0.1226, "close": 0.1226, "volume": 71175.6, "quote_volume": 8734.62596, "trades": 66, "taker_buy_volume": 1114.2, "taker_buy_quote": 136.86444}, {"ts": 1769351520000, "open": 0.1226, "high": 0.1226, "low": 0.1218, "close": 0.1222, "volume": 470527.6, "quote_volume": 57434.30331, "trades": 361, "taker_buy_volume": 124729.6, "taker_buy_quote": 15226.05418}, {"ts": 1769351580000, "open": 0.1221, "high": 0.1226, "low": 0.1221, "close": 0.1225, "volume": 106593.4, "quote_volume": 13054.94459, "trades": 147, "taker_buy_volume": 71586.0, "taker_buy_quote": 8767.38825}, {"ts": 1769351640000, "open": 0.1225, "high": 0.1227, "low": 0.1224, "close": 0.1226, "volume": 66419.0, "quote_volume": 8141.80766, "trades": 75, "taker_buy_volume": 56307.5, "taker_buy_quote": 6902.74297}, {"ts": 1769351700000, "open": 0.1227, "high": 0.1231, "low": 0.1226, "close": 0.123, "volume": 265334.4, "quote_volume": 32599.98558, "trades": 250, "taker_buy_volume": 208581.1, "taker_buy_quote": 25626.99854}, {"ts": 1769351760000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 59646.5, "quote_volume": 7334.79102, "trades": 150, "taker_buy_volume": 27611.9, "taker_buy_quote": 3394.86336}, {"ts": 1769351820000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 18609.7, "quote_volume": 2286.31954, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351880000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 38473.6, "quote_volume": 4727.86799, "trades": 137, "taker_buy_volume": 32512.6, "taker_buy_quote": 3995.69013}, {"ts": 1769351940000, "open": 0.1229, "high": 0.1232, "low": 0.1229, "close": 0.1232, "volume": 174041.8, "quote_volume": 21422.0946, "trades": 143, "taker_buy_volume": 162025.9, "taker_buy_quote": 19944.16238}, {"ts": 1769352000000, "open": 0.1233, "high": 0.1235, "low": 0.1232, "close": 0.1233, "volume": 150780.6, "quote_volume": 18596.46885, "trades": 208, "taker_buy_volume": 138297.0, "taker_buy_quote": 17056.47007}, {"ts": 1769352060000, "open": 0.1234, "high": 0.1234, "low": 0.1231, "close": 0.1232, "volume": 65712.2, "quote_volume": 8096.1553, "trades": 66, "taker_buy_volume": 9774.2, "taker_buy_quote": 1204.34787}, {"ts": 1769352120000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 117990.9, "quote_volume": 14524.7698, "trades": 68, "taker_buy_volume": 8227.8, "taker_buy_quote": 1012.8584}, {"ts": 1769352180000, "open": 0.1231, "high": 0.124, "low": 0.1231, "close": 0.1239, "volume": 881335.0, "quote_volume": 108810.84745, "trades": 486, "taker_buy_volume": 713378.8, "taker_buy_quote": 88073.46705}, {"ts": 1769352240000, "open": 0.1239, "high": 0.1242, "low": 0.1236, "close": 0.1236, "volume": 377547.8, "quote_volume": 46804.22898, "trades": 221, "taker_buy_volume": 222307.9, "taker_buy_quote": 27572.92662}, {"ts": 1769352300000, "open": 0.1237, "high": 0.1237, "low": 0.1233, "close": 0.1234, "volume": 106660.0, "quote_volume": 13160.02889, "trades": 83, "taker_buy_volume": 24759.7, "taker_buy_quote": 3055.91041}, {"ts": 1769352360000, "open": 0.1233, "high": 0.1235, "low": 0.1232, "close": 0.1234, "volume": 49376.5, "quote_volume": 6089.02652, "trades": 64, "taker_buy_volume": 19626.2, "taker_buy_quote": 2420.893}, {"ts": 1769352420000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 12533.9, "quote_volume": 1544.80592, "trades": 63, "taker_buy_volume": 3972.1, "taker_buy_quote": 489.59334}, {"ts": 1769352480000, "open": 0.1232, "high": 0.1233, "low": 0.123, "close": 0.1231, "volume": 48384.1, "quote_volume": 5958.71756, "trades": 122, "taker_buy_volume": 14306.7, "taker_buy_quote": 1762.97821}, {"ts": 1769352540000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 39812.9, "quote_volume": 4901.65776, "trades": 50, "taker_buy_volume": 11954.2, "taker_buy_quote": 1472.41723}, {"ts": 1769352600000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 78125.8, "quote_volume": 9625.64575, "trades": 63, "taker_buy_volume": 34185.1, "taker_buy_quote": 4212.15151}, {"ts": 1769352660000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 815.1, "quote_volume": 100.41058, "trades": 11, "taker_buy_volume": 717.7, "taker_buy_quote": 88.42064}, {"ts": 1769352720000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 67192.5, "quote_volume": 8288.86094, "trades": 80, "taker_buy_volume": 43309.7, "taker_buy_quote": 5342.77079}, {"ts": 1769352780000, "open": 0.1232, "high": 0.1232, "low": 0.1229, "close": 0.123, "volume": 300879.2, "quote_volume": 37016.3604, "trades": 149, "taker_buy_volume": 36898.2, "taker_buy_quote": 4541.08944}, {"ts": 1769352840000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 44444.2, "quote_volume": 5473.97737, "trades": 85, "taker_buy_volume": 36007.0, "taker_buy_quote": 4435.16614}, {"ts": 1769352900000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 46739.4, "quote_volume": 5762.34955, "trades": 75, "taker_buy_volume": 26320.4, "taker_buy_quote": 3245.31755}, {"ts": 1769352960000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 9782.5, "quote_volume": 1206.1072, "trades": 24, "taker_buy_volume": 5259.2, "taker_buy_quote": 648.46619}, {"ts": 1769353020000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 13717.4, "quote_volume": 1691.85555, "trades": 30, "taker_buy_volume": 2562.6, "taker_buy_quote": 316.22696}, {"ts": 1769353080000, "open": 0.1234, "high": 0.1237, "low": 0.1234, "close": 0.1236, "volume": 281574.0, "quote_volume": 34806.99745, "trades": 156, "taker_buy_volume": 243585.6, "taker_buy_quote": 30114.92261}, {"ts": 1769353140000, "open": 0.1236, "high": 0.1242, "low": 0.1236, "close": 0.124, "volume": 362481.4, "quote_volume": 44936.45493, "trades": 230, "taker_buy_volume": 257897.9, "taker_buy_quote": 31960.73825}, {"ts": 1769353200000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 110860.4, "quote_volume": 13735.57284, "trades": 81, "taker_buy_volume": 73892.3, "taker_buy_quote": 9155.25597}, {"ts": 1769353260000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 25969.0, "quote_volume": 3220.60456, "trades": 21, "taker_buy_volume": 25626.2, "taker_buy_quote": 3178.13164}, {"ts": 1769353320000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1243, "volume": 92209.4, "quote_volume": 11451.37447, "trades": 78, "taker_buy_volume": 78826.5, "taker_buy_quote": 9790.49717}, {"ts": 1769353380000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 24715.3, "quote_volume": 3069.65714, "trades": 46, "taker_buy_volume": 12554.8, "taker_buy_quote": 1559.32304}, {"ts": 1769353440000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 3224.9, "quote_volume": 400.53258, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353500000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 69710.4, "quote_volume": 8638.19513, "trades": 100, "taker_buy_volume": 48435.4, "taker_buy_quote": 6001.17226}, {"ts": 1769353560000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 68630.7, "quote_volume": 8499.07254, "trades": 171, "taker_buy_volume": 6417.8, "taker_buy_quote": 795.0447}, {"ts": 1769353620000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 3911.6, "quote_volume": 483.86492, "trades": 20, "taker_buy_volume": 3131.0, "taker_buy_quote": 387.3047}, {"ts": 1769353680000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 10270.9, "quote_volume": 1272.2461, "trades": 49, "taker_buy_volume": 5371.7, "taker_buy_quote": 665.23522}, {"ts": 1769353740000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 37438.3, "quote_volume": 4644.79458, "trades": 53, "taker_buy_volume": 20081.5, "taker_buy_quote": 2491.99673}, {"ts": 1769353800000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1243, "volume": 10805.0, "quote_volume": 1341.83022, "trades": 48, "taker_buy_volume": 10540.4, "taker_buy_quote": 1308.9669}, {"ts": 1769353860000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 2949.7, "quote_volume": 366.32456, "trades": 15, "taker_buy_volume": 85.9, "taker_buy_quote": 10.66878}, {"ts": 1769353920000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 9635.2, "quote_volume": 1195.47523, "trades": 27, "taker_buy_volume": 201.4, "taker_buy_quote": 24.99374}, {"ts": 1769353980000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 3501.8, "quote_volume": 434.39683, "trades": 23, "taker_buy_volume": 3388.3, "taker_buy_quote": 420.32283}, {"ts": 1769354040000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 31302.3, "quote_volume": 3887.79058, "trades": 43, "taker_buy_volume": 19807.0, "taker_buy_quote": 2460.07432}, {"ts": 1769354100000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 15024.2, "quote_volume": 1864.5484, "trades": 44, "taker_buy_volume": 3786.1, "taker_buy_quote": 469.90019}, {"ts": 1769354160000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 16723.7, "quote_volume": 2076.54249, "trades": 49, "taker_buy_volume": 4612.9, "taker_buy_quote": 572.65103}, {"ts": 1769354220000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 48152.6, "quote_volume": 5975.18333, "trades": 64, "taker_buy_volume": 17181.3, "taker_buy_quote": 2132.19933}, {"ts": 1769354280000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 16198.1, "quote_volume": 2008.5644, "trades": 50, "taker_buy_volume": 2353.2, "taker_buy_quote": 291.7968}, {"ts": 1769354340000, "open": 0.1239, "high": 0.1239, "low": 0.1236, "close": 0.1237, "volume": 76274.7, "quote_volume": 9432.23795, "trades": 101, "taker_buy_volume": 19473.6, "taker_buy_quote": 2409.19021}, {"ts": 1769354400000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 37866.4, "quote_volume": 4680.97577, "trades": 64, "taker_buy_volume": 26350.4, "taker_buy_quote": 3257.59817}, {"ts": 1769354460000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 29594.0, "quote_volume": 3663.25873, "trades": 73, "taker_buy_volume": 15368.1, "taker_buy_quote": 1902.86098}, {"ts": 1769354520000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 861.6, "quote_volume": 106.61053, "trades": 7, "taker_buy_volume": 306.1, "taker_buy_quote": 37.89518}, {"ts": 1769354580000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 1442.5, "quote_volume": 178.5717, "trades": 11, "taker_buy_volume": 1238.4, "taker_buy_quote": 153.32453}, {"ts": 1769354640000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 4229.9, "quote_volume": 524.35132, "trades": 41, "taker_buy_volume": 3849.5, "taker_buy_quote": 477.21976}, {"ts": 1769354700000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 6398.3, "quote_volume": 793.9966, "trades": 34, "taker_buy_volume": 2574.1, "taker_buy_quote": 319.45302}, {"ts": 1769354760000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 9504.5, "quote_volume": 1179.51904, "trades": 25, "taker_buy_volume": 1250.5, "taker_buy_quote": 155.19764}, {"ts": 1769354820000, "open": 0.1241, "high": 0.1244, "low": 0.1241, "close": 0.1244, "volume": 79143.7, "quote_volume": 9837.84571, "trades": 113, "taker_buy_volume": 64191.7, "taker_buy_quote": 7979.43133}, {"ts": 1769354880000, "open": 0.1243, "high": 0.1246, "low": 0.1243, "close": 0.1246, "volume": 47121.3, "quote_volume": 5870.76479, "trades": 49, "taker_buy_volume": 45152.4, "taker_buy_quote": 5625.54777}, {"ts": 1769354940000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 11204.7, "quote_volume": 1396.69701, "trades": 32, "taker_buy_volume": 8545.3, "taker_buy_quote": 1065.35932}, {"ts": 1769355000000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 49889.0, "quote_volume": 6215.13544, "trades": 72, "taker_buy_volume": 41353.1, "taker_buy_quote": 5151.89716}, {"ts": 1769355060000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 12895.2, "quote_volume": 1605.45908, "trades": 21, "taker_buy_volume": 5539.6, "taker_buy_quote": 689.68688}, {"ts": 1769355120000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 252.9, "quote_volume": 31.4987, "trades": 3, "taker_buy_volume": 126.5, "taker_buy_quote": 15.7619}, {"ts": 1769355180000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 31768.3, "quote_volume": 3958.09066, "trades": 39, "taker_buy_volume": 20465.3, "taker_buy_quote": 2549.96453}, {"ts": 1769355240000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 16844.5, "quote_volume": 2095.49117, "trades": 27, "taker_buy_volume": 597.8, "taker_buy_quote": 74.40169}, {"ts": 1769355300000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 19099.4, "quote_volume": 2378.90606, "trades": 54, "taker_buy_volume": 10443.1, "taker_buy_quote": 1300.3697}, {"ts": 1769355360000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 3932.6, "quote_volume": 489.51738, "trades": 20, "taker_buy_volume": 994.6, "taker_buy_quote": 123.83572}, {"ts": 1769355420000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 7265.9, "quote_volume": 903.66821, "trades": 29, "taker_buy_volume": 207.4, "taker_buy_quote": 25.77982}, {"ts": 1769355480000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 2868.4, "quote_volume": 356.25528, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355540000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 50811.2, "quote_volume": 6304.60097, "trades": 64, "taker_buy_volume": 19354.4, "taker_buy_quote": 2401.32063}, {"ts": 1769355600000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 66931.5, "quote_volume": 8298.60582, "trades": 62, "taker_buy_volume": 17264.6, "taker_buy_quote": 2140.8104}, {"ts": 1769355660000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 10617.7, "quote_volume": 1315.58656, "trades": 3, "taker_buy_volume": 535.3, "taker_buy_quote": 66.3772}, {"ts": 1769355720000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 67921.3, "quote_volume": 8411.05314, "trades": 48, "taker_buy_volume": 1486.9, "taker_buy_quote": 184.08918}, {"ts": 1769355780000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 56226.9, "quote_volume": 6955.72231, "trades": 51, "taker_buy_volume": 177.7, "taker_buy_quote": 21.98956}, {"ts": 1769355840000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 4172.5, "quote_volume": 515.72956, "trades": 18, "taker_buy_volume": 1436.5, "taker_buy_quote": 177.55996}, {"ts": 1769355900000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 13116.4, "quote_volume": 1621.70405, "trades": 36, "taker_buy_volume": 4093.4, "taker_buy_quote": 506.35358}, {"ts": 1769355960000, "open": 0.1238, "high": 0.1238, "low": 0.1234, "close": 0.1234, "volume": 59370.0, "quote_volume": 7332.22131, "trades": 70, "taker_buy_volume": 3516.4, "taker_buy_quote": 434.34111}, {"ts": 1769356020000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 20512.0, "quote_volume": 2533.08591, "trades": 70, "taker_buy_volume": 5954.1, "taker_buy_quote": 735.32412}, {"ts": 1769356080000, "open": 0.1236, "high": 0.1238, "low": 0.1235, "close": 0.1238, "volume": 48759.1, "quote_volume": 6033.69531, "trades": 63, "taker_buy_volume": 47426.6, "taker_buy_quote": 5869.00639}, {"ts": 1769356140000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 13670.0, "quote_volume": 1692.74554, "trades": 54, "taker_buy_volume": 7383.2, "taker_buy_quote": 914.41659}, {"ts": 1769356200000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 19063.6, "quote_volume": 2360.11573, "trades": 11, "taker_buy_volume": 16918.8, "taker_buy_quote": 2094.58949}, {"ts": 1769356260000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 22704.6, "quote_volume": 2812.67521, "trades": 53, "taker_buy_volume": 17028.5, "taker_buy_quote": 2109.83115}, {"ts": 1769356320000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 37057.5, "quote_volume": 4587.59446, "trades": 34, "taker_buy_volume": 2035.9, "taker_buy_quote": 252.04442}, {"ts": 1769356380000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 10368.2, "quote_volume": 1282.493, "trades": 23, "taker_buy_volume": 8325.0, "taker_buy_quote": 1029.8025}, {"ts": 1769356440000, "open": 0.1238, "high": 0.1238, "low": 0.1234, "close": 0.1235, "volume": 62235.9, "quote_volume": 7693.19412, "trades": 101, "taker_buy_volume": 39244.0, "taker_buy_quote": 4851.42899}, {"ts": 1769356500000, "open": 0.1235, "high": 0.1238, "low": 0.1235, "close": 0.1237, "volume": 15086.1, "quote_volume": 1864.81871, "trades": 50, "taker_buy_volume": 7836.6, "taker_buy_quote": 968.82332}, {"ts": 1769356560000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 12119.2, "quote_volume": 1500.27224, "trades": 37, "taker_buy_volume": 3856.1, "taker_buy_quote": 477.42957}, {"ts": 1769356620000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 4429.8, "quote_volume": 548.18607, "trades": 18, "taker_buy_volume": 2198.1, "taker_buy_quote": 272.12478}, {"ts": 1769356680000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 5166.9, "quote_volume": 639.71629, "trades": 17, "taker_buy_volume": 4159.9, "taker_buy_quote": 515.04969}, {"ts": 1769356740000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 6226.5, "quote_volume": 771.17264, "trades": 25, "taker_buy_volume": 3319.4, "taker_buy_quote": 411.27366}, {"ts": 1769356800000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 50216.4, "quote_volume": 6214.52761, "trades": 106, "taker_buy_volume": 25641.8, "taker_buy_quote": 3174.32845}, {"ts": 1769356860000, "open": 0.1238, "high": 0.1238, "low": 0.1232, "close": 0.1232, "volume": 103898.8, "quote_volume": 12818.73941, "trades": 141, "taker_buy_volume": 5699.2, "taker_buy_quote": 704.34072}, {"ts": 1769356920000, "open": 0.1232, "high": 0.1233, "low": 0.1221, "close": 0.1233, "volume": 1805947.2, "quote_volume": 221564.73019, "trades": 1353, "taker_buy_volume": 933735.7, "taker_buy_quote": 114608.6099}, {"ts": 1769356980000, "open": 0.1233, "high": 0.1234, "low": 0.123, "close": 0.1234, "volume": 146266.7, "quote_volume": 18038.028, "trades": 368, "taker_buy_volume": 66625.8, "taker_buy_quote": 8219.73064}, {"ts": 1769357040000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 153249.1, "quote_volume": 18894.34959, "trades": 252, "taker_buy_volume": 46554.3, "taker_buy_quote": 5741.14059}, {"ts": 1769357100000, "open": 0.1233, "high": 0.1233, "low": 0.1228, "close": 0.123, "volume": 137311.5, "quote_volume": 16888.33993, "trades": 310, "taker_buy_volume": 29878.6, "taker_buy_quote": 3675.97854}, {"ts": 1769357160000, "open": 0.1229, "high": 0.123, "low": 0.1224, "close": 0.1226, "volume": 346007.6, "quote_volume": 42434.07346, "trades": 496, "taker_buy_volume": 90696.1, "taker_buy_quote": 11128.05158}, {"ts": 1769357220000, "open": 0.1226, "high": 0.1229, "low": 0.1222, "close": 0.1228, "volume": 273801.7, "quote_volume": 33527.24151, "trades": 382, "taker_buy_volume": 100205.8, "taker_buy_quote": 12272.30977}, {"ts": 1769357280000, "open": 0.1227, "high": 0.1227, "low": 0.1224, "close": 0.1225, "volume": 31190.0, "quote_volume": 3823.08051, "trades": 159, "taker_buy_volume": 9622.9, "taker_buy_quote": 1179.65481}, {"ts": 1769357340000, "open": 0.1224, "high": 0.1226, "low": 0.1222, "close": 0.1224, "volume": 140044.4, "quote_volume": 17130.16846, "trades": 208, "taker_buy_volume": 57379.7, "taker_buy_quote": 7018.38611}, {"ts": 1769357400000, "open": 0.1224, "high": 0.1224, "low": 0.1217, "close": 0.1221, "volume": 740344.6, "quote_volume": 90316.78521, "trades": 410, "taker_buy_volume": 318002.9, "taker_buy_quote": 38791.80123}, {"ts": 1769357460000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 75624.7, "quote_volume": 9236.92069, "trades": 117, "taker_buy_volume": 16384.8, "taker_buy_quote": 2001.37049}, {"ts": 1769357520000, "open": 0.122, "high": 0.1224, "low": 0.1212, "close": 0.1219, "volume": 830948.7, "quote_volume": 101154.21272, "trades": 806, "taker_buy_volume": 499133.1, "taker_buy_quote": 60778.28023}, {"ts": 1769357580000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 29239.6, "quote_volume": 3562.72109, "trades": 114, "taker_buy_volume": 18888.5, "taker_buy_quote": 2301.89134}, {"ts": 1769357640000, "open": 0.1218, "high": 0.1218, "low": 0.1214, "close": 0.1217, "volume": 287959.3, "quote_volume": 35019.06556, "trades": 365, "taker_buy_volume": 52626.6, "taker_buy_quote": 6399.98694}, {"ts": 1769357700000, "open": 0.1217, "high": 0.1218, "low": 0.1215, "close": 0.1216, "volume": 243421.7, "quote_volume": 29617.3974, "trades": 305, "taker_buy_volume": 107093.1, "taker_buy_quote": 13036.69587}, {"ts": 1769357760000, "open": 0.1215, "high": 0.1215, "low": 0.1201, "close": 0.1205, "volume": 1810752.7, "quote_volume": 218460.78331, "trades": 1087, "taker_buy_volume": 481594.1, "taker_buy_quote": 58125.05867}, {"ts": 1769357820000, "open": 0.1205, "high": 0.1219, "low": 0.1205, "close": 0.1219, "volume": 519553.0, "quote_volume": 62989.08955, "trades": 418, "taker_buy_volume": 395090.2, "taker_buy_quote": 47916.38087}, {"ts": 1769357880000, "open": 0.1219, "high": 0.1219, "low": 0.1214, "close": 0.1215, "volume": 91519.0, "quote_volume": 11135.66183, "trades": 169, "taker_buy_volume": 22262.8, "taker_buy_quote": 2706.48933}, {"ts": 1769357940000, "open": 0.1215, "high": 0.1215, "low": 0.1208, "close": 0.1208, "volume": 298232.7, "quote_volume": 36095.6716, "trades": 334, "taker_buy_volume": 90709.8, "taker_buy_quote": 10982.05633}, {"ts": 1769358000000, "open": 0.1209, "high": 0.1211, "low": 0.1205, "close": 0.1207, "volume": 217094.0, "quote_volume": 26215.79126, "trades": 429, "taker_buy_volume": 94313.8, "taker_buy_quote": 11390.02677}, {"ts": 1769358060000, "open": 0.1207, "high": 0.1209, "low": 0.1204, "close": 0.1206, "volume": 102363.6, "quote_volume": 12345.91231, "trades": 271, "taker_buy_volume": 55573.5, "taker_buy_quote": 6702.92884}, {"ts": 1769358120000, "open": 0.1206, "high": 0.1208, "low": 0.1202, "close": 0.1205, "volume": 241470.2, "quote_volume": 29110.58601, "trades": 440, "taker_buy_volume": 103167.5, "taker_buy_quote": 12446.26718}, {"ts": 1769358180000, "open": 0.1204, "high": 0.1208, "low": 0.1204, "close": 0.1206, "volume": 67574.2, "quote_volume": 8152.586, "trades": 233, "taker_buy_volume": 34371.2, "taker_buy_quote": 4146.37588}, {"ts": 1769358240000, "open": 0.1206, "high": 0.1209, "low": 0.1205, "close": 0.1209, "volume": 66801.9, "quote_volume": 8056.35446, "trades": 176, "taker_buy_volume": 26543.1, "taker_buy_quote": 3200.62431}, {"ts": 1769358300000, "open": 0.1208, "high": 0.121, "low": 0.1207, "close": 0.1207, "volume": 125391.4, "quote_volume": 15147.38544, "trades": 211, "taker_buy_volume": 71286.4, "taker_buy_quote": 8612.11084}, {"ts": 1769358360000, "open": 0.1207, "high": 0.1208, "low": 0.1205, "close": 0.1205, "volume": 215725.1, "quote_volume": 26041.05988, "trades": 301, "taker_buy_volume": 50679.5, "taker_buy_quote": 6116.07451}, {"ts": 1769358420000, "open": 0.1204, "high": 0.1205, "low": 0.1198, "close": 0.1198, "volume": 569719.1, "quote_volume": 68425.53293, "trades": 559, "taker_buy_volume": 88631.1, "taker_buy_quote": 10647.26321}, {"ts": 1769358480000, "open": 0.1198, "high": 0.1209, "low": 0.1198, "close": 0.1208, "volume": 435418.3, "quote_volume": 52456.1562, "trades": 442, "taker_buy_volume": 322972.5, "taker_buy_quote": 38930.3474}, {"ts": 1769358540000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 197192.9, "quote_volume": 23792.51968, "trades": 245, "taker_buy_volume": 75136.6, "taker_buy_quote": 9066.19267}, {"ts": 1769358600000, "open": 0.1206, "high": 0.1209, "low": 0.1204, "close": 0.1209, "volume": 129617.1, "quote_volume": 15646.5444, "trades": 286, "taker_buy_volume": 96726.1, "taker_buy_quote": 11676.03519}, {"ts": 1769358660000, "open": 0.1209, "high": 0.1209, "low": 0.1202, "close": 0.1203, "volume": 117883.2, "quote_volume": 14206.10603, "trades": 160, "taker_buy_volume": 43008.8, "taker_buy_quote": 5181.88808}, {"ts": 1769358720000, "open": 0.1203, "high": 0.1204, "low": 0.1201, "close": 0.1201, "volume": 135845.6, "quote_volume": 16332.18825, "trades": 159, "taker_buy_volume": 59407.5, "taker_buy_quote": 7146.1367}, {"ts": 1769358780000, "open": 0.1202, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 109246.3, "quote_volume": 13111.18605, "trades": 150, "taker_buy_volume": 39142.0, "taker_buy_quote": 4699.53996}, {"ts": 1769358840000, "open": 0.12, "high": 0.1202, "low": 0.1199, "close": 0.1199, "volume": 83048.2, "quote_volume": 9963.76757, "trades": 147, "taker_buy_volume": 44241.6, "taker_buy_quote": 5308.76301}, {"ts": 1769358900000, "open": 0.1199, "high": 0.12, "low": 0.1194, "close": 0.1199, "volume": 341958.2, "quote_volume": 40941.2795, "trades": 259, "taker_buy_volume": 149780.1, "taker_buy_quote": 17951.29944}, {"ts": 1769358960000, "open": 0.1198, "high": 0.1203, "low": 0.1198, "close": 0.1201, "volume": 315149.3, "quote_volume": 37815.1436, "trades": 206, "taker_buy_volume": 286675.3, "taker_buy_quote": 34395.5222}, {"ts": 1769359020000, "open": 0.12, "high": 0.1203, "low": 0.1199, "close": 0.1201, "volume": 102304.6, "quote_volume": 12290.9446, "trades": 137, "taker_buy_volume": 82529.4, "taker_buy_quote": 9916.20871}, {"ts": 1769359080000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 218505.7, "quote_volume": 26216.23494, "trades": 115, "taker_buy_volume": 42427.6, "taker_buy_quote": 5088.71894}, {"ts": 1769359140000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 50851.1, "quote_volume": 6100.64674, "trades": 111, "taker_buy_volume": 30369.7, "taker_buy_quote": 3643.70124}, {"ts": 1769359200000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 43166.2, "quote_volume": 5182.36722, "trades": 79, "taker_buy_volume": 7143.6, "taker_buy_quote": 857.6583}, {"ts": 1769359260000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 82163.7, "quote_volume": 9852.03268, "trades": 120, "taker_buy_volume": 42680.8, "taker_buy_quote": 5118.86923}, {"ts": 1769359320000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 41070.8, "quote_volume": 4922.77293, "trades": 75, "taker_buy_volume": 23646.1, "taker_buy_quote": 2834.10101}, {"ts": 1769359380000, "open": 0.1199, "high": 0.1202, "low": 0.1199, "close": 0.1201, "volume": 112650.8, "quote_volume": 13536.74257, "trades": 104, "taker_buy_volume": 73912.7, "taker_buy_quote": 8883.04175}, {"ts": 1769359440000, "open": 0.12, "high": 0.12, "low": 0.1197, "close": 0.1198, "volume": 29194.9, "quote_volume": 3498.07957, "trades": 71, "taker_buy_volume": 11641.3, "taker_buy_quote": 1394.83654}, {"ts": 1769359500000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1194, "volume": 129569.6, "quote_volume": 15486.93685, "trades": 111, "taker_buy_volume": 28111.9, "taker_buy_quote": 3362.0189}, {"ts": 1769359560000, "open": 0.1194, "high": 0.1196, "low": 0.1193, "close": 0.1196, "volume": 129905.3, "quote_volume": 15521.0611, "trades": 126, "taker_buy_volume": 93606.2, "taker_buy_quote": 11186.55526}, {"ts": 1769359620000, "open": 0.1196, "high": 0.1201, "low": 0.1196, "close": 0.12, "volume": 138233.7, "quote_volume": 16571.72036, "trades": 86, "taker_buy_volume": 54892.2, "taker_buy_quote": 6575.93167}, {"ts": 1769359680000, "open": 0.1199, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 238552.6, "quote_volume": 28640.61076, "trades": 104, "taker_buy_volume": 73410.3, "taker_buy_quote": 8815.61362}, {"ts": 1769359740000, "open": 0.12, "high": 0.1201, "low": 0.1198, "close": 0.1199, "volume": 27220.0, "quote_volume": 3265.83695, "trades": 66, "taker_buy_volume": 11973.5, "taker_buy_quote": 1436.69176}, {"ts": 1769359800000, "open": 0.1199, "high": 0.1202, "low": 0.1199, "close": 0.1201, "volume": 61277.7, "quote_volume": 7357.35652, "trades": 67, "taker_buy_volume": 52928.4, "taker_buy_quote": 6355.47449}, {"ts": 1769359860000, "open": 0.1202, "high": 0.1204, "low": 0.1201, "close": 0.1202, "volume": 114896.7, "quote_volume": 13817.60945, "trades": 138, "taker_buy_volume": 94340.1, "taker_buy_quote": 11346.16727}, {"ts": 1769359920000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 9722.8, "quote_volume": 1168.62154, "trades": 45, "taker_buy_volume": 2889.6, "taker_buy_quote": 347.40555}, {"ts": 1769359980000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 11717.9, "quote_volume": 1406.37293, "trades": 46, "taker_buy_volume": 7966.0, "taker_buy_quote": 956.04879}, {"ts": 1769360040000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 12843.1, "quote_volume": 1542.2131, "trades": 32, "taker_buy_volume": 9080.4, "taker_buy_quote": 1090.45733}, {"ts": 1769360100000, "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.1202, "volume": 24737.8, "quote_volume": 2972.9207, "trades": 47, "taker_buy_volume": 15627.5, "taker_buy_quote": 1878.55722}, {"ts": 1769360160000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 46731.3, "quote_volume": 5625.0821, "trades": 73, "taker_buy_volume": 36970.6, "taker_buy_quote": 4450.34337}, {"ts": 1769360220000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 55569.0, "quote_volume": 6695.79154, "trades": 47, "taker_buy_volume": 49763.9, "taker_buy_quote": 5996.35044}, {"ts": 1769360280000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 14311.0, "quote_volume": 1724.46642, "trades": 26, "taker_buy_volume": 5699.7, "taker_buy_quote": 686.81385}, {"ts": 1769360340000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 100471.1, "quote_volume": 12111.55909, "trades": 77, "taker_buy_volume": 57604.8, "taker_buy_quote": 6946.18089}, {"ts": 1769360400000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 18875.0, "quote_volume": 2272.68774, "trades": 39, "taker_buy_volume": 3896.0, "taker_buy_quote": 469.25372}, {"ts": 1769360460000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 68446.8, "quote_volume": 8243.94936, "trades": 87, "taker_buy_volume": 41765.7, "taker_buy_quote": 5030.95667}, {"ts": 1769360520000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 6661.1, "quote_volume": 802.82998, "trades": 46, "taker_buy_volume": 3762.7, "taker_buy_quote": 453.58701}, {"ts": 1769360580000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 26042.2, "quote_volume": 3134.51382, "trades": 95, "taker_buy_volume": 11848.2, "taker_buy_quote": 1426.12026}, {"ts": 1769360640000, "open": 0.1205, "high": 0.1207, "low": 0.1202, "close": 0.1203, "volume": 50563.5, "quote_volume": 6088.63706, "trades": 153, "taker_buy_volume": 16596.5, "taker_buy_quote": 2000.56651}, {"ts": 1769360700000, "open": 0.1203, "high": 0.1203, "low": 0.12, "close": 0.1202, "volume": 58773.4, "quote_volume": 7057.62663, "trades": 134, "taker_buy_volume": 36089.2, "taker_buy_quote": 4332.74412}, {"ts": 1769360760000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 16724.3, "quote_volume": 2009.90801, "trades": 62, "taker_buy_volume": 11055.7, "taker_buy_quote": 1328.90453}, {"ts": 1769360820000, "open": 0.1202, "high": 0.1203, "low": 0.1199, "close": 0.1199, "volume": 130641.6, "quote_volume": 15678.78251, "trades": 203, "taker_buy_volume": 42744.3, "taker_buy_quote": 5131.98658}, {"ts": 1769360880000, "open": 0.1199, "high": 0.1203, "low": 0.1199, "close": 0.1202, "volume": 52844.1, "quote_volume": 6344.77598, "trades": 104, "taker_buy_volume": 23539.7, "taker_buy_quote": 2827.61449}, {"ts": 1769360940000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 12859.0, "quote_volume": 1546.94791, "trades": 40, "taker_buy_volume": 3766.8, "taker_buy_quote": 453.27893}, {"ts": 1769361000000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 32272.8, "quote_volume": 3872.85506, "trades": 34, "taker_buy_volume": 24722.4, "taker_buy_quote": 2966.688}, {"ts": 1769361060000, "open": 0.1201, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 49649.7, "quote_volume": 5968.30949, "trades": 64, "taker_buy_volume": 44949.0, "taker_buy_quote": 5403.7406}, {"ts": 1769361120000, "open": 0.1204, "high": 0.1204, "low": 0.12, "close": 0.12, "volume": 34401.3, "quote_volume": 4136.5231, "trades": 49, "taker_buy_volume": 9008.8, "taker_buy_quote": 1083.10144}, {"ts": 1769361180000, "open": 0.1201, "high": 0.1202, "low": 0.1199, "close": 0.1199, "volume": 12811.5, "quote_volume": 1537.3824, "trades": 51, "taker_buy_volume": 3907.0, "taker_buy_quote": 469.06523}, {"ts": 1769361240000, "open": 0.1199, "high": 0.1199, "low": 0.1195, "close": 0.1196, "volume": 172605.4, "quote_volume": 20668.47193, "trades": 143, "taker_buy_volume": 63123.3, "taker_buy_quote": 7560.44477}, {"ts": 1769361300000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 136274.3, "quote_volume": 16282.49716, "trades": 110, "taker_buy_volume": 33189.1, "taker_buy_quote": 3966.8823}, {"ts": 1769361360000, "open": 0.1196, "high": 0.1198, "low": 0.1195, "close": 0.1197, "volume": 54174.5, "quote_volume": 6480.26352, "trades": 94, "taker_buy_volume": 35565.5, "taker_buy_quote": 4254.59643}, {"ts": 1769361420000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 19438.9, "quote_volume": 2326.11187, "trades": 51, "taker_buy_volume": 4945.9, "taker_buy_quote": 592.22349}, {"ts": 1769361480000, "open": 0.1198, "high": 0.1198, "low": 0.1195, "close": 0.1196, "volume": 23634.9, "quote_volume": 2826.87443, "trades": 66, "taker_buy_volume": 7377.1, "taker_buy_quote": 882.38714}, {"ts": 1769361540000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 35954.1, "quote_volume": 4295.76524, "trades": 96, "taker_buy_volume": 12050.7, "taker_buy_quote": 1439.69884}, {"ts": 1769361600000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 22707.3, "quote_volume": 2715.5604, "trades": 71, "taker_buy_volume": 5212.1, "taker_buy_quote": 623.55121}, {"ts": 1769361660000, "open": 0.1196, "high": 0.1199, "low": 0.1196, "close": 0.1199, "volume": 31220.3, "quote_volume": 3740.1382, "trades": 71, "taker_buy_volume": 11525.0, "taker_buy_quote": 1381.01111}, {"ts": 1769361720000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 29670.9, "quote_volume": 3552.9932, "trades": 52, "taker_buy_volume": 9804.3, "taker_buy_quote": 1174.55514}, {"ts": 1769361780000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 38975.1, "quote_volume": 4658.00371, "trades": 80, "taker_buy_volume": 17227.9, "taker_buy_quote": 2059.10981}, {"ts": 1769361840000, "open": 0.1195, "high": 0.1196, "low": 0.1192, "close": 0.1193, "volume": 112946.4, "quote_volume": 13481.42135, "trades": 143, "taker_buy_volume": 78046.1, "taker_buy_quote": 9315.78108}, {"ts": 1769361900000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 56350.4, "quote_volume": 6722.74659, "trades": 72, "taker_buy_volume": 27448.1, "taker_buy_quote": 3274.7022}, {"ts": 1769361960000, "open": 0.1194, "high": 0.1194, "low": 0.1192, "close": 0.1193, "volume": 40874.2, "quote_volume": 4876.21087, "trades": 84, "taker_buy_volume": 12943.4, "taker_buy_quote": 1544.2825}, {"ts": 1769362020000, "open": 0.1194, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 69094.2, "quote_volume": 8249.90506, "trades": 73, "taker_buy_volume": 8720.3, "taker_buy_quote": 1041.44473}, {"ts": 1769362080000, "open": 0.1194, "high": 0.1197, "low": 0.1194, "close": 0.1196, "volume": 44675.9, "quote_volume": 5346.00194, "trades": 64, "taker_buy_volume": 40434.6, "taker_buy_quote": 4838.93234}, {"ts": 1769362140000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 32850.2, "quote_volume": 3932.5688, "trades": 44, "taker_buy_volume": 23795.5, "taker_buy_quote": 2848.62735}, {"ts": 1769362200000, "open": 0.1197, "high": 0.1199, "low": 0.1195, "close": 0.1196, "volume": 133190.5, "quote_volume": 15940.90149, "trades": 134, "taker_buy_volume": 18199.4, "taker_buy_quote": 2179.51043}, {"ts": 1769362260000, "open": 0.1196, "high": 0.1197, "low": 0.1193, "close": 0.1194, "volume": 222585.9, "quote_volume": 26593.36091, "trades": 177, "taker_buy_volume": 88369.4, "taker_buy_quote": 10562.64859}, {"ts": 1769362320000, "open": 0.1193, "high": 0.1194, "low": 0.119, "close": 0.1191, "volume": 130750.4, "quote_volume": 15585.03423, "trades": 154, "taker_buy_volume": 24391.1, "taker_buy_quote": 2909.21561}, {"ts": 1769362380000, "open": 0.1192, "high": 0.1192, "low": 0.1189, "close": 0.119, "volume": 235629.5, "quote_volume": 28051.29771, "trades": 221, "taker_buy_volume": 52097.0, "taker_buy_quote": 6203.94726}, {"ts": 1769362440000, "open": 0.119, "high": 0.1193, "low": 0.119, "close": 0.1192, "volume": 198687.0, "quote_volume": 23694.16186, "trades": 150, "taker_buy_volume": 75682.8, "taker_buy_quote": 9023.27774}, {"ts": 1769362500000, "open": 0.1192, "high": 0.1195, "low": 0.1192, "close": 0.1194, "volume": 77934.8, "quote_volume": 9302.09462, "trades": 77, "taker_buy_volume": 16279.3, "taker_buy_quote": 1943.62026}, {"ts": 1769362560000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 66815.8, "quote_volume": 7975.46144, "trades": 59, "taker_buy_volume": 6204.6, "taker_buy_quote": 740.85852}, {"ts": 1769362620000, "open": 0.1195, "high": 0.1195, "low": 0.1192, "close": 0.1192, "volume": 95648.8, "quote_volume": 11421.09716, "trades": 61, "taker_buy_volume": 43880.2, "taker_buy_quote": 5243.6631}, {"ts": 1769362680000, "open": 0.1193, "high": 0.1195, "low": 0.1192, "close": 0.1195, "volume": 52728.3, "quote_volume": 6293.27953, "trades": 88, "taker_buy_volume": 18818.9, "taker_buy_quote": 2246.45612}, {"ts": 1769362740000, "open": 0.1195, "high": 0.1196, "low": 0.1193, "close": 0.1193, "volume": 163223.7, "quote_volume": 19501.39828, "trades": 148, "taker_buy_volume": 90873.3, "taker_buy_quote": 10864.2443}, {"ts": 1769362800000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 30115.5, "quote_volume": 3597.7607, "trades": 56, "taker_buy_volume": 9789.6, "taker_buy_quote": 1169.74545}, {"ts": 1769362860000, "open": 0.1194, "high": 0.1196, "low": 0.1193, "close": 0.1195, "volume": 54269.2, "quote_volume": 6482.05794, "trades": 94, "taker_buy_volume": 22151.8, "taker_buy_quote": 2645.63516}, {"ts": 1769362920000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 43568.8, "quote_volume": 5205.77864, "trades": 43, "taker_buy_volume": 22504.0, "taker_buy_quote": 2689.4238}, {"ts": 1769362980000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 62875.6, "quote_volume": 7524.66484, "trades": 40, "taker_buy_volume": 50276.7, "taker_buy_quote": 6017.84149}, {"ts": 1769363040000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 117453.5, "quote_volume": 14074.43942, "trades": 108, "taker_buy_volume": 52878.8, "taker_buy_quote": 6339.39603}, {"ts": 1769363100000, "open": 0.1199, "high": 0.1199, "low": 0.1196, "close": 0.1196, "volume": 47390.8, "quote_volume": 5676.5616, "trades": 90, "taker_buy_volume": 6709.0, "taker_buy_quote": 804.25237}, {"ts": 1769363160000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1194, "volume": 21811.0, "quote_volume": 2606.92053, "trades": 66, "taker_buy_volume": 5284.8, "taker_buy_quote": 631.83168}, {"ts": 1769363220000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 44509.2, "quote_volume": 5317.10328, "trades": 79, "taker_buy_volume": 12897.4, "taker_buy_quote": 1541.30812}, {"ts": 1769363280000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 26988.2, "quote_volume": 3229.3144, "trades": 47, "taker_buy_volume": 2808.4, "taker_buy_quote": 336.03337}, {"ts": 1769363340000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 34391.8, "quote_volume": 4114.1888, "trades": 71, "taker_buy_volume": 7292.6, "taker_buy_quote": 872.7926}, {"ts": 1769363400000, "open": 0.1197, "high": 0.1198, "low": 0.1195, "close": 0.1195, "volume": 32795.0, "quote_volume": 3925.36595, "trades": 52, "taker_buy_volume": 10514.2, "taker_buy_quote": 1258.55808}, {"ts": 1769363460000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 80602.6, "quote_volume": 9629.17113, "trades": 73, "taker_buy_volume": 33195.6, "taker_buy_quote": 3966.8742}, {"ts": 1769363520000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 86553.4, "quote_volume": 10337.38777, "trades": 56, "taker_buy_volume": 54892.4, "taker_buy_quote": 6557.06437}, {"ts": 1769363580000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 28528.5, "quote_volume": 3409.21085, "trades": 70, "taker_buy_volume": 19659.7, "taker_buy_quote": 2349.49313}, {"ts": 1769363640000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 20103.8, "quote_volume": 2403.25392, "trades": 42, "taker_buy_volume": 7163.2, "taker_buy_quote": 856.74147}, {"ts": 1769363700000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 53767.3, "quote_volume": 6423.30204, "trades": 82, "taker_buy_volume": 13992.1, "taker_buy_quote": 1672.06932}, {"ts": 1769363760000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 73543.4, "quote_volume": 8781.30462, "trades": 67, "taker_buy_volume": 37365.1, "taker_buy_quote": 4461.47332}, {"ts": 1769363820000, "open": 0.1195, "high": 0.1196, "low": 0.1193, "close": 0.1193, "volume": 26782.7, "quote_volume": 3200.40386, "trades": 42, "taker_buy_volume": 23228.2, "taker_buy_quote": 2775.80751}, {"ts": 1769363880000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 47252.1, "quote_volume": 5637.19667, "trades": 32, "taker_buy_volume": 2349.6, "taker_buy_quote": 280.32842}, {"ts": 1769363940000, "open": 0.1194, "high": 0.1194, "low": 0.1187, "close": 0.119, "volume": 692759.3, "quote_volume": 82409.39488, "trades": 258, "taker_buy_volume": 57256.1, "taker_buy_quote": 6810.47269}, {"ts": 1769364000000, "open": 0.1189, "high": 0.119, "low": 0.1176, "close": 0.1184, "volume": 2717385.3, "quote_volume": 321364.44882, "trades": 1338, "taker_buy_volume": 792236.6, "taker_buy_quote": 93661.88787}, {"ts": 1769364060000, "open": 0.1185, "high": 0.1185, "low": 0.1181, "close": 0.1182, "volume": 153408.6, "quote_volume": 18156.21268, "trades": 187, "taker_buy_volume": 16132.4, "taker_buy_quote": 1909.80518}, {"ts": 1769364120000, "open": 0.1182, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 132688.7, "quote_volume": 15675.40805, "trades": 150, "taker_buy_volume": 28921.7, "taker_buy_quote": 3419.20478}, {"ts": 1769364180000, "open": 0.1181, "high": 0.1186, "low": 0.1181, "close": 0.1184, "volume": 291190.2, "quote_volume": 34456.11172, "trades": 230, "taker_buy_volume": 153378.0, "taker_buy_quote": 18151.52314}, {"ts": 1769364240000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 20200.8, "quote_volume": 2392.59741, "trades": 48, "taker_buy_volume": 9568.7, "taker_buy_quote": 1133.75677}, {"ts": 1769364300000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 79338.5, "quote_volume": 9408.62143, "trades": 83, "taker_buy_volume": 58636.3, "taker_buy_quote": 6953.80905}, {"ts": 1769364360000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 100301.9, "quote_volume": 11902.99395, "trades": 61, "taker_buy_volume": 80661.7, "taker_buy_quote": 9573.66623}, {"ts": 1769364420000, "open": 0.1187, "high": 0.1197, "low": 0.1187, "close": 0.1195, "volume": 1448027.5, "quote_volume": 172763.25822, "trades": 772, "taker_buy_volume": 1137302.0, "taker_buy_quote": 135676.0945}, {"ts": 1769364480000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 139960.5, "quote_volume": 16712.34741, "trades": 114, "taker_buy_volume": 79642.4, "taker_buy_quote": 9514.41475}, {"ts": 1769364540000, "open": 0.1193, "high": 0.1194, "low": 0.119, "close": 0.119, "volume": 173649.9, "quote_volume": 20692.93396, "trades": 125, "taker_buy_volume": 37051.9, "taker_buy_quote": 4418.977}, {"ts": 1769364600000, "open": 0.119, "high": 0.1194, "low": 0.1189, "close": 0.1194, "volume": 34428.9, "quote_volume": 4098.23229, "trades": 82, "taker_buy_volume": 14654.9, "taker_buy_quote": 1745.45561}, {"ts": 1769364660000, "open": 0.1193, "high": 0.1193, "low": 0.1188, "close": 0.1189, "volume": 150410.1, "quote_volume": 17910.45337, "trades": 149, "taker_buy_volume": 86375.7, "taker_buy_quote": 10287.46628}, {"ts": 1769364720000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 168302.1, "quote_volume": 19980.76854, "trades": 130, "taker_buy_volume": 32452.9, "taker_buy_quote": 3857.176}, {"ts": 1769364780000, "open": 0.1185, "high": 0.1189, "low": 0.1176, "close": 0.1189, "volume": 1255127.0, "quote_volume": 148226.58424, "trades": 1224, "taker_buy_volume": 747991.9, "taker_buy_quote": 88366.89145}, {"ts": 1769364840000, "open": 0.1189, "high": 0.1192, "low": 0.1189, "close": 0.1191, "volume": 98824.9, "quote_volume": 11766.57602, "trades": 190, "taker_buy_volume": 58089.6, "taker_buy_quote": 6917.74433}, {"ts": 1769364900000, "open": 0.1192, "high": 0.1196, "low": 0.1192, "close": 0.1194, "volume": 357516.0, "quote_volume": 42704.7424, "trades": 280, "taker_buy_volume": 198691.6, "taker_buy_quote": 23732.50671}, {"ts": 1769364960000, "open": 0.1194, "high": 0.1195, "low": 0.1192, "close": 0.1194, "volume": 16649.4, "quote_volume": 1987.5455, "trades": 77, "taker_buy_volume": 5287.0, "taker_buy_quote": 631.32094}, {"ts": 1769365020000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 22529.8, "quote_volume": 2689.63499, "trades": 69, "taker_buy_volume": 3888.3, "taker_buy_quote": 464.25521}, {"ts": 1769365080000, "open": 0.1192, "high": 0.1192, "low": 0.1189, "close": 0.1191, "volume": 92233.5, "quote_volume": 10974.50743, "trades": 150, "taker_buy_volume": 16022.0, "taker_buy_quote": 1906.8171}, {"ts": 1769365140000, "open": 0.1191, "high": 0.1195, "low": 0.1191, "close": 0.1195, "volume": 99066.0, "quote_volume": 11826.37791, "trades": 130, "taker_buy_volume": 82881.2, "taker_buy_quote": 9893.27742}, {"ts": 1769365200000, "open": 0.1194, "high": 0.1201, "low": 0.1194, "close": 0.1199, "volume": 738488.2, "quote_volume": 88539.95189, "trades": 350, "taker_buy_volume": 583570.2, "taker_buy_quote": 69960.13188}, {"ts": 1769365260000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 41329.8, "quote_volume": 4954.50629, "trades": 80, "taker_buy_volume": 26043.0, "taker_buy_quote": 3122.56403}, {"ts": 1769365320000, "open": 0.1199, "high": 0.1199, "low": 0.1196, "close": 0.1197, "volume": 97908.1, "quote_volume": 11721.63319, "trades": 88, "taker_buy_volume": 35632.0, "taker_buy_quote": 4266.57512}, {"ts": 1769365380000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 55442.3, "quote_volume": 6634.61685, "trades": 62, "taker_buy_volume": 34861.8, "taker_buy_quote": 4172.66728}, {"ts": 1769365440000, "open": 0.1196, "high": 0.1197, "low": 0.1194, "close": 0.1194, "volume": 105714.0, "quote_volume": 12638.57802, "trades": 124, "taker_buy_volume": 37167.6, "taker_buy_quote": 4444.85329}, {"ts": 1769365500000, "open": 0.1194, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 38869.3, "quote_volume": 4638.58578, "trades": 85, "taker_buy_volume": 28571.2, "taker_buy_quote": 3409.21773}, {"ts": 1769365560000, "open": 0.1194, "high": 0.1194, "low": 0.1189, "close": 0.1191, "volume": 197250.6, "quote_volume": 23490.02495, "trades": 286, "taker_buy_volume": 36152.6, "taker_buy_quote": 4306.25172}, {"ts": 1769365620000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 26959.2, "quote_volume": 3207.82148, "trades": 114, "taker_buy_volume": 14947.4, "taker_buy_quote": 1778.57903}, {"ts": 1769365680000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 47135.5, "quote_volume": 5612.29036, "trades": 105, "taker_buy_volume": 33830.0, "taker_buy_quote": 4028.63463}, {"ts": 1769365740000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 30891.3, "quote_volume": 3675.53843, "trades": 69, "taker_buy_volume": 7538.5, "taker_buy_quote": 897.6693}, {"ts": 1769365800000, "open": 0.1189, "high": 0.1192, "low": 0.1189, "close": 0.119, "volume": 21030.7, "quote_volume": 2501.745, "trades": 88, "taker_buy_volume": 14337.1, "taker_buy_quote": 1705.36052}, {"ts": 1769365860000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 29406.7, "quote_volume": 3499.40654, "trades": 47, "taker_buy_volume": 2730.2, "taker_buy_quote": 324.90304}, {"ts": 1769365920000, "open": 0.1189, "high": 0.1189, "low": 0.1183, "close": 0.1185, "volume": 275783.0, "quote_volume": 32694.91869, "trades": 275, "taker_buy_volume": 49557.3, "taker_buy_quote": 5871.85534}, {"ts": 1769365980000, "open": 0.1185, "high": 0.119, "low": 0.1185, "close": 0.1186, "volume": 57543.3, "quote_volume": 6831.1618, "trades": 209, "taker_buy_volume": 25793.1, "taker_buy_quote": 3063.71603}, {"ts": 1769366040000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 44508.0, "quote_volume": 5273.51544, "trades": 109, "taker_buy_volume": 9148.8, "taker_buy_quote": 1084.29777}, {"ts": 1769366100000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1187, "volume": 37735.3, "quote_volume": 4475.67357, "trades": 174, "taker_buy_volume": 23112.6, "taker_buy_quote": 2741.05228}, {"ts": 1769366160000, "open": 0.1188, "high": 0.1189, "low": 0.1186, "close": 0.1187, "volume": 69934.0, "quote_volume": 8302.09599, "trades": 119, "taker_buy_volume": 59637.0, "taker_buy_quote": 7079.8252}, {"ts": 1769366220000, "open": 0.1188, "high": 0.1188, "low": 0.1183, "close": 0.1183, "volume": 73399.8, "quote_volume": 8697.58907, "trades": 97, "taker_buy_volume": 8640.8, "taker_buy_quote": 1024.71081}, {"ts": 1769366280000, "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1186, "volume": 119410.0, "quote_volume": 14158.07205, "trades": 111, "taker_buy_volume": 65940.3, "taker_buy_quote": 7823.31433}, {"ts": 1769366340000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 12838.8, "quote_volume": 1522.66714, "trades": 38, "taker_buy_volume": 3518.7, "taker_buy_quote": 417.31782}, {"ts": 1769366400000, "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1184, "volume": 37940.9, "quote_volume": 4488.87398, "trades": 104, "taker_buy_volume": 8575.3, "taker_buy_quote": 1015.12264}, {"ts": 1769366460000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 18702.4, "quote_volume": 2214.44944, "trades": 29, "taker_buy_volume": 15239.4, "taker_buy_quote": 1804.76281}, {"ts": 1769366520000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 9193.4, "quote_volume": 1089.39249, "trades": 33, "taker_buy_volume": 2542.5, "taker_buy_quote": 301.29304}, {"ts": 1769366580000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 25956.2, "quote_volume": 3070.68814, "trades": 27, "taker_buy_volume": 23207.6, "taker_buy_quote": 2745.45908}, {"ts": 1769366640000, "open": 0.1183, "high": 0.1185, "low": 0.1179, "close": 0.1185, "volume": 418508.8, "quote_volume": 49435.5363, "trades": 296, "taker_buy_volume": 79761.7, "taker_buy_quote": 9424.04921}, {"ts": 1769366700000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 65017.5, "quote_volume": 7708.69876, "trades": 64, "taker_buy_volume": 48763.0, "taker_buy_quote": 5783.04832}, {"ts": 1769366760000, "open": 0.1186, "high": 0.1187, "low": 0.1184, "close": 0.1185, "volume": 78158.9, "quote_volume": 9272.33351, "trades": 103, "taker_buy_volume": 69867.3, "taker_buy_quote": 8289.64529}, {"ts": 1769366820000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1189, "volume": 20132.1, "quote_volume": 2391.79484, "trades": 51, "taker_buy_volume": 18621.3, "taker_buy_quote": 2212.63838}, {"ts": 1769366880000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 162770.8, "quote_volume": 19317.4106, "trades": 85, "taker_buy_volume": 33837.0, "taker_buy_quote": 4023.08948}, {"ts": 1769366940000, "open": 0.1186, "high": 0.1186, "low": 0.118, "close": 0.1182, "volume": 429748.8, "quote_volume": 50795.40233, "trades": 208, "taker_buy_volume": 43670.3, "taker_buy_quote": 5162.81102}, {"ts": 1769367000000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 70477.1, "quote_volume": 8325.0451, "trades": 41, "taker_buy_volume": 4408.8, "taker_buy_quote": 520.81682}, {"ts": 1769367060000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 140000.5, "quote_volume": 16516.03209, "trades": 120, "taker_buy_volume": 10077.8, "taker_buy_quote": 1189.04268}, {"ts": 1769367120000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 5646.5, "quote_volume": 666.42845, "trades": 12, "taker_buy_volume": 5492.2, "taker_buy_quote": 648.2297}, {"ts": 1769367180000, "open": 0.1181, "high": 0.1183, "low": 0.1181, "close": 0.1183, "volume": 51348.3, "quote_volume": 6068.72737, "trades": 79, "taker_buy_volume": 46255.2, "taker_buy_quote": 5466.80514}, {"ts": 1769367240000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 2466.6, "quote_volume": 292.03616, "trades": 10, "taker_buy_volume": 2373.8, "taker_buy_quote": 281.05792}, {"ts": 1769367300000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 10745.1, "quote_volume": 1272.2349, "trades": 30, "taker_buy_volume": 6505.7, "taker_buy_quote": 770.29922}, {"ts": 1769367360000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 10445.5, "quote_volume": 1236.76179, "trades": 17, "taker_buy_volume": 8127.3, "taker_buy_quote": 962.28691}, {"ts": 1769367420000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 180162.0, "quote_volume": 21376.2286, "trades": 132, "taker_buy_volume": 111714.4, "taker_buy_quote": 13258.04077}, {"ts": 1769367480000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 54435.8, "quote_volume": 6451.29549, "trades": 85, "taker_buy_volume": 25932.6, "taker_buy_quote": 3074.27597}, {"ts": 1769367540000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 24423.6, "quote_volume": 2896.06067, "trades": 18, "taker_buy_volume": 24423.6, "taker_buy_quote": 2896.06067}, {"ts": 1769367600000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 26457.8, "quote_volume": 3136.45095, "trades": 59, "taker_buy_volume": 13356.0, "taker_buy_quote": 1583.59187}, {"ts": 1769367660000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 9478.8, "quote_volume": 1125.15316, "trades": 45, "taker_buy_volume": 5355.3, "taker_buy_quote": 635.69371}, {"ts": 1769367720000, "open": 0.1187, "high": 0.1187, "low": 0.1184, "close": 0.1184, "volume": 29696.9, "quote_volume": 3520.61299, "trades": 52, "taker_buy_volume": 12738.7, "taker_buy_quote": 1509.46208}, {"ts": 1769367780000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 190335.7, "quote_volume": 22517.48511, "trades": 71, "taker_buy_volume": 35158.6, "taker_buy_quote": 4159.74712}, {"ts": 1769367840000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1183, "volume": 5543.6, "quote_volume": 655.39483, "trades": 31, "taker_buy_volume": 2203.7, "taker_buy_quote": 260.49191}, {"ts": 1769367900000, "open": 0.1183, "high": 0.1184, "low": 0.1181, "close": 0.1181, "volume": 25034.4, "quote_volume": 2957.75921, "trades": 54, "taker_buy_volume": 9026.6, "taker_buy_quote": 1066.50564}, {"ts": 1769367960000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 14212.0, "quote_volume": 1682.12831, "trades": 49, "taker_buy_volume": 8567.9, "taker_buy_quote": 1013.86687}, {"ts": 1769368020000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 17887.4, "quote_volume": 2115.6106, "trades": 78, "taker_buy_volume": 10676.5, "taker_buy_quote": 1262.88375}, {"ts": 1769368080000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 11703.0, "quote_volume": 1383.2946, "trades": 29, "taker_buy_volume": 4429.8, "taker_buy_quote": 523.60236}, {"ts": 1769368140000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 4816.1, "quote_volume": 568.84274, "trades": 18, "taker_buy_volume": 613.3, "taker_buy_quote": 72.49206}, {"ts": 1769368200000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1183, "volume": 12617.3, "quote_volume": 1492.26382, "trades": 54, "taker_buy_volume": 7537.2, "taker_buy_quote": 891.28799}, {"ts": 1769368260000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 6460.7, "quote_volume": 765.43704, "trades": 25, "taker_buy_volume": 6367.2, "taker_buy_quote": 754.36664}, {"ts": 1769368320000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 34159.7, "quote_volume": 4049.08023, "trades": 70, "taker_buy_volume": 31388.8, "taker_buy_quote": 3720.19689}, {"ts": 1769368380000, "open": 0.1187, "high": 0.1189, "low": 0.1182, "close": 0.1182, "volume": 265256.4, "quote_volume": 31449.20213, "trades": 218, "taker_buy_volume": 89832.5, "taker_buy_quote": 10659.8005}, {"ts": 1769368440000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 96247.1, "quote_volume": 11369.06041, "trades": 61, "taker_buy_volume": 85794.2, "taker_buy_quote": 10135.01062}, {"ts": 1769368500000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1178, "volume": 203012.3, "quote_volume": 23943.30846, "trades": 120, "taker_buy_volume": 35478.3, "taker_buy_quote": 4184.56677}, {"ts": 1769368560000, "open": 0.1178, "high": 0.1178, "low": 0.117, "close": 0.1172, "volume": 648435.6, "quote_volume": 76179.77376, "trades": 498, "taker_buy_volume": 167651.3, "taker_buy_quote": 19700.01357}, {"ts": 1769368620000, "open": 0.1172, "high": 0.1173, "low": 0.1169, "close": 0.1171, "volume": 382455.2, "quote_volume": 44792.76222, "trades": 304, "taker_buy_volume": 209046.0, "taker_buy_quote": 24495.79362}, {"ts": 1769368680000, "open": 0.1172, "high": 0.1172, "low": 0.1158, "close": 0.1166, "volume": 1836362.3, "quote_volume": 213796.0088, "trades": 806, "taker_buy_volume": 534714.0, "taker_buy_quote": 62296.32587}, {"ts": 1769368740000, "open": 0.1167, "high": 0.1169, "low": 0.1166, "close": 0.1168, "volume": 555541.8, "quote_volume": 64869.77636, "trades": 440, "taker_buy_volume": 305830.4, "taker_buy_quote": 35719.58911}, {"ts": 1769368800000, "open": 0.1167, "high": 0.1168, "low": 0.1162, "close": 0.1164, "volume": 440306.1, "quote_volume": 51266.69718, "trades": 458, "taker_buy_volume": 116138.7, "taker_buy_quote": 13519.84008}, {"ts": 1769368860000, "open": 0.1165, "high": 0.1172, "low": 0.1165, "close": 0.117, "volume": 262685.0, "quote_volume": 30737.15334, "trades": 350, "taker_buy_volume": 216070.7, "taker_buy_quote": 25284.01229}, {"ts": 1769368920000, "open": 0.117, "high": 0.1172, "low": 0.1168, "close": 0.1172, "volume": 299013.9, "quote_volume": 34967.72724, "trades": 301, "taker_buy_volume": 81770.5, "taker_buy_quote": 9566.64994}, {"ts": 1769368980000, "open": 0.1172, "high": 0.1173, "low": 0.117, "close": 0.1172, "volume": 50052.0, "quote_volume": 5864.05216, "trades": 113, "taker_buy_volume": 41834.6, "taker_buy_quote": 4901.71533}, {"ts": 1769369040000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 57965.9, "quote_volume": 6795.10428, "trades": 76, "taker_buy_volume": 40432.6, "taker_buy_quote": 4740.20152}, {"ts": 1769369100000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 71178.9, "quote_volume": 8334.9198, "trades": 135, "taker_buy_volume": 41209.1, "taker_buy_quote": 4825.88174}, {"ts": 1769369160000, "open": 0.117, "high": 0.1171, "low": 0.1159, "close": 0.1163, "volume": 1059709.2, "quote_volume": 123325.19649, "trades": 787, "taker_buy_volume": 461795.3, "taker_buy_quote": 53716.54522}, {"ts": 1769369220000, "open": 0.1164, "high": 0.1165, "low": 0.1162, "close": 0.1163, "volume": 140767.6, "quote_volume": 16369.8589, "trades": 249, "taker_buy_volume": 55577.4, "taker_buy_quote": 6459.8049}, {"ts": 1769369280000, "open": 0.1163, "high": 0.1165, "low": 0.116, "close": 0.1161, "volume": 107216.3, "quote_volume": 12448.47355, "trades": 208, "taker_buy_volume": 27480.8, "taker_buy_quote": 3189.87663}, {"ts": 1769369340000, "open": 0.1161, "high": 0.1162, "low": 0.1159, "close": 0.1162, "volume": 120268.0, "quote_volume": 13956.95417, "trades": 197, "taker_buy_volume": 84758.2, "taker_buy_quote": 9836.08353}, {"ts": 1769369400000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 56561.1, "quote_volume": 6569.07893, "trades": 104, "taker_buy_volume": 17173.6, "taker_buy_quote": 1995.41093}, {"ts": 1769369460000, "open": 0.1163, "high": 0.1163, "low": 0.1159, "close": 0.1163, "volume": 141492.9, "quote_volume": 16433.90565, "trades": 182, "taker_buy_volume": 20178.8, "taker_buy_quote": 2342.84115}, {"ts": 1769369520000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 39729.9, "quote_volume": 4616.77307, "trades": 102, "taker_buy_volume": 12618.7, "taker_buy_quote": 1466.36501}, {"ts": 1769369580000, "open": 0.1161, "high": 0.1163, "low": 0.1158, "close": 0.1162, "volume": 114416.5, "quote_volume": 13288.44171, "trades": 237, "taker_buy_volume": 88298.8, "taker_buy_quote": 10256.05108}, {"ts": 1769369640000, "open": 0.1163, "high": 0.1163, "low": 0.116, "close": 0.116, "volume": 36826.4, "quote_volume": 4274.69734, "trades": 86, "taker_buy_volume": 14430.0, "taker_buy_quote": 1675.2333}, {"ts": 1769369700000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 106683.1, "quote_volume": 12380.37964, "trades": 141, "taker_buy_volume": 56618.0, "taker_buy_quote": 6568.33697}, {"ts": 1769369760000, "open": 0.116, "high": 0.1161, "low": 0.1157, "close": 0.1159, "volume": 134672.1, "quote_volume": 15595.3116, "trades": 165, "taker_buy_volume": 54856.2, "taker_buy_quote": 6355.09552}, {"ts": 1769369820000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 46059.8, "quote_volume": 5341.9026, "trades": 93, "taker_buy_volume": 35853.7, "taker_buy_quote": 4158.79883}, {"ts": 1769369880000, "open": 0.1161, "high": 0.1164, "low": 0.1159, "close": 0.1162, "volume": 118348.5, "quote_volume": 13756.13996, "trades": 144, "taker_buy_volume": 100122.1, "taker_buy_quote": 11638.41932}, {"ts": 1769369940000, "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1163, "volume": 151967.5, "quote_volume": 17693.25759, "trades": 131, "taker_buy_volume": 106964.5, "taker_buy_quote": 12451.6434}, {"ts": 1769370000000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 153502.3, "quote_volume": 17866.7071, "trades": 171, "taker_buy_volume": 77183.4, "taker_buy_quote": 8984.75234}, {"ts": 1769370060000, "open": 0.1165, "high": 0.1168, "low": 0.1165, "close": 0.1166, "volume": 171081.2, "quote_volume": 19951.38918, "trades": 170, "taker_buy_volume": 125247.2, "taker_buy_quote": 14604.87905}, {"ts": 1769370120000, "open": 0.1166, "high": 0.1166, "low": 0.1163, "close": 0.1164, "volume": 48811.9, "quote_volume": 5683.2449, "trades": 92, "taker_buy_volume": 18045.9, "taker_buy_quote": 2100.80519}, {"ts": 1769370180000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 16367.8, "quote_volume": 1907.40848, "trades": 46, "taker_buy_volume": 8514.6, "taker_buy_quote": 992.15683}, {"ts": 1769370240000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 43466.1, "quote_volume": 5063.72518, "trades": 90, "taker_buy_volume": 9540.5, "taker_buy_quote": 1111.61397}, {"ts": 1769370300000, "open": 0.1163, "high": 0.1165, "low": 0.116, "close": 0.116, "volume": 229550.9, "quote_volume": 26690.92541, "trades": 162, "taker_buy_volume": 74733.3, "taker_buy_quote": 8691.96689}, {"ts": 1769370360000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 14804.0, "quote_volume": 1719.1079, "trades": 39, "taker_buy_volume": 7087.2, "taker_buy_quote": 823.18742}, {"ts": 1769370420000, "open": 0.1162, "high": 0.1162, "low": 0.1157, "close": 0.116, "volume": 124609.3, "quote_volume": 14449.8926, "trades": 176, "taker_buy_volume": 28399.1, "taker_buy_quote": 3295.68079}, {"ts": 1769370480000, "open": 0.116, "high": 0.116, "low": 0.1157, "close": 0.1157, "volume": 66384.9, "quote_volume": 7687.71381, "trades": 36, "taker_buy_volume": 2457.7, "taker_buy_quote": 284.74838}, {"ts": 1769370540000, "open": 0.1157, "high": 0.1157, "low": 0.1149, "close": 0.1153, "volume": 766639.9, "quote_volume": 88328.03292, "trades": 415, "taker_buy_volume": 147492.3, "taker_buy_quote": 17008.91802}, {"ts": 1769370600000, "open": 0.1154, "high": 0.1155, "low": 0.1152, "close": 0.1154, "volume": 93736.0, "quote_volume": 10809.44727, "trades": 98, "taker_buy_volume": 54178.3, "taker_buy_quote": 6249.59845}, {"ts": 1769370660000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 92015.0, "quote_volume": 10635.98913, "trades": 64, "taker_buy_volume": 81343.4, "taker_buy_quote": 9401.40545}, {"ts": 1769370720000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 62627.8, "quote_volume": 7239.87533, "trades": 90, "taker_buy_volume": 45501.1, "taker_buy_quote": 5260.33205}, {"ts": 1769370780000, "open": 0.1155, "high": 0.1155, "low": 0.1141, "close": 0.1146, "volume": 2475422.6, "quote_volume": 283652.39145, "trades": 1693, "taker_buy_volume": 978778.1, "taker_buy_quote": 112109.04288}, {"ts": 1769370840000, "open": 0.1146, "high": 0.1148, "low": 0.1144, "close": 0.1147, "volume": 454018.9, "quote_volume": 52053.27652, "trades": 653, "taker_buy_volume": 137920.5, "taker_buy_quote": 15817.59763}, {"ts": 1769370900000, "open": 0.1147, "high": 0.115, "low": 0.1145, "close": 0.1148, "volume": 247730.0, "quote_volume": 28438.53697, "trades": 284, "taker_buy_volume": 147281.5, "taker_buy_quote": 16907.3456}, {"ts": 1769370960000, "open": 0.1148, "high": 0.115, "low": 0.1145, "close": 0.1146, "volume": 223279.4, "quote_volume": 25629.85201, "trades": 311, "taker_buy_volume": 92105.7, "taker_buy_quote": 10576.32767}, {"ts": 1769371020000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 57616.4, "quote_volume": 6609.80746, "trades": 101, "taker_buy_volume": 17731.4, "taker_buy_quote": 2034.36304}, {"ts": 1769371080000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 15867.9, "quote_volume": 1823.24046, "trades": 80, "taker_buy_volume": 8009.2, "taker_buy_quote": 920.27583}, {"ts": 1769371140000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 49333.9, "quote_volume": 5668.69563, "trades": 86, "taker_buy_volume": 18747.4, "taker_buy_quote": 2155.37387}, {"ts": 1769371200000, "open": 0.1149, "high": 0.1152, "low": 0.1149, "close": 0.115, "volume": 144669.0, "quote_volume": 16652.80803, "trades": 142, "taker_buy_volume": 107952.8, "taker_buy_quote": 12427.48465}, {"ts": 1769371260000, "open": 0.1151, "high": 0.1155, "low": 0.1151, "close": 0.1154, "volume": 115103.6, "quote_volume": 13284.70644, "trades": 118, "taker_buy_volume": 103062.0, "taker_buy_quote": 11896.53749}, {"ts": 1769371320000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 6453.0, "quote_volume": 744.09705, "trades": 40, "taker_buy_volume": 3318.8, "taker_buy_quote": 382.72379}, {"ts": 1769371380000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 44999.1, "quote_volume": 5192.00837, "trades": 84, "taker_buy_volume": 12704.3, "taker_buy_quote": 1465.74279}, {"ts": 1769371440000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 10352.9, "quote_volume": 1194.00593, "trades": 51, "taker_buy_volume": 3997.2, "taker_buy_quote": 461.07007}, {"ts": 1769371500000, "open": 0.1154, "high": 0.1155, "low": 0.1152, "close": 0.1152, "volume": 72129.3, "quote_volume": 8319.24097, "trades": 109, "taker_buy_volume": 21963.7, "taker_buy_quote": 2533.96485}, {"ts": 1769371560000, "open": 0.1152, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 24333.2, "quote_volume": 2802.66863, "trades": 101, "taker_buy_volume": 14288.0, "taker_buy_quote": 1645.90137}, {"ts": 1769371620000, "open": 0.1152, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 15264.1, "quote_volume": 1757.29504, "trades": 64, "taker_buy_volume": 5720.6, "taker_buy_quote": 658.72714}, {"ts": 1769371680000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 44844.9, "quote_volume": 5159.6958, "trades": 90, "taker_buy_volume": 15757.9, "taker_buy_quote": 1813.6561}, {"ts": 1769371740000, "open": 0.1151, "high": 0.1155, "low": 0.1151, "close": 0.1155, "volume": 249487.4, "quote_volume": 28763.36731, "trades": 159, "taker_buy_volume": 211054.8, "taker_buy_quote": 24331.70969}, {"ts": 1769371800000, "open": 0.1156, "high": 0.1159, "low": 0.1155, "close": 0.1155, "volume": 261265.2, "quote_volume": 30234.5541, "trades": 182, "taker_buy_volume": 172717.2, "taker_buy_quote": 19989.387}, {"ts": 1769371860000, "open": 0.1156, "high": 0.1158, "low": 0.1155, "close": 0.1156, "volume": 29833.1, "quote_volume": 3450.3187, "trades": 81, "taker_buy_volume": 5425.4, "taker_buy_quote": 627.62208}, {"ts": 1769371920000, "open": 0.1155, "high": 0.1157, "low": 0.1153, "close": 0.1156, "volume": 156196.6, "quote_volume": 18048.17011, "trades": 127, "taker_buy_volume": 130782.9, "taker_buy_quote": 15115.45444}, {"ts": 1769371980000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 48356.0, "quote_volume": 5594.12064, "trades": 61, "taker_buy_volume": 23064.6, "taker_buy_quote": 2668.10874}, {"ts": 1769372040000, "open": 0.1156, "high": 0.1157, "low": 0.1152, "close": 0.1153, "volume": 154027.3, "quote_volume": 17784.01215, "trades": 156, "taker_buy_volume": 40013.6, "taker_buy_quote": 4619.31788}, {"ts": 1769372100000, "open": 0.1153, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 64902.0, "quote_volume": 7476.39478, "trades": 71, "taker_buy_volume": 4014.8, "taker_buy_quote": 462.38104}, {"ts": 1769372160000, "open": 0.1153, "high": 0.1156, "low": 0.1153, "close": 0.1156, "volume": 11188.0, "quote_volume": 1291.5868, "trades": 55, "taker_buy_volume": 8690.4, "taker_buy_quote": 1003.114}, {"ts": 1769372220000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 5885.3, "quote_volume": 679.74342, "trades": 20, "taker_buy_volume": 4261.0, "taker_buy_quote": 492.1455}, {"ts": 1769372280000, "open": 0.1155, "high": 0.1156, "low": 0.1154, "close": 0.1155, "volume": 241542.4, "quote_volume": 27912.18593, "trades": 206, "taker_buy_volume": 176416.3, "taker_buy_quote": 20387.63764}, {"ts": 1769372340000, "open": 0.1155, "high": 0.1156, "low": 0.1153, "close": 0.1156, "volume": 34319.8, "quote_volume": 3960.7013, "trades": 61, "taker_buy_volume": 4668.5, "taker_buy_quote": 538.95678}, {"ts": 1769372400000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 12306.8, "quote_volume": 1422.9931, "trades": 24, "taker_buy_volume": 10933.5, "taker_buy_quote": 1264.23962}, {"ts": 1769372460000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 19966.7, "quote_volume": 2309.36519, "trades": 57, "taker_buy_volume": 15739.9, "taker_buy_quote": 1820.32443}, {"ts": 1769372520000, "open": 0.1158, "high": 0.1158, "low": 0.1154, "close": 0.1154, "volume": 165548.5, "quote_volume": 19144.57605, "trades": 130, "taker_buy_volume": 66998.2, "taker_buy_quote": 7752.35575}, {"ts": 1769372580000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 8409.9, "quote_volume": 971.87843, "trades": 42, "taker_buy_volume": 5189.2, "taker_buy_quote": 599.74689}, {"ts": 1769372640000, "open": 0.1154, "high": 0.1154, "low": 0.1151, "close": 0.1154, "volume": 102883.9, "quote_volume": 11854.46217, "trades": 81, "taker_buy_volume": 11346.1, "taker_buy_quote": 1307.70962}, {"ts": 1769372700000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 14321.7, "quote_volume": 1652.72418, "trades": 23, "taker_buy_volume": 9138.7, "taker_buy_quote": 1054.60598}, {"ts": 1769372760000, "open": 0.1154, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 61667.1, "quote_volume": 7117.97412, "trades": 60, "taker_buy_volume": 52574.9, "taker_buy_quote": 6068.73424}, {"ts": 1769372820000, "open": 0.1155, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 103756.7, "quote_volume": 11990.83437, "trades": 69, "taker_buy_volume": 60123.0, "taker_buy_quote": 6949.57432}, {"ts": 1769372880000, "open": 0.1156, "high": 0.1156, "low": 0.1153, "close": 0.1155, "volume": 13049.5, "quote_volume": 1505.9586, "trades": 24, "taker_buy_volume": 5440.4, "taker_buy_quote": 627.84862}, {"ts": 1769372940000, "open": 0.1155, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 5488.0, "quote_volume": 634.1122, "trades": 25, "taker_buy_volume": 3345.9, "taker_buy_quote": 386.58109}, {"ts": 1769373000000, "open": 0.1156, "high": 0.1156, "low": 0.1153, "close": 0.1153, "volume": 43319.2, "quote_volume": 4999.67356, "trades": 43, "taker_buy_volume": 19925.9, "taker_buy_quote": 2300.3139}, {"ts": 1769373060000, "open": 0.1154, "high": 0.1154, "low": 0.1149, "close": 0.1149, "volume": 88951.5, "quote_volume": 10233.47955, "trades": 80, "taker_buy_volume": 4402.4, "taker_buy_quote": 507.60078}, {"ts": 1769373120000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 32589.2, "quote_volume": 3747.758, "trades": 67, "taker_buy_volume": 29719.5, "taker_buy_quote": 3417.7425}, {"ts": 1769373180000, "open": 0.115, "high": 0.1151, "low": 0.1148, "close": 0.1149, "volume": 63972.0, "quote_volume": 7354.68271, "trades": 105, "taker_buy_volume": 39199.5, "taker_buy_quote": 4508.66134}, {"ts": 1769373240000, "open": 0.1148, "high": 0.1149, "low": 0.1146, "close": 0.1147, "volume": 103053.2, "quote_volume": 11829.22104, "trades": 129, "taker_buy_volume": 19170.0, "taker_buy_quote": 2200.16081}, {"ts": 1769373300000, "open": 0.1148, "high": 0.1149, "low": 0.1147, "close": 0.1147, "volume": 50303.9, "quote_volume": 5773.17296, "trades": 124, "taker_buy_volume": 18643.0, "taker_buy_quote": 2140.37058}, {"ts": 1769373360000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 73806.5, "quote_volume": 8469.43567, "trades": 113, "taker_buy_volume": 54996.7, "taker_buy_quote": 6311.72649}, {"ts": 1769373420000, "open": 0.1149, "high": 0.1149, "low": 0.1146, "close": 0.1148, "volume": 26695.2, "quote_volume": 3063.99417, "trades": 77, "taker_buy_volume": 3915.6, "taker_buy_quote": 449.60375}, {"ts": 1769373480000, "open": 0.1148, "high": 0.1151, "low": 0.1148, "close": 0.1151, "volume": 171639.3, "quote_volume": 19724.76185, "trades": 165, "taker_buy_volume": 145589.9, "taker_buy_quote": 16730.03066}, {"ts": 1769373540000, "open": 0.115, "high": 0.115, "low": 0.1147, "close": 0.1148, "volume": 12065.6, "quote_volume": 1386.04329, "trades": 44, "taker_buy_volume": 270.8, "taker_buy_quote": 31.10621}, {"ts": 1769373600000, "open": 0.1148, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 25915.3, "quote_volume": 2979.16634, "trades": 37, "taker_buy_volume": 24122.8, "taker_buy_quote": 2773.32074}, {"ts": 1769373660000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.115, "volume": 40724.5, "quote_volume": 4681.21788, "trades": 72, "taker_buy_volume": 12295.8, "taker_buy_quote": 1414.04953}, {"ts": 1769373720000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 5705.0, "quote_volume": 656.075, "trades": 22, "taker_buy_volume": 1762.2, "taker_buy_quote": 202.653}, {"ts": 1769373780000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.1152, "volume": 17416.0, "quote_volume": 2004.80476, "trades": 54, "taker_buy_volume": 9668.4, "taker_buy_quote": 1113.11607}, {"ts": 1769373840000, "open": 0.1152, "high": 0.1152, "low": 0.115, "close": 0.115, "volume": 9651.8, "quote_volume": 1110.42866, "trades": 29, "taker_buy_volume": 1000.0, "taker_buy_quote": 115.1}, {"ts": 1769373900000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 12952.7, "quote_volume": 1490.82091, "trades": 32, "taker_buy_volume": 9907.2, "taker_buy_quote": 1140.37085}, {"ts": 1769373960000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.1152, "volume": 10971.4, "quote_volume": 1263.59604, "trades": 24, "taker_buy_volume": 8351.4, "taker_buy_quote": 961.94604}, {"ts": 1769374020000, "open": 0.1153, "high": 0.1153, "low": 0.1151, "close": 0.1151, "volume": 12446.1, "quote_volume": 1433.63604, "trades": 43, "taker_buy_volume": 3918.3, "taker_buy_quote": 451.40555}, {"ts": 1769374080000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 21688.0, "quote_volume": 2496.04725, "trades": 61, "taker_buy_volume": 7651.7, "taker_buy_quote": 880.98736}, {"ts": 1769374140000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 20908.0, "quote_volume": 2403.7043, "trades": 34, "taker_buy_volume": 10166.6, "taker_buy_quote": 1168.61963}, {"ts": 1769374200000, "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.1152, "volume": 70809.9, "quote_volume": 8160.02607, "trades": 61, "taker_buy_volume": 59357.5, "taker_buy_quote": 6840.5776}, {"ts": 1769374260000, "open": 0.1152, "high": 0.1158, "low": 0.1152, "close": 0.1156, "volume": 184771.0, "quote_volume": 21351.28213, "trades": 133, "taker_buy_volume": 167452.8, "taker_buy_quote": 19348.33274}, {"ts": 1769374320000, "open": 0.1157, "high": 0.1158, "low": 0.1154, "close": 0.1155, "volume": 150570.2, "quote_volume": 17402.8619, "trades": 146, "taker_buy_volume": 77633.1, "taker_buy_quote": 8972.77813}, {"ts": 1769374380000, "open": 0.1155, "high": 0.1156, "low": 0.1153, "close": 0.1156, "volume": 158153.6, "quote_volume": 18260.25951, "trades": 156, "taker_buy_volume": 89866.9, "taker_buy_quote": 10378.55607}, {"ts": 1769374440000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.116, "volume": 121717.6, "quote_volume": 14099.89686, "trades": 90, "taker_buy_volume": 93574.0, "taker_buy_quote": 10841.11685}, {"ts": 1769374500000, "open": 0.116, "high": 0.116, "low": 0.1154, "close": 0.1158, "volume": 265385.7, "quote_volume": 30724.62918, "trades": 217, "taker_buy_volume": 67672.3, "taker_buy_quote": 7833.3458}, {"ts": 1769374560000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 48380.7, "quote_volume": 5603.81495, "trades": 42, "taker_buy_volume": 39593.9, "taker_buy_quote": 4587.0703}, {"ts": 1769374620000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 11412.1, "quote_volume": 1322.93872, "trades": 40, "taker_buy_volume": 7635.4, "taker_buy_quote": 885.21919}, {"ts": 1769374680000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 15375.4, "quote_volume": 1783.04444, "trades": 42, "taker_buy_volume": 9619.9, "taker_buy_quote": 1115.81159}, {"ts": 1769374740000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 13399.9, "quote_volume": 1554.56354, "trades": 22, "taker_buy_volume": 12380.6, "taker_buy_quote": 1436.32474}, {"ts": 1769374800000, "open": 0.1161, "high": 0.1167, "low": 0.1161, "close": 0.1167, "volume": 248890.2, "quote_volume": 28946.20625, "trades": 124, "taker_buy_volume": 237540.5, "taker_buy_quote": 27626.95132}, {"ts": 1769374860000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1169, "volume": 66371.9, "quote_volume": 7751.70985, "trades": 73, "taker_buy_volume": 54517.9, "taker_buy_quote": 6367.57353}, {"ts": 1769374920000, "open": 0.1169, "high": 0.1169, "low": 0.1166, "close": 0.1168, "volume": 38261.9, "quote_volume": 4466.36724, "trades": 74, "taker_buy_volume": 28662.5, "taker_buy_quote": 3345.86617}, {"ts": 1769374980000, "open": 0.1167, "high": 0.1169, "low": 0.1166, "close": 0.1169, "volume": 43570.3, "quote_volume": 5089.89386, "trades": 106, "taker_buy_volume": 26040.2, "taker_buy_quote": 3042.63036}, {"ts": 1769375040000, "open": 0.1169, "high": 0.117, "low": 0.1166, "close": 0.1166, "volume": 68834.9, "quote_volume": 8043.09534, "trades": 73, "taker_buy_volume": 6376.7, "taker_buy_quote": 744.84853}, {"ts": 1769375100000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 24120.1, "quote_volume": 2812.50834, "trades": 34, "taker_buy_volume": 7918.4, "taker_buy_quote": 923.39878}, {"ts": 1769375160000, "open": 0.1168, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 188355.6, "quote_volume": 22015.32978, "trades": 79, "taker_buy_volume": 79772.9, "taker_buy_quote": 9321.87595}, {"ts": 1769375220000, "open": 0.1169, "high": 0.1171, "low": 0.1168, "close": 0.1168, "volume": 100132.1, "quote_volume": 11719.57683, "trades": 87, "taker_buy_volume": 71073.1, "taker_buy_quote": 8321.40896}, {"ts": 1769375280000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1167, "volume": 53678.2, "quote_volume": 6255.45925, "trades": 78, "taker_buy_volume": 8738.4, "taker_buy_quote": 1019.02901}, {"ts": 1769375340000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 54282.2, "quote_volume": 6334.17245, "trades": 44, "taker_buy_volume": 42749.1, "taker_buy_quote": 4988.71855}, {"ts": 1769375400000, "open": 0.1167, "high": 0.1168, "low": 0.1165, "close": 0.1166, "volume": 37811.1, "quote_volume": 4409.14524, "trades": 65, "taker_buy_volume": 9812.4, "taker_buy_quote": 1144.44939}, {"ts": 1769375460000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 10653.1, "quote_volume": 1242.12474, "trades": 18, "taker_buy_volume": 10385.9, "taker_buy_quote": 1210.99594}, {"ts": 1769375520000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 11410.2, "quote_volume": 1330.43366, "trades": 20, "taker_buy_volume": 7170.6, "taker_buy_quote": 836.0963}, {"ts": 1769375580000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 47263.6, "quote_volume": 5506.6925, "trades": 45, "taker_buy_volume": 10050.4, "taker_buy_quote": 1171.14377}, {"ts": 1769375640000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 17328.1, "quote_volume": 2022.18927, "trades": 26, "taker_buy_volume": 14876.0, "taker_buy_quote": 1736.0292}, {"ts": 1769375700000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.1168, "volume": 68891.3, "quote_volume": 8048.56575, "trades": 65, "taker_buy_volume": 33371.0, "taker_buy_quote": 3899.92983}, {"ts": 1769375760000, "open": 0.1169, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 30307.1, "quote_volume": 3542.80557, "trades": 53, "taker_buy_volume": 6058.9, "taker_buy_quote": 708.31394}, {"ts": 1769375820000, "open": 0.1169, "high": 0.1171, "low": 0.1167, "close": 0.1168, "volume": 253886.0, "quote_volume": 29688.91787, "trades": 123, "taker_buy_volume": 168647.6, "taker_buy_quote": 19724.90994}, {"ts": 1769375880000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.117, "volume": 115166.6, "quote_volume": 13458.91463, "trades": 96, "taker_buy_volume": 95349.9, "taker_buy_quote": 11144.46555}, {"ts": 1769375940000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 17689.8, "quote_volume": 2073.07329, "trades": 40, "taker_buy_volume": 4784.7, "taker_buy_quote": 560.61011}, {"ts": 1769376000000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 38700.3, "quote_volume": 4536.4098, "trades": 58, "taker_buy_volume": 15092.7, "taker_buy_quote": 1769.59908}, {"ts": 1769376060000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 22774.6, "quote_volume": 2666.34409, "trades": 49, "taker_buy_volume": 8674.5, "taker_buy_quote": 1015.78395}, {"ts": 1769376120000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 1792.4, "quote_volume": 209.89004, "trades": 10, "taker_buy_volume": 1692.4, "taker_buy_quote": 198.18004}, {"ts": 1769376180000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 4093.0, "quote_volume": 479.07125, "trades": 22, "taker_buy_volume": 871.7, "taker_buy_quote": 101.9889}, {"ts": 1769376240000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 40917.6, "quote_volume": 4786.67168, "trades": 42, "taker_buy_volume": 15705.5, "taker_buy_quote": 1837.5435}, {"ts": 1769376300000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 2829.8, "quote_volume": 331.30528, "trades": 16, "taker_buy_volume": 2829.8, "taker_buy_quote": 331.30528}, {"ts": 1769376360000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 1910.3, "quote_volume": 223.79169, "trades": 12, "taker_buy_volume": 955.6, "taker_buy_quote": 111.99632}, {"ts": 1769376420000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 7693.5, "quote_volume": 900.25596, "trades": 42, "taker_buy_volume": 5308.6, "taker_buy_quote": 621.1062}, {"ts": 1769376480000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 29699.7, "quote_volume": 3477.97747, "trades": 49, "taker_buy_volume": 14932.3, "taker_buy_quote": 1748.10027}, {"ts": 1769376540000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 8976.1, "quote_volume": 1051.8651, "trades": 16, "taker_buy_volume": 2549.3, "taker_buy_quote": 298.77796}, {"ts": 1769376600000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 15154.5, "quote_volume": 1777.28371, "trades": 36, "taker_buy_volume": 6571.0, "taker_buy_quote": 770.7783}, {"ts": 1769376660000, "open": 0.1171, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 60348.9, "quote_volume": 7057.30415, "trades": 91, "taker_buy_volume": 44057.1, "taker_buy_quote": 5152.05775}, {"ts": 1769376720000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 27431.7, "quote_volume": 3206.76573, "trades": 43, "taker_buy_volume": 22076.8, "taker_buy_quote": 2580.77792}, {"ts": 1769376780000, "open": 0.1169, "high": 0.1171, "low": 0.1166, "close": 0.1167, "volume": 236410.7, "quote_volume": 27642.58037, "trades": 170, "taker_buy_volume": 121263.3, "taker_buy_quote": 14195.88855}, {"ts": 1769376840000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 4158.6, "quote_volume": 485.72448, "trades": 27, "taker_buy_volume": 2578.6, "taker_buy_quote": 301.18048}, {"ts": 1769376900000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 66943.4, "quote_volume": 7806.85047, "trades": 63, "taker_buy_volume": 2976.8, "taker_buy_quote": 347.34034}, {"ts": 1769376960000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 22277.4, "quote_volume": 2597.31028, "trades": 43, "taker_buy_volume": 5900.7, "taker_buy_quote": 688.02162}, {"ts": 1769377020000, "open": 0.1166, "high": 0.1169, "low": 0.1166, "close": 0.1169, "volume": 14128.5, "quote_volume": 1649.66824, "trades": 53, "taker_buy_volume": 11890.8, "taker_buy_quote": 1388.52865}, {"ts": 1769377080000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 29221.0, "quote_volume": 3412.04576, "trades": 46, "taker_buy_volume": 1308.6, "taker_buy_quote": 152.71362}, {"ts": 1769377140000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 115352.2, "quote_volume": 13451.34051, "trades": 105, "taker_buy_volume": 23362.3, "taker_buy_quote": 2724.14936}, {"ts": 1769377200000, "open": 0.1166, "high": 0.1169, "low": 0.1166, "close": 0.1169, "volume": 27570.3, "quote_volume": 3218.04908, "trades": 70, "taker_buy_volume": 14351.1, "taker_buy_quote": 1674.3992}, {"ts": 1769377260000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 84136.9, "quote_volume": 9843.13012, "trades": 66, "taker_buy_volume": 48363.4, "taker_buy_quote": 5657.87557}, {"ts": 1769377320000, "open": 0.117, "high": 0.1171, "low": 0.1169, "close": 0.1171, "volume": 11587.2, "quote_volume": 1355.90342, "trades": 39, "taker_buy_volume": 8153.7, "taker_buy_quote": 954.19332}, {"ts": 1769377380000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 17061.0, "quote_volume": 1997.05648, "trades": 44, "taker_buy_volume": 6107.2, "taker_buy_quote": 714.97592}, {"ts": 1769377440000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 16703.9, "quote_volume": 1954.9373, "trades": 29, "taker_buy_volume": 12060.7, "taker_buy_quote": 1411.6829}, {"ts": 1769377500000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 14243.5, "quote_volume": 1667.14696, "trades": 20, "taker_buy_volume": 6574.6, "taker_buy_quote": 769.88566}, {"ts": 1769377560000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.1171, "volume": 4289.1, "quote_volume": 501.94442, "trades": 18, "taker_buy_volume": 4139.8, "taker_buy_quote": 484.49125}, {"ts": 1769377620000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 8858.7, "quote_volume": 1038.21821, "trades": 35, "taker_buy_volume": 2973.3, "taker_buy_quote": 348.47076}, {"ts": 1769377680000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1174, "volume": 49929.5, "quote_volume": 5856.82082, "trades": 38, "taker_buy_volume": 49805.8, "taker_buy_quote": 5842.31081}, {"ts": 1769377740000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 11533.1, "quote_volume": 1352.83263, "trades": 22, "taker_buy_volume": 6918.3, "taker_buy_quote": 811.51659}, {"ts": 1769377800000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 2058.3, "quote_volume": 241.43859, "trades": 9, "taker_buy_volume": 957.3, "taker_buy_quote": 112.29129}, {"ts": 1769377860000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 41065.7, "quote_volume": 4819.58417, "trades": 65, "taker_buy_volume": 20298.3, "taker_buy_quote": 2382.63473}, {"ts": 1769377920000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 9478.3, "quote_volume": 1111.17251, "trades": 30, "taker_buy_volume": 2171.1, "taker_buy_quote": 254.55717}, {"ts": 1769377980000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 14763.6, "quote_volume": 1732.37981, "trades": 33, "taker_buy_volume": 6330.7, "taker_buy_quote": 742.71943}, {"ts": 1769378040000, "open": 0.1172, "high": 0.1173, "low": 0.1168, "close": 0.1168, "volume": 340644.8, "quote_volume": 39880.08374, "trades": 246, "taker_buy_volume": 92468.5, "taker_buy_quote": 10823.31246}, {"ts": 1769378100000, "open": 0.1169, "high": 0.1172, "low": 0.1169, "close": 0.1171, "volume": 108435.7, "quote_volume": 12695.76071, "trades": 128, "taker_buy_volume": 74219.8, "taker_buy_quote": 8689.28506}, {"ts": 1769378160000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 23856.9, "quote_volume": 2793.24041, "trades": 43, "taker_buy_volume": 11338.9, "taker_buy_quote": 1327.82008}, {"ts": 1769378220000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 1767.0, "quote_volume": 206.9157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378280000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 15767.6, "quote_volume": 1847.48381, "trades": 29, "taker_buy_volume": 6164.5, "taker_buy_quote": 722.4794}, {"ts": 1769378340000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 33604.3, "quote_volume": 3936.23688, "trades": 57, "taker_buy_volume": 22791.7, "taker_buy_quote": 2670.07093}, {"ts": 1769378400000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1174, "volume": 55413.4, "quote_volume": 6500.174, "trades": 59, "taker_buy_volume": 50215.2, "taker_buy_quote": 5890.45927}, {"ts": 1769378460000, "open": 0.1174, "high": 0.1174, "low": 0.1172, "close": 0.1172, "volume": 133859.8, "quote_volume": 15699.80963, "trades": 154, "taker_buy_volume": 49075.8, "taker_buy_quote": 5756.81271}, {"ts": 1769378520000, "open": 0.1171, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 52300.4, "quote_volume": 6117.07146, "trades": 64, "taker_buy_volume": 36809.9, "taker_buy_quote": 4304.45608}, {"ts": 1769378580000, "open": 0.1169, "high": 0.1172, "low": 0.1168, "close": 0.1171, "volume": 105221.3, "quote_volume": 12311.02004, "trades": 102, "taker_buy_volume": 61027.0, "taker_buy_quote": 7136.84698}, {"ts": 1769378640000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 66486.8, "quote_volume": 7785.58784, "trades": 83, "taker_buy_volume": 22471.7, "taker_buy_quote": 2631.91794}, {"ts": 1769378700000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 3423.5, "quote_volume": 401.2342, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378760000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 8894.6, "quote_volume": 1042.43284, "trades": 29, "taker_buy_volume": 6080.8, "taker_buy_quote": 712.67628}, {"ts": 1769378820000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 15540.4, "quote_volume": 1820.01162, "trades": 36, "taker_buy_volume": 11599.3, "taker_buy_quote": 1358.404}, {"ts": 1769378880000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 22184.7, "quote_volume": 2597.82837, "trades": 29, "taker_buy_volume": 22184.7, "taker_buy_quote": 2597.82837}, {"ts": 1769378940000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 51479.5, "quote_volume": 6022.8415, "trades": 26, "taker_buy_volume": 4588.1, "taker_buy_quote": 536.8077}, {"ts": 1769379000000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 23773.1, "quote_volume": 2783.55685, "trades": 48, "taker_buy_volume": 16398.6, "taker_buy_quote": 1920.15404}, {"ts": 1769379060000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 7760.7, "quote_volume": 908.0019, "trades": 33, "taker_buy_volume": 2293.1, "taker_buy_quote": 268.2927}, {"ts": 1769379120000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 10659.6, "quote_volume": 1247.15461, "trades": 26, "taker_buy_volume": 4978.4, "taker_buy_quote": 582.4728}, {"ts": 1769379180000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 28062.3, "quote_volume": 3284.85682, "trades": 63, "taker_buy_volume": 25218.8, "taker_buy_quote": 2951.59862}, {"ts": 1769379240000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1173, "volume": 98151.7, "quote_volume": 11498.41753, "trades": 47, "taker_buy_volume": 2099.2, "taker_buy_quote": 246.03647}, {"ts": 1769379300000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 28519.3, "quote_volume": 3342.98667, "trades": 41, "taker_buy_volume": 21192.3, "taker_buy_quote": 2484.14055}, {"ts": 1769379360000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 92966.0, "quote_volume": 10891.19169, "trades": 96, "taker_buy_volume": 89060.9, "taker_buy_quote": 10433.90448}, {"ts": 1769379420000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 6506.6, "quote_volume": 761.92286, "trades": 21, "taker_buy_volume": 3792.8, "taker_buy_quote": 444.13688}, {"ts": 1769379480000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 5310.3, "quote_volume": 621.3051, "trades": 29, "taker_buy_volume": 1714.9, "taker_buy_quote": 200.6433}, {"ts": 1769379540000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 13084.1, "quote_volume": 1530.78394, "trades": 41, "taker_buy_volume": 1893.9, "taker_buy_quote": 221.5863}, {"ts": 1769379600000, "open": 0.1169, "high": 0.1169, "low": 0.1165, "close": 0.1166, "volume": 177864.5, "quote_volume": 20753.15215, "trades": 124, "taker_buy_volume": 8274.7, "taker_buy_quote": 964.87859}, {"ts": 1769379660000, "open": 0.1166, "high": 0.1166, "low": 0.1161, "close": 0.1164, "volume": 353353.2, "quote_volume": 41115.70929, "trades": 218, "taker_buy_volume": 199211.8, "taker_buy_quote": 23177.40049}, {"ts": 1769379720000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 15916.1, "quote_volume": 1852.63404, "trades": 32, "taker_buy_volume": 3654.2, "taker_buy_quote": 425.34888}, {"ts": 1769379780000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 17277.8, "quote_volume": 2011.63623, "trades": 40, "taker_buy_volume": 1613.7, "taker_buy_quote": 187.99605}, {"ts": 1769379840000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 8876.2, "quote_volume": 1032.62903, "trades": 32, "taker_buy_volume": 3269.7, "taker_buy_quote": 380.59308}, {"ts": 1769379900000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 14807.4, "quote_volume": 1723.9586, "trades": 41, "taker_buy_volume": 3465.5, "taker_buy_quote": 403.73075}, {"ts": 1769379960000, "open": 0.1165, "high": 0.1166, "low": 0.1163, "close": 0.1163, "volume": 32385.1, "quote_volume": 3771.62953, "trades": 71, "taker_buy_volume": 9212.3, "taker_buy_quote": 1073.38331}, {"ts": 1769380020000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 11411.9, "quote_volume": 1328.60983, "trades": 32, "taker_buy_volume": 4825.5, "taker_buy_quote": 562.05501}, {"ts": 1769380080000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 11010.5, "quote_volume": 1281.43781, "trades": 17, "taker_buy_volume": 2793.2, "taker_buy_quote": 325.24985}, {"ts": 1769380140000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 5429.1, "quote_volume": 632.06934, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380200000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 4363.1, "quote_volume": 507.86484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380260000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1167, "volume": 29380.9, "quote_volume": 3424.92416, "trades": 58, "taker_buy_volume": 17786.0, "taker_buy_quote": 2073.71372}, {"ts": 1769380320000, "open": 0.1166, "high": 0.1166, "low": 0.1163, "close": 0.1163, "volume": 20172.6, "quote_volume": 2350.19722, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380380000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 72598.2, "quote_volume": 8432.41767, "trades": 62, "taker_buy_volume": 5190.1, "taker_buy_quote": 603.08962}, {"ts": 1769380440000, "open": 0.116, "high": 0.1164, "low": 0.116, "close": 0.1164, "volume": 19830.7, "quote_volume": 2306.21677, "trades": 47, "taker_buy_volume": 15568.9, "taker_buy_quote": 1811.21777}, {"ts": 1769380500000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 50434.6, "quote_volume": 5875.11119, "trades": 37, "taker_buy_volume": 45237.5, "taker_buy_quote": 5270.16875}, {"ts": 1769380560000, "open": 0.1164, "high": 0.1168, "low": 0.1164, "close": 0.1168, "volume": 140206.6, "quote_volume": 16347.96641, "trades": 140, "taker_buy_volume": 101909.0, "taker_buy_quote": 11886.89177}, {"ts": 1769380620000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 100864.4, "quote_volume": 11788.61129, "trades": 97, "taker_buy_volume": 71406.2, "taker_buy_quote": 8346.81377}, {"ts": 1769380680000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 39783.1, "quote_volume": 4642.5099, "trades": 54, "taker_buy_volume": 13173.2, "taker_buy_quote": 1537.34247}, {"ts": 1769380740000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1168, "volume": 3162.5, "quote_volume": 369.12827, "trades": 16, "taker_buy_volume": 2673.1, "taker_buy_quote": 312.05376}, {"ts": 1769380800000, "open": 0.1167, "high": 0.1167, "low": 0.1162, "close": 0.1164, "volume": 147398.3, "quote_volume": 17160.79647, "trades": 140, "taker_buy_volume": 41126.2, "taker_buy_quote": 4788.66812}, {"ts": 1769380860000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 17087.4, "quote_volume": 1991.40936, "trades": 37, "taker_buy_volume": 15688.0, "taker_buy_quote": 1828.2752}, {"ts": 1769380920000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 4309.9, "quote_volume": 502.66751, "trades": 11, "taker_buy_volume": 1331.7, "taker_buy_quote": 155.40939}, {"ts": 1769380980000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1168, "volume": 8444.3, "quote_volume": 986.29157, "trades": 30, "taker_buy_volume": 6648.4, "taker_buy_quote": 776.53907}, {"ts": 1769381040000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 145.0, "quote_volume": 16.9505, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 16.9505}, {"ts": 1769381100000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381160000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 15932.0, "quote_volume": 1860.32927, "trades": 27, "taker_buy_volume": 9312.6, "taker_buy_quote": 1087.71168}, {"ts": 1769381220000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1165, "volume": 13606.9, "quote_volume": 1586.71444, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381280000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 22302.7, "quote_volume": 2598.20662, "trades": 27, "taker_buy_volume": 45.1, "taker_buy_quote": 5.25415}, {"ts": 1769381340000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 616.0, "quote_volume": 71.7024, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381400000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 11516.9, "quote_volume": 1340.68484, "trades": 42, "taker_buy_volume": 6950.9, "taker_buy_quote": 809.51607}, {"ts": 1769381460000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 11831.1, "quote_volume": 1376.90684, "trades": 37, "taker_buy_volume": 9499.1, "taker_buy_quote": 1105.69524}, {"ts": 1769381520000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 31717.2, "quote_volume": 3691.43169, "trades": 38, "taker_buy_volume": 25083.0, "taker_buy_quote": 2919.6612}, {"ts": 1769381580000, "open": 0.1164, "high": 0.1165, "low": 0.1162, "close": 0.1162, "volume": 30184.8, "quote_volume": 3510.39782, "trades": 68, "taker_buy_volume": 14111.9, "taker_buy_quote": 1642.28711}, {"ts": 1769381640000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 840.4, "quote_volume": 97.68752, "trades": 5, "taker_buy_volume": 330.4, "taker_buy_quote": 38.42552}, {"ts": 1769381700000, "open": 0.1162, "high": 0.1164, "low": 0.1161, "close": 0.1164, "volume": 15617.2, "quote_volume": 1815.97808, "trades": 55, "taker_buy_volume": 13228.1, "taker_buy_quote": 1538.22674}, {"ts": 1769381760000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 8828.6, "quote_volume": 1028.84352, "trades": 38, "taker_buy_volume": 8828.6, "taker_buy_quote": 1028.84352}, {"ts": 1769381820000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1168, "volume": 37832.4, "quote_volume": 4411.6113, "trades": 30, "taker_buy_volume": 37455.0, "taker_buy_quote": 4367.60646}, {"ts": 1769381880000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 1038.4, "quote_volume": 121.26708, "trades": 7, "taker_buy_volume": 858.0, "taker_buy_quote": 100.2144}, {"ts": 1769381940000, "open": 0.1168, "high": 0.117, "low": 0.1168, "close": 0.117, "volume": 61797.4, "quote_volume": 7222.336, "trades": 60, "taker_buy_volume": 43758.7, "taker_buy_quote": 5111.8081}, {"ts": 1769382000000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1167, "volume": 15871.4, "quote_volume": 1854.56794, "trades": 70, "taker_buy_volume": 2763.5, "taker_buy_quote": 322.74467}, {"ts": 1769382060000, "open": 0.1166, "high": 0.1166, "low": 0.1163, "close": 0.1163, "volume": 42175.8, "quote_volume": 4910.80216, "trades": 125, "taker_buy_volume": 16133.8, "taker_buy_quote": 1878.96499}, {"ts": 1769382120000, "open": 0.1164, "high": 0.1173, "low": 0.1164, "close": 0.1172, "volume": 102521.6, "quote_volume": 12002.09003, "trades": 225, "taker_buy_volume": 89855.1, "taker_buy_quote": 10517.66759}, {"ts": 1769382180000, "open": 0.1172, "high": 0.1174, "low": 0.1171, "close": 0.1172, "volume": 87431.5, "quote_volume": 10257.89895, "trades": 182, "taker_buy_volume": 66483.6, "taker_buy_quote": 7802.30549}, {"ts": 1769382240000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 74807.9, "quote_volume": 8784.23344, "trades": 148, "taker_buy_volume": 61626.8, "taker_buy_quote": 7235.74383}, {"ts": 1769382300000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 63668.2, "quote_volume": 7486.13133, "trades": 58, "taker_buy_volume": 54097.3, "taker_buy_quote": 6361.43297}, {"ts": 1769382360000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 13813.8, "quote_volume": 1622.14735, "trades": 53, "taker_buy_volume": 6286.3, "taker_buy_quote": 738.12424}, {"ts": 1769382420000, "open": 0.1175, "high": 0.1177, "low": 0.1174, "close": 0.1177, "volume": 15568.7, "quote_volume": 1830.55812, "trades": 67, "taker_buy_volume": 12220.9, "taker_buy_quote": 1437.1907}, {"ts": 1769382480000, "open": 0.1177, "high": 0.1178, "low": 0.1176, "close": 0.1176, "volume": 33399.1, "quote_volume": 3930.7084, "trades": 70, "taker_buy_volume": 4907.9, "taker_buy_quote": 577.93098}, {"ts": 1769382540000, "open": 0.1175, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 52533.6, "quote_volume": 6177.69069, "trades": 48, "taker_buy_volume": 50831.9, "taker_buy_quote": 5977.74094}, {"ts": 1769382600000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 30954.4, "quote_volume": 3643.29307, "trades": 53, "taker_buy_volume": 5780.6, "taker_buy_quote": 680.37662}, {"ts": 1769382660000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382720000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 9347.4, "quote_volume": 1100.18898, "trades": 23, "taker_buy_volume": 1208.7, "taker_buy_quote": 142.26399}, {"ts": 1769382780000, "open": 0.1176, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 65915.5, "quote_volume": 7763.18873, "trades": 77, "taker_buy_volume": 51570.4, "taker_buy_quote": 6073.62972}, {"ts": 1769382840000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 93221.7, "quote_volume": 10981.22955, "trades": 70, "taker_buy_volume": 45182.6, "taker_buy_quote": 5322.51028}, {"ts": 1769382900000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 10039.0, "quote_volume": 1180.30049, "trades": 35, "taker_buy_volume": 1124.0, "taker_buy_quote": 132.2948}, {"ts": 1769382960000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 15190.5, "quote_volume": 1785.57668, "trades": 40, "taker_buy_volume": 5926.1, "taker_buy_quote": 696.51557}, {"ts": 1769383020000, "open": 0.1175, "high": 0.1178, "low": 0.1175, "close": 0.1178, "volume": 4507.0, "quote_volume": 530.36138, "trades": 22, "taker_buy_volume": 4233.3, "taker_buy_quote": 498.19194}, {"ts": 1769383080000, "open": 0.1178, "high": 0.1181, "low": 0.1178, "close": 0.1181, "volume": 109419.9, "quote_volume": 12910.85688, "trades": 105, "taker_buy_volume": 66945.1, "taker_buy_quote": 7903.55269}, {"ts": 1769383140000, "open": 0.1181, "high": 0.1184, "low": 0.1181, "close": 0.1184, "volume": 65682.5, "quote_volume": 7768.39733, "trades": 56, "taker_buy_volume": 52447.3, "taker_buy_quote": 6203.87653}, {"ts": 1769383200000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 19411.0, "quote_volume": 2296.92764, "trades": 50, "taker_buy_volume": 6529.9, "taker_buy_quote": 772.75505}, {"ts": 1769383260000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 47151.0, "quote_volume": 5582.67997, "trades": 52, "taker_buy_volume": 7211.4, "taker_buy_quote": 853.83988}, {"ts": 1769383320000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1186, "volume": 105399.0, "quote_volume": 12490.27275, "trades": 127, "taker_buy_volume": 67065.0, "taker_buy_quote": 7947.96631}, {"ts": 1769383380000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 140041.6, "quote_volume": 16634.25249, "trades": 97, "taker_buy_volume": 89850.3, "taker_buy_quote": 10673.72258}, {"ts": 1769383440000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 38292.7, "quote_volume": 4543.22292, "trades": 72, "taker_buy_volume": 20763.3, "taker_buy_quote": 2462.80572}, {"ts": 1769383500000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 17266.0, "quote_volume": 2046.65761, "trades": 48, "taker_buy_volume": 8164.3, "taker_buy_quote": 967.80238}, {"ts": 1769383560000, "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1182, "volume": 149694.7, "quote_volume": 17727.85776, "trades": 118, "taker_buy_volume": 83099.8, "taker_buy_quote": 9841.58542}, {"ts": 1769383620000, "open": 0.1183, "high": 0.1184, "low": 0.1181, "close": 0.1181, "volume": 106155.4, "quote_volume": 12556.74917, "trades": 54, "taker_buy_volume": 38303.6, "taker_buy_quote": 4535.05127}, {"ts": 1769383680000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 1135.5, "quote_volume": 134.16615, "trades": 7, "taker_buy_volume": 636.0, "taker_buy_quote": 75.1752}, {"ts": 1769383740000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 851.5, "quote_volume": 100.60613, "trades": 10, "taker_buy_volume": 439.8, "taker_buy_quote": 51.98436}, {"ts": 1769383800000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 11939.6, "quote_volume": 1411.28859, "trades": 25, "taker_buy_volume": 11661.1, "taker_buy_quote": 1378.36989}, {"ts": 1769383860000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 12810.3, "quote_volume": 1516.60133, "trades": 11, "taker_buy_volume": 12715.9, "taker_buy_quote": 1505.43381}, {"ts": 1769383920000, "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1187, "volume": 68266.1, "quote_volume": 8102.06417, "trades": 62, "taker_buy_volume": 6506.0, "taker_buy_quote": 771.24842}, {"ts": 1769383980000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 41509.1, "quote_volume": 4922.97926, "trades": 23, "taker_buy_volume": 843.1, "taker_buy_quote": 99.99166}, {"ts": 1769384040000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 35686.5, "quote_volume": 4229.36203, "trades": 70, "taker_buy_volume": 10745.0, "taker_buy_quote": 1273.81282}, {"ts": 1769384100000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 48887.8, "quote_volume": 5791.31234, "trades": 68, "taker_buy_volume": 15660.9, "taker_buy_quote": 1856.20252}, {"ts": 1769384160000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 8985.1, "quote_volume": 1062.27569, "trades": 35, "taker_buy_volume": 3678.1, "taker_buy_quote": 434.79033}, {"ts": 1769384220000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 55928.5, "quote_volume": 6615.57854, "trades": 27, "taker_buy_volume": 1639.4, "taker_buy_quote": 193.94102}, {"ts": 1769384280000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 3785.9, "quote_volume": 447.50191, "trades": 19, "taker_buy_volume": 85.3, "taker_buy_quote": 10.09099}, {"ts": 1769384340000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 11081.4, "quote_volume": 1310.8423, "trades": 28, "taker_buy_volume": 3332.1, "taker_buy_quote": 394.10011}, {"ts": 1769384400000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 10262.0, "quote_volume": 1213.9946, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384460000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 2818.3, "quote_volume": 333.56597, "trades": 22, "taker_buy_volume": 2818.3, "taker_buy_quote": 333.56597}, {"ts": 1769384520000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 8537.5, "quote_volume": 1010.84, "trades": 25, "taker_buy_volume": 3807.8, "taker_buy_quote": 450.84352}, {"ts": 1769384580000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 29692.0, "quote_volume": 3519.03585, "trades": 64, "taker_buy_volume": 16563.2, "taker_buy_quote": 1962.87508}, {"ts": 1769384640000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 5502.5, "quote_volume": 652.04625, "trades": 11, "taker_buy_volume": 5502.5, "taker_buy_quote": 652.04625}, {"ts": 1769384700000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 15578.4, "quote_volume": 1848.20927, "trades": 39, "taker_buy_volume": 9319.6, "taker_buy_quote": 1105.49057}, {"ts": 1769384760000, "open": 0.1188, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 28181.6, "quote_volume": 3349.8653, "trades": 52, "taker_buy_volume": 8764.7, "taker_buy_quote": 1041.87013}, {"ts": 1769384820000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 34738.0, "quote_volume": 4132.21344, "trades": 65, "taker_buy_volume": 16092.5, "taker_buy_quote": 1914.35362}, {"ts": 1769384880000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 10595.4, "quote_volume": 1259.78446, "trades": 21, "taker_buy_volume": 7617.8, "taker_buy_quote": 905.75642}, {"ts": 1769384940000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 9911.5, "quote_volume": 1179.4685, "trades": 22, "taker_buy_volume": 5325.9, "taker_buy_quote": 633.7821}, {"ts": 1769385000000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 15610.2, "quote_volume": 1856.80408, "trades": 34, "taker_buy_volume": 2044.4, "taker_buy_quote": 243.47122}, {"ts": 1769385060000, "open": 0.1188, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 3074.0, "quote_volume": 365.52818, "trades": 15, "taker_buy_volume": 2435.7, "taker_buy_quote": 289.65146}, {"ts": 1769385120000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 49242.6, "quote_volume": 5858.777, "trades": 56, "taker_buy_volume": 22281.3, "taker_buy_quote": 2650.90863}, {"ts": 1769385180000, "open": 0.119, "high": 0.119, "low": 0.1187, "close": 0.1188, "volume": 27977.1, "quote_volume": 3324.04404, "trades": 55, "taker_buy_volume": 7036.9, "taker_buy_quote": 836.03236}, {"ts": 1769385240000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 20299.1, "quote_volume": 2409.51342, "trades": 30, "taker_buy_volume": 1268.2, "taker_buy_quote": 150.54559}, {"ts": 1769385300000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 52242.5, "quote_volume": 6196.06236, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385360000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 37583.9, "quote_volume": 4458.29922, "trades": 49, "taker_buy_volume": 16266.5, "taker_buy_quote": 1929.74859}, {"ts": 1769385420000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 67320.8, "quote_volume": 7988.13458, "trades": 68, "taker_buy_volume": 46202.8, "taker_buy_quote": 5482.80859}, {"ts": 1769385480000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 23736.1, "quote_volume": 2819.54264, "trades": 42, "taker_buy_volume": 13391.4, "taker_buy_quote": 1590.89832}, {"ts": 1769385540000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 17722.2, "quote_volume": 2103.62514, "trades": 25, "taker_buy_volume": 17722.2, "taker_buy_quote": 2103.62514}, {"ts": 1769385600000, "open": 0.1187, "high": 0.1187, "low": 0.1184, "close": 0.1184, "volume": 95227.0, "quote_volume": 11282.87862, "trades": 66, "taker_buy_volume": 11093.6, "taker_buy_quote": 1314.30199}, {"ts": 1769385660000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 49079.6, "quote_volume": 5806.54945, "trades": 32, "taker_buy_volume": 2045.7, "taker_buy_quote": 242.14919}, {"ts": 1769385720000, "open": 0.1182, "high": 0.1186, "low": 0.1182, "close": 0.1186, "volume": 16065.3, "quote_volume": 1902.35562, "trades": 44, "taker_buy_volume": 15896.0, "taker_buy_quote": 1882.34436}, {"ts": 1769385780000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 16743.9, "quote_volume": 1984.99366, "trades": 42, "taker_buy_volume": 12486.8, "taker_buy_quote": 1480.39564}, {"ts": 1769385840000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1183, "volume": 25212.5, "quote_volume": 2984.58346, "trades": 72, "taker_buy_volume": 5318.4, "taker_buy_quote": 629.69412}, {"ts": 1769385900000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 50573.9, "quote_volume": 5984.77319, "trades": 82, "taker_buy_volume": 35103.3, "taker_buy_quote": 4153.63508}, {"ts": 1769385960000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 30896.2, "quote_volume": 3657.22871, "trades": 45, "taker_buy_volume": 28149.2, "taker_buy_quote": 3332.25861}, {"ts": 1769386020000, "open": 0.1184, "high": 0.1184, "low": 0.118, "close": 0.118, "volume": 64996.7, "quote_volume": 7681.63426, "trades": 88, "taker_buy_volume": 9960.0, "taker_buy_quote": 1176.4282}, {"ts": 1769386080000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 53188.2, "quote_volume": 6281.49339, "trades": 68, "taker_buy_volume": 40418.1, "taker_buy_quote": 4773.37761}, {"ts": 1769386140000, "open": 0.1181, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 131580.1, "quote_volume": 15552.54514, "trades": 139, "taker_buy_volume": 48124.5, "taker_buy_quote": 5688.37038}, {"ts": 1769386200000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 26847.0, "quote_volume": 3175.93359, "trades": 19, "taker_buy_volume": 26181.9, "taker_buy_quote": 3097.31877}, {"ts": 1769386260000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 53576.6, "quote_volume": 6336.62725, "trades": 72, "taker_buy_volume": 27832.8, "taker_buy_quote": 3292.03602}, {"ts": 1769386320000, "open": 0.1182, "high": 0.1186, "low": 0.1182, "close": 0.1185, "volume": 88913.2, "quote_volume": 10538.60899, "trades": 86, "taker_buy_volume": 33502.0, "taker_buy_quote": 3966.84581}, {"ts": 1769386380000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 5207.0, "quote_volume": 617.5502, "trades": 17, "taker_buy_volume": 5033.1, "taker_buy_quote": 596.92566}, {"ts": 1769386440000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 1230.0, "quote_volume": 145.878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386500000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 43734.5, "quote_volume": 5182.70681, "trades": 42, "taker_buy_volume": 1507.4, "taker_buy_quote": 178.6331}, {"ts": 1769386560000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 75403.5, "quote_volume": 8942.88026, "trades": 127, "taker_buy_volume": 40460.5, "taker_buy_quote": 4798.82868}, {"ts": 1769386620000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 26177.3, "quote_volume": 3107.24551, "trades": 35, "taker_buy_volume": 3277.9, "taker_buy_quote": 389.08673}, {"ts": 1769386680000, "open": 0.1188, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 12483.8, "quote_volume": 1483.40262, "trades": 40, "taker_buy_volume": 9029.7, "taker_buy_quote": 1073.00405}, {"ts": 1769386740000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 230.0, "quote_volume": 27.35128, "trades": 2, "taker_buy_volume": 42.8, "taker_buy_quote": 5.0932}, {"ts": 1769386800000, "open": 0.119, "high": 0.1193, "low": 0.119, "close": 0.1192, "volume": 122338.5, "quote_volume": 14570.00199, "trades": 78, "taker_buy_volume": 101500.4, "taker_buy_quote": 12086.10047}, {"ts": 1769386860000, "open": 0.1193, "high": 0.1193, "low": 0.1188, "close": 0.1188, "volume": 32526.0, "quote_volume": 3875.59795, "trades": 78, "taker_buy_volume": 7187.5, "taker_buy_quote": 857.02523}, {"ts": 1769386920000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 82100.9, "quote_volume": 9761.53536, "trades": 48, "taker_buy_volume": 74558.4, "taker_buy_quote": 8864.99376}, {"ts": 1769386980000, "open": 0.1189, "high": 0.1192, "low": 0.1189, "close": 0.1192, "volume": 40130.0, "quote_volume": 4777.49157, "trades": 59, "taker_buy_volume": 18634.0, "taker_buy_quote": 2219.09279}, {"ts": 1769387040000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 269.0, "quote_volume": 32.0379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387100000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 61406.4, "quote_volume": 7319.64288, "trades": 85, "taker_buy_volume": 51465.4, "taker_buy_quote": 6134.67568}, {"ts": 1769387160000, "open": 0.1192, "high": 0.1192, "low": 0.1189, "close": 0.1189, "volume": 13895.1, "quote_volume": 1654.29036, "trades": 66, "taker_buy_volume": 92.3, "taker_buy_quote": 11.00216}, {"ts": 1769387220000, "open": 0.1189, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 25953.5, "quote_volume": 3083.49004, "trades": 34, "taker_buy_volume": 92.5, "taker_buy_quote": 10.989}, {"ts": 1769387280000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 52267.1, "quote_volume": 6204.28592, "trades": 65, "taker_buy_volume": 12763.8, "taker_buy_quote": 1515.53305}, {"ts": 1769387340000, "open": 0.1187, "high": 0.119, "low": 0.1187, "close": 0.119, "volume": 26422.2, "quote_volume": 3139.60057, "trades": 33, "taker_buy_volume": 26131.1, "taker_buy_quote": 3105.047}, {"ts": 1769387400000, "open": 0.1189, "high": 0.1191, "low": 0.1188, "close": 0.1191, "volume": 21248.0, "quote_volume": 2527.26181, "trades": 42, "taker_buy_volume": 13402.7, "taker_buy_quote": 1594.47459}, {"ts": 1769387460000, "open": 0.119, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 5341.6, "quote_volume": 635.05236, "trades": 25, "taker_buy_volume": 126.1, "taker_buy_quote": 14.99329}, {"ts": 1769387520000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 79571.4, "quote_volume": 9440.88052, "trades": 79, "taker_buy_volume": 29412.4, "taker_buy_quote": 3491.19209}, {"ts": 1769387580000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 3294.9, "quote_volume": 390.76378, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387640000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 8367.1, "quote_volume": 991.88035, "trades": 34, "taker_buy_volume": 5090.3, "taker_buy_quote": 603.57955}, {"ts": 1769387700000, "open": 0.1186, "high": 0.1188, "low": 0.1185, "close": 0.1188, "volume": 21722.2, "quote_volume": 2579.11334, "trades": 68, "taker_buy_volume": 19786.8, "taker_buy_quote": 2349.21566}, {"ts": 1769387760000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 21269.9, "quote_volume": 2525.18418, "trades": 66, "taker_buy_volume": 15573.5, "taker_buy_quote": 1849.0215}, {"ts": 1769387820000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 19457.9, "quote_volume": 2312.57433, "trades": 32, "taker_buy_volume": 11261.9, "taker_buy_quote": 1338.88953}, {"ts": 1769387880000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 8575.0, "quote_volume": 1018.68838, "trades": 23, "taker_buy_volume": 7274.1, "taker_buy_quote": 864.16308}, {"ts": 1769387940000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 9028.8, "quote_volume": 1072.62144, "trades": 16, "taker_buy_volume": 945.9, "taker_buy_quote": 112.37292}, {"ts": 1769388000000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 1072.0, "quote_volume": 127.36621, "trades": 5, "taker_buy_volume": 1072.0, "taker_buy_quote": 127.36621}, {"ts": 1769388060000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 11882.3, "quote_volume": 1411.82685, "trades": 31, "taker_buy_volume": 9563.0, "taker_buy_quote": 1136.3111}, {"ts": 1769388120000, "open": 0.1187, "high": 0.1187, "low": 0.1183, "close": 0.1184, "volume": 70729.2, "quote_volume": 8378.24303, "trades": 59, "taker_buy_volume": 19689.9, "taker_buy_quote": 2332.15604}, {"ts": 1769388180000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1183, "volume": 25366.2, "quote_volume": 3003.38438, "trades": 42, "taker_buy_volume": 5127.7, "taker_buy_quote": 607.50058}, {"ts": 1769388240000, "open": 0.1183, "high": 0.1184, "low": 0.1182, "close": 0.1182, "volume": 78486.6, "quote_volume": 9277.67788, "trades": 38, "taker_buy_volume": 2863.9, "taker_buy_quote": 338.69897}, {"ts": 1769388300000, "open": 0.1183, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 141770.2, "quote_volume": 16768.2143, "trades": 97, "taker_buy_volume": 109535.5, "taker_buy_quote": 12955.54609}, {"ts": 1769388360000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 15046.8, "quote_volume": 1778.53176, "trades": 30, "taker_buy_volume": 2993.6, "taker_buy_quote": 353.84352}, {"ts": 1769388420000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 16534.4, "quote_volume": 1955.39953, "trades": 36, "taker_buy_volume": 7308.9, "taker_buy_quote": 864.94543}, {"ts": 1769388480000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1187, "volume": 52441.5, "quote_volume": 6213.80154, "trades": 67, "taker_buy_volume": 35465.4, "taker_buy_quote": 4202.75705}, {"ts": 1769388540000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 9811.9, "quote_volume": 1163.93338, "trades": 28, "taker_buy_volume": 6074.0, "taker_buy_quote": 720.6277}, {"ts": 1769388600000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1188, "volume": 63707.8, "quote_volume": 7564.95435, "trades": 94, "taker_buy_volume": 28277.0, "taker_buy_quote": 3358.73818}, {"ts": 1769388660000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 51922.8, "quote_volume": 6174.35051, "trades": 40, "taker_buy_volume": 50591.6, "taker_buy_quote": 6015.94612}, {"ts": 1769388720000, "open": 0.119, "high": 0.1193, "low": 0.1189, "close": 0.1191, "volume": 154722.9, "quote_volume": 18424.29224, "trades": 168, "taker_buy_volume": 113165.4, "taker_buy_quote": 13476.56468}, {"ts": 1769388780000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 1926.6, "quote_volume": 229.45806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388840000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 17510.6, "quote_volume": 2084.62842, "trades": 37, "taker_buy_volume": 5505.8, "taker_buy_quote": 655.28486}, {"ts": 1769388900000, "open": 0.1189, "high": 0.1192, "low": 0.1189, "close": 0.1192, "volume": 7916.1, "quote_volume": 942.5266, "trades": 36, "taker_buy_volume": 6513.3, "taker_buy_quote": 775.61402}, {"ts": 1769388960000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 14612.7, "quote_volume": 1743.27262, "trades": 15, "taker_buy_volume": 14387.8, "taker_buy_quote": 1716.46454}, {"ts": 1769389020000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 44732.5, "quote_volume": 5340.84607, "trades": 49, "taker_buy_volume": 40303.1, "taker_buy_quote": 4812.22624}, {"ts": 1769389080000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 1163.0, "quote_volume": 138.82722, "trades": 7, "taker_buy_volume": 163.9, "taker_buy_quote": 19.56966}, {"ts": 1769389140000, "open": 0.1193, "high": 0.1196, "low": 0.1193, "close": 0.1195, "volume": 24106.9, "quote_volume": 2880.55388, "trades": 37, "taker_buy_volume": 22008.7, "taker_buy_quote": 2629.87825}, {"ts": 1769389200000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 54227.1, "quote_volume": 6475.88987, "trades": 79, "taker_buy_volume": 1159.0, "taker_buy_quote": 138.3846}, {"ts": 1769389260000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 41468.6, "quote_volume": 4953.60819, "trades": 58, "taker_buy_volume": 16043.4, "taker_buy_quote": 1917.07415}, {"ts": 1769389320000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 6723.7, "quote_volume": 804.15452, "trades": 37, "taker_buy_volume": 2580.0, "taker_buy_quote": 308.568}, {"ts": 1769389380000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 44856.2, "quote_volume": 5369.28714, "trades": 17, "taker_buy_volume": 44856.2, "taker_buy_quote": 5369.28714}, {"ts": 1769389440000, "open": 0.1197, "high": 0.1201, "low": 0.1197, "close": 0.1201, "volume": 80087.0, "quote_volume": 9611.58646, "trades": 94, "taker_buy_volume": 61254.4, "taker_buy_quote": 7350.29501}, {"ts": 1769389500000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 219408.1, "quote_volume": 26379.79348, "trades": 96, "taker_buy_volume": 96523.2, "taker_buy_quote": 11602.92359}, {"ts": 1769389560000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 146618.9, "quote_volume": 17662.55064, "trades": 94, "taker_buy_volume": 79775.1, "taker_buy_quote": 9608.00242}, {"ts": 1769389620000, "open": 0.1206, "high": 0.121, "low": 0.1206, "close": 0.121, "volume": 157838.7, "quote_volume": 19059.37286, "trades": 110, "taker_buy_volume": 133501.8, "taker_buy_quote": 16119.1684}, {"ts": 1769389680000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 9786.1, "quote_volume": 1184.12635, "trades": 19, "taker_buy_volume": 82.5, "taker_buy_quote": 9.99075}, {"ts": 1769389740000, "open": 0.121, "high": 0.1213, "low": 0.121, "close": 0.1212, "volume": 124017.2, "quote_volume": 15023.38964, "trades": 80, "taker_buy_volume": 115295.0, "taker_buy_quote": 13966.61266}, {"ts": 1769389800000, "open": 0.1212, "high": 0.1216, "low": 0.1212, "close": 0.1216, "volume": 182604.9, "quote_volume": 22164.59585, "trades": 182, "taker_buy_volume": 130171.3, "taker_buy_quote": 15804.03505}, {"ts": 1769389860000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 89129.8, "quote_volume": 10834.22301, "trades": 99, "taker_buy_volume": 64538.5, "taker_buy_quote": 7845.59721}, {"ts": 1769389920000, "open": 0.1217, "high": 0.1222, "low": 0.1217, "close": 0.122, "volume": 392474.8, "quote_volume": 47855.56268, "trades": 283, "taker_buy_volume": 248799.5, "taker_buy_quote": 30333.68534}, {"ts": 1769389980000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 13405.3, "quote_volume": 1636.75363, "trades": 42, "taker_buy_volume": 2106.4, "taker_buy_quote": 257.1997}, {"ts": 1769390040000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 28083.0, "quote_volume": 3422.95112, "trades": 64, "taker_buy_volume": 15052.3, "taker_buy_quote": 1834.87537}, {"ts": 1769390100000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 78156.2, "quote_volume": 9531.29974, "trades": 54, "taker_buy_volume": 67412.9, "taker_buy_quote": 8220.74678}, {"ts": 1769390160000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 170841.8, "quote_volume": 20831.52073, "trades": 149, "taker_buy_volume": 81966.8, "taker_buy_quote": 9995.86866}, {"ts": 1769390220000, "open": 0.122, "high": 0.122, "low": 0.1217, "close": 0.1219, "volume": 311142.3, "quote_volume": 37912.14287, "trades": 316, "taker_buy_volume": 110670.9, "taker_buy_quote": 13491.94843}, {"ts": 1769390280000, "open": 0.1219, "high": 0.1219, "low": 0.1211, "close": 0.1212, "volume": 301764.4, "quote_volume": 36619.28562, "trades": 207, "taker_buy_volume": 39224.3, "taker_buy_quote": 4755.02557}, {"ts": 1769390340000, "open": 0.1211, "high": 0.1213, "low": 0.121, "close": 0.1212, "volume": 183680.2, "quote_volume": 22247.2177, "trades": 139, "taker_buy_volume": 115208.6, "taker_buy_quote": 13958.72236}, {"ts": 1769390400000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 86174.3, "quote_volume": 10439.29111, "trades": 80, "taker_buy_volume": 7119.3, "taker_buy_quote": 862.85916}, {"ts": 1769390460000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 110354.7, "quote_volume": 13368.24206, "trades": 156, "taker_buy_volume": 53939.2, "taker_buy_quote": 6535.05317}, {"ts": 1769390520000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1214, "volume": 83776.2, "quote_volume": 10161.97233, "trades": 130, "taker_buy_volume": 71976.8, "taker_buy_quote": 8731.45427}, {"ts": 1769390580000, "open": 0.1214, "high": 0.1216, "low": 0.1213, "close": 0.1215, "volume": 125661.9, "quote_volume": 15264.70982, "trades": 137, "taker_buy_volume": 91792.3, "taker_buy_quote": 11151.6606}, {"ts": 1769390640000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 44716.3, "quote_volume": 5426.15789, "trades": 74, "taker_buy_volume": 29759.8, "taker_buy_quote": 3611.44762}, {"ts": 1769390700000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 14435.5, "quote_volume": 1750.71232, "trades": 34, "taker_buy_volume": 1204.9, "taker_buy_quote": 146.16343}, {"ts": 1769390760000, "open": 0.1213, "high": 0.1213, "low": 0.1209, "close": 0.121, "volume": 90402.7, "quote_volume": 10935.22272, "trades": 107, "taker_buy_volume": 9118.9, "taker_buy_quote": 1104.67191}, {"ts": 1769390820000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 108064.3, "quote_volume": 13054.73339, "trades": 74, "taker_buy_volume": 34637.5, "taker_buy_quote": 4184.21827}, {"ts": 1769390880000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 14606.4, "quote_volume": 1764.77538, "trades": 53, "taker_buy_volume": 3547.8, "taker_buy_quote": 428.85436}, {"ts": 1769390940000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 8452.6, "quote_volume": 1021.91934, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391000000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 39464.7, "quote_volume": 4771.28223, "trades": 44, "taker_buy_volume": 18616.9, "taker_buy_quote": 2250.78321}, {"ts": 1769391060000, "open": 0.121, "high": 0.1212, "low": 0.1209, "close": 0.1212, "volume": 61589.3, "quote_volume": 7458.97863, "trades": 80, "taker_buy_volume": 46378.0, "taker_buy_quote": 5616.56194}, {"ts": 1769391120000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 28572.5, "quote_volume": 3462.49678, "trades": 103, "taker_buy_volume": 11947.0, "taker_buy_quote": 1447.72214}, {"ts": 1769391180000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1213, "volume": 11714.1, "quote_volume": 1419.77763, "trades": 57, "taker_buy_volume": 6824.3, "taker_buy_quote": 827.00881}, {"ts": 1769391240000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 14937.3, "quote_volume": 1810.14508, "trades": 33, "taker_buy_volume": 12223.1, "taker_buy_quote": 1481.30667}, {"ts": 1769391300000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 64382.0, "quote_volume": 7814.67955, "trades": 94, "taker_buy_volume": 58484.1, "taker_buy_quote": 7098.53844}, {"ts": 1769391360000, "open": 0.1214, "high": 0.1215, "low": 0.1212, "close": 0.1215, "volume": 177466.0, "quote_volume": 21543.25246, "trades": 171, "taker_buy_volume": 131908.0, "taker_buy_quote": 16011.8531}, {"ts": 1769391420000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 31208.1, "quote_volume": 3787.83853, "trades": 75, "taker_buy_volume": 3870.1, "taker_buy_quote": 469.40332}, {"ts": 1769391480000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 45904.8, "quote_volume": 5563.08624, "trades": 63, "taker_buy_volume": 11967.6, "taker_buy_quote": 1450.47312}, {"ts": 1769391540000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 7638.7, "quote_volume": 925.08457, "trades": 30, "taker_buy_volume": 4817.1, "taker_buy_quote": 583.40809}, {"ts": 1769391600000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 29006.9, "quote_volume": 3515.11509, "trades": 48, "taker_buy_volume": 7244.5, "taker_buy_quote": 877.88081}, {"ts": 1769391660000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 45847.7, "quote_volume": 5553.339, "trades": 88, "taker_buy_volume": 8846.1, "taker_buy_quote": 1071.81346}, {"ts": 1769391720000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 21358.7, "quote_volume": 2587.48277, "trades": 38, "taker_buy_volume": 14164.9, "taker_buy_quote": 1716.0861}, {"ts": 1769391780000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 48395.3, "quote_volume": 5857.15865, "trades": 76, "taker_buy_volume": 5466.5, "taker_buy_quote": 661.99862}, {"ts": 1769391840000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 4487.2, "quote_volume": 544.27413, "trades": 19, "taker_buy_volume": 3620.8, "taker_buy_quote": 439.184}, {"ts": 1769391900000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 17292.0, "quote_volume": 2097.50225, "trades": 82, "taker_buy_volume": 4397.3, "taker_buy_quote": 533.69741}, {"ts": 1769391960000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 60750.1, "quote_volume": 7369.47855, "trades": 97, "taker_buy_volume": 13307.4, "taker_buy_quote": 1614.34404}, {"ts": 1769392020000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1500.0, "quote_volume": 181.8, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392080000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 6116.6, "quote_volume": 741.88378, "trades": 36, "taker_buy_volume": 3363.5, "taker_buy_quote": 407.99255}, {"ts": 1769392140000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 1436.3, "quote_volume": 174.16065, "trades": 9, "taker_buy_volume": 810.9, "taker_buy_quote": 98.36217}, {"ts": 1769392200000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 7022.5, "quote_volume": 850.79556, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392260000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 17396.5, "quote_volume": 2105.09957, "trades": 32, "taker_buy_volume": 11529.8, "taker_buy_quote": 1395.22887}, {"ts": 1769392320000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 16672.1, "quote_volume": 2020.60078, "trades": 26, "taker_buy_volume": 10244.7, "taker_buy_quote": 1241.65764}, {"ts": 1769392380000, "open": 0.1212, "high": 0.1216, "low": 0.1212, "close": 0.1215, "volume": 69687.8, "quote_volume": 8469.39474, "trades": 84, "taker_buy_volume": 54802.9, "taker_buy_quote": 6660.64361}, {"ts": 1769392440000, "open": 0.1215, "high": 0.1215, "low": 0.121, "close": 0.121, "volume": 169169.1, "quote_volume": 20489.01206, "trades": 149, "taker_buy_volume": 28806.3, "taker_buy_quote": 3486.82245}, {"ts": 1769392500000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 22354.3, "quote_volume": 2708.88338, "trades": 40, "taker_buy_volume": 21726.1, "taker_buy_quote": 2632.74214}, {"ts": 1769392560000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 103181.8, "quote_volume": 12531.0154, "trades": 83, "taker_buy_volume": 25545.4, "taker_buy_quote": 3102.32847}, {"ts": 1769392620000, "open": 0.1215, "high": 0.1215, "low": 0.1211, "close": 0.1211, "volume": 84202.3, "quote_volume": 10206.41705, "trades": 95, "taker_buy_volume": 97.4, "taker_buy_quote": 11.8341}, {"ts": 1769392680000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 17232.4, "quote_volume": 2086.41696, "trades": 18, "taker_buy_volume": 8616.2, "taker_buy_quote": 1043.42182}, {"ts": 1769392740000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1214, "volume": 119585.6, "quote_volume": 14497.47683, "trades": 85, "taker_buy_volume": 97134.3, "taker_buy_quote": 11778.14386}, {"ts": 1769392800000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 22503.2, "quote_volume": 2732.02143, "trades": 29, "taker_buy_volume": 5891.7, "taker_buy_quote": 715.40052}, {"ts": 1769392860000, "open": 0.1213, "high": 0.1213, "low": 0.121, "close": 0.121, "volume": 77243.0, "quote_volume": 9358.1819, "trades": 132, "taker_buy_volume": 15501.9, "taker_buy_quote": 1876.61443}, {"ts": 1769392920000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 7042.9, "quote_volume": 851.09664, "trades": 19, "taker_buy_volume": 1137.5, "taker_buy_quote": 137.59615}, {"ts": 1769392980000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 20299.8, "quote_volume": 2454.23675, "trades": 25, "taker_buy_volume": 17359.5, "taker_buy_quote": 2098.76355}, {"ts": 1769393040000, "open": 0.1209, "high": 0.121, "low": 0.1205, "close": 0.1205, "volume": 244963.3, "quote_volume": 29574.28098, "trades": 165, "taker_buy_volume": 41571.2, "taker_buy_quote": 5019.75484}, {"ts": 1769393100000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 106007.0, "quote_volume": 12772.81006, "trades": 98, "taker_buy_volume": 52181.0, "taker_buy_quote": 6289.86095}, {"ts": 1769393160000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 18791.1, "quote_volume": 2266.09922, "trades": 25, "taker_buy_volume": 11969.8, "taker_buy_quote": 1443.55788}, {"ts": 1769393220000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 4471.3, "quote_volume": 539.23878, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393280000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 11189.1, "quote_volume": 1348.29321, "trades": 29, "taker_buy_volume": 8404.9, "taker_buy_quote": 1012.79711}, {"ts": 1769393340000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 7209.8, "quote_volume": 869.49277, "trades": 17, "taker_buy_volume": 7118.7, "taker_buy_quote": 858.51522}, {"ts": 1769393400000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 25198.8, "quote_volume": 3040.36286, "trades": 52, "taker_buy_volume": 12070.7, "taker_buy_quote": 1456.77975}, {"ts": 1769393460000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 19682.8, "quote_volume": 2372.20596, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393520000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 20333.1, "quote_volume": 2450.13855, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393580000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 34651.7, "quote_volume": 4175.82747, "trades": 41, "taker_buy_volume": 33164.5, "taker_buy_quote": 3996.61987}, {"ts": 1769393640000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 34570.8, "quote_volume": 4166.65905, "trades": 42, "taker_buy_volume": 3055.6, "taker_buy_quote": 368.50536}, {"ts": 1769393700000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 50236.1, "quote_volume": 6043.65441, "trades": 34, "taker_buy_volume": 546.2, "taker_buy_quote": 65.74938}, {"ts": 1769393760000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 29441.2, "quote_volume": 3543.63334, "trades": 38, "taker_buy_volume": 23619.5, "taker_buy_quote": 2842.79324}, {"ts": 1769393820000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 20874.4, "quote_volume": 2510.00321, "trades": 47, "taker_buy_volume": 2778.3, "taker_buy_quote": 334.22949}, {"ts": 1769393880000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 14899.0, "quote_volume": 1790.88472, "trades": 44, "taker_buy_volume": 8682.9, "taker_buy_quote": 1043.7095}, {"ts": 1769393940000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 6079.2, "quote_volume": 730.75703, "trades": 13, "taker_buy_volume": 5620.5, "taker_buy_quote": 675.62129}, {"ts": 1769394000000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 32632.6, "quote_volume": 3928.85278, "trades": 45, "taker_buy_volume": 31819.2, "taker_buy_quote": 3830.91942}, {"ts": 1769394060000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 100.1, "quote_volume": 12.06706, "trades": 3, "taker_buy_volume": 50.1, "taker_buy_quote": 6.04206}, {"ts": 1769394120000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 72386.5, "quote_volume": 8741.87596, "trades": 68, "taker_buy_volume": 64338.7, "taker_buy_quote": 7770.00401}, {"ts": 1769394180000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 23824.3, "quote_volume": 2878.31725, "trades": 49, "taker_buy_volume": 18898.7, "taker_buy_quote": 2283.31386}, {"ts": 1769394240000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 25549.4, "quote_volume": 3083.55803, "trades": 35, "taker_buy_volume": 2374.2, "taker_buy_quote": 286.52449}, {"ts": 1769394300000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 156.4, "quote_volume": 18.86184, "trades": 2, "taker_buy_volume": 156.4, "taker_buy_quote": 18.86184}, {"ts": 1769394360000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 104239.9, "quote_volume": 12571.33194, "trades": 42, "taker_buy_volume": 92456.2, "taker_buy_quote": 11150.21772}, {"ts": 1769394420000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 10658.9, "quote_volume": 1287.06929, "trades": 21, "taker_buy_volume": 10658.9, "taker_buy_quote": 1287.06929}, {"ts": 1769394480000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 162492.9, "quote_volume": 19645.51504, "trades": 95, "taker_buy_volume": 68550.4, "taker_buy_quote": 8292.53361}, {"ts": 1769394540000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 20994.3, "quote_volume": 2538.27367, "trades": 23, "taker_buy_volume": 6091.2, "taker_buy_quote": 736.48888}, {"ts": 1769394600000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 54118.6, "quote_volume": 6535.19998, "trades": 59, "taker_buy_volume": 646.4, "taker_buy_quote": 78.14116}, {"ts": 1769394660000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 53771.8, "quote_volume": 6493.69338, "trades": 69, "taker_buy_volume": 23929.2, "taker_buy_quote": 2889.69595}, {"ts": 1769394720000, "open": 0.1209, "high": 0.121, "low": 0.1207, "close": 0.1207, "volume": 15834.6, "quote_volume": 1913.51692, "trades": 35, "taker_buy_volume": 5266.1, "taker_buy_quote": 636.68058}, {"ts": 1769394780000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 9257.6, "quote_volume": 1116.46656, "trades": 30, "taker_buy_volume": 5535.3, "taker_buy_quote": 667.55718}, {"ts": 1769394840000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 5360.1, "quote_volume": 646.42398, "trades": 9, "taker_buy_volume": 5269.0, "taker_buy_quote": 635.44643}, {"ts": 1769394900000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 19165.3, "quote_volume": 2311.28841, "trades": 25, "taker_buy_volume": 9061.4, "taker_buy_quote": 1092.80985}, {"ts": 1769394960000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 2506.1, "quote_volume": 302.24399, "trades": 11, "taker_buy_volume": 83.3, "taker_buy_quote": 10.05431}, {"ts": 1769395020000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 17176.3, "quote_volume": 2071.45814, "trades": 15, "taker_buy_volume": 7938.8, "taker_buy_quote": 957.42591}, {"ts": 1769395080000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 14654.1, "quote_volume": 1765.81906, "trades": 35, "taker_buy_volume": 5717.0, "taker_buy_quote": 688.90762}, {"ts": 1769395140000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 12119.4, "quote_volume": 1459.8881, "trades": 26, "taker_buy_volume": 7073.7, "taker_buy_quote": 852.38085}, {"ts": 1769395200000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 15597.8, "quote_volume": 1880.4089, "trades": 14, "taker_buy_volume": 8740.0, "taker_buy_quote": 1054.044}, {"ts": 1769395260000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 1785.5, "quote_volume": 215.16187, "trades": 7, "taker_buy_volume": 91.2, "taker_buy_quote": 10.99872}, {"ts": 1769395320000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 84.0, "quote_volume": 10.1304, "trades": 1, "taker_buy_volume": 84.0, "taker_buy_quote": 10.1304}, {"ts": 1769395380000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 32740.8, "quote_volume": 3943.00302, "trades": 55, "taker_buy_volume": 8425.4, "taker_buy_quote": 1014.45962}, {"ts": 1769395440000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 20160.8, "quote_volume": 2427.36032, "trades": 21, "taker_buy_volume": 5086.2, "taker_buy_quote": 612.37848}, {"ts": 1769395500000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 112494.1, "quote_volume": 13535.58347, "trades": 118, "taker_buy_volume": 20841.9, "taker_buy_quote": 2508.40597}, {"ts": 1769395560000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 2995.6, "quote_volume": 360.67024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395620000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 7210.9, "quote_volume": 868.19236, "trades": 12, "taker_buy_volume": 5299.2, "taker_buy_quote": 638.02368}, {"ts": 1769395680000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 17744.7, "quote_volume": 2138.8388, "trades": 30, "taker_buy_volume": 15587.4, "taker_buy_quote": 1878.88415}, {"ts": 1769395740000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 5483.3, "quote_volume": 660.73765, "trades": 8, "taker_buy_volume": 5483.3, "taker_buy_quote": 660.73765}, {"ts": 1769395800000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 24485.9, "quote_volume": 2952.99954, "trades": 30, "taker_buy_volume": 12446.8, "taker_buy_quote": 1501.08408}, {"ts": 1769395860000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 4253.2, "quote_volume": 512.5106, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395920000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395980000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 14775.1, "quote_volume": 1778.32324, "trades": 28, "taker_buy_volume": 839.5, "taker_buy_quote": 100.99185}, {"ts": 1769396040000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 37996.3, "quote_volume": 4571.00445, "trades": 45, "taker_buy_volume": 35298.9, "taker_buy_quote": 4246.59056}, {"ts": 1769396100000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 28344.9, "quote_volume": 3409.24183, "trades": 39, "taker_buy_volume": 15585.7, "taker_buy_quote": 1874.95971}, {"ts": 1769396160000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396220000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 59323.0, "quote_volume": 7130.6246, "trades": 32, "taker_buy_volume": 6223.5, "taker_buy_quote": 748.0647}, {"ts": 1769396280000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 45652.2, "quote_volume": 5490.15126, "trades": 29, "taker_buy_volume": 37936.6, "taker_buy_quote": 4562.88062}, {"ts": 1769396340000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 51170.2, "quote_volume": 6158.23356, "trades": 37, "taker_buy_volume": 39787.5, "taker_buy_quote": 4788.89475}, {"ts": 1769396400000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 32844.1, "quote_volume": 3956.52218, "trades": 38, "taker_buy_volume": 24921.3, "taker_buy_quote": 3001.82478}, {"ts": 1769396460000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 72306.4, "quote_volume": 8716.91844, "trades": 60, "taker_buy_volume": 54617.5, "taker_buy_quote": 6585.40599}, {"ts": 1769396520000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 44150.0, "quote_volume": 5324.1286, "trades": 25, "taker_buy_volume": 268.7, "taker_buy_quote": 32.37835}, {"ts": 1769396580000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 42629.2, "quote_volume": 5137.58254, "trades": 34, "taker_buy_volume": 42374.2, "taker_buy_quote": 5106.88054}, {"ts": 1769396640000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 56002.4, "quote_volume": 6764.43772, "trades": 47, "taker_buy_volume": 55783.7, "taker_buy_quote": 6738.03151}, {"ts": 1769396700000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 13259.2, "quote_volume": 1603.03728, "trades": 21, "taker_buy_volume": 7979.4, "taker_buy_quote": 964.70946}, {"ts": 1769396760000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 19875.7, "quote_volume": 2400.856, "trades": 33, "taker_buy_volume": 16925.3, "taker_buy_quote": 2044.57624}, {"ts": 1769396820000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 12487.7, "quote_volume": 1507.14919, "trades": 30, "taker_buy_volume": 4677.6, "taker_buy_quote": 564.58632}, {"ts": 1769396880000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1209, "volume": 74152.2, "quote_volume": 8955.8897, "trades": 48, "taker_buy_volume": 65859.8, "taker_buy_quote": 7954.16778}, {"ts": 1769396940000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 8929.2, "quote_volume": 1078.64736, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397000000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 7738.7, "quote_volume": 933.68963, "trades": 26, "taker_buy_volume": 430.8, "taker_buy_quote": 51.99756}, {"ts": 1769397060000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 25747.7, "quote_volume": 3100.33908, "trades": 40, "taker_buy_volume": 11828.4, "taker_buy_quote": 1424.14928}, {"ts": 1769397120000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397180000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 9432.2, "quote_volume": 1135.69013, "trades": 17, "taker_buy_volume": 805.4, "taker_buy_quote": 97.02341}, {"ts": 1769397240000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 56402.1, "quote_volume": 6790.81284, "trades": 32, "taker_buy_volume": 39235.6, "taker_buy_quote": 4723.96624}, {"ts": 1769397300000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 77266.2, "quote_volume": 9298.595, "trades": 72, "taker_buy_volume": 61470.3, "taker_buy_quote": 7397.72929}, {"ts": 1769397360000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 34824.8, "quote_volume": 4188.98343, "trades": 26, "taker_buy_volume": 6056.6, "taker_buy_quote": 728.38058}, {"ts": 1769397420000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 18180.2, "quote_volume": 2185.25159, "trades": 10, "taker_buy_volume": 18095.7, "taker_buy_quote": 2175.10314}, {"ts": 1769397480000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 103057.7, "quote_volume": 12376.23581, "trades": 62, "taker_buy_volume": 35611.1, "taker_buy_quote": 4276.90226}, {"ts": 1769397540000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 25398.9, "quote_volume": 3048.15534, "trades": 35, "taker_buy_volume": 8186.2, "taker_buy_quote": 983.16262}, {"ts": 1769397600000, "open": 0.12, "high": 0.12, "low": 0.1197, "close": 0.1198, "volume": 76842.6, "quote_volume": 9209.30119, "trades": 90, "taker_buy_volume": 65460.3, "taker_buy_quote": 7844.89372}, {"ts": 1769397660000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 73719.7, "quote_volume": 8830.41712, "trades": 43, "taker_buy_volume": 20304.3, "taker_buy_quote": 2432.29443}, {"ts": 1769397720000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 78753.8, "quote_volume": 9431.49912, "trades": 64, "taker_buy_volume": 37977.9, "taker_buy_quote": 4549.75242}, {"ts": 1769397780000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 348671.0, "quote_volume": 41689.11705, "trades": 197, "taker_buy_volume": 190486.1, "taker_buy_quote": 22776.3953}, {"ts": 1769397840000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 15917.2, "quote_volume": 1901.15955, "trades": 57, "taker_buy_volume": 7624.6, "taker_buy_quote": 910.76084}, {"ts": 1769397900000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 20765.3, "quote_volume": 2478.8654, "trades": 26, "taker_buy_volume": 148.0, "taker_buy_quote": 17.6712}, {"ts": 1769397960000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 3773.6, "quote_volume": 450.23738, "trades": 4, "taker_buy_volume": 469.0, "taker_buy_quote": 55.9986}, {"ts": 1769398020000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 12391.7, "quote_volume": 1478.37629, "trades": 29, "taker_buy_volume": 464.8, "taker_buy_quote": 55.49712}, {"ts": 1769398080000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 29053.4, "quote_volume": 3466.58934, "trades": 49, "taker_buy_volume": 27466.6, "taker_buy_quote": 3277.12542}, {"ts": 1769398140000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 10568.6, "quote_volume": 1261.92495, "trades": 21, "taker_buy_volume": 341.1, "taker_buy_quote": 40.76145}, {"ts": 1769398200000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 17170.4, "quote_volume": 2050.17131, "trades": 28, "taker_buy_volume": 8163.4, "taker_buy_quote": 974.73551}, {"ts": 1769398260000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 20664.6, "quote_volume": 2467.32604, "trades": 44, "taker_buy_volume": 11316.7, "taker_buy_quote": 1351.21398}, {"ts": 1769398320000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 46.5, "quote_volume": 5.5521, "trades": 2, "taker_buy_volume": 46.5, "taker_buy_quote": 5.5521}, {"ts": 1769398380000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 159679.8, "quote_volume": 19024.95794, "trades": 95, "taker_buy_volume": 25498.9, "taker_buy_quote": 3036.96093}, {"ts": 1769398440000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 29130.7, "quote_volume": 3464.22642, "trades": 30, "taker_buy_volume": 755.6, "taker_buy_quote": 89.9164}, {"ts": 1769398500000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 84.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 84.0, "taker_buy_quote": 9.996}, {"ts": 1769398560000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 102945.8, "quote_volume": 12240.25562, "trades": 43, "taker_buy_volume": 46401.6, "taker_buy_quote": 5517.15024}, {"ts": 1769398620000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 261.7, "quote_volume": 31.1381, "trades": 3, "taker_buy_volume": 219.7, "taker_buy_quote": 26.1443}, {"ts": 1769398680000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 18888.3, "quote_volume": 2245.82938, "trades": 9, "taker_buy_volume": 105.1, "taker_buy_quote": 12.5069}, {"ts": 1769398740000, "open": 0.1189, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 95062.3, "quote_volume": 11286.25871, "trades": 64, "taker_buy_volume": 50173.4, "taker_buy_quote": 5955.58258}, {"ts": 1769398800000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 81943.0, "quote_volume": 9731.76463, "trades": 48, "taker_buy_volume": 76313.1, "taker_buy_quote": 9062.94259}, {"ts": 1769398860000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 13171.5, "quote_volume": 1564.59511, "trades": 22, "taker_buy_volume": 439.4, "taker_buy_quote": 52.20072}, {"ts": 1769398920000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 70227.3, "quote_volume": 8343.88067, "trades": 38, "taker_buy_volume": 45117.1, "taker_buy_quote": 5360.78891}, {"ts": 1769398980000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 55884.5, "quote_volume": 6632.10118, "trades": 34, "taker_buy_volume": 11839.2, "taker_buy_quote": 1405.37492}, {"ts": 1769399040000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 7278.8, "quote_volume": 864.71211, "trades": 9, "taker_buy_volume": 7185.5, "taker_buy_quote": 853.6374}, {"ts": 1769399100000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 62051.0, "quote_volume": 7371.6588, "trades": 50, "taker_buy_volume": 55186.9, "taker_buy_quote": 6556.20372}, {"ts": 1769399160000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 60903.9, "quote_volume": 7235.13154, "trades": 63, "taker_buy_volume": 47387.9, "taker_buy_quote": 5629.69177}, {"ts": 1769399220000, "open": 0.1187, "high": 0.1187, "low": 0.1184, "close": 0.1185, "volume": 63728.6, "quote_volume": 7553.61146, "trades": 99, "taker_buy_volume": 20959.3, "taker_buy_quote": 2484.06967}, {"ts": 1769399280000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 89039.6, "quote_volume": 10560.09656, "trades": 51, "taker_buy_volume": 70951.4, "taker_buy_quote": 8414.83604}, {"ts": 1769399340000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 6773.2, "quote_volume": 803.30152, "trades": 15, "taker_buy_volume": 1120.3, "taker_buy_quote": 132.86758}, {"ts": 1769399400000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 26315.0, "quote_volume": 3123.47262, "trades": 58, "taker_buy_volume": 20384.9, "taker_buy_quote": 2419.58403}, {"ts": 1769399460000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 5605.1, "quote_volume": 665.27496, "trades": 14, "taker_buy_volume": 5101.0, "taker_buy_quote": 605.4887}, {"ts": 1769399520000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 35805.3, "quote_volume": 4249.69727, "trades": 16, "taker_buy_volume": 536.8, "taker_buy_quote": 63.71816}, {"ts": 1769399580000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 98915.7, "quote_volume": 11731.40202, "trades": 47, "taker_buy_volume": 33471.1, "taker_buy_quote": 3969.67246}, {"ts": 1769399640000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 15621.6, "quote_volume": 1852.72703, "trades": 15, "taker_buy_volume": 52.7, "taker_buy_quote": 6.25549}, {"ts": 1769399700000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 26217.0, "quote_volume": 3106.7145, "trades": 34, "taker_buy_volume": 2569.0, "taker_buy_quote": 304.4265}, {"ts": 1769399760000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 146882.8, "quote_volume": 17395.44642, "trades": 75, "taker_buy_volume": 60672.1, "taker_buy_quote": 7186.89471}, {"ts": 1769399820000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 62921.3, "quote_volume": 7457.84094, "trades": 58, "taker_buy_volume": 39772.8, "taker_buy_quote": 4714.7304}, {"ts": 1769399880000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 51974.5, "quote_volume": 6158.99089, "trades": 40, "taker_buy_volume": 44693.2, "taker_buy_quote": 5296.15684}, {"ts": 1769399940000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 99708.9, "quote_volume": 11836.10289, "trades": 71, "taker_buy_volume": 91860.5, "taker_buy_quote": 10903.71297}, {"ts": 1769400000000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 2767.3, "quote_volume": 328.76364, "trades": 15, "taker_buy_volume": 1924.2, "taker_buy_quote": 228.60336}, {"ts": 1769400060000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 90080.8, "quote_volume": 10713.76608, "trades": 55, "taker_buy_volume": 67690.9, "taker_buy_quote": 8049.37218}, {"ts": 1769400120000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 30654.2, "quote_volume": 3647.72923, "trades": 63, "taker_buy_volume": 10804.8, "taker_buy_quote": 1285.85516}, {"ts": 1769400180000, "open": 0.119, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 38367.5, "quote_volume": 4559.43181, "trades": 47, "taker_buy_volume": 2798.1, "taker_buy_quote": 332.72934}, {"ts": 1769400240000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 1472.7, "quote_volume": 174.95676, "trades": 12, "taker_buy_volume": 1291.1, "taker_buy_quote": 153.38268}, {"ts": 1769400300000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 2568.3, "quote_volume": 305.37087, "trades": 8, "taker_buy_volume": 2568.3, "taker_buy_quote": 305.37087}, {"ts": 1769400360000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 16634.0, "quote_volume": 1977.81011, "trades": 26, "taker_buy_volume": 1658.4, "taker_buy_quote": 197.21127}, {"ts": 1769400420000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 56215.7, "quote_volume": 6681.85784, "trades": 92, "taker_buy_volume": 18157.6, "taker_buy_quote": 2159.07613}, {"ts": 1769400480000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 26531.9, "quote_volume": 3154.66812, "trades": 27, "taker_buy_volume": 22585.9, "taker_buy_quote": 2685.48872}, {"ts": 1769400540000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 25185.8, "quote_volume": 2996.64965, "trades": 32, "taker_buy_volume": 2327.8, "taker_buy_quote": 277.0082}, {"ts": 1769400600000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 65061.5, "quote_volume": 7747.2813, "trades": 53, "taker_buy_volume": 50609.9, "taker_buy_quote": 6026.66516}, {"ts": 1769400660000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 5123.6, "quote_volume": 610.22076, "trades": 7, "taker_buy_volume": 1239.5, "taker_buy_quote": 147.62445}, {"ts": 1769400720000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 14767.2, "quote_volume": 1758.77352, "trades": 17, "taker_buy_volume": 1093.7, "taker_buy_quote": 130.25967}, {"ts": 1769400780000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 111920.3, "quote_volume": 13339.5122, "trades": 62, "taker_buy_volume": 104991.2, "taker_buy_quote": 12514.23726}, {"ts": 1769400840000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 17961.7, "quote_volume": 2141.03464, "trades": 22, "taker_buy_volume": 5102.1, "taker_buy_quote": 608.17032}, {"ts": 1769400900000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 598.2, "quote_volume": 71.2851, "trades": 8, "taker_buy_volume": 394.8, "taker_buy_quote": 47.06016}, {"ts": 1769400960000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 8858.5, "quote_volume": 1055.60557, "trades": 10, "taker_buy_volume": 5309.2, "taker_buy_quote": 632.85664}, {"ts": 1769401020000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 42448.8, "quote_volume": 5056.39452, "trades": 35, "taker_buy_volume": 11050.3, "taker_buy_quote": 1316.09073}, {"ts": 1769401080000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 8013.6, "quote_volume": 954.38534, "trades": 18, "taker_buy_volume": 1697.4, "taker_buy_quote": 202.16034}, {"ts": 1769401140000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 130866.8, "quote_volume": 15576.18721, "trades": 82, "taker_buy_volume": 51755.4, "taker_buy_quote": 6160.13657}, {"ts": 1769401200000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 11820.8, "quote_volume": 1409.75535, "trades": 36, "taker_buy_volume": 8490.6, "taker_buy_quote": 1012.46249}, {"ts": 1769401260000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 10299.6, "quote_volume": 1229.91894, "trades": 38, "taker_buy_volume": 9931.7, "taker_buy_quote": 1186.00089}, {"ts": 1769401320000, "open": 0.1196, "high": 0.1199, "low": 0.1196, "close": 0.1198, "volume": 26767.9, "quote_volume": 3205.90668, "trades": 81, "taker_buy_volume": 11654.0, "taker_buy_quote": 1395.42269}, {"ts": 1769401380000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 27614.0, "quote_volume": 3310.42732, "trades": 49, "taker_buy_volume": 7338.2, "taker_buy_quote": 879.72414}, {"ts": 1769401440000, "open": 0.1199, "high": 0.1202, "low": 0.1198, "close": 0.1202, "volume": 58600.5, "quote_volume": 7030.3516, "trades": 105, "taker_buy_volume": 46586.5, "taker_buy_quote": 5588.65895}, {"ts": 1769401500000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 53793.4, "quote_volume": 6471.21988, "trades": 50, "taker_buy_volume": 51408.3, "taker_buy_quote": 6184.53086}, {"ts": 1769401560000, "open": 0.1204, "high": 0.1205, "low": 0.1201, "close": 0.1201, "volume": 105167.0, "quote_volume": 12657.87288, "trades": 107, "taker_buy_volume": 84368.4, "taker_buy_quote": 10157.57044}, {"ts": 1769401620000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 18100.5, "quote_volume": 2173.86007, "trades": 24, "taker_buy_volume": 1036.2, "taker_buy_quote": 124.44762}, {"ts": 1769401680000, "open": 0.12, "high": 0.1202, "low": 0.1199, "close": 0.1201, "volume": 146961.8, "quote_volume": 17639.11411, "trades": 72, "taker_buy_volume": 67580.3, "taker_buy_quote": 8113.33539}, {"ts": 1769401740000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 79293.9, "quote_volume": 9518.35875, "trades": 48, "taker_buy_volume": 4241.7, "taker_buy_quote": 509.43562}, {"ts": 1769401800000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 53633.3, "quote_volume": 6441.73961, "trades": 57, "taker_buy_volume": 43131.0, "taker_buy_quote": 5180.19205}, {"ts": 1769401860000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 17758.0, "quote_volume": 2133.50419, "trades": 32, "taker_buy_volume": 10657.5, "taker_buy_quote": 1280.27849}, {"ts": 1769401920000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 13449.7, "quote_volume": 1615.40068, "trades": 20, "taker_buy_volume": 4770.7, "taker_buy_quote": 573.05278}, {"ts": 1769401980000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 27567.7, "quote_volume": 3309.06116, "trades": 42, "taker_buy_volume": 9407.3, "taker_buy_quote": 1129.4215}, {"ts": 1769402040000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 10255.8, "quote_volume": 1231.42445, "trades": 25, "taker_buy_volume": 3137.8, "taker_buy_quote": 376.84978}, {"ts": 1769402100000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1235.5, "quote_volume": 148.27437, "trades": 10, "taker_buy_volume": 143.7, "taker_buy_quote": 17.25837}, {"ts": 1769402160000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 26710.6, "quote_volume": 3203.82891, "trades": 47, "taker_buy_volume": 15103.2, "taker_buy_quote": 1811.47247}, {"ts": 1769402220000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 25814.8, "quote_volume": 3092.80813, "trades": 44, "taker_buy_volume": 11653.3, "taker_buy_quote": 1396.06534}, {"ts": 1769402280000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 91.7, "quote_volume": 10.99483, "trades": 2, "taker_buy_volume": 91.7, "taker_buy_quote": 10.99483}, {"ts": 1769402340000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 21653.0, "quote_volume": 2596.18554, "trades": 42, "taker_buy_volume": 10216.1, "taker_buy_quote": 1224.91039}, {"ts": 1769402400000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 28237.0, "quote_volume": 3385.64189, "trades": 26, "taker_buy_volume": 25493.5, "taker_buy_quote": 3056.69624}, {"ts": 1769402460000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 92496.8, "quote_volume": 11081.16408, "trades": 81, "taker_buy_volume": 9683.0, "taker_buy_quote": 1160.62876}, {"ts": 1769402520000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 20095.8, "quote_volume": 2407.07338, "trades": 43, "taker_buy_volume": 10365.2, "taker_buy_quote": 1241.75096}, {"ts": 1769402580000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 49318.1, "quote_volume": 5903.37657, "trades": 37, "taker_buy_volume": 35585.0, "taker_buy_quote": 4259.94269}, {"ts": 1769402640000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 88115.9, "quote_volume": 10533.61659, "trades": 70, "taker_buy_volume": 7554.8, "taker_buy_quote": 904.07471}, {"ts": 1769402700000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 11347.7, "quote_volume": 1356.48871, "trades": 31, "taker_buy_volume": 2911.7, "taker_buy_quote": 348.38671}, {"ts": 1769402760000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 28598.2, "quote_volume": 3421.15315, "trades": 35, "taker_buy_volume": 16191.5, "taker_buy_quote": 1936.54843}, {"ts": 1769402820000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 29151.4, "quote_volume": 3486.52924, "trades": 29, "taker_buy_volume": 4719.3, "taker_buy_quote": 564.45008}, {"ts": 1769402880000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 5160.8, "quote_volume": 616.99288, "trades": 13, "taker_buy_volume": 2772.8, "taker_buy_quote": 331.62688}, {"ts": 1769402940000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 44414.4, "quote_volume": 5307.53099, "trades": 31, "taker_buy_volume": 41812.5, "taker_buy_quote": 4996.64992}, {"ts": 1769403000000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 17884.1, "quote_volume": 2140.11798, "trades": 17, "taker_buy_volume": 17884.1, "taker_buy_quote": 2140.11798}, {"ts": 1769403060000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 17613.7, "quote_volume": 2108.28749, "trades": 28, "taker_buy_volume": 1657.3, "taker_buy_quote": 198.37881}, {"ts": 1769403120000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 1004.8, "quote_volume": 120.18419, "trades": 5, "taker_buy_volume": 101.1, "taker_buy_quote": 12.10167}, {"ts": 1769403180000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 391.4, "quote_volume": 46.85058, "trades": 2, "taker_buy_volume": 391.4, "taker_buy_quote": 46.85058}, {"ts": 1769403240000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 18831.6, "quote_volume": 2255.09062, "trades": 30, "taker_buy_volume": 18831.6, "taker_buy_quote": 2255.09062}, {"ts": 1769403300000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 15331.5, "quote_volume": 1835.85262, "trades": 47, "taker_buy_volume": 2266.6, "taker_buy_quote": 271.34324}, {"ts": 1769403360000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 34890.6, "quote_volume": 4173.14488, "trades": 44, "taker_buy_volume": 28034.7, "taker_buy_quote": 3352.95847}, {"ts": 1769403420000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 13179.4, "quote_volume": 1576.25624, "trades": 21, "taker_buy_volume": 1436.9, "taker_buy_quote": 171.85324}, {"ts": 1769403480000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 734.3, "quote_volume": 87.87659, "trades": 7, "taker_buy_volume": 543.1, "taker_buy_quote": 65.00907}, {"ts": 1769403540000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 6671.3, "quote_volume": 797.98841, "trades": 11, "taker_buy_volume": 1009.3, "taker_buy_quote": 120.81321}, {"ts": 1769403600000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 51088.8, "quote_volume": 6116.6165, "trades": 59, "taker_buy_volume": 38684.7, "taker_buy_quote": 4630.76572}, {"ts": 1769403660000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 2575.1, "quote_volume": 308.23947, "trades": 6, "taker_buy_volume": 2575.1, "taker_buy_quote": 308.23947}, {"ts": 1769403720000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 4335.1, "quote_volume": 518.49341, "trades": 13, "taker_buy_volume": 154.5, "taker_buy_quote": 18.49365}, {"ts": 1769403780000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 16749.5, "quote_volume": 2004.91515, "trades": 12, "taker_buy_volume": 16298.4, "taker_buy_quote": 1950.91848}, {"ts": 1769403840000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 53614.3, "quote_volume": 6408.22692, "trades": 64, "taker_buy_volume": 30158.6, "taker_buy_quote": 3604.57774}, {"ts": 1769403900000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 10213.9, "quote_volume": 1222.31996, "trades": 17, "taker_buy_volume": 10213.9, "taker_buy_quote": 1222.31996}, {"ts": 1769403960000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 57090.4, "quote_volume": 6833.66797, "trades": 52, "taker_buy_volume": 29911.3, "taker_buy_quote": 3580.39403}, {"ts": 1769404020000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 7374.5, "quote_volume": 881.97609, "trades": 17, "taker_buy_volume": 2529.2, "taker_buy_quote": 302.49232}, {"ts": 1769404080000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 21386.4, "quote_volume": 2557.81344, "trades": 26, "taker_buy_volume": 17569.5, "taker_buy_quote": 2101.3122}, {"ts": 1769404140000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 1028.1, "quote_volume": 122.96076, "trades": 5, "taker_buy_volume": 1028.1, "taker_buy_quote": 122.96076}, {"ts": 1769404200000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 22582.4, "quote_volume": 2699.4336, "trades": 39, "taker_buy_volume": 7161.4, "taker_buy_quote": 856.194}, {"ts": 1769404260000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 31180.8, "quote_volume": 3726.1056, "trades": 28, "taker_buy_volume": 28394.6, "taker_buy_quote": 3393.1547}, {"ts": 1769404320000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 42205.3, "quote_volume": 5043.51494, "trades": 33, "taker_buy_volume": 34940.6, "taker_buy_quote": 4175.4017}, {"ts": 1769404380000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 51819.2, "quote_volume": 6188.43145, "trades": 66, "taker_buy_volume": 16571.2, "taker_buy_quote": 1979.82025}, {"ts": 1769404440000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404500000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 5423.9, "quote_volume": 648.31706, "trades": 39, "taker_buy_volume": 5072.2, "taker_buy_quote": 606.28891}, {"ts": 1769404560000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 48026.1, "quote_volume": 5737.57236, "trades": 59, "taker_buy_volume": 24911.1, "taker_buy_quote": 2976.87645}, {"ts": 1769404620000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 7321.7, "quote_volume": 874.93095, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404680000, "open": 0.1195, "high": 0.1195, "low": 0.1192, "close": 0.1193, "volume": 39874.4, "quote_volume": 4757.41837, "trades": 57, "taker_buy_volume": 29409.6, "taker_buy_quote": 3508.576}, {"ts": 1769404740000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404800000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 5673.3, "quote_volume": 676.73132, "trades": 32, "taker_buy_volume": 4739.6, "taker_buy_quote": 565.43428}, {"ts": 1769404860000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 5711.8, "quote_volume": 681.48266, "trades": 26, "taker_buy_volume": 1811.7, "taker_buy_quote": 216.20073}, {"ts": 1769404920000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 452.1, "quote_volume": 53.95309, "trades": 3, "taker_buy_volume": 175.6, "taker_buy_quote": 20.96664}, {"ts": 1769404980000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 6865.7, "quote_volume": 819.09036, "trades": 12, "taker_buy_volume": 123.5, "taker_buy_quote": 14.7459}, {"ts": 1769405040000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 10570.6, "quote_volume": 1260.03395, "trades": 26, "taker_buy_volume": 3222.3, "taker_buy_quote": 384.11659}, {"ts": 1769405100000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 83.7, "quote_volume": 9.97704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405160000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 62340.6, "quote_volume": 7437.32578, "trades": 34, "taker_buy_volume": 61502.4, "taker_buy_quote": 7337.32852}, {"ts": 1769405220000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 452.0, "quote_volume": 53.94202, "trades": 5, "taker_buy_volume": 184.2, "taker_buy_quote": 21.99348}, {"ts": 1769405280000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 18324.0, "quote_volume": 2186.06157, "trades": 23, "taker_buy_volume": 12996.9, "taker_buy_quote": 1550.53854}, {"ts": 1769405340000, "open": 0.1193, "high": 0.1195, "low": 0.1192, "close": 0.1192, "volume": 85536.7, "quote_volume": 10209.7434, "trades": 74, "taker_buy_volume": 42798.2, "taker_buy_quote": 5110.61196}, {"ts": 1769405400000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 20097.2, "quote_volume": 2395.58624, "trades": 55, "taker_buy_volume": 12944.7, "taker_buy_quote": 1543.00824}, {"ts": 1769405460000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 4230.9, "quote_volume": 504.34056, "trades": 29, "taker_buy_volume": 2853.4, "taker_buy_quote": 340.14256}, {"ts": 1769405520000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 15230.9, "quote_volume": 1817.03747, "trades": 20, "taker_buy_volume": 15141.9, "taker_buy_quote": 1806.42867}, {"ts": 1769405580000, "open": 0.1194, "high": 0.1194, "low": 0.1192, "close": 0.1193, "volume": 22135.6, "quote_volume": 2642.32759, "trades": 73, "taker_buy_volume": 16467.3, "taker_buy_quote": 1965.934}, {"ts": 1769405640000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 1441.1, "quote_volume": 171.91486, "trades": 12, "taker_buy_volume": 138.7, "taker_buy_quote": 16.54691}, {"ts": 1769405700000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 2018.8, "quote_volume": 240.87047, "trades": 19, "taker_buy_volume": 1742.6, "taker_buy_quote": 207.91981}, {"ts": 1769405760000, "open": 0.1193, "high": 0.1193, "low": 0.119, "close": 0.119, "volume": 65078.8, "quote_volume": 7749.5943, "trades": 45, "taker_buy_volume": 512.1, "taker_buy_quote": 60.99111}, {"ts": 1769405820000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 66605.0, "quote_volume": 7925.65509, "trades": 74, "taker_buy_volume": 52305.6, "taker_buy_quote": 6224.37143}, {"ts": 1769405880000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 5077.2, "quote_volume": 603.67908, "trades": 22, "taker_buy_volume": 2958.3, "taker_buy_quote": 351.74187}, {"ts": 1769405940000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 8144.7, "quote_volume": 968.41407, "trades": 20, "taker_buy_volume": 5628.1, "taker_buy_quote": 669.19033}, {"ts": 1769406000000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 25405.5, "quote_volume": 3023.00326, "trades": 22, "taker_buy_volume": 22893.1, "taker_buy_quote": 2724.2789}, {"ts": 1769406060000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 31208.6, "quote_volume": 3712.93661, "trades": 28, "taker_buy_volume": 29145.3, "taker_buy_quote": 3467.61024}, {"ts": 1769406120000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 923.3, "quote_volume": 109.92309, "trades": 3, "taker_buy_volume": 503.9, "taker_buy_quote": 60.01449}, {"ts": 1769406180000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 19809.8, "quote_volume": 2359.29603, "trades": 44, "taker_buy_volume": 14990.8, "taker_buy_quote": 1785.40428}, {"ts": 1769406240000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 7769.1, "quote_volume": 925.98235, "trades": 24, "taker_buy_volume": 2483.7, "taker_buy_quote": 295.96267}, {"ts": 1769406300000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 4142.8, "quote_volume": 493.40748, "trades": 18, "taker_buy_volume": 2328.3, "taker_buy_quote": 277.30053}, {"ts": 1769406360000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 1604.8, "quote_volume": 191.29216, "trades": 11, "taker_buy_volume": 1604.8, "taker_buy_quote": 191.29216}, {"ts": 1769406420000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 30828.2, "quote_volume": 3677.7623, "trades": 28, "taker_buy_volume": 28347.0, "taker_buy_quote": 3381.7971}, {"ts": 1769406480000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 13574.6, "quote_volume": 1619.38938, "trades": 16, "taker_buy_volume": 12970.6, "taker_buy_quote": 1547.39258}, {"ts": 1769406540000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 35017.5, "quote_volume": 4174.086, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406600000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 14657.2, "quote_volume": 1747.36696, "trades": 29, "taker_buy_volume": 2390.5, "taker_buy_quote": 285.07559}, {"ts": 1769406660000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406720000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 3286.4, "quote_volume": 392.17639, "trades": 8, "taker_buy_volume": 2198.8, "taker_buy_quote": 262.42571}, {"ts": 1769406780000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 7341.3, "quote_volume": 876.0558, "trades": 31, "taker_buy_volume": 2387.8, "taker_buy_quote": 284.99234}, {"ts": 1769406840000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 84794.9, "quote_volume": 10121.45084, "trades": 56, "taker_buy_volume": 74420.6, "taker_buy_quote": 8883.79685}, {"ts": 1769406900000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 8245.0, "quote_volume": 983.6285, "trades": 12, "taker_buy_volume": 3350.0, "taker_buy_quote": 399.655}, {"ts": 1769406960000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 9865.4, "quote_volume": 1177.92876, "trades": 23, "taker_buy_volume": 4712.0, "taker_buy_quote": 562.6128}, {"ts": 1769407020000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 839.4, "quote_volume": 100.18241, "trades": 3, "taker_buy_volume": 419.9, "taker_buy_quote": 50.13606}, {"ts": 1769407080000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 313.5, "quote_volume": 37.42284, "trades": 4, "taker_buy_volume": 222.9, "taker_buy_quote": 26.61426}, {"ts": 1769407140000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 2424.0, "quote_volume": 289.1832, "trades": 14, "taker_buy_volume": 1089.6, "taker_buy_quote": 129.98928}, {"ts": 1769407200000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 15078.1, "quote_volume": 1796.93181, "trades": 28, "taker_buy_volume": 5630.7, "taker_buy_quote": 671.03467}, {"ts": 1769407260000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 561.9, "quote_volume": 66.93234, "trades": 3, "taker_buy_volume": 100.5, "taker_buy_quote": 11.9796}, {"ts": 1769407320000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 14935.7, "quote_volume": 1777.91516, "trades": 39, "taker_buy_volume": 7976.4, "taker_buy_quote": 949.62861}, {"ts": 1769407380000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 10070.0, "quote_volume": 1198.33, "trades": 8, "taker_buy_volume": 10010.0, "taker_buy_quote": 1191.19}, {"ts": 1769407440000, "open": 0.119, "high": 0.119, "low": 0.1187, "close": 0.1188, "volume": 70100.5, "quote_volume": 8329.96053, "trades": 61, "taker_buy_volume": 2786.4, "taker_buy_quote": 331.04448}, {"ts": 1769407500000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 17463.4, "quote_volume": 2074.56955, "trades": 12, "taker_buy_volume": 10426.7, "taker_buy_quote": 1238.69196}, {"ts": 1769407560000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1188, "volume": 36182.0, "quote_volume": 4296.38215, "trades": 38, "taker_buy_volume": 14965.9, "taker_buy_quote": 1777.92175}, {"ts": 1769407620000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 20795.7, "quote_volume": 2471.09727, "trades": 42, "taker_buy_volume": 17931.7, "taker_buy_quote": 2130.85407}, {"ts": 1769407680000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 96592.3, "quote_volume": 11500.50023, "trades": 78, "taker_buy_volume": 93531.7, "taker_buy_quote": 11136.11208}, {"ts": 1769407740000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 1713.1, "quote_volume": 203.8589, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407800000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 85064.9, "quote_volume": 10116.59847, "trades": 48, "taker_buy_volume": 57897.6, "taker_buy_quote": 6886.4065}, {"ts": 1769407860000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 19219.7, "quote_volume": 2285.22233, "trades": 17, "taker_buy_volume": 15681.6, "taker_buy_quote": 1864.54224}, {"ts": 1769407920000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 13841.5, "quote_volume": 1645.76443, "trades": 20, "taker_buy_volume": 9279.9, "taker_buy_quote": 1103.39019}, {"ts": 1769407980000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 13314.8, "quote_volume": 1580.93568, "trades": 24, "taker_buy_volume": 319.2, "taker_buy_quote": 37.88904}, {"ts": 1769408040000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 19597.6, "quote_volume": 2324.27536, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408100000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 46206.0, "quote_volume": 5476.3489, "trades": 44, "taker_buy_volume": 30547.0, "taker_buy_quote": 3620.27843}, {"ts": 1769408160000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 16185.3, "quote_volume": 1919.42507, "trades": 23, "taker_buy_volume": 14670.2, "taker_buy_quote": 1739.88572}, {"ts": 1769408220000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1188, "volume": 256717.6, "quote_volume": 30495.75555, "trades": 123, "taker_buy_volume": 163892.4, "taker_buy_quote": 19468.5516}, {"ts": 1769408280000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 39767.3, "quote_volume": 4726.96683, "trades": 40, "taker_buy_volume": 30955.7, "taker_buy_quote": 3680.11848}, {"ts": 1769408340000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 2886.6, "quote_volume": 343.23834, "trades": 9, "taker_buy_volume": 216.0, "taker_buy_quote": 25.704}, {"ts": 1769408400000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 2469.3, "quote_volume": 293.63497, "trades": 8, "taker_buy_volume": 352.0, "taker_buy_quote": 41.888}, {"ts": 1769408460000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 42144.2, "quote_volume": 5010.95771, "trades": 29, "taker_buy_volume": 4301.7, "taker_buy_quote": 511.48446}, {"ts": 1769408520000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 47475.9, "quote_volume": 5644.88451, "trades": 48, "taker_buy_volume": 43807.8, "taker_buy_quote": 5208.74742}, {"ts": 1769408580000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 47612.3, "quote_volume": 5657.16955, "trades": 56, "taker_buy_volume": 38322.0, "taker_buy_quote": 4552.73817}, {"ts": 1769408640000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 28145.8, "quote_volume": 3346.27659, "trades": 47, "taker_buy_volume": 21466.6, "taker_buy_quote": 2552.37874}, {"ts": 1769408700000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 1360.4, "quote_volume": 161.75156, "trades": 11, "taker_buy_volume": 1360.4, "taker_buy_quote": 161.75156}, {"ts": 1769408760000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 38965.1, "quote_volume": 4636.3783, "trades": 77, "taker_buy_volume": 22727.4, "taker_buy_quote": 2705.16987}, {"ts": 1769408820000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 3515.7, "quote_volume": 418.20621, "trades": 29, "taker_buy_volume": 1789.1, "taker_buy_quote": 212.78454}, {"ts": 1769408880000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 15088.0, "quote_volume": 1796.81007, "trades": 30, "taker_buy_volume": 5600.7, "taker_buy_quote": 667.0776}, {"ts": 1769408940000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 9148.0, "quote_volume": 1089.99785, "trades": 15, "taker_buy_volume": 4710.5, "taker_buy_quote": 561.4916}, {"ts": 1769409000000, "open": 0.1192, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 9604.4, "quote_volume": 1144.78619, "trades": 34, "taker_buy_volume": 2831.9, "taker_buy_quote": 337.66176}, {"ts": 1769409060000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 31982.1, "quote_volume": 3806.1273, "trades": 32, "taker_buy_volume": 2130.4, "taker_buy_quote": 253.62079}, {"ts": 1769409120000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 7563.0, "quote_volume": 899.997, "trades": 6, "taker_buy_volume": 7563.0, "taker_buy_quote": 899.997}, {"ts": 1769409180000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 27404.7, "quote_volume": 3258.46252, "trades": 34, "taker_buy_volume": 436.9, "taker_buy_quote": 51.9911}, {"ts": 1769409240000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 10367.7, "quote_volume": 1232.80349, "trades": 8, "taker_buy_volume": 839.6, "taker_buy_quote": 99.9124}, {"ts": 1769409300000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 6655.7, "quote_volume": 791.11768, "trades": 6, "taker_buy_volume": 4205.2, "taker_buy_quote": 499.99828}, {"ts": 1769409360000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 95980.9, "quote_volume": 11417.4225, "trades": 107, "taker_buy_volume": 67079.6, "taker_buy_quote": 7979.58249}, {"ts": 1769409420000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 201.4, "quote_volume": 23.95654, "trades": 4, "taker_buy_volume": 100.8, "taker_buy_quote": 11.9952}, {"ts": 1769409480000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 144.4, "quote_volume": 17.16916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409540000, "open": 0.119, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 143026.0, "quote_volume": 17006.77741, "trades": 108, "taker_buy_volume": 57375.2, "taker_buy_quote": 6825.8579}, {"ts": 1769409600000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 324.1, "quote_volume": 38.52289, "trades": 7, "taker_buy_volume": 198.1, "taker_buy_quote": 23.55409}, {"ts": 1769409660000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 139115.5, "quote_volume": 16545.83673, "trades": 97, "taker_buy_volume": 122721.9, "taker_buy_quote": 14595.11853}, {"ts": 1769409720000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 3468.7, "quote_volume": 412.78931, "trades": 16, "taker_buy_volume": 3468.7, "taker_buy_quote": 412.78931}, {"ts": 1769409780000, "open": 0.119, "high": 0.1192, "low": 0.119, "close": 0.1192, "volume": 62683.6, "quote_volume": 7466.90323, "trades": 27, "taker_buy_volume": 62543.7, "taker_buy_quote": 7450.25513}, {"ts": 1769409840000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 79041.1, "quote_volume": 9413.79501, "trades": 53, "taker_buy_volume": 63922.8, "taker_buy_quote": 7613.20548}, {"ts": 1769409900000, "open": 0.1192, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 49932.1, "quote_volume": 5951.75875, "trades": 62, "taker_buy_volume": 3100.8, "taker_buy_quote": 369.64036}, {"ts": 1769409960000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 40382.9, "quote_volume": 4809.43212, "trades": 104, "taker_buy_volume": 16954.0, "taker_buy_quote": 2019.63376}, {"ts": 1769410020000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 26062.6, "quote_volume": 3106.23519, "trades": 54, "taker_buy_volume": 3382.9, "taker_buy_quote": 403.09486}, {"ts": 1769410080000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 9637.9, "quote_volume": 1147.87389, "trades": 16, "taker_buy_volume": 9637.9, "taker_buy_quote": 1147.87389}, {"ts": 1769410140000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 48230.1, "quote_volume": 5744.13451, "trades": 47, "taker_buy_volume": 32137.5, "taker_buy_quote": 3827.60125}, {"ts": 1769410200000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 5351.6, "quote_volume": 637.91072, "trades": 26, "taker_buy_volume": 2957.4, "taker_buy_quote": 352.52208}, {"ts": 1769410260000, "open": 0.1192, "high": 0.1195, "low": 0.1192, "close": 0.1195, "volume": 98138.8, "quote_volume": 11714.02626, "trades": 75, "taker_buy_volume": 96389.5, "taker_buy_quote": 11505.33477}, {"ts": 1769410320000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 71861.3, "quote_volume": 8580.23922, "trades": 32, "taker_buy_volume": 8635.6, "taker_buy_quote": 1031.09064}, {"ts": 1769410380000, "open": 0.1193, "high": 0.1194, "low": 0.1191, "close": 0.1192, "volume": 105830.6, "quote_volume": 12620.94444, "trades": 77, "taker_buy_volume": 49788.9, "taker_buy_quote": 5936.32203}, {"ts": 1769410440000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 12702.7, "quote_volume": 1513.07438, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410500000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1192, "volume": 23582.7, "quote_volume": 2808.6951, "trades": 32, "taker_buy_volume": 21775.9, "taker_buy_quote": 2593.51472}, {"ts": 1769410560000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 20761.0, "quote_volume": 2472.98106, "trades": 33, "taker_buy_volume": 14081.2, "taker_buy_quote": 1677.41688}, {"ts": 1769410620000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 18355.0, "quote_volume": 2189.74122, "trades": 23, "taker_buy_volume": 10701.3, "taker_buy_quote": 1276.66509}, {"ts": 1769410680000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 739.9, "quote_volume": 88.23314, "trades": 5, "taker_buy_volume": 370.6, "taker_buy_quote": 44.21258}, {"ts": 1769410740000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 576.0, "quote_volume": 68.6592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410800000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 7256.9, "quote_volume": 864.40207, "trades": 29, "taker_buy_volume": 1388.3, "taker_buy_quote": 165.34653}, {"ts": 1769410860000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 14939.0, "quote_volume": 1778.05181, "trades": 75, "taker_buy_volume": 7582.1, "taker_buy_quote": 902.44077}, {"ts": 1769410920000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 49213.6, "quote_volume": 5861.07374, "trades": 39, "taker_buy_volume": 49129.6, "taker_buy_quote": 5851.07774}, {"ts": 1769410980000, "open": 0.1192, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 48730.5, "quote_volume": 5810.97564, "trades": 39, "taker_buy_volume": 42582.3, "taker_buy_quote": 5077.49538}, {"ts": 1769411040000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 74637.4, "quote_volume": 8904.24182, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411100000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 9556.3, "quote_volume": 1139.11096, "trades": 20, "taker_buy_volume": 5056.1, "taker_buy_quote": 602.68712}, {"ts": 1769411160000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411220000, "open": 0.1192, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 41521.4, "quote_volume": 4955.33831, "trades": 30, "taker_buy_volume": 36511.8, "taker_buy_quote": 4357.69798}, {"ts": 1769411280000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 8468.4, "quote_volume": 1011.12696, "trades": 14, "taker_buy_volume": 723.8, "taker_buy_quote": 86.42172}, {"ts": 1769411340000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 94.1, "quote_volume": 11.22613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411400000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 103674.3, "quote_volume": 12387.2666, "trades": 46, "taker_buy_volume": 40683.4, "taker_buy_quote": 4859.87267}, {"ts": 1769411460000, "open": 0.1194, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 76677.9, "quote_volume": 9157.76636, "trades": 45, "taker_buy_volume": 44888.5, "taker_buy_quote": 5362.154}, {"ts": 1769411520000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 9185.3, "quote_volume": 1097.50488, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411580000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 18379.6, "quote_volume": 2194.52424, "trades": 13, "taker_buy_volume": 18047.0, "taker_buy_quote": 2154.8118}, {"ts": 1769411640000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 331.9, "quote_volume": 39.66205, "trades": 2, "taker_buy_volume": 331.9, "taker_buy_quote": 39.66205}, {"ts": 1769411700000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 4172.5, "quote_volume": 498.1965, "trades": 8, "taker_buy_volume": 418.7, "taker_buy_quote": 49.99278}, {"ts": 1769411760000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 19327.7, "quote_volume": 2307.71997, "trades": 22, "taker_buy_volume": 18400.6, "taker_buy_quote": 2197.07431}, {"ts": 1769411820000, "open": 0.1195, "high": 0.1198, "low": 0.1195, "close": 0.1196, "volume": 135218.7, "quote_volume": 16178.83012, "trades": 115, "taker_buy_volume": 114306.2, "taker_buy_quote": 13676.67227}, {"ts": 1769411880000, "open": 0.1196, "high": 0.1198, "low": 0.1195, "close": 0.1195, "volume": 172749.5, "quote_volume": 20671.61011, "trades": 213, "taker_buy_volume": 71229.4, "taker_buy_quote": 8528.32131}, {"ts": 1769411940000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1193, "volume": 101261.4, "quote_volume": 12087.27032, "trades": 125, "taker_buy_volume": 28931.9, "taker_buy_quote": 3452.32703}, {"ts": 1769412000000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 48301.1, "quote_volume": 5765.99603, "trades": 59, "taker_buy_volume": 36524.9, "taker_buy_quote": 4359.91775}, {"ts": 1769412060000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 27370.4, "quote_volume": 3265.40667, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412120000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 32374.5, "quote_volume": 3867.55727, "trades": 63, "taker_buy_volume": 18056.6, "taker_buy_quote": 2156.83034}, {"ts": 1769412180000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 35891.2, "quote_volume": 4285.27367, "trades": 72, "taker_buy_volume": 29616.2, "taker_buy_quote": 3536.17428}, {"ts": 1769412240000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 15937.2, "quote_volume": 1902.88221, "trades": 19, "taker_buy_volume": 12290.0, "taker_buy_quote": 1467.426}, {"ts": 1769412300000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 50158.4, "quote_volume": 5979.25864, "trades": 91, "taker_buy_volume": 24448.9, "taker_buy_quote": 2914.65968}, {"ts": 1769412360000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 36222.3, "quote_volume": 4313.6431, "trades": 50, "taker_buy_volume": 21183.3, "taker_buy_quote": 2522.93103}, {"ts": 1769412420000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 38307.7, "quote_volume": 4562.69874, "trades": 34, "taker_buy_volume": 35715.4, "taker_buy_quote": 4253.95581}, {"ts": 1769412480000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 20039.2, "quote_volume": 2387.10693, "trades": 28, "taker_buy_volume": 5238.4, "taker_buy_quote": 624.33165}, {"ts": 1769412540000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 2282.4, "quote_volume": 271.78504, "trades": 11, "taker_buy_volume": 428.2, "taker_buy_quote": 51.00784}, {"ts": 1769412600000, "open": 0.1191, "high": 0.1191, "low": 0.1188, "close": 0.1189, "volume": 76823.3, "quote_volume": 9139.21681, "trades": 68, "taker_buy_volume": 24850.3, "taker_buy_quote": 2955.13521}, {"ts": 1769412660000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 58971.4, "quote_volume": 7011.17377, "trades": 136, "taker_buy_volume": 44554.3, "taker_buy_quote": 5297.56107}, {"ts": 1769412720000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 29596.4, "quote_volume": 3519.10499, "trades": 37, "taker_buy_volume": 22757.2, "taker_buy_quote": 2706.09214}, {"ts": 1769412780000, "open": 0.1189, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 94922.2, "quote_volume": 11268.21764, "trades": 66, "taker_buy_volume": 54215.7, "taker_buy_quote": 6435.85361}, {"ts": 1769412840000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 72941.3, "quote_volume": 8664.58112, "trades": 64, "taker_buy_volume": 16808.2, "taker_buy_quote": 1996.81416}, {"ts": 1769412900000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 53686.1, "quote_volume": 6373.11216, "trades": 66, "taker_buy_volume": 16739.4, "taker_buy_quote": 1987.65577}, {"ts": 1769412960000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 41756.6, "quote_volume": 4969.57768, "trades": 97, "taker_buy_volume": 24438.1, "taker_buy_quote": 2908.32756}, {"ts": 1769413020000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 8498.8, "quote_volume": 1011.19938, "trades": 21, "taker_buy_volume": 4302.3, "taker_buy_quote": 511.98377}, {"ts": 1769413080000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 13441.4, "quote_volume": 1600.08468, "trades": 41, "taker_buy_volume": 6635.3, "taker_buy_quote": 790.15878}, {"ts": 1769413140000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 8362.6, "quote_volume": 995.88427, "trades": 33, "taker_buy_volume": 3754.7, "taker_buy_quote": 447.18477}, {"ts": 1769413200000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 5963.0, "quote_volume": 710.1933, "trades": 18, "taker_buy_volume": 64.0, "taker_buy_quote": 7.6224}, {"ts": 1769413260000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 2501.7, "quote_volume": 297.95247, "trades": 17, "taker_buy_volume": 1189.5, "taker_buy_quote": 141.66945}, {"ts": 1769413320000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 8949.9, "quote_volume": 1065.02441, "trades": 21, "taker_buy_volume": 6935.4, "taker_buy_quote": 825.33106}, {"ts": 1769413380000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 10444.6, "quote_volume": 1242.38963, "trades": 18, "taker_buy_volume": 5266.9, "taker_buy_quote": 626.7611}, {"ts": 1769413440000, "open": 0.119, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 9800.9, "quote_volume": 1165.7413, "trades": 13, "taker_buy_volume": 4226.8, "taker_buy_quote": 502.9892}, {"ts": 1769413500000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 11952.9, "quote_volume": 1421.19981, "trades": 19, "taker_buy_volume": 11868.9, "taker_buy_quote": 1411.21221}, {"ts": 1769413560000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 21479.0, "quote_volume": 2551.97647, "trades": 30, "taker_buy_volume": 16825.3, "taker_buy_quote": 1998.84564}, {"ts": 1769413620000, "open": 0.1188, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 71684.7, "quote_volume": 8520.61401, "trades": 74, "taker_buy_volume": 67131.4, "taker_buy_quote": 7979.67344}, {"ts": 1769413680000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 1496.1, "quote_volume": 177.90133, "trades": 8, "taker_buy_volume": 150.4, "taker_buy_quote": 17.8976}, {"ts": 1769413740000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.119, "volume": 7491.7, "quote_volume": 891.04705, "trades": 18, "taker_buy_volume": 4005.0, "taker_buy_quote": 476.48765}, {"ts": 1769413800000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 69972.5, "quote_volume": 8332.29953, "trades": 35, "taker_buy_volume": 64955.4, "taker_buy_quote": 7735.26944}, {"ts": 1769413860000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 22958.1, "quote_volume": 2732.00132, "trades": 23, "taker_buy_volume": 933.6, "taker_buy_quote": 111.0984}, {"ts": 1769413920000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 15228.0, "quote_volume": 1812.66554, "trades": 24, "taker_buy_volume": 14421.2, "taker_buy_quote": 1716.65634}, {"ts": 1769413980000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 50921.1, "quote_volume": 6069.79512, "trades": 34, "taker_buy_volume": 28312.8, "taker_buy_quote": 3374.88576}, {"ts": 1769414040000, "open": 0.1192, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 40492.3, "quote_volume": 4832.2541, "trades": 58, "taker_buy_volume": 33458.9, "taker_buy_quote": 3992.67526}, {"ts": 1769414100000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 33082.0, "quote_volume": 3946.69181, "trades": 43, "taker_buy_volume": 5395.1, "taker_buy_quote": 643.64464}, {"ts": 1769414160000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 140314.5, "quote_volume": 16758.5161, "trades": 89, "taker_buy_volume": 123503.9, "taker_buy_quote": 14751.72297}, {"ts": 1769414220000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 8597.8, "quote_volume": 1027.51692, "trades": 32, "taker_buy_volume": 4892.5, "taker_buy_quote": 584.73357}, {"ts": 1769414280000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 2581.8, "quote_volume": 308.5251, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414340000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 3582.0, "quote_volume": 427.69498, "trades": 4, "taker_buy_volume": 41.8, "taker_buy_quote": 4.9951}, {"ts": 1769414400000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 7827.3, "quote_volume": 935.43211, "trades": 22, "taker_buy_volume": 2567.3, "taker_buy_quote": 306.86211}, {"ts": 1769414460000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 9215.5, "quote_volume": 1101.25225, "trades": 20, "taker_buy_volume": 6465.8, "taker_buy_quote": 772.6631}, {"ts": 1769414520000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 10143.9, "quote_volume": 1213.20524, "trades": 13, "taker_buy_volume": 10091.9, "taker_buy_quote": 1206.99124}, {"ts": 1769414580000, "open": 0.1196, "high": 0.1199, "low": 0.1196, "close": 0.1199, "volume": 47096.0, "quote_volume": 5635.40956, "trades": 76, "taker_buy_volume": 21320.8, "taker_buy_quote": 2552.69564}, {"ts": 1769414640000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 62605.2, "quote_volume": 7505.70196, "trades": 137, "taker_buy_volume": 30492.1, "taker_buy_quote": 3655.9047}, {"ts": 1769414700000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 20414.1, "quote_volume": 2447.76604, "trades": 100, "taker_buy_volume": 9309.4, "taker_buy_quote": 1116.32106}, {"ts": 1769414760000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 48100.5, "quote_volume": 5762.93152, "trades": 119, "taker_buy_volume": 29544.6, "taker_buy_quote": 3540.56034}, {"ts": 1769414820000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 42664.6, "quote_volume": 5115.47458, "trades": 25, "taker_buy_volume": 28833.1, "taker_buy_quote": 3457.08869}, {"ts": 1769414880000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 46048.1, "quote_volume": 5512.48898, "trades": 56, "taker_buy_volume": 10474.5, "taker_buy_quote": 1253.86795}, {"ts": 1769414940000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 16886.7, "quote_volume": 2021.3278, "trades": 39, "taker_buy_volume": 5381.4, "taker_buy_quote": 644.15358}, {"ts": 1769415000000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 10352.9, "quote_volume": 1239.01167, "trades": 30, "taker_buy_volume": 8048.3, "taker_buy_quote": 963.38151}, {"ts": 1769415060000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 27254.3, "quote_volume": 3261.76784, "trades": 67, "taker_buy_volume": 5329.4, "taker_buy_quote": 638.05308}, {"ts": 1769415120000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 32088.2, "quote_volume": 3836.65401, "trades": 19, "taker_buy_volume": 21141.1, "taker_buy_quote": 2528.47556}, {"ts": 1769415180000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 134882.0, "quote_volume": 16109.94342, "trades": 114, "taker_buy_volume": 37893.6, "taker_buy_quote": 4526.10801}, {"ts": 1769415240000, "open": 0.1193, "high": 0.1193, "low": 0.119, "close": 0.119, "volume": 133763.3, "quote_volume": 15931.77512, "trades": 90, "taker_buy_volume": 6700.4, "taker_buy_quote": 797.3476}, {"ts": 1769415300000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 131286.0, "quote_volume": 15604.38962, "trades": 133, "taker_buy_volume": 73666.4, "taker_buy_quote": 8755.77644}, {"ts": 1769415360000, "open": 0.1188, "high": 0.119, "low": 0.1187, "close": 0.119, "volume": 174263.3, "quote_volume": 20717.68859, "trades": 79, "taker_buy_volume": 92380.7, "taker_buy_quote": 10981.86721}, {"ts": 1769415420000, "open": 0.119, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 115478.4, "quote_volume": 13731.98243, "trades": 95, "taker_buy_volume": 37278.8, "taker_buy_quote": 4435.19532}, {"ts": 1769415480000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 46923.8, "quote_volume": 5576.28803, "trades": 33, "taker_buy_volume": 40861.0, "taker_buy_quote": 4856.55663}, {"ts": 1769415540000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 49740.6, "quote_volume": 5919.79556, "trades": 40, "taker_buy_volume": 48587.3, "taker_buy_quote": 5782.66819}, {"ts": 1769415600000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 12671.1, "quote_volume": 1509.12801, "trades": 41, "taker_buy_volume": 11219.3, "taker_buy_quote": 1336.21863}, {"ts": 1769415660000, "open": 0.1192, "high": 0.1195, "low": 0.1192, "close": 0.1194, "volume": 86998.8, "quote_volume": 10381.09412, "trades": 108, "taker_buy_volume": 73887.2, "taker_buy_quote": 8816.62634}, {"ts": 1769415720000, "open": 0.1195, "high": 0.1198, "low": 0.1195, "close": 0.1197, "volume": 88891.2, "quote_volume": 10633.74872, "trades": 62, "taker_buy_volume": 88725.5, "taker_buy_quote": 10613.91443}, {"ts": 1769415780000, "open": 0.1198, "high": 0.1206, "low": 0.1198, "close": 0.1202, "volume": 686480.1, "quote_volume": 82586.82926, "trades": 513, "taker_buy_volume": 388960.2, "taker_buy_quote": 46802.57605}, {"ts": 1769415840000, "open": 0.1202, "high": 0.1202, "low": 0.1198, "close": 0.1198, "volume": 242173.3, "quote_volume": 29069.28146, "trades": 185, "taker_buy_volume": 12642.8, "taker_buy_quote": 1517.34254}, {"ts": 1769415900000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 57466.9, "quote_volume": 6884.89014, "trades": 114, "taker_buy_volume": 6747.1, "taker_buy_quote": 808.5235}, {"ts": 1769415960000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 16552.6, "quote_volume": 1983.91635, "trades": 29, "taker_buy_volume": 15288.2, "taker_buy_quote": 1832.44123}, {"ts": 1769416020000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 43090.0, "quote_volume": 5168.18291, "trades": 47, "taker_buy_volume": 41535.8, "taker_buy_quote": 4981.83433}, {"ts": 1769416080000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 32566.7, "quote_volume": 3911.01727, "trades": 57, "taker_buy_volume": 29365.2, "taker_buy_quote": 3526.51712}, {"ts": 1769416140000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 37355.7, "quote_volume": 4483.13264, "trades": 70, "taker_buy_volume": 28657.6, "taker_buy_quote": 3439.36064}, {"ts": 1769416200000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 5503.1, "quote_volume": 660.36285, "trades": 24, "taker_buy_volume": 4236.7, "taker_buy_quote": 508.404}, {"ts": 1769416260000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 58760.4, "quote_volume": 7061.18455, "trades": 129, "taker_buy_volume": 46248.5, "taker_buy_quote": 5558.35481}, {"ts": 1769416320000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 14437.3, "quote_volume": 1735.4439, "trades": 36, "taker_buy_volume": 6066.1, "taker_buy_quote": 729.22566}, {"ts": 1769416380000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 65957.4, "quote_volume": 7926.15198, "trades": 57, "taker_buy_volume": 1123.0, "taker_buy_quote": 134.9846}, {"ts": 1769416440000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 64398.2, "quote_volume": 7721.37675, "trades": 28, "taker_buy_volume": 325.7, "taker_buy_quote": 39.084}, {"ts": 1769416500000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 4415.9, "quote_volume": 529.02482, "trades": 26, "taker_buy_volume": 884.2, "taker_buy_quote": 105.92716}, {"ts": 1769416560000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 4010.3, "quote_volume": 480.515, "trades": 25, "taker_buy_volume": 810.6, "taker_buy_quote": 97.19094}, {"ts": 1769416620000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 8672.2, "quote_volume": 1038.35523, "trades": 15, "taker_buy_volume": 2928.9, "taker_buy_quote": 350.88222}, {"ts": 1769416680000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 3220.8, "quote_volume": 385.66536, "trades": 24, "taker_buy_volume": 129.5, "taker_buy_quote": 15.5141}, {"ts": 1769416740000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 14519.8, "quote_volume": 1739.75371, "trades": 53, "taker_buy_volume": 12927.0, "taker_buy_quote": 1548.77699}, {"ts": 1769416800000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 19374.8, "quote_volume": 2323.02128, "trades": 57, "taker_buy_volume": 5227.6, "taker_buy_quote": 626.78924}, {"ts": 1769416860000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 3652.1, "quote_volume": 437.39988, "trades": 27, "taker_buy_volume": 166.8, "taker_buy_quote": 19.99932}, {"ts": 1769416920000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 7418.2, "quote_volume": 887.95854, "trades": 8, "taker_buy_volume": 7418.2, "taker_buy_quote": 887.95854}, {"ts": 1769416980000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 154949.4, "quote_volume": 18514.03555, "trades": 157, "taker_buy_volume": 76876.2, "taker_buy_quote": 9188.95538}, {"ts": 1769417040000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 4600.8, "quote_volume": 550.13381, "trades": 30, "taker_buy_volume": 3263.5, "taker_buy_quote": 390.20295}, {"ts": 1769417100000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 501.3, "quote_volume": 59.93043, "trades": 2, "taker_buy_volume": 250.8, "taker_buy_quote": 29.99568}, {"ts": 1769417160000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 5435.2, "quote_volume": 650.04074, "trades": 19, "taker_buy_volume": 5343.4, "taker_buy_quote": 639.07064}, {"ts": 1769417220000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 173340.5, "quote_volume": 20748.75211, "trades": 160, "taker_buy_volume": 168350.9, "taker_buy_quote": 20151.77299}, {"ts": 1769417280000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 6125.7, "quote_volume": 733.84311, "trades": 28, "taker_buy_volume": 3928.0, "taker_buy_quote": 470.5744}, {"ts": 1769417340000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417400000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 9529.1, "quote_volume": 1142.03438, "trades": 12, "taker_buy_volume": 9529.1, "taker_buy_quote": 1142.03438}, {"ts": 1769417460000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 71963.1, "quote_volume": 8633.8416, "trades": 50, "taker_buy_volume": 59468.2, "taker_buy_quote": 7135.59562}, {"ts": 1769417520000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 13706.8, "quote_volume": 1643.30632, "trades": 19, "taker_buy_volume": 195.7, "taker_buy_quote": 23.46712}, {"ts": 1769417580000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 7244.2, "quote_volume": 867.14662, "trades": 27, "taker_buy_volume": 343.9, "taker_buy_quote": 41.18996}, {"ts": 1769417640000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 18193.6, "quote_volume": 2175.95456, "trades": 24, "taker_buy_volume": 4132.2, "taker_buy_quote": 494.21112}, {"ts": 1769417700000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 13570.2, "quote_volume": 1624.27247, "trades": 38, "taker_buy_volume": 6653.0, "taker_buy_quote": 796.3641}, {"ts": 1769417760000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 12906.2, "quote_volume": 1544.42903, "trades": 24, "taker_buy_volume": 8475.1, "taker_buy_quote": 1014.46947}, {"ts": 1769417820000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 22343.6, "quote_volume": 2672.81604, "trades": 37, "taker_buy_volume": 18985.8, "taker_buy_quote": 2271.22316}, {"ts": 1769417880000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 69634.3, "quote_volume": 8335.22571, "trades": 47, "taker_buy_volume": 63844.3, "taker_buy_quote": 7642.16271}, {"ts": 1769417940000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 9216.7, "quote_volume": 1104.16066, "trades": 15, "taker_buy_volume": 4350.3, "taker_buy_quote": 521.16594}, {"ts": 1769418000000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 12114.0, "quote_volume": 1452.47791, "trades": 34, "taker_buy_volume": 6598.6, "taker_buy_quote": 791.18145}, {"ts": 1769418060000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 2974.6, "quote_volume": 356.95635, "trades": 22, "taker_buy_volume": 1376.8, "taker_buy_quote": 165.22035}, {"ts": 1769418120000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 3691.7, "quote_volume": 442.81464, "trades": 22, "taker_buy_volume": 1898.1, "taker_buy_quote": 227.762}, {"ts": 1769418180000, "open": 0.1198, "high": 0.1198, "low": 0.1193, "close": 0.1194, "volume": 289649.1, "quote_volume": 34598.7814, "trades": 181, "taker_buy_volume": 103097.9, "taker_buy_quote": 12309.81161}, {"ts": 1769418240000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 22331.7, "quote_volume": 2666.11227, "trades": 27, "taker_buy_volume": 9056.4, "taker_buy_quote": 1081.33416}, {"ts": 1769418300000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 83630.0, "quote_volume": 9991.91038, "trades": 37, "taker_buy_volume": 13932.9, "taker_buy_quote": 1663.77706}, {"ts": 1769418360000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 59985.9, "quote_volume": 7161.62115, "trades": 35, "taker_buy_volume": 8198.1, "taker_buy_quote": 978.85314}, {"ts": 1769418420000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 25382.0, "quote_volume": 3025.69839, "trades": 46, "taker_buy_volume": 12225.3, "taker_buy_quote": 1457.2985}, {"ts": 1769418480000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 17052.6, "quote_volume": 2032.67867, "trades": 20, "taker_buy_volume": 12936.6, "taker_buy_quote": 1542.05147}, {"ts": 1769418540000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 14008.6, "quote_volume": 1670.99248, "trades": 19, "taker_buy_volume": 8519.2, "taker_buy_quote": 1016.34056}, {"ts": 1769418600000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 4931.2, "quote_volume": 587.8176, "trades": 11, "taker_buy_volume": 185.6, "taker_buy_quote": 22.14208}, {"ts": 1769418660000, "open": 0.1193, "high": 0.1193, "low": 0.119, "close": 0.119, "volume": 18822.8, "quote_volume": 2242.54933, "trades": 42, "taker_buy_volume": 2838.4, "taker_buy_quote": 338.5831}, {"ts": 1769418720000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 65499.7, "quote_volume": 7793.6432, "trades": 59, "taker_buy_volume": 12151.4, "taker_buy_quote": 1446.45321}, {"ts": 1769418780000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 25244.1, "quote_volume": 3003.44584, "trades": 47, "taker_buy_volume": 13851.1, "taker_buy_quote": 1648.48459}, {"ts": 1769418840000, "open": 0.1191, "high": 0.1191, "low": 0.1188, "close": 0.1189, "volume": 44425.7, "quote_volume": 5283.8433, "trades": 62, "taker_buy_volume": 27601.4, "taker_buy_quote": 3283.35206}, {"ts": 1769418900000, "open": 0.119, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 74063.3, "quote_volume": 8804.62703, "trades": 82, "taker_buy_volume": 30245.0, "taker_buy_quote": 3596.1618}, {"ts": 1769418960000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 67039.9, "quote_volume": 7969.34722, "trades": 54, "taker_buy_volume": 55094.2, "taker_buy_quote": 6550.08966}, {"ts": 1769419020000, "open": 0.119, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 8313.3, "quote_volume": 988.45672, "trades": 44, "taker_buy_volume": 2016.8, "taker_buy_quote": 239.84918}, {"ts": 1769419080000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 21409.8, "quote_volume": 2541.436, "trades": 65, "taker_buy_volume": 5490.8, "taker_buy_quote": 651.76721}, {"ts": 1769419140000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 16511.1, "quote_volume": 1960.19358, "trades": 35, "taker_buy_volume": 9138.2, "taker_buy_quote": 1085.16978}, {"ts": 1769419200000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 8617.9, "quote_volume": 1023.41428, "trades": 23, "taker_buy_volume": 65.0, "taker_buy_quote": 7.722}, {"ts": 1769419260000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 3334.9, "quote_volume": 395.85768, "trades": 5, "taker_buy_volume": 50.5, "taker_buy_quote": 5.9994}, {"ts": 1769419320000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 26454.0, "quote_volume": 3141.03672, "trades": 43, "taker_buy_volume": 6206.8, "taker_buy_quote": 737.36784}, {"ts": 1769419380000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 219872.9, "quote_volume": 26078.07422, "trades": 52, "taker_buy_volume": 54896.9, "taker_buy_quote": 6510.80523}, {"ts": 1769419440000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 132045.4, "quote_volume": 15673.76995, "trades": 92, "taker_buy_volume": 83004.4, "taker_buy_quote": 9852.62228}, {"ts": 1769419500000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 17683.5, "quote_volume": 2100.12724, "trades": 55, "taker_buy_volume": 9462.2, "taker_buy_quote": 1124.10936}, {"ts": 1769419560000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 13247.4, "quote_volume": 1572.05633, "trades": 24, "taker_buy_volume": 8334.0, "taker_buy_quote": 989.2458}, {"ts": 1769419620000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 22514.0, "quote_volume": 2672.25659, "trades": 42, "taker_buy_volume": 10092.1, "taker_buy_quote": 1198.31752}, {"ts": 1769419680000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 30212.7, "quote_volume": 3587.44423, "trades": 35, "taker_buy_volume": 17149.9, "taker_buy_quote": 2037.05903}, {"ts": 1769419740000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 6967.4, "quote_volume": 826.45223, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419800000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 4581.7, "quote_volume": 543.84779, "trades": 8, "taker_buy_volume": 4581.7, "taker_buy_quote": 543.84779}, {"ts": 1769419860000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 45655.3, "quote_volume": 5417.04734, "trades": 82, "taker_buy_volume": 13812.2, "taker_buy_quote": 1639.50814}, {"ts": 1769419920000, "open": 0.1186, "high": 0.1186, "low": 0.1183, "close": 0.1183, "volume": 190812.1, "quote_volume": 22593.16569, "trades": 198, "taker_buy_volume": 116390.3, "taker_buy_quote": 13781.93331}, {"ts": 1769419980000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 34692.4, "quote_volume": 4109.3171, "trades": 45, "taker_buy_volume": 29934.9, "taker_buy_quote": 3545.56111}, {"ts": 1769420040000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 3055.5, "quote_volume": 362.07675, "trades": 12, "taker_buy_volume": 2971.4, "taker_buy_quote": 352.1109}, {"ts": 1769420100000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 24836.5, "quote_volume": 2945.21845, "trades": 34, "taker_buy_volume": 20932.0, "taker_buy_quote": 2482.5352}, {"ts": 1769420160000, "open": 0.1185, "high": 0.1185, "low": 0.1181, "close": 0.1182, "volume": 80629.8, "quote_volume": 9534.13271, "trades": 124, "taker_buy_volume": 27611.9, "taker_buy_quote": 3264.5068}, {"ts": 1769420220000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 42952.7, "quote_volume": 5084.46754, "trades": 39, "taker_buy_volume": 38790.7, "taker_buy_quote": 4592.10294}, {"ts": 1769420280000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 25330.9, "quote_volume": 2999.15926, "trades": 18, "taker_buy_volume": 126.6, "taker_buy_quote": 14.98944}, {"ts": 1769420340000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 28960.0, "quote_volume": 3425.5538, "trades": 32, "taker_buy_volume": 14095.4, "taker_buy_quote": 1667.49511}, {"ts": 1769420400000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 80546.8, "quote_volume": 9535.7495, "trades": 38, "taker_buy_volume": 76004.9, "taker_buy_quote": 8997.99854}, {"ts": 1769420460000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 61339.0, "quote_volume": 7274.62497, "trades": 89, "taker_buy_volume": 50839.5, "taker_buy_quote": 6029.40615}, {"ts": 1769420520000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 15753.3, "quote_volume": 1868.8751, "trades": 31, "taker_buy_volume": 9074.8, "taker_buy_quote": 1076.8135}, {"ts": 1769420580000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 13458.4, "quote_volume": 1597.22183, "trades": 28, "taker_buy_volume": 3853.0, "taker_buy_quote": 457.3511}, {"ts": 1769420640000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 27804.7, "quote_volume": 3297.80278, "trades": 28, "taker_buy_volume": 2395.4, "taker_buy_quote": 284.26907}, {"ts": 1769420700000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 4421.6, "quote_volume": 524.2359, "trades": 12, "taker_buy_volume": 2763.0, "taker_buy_quote": 327.6918}, {"ts": 1769420760000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 24366.4, "quote_volume": 2891.32807, "trades": 33, "taker_buy_volume": 9318.1, "taker_buy_quote": 1106.05847}, {"ts": 1769420820000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 13143.2, "quote_volume": 1559.21706, "trades": 27, "taker_buy_volume": 4335.4, "taker_buy_quote": 514.61198}, {"ts": 1769420880000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 51059.2, "quote_volume": 6051.71799, "trades": 55, "taker_buy_volume": 19829.7, "taker_buy_quote": 2351.7514}, {"ts": 1769420940000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 8898.9, "quote_volume": 1053.86672, "trades": 35, "taker_buy_volume": 5527.2, "taker_buy_quote": 654.65744}, {"ts": 1769421000000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 83700.8, "quote_volume": 9897.37895, "trades": 131, "taker_buy_volume": 24552.0, "taker_buy_quote": 2903.56978}, {"ts": 1769421060000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 41768.0, "quote_volume": 4939.67112, "trades": 31, "taker_buy_volume": 21233.3, "taker_buy_quote": 2511.89939}, {"ts": 1769421120000, "open": 0.1183, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 41884.2, "quote_volume": 4954.30773, "trades": 69, "taker_buy_volume": 12752.8, "taker_buy_quote": 1508.68169}, {"ts": 1769421180000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1182, "volume": 20284.4, "quote_volume": 2399.22605, "trades": 43, "taker_buy_volume": 11378.1, "taker_buy_quote": 1346.05334}, {"ts": 1769421240000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 524.5, "quote_volume": 62.03984, "trades": 5, "taker_buy_volume": 439.4, "taker_buy_quote": 51.98102}, {"ts": 1769421300000, "open": 0.1183, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 101296.0, "quote_volume": 11983.22889, "trades": 85, "taker_buy_volume": 89481.4, "taker_buy_quote": 10585.93425}, {"ts": 1769421360000, "open": 0.1184, "high": 0.1184, "low": 0.1181, "close": 0.1182, "volume": 44526.0, "quote_volume": 5264.71584, "trades": 116, "taker_buy_volume": 16207.0, "taker_buy_quote": 1917.02377}, {"ts": 1769421420000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 68260.0, "quote_volume": 8065.81155, "trades": 111, "taker_buy_volume": 32639.2, "taker_buy_quote": 3858.35858}, {"ts": 1769421480000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 51814.9, "quote_volume": 6124.43325, "trades": 91, "taker_buy_volume": 21266.8, "taker_buy_quote": 2514.64528}, {"ts": 1769421540000, "open": 0.1183, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 43434.9, "quote_volume": 5138.78707, "trades": 64, "taker_buy_volume": 19726.4, "taker_buy_quote": 2334.50357}, {"ts": 1769421600000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1185, "volume": 39813.8, "quote_volume": 4717.87429, "trades": 78, "taker_buy_volume": 26192.5, "taker_buy_quote": 3103.5414}, {"ts": 1769421660000, "open": 0.1185, "high": 0.1188, "low": 0.1185, "close": 0.1187, "volume": 50082.9, "quote_volume": 5939.62193, "trades": 89, "taker_buy_volume": 21499.1, "taker_buy_quote": 2550.95847}, {"ts": 1769421720000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 49003.3, "quote_volume": 5824.98063, "trades": 54, "taker_buy_volume": 36297.5, "taker_buy_quote": 4315.53159}, {"ts": 1769421780000, "open": 0.119, "high": 0.1196, "low": 0.119, "close": 0.1194, "volume": 138383.6, "quote_volume": 16497.8686, "trades": 120, "taker_buy_volume": 121776.5, "taker_buy_quote": 14516.21595}, {"ts": 1769421840000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 5267.4, "quote_volume": 629.43407, "trades": 32, "taker_buy_volume": 2795.3, "taker_buy_quote": 334.0713}, {"ts": 1769421900000, "open": 0.1195, "high": 0.12, "low": 0.1195, "close": 0.12, "volume": 193488.9, "quote_volume": 23162.03917, "trades": 148, "taker_buy_volume": 115008.1, "taker_buy_quote": 13771.09741}, {"ts": 1769421960000, "open": 0.1199, "high": 0.1207, "low": 0.1199, "close": 0.1207, "volume": 298455.6, "quote_volume": 35950.6617, "trades": 330, "taker_buy_volume": 236063.7, "taker_buy_quote": 28445.15092}, {"ts": 1769422020000, "open": 0.1207, "high": 0.1208, "low": 0.1205, "close": 0.1208, "volume": 59813.9, "quote_volume": 7213.80801, "trades": 127, "taker_buy_volume": 14363.6, "taker_buy_quote": 1733.24901}, {"ts": 1769422080000, "open": 0.1207, "high": 0.1207, "low": 0.1201, "close": 0.1201, "volume": 112693.0, "quote_volume": 13569.03219, "trades": 145, "taker_buy_volume": 10770.0, "taker_buy_quote": 1297.46064}, {"ts": 1769422140000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 21202.4, "quote_volume": 2547.97645, "trades": 48, "taker_buy_volume": 12033.8, "taker_buy_quote": 1446.47149}, {"ts": 1769422200000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 5596.4, "quote_volume": 672.68728, "trades": 10, "taker_buy_volume": 114.0, "taker_buy_quote": 13.7028}, {"ts": 1769422260000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 13760.8, "quote_volume": 1652.67208, "trades": 35, "taker_buy_volume": 5365.5, "taker_buy_quote": 644.39655}, {"ts": 1769422320000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 51784.6, "quote_volume": 6214.23533, "trades": 92, "taker_buy_volume": 13544.0, "taker_buy_quote": 1625.36333}, {"ts": 1769422380000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 23629.7, "quote_volume": 2837.69645, "trades": 68, "taker_buy_volume": 7853.7, "taker_buy_quote": 942.99885}, {"ts": 1769422440000, "open": 0.1201, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 39466.9, "quote_volume": 4747.5399, "trades": 50, "taker_buy_volume": 20335.1, "taker_buy_quote": 2446.06898}, {"ts": 1769422500000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 47127.3, "quote_volume": 5666.86337, "trades": 76, "taker_buy_volume": 13926.7, "taker_buy_quote": 1675.26309}, {"ts": 1769422560000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 21453.2, "quote_volume": 2582.93993, "trades": 42, "taker_buy_volume": 6935.3, "taker_buy_quote": 835.01012}, {"ts": 1769422620000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 23161.9, "quote_volume": 2786.3892, "trades": 40, "taker_buy_volume": 12990.1, "taker_buy_quote": 1562.72166}, {"ts": 1769422680000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 34039.4, "quote_volume": 4096.15758, "trades": 91, "taker_buy_volume": 20272.8, "taker_buy_quote": 2439.92318}, {"ts": 1769422740000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 14830.0, "quote_volume": 1782.37525, "trades": 48, "taker_buy_volume": 4497.0, "taker_buy_quote": 540.85356}, {"ts": 1769422800000, "open": 0.1202, "high": 0.1205, "low": 0.1202, "close": 0.1205, "volume": 77231.9, "quote_volume": 9294.68287, "trades": 71, "taker_buy_volume": 71487.7, "taker_buy_quote": 8603.73003}, {"ts": 1769422860000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 15145.8, "quote_volume": 1825.40118, "trades": 44, "taker_buy_volume": 13884.1, "taker_buy_quote": 1673.36633}, {"ts": 1769422920000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 14668.9, "quote_volume": 1768.72229, "trades": 44, "taker_buy_volume": 13543.2, "taker_buy_quote": 1633.07544}, {"ts": 1769422980000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 1027.9, "quote_volume": 123.91335, "trades": 7, "taker_buy_volume": 514.0, "taker_buy_quote": 61.9884}, {"ts": 1769423040000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 259.0, "quote_volume": 31.2354, "trades": 2, "taker_buy_volume": 259.0, "taker_buy_quote": 31.2354}, {"ts": 1769423100000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 17433.4, "quote_volume": 2101.71797, "trades": 24, "taker_buy_volume": 9932.7, "taker_buy_quote": 1197.88362}, {"ts": 1769423160000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 35496.3, "quote_volume": 4278.52975, "trades": 23, "taker_buy_volume": 12256.0, "taker_buy_quote": 1478.0736}, {"ts": 1769423220000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 1526.3, "quote_volume": 184.05811, "trades": 9, "taker_buy_volume": 1389.6, "taker_buy_quote": 167.58576}, {"ts": 1769423280000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 91944.9, "quote_volume": 11092.09345, "trades": 73, "taker_buy_volume": 80574.9, "taker_buy_quote": 9721.13417}, {"ts": 1769423340000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 35972.7, "quote_volume": 4338.74184, "trades": 43, "taker_buy_volume": 18340.2, "taker_buy_quote": 2211.87368}, {"ts": 1769423400000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 26115.3, "quote_volume": 3152.11671, "trades": 40, "taker_buy_volume": 9617.4, "taker_buy_quote": 1160.82018}, {"ts": 1769423460000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 4267.8, "quote_volume": 514.74224, "trades": 17, "taker_buy_volume": 581.2, "taker_buy_quote": 70.13828}, {"ts": 1769423520000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 8973.2, "quote_volume": 1081.68515, "trades": 34, "taker_buy_volume": 4145.5, "taker_buy_quote": 499.9473}, {"ts": 1769423580000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 10354.0, "quote_volume": 1247.43691, "trades": 19, "taker_buy_volume": 130.8, "taker_buy_quote": 15.7614}, {"ts": 1769423640000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 492.0, "quote_volume": 59.3352, "trades": 8, "taker_buy_volume": 492.0, "taker_buy_quote": 59.3352}, {"ts": 1769423700000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 4507.4, "quote_volume": 543.34206, "trades": 27, "taker_buy_volume": 2003.6, "taker_buy_quote": 241.63416}, {"ts": 1769423760000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 3081.1, "quote_volume": 371.21965, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423820000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 83095.4, "quote_volume": 9996.83676, "trades": 91, "taker_buy_volume": 25334.1, "taker_buy_quote": 3047.74206}, {"ts": 1769423880000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 7747.6, "quote_volume": 931.66597, "trades": 26, "taker_buy_volume": 166.3, "taker_buy_quote": 19.98926}, {"ts": 1769423940000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 32865.8, "quote_volume": 3950.50468, "trades": 25, "taker_buy_volume": 6853.0, "taker_buy_quote": 823.78273}, {"ts": 1769424000000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 8388.3, "quote_volume": 1009.47533, "trades": 30, "taker_buy_volume": 6410.0, "taker_buy_quote": 771.39223}, {"ts": 1769424060000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 5807.1, "quote_volume": 699.46534, "trades": 6, "taker_buy_volume": 2905.0, "taker_buy_quote": 350.0525}, {"ts": 1769424120000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 22330.3, "quote_volume": 2688.58471, "trades": 21, "taker_buy_volume": 165.9, "taker_buy_quote": 19.99095}, {"ts": 1769424180000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 11103.3, "quote_volume": 1336.84608, "trades": 16, "taker_buy_volume": 11015.8, "taker_buy_quote": 1326.31108}, {"ts": 1769424240000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 12219.8, "quote_volume": 1470.35663, "trades": 38, "taker_buy_volume": 7507.5, "taker_buy_quote": 903.20615}, {"ts": 1769424300000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 7029.1, "quote_volume": 846.41308, "trades": 29, "taker_buy_volume": 6761.3, "taker_buy_quote": 814.19674}, {"ts": 1769424360000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 9444.7, "quote_volume": 1137.60835, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424420000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 7815.7, "quote_volume": 940.32172, "trades": 21, "taker_buy_volume": 5469.4, "taker_buy_quote": 658.06183}, {"ts": 1769424480000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 1147.3, "quote_volume": 138.03033, "trades": 4, "taker_buy_volume": 101.4, "taker_buy_quote": 12.20856}, {"ts": 1769424540000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 3593.8, "quote_volume": 432.33414, "trades": 15, "taker_buy_volume": 2552.6, "taker_buy_quote": 307.07778}, {"ts": 1769424600000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 9054.1, "quote_volume": 1089.68214, "trades": 17, "taker_buy_volume": 4739.1, "taker_buy_quote": 570.58764}, {"ts": 1769424660000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 33783.6, "quote_volume": 4065.24229, "trades": 46, "taker_buy_volume": 18749.8, "taker_buy_quote": 2255.85507}, {"ts": 1769424720000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 24929.2, "quote_volume": 3001.3023, "trades": 36, "taker_buy_volume": 13616.1, "taker_buy_quote": 1639.37844}, {"ts": 1769424780000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 8642.8, "quote_volume": 1040.584, "trades": 23, "taker_buy_volume": 3624.9, "taker_buy_quote": 436.43796}, {"ts": 1769424840000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 859.3, "quote_volume": 103.42959, "trades": 3, "taker_buy_volume": 558.0, "taker_buy_quote": 67.1832}, {"ts": 1769424900000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 5245.6, "quote_volume": 631.59759, "trades": 18, "taker_buy_volume": 4880.8, "taker_buy_quote": 587.67567}, {"ts": 1769424960000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 12630.8, "quote_volume": 1520.19923, "trades": 35, "taker_buy_volume": 4356.3, "taker_buy_quote": 524.51676}, {"ts": 1769425020000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1761.0, "quote_volume": 212.0244, "trades": 2, "taker_buy_volume": 1761.0, "taker_buy_quote": 212.0244}, {"ts": 1769425080000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 11988.9, "quote_volume": 1442.50799, "trades": 15, "taker_buy_volume": 2433.2, "taker_buy_quote": 292.95728}, {"ts": 1769425140000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 2526.9, "quote_volume": 304.24034, "trades": 16, "taker_buy_volume": 279.9, "taker_buy_quote": 33.71832}, {"ts": 1769425200000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 28641.6, "quote_volume": 3446.19639, "trades": 46, "taker_buy_volume": 6582.8, "taker_buy_quote": 792.52275}, {"ts": 1769425260000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 884.1, "quote_volume": 106.53405, "trades": 6, "taker_buy_volume": 884.1, "taker_buy_quote": 106.53405}, {"ts": 1769425320000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 4621.4, "quote_volume": 556.8787, "trades": 22, "taker_buy_volume": 1458.8, "taker_buy_quote": 175.7854}, {"ts": 1769425380000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 12188.1, "quote_volume": 1469.26546, "trades": 32, "taker_buy_volume": 9683.3, "taker_buy_quote": 1167.43706}, {"ts": 1769425440000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 18103.4, "quote_volume": 2183.02115, "trades": 49, "taker_buy_volume": 4341.9, "taker_buy_quote": 523.62543}, {"ts": 1769425500000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 12284.4, "quote_volume": 1481.54257, "trades": 29, "taker_buy_volume": 5945.0, "taker_buy_quote": 717.01093}, {"ts": 1769425560000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 620.4, "quote_volume": 74.7655, "trades": 3, "taker_buy_volume": 73.0, "taker_buy_quote": 8.8038}, {"ts": 1769425620000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 73.4, "quote_volume": 8.8447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425680000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 3338.4, "quote_volume": 402.2772, "trades": 19, "taker_buy_volume": 917.0, "taker_buy_quote": 110.4985}, {"ts": 1769425740000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 19391.6, "quote_volume": 2337.58956, "trades": 35, "taker_buy_volume": 1285.0, "taker_buy_quote": 155.0451}, {"ts": 1769425800000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 11187.1, "quote_volume": 1348.04555, "trades": 18, "taker_buy_volume": 3004.6, "taker_buy_quote": 362.0543}, {"ts": 1769425860000, "open": 0.1206, "high": 0.1209, "low": 0.1206, "close": 0.1208, "volume": 103468.3, "quote_volume": 12497.97869, "trades": 77, "taker_buy_volume": 92544.9, "taker_buy_quote": 11178.44049}, {"ts": 1769425920000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 69510.3, "quote_volume": 8393.08108, "trades": 48, "taker_buy_volume": 3807.2, "taker_buy_quote": 459.90976}, {"ts": 1769425980000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 11830.3, "quote_volume": 1427.50246, "trades": 29, "taker_buy_volume": 172.1, "taker_buy_quote": 20.78099}, {"ts": 1769426040000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 107441.6, "quote_volume": 12967.3116, "trades": 83, "taker_buy_volume": 83393.9, "taker_buy_quote": 10065.50396}, {"ts": 1769426100000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 11021.4, "quote_volume": 1329.17189, "trades": 24, "taker_buy_volume": 4312.9, "taker_buy_quote": 520.13574}, {"ts": 1769426160000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 49351.9, "quote_volume": 5946.91287, "trades": 36, "taker_buy_volume": 1205.5, "taker_buy_quote": 145.27167}, {"ts": 1769426220000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 4324.9, "quote_volume": 521.38776, "trades": 12, "taker_buy_volume": 2373.1, "taker_buy_quote": 286.19586}, {"ts": 1769426280000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 15117.4, "quote_volume": 1823.17027, "trades": 33, "taker_buy_volume": 9305.8, "taker_buy_quote": 1122.42263}, {"ts": 1769426340000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 16010.4, "quote_volume": 1930.7657, "trades": 38, "taker_buy_volume": 7760.4, "taker_buy_quote": 936.14208}, {"ts": 1769426400000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 11139.8, "quote_volume": 1343.46669, "trades": 23, "taker_buy_volume": 8449.4, "taker_buy_quote": 1019.00445}, {"ts": 1769426460000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 1085.8, "quote_volume": 131.00215, "trades": 4, "taker_buy_volume": 546.7, "taker_buy_quote": 65.98669}, {"ts": 1769426520000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 30258.0, "quote_volume": 3649.17502, "trades": 55, "taker_buy_volume": 9342.9, "taker_buy_quote": 1126.85624}, {"ts": 1769426580000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 182.2, "quote_volume": 21.98243, "trades": 3, "taker_buy_volume": 91.1, "taker_buy_quote": 10.99577}, {"ts": 1769426640000, "open": 0.1207, "high": 0.1207, "low": 0.1203, "close": 0.1204, "volume": 48216.9, "quote_volume": 5812.21705, "trades": 73, "taker_buy_volume": 12430.6, "taker_buy_quote": 1499.55327}, {"ts": 1769426700000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 34430.8, "quote_volume": 4145.41397, "trades": 53, "taker_buy_volume": 3085.0, "taker_buy_quote": 371.434}, {"ts": 1769426760000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 45771.0, "quote_volume": 5507.83566, "trades": 67, "taker_buy_volume": 22213.1, "taker_buy_quote": 2673.51188}, {"ts": 1769426820000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 9940.2, "quote_volume": 1196.26309, "trades": 25, "taker_buy_volume": 6890.0, "taker_buy_quote": 829.01901}, {"ts": 1769426880000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 5963.1, "quote_volume": 717.66934, "trades": 8, "taker_buy_volume": 3084.1, "taker_buy_quote": 371.32564}, {"ts": 1769426940000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 19532.0, "quote_volume": 2350.41639, "trades": 32, "taker_buy_volume": 6089.0, "taker_buy_quote": 732.69795}, {"ts": 1769427000000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 64918.7, "quote_volume": 7810.98712, "trades": 109, "taker_buy_volume": 8332.5, "taker_buy_quote": 1002.53683}, {"ts": 1769427060000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 16383.7, "quote_volume": 1969.80249, "trades": 64, "taker_buy_volume": 2418.1, "taker_buy_quote": 290.66476}, {"ts": 1769427120000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 83.2, "quote_volume": 10.00064, "trades": 1, "taker_buy_volume": 83.2, "taker_buy_quote": 10.00064}, {"ts": 1769427180000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 331.5, "quote_volume": 39.82586, "trades": 5, "taker_buy_volume": 127.1, "taker_buy_quote": 15.27742}, {"ts": 1769427240000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 8125.8, "quote_volume": 975.96804, "trades": 23, "taker_buy_volume": 1884.7, "taker_buy_quote": 226.41193}, {"ts": 1769427300000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 23624.6, "quote_volume": 2838.54799, "trades": 64, "taker_buy_volume": 14908.9, "taker_buy_quote": 1791.79242}, {"ts": 1769427360000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 17718.6, "quote_volume": 2127.12619, "trades": 38, "taker_buy_volume": 4715.7, "taker_buy_quote": 566.39746}, {"ts": 1769427420000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 18262.3, "quote_volume": 2192.27162, "trades": 43, "taker_buy_volume": 9087.5, "taker_buy_quote": 1091.29562}, {"ts": 1769427480000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 11666.6, "quote_volume": 1400.23538, "trades": 28, "taker_buy_volume": 4756.9, "taker_buy_quote": 571.1907}, {"ts": 1769427540000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 15689.5, "quote_volume": 1882.8457, "trades": 34, "taker_buy_volume": 7764.5, "taker_buy_quote": 931.8609}, {"ts": 1769427600000, "open": 0.1199, "high": 0.1202, "low": 0.1199, "close": 0.1201, "volume": 6032.5, "quote_volume": 723.8563, "trades": 24, "taker_buy_volume": 3857.6, "taker_buy_quote": 463.06751}, {"ts": 1769427660000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 5671.3, "quote_volume": 681.67175, "trades": 20, "taker_buy_volume": 5486.2, "taker_buy_quote": 659.44124}, {"ts": 1769427720000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 13149.4, "quote_volume": 1579.25142, "trades": 34, "taker_buy_volume": 6068.3, "taker_buy_quote": 728.81131}, {"ts": 1769427780000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 4111.3, "quote_volume": 493.71541, "trades": 15, "taker_buy_volume": 557.7, "taker_buy_quote": 66.97977}, {"ts": 1769427840000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 1805.1, "quote_volume": 216.80166, "trades": 13, "taker_buy_volume": 1805.1, "taker_buy_quote": 216.80166}, {"ts": 1769427900000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 2371.7, "quote_volume": 284.9755, "trades": 8, "taker_buy_volume": 1343.3, "taker_buy_quote": 161.46466}, {"ts": 1769427960000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 13282.8, "quote_volume": 1595.46552, "trades": 39, "taker_buy_volume": 3930.5, "taker_buy_quote": 472.29584}, {"ts": 1769428020000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 16622.7, "quote_volume": 1996.24676, "trades": 29, "taker_buy_volume": 9649.5, "taker_buy_quote": 1158.90495}, {"ts": 1769428080000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 4769.9, "quote_volume": 572.88162, "trades": 15, "taker_buy_volume": 1652.7, "taker_buy_quote": 198.5059}, {"ts": 1769428140000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 6475.0, "quote_volume": 776.7635, "trades": 14, "taker_buy_volume": 277.0, "taker_buy_quote": 33.2592}, {"ts": 1769428200000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 52499.0, "quote_volume": 6297.10546, "trades": 52, "taker_buy_volume": 29692.7, "taker_buy_quote": 3562.63009}, {"ts": 1769428260000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 21557.9, "quote_volume": 2588.9598, "trades": 37, "taker_buy_volume": 10347.1, "taker_buy_quote": 1242.68671}, {"ts": 1769428320000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 22515.7, "quote_volume": 2701.90897, "trades": 44, "taker_buy_volume": 6586.7, "taker_buy_quote": 790.42897}, {"ts": 1769428380000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 36331.6, "quote_volume": 4359.78364, "trades": 18, "taker_buy_volume": 35310.9, "taker_buy_quote": 4237.308}, {"ts": 1769428440000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 249.9, "quote_volume": 29.97967, "trades": 3, "taker_buy_volume": 166.6, "taker_buy_quote": 19.992}, {"ts": 1769428500000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 1455.1, "quote_volume": 174.59536, "trades": 8, "taker_buy_volume": 1288.7, "taker_buy_quote": 154.644}, {"ts": 1769428560000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 7447.1, "quote_volume": 893.652, "trades": 16, "taker_buy_volume": 4089.1, "taker_buy_quote": 490.692}, {"ts": 1769428620000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 5461.8, "quote_volume": 654.88682, "trades": 16, "taker_buy_volume": 170.0, "taker_buy_quote": 20.4}, {"ts": 1769428680000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 14386.8, "quote_volume": 1725.18614, "trades": 24, "taker_buy_volume": 2088.2, "taker_buy_quote": 250.584}, {"ts": 1769428740000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 249.8, "quote_volume": 29.95102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428800000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 53876.5, "quote_volume": 6464.8186, "trades": 27, "taker_buy_volume": 46484.1, "taker_buy_quote": 5578.10362}, {"ts": 1769428860000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 26972.6, "quote_volume": 3242.01528, "trades": 30, "taker_buy_volume": 26539.6, "taker_buy_quote": 3190.05528}, {"ts": 1769428920000, "open": 0.1203, "high": 0.1206, "low": 0.1203, "close": 0.1206, "volume": 23789.9, "quote_volume": 2864.30754, "trades": 61, "taker_buy_volume": 20073.5, "taker_buy_quote": 2417.22462}, {"ts": 1769428980000, "open": 0.1206, "high": 0.1211, "low": 0.1205, "close": 0.121, "volume": 201712.5, "quote_volume": 24369.49792, "trades": 155, "taker_buy_volume": 185501.7, "taker_buy_quote": 22414.13088}, {"ts": 1769429040000, "open": 0.1211, "high": 0.1211, "low": 0.1205, "close": 0.1205, "volume": 216204.6, "quote_volume": 26128.97077, "trades": 169, "taker_buy_volume": 13378.7, "taker_buy_quote": 1618.03261}, {"ts": 1769429100000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 86737.9, "quote_volume": 10444.01629, "trades": 73, "taker_buy_volume": 59656.8, "taker_buy_quote": 7183.29604}, {"ts": 1769429160000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 3393.0, "quote_volume": 408.5465, "trades": 22, "taker_buy_volume": 1748.3, "taker_buy_quote": 210.54821}, {"ts": 1769429220000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 17525.7, "quote_volume": 2112.4809, "trades": 34, "taker_buy_volume": 11792.7, "taker_buy_quote": 1421.6544}, {"ts": 1769429280000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 15022.6, "quote_volume": 1809.8451, "trades": 41, "taker_buy_volume": 11490.2, "taker_buy_quote": 1384.41371}, {"ts": 1769429340000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 8849.0, "quote_volume": 1065.4196, "trades": 44, "taker_buy_volume": 6033.7, "taker_buy_quote": 726.45748}, {"ts": 1769429400000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 18087.3, "quote_volume": 2178.47359, "trades": 48, "taker_buy_volume": 14203.3, "taker_buy_quote": 1710.83999}, {"ts": 1769429460000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 6229.4, "quote_volume": 750.40976, "trades": 10, "taker_buy_volume": 5984.3, "taker_buy_quote": 720.92423}, {"ts": 1769429520000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 6193.3, "quote_volume": 746.18742, "trades": 13, "taker_buy_volume": 5141.0, "taker_buy_quote": 619.4905}, {"ts": 1769429580000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 19864.6, "quote_volume": 2393.65726, "trades": 27, "taker_buy_volume": 17140.5, "taker_buy_quote": 2065.43025}, {"ts": 1769429640000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 7739.4, "quote_volume": 932.92157, "trades": 42, "taker_buy_volume": 4320.5, "taker_buy_quote": 520.74529}, {"ts": 1769429700000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 35884.5, "quote_volume": 4328.31002, "trades": 52, "taker_buy_volume": 14241.2, "taker_buy_quote": 1717.99124}, {"ts": 1769429760000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 42468.7, "quote_volume": 5120.49995, "trades": 69, "taker_buy_volume": 31248.0, "taker_buy_quote": 3768.05698}, {"ts": 1769429820000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 47711.2, "quote_volume": 5744.3772, "trades": 23, "taker_buy_volume": 43.6, "taker_buy_quote": 5.24944}, {"ts": 1769429880000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 17487.4, "quote_volume": 2105.84766, "trades": 30, "taker_buy_volume": 9578.8, "taker_buy_quote": 1153.65222}, {"ts": 1769429940000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 13155.2, "quote_volume": 1585.21984, "trades": 28, "taker_buy_volume": 5739.2, "taker_buy_quote": 691.59184}, {"ts": 1769430000000, "open": 0.1205, "high": 0.121, "low": 0.1204, "close": 0.1208, "volume": 918299.9, "quote_volume": 110920.50345, "trades": 339, "taker_buy_volume": 774209.2, "taker_buy_quote": 93514.18083}, {"ts": 1769430060000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1209, "volume": 109266.6, "quote_volume": 13206.25513, "trades": 80, "taker_buy_volume": 22872.0, "taker_buy_quote": 2763.94798}, {"ts": 1769430120000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 125930.7, "quote_volume": 15205.94224, "trades": 80, "taker_buy_volume": 165.6, "taker_buy_quote": 19.98792}, {"ts": 1769430180000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 19054.1, "quote_volume": 2297.85692, "trades": 33, "taker_buy_volume": 5579.2, "taker_buy_quote": 673.32396}, {"ts": 1769430240000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 3097.5, "quote_volume": 373.5535, "trades": 17, "taker_buy_volume": 389.4, "taker_buy_quote": 46.97719}, {"ts": 1769430300000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 29867.7, "quote_volume": 3602.04118, "trades": 23, "taker_buy_volume": 29320.3, "taker_buy_quote": 3536.04804}, {"ts": 1769430360000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 1617.2, "quote_volume": 195.07864, "trades": 11, "taker_buy_volume": 443.2, "taker_buy_quote": 53.49424}, {"ts": 1769430420000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 1188.2, "quote_volume": 143.30619, "trades": 7, "taker_buy_volume": 92.7, "taker_buy_quote": 11.18889}, {"ts": 1769430480000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 23418.1, "quote_volume": 2824.23197, "trades": 25, "taker_buy_volume": 10608.8, "taker_buy_quote": 1279.43039}, {"ts": 1769430540000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 430.3, "quote_volume": 51.92811, "trades": 3, "taker_buy_volume": 339.3, "taker_buy_quote": 40.95351}, {"ts": 1769430600000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 5660.8, "quote_volume": 682.70904, "trades": 9, "taker_buy_volume": 165.6, "taker_buy_quote": 19.98792}, {"ts": 1769430660000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 86348.9, "quote_volume": 10405.66273, "trades": 39, "taker_buy_volume": 3729.6, "taker_buy_quote": 449.30993}, {"ts": 1769430720000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 47721.6, "quote_volume": 5741.93604, "trades": 44, "taker_buy_volume": 18066.1, "taker_buy_quote": 2174.37939}, {"ts": 1769430780000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 8364.7, "quote_volume": 1006.61597, "trades": 31, "taker_buy_volume": 5279.2, "taker_buy_quote": 635.43032}, {"ts": 1769430840000, "open": 0.1203, "high": 0.1206, "low": 0.1203, "close": 0.1204, "volume": 32529.2, "quote_volume": 3917.3331, "trades": 71, "taker_buy_volume": 27204.8, "taker_buy_quote": 3276.16267}, {"ts": 1769430900000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 18595.1, "quote_volume": 2241.04763, "trades": 25, "taker_buy_volume": 16619.3, "taker_buy_quote": 2003.14823}, {"ts": 1769430960000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 19493.5, "quote_volume": 2347.78242, "trades": 36, "taker_buy_volume": 14167.4, "taker_buy_quote": 1706.12314}, {"ts": 1769431020000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 71.1, "quote_volume": 8.56044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431080000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 13487.4, "quote_volume": 1623.93706, "trades": 27, "taker_buy_volume": 11779.2, "taker_buy_quote": 1418.26978}, {"ts": 1769431140000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 2908.0, "quote_volume": 350.22071, "trades": 18, "taker_buy_volume": 1786.3, "taker_buy_quote": 215.16803}, {"ts": 1769431200000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 361.0, "quote_volume": 43.44636, "trades": 8, "taker_buy_volume": 180.6, "taker_buy_quote": 21.74424}, {"ts": 1769431260000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 1895.6, "quote_volume": 228.04488, "trades": 14, "taker_buy_volume": 42.0, "taker_buy_quote": 5.0568}, {"ts": 1769431320000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 48322.5, "quote_volume": 5805.61094, "trades": 39, "taker_buy_volume": 1393.5, "taker_buy_quote": 167.51494}, {"ts": 1769431380000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 11436.1, "quote_volume": 1374.76225, "trades": 25, "taker_buy_volume": 1430.3, "taker_buy_quote": 172.06509}, {"ts": 1769431440000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 182.8, "quote_volume": 21.9817, "trades": 2, "taker_buy_volume": 91.4, "taker_buy_quote": 10.99542}, {"ts": 1769431500000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 20733.9, "quote_volume": 2493.30881, "trades": 32, "taker_buy_volume": 10940.3, "taker_buy_quote": 1316.11809}, {"ts": 1769431560000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 16101.5, "quote_volume": 1940.09985, "trades": 39, "taker_buy_volume": 3399.0, "taker_buy_quote": 409.46431}, {"ts": 1769431620000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 172.6, "quote_volume": 20.78969, "trades": 2, "taker_buy_volume": 86.5, "taker_buy_quote": 10.42325}, {"ts": 1769431680000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 370.6, "quote_volume": 44.62936, "trades": 3, "taker_buy_volume": 91.2, "taker_buy_quote": 10.9896}, {"ts": 1769431740000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 4567.6, "quote_volume": 550.10283, "trades": 14, "taker_buy_volume": 1637.9, "taker_buy_quote": 197.36695}, {"ts": 1769431800000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 248.9, "quote_volume": 29.98334, "trades": 3, "taker_buy_volume": 157.8, "taker_buy_quote": 19.0149}, {"ts": 1769431860000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 2890.9, "quote_volume": 348.34388, "trades": 10, "taker_buy_volume": 1231.9, "taker_buy_quote": 148.44395}, {"ts": 1769431920000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 3921.3, "quote_volume": 472.52325, "trades": 12, "taker_buy_volume": 2658.9, "taker_buy_quote": 320.40405}, {"ts": 1769431980000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 4057.5, "quote_volume": 489.36831, "trades": 20, "taker_buy_volume": 3807.9, "taker_buy_quote": 459.26655}, {"ts": 1769432040000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 5690.3, "quote_volume": 686.24023, "trades": 10, "taker_buy_volume": 99.5, "taker_buy_quote": 11.9997}, {"ts": 1769432100000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 2421.8, "quote_volume": 291.83834, "trades": 7, "taker_buy_volume": 114.4, "taker_buy_quote": 13.79664}, {"ts": 1769432160000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 41643.9, "quote_volume": 5022.21815, "trades": 21, "taker_buy_volume": 37004.1, "taker_buy_quote": 4462.69446}, {"ts": 1769432220000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 285.7, "quote_volume": 34.43522, "trades": 7, "taker_buy_volume": 83.7, "taker_buy_quote": 10.09422}, {"ts": 1769432280000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 5473.8, "quote_volume": 660.15119, "trades": 9, "taker_buy_volume": 5200.3, "taker_buy_quote": 627.16709}, {"ts": 1769432340000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 432.5, "quote_volume": 52.19536, "trades": 5, "taker_buy_volume": 358.6, "taker_buy_quote": 43.28302}, {"ts": 1769432400000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 24920.5, "quote_volume": 3008.75103, "trades": 61, "taker_buy_volume": 9965.4, "taker_buy_quote": 1203.2304}, {"ts": 1769432460000, "open": 0.1207, "high": 0.1211, "low": 0.1207, "close": 0.121, "volume": 139457.8, "quote_volume": 16859.98296, "trades": 38, "taker_buy_volume": 137711.8, "taker_buy_quote": 16648.83041}, {"ts": 1769432520000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 34440.1, "quote_volume": 4166.71954, "trades": 47, "taker_buy_volume": 17315.7, "taker_buy_quote": 2095.91233}, {"ts": 1769432580000, "open": 0.121, "high": 0.1213, "low": 0.121, "close": 0.121, "volume": 38667.4, "quote_volume": 4685.19211, "trades": 73, "taker_buy_volume": 22690.5, "taker_buy_quote": 2749.16054}, {"ts": 1769432640000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 37964.6, "quote_volume": 4594.40211, "trades": 83, "taker_buy_volume": 23189.9, "taker_buy_quote": 2806.43773}, {"ts": 1769432700000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 7618.4, "quote_volume": 921.24628, "trades": 48, "taker_buy_volume": 4225.8, "taker_buy_quote": 511.08592}, {"ts": 1769432760000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 13265.8, "quote_volume": 1606.17781, "trades": 38, "taker_buy_volume": 3961.7, "taker_buy_quote": 479.70583}, {"ts": 1769432820000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 57094.7, "quote_volume": 6908.24276, "trades": 62, "taker_buy_volume": 41567.4, "taker_buy_quote": 5030.2159}, {"ts": 1769432880000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 5723.0, "quote_volume": 693.01319, "trades": 21, "taker_buy_volume": 3988.8, "taker_buy_quote": 483.04368}, {"ts": 1769432940000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 6541.1, "quote_volume": 791.62173, "trades": 22, "taker_buy_volume": 1486.3, "taker_buy_quote": 179.99093}, {"ts": 1769433000000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 2245.0, "quote_volume": 271.37832, "trades": 16, "taker_buy_volume": 421.8, "taker_buy_quote": 50.99562}, {"ts": 1769433060000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 585.3, "quote_volume": 70.72164, "trades": 6, "taker_buy_volume": 174.0, "taker_buy_quote": 21.0366}, {"ts": 1769433120000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 2787.7, "quote_volume": 336.94912, "trades": 15, "taker_buy_volume": 1858.6, "taker_buy_quote": 224.71384}, {"ts": 1769433180000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 3028.0, "quote_volume": 366.43653, "trades": 19, "taker_buy_volume": 1899.1, "taker_buy_quote": 229.84871}, {"ts": 1769433240000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 63866.6, "quote_volume": 7733.78269, "trades": 60, "taker_buy_volume": 14670.3, "taker_buy_quote": 1776.57333}, {"ts": 1769433300000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 39018.3, "quote_volume": 4723.66096, "trades": 59, "taker_buy_volume": 7443.4, "taker_buy_quote": 901.39639}, {"ts": 1769433360000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 13854.7, "quote_volume": 1675.42833, "trades": 54, "taker_buy_volume": 11260.4, "taker_buy_quote": 1361.73363}, {"ts": 1769433420000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 9642.5, "quote_volume": 1167.33206, "trades": 38, "taker_buy_volume": 8657.8, "taker_buy_quote": 1048.21796}, {"ts": 1769433480000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 6766.2, "quote_volume": 820.65218, "trades": 39, "taker_buy_volume": 3869.2, "taker_buy_quote": 469.24608}, {"ts": 1769433540000, "open": 0.1214, "high": 0.1217, "low": 0.1214, "close": 0.1216, "volume": 73931.8, "quote_volume": 8984.30566, "trades": 107, "taker_buy_volume": 63661.8, "taker_buy_quote": 7735.89178}, {"ts": 1769433600000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 37038.4, "quote_volume": 4503.96069, "trades": 59, "taker_buy_volume": 7740.3, "taker_buy_quote": 941.34298}, {"ts": 1769433660000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 3078.7, "quote_volume": 374.27763, "trades": 13, "taker_buy_volume": 2155.8, "taker_buy_quote": 262.14528}, {"ts": 1769433720000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 13075.1, "quote_volume": 1589.74925, "trades": 16, "taker_buy_volume": 11246.0, "taker_buy_quote": 1367.5136}, {"ts": 1769433780000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 26734.0, "quote_volume": 3248.181, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433840000, "open": 0.1215, "high": 0.1218, "low": 0.1215, "close": 0.1216, "volume": 52873.7, "quote_volume": 6430.47215, "trades": 215, "taker_buy_volume": 24297.0, "taker_buy_quote": 2954.67286}, {"ts": 1769433900000, "open": 0.1217, "high": 0.1219, "low": 0.1216, "close": 0.1218, "volume": 55547.7, "quote_volume": 6760.62817, "trades": 99, "taker_buy_volume": 19876.3, "taker_buy_quote": 2419.5853}, {"ts": 1769433960000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 16146.3, "quote_volume": 1966.40494, "trades": 44, "taker_buy_volume": 6931.6, "taker_buy_quote": 844.29328}, {"ts": 1769434020000, "open": 0.1217, "high": 0.122, "low": 0.1217, "close": 0.1219, "volume": 31055.7, "quote_volume": 3785.30366, "trades": 203, "taker_buy_volume": 27729.5, "taker_buy_quote": 3380.05327}, {"ts": 1769434080000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 22460.2, "quote_volume": 2735.00162, "trades": 38, "taker_buy_volume": 10644.7, "taker_buy_quote": 1295.88421}, {"ts": 1769434140000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 47439.4, "quote_volume": 5768.6409, "trades": 28, "taker_buy_volume": 4066.9, "taker_buy_quote": 494.5449}, {"ts": 1769434200000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 25328.5, "quote_volume": 3080.3687, "trades": 46, "taker_buy_volume": 11451.9, "taker_buy_quote": 1392.85178}, {"ts": 1769434260000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 75261.3, "quote_volume": 9148.65829, "trades": 121, "taker_buy_volume": 40693.3, "taker_buy_quote": 4945.79027}, {"ts": 1769434320000, "open": 0.1215, "high": 0.1221, "low": 0.1215, "close": 0.122, "volume": 46815.8, "quote_volume": 5706.90105, "trades": 127, "taker_buy_volume": 29825.5, "taker_buy_quote": 3635.37349}, {"ts": 1769434380000, "open": 0.1221, "high": 0.1221, "low": 0.1218, "close": 0.1219, "volume": 145567.9, "quote_volume": 17741.89482, "trades": 129, "taker_buy_volume": 37716.0, "taker_buy_quote": 4598.06464}, {"ts": 1769434440000, "open": 0.122, "high": 0.1225, "low": 0.122, "close": 0.1222, "volume": 282685.4, "quote_volume": 34569.47551, "trades": 159, "taker_buy_volume": 216341.1, "taker_buy_quote": 26450.88814}, {"ts": 1769434500000, "open": 0.1222, "high": 0.1222, "low": 0.1219, "close": 0.122, "volume": 60789.9, "quote_volume": 7419.49282, "trades": 91, "taker_buy_volume": 33564.5, "taker_buy_quote": 4095.60005}, {"ts": 1769434560000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 65736.0, "quote_volume": 8029.81524, "trades": 41, "taker_buy_volume": 63888.6, "taker_buy_quote": 7804.26601}, {"ts": 1769434620000, "open": 0.1221, "high": 0.1221, "low": 0.1218, "close": 0.1219, "volume": 74285.5, "quote_volume": 9058.68055, "trades": 53, "taker_buy_volume": 10886.4, "taker_buy_quote": 1327.9693}, {"ts": 1769434680000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 7142.2, "quote_volume": 870.85515, "trades": 14, "taker_buy_volume": 2286.7, "taker_buy_quote": 278.9774}, {"ts": 1769434740000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 65718.9, "quote_volume": 7994.95087, "trades": 75, "taker_buy_volume": 9575.6, "taker_buy_quote": 1165.02333}, {"ts": 1769434800000, "open": 0.1217, "high": 0.1218, "low": 0.1215, "close": 0.1215, "volume": 73094.3, "quote_volume": 8888.48712, "trades": 67, "taker_buy_volume": 11896.2, "taker_buy_quote": 1447.78888}, {"ts": 1769434860000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 1439.7, "quote_volume": 175.07573, "trades": 9, "taker_buy_volume": 82.1, "taker_buy_quote": 9.99157}, {"ts": 1769434920000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 34206.0, "quote_volume": 4161.24012, "trades": 40, "taker_buy_volume": 26703.9, "taker_buy_quote": 3249.01024}, {"ts": 1769434980000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 59773.5, "quote_volume": 7274.85641, "trades": 35, "taker_buy_volume": 56843.1, "taker_buy_quote": 6918.23944}, {"ts": 1769435040000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 5810.3, "quote_volume": 706.53248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435100000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 16862.7, "quote_volume": 2050.59799, "trades": 27, "taker_buy_volume": 4667.9, "taker_buy_quote": 567.71031}, {"ts": 1769435160000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 104035.9, "quote_volume": 12634.66157, "trades": 67, "taker_buy_volume": 20289.5, "taker_buy_quote": 2463.37461}, {"ts": 1769435220000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 5004.4, "quote_volume": 607.47419, "trades": 9, "taker_buy_volume": 1089.7, "taker_buy_quote": 132.28958}, {"ts": 1769435280000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 4050.6, "quote_volume": 491.74284, "trades": 10, "taker_buy_volume": 4050.6, "taker_buy_quote": 491.74284}, {"ts": 1769435340000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 76977.1, "quote_volume": 9330.77238, "trades": 77, "taker_buy_volume": 29665.5, "taker_buy_quote": 3596.26353}, {"ts": 1769435400000, "open": 0.1212, "high": 0.1216, "low": 0.1212, "close": 0.1216, "volume": 19800.7, "quote_volume": 2404.47087, "trades": 50, "taker_buy_volume": 13225.4, "taker_buy_quote": 1606.4363}, {"ts": 1769435460000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 2131.7, "quote_volume": 259.11275, "trades": 16, "taker_buy_volume": 1112.0, "taker_buy_quote": 135.2192}, {"ts": 1769435520000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 43015.5, "quote_volume": 5226.35515, "trades": 85, "taker_buy_volume": 23742.0, "taker_buy_quote": 2884.653}, {"ts": 1769435580000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 17297.8, "quote_volume": 2102.23413, "trades": 42, "taker_buy_volume": 13088.4, "taker_buy_quote": 1590.58702}, {"ts": 1769435640000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 3197.1, "quote_volume": 388.64427, "trades": 14, "taker_buy_volume": 1966.2, "taker_buy_quote": 239.08992}, {"ts": 1769435700000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 21727.9, "quote_volume": 2642.06445, "trades": 39, "taker_buy_volume": 16922.7, "taker_buy_quote": 2057.80032}, {"ts": 1769435760000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 9459.8, "quote_volume": 1150.41109, "trades": 17, "taker_buy_volume": 994.1, "taker_buy_quote": 120.98197}, {"ts": 1769435820000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 76089.9, "quote_volume": 9257.33349, "trades": 59, "taker_buy_volume": 42881.3, "taker_buy_quote": 5218.65421}, {"ts": 1769435880000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 10753.0, "quote_volume": 1307.50939, "trades": 26, "taker_buy_volume": 409.9, "taker_buy_quote": 49.84384}, {"ts": 1769435940000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 47001.0, "quote_volume": 5710.61526, "trades": 31, "taker_buy_volume": 40164.5, "taker_buy_quote": 4879.98675}, {"ts": 1769436000000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 3278.1, "quote_volume": 398.29765, "trades": 28, "taker_buy_volume": 1272.0, "taker_buy_quote": 154.5565}, {"ts": 1769436060000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 29771.5, "quote_volume": 3617.39409, "trades": 55, "taker_buy_volume": 24918.8, "taker_buy_quote": 3027.79104}, {"ts": 1769436120000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 78717.4, "quote_volume": 9579.8465, "trades": 132, "taker_buy_volume": 47042.4, "taker_buy_quote": 5725.07076}, {"ts": 1769436180000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 61917.7, "quote_volume": 7532.76486, "trades": 61, "taker_buy_volume": 11533.3, "taker_buy_quote": 1402.94894}, {"ts": 1769436240000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 36166.3, "quote_volume": 4394.38956, "trades": 60, "taker_buy_volume": 24194.8, "taker_buy_quote": 2939.85788}, {"ts": 1769436300000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 35209.2, "quote_volume": 4275.89895, "trades": 78, "taker_buy_volume": 25429.9, "taker_buy_quote": 3087.87984}, {"ts": 1769436360000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 8351.2, "quote_volume": 1014.66452, "trades": 25, "taker_buy_volume": 6779.6, "taker_buy_quote": 823.7214}, {"ts": 1769436420000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 25487.5, "quote_volume": 3094.31401, "trades": 42, "taker_buy_volume": 1746.0, "taker_buy_quote": 211.9644}, {"ts": 1769436480000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 16947.9, "quote_volume": 2057.48826, "trades": 36, "taker_buy_volume": 261.9, "taker_buy_quote": 31.80786}, {"ts": 1769436540000, "open": 0.1214, "high": 0.1214, "low": 0.1211, "close": 0.1211, "volume": 66255.0, "quote_volume": 8033.06671, "trades": 50, "taker_buy_volume": 4080.5, "taker_buy_quote": 494.97288}, {"ts": 1769436600000, "open": 0.1211, "high": 0.1211, "low": 0.1207, "close": 0.1208, "volume": 139595.1, "quote_volume": 16866.10993, "trades": 195, "taker_buy_volume": 27591.5, "taker_buy_quote": 3333.15556}, {"ts": 1769436660000, "open": 0.1208, "high": 0.1208, "low": 0.1203, "close": 0.1203, "volume": 65355.5, "quote_volume": 7878.34634, "trades": 129, "taker_buy_volume": 14907.0, "taker_buy_quote": 1797.3313}, {"ts": 1769436720000, "open": 0.1204, "high": 0.1206, "low": 0.1202, "close": 0.1203, "volume": 35716.0, "quote_volume": 4298.21909, "trades": 74, "taker_buy_volume": 15845.7, "taker_buy_quote": 1907.38187}, {"ts": 1769436780000, "open": 0.1203, "high": 0.1205, "low": 0.1202, "close": 0.1202, "volume": 25884.4, "quote_volume": 3116.44548, "trades": 53, "taker_buy_volume": 19420.8, "taker_buy_quote": 2338.33579}, {"ts": 1769436840000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 69007.6, "quote_volume": 8297.61508, "trades": 58, "taker_buy_volume": 7061.7, "taker_buy_quote": 849.82771}, {"ts": 1769436900000, "open": 0.1204, "high": 0.1207, "low": 0.1204, "close": 0.1207, "volume": 48555.7, "quote_volume": 5853.25759, "trades": 82, "taker_buy_volume": 46588.9, "taker_buy_quote": 5616.20915}, {"ts": 1769436960000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 2386.9, "quote_volume": 288.05405, "trades": 12, "taker_buy_volume": 173.5, "taker_buy_quote": 20.94145}, {"ts": 1769437020000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 23352.6, "quote_volume": 2813.37973, "trades": 53, "taker_buy_volume": 14834.1, "taker_buy_quote": 1786.99332}, {"ts": 1769437080000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 9136.4, "quote_volume": 1101.56973, "trades": 33, "taker_buy_volume": 3023.9, "taker_buy_quote": 364.56072}, {"ts": 1769437140000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 14249.2, "quote_volume": 1715.60368, "trades": 37, "taker_buy_volume": 4189.5, "taker_buy_quote": 504.4158}, {"ts": 1769437200000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 6155.0, "quote_volume": 740.0916, "trades": 11, "taker_buy_volume": 1000.0, "taker_buy_quote": 120.3}, {"ts": 1769437260000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 20270.8, "quote_volume": 2441.04256, "trades": 46, "taker_buy_volume": 18730.9, "taker_buy_quote": 2255.48461}, {"ts": 1769437320000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 2845.1, "quote_volume": 342.68645, "trades": 16, "taker_buy_volume": 280.9, "taker_buy_quote": 33.84845}, {"ts": 1769437380000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 2667.4, "quote_volume": 321.13737, "trades": 18, "taker_buy_volume": 1374.1, "taker_buy_quote": 165.44164}, {"ts": 1769437440000, "open": 0.1203, "high": 0.1206, "low": 0.1203, "close": 0.1205, "volume": 16340.8, "quote_volume": 1968.76927, "trades": 30, "taker_buy_volume": 10247.7, "taker_buy_quote": 1234.623}, {"ts": 1769437500000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 8502.6, "quote_volume": 1024.48032, "trades": 12, "taker_buy_volume": 829.8, "taker_buy_quote": 99.9909}, {"ts": 1769437560000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 1655.3, "quote_volume": 199.48466, "trades": 10, "taker_buy_volume": 1599.0, "taker_buy_quote": 192.70051}, {"ts": 1769437620000, "open": 0.1206, "high": 0.1208, "low": 0.1205, "close": 0.1206, "volume": 119153.3, "quote_volume": 14376.42508, "trades": 77, "taker_buy_volume": 95678.5, "taker_buy_quote": 11544.21752}, {"ts": 1769437680000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 6765.7, "quote_volume": 815.91827, "trades": 28, "taker_buy_volume": 1082.7, "taker_buy_quote": 130.57362}, {"ts": 1769437740000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 23695.4, "quote_volume": 2855.2957, "trades": 20, "taker_buy_volume": 5648.2, "taker_buy_quote": 680.6081}, {"ts": 1769437800000, "open": 0.1205, "high": 0.1206, "low": 0.1201, "close": 0.1203, "volume": 69379.9, "quote_volume": 8344.41561, "trades": 116, "taker_buy_volume": 36960.2, "taker_buy_quote": 4443.32497}, {"ts": 1769437860000, "open": 0.1203, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 63604.8, "quote_volume": 7648.33048, "trades": 102, "taker_buy_volume": 32053.9, "taker_buy_quote": 3855.64169}, {"ts": 1769437920000, "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 82522.8, "quote_volume": 9925.30098, "trades": 126, "taker_buy_volume": 52721.7, "taker_buy_quote": 6341.43987}, {"ts": 1769437980000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 31758.7, "quote_volume": 3819.16639, "trades": 75, "taker_buy_volume": 19035.2, "taker_buy_quote": 2289.11982}, {"ts": 1769438040000, "open": 0.1203, "high": 0.1214, "low": 0.1203, "close": 0.1212, "volume": 426259.0, "quote_volume": 51625.62462, "trades": 412, "taker_buy_volume": 212659.5, "taker_buy_quote": 25728.76626}, {"ts": 1769438100000, "open": 0.1213, "high": 0.1223, "low": 0.1213, "close": 0.1223, "volume": 551232.2, "quote_volume": 67149.41255, "trades": 456, "taker_buy_volume": 478946.8, "taker_buy_quote": 58337.31338}, {"ts": 1769438160000, "open": 0.1223, "high": 0.1226, "low": 0.1223, "close": 0.1224, "volume": 182662.0, "quote_volume": 22367.15178, "trades": 323, "taker_buy_volume": 116833.5, "taker_buy_quote": 14306.53754}, {"ts": 1769438220000, "open": 0.1224, "high": 0.1224, "low": 0.122, "close": 0.122, "volume": 93628.9, "quote_volume": 11439.27577, "trades": 130, "taker_buy_volume": 15405.0, "taker_buy_quote": 1881.20045}, {"ts": 1769438280000, "open": 0.122, "high": 0.1223, "low": 0.122, "close": 0.1222, "volume": 57404.4, "quote_volume": 7008.01678, "trades": 99, "taker_buy_volume": 29161.8, "taker_buy_quote": 3560.993}, {"ts": 1769438340000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 47816.3, "quote_volume": 5845.38967, "trades": 73, "taker_buy_volume": 27917.6, "taker_buy_quote": 3413.65899}, {"ts": 1769438400000, "open": 0.1221, "high": 0.1224, "low": 0.1221, "close": 0.1224, "volume": 66662.5, "quote_volume": 8150.55598, "trades": 82, "taker_buy_volume": 45286.9, "taker_buy_quote": 5538.27471}, {"ts": 1769438460000, "open": 0.1224, "high": 0.1232, "low": 0.1224, "close": 0.1228, "volume": 229946.1, "quote_volume": 28243.84572, "trades": 223, "taker_buy_volume": 183747.0, "taker_buy_quote": 22571.56451}, {"ts": 1769438520000, "open": 0.1227, "high": 0.1227, "low": 0.122, "close": 0.1224, "volume": 414407.2, "quote_volume": 50707.96961, "trades": 359, "taker_buy_volume": 144615.7, "taker_buy_quote": 17696.14422}, {"ts": 1769438580000, "open": 0.1223, "high": 0.1223, "low": 0.122, "close": 0.122, "volume": 89452.1, "quote_volume": 10917.45755, "trades": 107, "taker_buy_volume": 15847.5, "taker_buy_quote": 1934.08692}, {"ts": 1769438640000, "open": 0.1219, "high": 0.1222, "low": 0.1219, "close": 0.1222, "volume": 82911.7, "quote_volume": 10116.0099, "trades": 117, "taker_buy_volume": 62844.4, "taker_buy_quote": 7667.21967}, {"ts": 1769438700000, "open": 0.1221, "high": 0.1224, "low": 0.1221, "close": 0.1223, "volume": 56731.4, "quote_volume": 6939.08656, "trades": 120, "taker_buy_volume": 32631.2, "taker_buy_quote": 3991.53206}, {"ts": 1769438760000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 43047.5, "quote_volume": 5263.29454, "trades": 117, "taker_buy_volume": 27925.9, "taker_buy_quote": 3414.38598}, {"ts": 1769438820000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 18413.4, "quote_volume": 2248.35651, "trades": 58, "taker_buy_volume": 12869.4, "taker_buy_quote": 1571.68078}, {"ts": 1769438880000, "open": 0.1219, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 493345.8, "quote_volume": 60141.90153, "trades": 87, "taker_buy_volume": 30265.8, "taker_buy_quote": 3692.70221}, {"ts": 1769438940000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 35731.6, "quote_volume": 4361.0623, "trades": 52, "taker_buy_volume": 27233.0, "taker_buy_quote": 3323.3427}, {"ts": 1769439000000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 43439.8, "quote_volume": 5291.92497, "trades": 76, "taker_buy_volume": 32404.7, "taker_buy_quote": 3947.39399}, {"ts": 1769439060000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 223831.5, "quote_volume": 27244.40608, "trades": 73, "taker_buy_volume": 26468.1, "taker_buy_quote": 3224.07981}, {"ts": 1769439120000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 77603.4, "quote_volume": 9454.55327, "trades": 171, "taker_buy_volume": 62392.2, "taker_buy_quote": 7600.99965}, {"ts": 1769439180000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 106892.3, "quote_volume": 13025.44281, "trades": 68, "taker_buy_volume": 33674.3, "taker_buy_quote": 4106.38422}, {"ts": 1769439240000, "open": 0.122, "high": 0.1222, "low": 0.1219, "close": 0.1221, "volume": 18427.5, "quote_volume": 2249.57418, "trades": 62, "taker_buy_volume": 9287.3, "taker_buy_quote": 1133.58411}, {"ts": 1769439300000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 55527.1, "quote_volume": 6772.33264, "trades": 85, "taker_buy_volume": 41389.2, "taker_buy_quote": 5047.50477}, {"ts": 1769439360000, "open": 0.122, "high": 0.1222, "low": 0.1219, "close": 0.1221, "volume": 27730.8, "quote_volume": 3383.26869, "trades": 79, "taker_buy_volume": 13537.6, "taker_buy_quote": 1651.76426}, {"ts": 1769439420000, "open": 0.1222, "high": 0.1225, "low": 0.1221, "close": 0.1225, "volume": 136869.2, "quote_volume": 16749.23399, "trades": 164, "taker_buy_volume": 73244.7, "taker_buy_quote": 8961.33894}, {"ts": 1769439480000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 43771.5, "quote_volume": 5362.5361, "trades": 95, "taker_buy_volume": 23402.4, "taker_buy_quote": 2867.36825}, {"ts": 1769439540000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 15908.2, "quote_volume": 1949.66641, "trades": 37, "taker_buy_volume": 8371.7, "taker_buy_quote": 1026.20067}, {"ts": 1769439600000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 31793.4, "quote_volume": 3891.50284, "trades": 55, "taker_buy_volume": 23756.7, "taker_buy_quote": 2907.82008}, {"ts": 1769439660000, "open": 0.1224, "high": 0.1224, "low": 0.1218, "close": 0.1218, "volume": 60608.8, "quote_volume": 7387.64584, "trades": 83, "taker_buy_volume": 11150.5, "taker_buy_quote": 1361.32208}, {"ts": 1769439720000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 38164.7, "quote_volume": 4648.46046, "trades": 19, "taker_buy_volume": 37158.5, "taker_buy_quote": 4525.9053}, {"ts": 1769439780000, "open": 0.1219, "high": 0.1222, "low": 0.1219, "close": 0.1221, "volume": 97370.2, "quote_volume": 11889.62077, "trades": 131, "taker_buy_volume": 66147.8, "taker_buy_quote": 8077.32005}, {"ts": 1769439840000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 21742.3, "quote_volume": 2654.97505, "trades": 43, "taker_buy_volume": 4927.3, "taker_buy_quote": 601.86355}, {"ts": 1769439900000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 28548.0, "quote_volume": 3487.68055, "trades": 64, "taker_buy_volume": 9272.1, "taker_buy_quote": 1132.74782}, {"ts": 1769439960000, "open": 0.1222, "high": 0.1222, "low": 0.1219, "close": 0.122, "volume": 28216.7, "quote_volume": 3446.15656, "trades": 50, "taker_buy_volume": 8323.9, "taker_buy_quote": 1016.50021}, {"ts": 1769440020000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 31509.2, "quote_volume": 3845.06271, "trades": 86, "taker_buy_volume": 10385.0, "taker_buy_quote": 1267.21405}, {"ts": 1769440080000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 26804.1, "quote_volume": 3271.93083, "trades": 32, "taker_buy_volume": 17384.0, "taker_buy_quote": 2122.5864}, {"ts": 1769440140000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 32366.6, "quote_volume": 3950.37451, "trades": 59, "taker_buy_volume": 9271.8, "taker_buy_quote": 1131.9196}, {"ts": 1769440200000, "open": 0.1221, "high": 0.1232, "low": 0.1221, "close": 0.1231, "volume": 273550.6, "quote_volume": 33550.8782, "trades": 346, "taker_buy_volume": 180997.8, "taker_buy_quote": 22210.32555}, {"ts": 1769440260000, "open": 0.123, "high": 0.1239, "low": 0.123, "close": 0.1233, "volume": 568061.8, "quote_volume": 70190.23561, "trades": 552, "taker_buy_volume": 412813.9, "taker_buy_quote": 51028.34779}, {"ts": 1769440320000, "open": 0.1232, "high": 0.1232, "low": 0.1227, "close": 0.1231, "volume": 386018.5, "quote_volume": 47439.57357, "trades": 299, "taker_buy_volume": 95102.1, "taker_buy_quote": 11691.67395}, {"ts": 1769440380000, "open": 0.1231, "high": 0.1237, "low": 0.1231, "close": 0.1237, "volume": 85038.8, "quote_volume": 10503.00423, "trades": 137, "taker_buy_volume": 70591.6, "taker_buy_quote": 8719.98519}, {"ts": 1769440440000, "open": 0.1237, "high": 0.1241, "low": 0.1237, "close": 0.1241, "volume": 101032.8, "quote_volume": 12520.36801, "trades": 114, "taker_buy_volume": 85788.0, "taker_buy_quote": 10632.60022}, {"ts": 1769440500000, "open": 0.1241, "high": 0.1244, "low": 0.124, "close": 0.124, "volume": 83324.5, "quote_volume": 10349.44652, "trades": 173, "taker_buy_volume": 34460.4, "taker_buy_quote": 4279.92122}, {"ts": 1769440560000, "open": 0.1241, "high": 0.1241, "low": 0.1238, "close": 0.124, "volume": 53238.5, "quote_volume": 6601.75208, "trades": 127, "taker_buy_volume": 36186.1, "taker_buy_quote": 4488.10679}, {"ts": 1769440620000, "open": 0.1241, "high": 0.1245, "low": 0.1239, "close": 0.1244, "volume": 57532.4, "quote_volume": 7145.95783, "trades": 159, "taker_buy_volume": 28969.9, "taker_buy_quote": 3598.24521}, {"ts": 1769440680000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 16551.3, "quote_volume": 2059.3592, "trades": 48, "taker_buy_volume": 9642.9, "taker_buy_quote": 1199.95424}, {"ts": 1769440740000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 16623.9, "quote_volume": 2068.36552, "trades": 61, "taker_buy_volume": 6233.9, "taker_buy_quote": 775.60376}, {"ts": 1769440800000, "open": 0.1243, "high": 0.1243, "low": 0.1237, "close": 0.124, "volume": 119666.9, "quote_volume": 14826.40134, "trades": 164, "taker_buy_volume": 14029.8, "taker_buy_quote": 1739.05679}, {"ts": 1769440860000, "open": 0.1239, "high": 0.1242, "low": 0.1239, "close": 0.1241, "volume": 22503.2, "quote_volume": 2791.95029, "trades": 58, "taker_buy_volume": 15555.0, "taker_buy_quote": 1930.25536}, {"ts": 1769440920000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 15529.4, "quote_volume": 1925.46885, "trades": 67, "taker_buy_volume": 6401.3, "taker_buy_quote": 793.7612}, {"ts": 1769440980000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 7585.2, "quote_volume": 940.02438, "trades": 41, "taker_buy_volume": 3334.8, "taker_buy_quote": 413.21235}, {"ts": 1769441040000, "open": 0.1239, "high": 0.124, "low": 0.1235, "close": 0.1235, "volume": 92503.9, "quote_volume": 11442.43597, "trades": 117, "taker_buy_volume": 18771.3, "taker_buy_quote": 2324.1012}, {"ts": 1769441100000, "open": 0.1235, "high": 0.1235, "low": 0.1231, "close": 0.1233, "volume": 87597.1, "quote_volume": 10799.41398, "trades": 137, "taker_buy_volume": 19186.0, "taker_buy_quote": 2365.25695}, {"ts": 1769441160000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 51966.7, "quote_volume": 6403.13384, "trades": 67, "taker_buy_volume": 8881.5, "taker_buy_quote": 1094.96861}, {"ts": 1769441220000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 123947.9, "quote_volume": 15258.33838, "trades": 89, "taker_buy_volume": 48264.5, "taker_buy_quote": 5941.49607}, {"ts": 1769441280000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 2383.9, "quote_volume": 293.47026, "trades": 12, "taker_buy_volume": 1185.5, "taker_buy_quote": 145.94722}, {"ts": 1769441340000, "open": 0.1232, "high": 0.1233, "low": 0.123, "close": 0.1233, "volume": 53432.1, "quote_volume": 6582.18167, "trades": 100, "taker_buy_volume": 24685.3, "taker_buy_quote": 3041.50847}, {"ts": 1769441400000, "open": 0.1232, "high": 0.1232, "low": 0.1228, "close": 0.123, "volume": 115771.3, "quote_volume": 14234.95079, "trades": 157, "taker_buy_volume": 22159.5, "taker_buy_quote": 2725.09505}, {"ts": 1769441460000, "open": 0.1231, "high": 0.1233, "low": 0.1229, "close": 0.1229, "volume": 76773.4, "quote_volume": 9453.02699, "trades": 150, "taker_buy_volume": 39092.4, "taker_buy_quote": 4814.01983}, {"ts": 1769441520000, "open": 0.1229, "high": 0.1229, "low": 0.1225, "close": 0.1226, "volume": 79632.5, "quote_volume": 9770.04908, "trades": 96, "taker_buy_volume": 13744.8, "taker_buy_quote": 1688.12589}, {"ts": 1769441580000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 62337.9, "quote_volume": 7654.48126, "trades": 81, "taker_buy_volume": 38203.7, "taker_buy_quote": 4691.09748}, {"ts": 1769441640000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 38539.3, "quote_volume": 4727.33038, "trades": 88, "taker_buy_volume": 22645.9, "taker_buy_quote": 2777.31212}, {"ts": 1769441700000, "open": 0.1226, "high": 0.1226, "low": 0.1222, "close": 0.1225, "volume": 120034.0, "quote_volume": 14681.61359, "trades": 208, "taker_buy_volume": 31625.8, "taker_buy_quote": 3868.96086}, {"ts": 1769441760000, "open": 0.1225, "high": 0.1226, "low": 0.1223, "close": 0.1224, "volume": 80198.1, "quote_volume": 9822.73529, "trades": 153, "taker_buy_volume": 17633.6, "taker_buy_quote": 2159.50048}, {"ts": 1769441820000, "open": 0.1225, "high": 0.1226, "low": 0.1223, "close": 0.1223, "volume": 25481.1, "quote_volume": 3119.65901, "trades": 76, "taker_buy_volume": 6372.9, "taker_buy_quote": 780.62266}, {"ts": 1769441880000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 51989.1, "quote_volume": 6357.84632, "trades": 57, "taker_buy_volume": 26346.9, "taker_buy_quote": 3222.26753}, {"ts": 1769441940000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 63899.3, "quote_volume": 7802.92995, "trades": 59, "taker_buy_volume": 35988.0, "taker_buy_quote": 4394.6942}, {"ts": 1769442000000, "open": 0.1222, "high": 0.1222, "low": 0.1214, "close": 0.1215, "volume": 275955.1, "quote_volume": 33583.19714, "trades": 271, "taker_buy_volume": 42258.1, "taker_buy_quote": 5151.18846}, {"ts": 1769442060000, "open": 0.1215, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 297363.8, "quote_volume": 36091.61618, "trades": 318, "taker_buy_volume": 156994.3, "taker_buy_quote": 19054.2898}, {"ts": 1769442120000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 79105.7, "quote_volume": 9601.88731, "trades": 138, "taker_buy_volume": 27458.9, "taker_buy_quote": 3332.949}, {"ts": 1769442180000, "open": 0.1213, "high": 0.1215, "low": 0.1211, "close": 0.1212, "volume": 51761.6, "quote_volume": 6280.81264, "trades": 100, "taker_buy_volume": 10350.9, "taker_buy_quote": 1256.31478}, {"ts": 1769442240000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1215, "volume": 51285.2, "quote_volume": 6220.85325, "trades": 108, "taker_buy_volume": 18702.3, "taker_buy_quote": 2268.82771}, {"ts": 1769442300000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 101099.7, "quote_volume": 12280.61515, "trades": 116, "taker_buy_volume": 48830.6, "taker_buy_quote": 5932.41701}, {"ts": 1769442360000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 110850.5, "quote_volume": 13453.8415, "trades": 155, "taker_buy_volume": 41522.6, "taker_buy_quote": 5042.6574}, {"ts": 1769442420000, "open": 0.1214, "high": 0.1217, "low": 0.1212, "close": 0.1217, "volume": 91708.4, "quote_volume": 11149.90397, "trades": 162, "taker_buy_volume": 65974.4, "taker_buy_quote": 8024.87734}, {"ts": 1769442480000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 24021.3, "quote_volume": 2924.45358, "trades": 81, "taker_buy_volume": 9487.9, "taker_buy_quote": 1155.34083}, {"ts": 1769442540000, "open": 0.1218, "high": 0.1223, "low": 0.1218, "close": 0.1223, "volume": 97685.7, "quote_volume": 11928.67447, "trades": 100, "taker_buy_volume": 85958.9, "taker_buy_quote": 10499.0603}, {"ts": 1769442600000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 68410.2, "quote_volume": 8369.50488, "trades": 130, "taker_buy_volume": 46765.8, "taker_buy_quote": 5722.54962}, {"ts": 1769442660000, "open": 0.1223, "high": 0.1225, "low": 0.1222, "close": 0.1223, "volume": 78855.8, "quote_volume": 9648.88167, "trades": 104, "taker_buy_volume": 51412.5, "taker_buy_quote": 6293.20661}, {"ts": 1769442720000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 23071.1, "quote_volume": 2822.85672, "trades": 49, "taker_buy_volume": 10168.6, "taker_buy_quote": 1244.07438}, {"ts": 1769442780000, "open": 0.1224, "high": 0.1225, "low": 0.1221, "close": 0.1222, "volume": 190347.1, "quote_volume": 23261.03598, "trades": 158, "taker_buy_volume": 43162.6, "taker_buy_quote": 5273.85748}, {"ts": 1769442840000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 22402.8, "quote_volume": 2736.59439, "trades": 53, "taker_buy_volume": 18148.7, "taker_buy_quote": 2217.06665}, {"ts": 1769442900000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 20987.1, "quote_volume": 2566.93338, "trades": 68, "taker_buy_volume": 14759.9, "taker_buy_quote": 1804.84252}, {"ts": 1769442960000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 1276.0, "quote_volume": 156.04663, "trades": 10, "taker_buy_volume": 236.2, "taker_buy_quote": 28.88726}, {"ts": 1769443020000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 4996.7, "quote_volume": 610.58658, "trades": 17, "taker_buy_volume": 3724.9, "taker_buy_quote": 455.18278}, {"ts": 1769443080000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 724.0, "quote_volume": 88.5452, "trades": 4, "taker_buy_volume": 724.0, "taker_buy_quote": 88.5452}, {"ts": 1769443140000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 15303.2, "quote_volume": 1870.12545, "trades": 38, "taker_buy_volume": 8573.8, "taker_buy_quote": 1047.86938}, {"ts": 1769443200000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 25491.1, "quote_volume": 3117.78807, "trades": 56, "taker_buy_volume": 18291.0, "taker_buy_quote": 2237.32492}, {"ts": 1769443260000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 43119.9, "quote_volume": 5274.15679, "trades": 88, "taker_buy_volume": 14986.0, "taker_buy_quote": 1833.51226}, {"ts": 1769443320000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 22972.0, "quote_volume": 2809.46224, "trades": 70, "taker_buy_volume": 5837.2, "taker_buy_quote": 713.89724}, {"ts": 1769443380000, "open": 0.1224, "high": 0.1229, "low": 0.1224, "close": 0.1228, "volume": 103722.4, "quote_volume": 12722.20471, "trades": 133, "taker_buy_volume": 83541.8, "taker_buy_quote": 10244.54067}, {"ts": 1769443440000, "open": 0.1228, "high": 0.1229, "low": 0.1226, "close": 0.1226, "volume": 18799.5, "quote_volume": 2308.07782, "trades": 38, "taker_buy_volume": 3030.7, "taker_buy_quote": 372.18083}, {"ts": 1769443500000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 11387.8, "quote_volume": 1395.62189, "trades": 29, "taker_buy_volume": 471.4, "taker_buy_quote": 57.69936}, {"ts": 1769443560000, "open": 0.1224, "high": 0.1224, "low": 0.122, "close": 0.1222, "volume": 59633.1, "quote_volume": 7284.14993, "trades": 101, "taker_buy_volume": 30994.4, "taker_buy_quote": 3786.98433}, {"ts": 1769443620000, "open": 0.1222, "high": 0.1222, "low": 0.1218, "close": 0.1219, "volume": 43587.1, "quote_volume": 5315.84814, "trades": 79, "taker_buy_volume": 11565.1, "taker_buy_quote": 1410.79045}, {"ts": 1769443680000, "open": 0.1219, "high": 0.1223, "low": 0.1219, "close": 0.1223, "volume": 77821.6, "quote_volume": 9491.0061, "trades": 92, "taker_buy_volume": 40862.3, "taker_buy_quote": 4984.89449}, {"ts": 1769443740000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 8039.0, "quote_volume": 982.3302, "trades": 35, "taker_buy_volume": 3182.4, "taker_buy_quote": 388.88928}, {"ts": 1769443800000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 34082.0, "quote_volume": 4160.86353, "trades": 56, "taker_buy_volume": 8382.6, "taker_buy_quote": 1023.32496}, {"ts": 1769443860000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 34747.1, "quote_volume": 4245.83411, "trades": 69, "taker_buy_volume": 10093.9, "taker_buy_quote": 1233.22707}, {"ts": 1769443920000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 20946.4, "quote_volume": 2559.56098, "trades": 49, "taker_buy_volume": 13007.3, "taker_buy_quote": 1589.51698}, {"ts": 1769443980000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 23225.3, "quote_volume": 2837.57857, "trades": 60, "taker_buy_volume": 10439.8, "taker_buy_quote": 1275.2678}, {"ts": 1769444040000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 6505.8, "quote_volume": 795.27113, "trades": 25, "taker_buy_volume": 4445.2, "taker_buy_quote": 543.26894}, {"ts": 1769444100000, "open": 0.1223, "high": 0.1223, "low": 0.1218, "close": 0.1218, "volume": 44565.7, "quote_volume": 5436.05821, "trades": 85, "taker_buy_volume": 9235.1, "taker_buy_quote": 1125.80272}, {"ts": 1769444160000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 88095.7, "quote_volume": 10722.9204, "trades": 92, "taker_buy_volume": 28080.0, "taker_buy_quote": 3419.19433}, {"ts": 1769444220000, "open": 0.1217, "high": 0.1218, "low": 0.1215, "close": 0.1217, "volume": 122970.0, "quote_volume": 14958.67909, "trades": 179, "taker_buy_volume": 48866.3, "taker_buy_quote": 5946.29261}, {"ts": 1769444280000, "open": 0.1217, "high": 0.1221, "low": 0.1217, "close": 0.122, "volume": 33661.4, "quote_volume": 4103.61062, "trades": 99, "taker_buy_volume": 20891.6, "taker_buy_quote": 2547.35853}, {"ts": 1769444340000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 66890.3, "quote_volume": 8154.91258, "trades": 98, "taker_buy_volume": 32789.0, "taker_buy_quote": 3997.3527}, {"ts": 1769444400000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 31486.4, "quote_volume": 3841.83213, "trades": 64, "taker_buy_volume": 26773.7, "taker_buy_quote": 3266.89132}, {"ts": 1769444460000, "open": 0.122, "high": 0.1224, "low": 0.122, "close": 0.1223, "volume": 123904.8, "quote_volume": 15140.35056, "trades": 157, "taker_buy_volume": 84848.9, "taker_buy_quote": 10365.54863}, {"ts": 1769444520000, "open": 0.1223, "high": 0.1233, "low": 0.1223, "close": 0.1232, "volume": 218981.1, "quote_volume": 26906.30033, "trades": 276, "taker_buy_volume": 167758.2, "taker_buy_quote": 20608.1628}, {"ts": 1769444580000, "open": 0.1233, "high": 0.1235, "low": 0.1232, "close": 0.1235, "volume": 177178.9, "quote_volume": 21858.47796, "trades": 193, "taker_buy_volume": 79130.1, "taker_buy_quote": 9764.45588}, {"ts": 1769444640000, "open": 0.1235, "high": 0.1238, "low": 0.1234, "close": 0.1235, "volume": 108417.6, "quote_volume": 13394.87306, "trades": 177, "taker_buy_volume": 72289.8, "taker_buy_quote": 8934.4322}, {"ts": 1769444700000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 11563.7, "quote_volume": 1429.14293, "trades": 55, "taker_buy_volume": 5478.1, "taker_buy_quote": 676.97891}, {"ts": 1769444760000, "open": 0.1236, "high": 0.1236, "low": 0.1233, "close": 0.1233, "volume": 24805.5, "quote_volume": 3062.26312, "trades": 76, "taker_buy_volume": 10384.5, "taker_buy_quote": 1281.48664}, {"ts": 1769444820000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 19939.5, "quote_volume": 2462.47059, "trades": 63, "taker_buy_volume": 11511.6, "taker_buy_quote": 1421.82988}, {"ts": 1769444880000, "open": 0.1235, "high": 0.1235, "low": 0.1232, "close": 0.1232, "volume": 52196.3, "quote_volume": 6433.13101, "trades": 53, "taker_buy_volume": 1747.0, "taker_buy_quote": 215.73652}, {"ts": 1769444940000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 13642.3, "quote_volume": 1681.72858, "trades": 50, "taker_buy_volume": 7456.2, "taker_buy_quote": 919.46362}, {"ts": 1769445000000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 2297.9, "quote_volume": 283.32152, "trades": 15, "taker_buy_volume": 1139.9, "taker_buy_quote": 140.54967}, {"ts": 1769445060000, "open": 0.1233, "high": 0.1233, "low": 0.123, "close": 0.1232, "volume": 20539.5, "quote_volume": 2529.28306, "trades": 57, "taker_buy_volume": 7565.1, "taker_buy_quote": 931.60723}, {"ts": 1769445120000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 10336.8, "quote_volume": 1276.06026, "trades": 52, "taker_buy_volume": 7598.1, "taker_buy_quote": 937.88669}, {"ts": 1769445180000, "open": 0.1236, "high": 0.124, "low": 0.1236, "close": 0.124, "volume": 89833.3, "quote_volume": 11125.57825, "trades": 135, "taker_buy_volume": 67746.6, "taker_buy_quote": 8389.77693}, {"ts": 1769445240000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 15448.9, "quote_volume": 1917.95712, "trades": 60, "taker_buy_volume": 9527.2, "taker_buy_quote": 1182.90888}, {"ts": 1769445300000, "open": 0.1241, "high": 0.1241, "low": 0.1238, "close": 0.1239, "volume": 22302.0, "quote_volume": 2764.42576, "trades": 75, "taker_buy_volume": 9916.8, "taker_buy_quote": 1228.96813}, {"ts": 1769445360000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.124, "volume": 32466.5, "quote_volume": 4026.11688, "trades": 75, "taker_buy_volume": 25188.5, "taker_buy_quote": 3123.16554}, {"ts": 1769445420000, "open": 0.1241, "high": 0.1241, "low": 0.1238, "close": 0.1238, "volume": 8814.7, "quote_volume": 1092.86604, "trades": 56, "taker_buy_volume": 2383.9, "taker_buy_quote": 295.72767}, {"ts": 1769445480000, "open": 0.1239, "high": 0.124, "low": 0.1234, "close": 0.1234, "volume": 450067.7, "quote_volume": 55703.95925, "trades": 193, "taker_buy_volume": 171970.4, "taker_buy_quote": 21289.5043}, {"ts": 1769445540000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 137081.6, "quote_volume": 16890.14424, "trades": 76, "taker_buy_volume": 126094.1, "taker_buy_quote": 15536.06535}, {"ts": 1769445600000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 19018.0, "quote_volume": 2344.84036, "trades": 55, "taker_buy_volume": 11478.1, "taker_buy_quote": 1415.27712}, {"ts": 1769445660000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 22294.1, "quote_volume": 2749.52931, "trades": 30, "taker_buy_volume": 14628.8, "taker_buy_quote": 1804.41407}, {"ts": 1769445720000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 39222.2, "quote_volume": 4835.80649, "trades": 37, "taker_buy_volume": 3027.3, "taker_buy_quote": 373.36332}, {"ts": 1769445780000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 43498.7, "quote_volume": 5354.82074, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445840000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 9021.6, "quote_volume": 1110.66617, "trades": 26, "taker_buy_volume": 3418.9, "taker_buy_quote": 420.99232}, {"ts": 1769445900000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 41642.9, "quote_volume": 5121.45784, "trades": 101, "taker_buy_volume": 13993.2, "taker_buy_quote": 1721.27864}, {"ts": 1769445960000, "open": 0.1231, "high": 0.1236, "low": 0.1231, "close": 0.1236, "volume": 24443.5, "quote_volume": 3015.86108, "trades": 108, "taker_buy_volume": 15902.9, "taker_buy_quote": 1961.83919}, {"ts": 1769446020000, "open": 0.1236, "high": 0.1236, "low": 0.1232, "close": 0.1233, "volume": 47723.3, "quote_volume": 5886.68757, "trades": 75, "taker_buy_volume": 25607.1, "taker_buy_quote": 3158.20195}, {"ts": 1769446080000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 27468.7, "quote_volume": 3384.68604, "trades": 85, "taker_buy_volume": 8796.4, "taker_buy_quote": 1083.78969}, {"ts": 1769446140000, "open": 0.1233, "high": 0.1242, "low": 0.1233, "close": 0.1242, "volume": 384130.4, "quote_volume": 47596.90463, "trades": 270, "taker_buy_volume": 340826.0, "taker_buy_quote": 42228.84776}, {"ts": 1769446200000, "open": 0.1242, "high": 0.1246, "low": 0.1242, "close": 0.1244, "volume": 129695.8, "quote_volume": 16130.57462, "trades": 197, "taker_buy_volume": 79824.2, "taker_buy_quote": 9927.2333}, {"ts": 1769446260000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 21982.1, "quote_volume": 2733.89333, "trades": 60, "taker_buy_volume": 15253.3, "taker_buy_quote": 1897.11591}, {"ts": 1769446320000, "open": 0.1244, "high": 0.1247, "low": 0.1243, "close": 0.1245, "volume": 45259.0, "quote_volume": 5635.98995, "trades": 105, "taker_buy_volume": 16635.5, "taker_buy_quote": 2071.94818}, {"ts": 1769446380000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 17534.1, "quote_volume": 2184.67649, "trades": 42, "taker_buy_volume": 3306.5, "taker_buy_quote": 412.02034}, {"ts": 1769446440000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 32652.0, "quote_volume": 4065.85839, "trades": 82, "taker_buy_volume": 16148.5, "taker_buy_quote": 2011.06755}, {"ts": 1769446500000, "open": 0.1245, "high": 0.1245, "low": 0.124, "close": 0.124, "volume": 68713.6, "quote_volume": 8528.15305, "trades": 122, "taker_buy_volume": 6488.6, "taker_buy_quote": 805.46224}, {"ts": 1769446560000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 67836.7, "quote_volume": 8418.22735, "trades": 110, "taker_buy_volume": 59435.1, "taker_buy_quote": 7375.26169}, {"ts": 1769446620000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 7865.8, "quote_volume": 975.46835, "trades": 47, "taker_buy_volume": 3011.9, "taker_buy_quote": 373.48499}, {"ts": 1769446680000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 60652.9, "quote_volume": 7526.99992, "trades": 58, "taker_buy_volume": 33098.6, "taker_buy_quote": 4107.52685}, {"ts": 1769446740000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 41061.5, "quote_volume": 5088.0643, "trades": 60, "taker_buy_volume": 23827.6, "taker_buy_quote": 2952.68742}, {"ts": 1769446800000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 98725.9, "quote_volume": 12223.88113, "trades": 102, "taker_buy_volume": 6773.0, "taker_buy_quote": 839.12661}, {"ts": 1769446860000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 10908.1, "quote_volume": 1354.04431, "trades": 48, "taker_buy_volume": 7985.1, "taker_buy_quote": 991.17431}, {"ts": 1769446920000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 48973.2, "quote_volume": 6087.14117, "trades": 28, "taker_buy_volume": 47470.2, "taker_buy_quote": 5900.46184}, {"ts": 1769446980000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 82383.2, "quote_volume": 10248.46337, "trades": 51, "taker_buy_volume": 21060.2, "taker_buy_quote": 2619.88888}, {"ts": 1769447040000, "open": 0.1245, "high": 0.1245, "low": 0.124, "close": 0.124, "volume": 57870.4, "quote_volume": 7191.01517, "trades": 101, "taker_buy_volume": 10076.5, "taker_buy_quote": 1253.52796}, {"ts": 1769447100000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 74467.9, "quote_volume": 9233.19477, "trades": 88, "taker_buy_volume": 33486.7, "taker_buy_quote": 4152.48666}, {"ts": 1769447160000, "open": 0.1239, "high": 0.1239, "low": 0.1235, "close": 0.1235, "volume": 264459.9, "quote_volume": 32731.68929, "trades": 222, "taker_buy_volume": 139512.0, "taker_buy_quote": 17271.29436}, {"ts": 1769447220000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 17829.0, "quote_volume": 2201.23107, "trades": 28, "taker_buy_volume": 5417.7, "taker_buy_quote": 669.18302}, {"ts": 1769447280000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 66427.5, "quote_volume": 8206.54181, "trades": 100, "taker_buy_volume": 51874.9, "taker_buy_quote": 6408.64394}, {"ts": 1769447340000, "open": 0.1235, "high": 0.1236, "low": 0.1232, "close": 0.1236, "volume": 190673.3, "quote_volume": 23528.431, "trades": 139, "taker_buy_volume": 130520.6, "taker_buy_quote": 16109.94156}, {"ts": 1769447400000, "open": 0.1235, "high": 0.1236, "low": 0.1233, "close": 0.1236, "volume": 146239.4, "quote_volume": 18059.44405, "trades": 154, "taker_buy_volume": 110737.9, "taker_buy_quote": 13675.39562}, {"ts": 1769447460000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 39774.5, "quote_volume": 4908.38237, "trades": 52, "taker_buy_volume": 6887.8, "taker_buy_quote": 850.03577}, {"ts": 1769447520000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 27336.1, "quote_volume": 3374.65002, "trades": 65, "taker_buy_volume": 6474.0, "taker_buy_quote": 799.28445}, {"ts": 1769447580000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 11018.0, "quote_volume": 1359.6212, "trades": 45, "taker_buy_volume": 2379.0, "taker_buy_quote": 293.5686}, {"ts": 1769447640000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 138271.4, "quote_volume": 17048.44968, "trades": 113, "taker_buy_volume": 12308.4, "taker_buy_quote": 1517.09265}, {"ts": 1769447700000, "open": 0.1233, "high": 0.124, "low": 0.1233, "close": 0.1238, "volume": 127453.7, "quote_volume": 15767.0164, "trades": 191, "taker_buy_volume": 88619.7, "taker_buy_quote": 10963.95715}, {"ts": 1769447760000, "open": 0.1238, "high": 0.1238, "low": 0.1235, "close": 0.1235, "volume": 36498.5, "quote_volume": 4510.45421, "trades": 77, "taker_buy_volume": 23047.0, "taker_buy_quote": 2847.85559}, {"ts": 1769447820000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 46033.7, "quote_volume": 5679.67751, "trades": 87, "taker_buy_volume": 27426.6, "taker_buy_quote": 3384.78423}, {"ts": 1769447880000, "open": 0.1233, "high": 0.1233, "low": 0.1227, "close": 0.1228, "volume": 408953.8, "quote_volume": 50279.69623, "trades": 250, "taker_buy_volume": 36223.2, "taker_buy_quote": 4452.30293}, {"ts": 1769447940000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 36243.5, "quote_volume": 4447.57681, "trades": 61, "taker_buy_volume": 2207.3, "taker_buy_quote": 270.91783}, {"ts": 1769448000000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 30527.5, "quote_volume": 3751.41554, "trades": 85, "taker_buy_volume": 14173.2, "taker_buy_quote": 1741.52918}, {"ts": 1769448060000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 11112.7, "quote_volume": 1366.8621, "trades": 32, "taker_buy_volume": 6423.6, "taker_buy_quote": 790.1028}, {"ts": 1769448120000, "open": 0.1229, "high": 0.1233, "low": 0.1228, "close": 0.1231, "volume": 44989.6, "quote_volume": 5535.94537, "trades": 113, "taker_buy_volume": 27934.3, "taker_buy_quote": 3437.39822}, {"ts": 1769448180000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 35036.0, "quote_volume": 4314.34744, "trades": 46, "taker_buy_volume": 24965.1, "taker_buy_quote": 3074.61965}, {"ts": 1769448240000, "open": 0.1232, "high": 0.1232, "low": 0.1226, "close": 0.1226, "volume": 65230.3, "quote_volume": 8017.19094, "trades": 86, "taker_buy_volume": 16378.8, "taker_buy_quote": 2015.43647}, {"ts": 1769448300000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 29263.6, "quote_volume": 3592.75248, "trades": 56, "taker_buy_volume": 17747.8, "taker_buy_quote": 2178.72368}, {"ts": 1769448360000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 10367.9, "quote_volume": 1272.70427, "trades": 44, "taker_buy_volume": 4297.9, "taker_buy_quote": 527.61372}, {"ts": 1769448420000, "open": 0.1227, "high": 0.1228, "low": 0.1225, "close": 0.1227, "volume": 23168.3, "quote_volume": 2841.42, "trades": 66, "taker_buy_volume": 7198.6, "taker_buy_quote": 883.10259}, {"ts": 1769448480000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 17482.9, "quote_volume": 2144.54353, "trades": 37, "taker_buy_volume": 10098.8, "taker_buy_quote": 1239.12276}, {"ts": 1769448540000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 69353.6, "quote_volume": 8497.54956, "trades": 66, "taker_buy_volume": 4727.2, "taker_buy_quote": 579.57204}, {"ts": 1769448600000, "open": 0.1225, "high": 0.1226, "low": 0.1223, "close": 0.1223, "volume": 87896.3, "quote_volume": 10763.68493, "trades": 94, "taker_buy_volume": 35245.0, "taker_buy_quote": 4318.73625}, {"ts": 1769448660000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 40909.4, "quote_volume": 5005.09283, "trades": 83, "taker_buy_volume": 25140.9, "taker_buy_quote": 3076.62043}, {"ts": 1769448720000, "open": 0.1224, "high": 0.1224, "low": 0.1219, "close": 0.1221, "volume": 246956.4, "quote_volume": 30133.4881, "trades": 172, "taker_buy_volume": 58711.7, "taker_buy_quote": 7165.08498}, {"ts": 1769448780000, "open": 0.1221, "high": 0.1222, "low": 0.1218, "close": 0.1219, "volume": 78538.7, "quote_volume": 9580.57222, "trades": 109, "taker_buy_volume": 16140.6, "taker_buy_quote": 1969.36062}, {"ts": 1769448840000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 65081.5, "quote_volume": 7951.80162, "trades": 83, "taker_buy_volume": 16357.1, "taker_buy_quote": 1998.31404}, {"ts": 1769448900000, "open": 0.1223, "high": 0.1227, "low": 0.1223, "close": 0.1227, "volume": 96749.6, "quote_volume": 11847.92583, "trades": 85, "taker_buy_volume": 86544.4, "taker_buy_quote": 10596.98697}, {"ts": 1769448960000, "open": 0.1227, "high": 0.1231, "low": 0.1227, "close": 0.1229, "volume": 80106.6, "quote_volume": 9841.97602, "trades": 129, "taker_buy_volume": 58502.4, "taker_buy_quote": 7189.81372}, {"ts": 1769449020000, "open": 0.1229, "high": 0.1233, "low": 0.1229, "close": 0.1231, "volume": 65543.4, "quote_volume": 8073.04778, "trades": 107, "taker_buy_volume": 57985.0, "taker_buy_quote": 7142.46839}, {"ts": 1769449080000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 14863.5, "quote_volume": 1830.72377, "trades": 59, "taker_buy_volume": 8496.4, "taker_buy_quote": 1046.63891}, {"ts": 1769449140000, "open": 0.1233, "high": 0.1235, "low": 0.1232, "close": 0.1232, "volume": 41164.7, "quote_volume": 5080.84707, "trades": 101, "taker_buy_volume": 18608.1, "taker_buy_quote": 2297.58967}, {"ts": 1769449200000, "open": 0.1233, "high": 0.1235, "low": 0.1232, "close": 0.1234, "volume": 22776.9, "quote_volume": 2808.79685, "trades": 57, "taker_buy_volume": 15511.5, "taker_buy_quote": 1913.38785}, {"ts": 1769449260000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 14132.3, "quote_volume": 1742.34209, "trades": 31, "taker_buy_volume": 7474.9, "taker_buy_quote": 921.67355}, {"ts": 1769449320000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 18015.4, "quote_volume": 2219.76101, "trades": 62, "taker_buy_volume": 6349.8, "taker_buy_quote": 782.5906}, {"ts": 1769449380000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 22233.9, "quote_volume": 2737.11918, "trades": 93, "taker_buy_volume": 2894.6, "taker_buy_quote": 356.5371}, {"ts": 1769449440000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 33608.8, "quote_volume": 4137.47796, "trades": 65, "taker_buy_volume": 25741.7, "taker_buy_quote": 3169.07073}, {"ts": 1769449500000, "open": 0.1232, "high": 0.1234, "low": 0.1231, "close": 0.1234, "volume": 22793.8, "quote_volume": 2808.24184, "trades": 69, "taker_buy_volume": 12699.4, "taker_buy_quote": 1565.03372}, {"ts": 1769449560000, "open": 0.1234, "high": 0.1234, "low": 0.1231, "close": 0.1234, "volume": 43745.9, "quote_volume": 5391.04585, "trades": 91, "taker_buy_volume": 25093.6, "taker_buy_quote": 3093.38054}, {"ts": 1769449620000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 12258.3, "quote_volume": 1511.86808, "trades": 37, "taker_buy_volume": 5797.6, "taker_buy_quote": 715.27176}, {"ts": 1769449680000, "open": 0.1233, "high": 0.1236, "low": 0.1233, "close": 0.1235, "volume": 35345.9, "quote_volume": 4364.54698, "trades": 46, "taker_buy_volume": 22695.3, "taker_buy_quote": 2802.92694}, {"ts": 1769449740000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 13805.0, "quote_volume": 1704.25572, "trades": 48, "taker_buy_volume": 7732.9, "taker_buy_quote": 954.55018}, {"ts": 1769449800000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 19252.5, "quote_volume": 2374.22066, "trades": 59, "taker_buy_volume": 8895.6, "taker_buy_quote": 1097.19992}, {"ts": 1769449860000, "open": 0.1235, "high": 0.1237, "low": 0.1234, "close": 0.1236, "volume": 64832.9, "quote_volume": 8013.83873, "trades": 67, "taker_buy_volume": 42732.4, "taker_buy_quote": 5281.93111}, {"ts": 1769449920000, "open": 0.1236, "high": 0.1239, "low": 0.1236, "close": 0.1238, "volume": 33524.7, "quote_volume": 4147.69424, "trades": 60, "taker_buy_volume": 14593.6, "taker_buy_quote": 1805.85929}, {"ts": 1769449980000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 5722.3, "quote_volume": 708.1576, "trades": 35, "taker_buy_volume": 1496.6, "taker_buy_quote": 185.2706}, {"ts": 1769450040000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 3794.5, "quote_volume": 469.59309, "trades": 22, "taker_buy_volume": 3016.2, "taker_buy_quote": 373.27296}, {"ts": 1769450100000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 4670.6, "quote_volume": 578.22028, "trades": 19, "taker_buy_volume": 1900.9, "taker_buy_quote": 235.33142}, {"ts": 1769450160000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 75101.1, "quote_volume": 9311.9708, "trades": 64, "taker_buy_volume": 62563.7, "taker_buy_quote": 7757.52628}, {"ts": 1769450220000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 31755.0, "quote_volume": 3937.62996, "trades": 59, "taker_buy_volume": 23933.9, "taker_buy_quote": 2967.85787}, {"ts": 1769450280000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 65284.5, "quote_volume": 8095.24336, "trades": 21, "taker_buy_volume": 54863.1, "taker_buy_quote": 6803.0244}, {"ts": 1769450340000, "open": 0.1239, "high": 0.1241, "low": 0.1238, "close": 0.1241, "volume": 43813.9, "quote_volume": 5429.93939, "trades": 59, "taker_buy_volume": 11659.2, "taker_buy_quote": 1445.48677}, {"ts": 1769450400000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 29004.5, "quote_volume": 3598.21769, "trades": 86, "taker_buy_volume": 9394.7, "taker_buy_quote": 1165.97184}, {"ts": 1769450460000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 44107.5, "quote_volume": 5473.34423, "trades": 61, "taker_buy_volume": 24693.2, "taker_buy_quote": 3064.43497}, {"ts": 1769450520000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 7087.4, "quote_volume": 879.4321, "trades": 28, "taker_buy_volume": 3295.4, "taker_buy_quote": 408.95914}, {"ts": 1769450580000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 36032.9, "quote_volume": 4470.92686, "trades": 89, "taker_buy_volume": 27015.0, "taker_buy_quote": 3352.09013}, {"ts": 1769450640000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 13028.8, "quote_volume": 1616.86402, "trades": 54, "taker_buy_volume": 7701.9, "taker_buy_quote": 956.06796}, {"ts": 1769450700000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 16202.4, "quote_volume": 2011.80608, "trades": 61, "taker_buy_volume": 5695.4, "taker_buy_quote": 707.30639}, {"ts": 1769450760000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 27602.5, "quote_volume": 3424.07088, "trades": 55, "taker_buy_volume": 17991.1, "taker_buy_quote": 2231.64881}, {"ts": 1769450820000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 16705.3, "quote_volume": 2073.05326, "trades": 71, "taker_buy_volume": 11421.6, "taker_buy_quote": 1417.49518}, {"ts": 1769450880000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 4462.0, "quote_volume": 553.3604, "trades": 15, "taker_buy_volume": 2628.4, "taker_buy_quote": 325.994}, {"ts": 1769450940000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 16097.7, "quote_volume": 1995.98619, "trades": 42, "taker_buy_volume": 6414.3, "taker_buy_quote": 795.59192}, {"ts": 1769451000000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 23208.9, "quote_volume": 2880.20363, "trades": 59, "taker_buy_volume": 13786.8, "taker_buy_quote": 1711.02081}, {"ts": 1769451060000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 8545.4, "quote_volume": 1061.31056, "trades": 43, "taker_buy_volume": 6630.6, "taker_buy_quote": 823.56476}, {"ts": 1769451120000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 39686.9, "quote_volume": 4934.2715, "trades": 75, "taker_buy_volume": 21740.2, "taker_buy_quote": 2702.93696}, {"ts": 1769451180000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 22779.1, "quote_volume": 2827.7849, "trades": 50, "taker_buy_volume": 15614.3, "taker_buy_quote": 1938.16786}, {"ts": 1769451240000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 69685.3, "quote_volume": 8638.82029, "trades": 77, "taker_buy_volume": 26877.6, "taker_buy_quote": 3331.34494}, {"ts": 1769451300000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 33518.4, "quote_volume": 4149.7224, "trades": 28, "taker_buy_volume": 443.9, "taker_buy_quote": 54.99921}, {"ts": 1769451360000, "open": 0.1237, "high": 0.1238, "low": 0.1234, "close": 0.1238, "volume": 84709.1, "quote_volume": 10473.29927, "trades": 95, "taker_buy_volume": 34074.4, "taker_buy_quote": 4210.68181}, {"ts": 1769451420000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 49909.3, "quote_volume": 6185.87593, "trades": 81, "taker_buy_volume": 37117.2, "taker_buy_quote": 4600.66988}, {"ts": 1769451480000, "open": 0.1241, "high": 0.1243, "low": 0.1239, "close": 0.124, "volume": 169387.7, "quote_volume": 21031.07063, "trades": 179, "taker_buy_volume": 70837.0, "taker_buy_quote": 8794.97414}, {"ts": 1769451540000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 6763.2, "quote_volume": 838.63163, "trades": 38, "taker_buy_volume": 3627.7, "taker_buy_quote": 449.85092}, {"ts": 1769451600000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 4805.8, "quote_volume": 595.27183, "trades": 43, "taker_buy_volume": 1667.4, "taker_buy_quote": 206.59086}, {"ts": 1769451660000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 1846.1, "quote_volume": 228.62989, "trades": 13, "taker_buy_volume": 827.1, "taker_buy_quote": 102.47769}, {"ts": 1769451720000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 66520.0, "quote_volume": 8229.72692, "trades": 66, "taker_buy_volume": 6054.9, "taker_buy_quote": 749.16263}, {"ts": 1769451780000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 41327.9, "quote_volume": 5108.32266, "trades": 99, "taker_buy_volume": 11030.1, "taker_buy_quote": 1364.24424}, {"ts": 1769451840000, "open": 0.1236, "high": 0.124, "low": 0.1236, "close": 0.1239, "volume": 19927.5, "quote_volume": 2466.25034, "trades": 63, "taker_buy_volume": 14871.2, "taker_buy_quote": 1841.00658}, {"ts": 1769451900000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 26878.3, "quote_volume": 3336.17772, "trades": 57, "taker_buy_volume": 16500.5, "taker_buy_quote": 2048.57249}, {"ts": 1769451960000, "open": 0.1242, "high": 0.1244, "low": 0.1241, "close": 0.1244, "volume": 57351.8, "quote_volume": 7123.67593, "trades": 69, "taker_buy_volume": 52788.0, "taker_buy_quote": 6556.85825}, {"ts": 1769452020000, "open": 0.1243, "high": 0.1246, "low": 0.1243, "close": 0.1245, "volume": 20826.6, "quote_volume": 2592.47437, "trades": 56, "taker_buy_volume": 15793.6, "taker_buy_quote": 1966.10104}, {"ts": 1769452080000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 12088.6, "quote_volume": 1505.90284, "trades": 18, "taker_buy_volume": 10510.2, "taker_buy_quote": 1309.43621}, {"ts": 1769452140000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 30852.0, "quote_volume": 3841.41087, "trades": 62, "taker_buy_volume": 21482.9, "taker_buy_quote": 2675.14828}, {"ts": 1769452200000, "open": 0.1245, "high": 0.1248, "low": 0.1244, "close": 0.1248, "volume": 72636.4, "quote_volume": 9046.77605, "trades": 146, "taker_buy_volume": 36601.5, "taker_buy_quote": 4559.40132}, {"ts": 1769452260000, "open": 0.1249, "high": 0.1252, "low": 0.1248, "close": 0.1251, "volume": 560150.1, "quote_volume": 69983.22982, "trades": 375, "taker_buy_volume": 237891.4, "taker_buy_quote": 29729.87045}, {"ts": 1769452320000, "open": 0.1252, "high": 0.1256, "low": 0.1252, "close": 0.1255, "volume": 62935.2, "quote_volume": 7892.23421, "trades": 95, "taker_buy_volume": 52310.0, "taker_buy_quote": 6559.70452}, {"ts": 1769452380000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1253, "volume": 229615.2, "quote_volume": 28803.7895, "trades": 161, "taker_buy_volume": 46319.0, "taker_buy_quote": 5814.65325}, {"ts": 1769452440000, "open": 0.1254, "high": 0.1266, "low": 0.1253, "close": 0.1263, "volume": 565364.4, "quote_volume": 71222.38963, "trades": 469, "taker_buy_volume": 396039.4, "taker_buy_quote": 49887.69013}, {"ts": 1769452500000, "open": 0.1262, "high": 0.1262, "low": 0.1256, "close": 0.1259, "volume": 569012.7, "quote_volume": 71595.03916, "trades": 329, "taker_buy_volume": 179395.9, "taker_buy_quote": 22566.00652}, {"ts": 1769452560000, "open": 0.1259, "high": 0.1259, "low": 0.1255, "close": 0.1255, "volume": 177660.0, "quote_volume": 22334.11847, "trades": 195, "taker_buy_volume": 90586.1, "taker_buy_quote": 11391.5355}, {"ts": 1769452620000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 57943.8, "quote_volume": 7262.57072, "trades": 107, "taker_buy_volume": 18675.3, "taker_buy_quote": 2340.88291}, {"ts": 1769452680000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 170428.6, "quote_volume": 21390.8359, "trades": 143, "taker_buy_volume": 107276.0, "taker_buy_quote": 13465.16146}, {"ts": 1769452740000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 5617.4, "quote_volume": 704.98288, "trades": 31, "taker_buy_volume": 4073.2, "taker_buy_quote": 511.19495}, {"ts": 1769452800000, "open": 0.1255, "high": 0.1258, "low": 0.1253, "close": 0.1253, "volume": 42448.9, "quote_volume": 5333.05808, "trades": 90, "taker_buy_volume": 6879.8, "taker_buy_quote": 864.40942}, {"ts": 1769452860000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1253, "volume": 202204.2, "quote_volume": 25323.2822, "trades": 256, "taker_buy_volume": 56440.6, "taker_buy_quote": 7066.71959}, {"ts": 1769452920000, "open": 0.1253, "high": 0.1253, "low": 0.1247, "close": 0.1248, "volume": 245717.1, "quote_volume": 30711.87917, "trades": 201, "taker_buy_volume": 76906.9, "taker_buy_quote": 9600.80319}, {"ts": 1769452980000, "open": 0.1248, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 239641.2, "quote_volume": 29877.75152, "trades": 187, "taker_buy_volume": 24493.7, "taker_buy_quote": 3053.5504}, {"ts": 1769453040000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 4697.0, "quote_volume": 585.89007, "trades": 33, "taker_buy_volume": 2999.9, "taker_buy_quote": 374.2617}, {"ts": 1769453100000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 66913.3, "quote_volume": 8340.81323, "trades": 97, "taker_buy_volume": 41833.2, "taker_buy_quote": 5213.83967}, {"ts": 1769453160000, "open": 0.1247, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 27700.6, "quote_volume": 3455.2473, "trades": 80, "taker_buy_volume": 23657.9, "taker_buy_quote": 2951.08559}, {"ts": 1769453220000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 7487.1, "quote_volume": 933.64137, "trades": 29, "taker_buy_volume": 5555.1, "taker_buy_quote": 692.72097}, {"ts": 1769453280000, "open": 0.1247, "high": 0.125, "low": 0.1247, "close": 0.1249, "volume": 18115.2, "quote_volume": 2261.56206, "trades": 50, "taker_buy_volume": 10275.8, "taker_buy_quote": 1282.44307}, {"ts": 1769453340000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 44250.7, "quote_volume": 5534.95626, "trades": 82, "taker_buy_volume": 31800.2, "taker_buy_quote": 3977.77595}, {"ts": 1769453400000, "open": 0.125, "high": 0.1253, "low": 0.1249, "close": 0.1252, "volume": 66992.8, "quote_volume": 8381.31702, "trades": 121, "taker_buy_volume": 20298.6, "taker_buy_quote": 2539.47158}, {"ts": 1769453460000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 26468.5, "quote_volume": 3314.25139, "trades": 48, "taker_buy_volume": 22817.1, "taker_buy_quote": 2856.99013}, {"ts": 1769453520000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 23207.4, "quote_volume": 2904.62272, "trades": 47, "taker_buy_volume": 9248.6, "taker_buy_quote": 1157.13271}, {"ts": 1769453580000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 47426.1, "quote_volume": 5931.51922, "trades": 56, "taker_buy_volume": 42215.6, "taker_buy_quote": 5279.88288}, {"ts": 1769453640000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 21374.5, "quote_volume": 2674.053, "trades": 47, "taker_buy_volume": 10664.9, "taker_buy_quote": 1334.17899}, {"ts": 1769453700000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 21697.9, "quote_volume": 2714.40737, "trades": 33, "taker_buy_volume": 16178.2, "taker_buy_quote": 2024.29617}, {"ts": 1769453760000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 18866.2, "quote_volume": 2359.21756, "trades": 44, "taker_buy_volume": 5608.4, "taker_buy_quote": 701.35472}, {"ts": 1769453820000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 38914.1, "quote_volume": 4867.38143, "trades": 53, "taker_buy_volume": 18796.7, "taker_buy_quote": 2350.58446}, {"ts": 1769453880000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 19572.7, "quote_volume": 2450.3926, "trades": 102, "taker_buy_volume": 2916.8, "taker_buy_quote": 365.10593}, {"ts": 1769453940000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 1339.8, "quote_volume": 167.75169, "trades": 7, "taker_buy_volume": 988.0, "taker_buy_quote": 123.70633}, {"ts": 1769454000000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1255, "volume": 112963.1, "quote_volume": 14166.50253, "trades": 78, "taker_buy_volume": 74998.3, "taker_buy_quote": 9403.47508}, {"ts": 1769454060000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 94137.5, "quote_volume": 11830.5598, "trades": 86, "taker_buy_volume": 57444.4, "taker_buy_quote": 7219.72498}, {"ts": 1769454120000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 116052.1, "quote_volume": 14594.33785, "trades": 117, "taker_buy_volume": 79773.6, "taker_buy_quote": 10033.65352}, {"ts": 1769454180000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 29425.6, "quote_volume": 3705.50576, "trades": 80, "taker_buy_volume": 19401.8, "taker_buy_quote": 2443.37318}, {"ts": 1769454240000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 36568.4, "quote_volume": 4602.90598, "trades": 36, "taker_buy_volume": 3139.9, "taker_buy_quote": 394.99942}, {"ts": 1769454300000, "open": 0.1257, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 60181.2, "quote_volume": 7555.30831, "trades": 123, "taker_buy_volume": 32189.6, "taker_buy_quote": 4040.26052}, {"ts": 1769454360000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 6729.9, "quote_volume": 845.40381, "trades": 26, "taker_buy_volume": 2524.3, "taker_buy_quote": 317.30014}, {"ts": 1769454420000, "open": 0.1255, "high": 0.1258, "low": 0.1255, "close": 0.1257, "volume": 20370.1, "quote_volume": 2559.57127, "trades": 61, "taker_buy_volume": 9946.4, "taker_buy_quote": 1249.31218}, {"ts": 1769454480000, "open": 0.1257, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 30859.8, "quote_volume": 3874.26804, "trades": 125, "taker_buy_volume": 7148.1, "taker_buy_quote": 897.09499}, {"ts": 1769454540000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 16395.2, "quote_volume": 2059.18944, "trades": 37, "taker_buy_volume": 4136.9, "taker_buy_quote": 519.61893}, {"ts": 1769454600000, "open": 0.1257, "high": 0.1257, "low": 0.1254, "close": 0.1254, "volume": 26132.3, "quote_volume": 3282.0652, "trades": 64, "taker_buy_volume": 10427.4, "taker_buy_quote": 1309.74503}, {"ts": 1769454660000, "open": 0.1255, "high": 0.1259, "low": 0.1255, "close": 0.1258, "volume": 222485.5, "quote_volume": 27983.04205, "trades": 158, "taker_buy_volume": 162503.9, "taker_buy_quote": 20442.51263}, {"ts": 1769454720000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 39180.9, "quote_volume": 4920.29606, "trades": 59, "taker_buy_volume": 9292.1, "taker_buy_quote": 1166.71535}, {"ts": 1769454780000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 78794.8, "quote_volume": 9872.13612, "trades": 67, "taker_buy_volume": 33942.7, "taker_buy_quote": 4252.34287}, {"ts": 1769454840000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 16030.2, "quote_volume": 2007.0991, "trades": 32, "taker_buy_volume": 12812.2, "taker_buy_quote": 1604.2055}, {"ts": 1769454900000, "open": 0.1253, "high": 0.1254, "low": 0.1251, "close": 0.1251, "volume": 83909.0, "quote_volume": 10502.21242, "trades": 54, "taker_buy_volume": 13696.2, "taker_buy_quote": 1716.1817}, {"ts": 1769454960000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 22257.0, "quote_volume": 2785.50735, "trades": 42, "taker_buy_volume": 11561.5, "taker_buy_quote": 1447.1704}, {"ts": 1769455020000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 34978.5, "quote_volume": 4371.96787, "trades": 112, "taker_buy_volume": 6806.3, "taker_buy_quote": 850.602}, {"ts": 1769455080000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 9832.7, "quote_volume": 1228.77935, "trades": 36, "taker_buy_volume": 5644.9, "taker_buy_quote": 705.6005}, {"ts": 1769455140000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 60934.5, "quote_volume": 7604.58478, "trades": 42, "taker_buy_volume": 11915.7, "taker_buy_quote": 1487.07936}, {"ts": 1769455200000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 14801.5, "quote_volume": 1846.89172, "trades": 27, "taker_buy_volume": 5779.0, "taker_buy_quote": 721.23528}, {"ts": 1769455260000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 46651.4, "quote_volume": 5822.14257, "trades": 24, "taker_buy_volume": 24459.8, "taker_buy_quote": 3052.63089}, {"ts": 1769455320000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 27252.5, "quote_volume": 3402.66882, "trades": 47, "taker_buy_volume": 11027.3, "taker_buy_quote": 1376.85988}, {"ts": 1769455380000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 4930.3, "quote_volume": 615.76446, "trades": 11, "taker_buy_volume": 2855.9, "taker_buy_quote": 356.70191}, {"ts": 1769455440000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 12848.9, "quote_volume": 1604.82761, "trades": 17, "taker_buy_volume": 11946.0, "taker_buy_quote": 1492.0554}, {"ts": 1769455500000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 22769.8, "quote_volume": 2846.11079, "trades": 41, "taker_buy_volume": 19425.7, "taker_buy_quote": 2428.10723}, {"ts": 1769455560000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 5196.1, "quote_volume": 649.23589, "trades": 31, "taker_buy_volume": 2816.5, "taker_buy_quote": 351.92183}, {"ts": 1769455620000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 1187.2, "quote_volume": 148.28128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455680000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 13468.5, "quote_volume": 1681.07136, "trades": 33, "taker_buy_volume": 5251.8, "taker_buy_quote": 655.6272}, {"ts": 1769455740000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 3206.7, "quote_volume": 400.21949, "trades": 14, "taker_buy_volume": 3164.5, "taker_buy_quote": 394.95715}, {"ts": 1769455800000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 13094.4, "quote_volume": 1633.41946, "trades": 25, "taker_buy_volume": 1888.9, "taker_buy_quote": 235.73472}, {"ts": 1769455860000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 2869.6, "quote_volume": 358.5488, "trades": 16, "taker_buy_volume": 2869.6, "taker_buy_quote": 358.5488}, {"ts": 1769455920000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 14504.6, "quote_volume": 1811.61742, "trades": 50, "taker_buy_volume": 10744.1, "taker_buy_quote": 1341.93809}, {"ts": 1769455980000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 57261.3, "quote_volume": 7160.20576, "trades": 55, "taker_buy_volume": 44464.8, "taker_buy_quote": 5560.51788}, {"ts": 1769456040000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 27131.2, "quote_volume": 3391.4, "trades": 61, "taker_buy_volume": 17077.2, "taker_buy_quote": 2134.65}, {"ts": 1769456100000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 21872.4, "quote_volume": 2730.50241, "trades": 61, "taker_buy_volume": 17518.6, "taker_buy_quote": 2186.6699}, {"ts": 1769456160000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 11725.1, "quote_volume": 1465.05379, "trades": 20, "taker_buy_volume": 5888.0, "taker_buy_quote": 736.0}, {"ts": 1769456220000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 6559.0, "quote_volume": 819.69728, "trades": 32, "taker_buy_volume": 2784.3, "taker_buy_quote": 348.0375}, {"ts": 1769456280000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 15802.1, "quote_volume": 1975.85012, "trades": 42, "taker_buy_volume": 4688.0, "taker_buy_quote": 586.26407}, {"ts": 1769456340000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 1691.0, "quote_volume": 211.45354, "trades": 5, "taker_buy_volume": 785.4, "taker_buy_quote": 98.25354}, {"ts": 1769456400000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 6442.4, "quote_volume": 806.42701, "trades": 38, "taker_buy_volume": 3436.9, "taker_buy_quote": 430.13841}, {"ts": 1769456460000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 48757.9, "quote_volume": 6109.22044, "trades": 40, "taker_buy_volume": 42789.9, "taker_buy_quote": 5361.43004}, {"ts": 1769456520000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 28291.8, "quote_volume": 3544.43476, "trades": 57, "taker_buy_volume": 15253.6, "taker_buy_quote": 1911.28838}, {"ts": 1769456580000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 11641.9, "quote_volume": 1456.54185, "trades": 38, "taker_buy_volume": 7733.7, "taker_buy_quote": 967.6361}, {"ts": 1769456640000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 6073.1, "quote_volume": 759.23764, "trades": 22, "taker_buy_volume": 1439.4, "taker_buy_quote": 179.99694}, {"ts": 1769456700000, "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1249, "volume": 28582.5, "quote_volume": 3567.92094, "trades": 56, "taker_buy_volume": 13334.9, "taker_buy_quote": 1664.96388}, {"ts": 1769456760000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 28581.5, "quote_volume": 3572.16183, "trades": 65, "taker_buy_volume": 17242.4, "taker_buy_quote": 2154.8826}, {"ts": 1769456820000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 29421.4, "quote_volume": 3677.675, "trades": 17, "taker_buy_volume": 29421.4, "taker_buy_quote": 3677.675}, {"ts": 1769456880000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 6751.6, "quote_volume": 843.95, "trades": 10, "taker_buy_volume": 5191.4, "taker_buy_quote": 648.925}, {"ts": 1769456940000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 23339.0, "quote_volume": 2916.68416, "trades": 28, "taker_buy_volume": 16430.6, "taker_buy_quote": 2053.825}, {"ts": 1769457000000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 93812.1, "quote_volume": 11718.50001, "trades": 64, "taker_buy_volume": 61596.7, "taker_buy_quote": 7694.86217}, {"ts": 1769457060000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 58372.0, "quote_volume": 7280.37435, "trades": 39, "taker_buy_volume": 4359.5, "taker_buy_quote": 543.64565}, {"ts": 1769457120000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 3082.0, "quote_volume": 384.1527, "trades": 15, "taker_buy_volume": 489.1, "taker_buy_quote": 60.99077}, {"ts": 1769457180000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 64475.8, "quote_volume": 8041.26215, "trades": 57, "taker_buy_volume": 53523.8, "taker_buy_quote": 6675.85933}, {"ts": 1769457240000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1245, "volume": 47275.1, "quote_volume": 5883.19139, "trades": 91, "taker_buy_volume": 3359.5, "taker_buy_quote": 418.338}, {"ts": 1769457300000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 43744.0, "quote_volume": 5449.16648, "trades": 59, "taker_buy_volume": 25958.2, "taker_buy_quote": 3234.24865}, {"ts": 1769457360000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 3405.3, "quote_volume": 424.46516, "trades": 21, "taker_buy_volume": 3405.3, "taker_buy_quote": 424.46516}, {"ts": 1769457420000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 7076.7, "quote_volume": 882.3891, "trades": 12, "taker_buy_volume": 1101.5, "taker_buy_quote": 137.35705}, {"ts": 1769457480000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 56800.8, "quote_volume": 7075.54607, "trades": 35, "taker_buy_volume": 5412.8, "taker_buy_quote": 674.70662}, {"ts": 1769457540000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 5115.1, "quote_volume": 637.68152, "trades": 18, "taker_buy_volume": 3400.6, "taker_buy_quote": 424.05482}, {"ts": 1769457600000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 87723.9, "quote_volume": 10936.73231, "trades": 107, "taker_buy_volume": 60326.2, "taker_buy_quote": 7520.61144}, {"ts": 1769457660000, "open": 0.1248, "high": 0.125, "low": 0.1247, "close": 0.1249, "volume": 88749.9, "quote_volume": 11082.97487, "trades": 125, "taker_buy_volume": 21656.7, "taker_buy_quote": 2704.67706}, {"ts": 1769457720000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 37896.0, "quote_volume": 4731.77987, "trades": 69, "taker_buy_volume": 29007.8, "taker_buy_quote": 3622.00001}, {"ts": 1769457780000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 808.7, "quote_volume": 100.94247, "trades": 8, "taker_buy_volume": 167.1, "taker_buy_quote": 20.87079}, {"ts": 1769457840000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 25001.6, "quote_volume": 3120.20529, "trades": 14, "taker_buy_volume": 56.1, "taker_buy_quote": 7.00689}, {"ts": 1769457900000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 53133.7, "quote_volume": 6638.82143, "trades": 92, "taker_buy_volume": 35552.5, "taker_buy_quote": 4442.21083}, {"ts": 1769457960000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 5880.7, "quote_volume": 734.4672, "trades": 29, "taker_buy_volume": 1827.3, "taker_buy_quote": 228.22977}, {"ts": 1769458020000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 1973.7, "quote_volume": 246.20045, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458080000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 57920.0, "quote_volume": 7217.43619, "trades": 74, "taker_buy_volume": 42626.0, "taker_buy_quote": 5311.68892}, {"ts": 1769458140000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 4941.5, "quote_volume": 616.26636, "trades": 22, "taker_buy_volume": 2341.4, "taker_buy_quote": 292.03389}, {"ts": 1769458200000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 24540.3, "quote_volume": 3060.17541, "trades": 25, "taker_buy_volume": 22005.8, "taker_buy_quote": 2744.12326}, {"ts": 1769458260000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 16161.1, "quote_volume": 2015.29798, "trades": 29, "taker_buy_volume": 7047.1, "taker_buy_quote": 878.78218}, {"ts": 1769458320000, "open": 0.1246, "high": 0.1246, "low": 0.1238, "close": 0.124, "volume": 437872.6, "quote_volume": 54319.69722, "trades": 363, "taker_buy_volume": 207022.5, "taker_buy_quote": 25687.94827}, {"ts": 1769458380000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 40648.6, "quote_volume": 5040.44267, "trades": 30, "taker_buy_volume": 162.7, "taker_buy_quote": 20.19107}, {"ts": 1769458440000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 12821.4, "quote_volume": 1589.95785, "trades": 9, "taker_buy_volume": 1042.5, "taker_buy_quote": 129.37425}, {"ts": 1769458500000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 101547.3, "quote_volume": 12587.92038, "trades": 93, "taker_buy_volume": 67838.5, "taker_buy_quote": 8408.74416}, {"ts": 1769458560000, "open": 0.124, "high": 0.124, "low": 0.1236, "close": 0.1236, "volume": 36834.3, "quote_volume": 4559.55527, "trades": 83, "taker_buy_volume": 1994.8, "taker_buy_quote": 247.3552}, {"ts": 1769458620000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 21177.9, "quote_volume": 2617.58844, "trades": 29, "taker_buy_volume": 5656.5, "taker_buy_quote": 699.1434}, {"ts": 1769458680000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 15236.8, "quote_volume": 1885.18923, "trades": 34, "taker_buy_volume": 5768.1, "taker_buy_quote": 713.92131}, {"ts": 1769458740000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 23867.0, "quote_volume": 2956.41815, "trades": 72, "taker_buy_volume": 5507.8, "taker_buy_quote": 682.56309}, {"ts": 1769458800000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 82594.2, "quote_volume": 10245.98478, "trades": 74, "taker_buy_volume": 51384.8, "taker_buy_quote": 6376.63068}, {"ts": 1769458860000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 27765.8, "quote_volume": 3442.64014, "trades": 65, "taker_buy_volume": 5546.7, "taker_buy_quote": 687.94288}, {"ts": 1769458920000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 40915.9, "quote_volume": 5077.8931, "trades": 69, "taker_buy_volume": 9474.8, "taker_buy_quote": 1176.1301}, {"ts": 1769458980000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 20104.3, "quote_volume": 2489.51677, "trades": 63, "taker_buy_volume": 9425.1, "taker_buy_quote": 1166.82738}, {"ts": 1769459040000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 31290.1, "quote_volume": 3871.22542, "trades": 82, "taker_buy_volume": 13072.7, "taker_buy_quote": 1617.73304}, {"ts": 1769459100000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 33447.4, "quote_volume": 4136.7961, "trades": 101, "taker_buy_volume": 2771.8, "taker_buy_quote": 342.87166}, {"ts": 1769459160000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 17231.2, "quote_volume": 2132.53842, "trades": 49, "taker_buy_volume": 2829.8, "taker_buy_quote": 350.32924}, {"ts": 1769459220000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 415.1, "quote_volume": 51.38938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459280000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 10436.7, "quote_volume": 1292.06604, "trades": 22, "taker_buy_volume": 6254.2, "taker_buy_quote": 774.27811}, {"ts": 1769459340000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 2465.9, "quote_volume": 305.27842, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459400000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 14483.7, "quote_volume": 1793.42387, "trades": 37, "taker_buy_volume": 5953.6, "taker_buy_quote": 737.36984}, {"ts": 1769459460000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 6821.8, "quote_volume": 844.81571, "trades": 18, "taker_buy_volume": 138.9, "taker_buy_quote": 17.19582}, {"ts": 1769459520000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 10502.7, "quote_volume": 1300.21786, "trades": 39, "taker_buy_volume": 8182.0, "taker_buy_quote": 1013.09451}, {"ts": 1769459580000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 11462.1, "quote_volume": 1419.89897, "trades": 39, "taker_buy_volume": 4974.1, "taker_buy_quote": 616.16399}, {"ts": 1769459640000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 1557.2, "quote_volume": 192.74106, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459700000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 13420.7, "quote_volume": 1660.95697, "trades": 45, "taker_buy_volume": 8396.3, "taker_buy_quote": 1039.23245}, {"ts": 1769459760000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 6002.5, "quote_volume": 743.13624, "trades": 26, "taker_buy_volume": 2713.7, "taker_buy_quote": 335.99926}, {"ts": 1769459820000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 6401.7, "quote_volume": 792.53046, "trades": 11, "taker_buy_volume": 1208.2, "taker_buy_quote": 149.57516}, {"ts": 1769459880000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 22499.5, "quote_volume": 2784.89514, "trades": 38, "taker_buy_volume": 15712.7, "taker_buy_quote": 1944.88769}, {"ts": 1769459940000, "open": 0.1236, "high": 0.1239, "low": 0.1236, "close": 0.1239, "volume": 33067.5, "quote_volume": 4092.39715, "trades": 63, "taker_buy_volume": 31741.4, "taker_buy_quote": 3928.4696}, {"ts": 1769460000000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 17153.6, "quote_volume": 2123.1155, "trades": 27, "taker_buy_volume": 7173.5, "taker_buy_quote": 887.7268}, {"ts": 1769460060000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 18235.0, "quote_volume": 2255.66143, "trades": 21, "taker_buy_volume": 17062.6, "taker_buy_quote": 2110.64362}, {"ts": 1769460120000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 7405.3, "quote_volume": 915.30397, "trades": 17, "taker_buy_volume": 5053.3, "taker_buy_quote": 624.59677}, {"ts": 1769460180000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 88319.9, "quote_volume": 10912.23193, "trades": 49, "taker_buy_volume": 36194.1, "taker_buy_quote": 4473.59076}, {"ts": 1769460240000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 332720.6, "quote_volume": 41092.24686, "trades": 54, "taker_buy_volume": 200176.7, "taker_buy_quote": 24722.17516}, {"ts": 1769460300000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 35458.9, "quote_volume": 4383.90138, "trades": 70, "taker_buy_volume": 27160.8, "taker_buy_quote": 3357.99495}, {"ts": 1769460360000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 7974.8, "quote_volume": 986.00834, "trades": 30, "taker_buy_volume": 2831.9, "taker_buy_quote": 350.10079}, {"ts": 1769460420000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 39642.1, "quote_volume": 4903.27301, "trades": 55, "taker_buy_volume": 11377.4, "taker_buy_quote": 1407.61053}, {"ts": 1769460480000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 14871.3, "quote_volume": 1839.54863, "trades": 38, "taker_buy_volume": 4344.9, "taker_buy_quote": 537.4722}, {"ts": 1769460540000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 45212.0, "quote_volume": 5583.93669, "trades": 65, "taker_buy_volume": 30107.3, "taker_buy_quote": 3718.25155}, {"ts": 1769460600000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 21203.5, "quote_volume": 2617.40329, "trades": 67, "taker_buy_volume": 3680.4, "taker_buy_quote": 454.40691}, {"ts": 1769460660000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 8730.8, "quote_volume": 1077.38884, "trades": 27, "taker_buy_volume": 7457.3, "taker_buy_quote": 920.23894}, {"ts": 1769460720000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 4962.8, "quote_volume": 612.69899, "trades": 23, "taker_buy_volume": 3868.6, "taker_buy_quote": 477.67471}, {"ts": 1769460780000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 17534.3, "quote_volume": 2163.94234, "trades": 36, "taker_buy_volume": 14385.0, "taker_buy_quote": 1775.189}, {"ts": 1769460840000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 67468.3, "quote_volume": 8320.29395, "trades": 100, "taker_buy_volume": 10517.7, "taker_buy_quote": 1297.21569}, {"ts": 1769460900000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 9940.7, "quote_volume": 1224.69424, "trades": 26, "taker_buy_volume": 1788.1, "taker_buy_quote": 220.29392}, {"ts": 1769460960000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 16665.0, "quote_volume": 2053.52287, "trades": 23, "taker_buy_volume": 16665.0, "taker_buy_quote": 2053.52287}, {"ts": 1769461020000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 2501.1, "quote_volume": 308.39317, "trades": 14, "taker_buy_volume": 1268.9, "taker_buy_quote": 156.46291}, {"ts": 1769461080000, "open": 0.1234, "high": 0.1236, "low": 0.1233, "close": 0.1235, "volume": 20623.2, "quote_volume": 2545.31219, "trades": 52, "taker_buy_volume": 15841.1, "taker_buy_quote": 1955.62453}, {"ts": 1769461140000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 11935.5, "quote_volume": 1475.19535, "trades": 34, "taker_buy_volume": 9020.6, "taker_buy_quote": 1114.94616}, {"ts": 1769461200000, "open": 0.1235, "high": 0.1236, "low": 0.1233, "close": 0.1235, "volume": 88425.9, "quote_volume": 10920.41062, "trades": 83, "taker_buy_volume": 45866.8, "taker_buy_quote": 5667.54542}, {"ts": 1769461260000, "open": 0.1236, "high": 0.1239, "low": 0.1236, "close": 0.1237, "volume": 44159.2, "quote_volume": 5464.96783, "trades": 93, "taker_buy_volume": 13292.0, "taker_buy_quote": 1644.65261}, {"ts": 1769461320000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 9046.6, "quote_volume": 1119.06442, "trades": 20, "taker_buy_volume": 7954.9, "taker_buy_quote": 984.02113}, {"ts": 1769461380000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 299.6, "quote_volume": 37.06052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461440000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 12590.9, "quote_volume": 1556.61755, "trades": 30, "taker_buy_volume": 6727.8, "taker_buy_quote": 831.93839}, {"ts": 1769461500000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 8475.3, "quote_volume": 1047.42933, "trades": 17, "taker_buy_volume": 6829.2, "taker_buy_quote": 844.08376}, {"ts": 1769461560000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 12830.4, "quote_volume": 1584.54621, "trades": 23, "taker_buy_volume": 12511.5, "taker_buy_quote": 1545.17025}, {"ts": 1769461620000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 33158.3, "quote_volume": 4093.51361, "trades": 56, "taker_buy_volume": 16457.0, "taker_buy_quote": 2031.46268}, {"ts": 1769461680000, "open": 0.1235, "high": 0.1235, "low": 0.1231, "close": 0.1233, "volume": 135532.1, "quote_volume": 16710.46116, "trades": 82, "taker_buy_volume": 44683.9, "taker_buy_quote": 5509.87579}, {"ts": 1769461740000, "open": 0.1233, "high": 0.1236, "low": 0.1233, "close": 0.1235, "volume": 39988.2, "quote_volume": 4934.47211, "trades": 63, "taker_buy_volume": 31681.1, "taker_buy_quote": 3909.36708}, {"ts": 1769461800000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 63890.5, "quote_volume": 7902.48015, "trades": 29, "taker_buy_volume": 63890.5, "taker_buy_quote": 7902.48015}, {"ts": 1769461860000, "open": 0.1237, "high": 0.124, "low": 0.1237, "close": 0.1239, "volume": 32495.7, "quote_volume": 4023.00666, "trades": 54, "taker_buy_volume": 12503.1, "taker_buy_quote": 1547.80054}, {"ts": 1769461920000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 15343.5, "quote_volume": 1901.05965, "trades": 16, "taker_buy_volume": 15343.5, "taker_buy_quote": 1901.05965}, {"ts": 1769461980000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 35862.5, "quote_volume": 4443.36375, "trades": 34, "taker_buy_volume": 33502.8, "taker_buy_quote": 4150.99692}, {"ts": 1769462040000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 35208.3, "quote_volume": 4359.44303, "trades": 30, "taker_buy_volume": 4821.4, "taker_buy_quote": 597.37146}, {"ts": 1769462100000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 12850.4, "quote_volume": 1591.97694, "trades": 25, "taker_buy_volume": 11224.7, "taker_buy_quote": 1390.55271}, {"ts": 1769462160000, "open": 0.1238, "high": 0.1238, "low": 0.1235, "close": 0.1238, "volume": 216262.3, "quote_volume": 26747.2899, "trades": 167, "taker_buy_volume": 41294.3, "taker_buy_quote": 5107.61353}, {"ts": 1769462220000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 131940.7, "quote_volume": 16334.28365, "trades": 36, "taker_buy_volume": 36836.1, "taker_buy_quote": 4560.33417}, {"ts": 1769462280000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 2177.9, "quote_volume": 269.85068, "trades": 12, "taker_buy_volume": 2177.9, "taker_buy_quote": 269.85068}, {"ts": 1769462340000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 21793.7, "quote_volume": 2700.23943, "trades": 27, "taker_buy_volume": 13790.7, "taker_buy_quote": 1708.66773}, {"ts": 1769462400000, "open": 0.1238, "high": 0.1238, "low": 0.1235, "close": 0.1235, "volume": 5499.0, "quote_volume": 679.91406, "trades": 27, "taker_buy_volume": 808.3, "taker_buy_quote": 99.90588}, {"ts": 1769462460000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 17774.3, "quote_volume": 2196.13799, "trades": 49, "taker_buy_volume": 16819.5, "taker_buy_quote": 2078.22019}, {"ts": 1769462520000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 12842.9, "quote_volume": 1587.37356, "trades": 35, "taker_buy_volume": 6356.4, "taker_buy_quote": 785.65104}, {"ts": 1769462580000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 6814.3, "quote_volume": 842.22795, "trades": 11, "taker_buy_volume": 1061.5, "taker_buy_quote": 131.2014}, {"ts": 1769462640000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462700000, "open": 0.1237, "high": 0.1239, "low": 0.1236, "close": 0.1238, "volume": 19917.0, "quote_volume": 2464.05077, "trades": 47, "taker_buy_volume": 9164.1, "taker_buy_quote": 1134.15697}, {"ts": 1769462760000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 2450.9, "quote_volume": 303.45652, "trades": 17, "taker_buy_volume": 1261.1, "taker_buy_quote": 156.15928}, {"ts": 1769462820000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 4087.6, "quote_volume": 506.34732, "trades": 20, "taker_buy_volume": 2937.9, "taker_buy_quote": 364.01446}, {"ts": 1769462880000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 3196.0, "quote_volume": 395.9844, "trades": 13, "taker_buy_volume": 1614.9, "taker_buy_quote": 200.08611}, {"ts": 1769462940000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 17554.7, "quote_volume": 2175.02733, "trades": 18, "taker_buy_volume": 11182.6, "taker_buy_quote": 1385.52414}, {"ts": 1769463000000, "open": 0.124, "high": 0.1245, "low": 0.124, "close": 0.1245, "volume": 156328.6, "quote_volume": 19419.5276, "trades": 126, "taker_buy_volume": 150234.1, "taker_buy_quote": 18661.26624}, {"ts": 1769463060000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 84620.4, "quote_volume": 10533.8437, "trades": 102, "taker_buy_volume": 56049.9, "taker_buy_quote": 6977.33361}, {"ts": 1769463120000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1241, "volume": 42768.1, "quote_volume": 5311.13553, "trades": 57, "taker_buy_volume": 7937.3, "taker_buy_quote": 985.31145}, {"ts": 1769463180000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 2390.8, "quote_volume": 296.82749, "trades": 16, "taker_buy_volume": 2390.8, "taker_buy_quote": 296.82749}, {"ts": 1769463240000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 7166.9, "quote_volume": 890.83781, "trades": 23, "taker_buy_volume": 3176.4, "taker_buy_quote": 394.8346}, {"ts": 1769463300000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 29363.5, "quote_volume": 3649.7113, "trades": 35, "taker_buy_volume": 7380.2, "taker_buy_quote": 917.35886}, {"ts": 1769463360000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 3627.7, "quote_volume": 450.92313, "trades": 14, "taker_buy_volume": 1628.5, "taker_buy_quote": 202.43498}, {"ts": 1769463420000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 4133.6, "quote_volume": 513.53613, "trades": 21, "taker_buy_volume": 2438.5, "taker_buy_quote": 303.00471}, {"ts": 1769463480000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 20765.8, "quote_volume": 2584.05246, "trades": 59, "taker_buy_volume": 9285.1, "taker_buy_quote": 1155.30902}, {"ts": 1769463540000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463600000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 19278.3, "quote_volume": 2398.21247, "trades": 35, "taker_buy_volume": 9823.9, "taker_buy_quote": 1222.09316}, {"ts": 1769463660000, "open": 0.1245, "high": 0.1252, "low": 0.1245, "close": 0.1252, "volume": 426231.3, "quote_volume": 53187.48184, "trades": 389, "taker_buy_volume": 349119.0, "taker_buy_quote": 43567.9868}, {"ts": 1769463720000, "open": 0.1253, "high": 0.1257, "low": 0.1252, "close": 0.1256, "volume": 261170.8, "quote_volume": 32771.92639, "trades": 343, "taker_buy_volume": 214039.4, "taker_buy_quote": 26858.52839}, {"ts": 1769463780000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 28036.7, "quote_volume": 3516.29311, "trades": 38, "taker_buy_volume": 21769.1, "taker_buy_quote": 2730.1576}, {"ts": 1769463840000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 65093.0, "quote_volume": 8158.95188, "trades": 45, "taker_buy_volume": 8813.3, "taker_buy_quote": 1105.55792}, {"ts": 1769463900000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 62085.2, "quote_volume": 7782.49076, "trades": 44, "taker_buy_volume": 59657.7, "taker_buy_quote": 7478.19526}, {"ts": 1769463960000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 1382.0, "quote_volume": 173.3028, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464020000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 5385.0, "quote_volume": 674.79197, "trades": 23, "taker_buy_volume": 769.1, "taker_buy_quote": 96.42843}, {"ts": 1769464080000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1255, "volume": 10643.4, "quote_volume": 1334.03838, "trades": 38, "taker_buy_volume": 9870.0, "taker_buy_quote": 1237.05488}, {"ts": 1769464140000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1255, "volume": 43233.0, "quote_volume": 5421.20501, "trades": 91, "taker_buy_volume": 18575.9, "taker_buy_quote": 2329.00132}, {"ts": 1769464200000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 26459.6, "quote_volume": 3315.74373, "trades": 52, "taker_buy_volume": 16396.4, "taker_buy_quote": 2054.66898}, {"ts": 1769464260000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 9286.5, "quote_volume": 1163.59839, "trades": 21, "taker_buy_volume": 8528.2, "taker_buy_quote": 1068.62173}, {"ts": 1769464320000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 1604.2, "quote_volume": 201.22557, "trades": 17, "taker_buy_volume": 1604.2, "taker_buy_quote": 201.22557}, {"ts": 1769464380000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 17268.1, "quote_volume": 2167.14655, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464440000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 4181.7, "quote_volume": 524.80335, "trades": 17, "taker_buy_volume": 3199.0, "taker_buy_quote": 401.4745}, {"ts": 1769464500000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 1307.7, "quote_volume": 164.10759, "trades": 12, "taker_buy_volume": 87.6, "taker_buy_quote": 10.9938}, {"ts": 1769464560000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 4297.8, "quote_volume": 539.3739, "trades": 17, "taker_buy_volume": 3165.3, "taker_buy_quote": 397.24515}, {"ts": 1769464620000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 33021.7, "quote_volume": 4136.59001, "trades": 79, "taker_buy_volume": 11154.7, "taker_buy_quote": 1397.54398}, {"ts": 1769464680000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 7846.9, "quote_volume": 983.1321, "trades": 28, "taker_buy_volume": 6156.2, "taker_buy_quote": 771.37186}, {"ts": 1769464740000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 23488.1, "quote_volume": 2943.13867, "trades": 73, "taker_buy_volume": 2915.1, "taker_buy_quote": 365.34177}, {"ts": 1769464800000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 5931.7, "quote_volume": 743.83518, "trades": 36, "taker_buy_volume": 2655.6, "taker_buy_quote": 333.01224}, {"ts": 1769464860000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 15299.1, "quote_volume": 1917.42208, "trades": 24, "taker_buy_volume": 774.3, "taker_buy_quote": 97.02862}, {"ts": 1769464920000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 22788.2, "quote_volume": 2855.43857, "trades": 15, "taker_buy_volume": 22788.2, "taker_buy_quote": 2855.43857}, {"ts": 1769464980000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 82783.3, "quote_volume": 10368.85032, "trades": 98, "taker_buy_volume": 22313.0, "taker_buy_quote": 2793.26473}, {"ts": 1769465040000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 86020.2, "quote_volume": 10786.6911, "trades": 89, "taker_buy_volume": 59315.0, "taker_buy_quote": 7437.93681}, {"ts": 1769465100000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 25150.7, "quote_volume": 3149.44055, "trades": 36, "taker_buy_volume": 4675.1, "taker_buy_quote": 585.32252}, {"ts": 1769465160000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 22975.8, "quote_volume": 2876.57016, "trades": 12, "taker_buy_volume": 22975.8, "taker_buy_quote": 2876.57016}, {"ts": 1769465220000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 2812.4, "quote_volume": 352.29519, "trades": 18, "taker_buy_volume": 607.5, "taker_buy_quote": 76.11975}, {"ts": 1769465280000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 12656.6, "quote_volume": 1584.86765, "trades": 43, "taker_buy_volume": 927.2, "taker_buy_quote": 116.17816}, {"ts": 1769465340000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 4837.7, "quote_volume": 605.78086, "trades": 23, "taker_buy_volume": 2012.5, "taker_buy_quote": 251.965}, {"ts": 1769465400000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 18239.8, "quote_volume": 2285.44694, "trades": 27, "taker_buy_volume": 16823.6, "taker_buy_quote": 2107.99708}, {"ts": 1769465460000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 3494.8, "quote_volume": 438.24792, "trades": 12, "taker_buy_volume": 2747.0, "taker_buy_quote": 344.4738}, {"ts": 1769465520000, "open": 0.1255, "high": 0.1259, "low": 0.1255, "close": 0.1258, "volume": 58378.7, "quote_volume": 7336.22534, "trades": 127, "taker_buy_volume": 39125.0, "taker_buy_quote": 4916.68917}, {"ts": 1769465580000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 69865.2, "quote_volume": 8792.60315, "trades": 64, "taker_buy_volume": 47877.3, "taker_buy_quote": 6026.96452}, {"ts": 1769465640000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 17845.6, "quote_volume": 2242.8475, "trades": 40, "taker_buy_volume": 2313.5, "taker_buy_quote": 290.69124}, {"ts": 1769465700000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 38361.6, "quote_volume": 4818.96347, "trades": 67, "taker_buy_volume": 10771.1, "taker_buy_quote": 1353.40887}, {"ts": 1769465760000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 58197.0, "quote_volume": 7305.17984, "trades": 77, "taker_buy_volume": 12544.2, "taker_buy_quote": 1575.55152}, {"ts": 1769465820000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 8721.0, "quote_volume": 1093.45907, "trades": 43, "taker_buy_volume": 6171.3, "taker_buy_quote": 773.78384}, {"ts": 1769465880000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 2136.6, "quote_volume": 267.71598, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465940000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 2100.0, "quote_volume": 263.13, "trades": 17, "taker_buy_volume": 969.1, "taker_buy_quote": 121.42823}, {"ts": 1769466000000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 45687.8, "quote_volume": 5720.12446, "trades": 18, "taker_buy_volume": 119.0, "taker_buy_quote": 14.9107}, {"ts": 1769466060000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 22153.4, "quote_volume": 2770.24306, "trades": 42, "taker_buy_volume": 4615.5, "taker_buy_quote": 577.38305}, {"ts": 1769466120000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 10107.4, "quote_volume": 1264.26534, "trades": 27, "taker_buy_volume": 4646.9, "taker_buy_quote": 581.18875}, {"ts": 1769466180000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 19892.7, "quote_volume": 2486.5875, "trades": 31, "taker_buy_volume": 10436.1, "taker_buy_quote": 1304.5125}, {"ts": 1769466240000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 21316.8, "quote_volume": 2666.34865, "trades": 39, "taker_buy_volume": 10185.9, "taker_buy_quote": 1273.98319}, {"ts": 1769466300000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 14819.3, "quote_volume": 1852.65143, "trades": 33, "taker_buy_volume": 8549.5, "taker_buy_quote": 1068.80484}, {"ts": 1769466360000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 591.9, "quote_volume": 73.9875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466420000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 16785.8, "quote_volume": 2099.29629, "trades": 23, "taker_buy_volume": 10712.9, "taker_buy_quote": 1340.18379}, {"ts": 1769466480000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 2112.0, "quote_volume": 264.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466540000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1372.3, "quote_volume": 171.5375, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466600000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 4729.8, "quote_volume": 590.75202, "trades": 20, "taker_buy_volume": 1296.9, "taker_buy_quote": 161.98281}, {"ts": 1769466660000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 4253.0, "quote_volume": 531.1997, "trades": 14, "taker_buy_volume": 1746.1, "taker_buy_quote": 218.08789}, {"ts": 1769466720000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 37749.3, "quote_volume": 4718.6625, "trades": 73, "taker_buy_volume": 37749.3, "taker_buy_quote": 4718.6625}, {"ts": 1769466780000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 25783.7, "quote_volume": 3225.39127, "trades": 24, "taker_buy_volume": 25552.1, "taker_buy_quote": 3196.44127}, {"ts": 1769466840000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 727.7, "quote_volume": 91.04405, "trades": 11, "taker_buy_volume": 551.8, "taker_buy_quote": 69.03896}, {"ts": 1769466900000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 31806.9, "quote_volume": 3979.42475, "trades": 58, "taker_buy_volume": 2638.5, "taker_buy_quote": 330.29106}, {"ts": 1769466960000, "open": 0.1252, "high": 0.1255, "low": 0.1251, "close": 0.1254, "volume": 39821.9, "quote_volume": 4988.44591, "trades": 63, "taker_buy_volume": 21555.6, "taker_buy_quote": 2701.43159}, {"ts": 1769467020000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 70796.1, "quote_volume": 8888.60651, "trades": 92, "taker_buy_volume": 49233.8, "taker_buy_quote": 6180.78342}, {"ts": 1769467080000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 38839.6, "quote_volume": 4881.62838, "trades": 33, "taker_buy_volume": 32180.9, "taker_buy_quote": 4044.63625}, {"ts": 1769467140000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 10498.3, "quote_volume": 1319.63631, "trades": 9, "taker_buy_volume": 6498.3, "taker_buy_quote": 816.83631}, {"ts": 1769467200000, "open": 0.1257, "high": 0.1257, "low": 0.1254, "close": 0.1254, "volume": 46785.5, "quote_volume": 5873.16792, "trades": 100, "taker_buy_volume": 6306.1, "taker_buy_quote": 791.55282}, {"ts": 1769467260000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 111065.3, "quote_volume": 13917.36598, "trades": 130, "taker_buy_volume": 83166.9, "taker_buy_quote": 10421.26497}, {"ts": 1769467320000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 3993.5, "quote_volume": 500.7849, "trades": 10, "taker_buy_volume": 3993.5, "taker_buy_quote": 500.7849}, {"ts": 1769467380000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 11261.5, "quote_volume": 1411.6945, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467440000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 1840.1, "quote_volume": 230.36624, "trades": 21, "taker_buy_volume": 95.7, "taker_buy_quote": 11.99121}, {"ts": 1769467500000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 319.9, "quote_volume": 40.05148, "trades": 3, "taker_buy_volume": 319.9, "taker_buy_quote": 40.05148}, {"ts": 1769467560000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 29849.1, "quote_volume": 3738.13544, "trades": 55, "taker_buy_volume": 13426.7, "taker_buy_quote": 1681.77524}, {"ts": 1769467620000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 5000.0, "quote_volume": 626.0, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467680000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 40.8, "quote_volume": 5.11224, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 5.11224}, {"ts": 1769467740000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 3572.6, "quote_volume": 447.28952, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467800000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 32007.3, "quote_volume": 4003.89764, "trades": 21, "taker_buy_volume": 28095.1, "taker_buy_quote": 3514.69701}, {"ts": 1769467860000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 6971.1, "quote_volume": 873.2311, "trades": 31, "taker_buy_volume": 6971.1, "taker_buy_quote": 873.2311}, {"ts": 1769467920000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467980000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 5190.6, "quote_volume": 650.39174, "trades": 10, "taker_buy_volume": 95.6, "taker_buy_quote": 11.98824}, {"ts": 1769468040000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 8589.6, "quote_volume": 1075.82201, "trades": 36, "taker_buy_volume": 3332.8, "taker_buy_quote": 417.4626}, {"ts": 1769468100000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 3559.5, "quote_volume": 445.96002, "trades": 15, "taker_buy_volume": 3106.2, "taker_buy_quote": 389.20686}, {"ts": 1769468160000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 6113.7, "quote_volume": 765.45033, "trades": 21, "taker_buy_volume": 2351.1, "taker_buy_quote": 294.37281}, {"ts": 1769468220000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 815.4, "quote_volume": 102.04288, "trades": 12, "taker_buy_volume": 363.4, "taker_buy_quote": 45.49768}, {"ts": 1769468280000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 22547.0, "quote_volume": 2824.01591, "trades": 21, "taker_buy_volume": 22298.2, "taker_buy_quote": 2792.88683}, {"ts": 1769468340000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468400000, "open": 0.1252, "high": 0.1252, "low": 0.1248, "close": 0.125, "volume": 69591.8, "quote_volume": 8696.10682, "trades": 48, "taker_buy_volume": 526.4, "taker_buy_quote": 65.81565}, {"ts": 1769468460000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 6104.1, "quote_volume": 762.40209, "trades": 25, "taker_buy_volume": 4648.1, "taker_buy_quote": 580.54769}, {"ts": 1769468520000, "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1247, "volume": 59480.6, "quote_volume": 7429.56876, "trades": 71, "taker_buy_volume": 27656.7, "taker_buy_quote": 3455.32121}, {"ts": 1769468580000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 19789.0, "quote_volume": 2466.45402, "trades": 58, "taker_buy_volume": 6450.4, "taker_buy_quote": 804.32379}, {"ts": 1769468640000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 253.5, "quote_volume": 31.6368, "trades": 2, "taker_buy_volume": 253.5, "taker_buy_quote": 31.6368}, {"ts": 1769468700000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 5473.7, "quote_volume": 683.11776, "trades": 10, "taker_buy_volume": 1881.4, "taker_buy_quote": 234.79872}, {"ts": 1769468760000, "open": 0.1249, "high": 0.1253, "low": 0.1249, "close": 0.1253, "volume": 219199.1, "quote_volume": 27433.81917, "trades": 114, "taker_buy_volume": 175102.1, "taker_buy_quote": 21913.40473}, {"ts": 1769468820000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 78384.6, "quote_volume": 9831.04242, "trades": 58, "taker_buy_volume": 59632.0, "taker_buy_quote": 7477.77566}, {"ts": 1769468880000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 17706.6, "quote_volume": 2218.79016, "trades": 29, "taker_buy_volume": 11928.1, "taker_buy_quote": 1494.77839}, {"ts": 1769468940000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 3601.7, "quote_volume": 451.65318, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469000000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 13948.2, "quote_volume": 1749.08546, "trades": 17, "taker_buy_volume": 1317.1, "taker_buy_quote": 165.16434}, {"ts": 1769469060000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 33859.7, "quote_volume": 4240.65548, "trades": 55, "taker_buy_volume": 7436.6, "taker_buy_quote": 931.31558}, {"ts": 1769469120000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 9013.0, "quote_volume": 1128.4276, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469180000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 3112.0, "quote_volume": 389.6224, "trades": 10, "taker_buy_volume": 1050.5, "taker_buy_quote": 131.5226}, {"ts": 1769469240000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 11659.2, "quote_volume": 1459.88186, "trades": 14, "taker_buy_volume": 7064.2, "taker_buy_quote": 884.58786}, {"ts": 1769469300000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 13873.2, "quote_volume": 1736.0038, "trades": 25, "taker_buy_volume": 838.6, "taker_buy_quote": 104.99272}, {"ts": 1769469360000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 6567.3, "quote_volume": 821.0948, "trades": 27, "taker_buy_volume": 4175.6, "taker_buy_quote": 522.1323}, {"ts": 1769469420000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 51057.1, "quote_volume": 6377.03179, "trades": 26, "taker_buy_volume": 6019.8, "taker_buy_quote": 751.87302}, {"ts": 1769469480000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 2527.0, "quote_volume": 315.6223, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469540000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 10031.3, "quote_volume": 1253.04656, "trades": 22, "taker_buy_volume": 9097.6, "taker_buy_quote": 1136.42743}, {"ts": 1769469600000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 5568.6, "quote_volume": 695.60524, "trades": 20, "taker_buy_volume": 3068.6, "taker_buy_quote": 383.35524}, {"ts": 1769469660000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 5504.1, "quote_volume": 687.83945, "trades": 17, "taker_buy_volume": 3773.6, "taker_buy_quote": 471.7}, {"ts": 1769469720000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 6758.8, "quote_volume": 845.43573, "trades": 23, "taker_buy_volume": 5857.3, "taker_buy_quote": 732.74823}, {"ts": 1769469780000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 27468.0, "quote_volume": 3433.5, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469840000, "open": 0.1249, "high": 0.1252, "low": 0.1249, "close": 0.1251, "volume": 126499.8, "quote_volume": 15817.09817, "trades": 97, "taker_buy_volume": 75877.4, "taker_buy_quote": 9488.48835}, {"ts": 1769469900000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 315.9, "quote_volume": 39.52773, "trades": 4, "taker_buy_volume": 315.9, "taker_buy_quote": 39.52773}, {"ts": 1769469960000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 12645.9, "quote_volume": 1581.99346, "trades": 16, "taker_buy_volume": 305.9, "taker_buy_quote": 38.26809}, {"ts": 1769470020000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 33672.7, "quote_volume": 4209.92482, "trades": 28, "taker_buy_volume": 2046.9, "taker_buy_quote": 255.8625}, {"ts": 1769470080000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 10670.5, "quote_volume": 1333.8125, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470140000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1282.6, "quote_volume": 160.325, "trades": 8, "taker_buy_volume": 1002.0, "taker_buy_quote": 125.25}, {"ts": 1769470200000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 17521.4, "quote_volume": 2191.90948, "trades": 23, "taker_buy_volume": 14189.5, "taker_buy_quote": 1775.10645}, {"ts": 1769470260000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 26570.3, "quote_volume": 3325.49583, "trades": 30, "taker_buy_volume": 15715.0, "taker_buy_quote": 1967.4978}, {"ts": 1769470320000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 57103.9, "quote_volume": 7160.37418, "trades": 40, "taker_buy_volume": 52998.6, "taker_buy_quote": 6645.79346}, {"ts": 1769470380000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 10827.9, "quote_volume": 1357.84147, "trades": 14, "taker_buy_volume": 228.1, "taker_buy_quote": 28.62655}, {"ts": 1769470440000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 1502.6, "quote_volume": 188.32378, "trades": 6, "taker_buy_volume": 480.0, "taker_buy_quote": 60.192}, {"ts": 1769470500000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 2983.8, "quote_volume": 373.91239, "trades": 16, "taker_buy_volume": 422.5, "taker_buy_quote": 52.9815}, {"ts": 1769470560000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 16988.9, "quote_volume": 2130.50123, "trades": 26, "taker_buy_volume": 6109.1, "taker_buy_quote": 766.31162}, {"ts": 1769470620000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 41067.0, "quote_volume": 5145.6951, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470680000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 38181.4, "quote_volume": 4784.24984, "trades": 38, "taker_buy_volume": 19762.3, "taker_buy_quote": 2476.7632}, {"ts": 1769470740000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 43171.0, "quote_volume": 5412.70327, "trades": 49, "taker_buy_volume": 14839.2, "taker_buy_quote": 1860.9427}, {"ts": 1769470800000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 4416.8, "quote_volume": 553.42504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470860000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 114180.1, "quote_volume": 14306.54725, "trades": 117, "taker_buy_volume": 1905.4, "taker_buy_quote": 238.74662}, {"ts": 1769470920000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 41640.7, "quote_volume": 5213.37718, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470980000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 60143.5, "quote_volume": 7521.99443, "trades": 31, "taker_buy_volume": 175.8, "taker_buy_quote": 21.99258}, {"ts": 1769471040000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 32857.0, "quote_volume": 4107.09575, "trades": 22, "taker_buy_volume": 423.5, "taker_buy_quote": 52.97985}, {"ts": 1769471100000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 262.9, "quote_volume": 32.83621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471160000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 38640.4, "quote_volume": 4826.16144, "trades": 36, "taker_buy_volume": 2231.3, "taker_buy_quote": 278.70002}, {"ts": 1769471220000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 31640.1, "quote_volume": 3951.84849, "trades": 24, "taker_buy_volume": 21508.0, "taker_buy_quote": 2686.3492}, {"ts": 1769471280000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471340000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 43690.9, "quote_volume": 5461.43124, "trades": 49, "taker_buy_volume": 13240.1, "taker_buy_quote": 1655.10688}, {"ts": 1769471400000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 30891.0, "quote_volume": 3863.93283, "trades": 21, "taker_buy_volume": 12843.0, "taker_buy_quote": 1606.6593}, {"ts": 1769471460000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 77661.4, "quote_volume": 9715.25635, "trades": 81, "taker_buy_volume": 43501.5, "taker_buy_quote": 5442.03765}, {"ts": 1769471520000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 17010.0, "quote_volume": 2127.10901, "trades": 11, "taker_buy_volume": 8590.1, "taker_buy_quote": 1074.62151}, {"ts": 1769471580000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 18607.1, "quote_volume": 2326.13774, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471640000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 18688.9, "quote_volume": 2336.1125, "trades": 9, "taker_buy_volume": 3580.4, "taker_buy_quote": 447.55}, {"ts": 1769471700000, "open": 0.1249, "high": 0.1252, "low": 0.1249, "close": 0.1251, "volume": 75043.6, "quote_volume": 9385.63734, "trades": 39, "taker_buy_volume": 73649.0, "taker_buy_quote": 9211.4056}, {"ts": 1769471760000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 8486.0, "quote_volume": 1061.5986, "trades": 15, "taker_buy_volume": 415.2, "taker_buy_quote": 51.94152}, {"ts": 1769471820000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 24453.4, "quote_volume": 3059.12034, "trades": 19, "taker_buy_volume": 11838.3, "taker_buy_quote": 1480.97133}, {"ts": 1769471880000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 20731.5, "quote_volume": 2593.50186, "trades": 17, "taker_buy_volume": 87.9, "taker_buy_quote": 10.99629}, {"ts": 1769471940000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 32778.3, "quote_volume": 4097.2875, "trades": 21, "taker_buy_volume": 7327.8, "taker_buy_quote": 915.975}, {"ts": 1769472000000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 37179.6, "quote_volume": 4641.82718, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472060000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 6862.7, "quote_volume": 856.46896, "trades": 25, "taker_buy_volume": 2244.7, "taker_buy_quote": 280.14256}, {"ts": 1769472120000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 107841.6, "quote_volume": 13443.44623, "trades": 57, "taker_buy_volume": 7954.5, "taker_buy_quote": 991.1307}, {"ts": 1769472180000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 5859.0, "quote_volume": 729.4455, "trades": 21, "taker_buy_volume": 2993.7, "taker_buy_quote": 372.71565}, {"ts": 1769472240000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472300000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 26879.7, "quote_volume": 3343.77722, "trades": 38, "taker_buy_volume": 80.3, "taker_buy_quote": 9.98932}, {"ts": 1769472360000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 39650.5, "quote_volume": 4926.17707, "trades": 20, "taker_buy_volume": 402.5, "taker_buy_quote": 49.9905}, {"ts": 1769472420000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 34677.9, "quote_volume": 4306.97479, "trades": 18, "taker_buy_volume": 24446.8, "taker_buy_quote": 3036.29256}, {"ts": 1769472480000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 51031.4, "quote_volume": 6334.36992, "trades": 34, "taker_buy_volume": 7159.9, "taker_buy_quote": 888.54359}, {"ts": 1769472540000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 261792.8, "quote_volume": 32580.92476, "trades": 110, "taker_buy_volume": 215676.1, "taker_buy_quote": 26839.50799}, {"ts": 1769472600000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 93667.2, "quote_volume": 11672.80202, "trades": 84, "taker_buy_volume": 45097.5, "taker_buy_quote": 5619.90301}, {"ts": 1769472660000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 54558.7, "quote_volume": 6795.97535, "trades": 25, "taker_buy_volume": 953.1, "taker_buy_quote": 118.75626}, {"ts": 1769472720000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 163.1, "quote_volume": 20.30595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472780000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472840000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 5720.3, "quote_volume": 712.30627, "trades": 8, "taker_buy_volume": 1289.2, "taker_buy_quote": 160.63432}, {"ts": 1769472900000, "open": 0.1245, "high": 0.1247, "low": 0.1244, "close": 0.1244, "volume": 108419.7, "quote_volume": 13507.11684, "trades": 82, "taker_buy_volume": 19069.5, "taker_buy_quote": 2376.74341}, {"ts": 1769472960000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473020000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 8840.2, "quote_volume": 1101.21488, "trades": 26, "taker_buy_volume": 7090.9, "taker_buy_quote": 883.2521}, {"ts": 1769473080000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 24176.2, "quote_volume": 3014.85837, "trades": 34, "taker_buy_volume": 8178.1, "taker_buy_quote": 1019.92917}, {"ts": 1769473140000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 45881.6, "quote_volume": 5720.6937, "trades": 82, "taker_buy_volume": 29267.2, "taker_buy_quote": 3649.48629}, {"ts": 1769473200000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 40819.9, "quote_volume": 5090.26203, "trades": 17, "taker_buy_volume": 205.0, "taker_buy_quote": 25.584}, {"ts": 1769473260000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 12792.2, "quote_volume": 1594.13328, "trades": 49, "taker_buy_volume": 5899.8, "taker_buy_quote": 735.11508}, {"ts": 1769473320000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 895.7, "quote_volume": 111.60921, "trades": 6, "taker_buy_volume": 49.9, "taker_buy_quote": 6.22253}, {"ts": 1769473380000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 7486.0, "quote_volume": 933.5281, "trades": 18, "taker_buy_volume": 3151.1, "taker_buy_quote": 392.96607}, {"ts": 1769473440000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 97350.2, "quote_volume": 12146.57904, "trades": 59, "taker_buy_volume": 41728.1, "taker_buy_quote": 5207.69078}, {"ts": 1769473500000, "open": 0.1248, "high": 0.1249, "low": 0.1246, "close": 0.1246, "volume": 84614.4, "quote_volume": 10559.01222, "trades": 80, "taker_buy_volume": 7068.8, "taker_buy_quote": 882.11719}, {"ts": 1769473560000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1247, "volume": 177164.7, "quote_volume": 22085.48868, "trades": 56, "taker_buy_volume": 176577.3, "taker_buy_quote": 22012.2499}, {"ts": 1769473620000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 4989.0, "quote_volume": 622.1283, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473680000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 22266.7, "quote_volume": 2774.57888, "trades": 27, "taker_buy_volume": 17422.6, "taker_buy_quote": 2171.00402}, {"ts": 1769473740000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 37667.1, "quote_volume": 4690.39264, "trades": 55, "taker_buy_volume": 23184.3, "taker_buy_quote": 2886.6341}, {"ts": 1769473800000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 58947.3, "quote_volume": 7333.68372, "trades": 42, "taker_buy_volume": 3168.5, "taker_buy_quote": 394.30354}, {"ts": 1769473860000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 10558.5, "quote_volume": 1314.53325, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473920000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 747.9, "quote_volume": 93.11355, "trades": 2, "taker_buy_volume": 747.9, "taker_buy_quote": 93.11355}, {"ts": 1769473980000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474040000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 425.1, "quote_volume": 52.88244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474100000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 13299.4, "quote_volume": 1654.76182, "trades": 39, "taker_buy_volume": 3164.6, "taker_buy_quote": 393.9927}, {"ts": 1769474160000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474220000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 10011.2, "quote_volume": 1245.39328, "trades": 38, "taker_buy_volume": 4632.1, "taker_buy_quote": 576.23324}, {"ts": 1769474280000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 11003.9, "quote_volume": 1368.88516, "trades": 7, "taker_buy_volume": 11003.9, "taker_buy_quote": 1368.88516}, {"ts": 1769474340000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 20272.9, "quote_volume": 2521.94876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474400000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 20812.1, "quote_volume": 2594.4079, "trades": 69, "taker_buy_volume": 15687.7, "taker_buy_quote": 1955.46778}, {"ts": 1769474460000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 9055.5, "quote_volume": 1129.21241, "trades": 13, "taker_buy_volume": 308.8, "taker_buy_quote": 38.50736}, {"ts": 1769474520000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 845.8, "quote_volume": 105.3955, "trades": 2, "taker_buy_volume": 88.2, "taker_buy_quote": 10.99854}, {"ts": 1769474580000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 88.2, "quote_volume": 10.98972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474640000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 18446.2, "quote_volume": 2298.37981, "trades": 32, "taker_buy_volume": 1149.5, "taker_buy_quote": 143.2277}, {"ts": 1769474700000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474760000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 3395.9, "quote_volume": 422.58425, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474820000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 343.6, "quote_volume": 42.72667, "trades": 5, "taker_buy_volume": 171.9, "taker_buy_quote": 21.38436}, {"ts": 1769474880000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 285.9, "quote_volume": 35.55573, "trades": 3, "taker_buy_volume": 183.6, "taker_buy_quote": 22.83984}, {"ts": 1769474940000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 1891.6, "quote_volume": 235.31504, "trades": 7, "taker_buy_volume": 1891.6, "taker_buy_quote": 235.31504}, {"ts": 1769475000000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 1386.7, "quote_volume": 172.64415, "trades": 6, "taker_buy_volume": 1386.7, "taker_buy_quote": 172.64415}, {"ts": 1769475060000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475120000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 24640.6, "quote_volume": 3071.22825, "trades": 24, "taker_buy_volume": 24640.6, "taker_buy_quote": 3071.22825}, {"ts": 1769475180000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 90602.4, "quote_volume": 11314.02731, "trades": 87, "taker_buy_volume": 66856.6, "taker_buy_quote": 8346.72708}, {"ts": 1769475240000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 238.0, "quote_volume": 29.7262, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 29.7262}, {"ts": 1769475300000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 17663.0, "quote_volume": 2206.3103, "trades": 20, "taker_buy_volume": 15649.0, "taker_buy_quote": 1954.7617}, {"ts": 1769475360000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 71844.4, "quote_volume": 8980.77523, "trades": 51, "taker_buy_volume": 43551.3, "taker_buy_quote": 5444.13773}, {"ts": 1769475420000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 1877.7, "quote_volume": 234.7601, "trades": 9, "taker_buy_volume": 1877.7, "taker_buy_quote": 234.7601}, {"ts": 1769475480000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 8653.1, "quote_volume": 1082.52661, "trades": 21, "taker_buy_volume": 8653.1, "taker_buy_quote": 1082.52661}, {"ts": 1769475540000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 493.9, "quote_volume": 61.82157, "trades": 6, "taker_buy_volume": 346.8, "taker_buy_quote": 43.41936}, {"ts": 1769475600000, "open": 0.1252, "high": 0.1252, "low": 0.1248, "close": 0.1248, "volume": 22000.1, "quote_volume": 2747.75458, "trades": 49, "taker_buy_volume": 5801.2, "taker_buy_quote": 724.09832}, {"ts": 1769475660000, "open": 0.1248, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 9520.9, "quote_volume": 1187.04733, "trades": 38, "taker_buy_volume": 1386.9, "taker_buy_quote": 172.97125}, {"ts": 1769475720000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 69052.8, "quote_volume": 8589.29337, "trades": 28, "taker_buy_volume": 88.3, "taker_buy_quote": 10.99335}, {"ts": 1769475780000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 9954.9, "quote_volume": 1238.79918, "trades": 24, "taker_buy_volume": 7908.8, "taker_buy_quote": 984.26434}, {"ts": 1769475840000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 20904.1, "quote_volume": 2602.35585, "trades": 39, "taker_buy_volume": 2039.1, "taker_buy_quote": 253.86795}, {"ts": 1769475900000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 1774.8, "quote_volume": 220.78512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475960000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 179.3, "quote_volume": 22.29596, "trades": 3, "taker_buy_volume": 89.7, "taker_buy_quote": 11.15868}, {"ts": 1769476020000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 2280.1, "quote_volume": 283.41643, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476080000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 77326.9, "quote_volume": 9603.98857, "trades": 50, "taker_buy_volume": 62991.5, "taker_buy_quote": 7823.58452}, {"ts": 1769476140000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476200000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 107600.1, "quote_volume": 13363.50595, "trades": 33, "taker_buy_volume": 67750.1, "taker_buy_quote": 8414.25134}, {"ts": 1769476260000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 6243.5, "quote_volume": 774.194, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476320000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 82878.0, "quote_volume": 10276.872, "trades": 27, "taker_buy_volume": 67840.6, "taker_buy_quote": 8412.2344}, {"ts": 1769476380000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 45285.9, "quote_volume": 5615.4516, "trades": 32, "taker_buy_volume": 34646.0, "taker_buy_quote": 4296.104}, {"ts": 1769476440000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 57295.7, "quote_volume": 7104.8084, "trades": 25, "taker_buy_volume": 57295.7, "taker_buy_quote": 7104.8084}, {"ts": 1769476500000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 4120.9, "quote_volume": 511.40369, "trades": 14, "taker_buy_volume": 2438.7, "taker_buy_quote": 302.64267}, {"ts": 1769476560000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 8586.1, "quote_volume": 1066.20377, "trades": 24, "taker_buy_volume": 1314.5, "taker_buy_quote": 163.2609}, {"ts": 1769476620000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 12669.6, "quote_volume": 1573.95389, "trades": 19, "taker_buy_volume": 6335.0, "taker_buy_quote": 787.20839}, {"ts": 1769476680000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 41538.8, "quote_volume": 5155.05364, "trades": 43, "taker_buy_volume": 13302.1, "taker_buy_quote": 1651.0402}, {"ts": 1769476740000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 9716.1, "quote_volume": 1205.24602, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476800000, "open": 0.1241, "high": 0.1245, "low": 0.1241, "close": 0.1245, "volume": 35480.9, "quote_volume": 4408.85396, "trades": 83, "taker_buy_volume": 28308.2, "taker_buy_quote": 3517.82543}, {"ts": 1769476860000, "open": 0.1246, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 164914.3, "quote_volume": 20565.11348, "trades": 132, "taker_buy_volume": 147375.9, "taker_buy_quote": 18378.71149}, {"ts": 1769476920000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 177152.1, "quote_volume": 22040.27695, "trades": 100, "taker_buy_volume": 149603.3, "taker_buy_quote": 18612.03967}, {"ts": 1769476980000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 72916.4, "quote_volume": 9079.46394, "trades": 40, "taker_buy_volume": 71118.6, "taker_buy_quote": 8855.63784}, {"ts": 1769477040000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 30224.8, "quote_volume": 3762.96851, "trades": 18, "taker_buy_volume": 30033.9, "taker_buy_quote": 3739.22055}, {"ts": 1769477100000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 4236.7, "quote_volume": 527.46915, "trades": 11, "taker_buy_volume": 1222.4, "taker_buy_quote": 152.1888}, {"ts": 1769477160000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 8582.1, "quote_volume": 1068.05322, "trades": 14, "taker_buy_volume": 4399.8, "taker_buy_quote": 547.7751}, {"ts": 1769477220000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 7675.6, "quote_volume": 956.37976, "trades": 31, "taker_buy_volume": 5240.9, "taker_buy_quote": 653.01614}, {"ts": 1769477280000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 8178.5, "quote_volume": 1018.4287, "trades": 20, "taker_buy_volume": 3808.7, "taker_buy_quote": 474.3886}, {"ts": 1769477340000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 55513.4, "quote_volume": 6926.57474, "trades": 72, "taker_buy_volume": 40821.5, "taker_buy_quote": 5093.41473}, {"ts": 1769477400000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 28125.9, "quote_volume": 3504.48714, "trades": 33, "taker_buy_volume": 13235.1, "taker_buy_quote": 1649.09346}, {"ts": 1769477460000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 2355.1, "quote_volume": 293.67286, "trades": 13, "taker_buy_volume": 2274.0, "taker_buy_quote": 283.5678}, {"ts": 1769477520000, "open": 0.1247, "high": 0.125, "low": 0.1247, "close": 0.1249, "volume": 257804.0, "quote_volume": 32168.48667, "trades": 132, "taker_buy_volume": 221619.8, "taker_buy_quote": 27651.95127}, {"ts": 1769477580000, "open": 0.1249, "high": 0.1253, "low": 0.1249, "close": 0.1253, "volume": 318283.9, "quote_volume": 39813.67624, "trades": 228, "taker_buy_volume": 171555.7, "taker_buy_quote": 21471.41848}, {"ts": 1769477640000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 11464.2, "quote_volume": 1436.06442, "trades": 18, "taker_buy_volume": 5690.1, "taker_buy_quote": 712.96953}, {"ts": 1769477700000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 33833.9, "quote_volume": 4236.13534, "trades": 24, "taker_buy_volume": 520.8, "taker_buy_quote": 65.20416}, {"ts": 1769477760000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 26607.2, "quote_volume": 3326.06762, "trades": 42, "taker_buy_volume": 1541.7, "taker_buy_quote": 192.7125}, {"ts": 1769477820000, "open": 0.125, "high": 0.1252, "low": 0.1249, "close": 0.1252, "volume": 4347.4, "quote_volume": 543.68069, "trades": 28, "taker_buy_volume": 2965.1, "taker_buy_quote": 370.90179}, {"ts": 1769477880000, "open": 0.1252, "high": 0.1255, "low": 0.1252, "close": 0.1253, "volume": 37613.7, "quote_volume": 4714.73469, "trades": 81, "taker_buy_volume": 12271.5, "taker_buy_quote": 1537.97577}, {"ts": 1769477940000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 15388.5, "quote_volume": 1930.9955, "trades": 46, "taker_buy_volume": 12267.6, "taker_buy_quote": 1539.32255}, {"ts": 1769478000000, "open": 0.1254, "high": 0.1254, "low": 0.125, "close": 0.125, "volume": 118930.5, "quote_volume": 14892.97591, "trades": 105, "taker_buy_volume": 17388.3, "taker_buy_quote": 2176.87772}, {"ts": 1769478060000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 126366.9, "quote_volume": 15784.62212, "trades": 100, "taker_buy_volume": 63512.5, "taker_buy_quote": 7933.99435}, {"ts": 1769478120000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 134410.7, "quote_volume": 16793.41499, "trades": 101, "taker_buy_volume": 96861.8, "taker_buy_quote": 12101.55602}, {"ts": 1769478180000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 11389.9, "quote_volume": 1425.14444, "trades": 57, "taker_buy_volume": 8683.3, "taker_buy_quote": 1086.54878}, {"ts": 1769478240000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 2088.3, "quote_volume": 261.66399, "trades": 13, "taker_buy_volume": 2088.3, "taker_buy_quote": 261.66399}, {"ts": 1769478300000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 35086.1, "quote_volume": 4398.85232, "trades": 72, "taker_buy_volume": 13270.9, "taker_buy_quote": 1663.53934}, {"ts": 1769478360000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 35873.6, "quote_volume": 4497.1175, "trades": 49, "taker_buy_volume": 2328.0, "taker_buy_quote": 291.6984}, {"ts": 1769478420000, "open": 0.1253, "high": 0.1257, "low": 0.1253, "close": 0.1256, "volume": 213557.5, "quote_volume": 26815.92659, "trades": 229, "taker_buy_volume": 137993.7, "taker_buy_quote": 17324.19268}, {"ts": 1769478480000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 63236.4, "quote_volume": 7950.60907, "trades": 73, "taker_buy_volume": 22209.6, "taker_buy_quote": 2792.4703}, {"ts": 1769478540000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 49142.9, "quote_volume": 6181.20658, "trades": 69, "taker_buy_volume": 35663.5, "taker_buy_quote": 4486.17755}, {"ts": 1769478600000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 5179.1, "quote_volume": 650.71144, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478660000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 31780.7, "quote_volume": 3985.85938, "trades": 65, "taker_buy_volume": 8165.5, "taker_buy_quote": 1024.15434}, {"ts": 1769478720000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 42273.7, "quote_volume": 5297.07872, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478780000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 7106.0, "quote_volume": 890.3818, "trades": 13, "taker_buy_volume": 1930.8, "taker_buy_quote": 241.92924}, {"ts": 1769478840000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478900000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 25274.6, "quote_volume": 3164.76161, "trades": 66, "taker_buy_volume": 3156.2, "taker_buy_quote": 395.15624}, {"ts": 1769478960000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 4860.7, "quote_volume": 609.02811, "trades": 5, "taker_buy_volume": 4684.7, "taker_buy_quote": 586.99291}, {"ts": 1769479020000, "open": 0.1253, "high": 0.1257, "low": 0.1253, "close": 0.1256, "volume": 163808.3, "quote_volume": 20580.70687, "trades": 160, "taker_buy_volume": 97564.8, "taker_buy_quote": 12256.96057}, {"ts": 1769479080000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 1591.4, "quote_volume": 199.80031, "trades": 6, "taker_buy_volume": 796.1, "taker_buy_quote": 99.99016}, {"ts": 1769479140000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 1113.7, "quote_volume": 139.82506, "trades": 11, "taker_buy_volume": 557.1, "taker_buy_quote": 69.97176}, {"ts": 1769479200000, "open": 0.1256, "high": 0.1259, "low": 0.1255, "close": 0.1259, "volume": 75327.5, "quote_volume": 9473.20669, "trades": 137, "taker_buy_volume": 51378.6, "taker_buy_quote": 6463.96469}, {"ts": 1769479260000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 2683.2, "quote_volume": 337.80615, "trades": 14, "taker_buy_volume": 2595.9, "taker_buy_quote": 326.82381}, {"ts": 1769479320000, "open": 0.126, "high": 0.1264, "low": 0.126, "close": 0.1263, "volume": 118522.9, "quote_volume": 14962.16074, "trades": 108, "taker_buy_volume": 92037.7, "taker_buy_quote": 11621.15365}, {"ts": 1769479380000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 32912.7, "quote_volume": 4161.68701, "trades": 51, "taker_buy_volume": 17444.4, "taker_buy_quote": 2206.49389}, {"ts": 1769479440000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 64429.4, "quote_volume": 8137.08636, "trades": 54, "taker_buy_volume": 46496.5, "taker_buy_quote": 5872.61082}, {"ts": 1769479500000, "open": 0.1262, "high": 0.1265, "low": 0.1262, "close": 0.1264, "volume": 128321.5, "quote_volume": 16213.03129, "trades": 126, "taker_buy_volume": 118500.7, "taker_buy_quote": 14972.38248}, {"ts": 1769479560000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 88609.6, "quote_volume": 11208.67441, "trades": 41, "taker_buy_volume": 16015.5, "taker_buy_quote": 2025.96075}, {"ts": 1769479620000, "open": 0.1264, "high": 0.1265, "low": 0.1262, "close": 0.1262, "volume": 60877.8, "quote_volume": 7692.03609, "trades": 73, "taker_buy_volume": 5178.2, "taker_buy_quote": 654.44542}, {"ts": 1769479680000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 63003.1, "quote_volume": 7957.03518, "trades": 108, "taker_buy_volume": 4036.6, "taker_buy_quote": 509.63849}, {"ts": 1769479740000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 13513.0, "quote_volume": 1706.14397, "trades": 52, "taker_buy_volume": 10241.4, "taker_buy_quote": 1293.27833}, {"ts": 1769479800000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 17852.4, "quote_volume": 2251.59968, "trades": 32, "taker_buy_volume": 10848.5, "taker_buy_quote": 1368.40789}, {"ts": 1769479860000, "open": 0.1261, "high": 0.1261, "low": 0.1256, "close": 0.1257, "volume": 206610.1, "quote_volume": 26001.80256, "trades": 152, "taker_buy_volume": 21738.5, "taker_buy_quote": 2736.91867}, {"ts": 1769479920000, "open": 0.1257, "high": 0.126, "low": 0.1256, "close": 0.126, "volume": 124206.2, "quote_volume": 15613.54445, "trades": 130, "taker_buy_volume": 98273.2, "taker_buy_quote": 12354.97671}, {"ts": 1769479980000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 12610.4, "quote_volume": 1588.51122, "trades": 32, "taker_buy_volume": 6324.3, "taker_buy_quote": 796.8618}, {"ts": 1769480040000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 33128.9, "quote_volume": 4173.61299, "trades": 50, "taker_buy_volume": 4071.1, "taker_buy_quote": 512.96653}, {"ts": 1769480100000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 969.1, "quote_volume": 122.02724, "trades": 2, "taker_buy_volume": 175.5, "taker_buy_quote": 22.113}, {"ts": 1769480160000, "open": 0.1259, "high": 0.1262, "low": 0.1259, "close": 0.1261, "volume": 32990.9, "quote_volume": 4156.49615, "trades": 59, "taker_buy_volume": 18051.8, "taker_buy_quote": 2275.18794}, {"ts": 1769480220000, "open": 0.1262, "high": 0.1264, "low": 0.1261, "close": 0.1263, "volume": 78346.2, "quote_volume": 9900.18853, "trades": 84, "taker_buy_volume": 38597.8, "taker_buy_quote": 4877.18545}, {"ts": 1769480280000, "open": 0.1264, "high": 0.1264, "low": 0.1261, "close": 0.1261, "volume": 67601.4, "quote_volume": 8540.95268, "trades": 82, "taker_buy_volume": 16199.1, "taker_buy_quote": 2047.18304}, {"ts": 1769480340000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 30472.0, "quote_volume": 3840.77398, "trades": 66, "taker_buy_volume": 20930.8, "taker_buy_quote": 2638.12824}, {"ts": 1769480400000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 10424.7, "quote_volume": 1313.5084, "trades": 31, "taker_buy_volume": 7787.2, "taker_buy_quote": 981.19968}, {"ts": 1769480460000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 40794.3, "quote_volume": 5140.38562, "trades": 56, "taker_buy_volume": 33622.7, "taker_buy_quote": 4236.84497}, {"ts": 1769480520000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 22436.3, "quote_volume": 2825.77178, "trades": 46, "taker_buy_volume": 6693.8, "taker_buy_quote": 843.4188}, {"ts": 1769480580000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 11385.4, "quote_volume": 1434.79988, "trades": 18, "taker_buy_volume": 8990.6, "taker_buy_quote": 1133.05508}, {"ts": 1769480640000, "open": 0.1261, "high": 0.1265, "low": 0.126, "close": 0.1263, "volume": 124197.5, "quote_volume": 15687.07142, "trades": 177, "taker_buy_volume": 65110.3, "taker_buy_quote": 8223.17008}, {"ts": 1769480700000, "open": 0.1263, "high": 0.1266, "low": 0.1263, "close": 0.1266, "volume": 210097.7, "quote_volume": 26558.41509, "trades": 158, "taker_buy_volume": 106910.1, "taker_buy_quote": 13517.82928}, {"ts": 1769480760000, "open": 0.1265, "high": 0.1268, "low": 0.1264, "close": 0.1264, "volume": 70819.4, "quote_volume": 8962.56632, "trades": 126, "taker_buy_volume": 43994.2, "taker_buy_quote": 5567.78993}, {"ts": 1769480820000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 55348.0, "quote_volume": 6991.37122, "trades": 87, "taker_buy_volume": 22417.6, "taker_buy_quote": 2831.85312}, {"ts": 1769480880000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 10831.6, "quote_volume": 1368.42821, "trades": 30, "taker_buy_volume": 6066.6, "taker_buy_quote": 766.60871}, {"ts": 1769480940000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 20436.8, "quote_volume": 2581.75327, "trades": 28, "taker_buy_volume": 13851.3, "taker_buy_quote": 1750.08373}, {"ts": 1769481000000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 17252.9, "quote_volume": 2179.05002, "trades": 22, "taker_buy_volume": 16213.5, "taker_buy_quote": 2047.7738}, {"ts": 1769481060000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 14886.0, "quote_volume": 1880.1018, "trades": 21, "taker_buy_volume": 9819.3, "taker_buy_quote": 1240.17759}, {"ts": 1769481120000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 25711.7, "quote_volume": 3249.95454, "trades": 49, "taker_buy_volume": 17987.1, "taker_buy_quote": 2273.56944}, {"ts": 1769481180000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 5293.9, "quote_volume": 668.68702, "trades": 37, "taker_buy_volume": 246.2, "taker_buy_quote": 31.11968}, {"ts": 1769481240000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481300000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 32326.1, "quote_volume": 4079.48688, "trades": 34, "taker_buy_volume": 12300.2, "taker_buy_quote": 1552.28524}, {"ts": 1769481360000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 42731.8, "quote_volume": 5388.47194, "trades": 29, "taker_buy_volume": 1575.3, "taker_buy_quote": 198.64533}, {"ts": 1769481420000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 3678.7, "quote_volume": 464.25194, "trades": 18, "taker_buy_volume": 2953.1, "taker_buy_quote": 372.68122}, {"ts": 1769481480000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 437.7, "quote_volume": 55.25691, "trades": 5, "taker_buy_volume": 191.7, "taker_buy_quote": 24.21171}, {"ts": 1769481540000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 11616.5, "quote_volume": 1467.88347, "trades": 47, "taker_buy_volume": 8830.8, "taker_buy_quote": 1115.78681}, {"ts": 1769481600000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 20868.7, "quote_volume": 2639.70616, "trades": 53, "taker_buy_volume": 2143.7, "taker_buy_quote": 271.17805}, {"ts": 1769481660000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 2575.1, "quote_volume": 325.33659, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481720000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 17840.4, "quote_volume": 2251.61803, "trades": 55, "taker_buy_volume": 13782.2, "taker_buy_quote": 1739.32972}, {"ts": 1769481780000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 5836.3, "quote_volume": 736.09266, "trades": 19, "taker_buy_volume": 3128.2, "taker_buy_quote": 394.46602}, {"ts": 1769481840000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 1525.4, "quote_volume": 192.34413, "trades": 14, "taker_buy_volume": 1437.3, "taker_buy_quote": 181.24353}, {"ts": 1769481900000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 32589.2, "quote_volume": 4112.44371, "trades": 36, "taker_buy_volume": 32589.2, "taker_buy_quote": 4112.44371}, {"ts": 1769481960000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 8636.5, "quote_volume": 1091.59178, "trades": 37, "taker_buy_volume": 3714.6, "taker_buy_quote": 469.4752}, {"ts": 1769482020000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 98747.8, "quote_volume": 12477.6915, "trades": 88, "taker_buy_volume": 66551.7, "taker_buy_quote": 8408.93934}, {"ts": 1769482080000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 26206.7, "quote_volume": 3314.7599, "trades": 51, "taker_buy_volume": 4922.4, "taker_buy_quote": 622.6836}, {"ts": 1769482140000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 7739.1, "quote_volume": 978.96374, "trades": 44, "taker_buy_volume": 1287.1, "taker_buy_quote": 162.82604}, {"ts": 1769482200000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 99233.2, "quote_volume": 12537.5888, "trades": 123, "taker_buy_volume": 57027.9, "taker_buy_quote": 7205.14419}, {"ts": 1769482260000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 2031.0, "quote_volume": 256.66637, "trades": 5, "taker_buy_volume": 1510.7, "taker_buy_quote": 190.95248}, {"ts": 1769482320000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 173.9, "quote_volume": 21.97227, "trades": 2, "taker_buy_volume": 87.0, "taker_buy_quote": 10.9968}, {"ts": 1769482380000, "open": 0.1264, "high": 0.1268, "low": 0.1264, "close": 0.1267, "volume": 224798.2, "quote_volume": 28450.05636, "trades": 157, "taker_buy_volume": 91451.6, "taker_buy_quote": 11577.46155}, {"ts": 1769482440000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 12149.2, "quote_volume": 1539.42182, "trades": 36, "taker_buy_volume": 10708.0, "taker_buy_quote": 1356.82178}, {"ts": 1769482500000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 5098.1, "quote_volume": 645.80208, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482560000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 8377.2, "quote_volume": 1059.52871, "trades": 85, "taker_buy_volume": 87.0, "taker_buy_quote": 10.9968}, {"ts": 1769482620000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 81444.0, "quote_volume": 10296.69402, "trades": 66, "taker_buy_volume": 61887.9, "taker_buy_quote": 7823.25629}, {"ts": 1769482680000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 10830.4, "quote_volume": 1368.49337, "trades": 46, "taker_buy_volume": 8068.5, "taker_buy_quote": 1019.74643}, {"ts": 1769482740000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 15368.6, "quote_volume": 1943.61287, "trades": 30, "taker_buy_volume": 10218.3, "taker_buy_quote": 1292.61495}, {"ts": 1769482800000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 41153.3, "quote_volume": 5204.71518, "trades": 91, "taker_buy_volume": 18460.0, "taker_buy_quote": 2334.66147}, {"ts": 1769482860000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 44716.0, "quote_volume": 5656.65671, "trades": 101, "taker_buy_volume": 29718.4, "taker_buy_quote": 3759.54439}, {"ts": 1769482920000, "open": 0.1264, "high": 0.1268, "low": 0.1264, "close": 0.1267, "volume": 24104.6, "quote_volume": 3049.9323, "trades": 65, "taker_buy_volume": 11205.6, "taker_buy_quote": 1418.22451}, {"ts": 1769482980000, "open": 0.1267, "high": 0.1271, "low": 0.1267, "close": 0.1269, "volume": 174103.7, "quote_volume": 22095.16264, "trades": 199, "taker_buy_volume": 140510.2, "taker_buy_quote": 17832.42114}, {"ts": 1769483040000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 22696.9, "quote_volume": 2879.86601, "trades": 34, "taker_buy_volume": 2811.5, "taker_buy_quote": 356.8282}, {"ts": 1769483100000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 4767.2, "quote_volume": 604.41018, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483160000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 18295.6, "quote_volume": 2316.22296, "trades": 29, "taker_buy_volume": 12689.4, "taker_buy_quote": 1606.47804}, {"ts": 1769483220000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 29723.4, "quote_volume": 3762.58395, "trades": 24, "taker_buy_volume": 7040.4, "taker_buy_quote": 891.31464}, {"ts": 1769483280000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 14493.2, "quote_volume": 1834.60212, "trades": 38, "taker_buy_volume": 10403.9, "taker_buy_quote": 1317.21266}, {"ts": 1769483340000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 2160.7, "quote_volume": 273.72029, "trades": 21, "taker_buy_volume": 1668.2, "taker_buy_quote": 211.36094}, {"ts": 1769483400000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 38900.8, "quote_volume": 4927.58909, "trades": 41, "taker_buy_volume": 7908.4, "taker_buy_quote": 1001.99428}, {"ts": 1769483460000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 10137.5, "quote_volume": 1284.81171, "trades": 37, "taker_buy_volume": 8095.7, "taker_buy_quote": 1026.11565}, {"ts": 1769483520000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 126333.2, "quote_volume": 15993.82373, "trades": 138, "taker_buy_volume": 32988.1, "taker_buy_quote": 4176.33407}, {"ts": 1769483580000, "open": 0.1266, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 34586.6, "quote_volume": 4375.8539, "trades": 46, "taker_buy_volume": 11831.7, "taker_buy_quote": 1496.83563}, {"ts": 1769483640000, "open": 0.1265, "high": 0.1267, "low": 0.1263, "close": 0.1266, "volume": 541474.0, "quote_volume": 68504.8728, "trades": 271, "taker_buy_volume": 256300.8, "taker_buy_quote": 32439.96741}, {"ts": 1769483700000, "open": 0.1267, "high": 0.1273, "low": 0.1267, "close": 0.127, "volume": 530275.1, "quote_volume": 67389.62719, "trades": 194, "taker_buy_volume": 362291.6, "taker_buy_quote": 46036.26874}, {"ts": 1769483760000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 76345.1, "quote_volume": 9705.44424, "trades": 75, "taker_buy_volume": 42977.5, "taker_buy_quote": 5464.47241}, {"ts": 1769483820000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 42242.1, "quote_volume": 5372.94438, "trades": 60, "taker_buy_volume": 13327.0, "taker_buy_quote": 1695.29879}, {"ts": 1769483880000, "open": 0.1272, "high": 0.1273, "low": 0.127, "close": 0.127, "volume": 122975.2, "quote_volume": 15640.57587, "trades": 38, "taker_buy_volume": 401.7, "taker_buy_quote": 51.13641}, {"ts": 1769483940000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 16496.9, "quote_volume": 2095.11456, "trades": 31, "taker_buy_volume": 14158.5, "taker_buy_quote": 1798.13776}, {"ts": 1769484000000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 4624.5, "quote_volume": 587.77395, "trades": 10, "taker_buy_volume": 4624.5, "taker_buy_quote": 587.77395}, {"ts": 1769484060000, "open": 0.1271, "high": 0.1276, "low": 0.127, "close": 0.1276, "volume": 91154.3, "quote_volume": 11606.47148, "trades": 133, "taker_buy_volume": 68929.9, "taker_buy_quote": 8779.09235}, {"ts": 1769484120000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 250181.2, "quote_volume": 31913.47981, "trades": 109, "taker_buy_volume": 36235.3, "taker_buy_quote": 4621.95091}, {"ts": 1769484180000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 26434.0, "quote_volume": 3370.3506, "trades": 45, "taker_buy_volume": 1123.9, "taker_buy_quote": 143.31285}, {"ts": 1769484240000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 79318.7, "quote_volume": 10127.83631, "trades": 105, "taker_buy_volume": 47160.1, "taker_buy_quote": 6022.53656}, {"ts": 1769484300000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 33243.1, "quote_volume": 4245.51362, "trades": 54, "taker_buy_volume": 18443.4, "taker_buy_quote": 2356.63495}, {"ts": 1769484360000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 32063.5, "quote_volume": 4092.87268, "trades": 64, "taker_buy_volume": 19956.9, "taker_buy_quote": 2547.08731}, {"ts": 1769484420000, "open": 0.1277, "high": 0.1279, "low": 0.1276, "close": 0.1278, "volume": 46490.0, "quote_volume": 5938.67316, "trades": 54, "taker_buy_volume": 16380.8, "taker_buy_quote": 2092.38095}, {"ts": 1769484480000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 19951.2, "quote_volume": 2550.73823, "trades": 35, "taker_buy_volume": 17439.9, "taker_buy_quote": 2229.80269}, {"ts": 1769484540000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 35454.2, "quote_volume": 4526.85019, "trades": 49, "taker_buy_volume": 4831.3, "taker_buy_quote": 616.47388}, {"ts": 1769484600000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 21094.4, "quote_volume": 2689.27373, "trades": 77, "taker_buy_volume": 10962.5, "taker_buy_quote": 1397.23588}, {"ts": 1769484660000, "open": 0.1273, "high": 0.1275, "low": 0.1272, "close": 0.1274, "volume": 16658.7, "quote_volume": 2120.40426, "trades": 41, "taker_buy_volume": 2775.3, "taker_buy_quote": 353.43299}, {"ts": 1769484720000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 41244.1, "quote_volume": 5261.18257, "trades": 49, "taker_buy_volume": 17289.0, "taker_buy_quote": 2204.51181}, {"ts": 1769484780000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 27397.6, "quote_volume": 3496.20976, "trades": 28, "taker_buy_volume": 3809.6, "taker_buy_quote": 486.38096}, {"ts": 1769484840000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 5746.3, "quote_volume": 733.22788, "trades": 14, "taker_buy_volume": 4088.5, "taker_buy_quote": 521.6926}, {"ts": 1769484900000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 12025.3, "quote_volume": 1534.43219, "trades": 18, "taker_buy_volume": 10903.7, "taker_buy_quote": 1391.31603}, {"ts": 1769484960000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 82611.8, "quote_volume": 10555.18488, "trades": 62, "taker_buy_volume": 76408.7, "taker_buy_quote": 9762.11545}, {"ts": 1769485020000, "open": 0.128, "high": 0.1282, "low": 0.1279, "close": 0.128, "volume": 143357.3, "quote_volume": 18360.40965, "trades": 142, "taker_buy_volume": 102804.7, "taker_buy_quote": 13166.7965}, {"ts": 1769485080000, "open": 0.128, "high": 0.1283, "low": 0.128, "close": 0.1283, "volume": 175366.5, "quote_volume": 22472.88582, "trades": 151, "taker_buy_volume": 121467.8, "taker_buy_quote": 15565.7115}, {"ts": 1769485140000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 33024.8, "quote_volume": 4233.82976, "trades": 60, "taker_buy_volume": 12833.9, "taker_buy_quote": 1645.44213}, {"ts": 1769485200000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 18187.8, "quote_volume": 2331.30786, "trades": 46, "taker_buy_volume": 11328.7, "taker_buy_quote": 1452.48293}, {"ts": 1769485260000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 19008.0, "quote_volume": 2435.68016, "trades": 34, "taker_buy_volume": 9537.2, "taker_buy_quote": 1222.47068}, {"ts": 1769485320000, "open": 0.1281, "high": 0.1282, "low": 0.1279, "close": 0.1281, "volume": 158327.7, "quote_volume": 20272.62454, "trades": 95, "taker_buy_volume": 119313.6, "taker_buy_quote": 15278.53721}, {"ts": 1769485380000, "open": 0.1282, "high": 0.1283, "low": 0.128, "close": 0.1282, "volume": 104755.6, "quote_volume": 13426.16745, "trades": 86, "taker_buy_volume": 71171.8, "taker_buy_quote": 9124.05309}, {"ts": 1769485440000, "open": 0.1283, "high": 0.1283, "low": 0.128, "close": 0.128, "volume": 59457.0, "quote_volume": 7618.46357, "trades": 53, "taker_buy_volume": 5881.1, "taker_buy_quote": 753.77475}, {"ts": 1769485500000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 41915.0, "quote_volume": 5366.51104, "trades": 52, "taker_buy_volume": 31600.3, "taker_buy_quote": 4046.03479}, {"ts": 1769485560000, "open": 0.1281, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 54045.3, "quote_volume": 6909.14175, "trades": 47, "taker_buy_volume": 3907.2, "taker_buy_quote": 499.96488}, {"ts": 1769485620000, "open": 0.1277, "high": 0.128, "low": 0.1277, "close": 0.1279, "volume": 17444.9, "quote_volume": 2229.61706, "trades": 58, "taker_buy_volume": 12023.3, "taker_buy_quote": 1536.8681}, {"ts": 1769485680000, "open": 0.1279, "high": 0.1294, "low": 0.1277, "close": 0.1289, "volume": 2289534.0, "quote_volume": 294678.54548, "trades": 930, "taker_buy_volume": 1667374.3, "taker_buy_quote": 214510.10933}, {"ts": 1769485740000, "open": 0.129, "high": 0.129, "low": 0.1285, "close": 0.1285, "volume": 245134.0, "quote_volume": 31548.00116, "trades": 172, "taker_buy_volume": 52482.5, "taker_buy_quote": 6756.87814}, {"ts": 1769485800000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 23519.7, "quote_volume": 3020.17439, "trades": 87, "taker_buy_volume": 2485.4, "taker_buy_quote": 319.13337}, {"ts": 1769485860000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 59439.7, "quote_volume": 7639.37236, "trades": 71, "taker_buy_volume": 21760.7, "taker_buy_quote": 2797.62086}, {"ts": 1769485920000, "open": 0.1285, "high": 0.1287, "low": 0.1282, "close": 0.1282, "volume": 167905.6, "quote_volume": 21585.80407, "trades": 125, "taker_buy_volume": 104253.6, "taker_buy_quote": 13405.84402}, {"ts": 1769485980000, "open": 0.1283, "high": 0.1284, "low": 0.1281, "close": 0.1281, "volume": 90164.8, "quote_volume": 11562.42431, "trades": 47, "taker_buy_volume": 31733.4, "taker_buy_quote": 4071.43726}, {"ts": 1769486040000, "open": 0.1282, "high": 0.1285, "low": 0.1281, "close": 0.1285, "volume": 77686.1, "quote_volume": 9964.92851, "trades": 81, "taker_buy_volume": 68455.3, "taker_buy_quote": 8779.82046}, {"ts": 1769486100000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 28821.5, "quote_volume": 3700.95316, "trades": 30, "taker_buy_volume": 11966.1, "taker_buy_quote": 1536.73235}, {"ts": 1769486160000, "open": 0.1285, "high": 0.1285, "low": 0.1282, "close": 0.1282, "volume": 14678.5, "quote_volume": 1883.09622, "trades": 38, "taker_buy_volume": 5165.9, "taker_buy_quote": 663.02389}, {"ts": 1769486220000, "open": 0.1282, "high": 0.1282, "low": 0.1279, "close": 0.1281, "volume": 66998.1, "quote_volume": 8578.08362, "trades": 81, "taker_buy_volume": 19766.2, "taker_buy_quote": 2530.35983}, {"ts": 1769486280000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 5759.5, "quote_volume": 737.72865, "trades": 29, "taker_buy_volume": 3731.3, "taker_buy_quote": 477.99421}, {"ts": 1769486340000, "open": 0.1281, "high": 0.1283, "low": 0.128, "close": 0.1282, "volume": 34415.3, "quote_volume": 4411.36906, "trades": 52, "taker_buy_volume": 30519.8, "taker_buy_quote": 3912.27776}, {"ts": 1769486400000, "open": 0.1282, "high": 0.1284, "low": 0.1281, "close": 0.1284, "volume": 173179.9, "quote_volume": 22190.79475, "trades": 134, "taker_buy_volume": 64098.8, "taker_buy_quote": 8212.81166}, {"ts": 1769486460000, "open": 0.1284, "high": 0.1287, "low": 0.1284, "close": 0.1287, "volume": 35204.7, "quote_volume": 4527.68277, "trades": 105, "taker_buy_volume": 19826.9, "taker_buy_quote": 2549.20476}, {"ts": 1769486520000, "open": 0.1287, "high": 0.1288, "low": 0.1285, "close": 0.1286, "volume": 119904.3, "quote_volume": 15421.9365, "trades": 114, "taker_buy_volume": 15513.1, "taker_buy_quote": 1995.50492}, {"ts": 1769486580000, "open": 0.1285, "high": 0.1285, "low": 0.1282, "close": 0.1283, "volume": 129230.0, "quote_volume": 16585.55111, "trades": 152, "taker_buy_volume": 32284.8, "taker_buy_quote": 4143.6167}, {"ts": 1769486640000, "open": 0.1283, "high": 0.1286, "low": 0.1283, "close": 0.1284, "volume": 284315.3, "quote_volume": 36532.9714, "trades": 181, "taker_buy_volume": 171418.2, "taker_buy_quote": 22029.84309}, {"ts": 1769486700000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 42602.3, "quote_volume": 5467.41999, "trades": 58, "taker_buy_volume": 24448.3, "taker_buy_quote": 3137.73393}, {"ts": 1769486760000, "open": 0.1284, "high": 0.1285, "low": 0.1282, "close": 0.1285, "volume": 116469.8, "quote_volume": 14941.49978, "trades": 128, "taker_buy_volume": 84659.6, "taker_buy_quote": 10861.3381}, {"ts": 1769486820000, "open": 0.1285, "high": 0.1286, "low": 0.1283, "close": 0.1283, "volume": 66184.6, "quote_volume": 8501.56816, "trades": 88, "taker_buy_volume": 39403.0, "taker_buy_quote": 5062.38065}, {"ts": 1769486880000, "open": 0.1283, "high": 0.1284, "low": 0.1281, "close": 0.1282, "volume": 66030.7, "quote_volume": 8466.27088, "trades": 110, "taker_buy_volume": 19880.5, "taker_buy_quote": 2548.79824}, {"ts": 1769486940000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 31745.6, "quote_volume": 4070.68946, "trades": 66, "taker_buy_volume": 19340.8, "taker_buy_quote": 2480.36914}, {"ts": 1769487000000, "open": 0.1284, "high": 0.1285, "low": 0.1282, "close": 0.1284, "volume": 37184.1, "quote_volume": 4774.01928, "trades": 77, "taker_buy_volume": 12821.8, "taker_buy_quote": 1646.16505}, {"ts": 1769487060000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 25929.2, "quote_volume": 3332.96838, "trades": 67, "taker_buy_volume": 18649.5, "taker_buy_quote": 2396.79896}, {"ts": 1769487120000, "open": 0.1285, "high": 0.1286, "low": 0.1281, "close": 0.1281, "volume": 112251.2, "quote_volume": 14411.89724, "trades": 143, "taker_buy_volume": 58939.8, "taker_buy_quote": 7567.45327}, {"ts": 1769487180000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 53475.4, "quote_volume": 6860.92308, "trades": 77, "taker_buy_volume": 41865.0, "taker_buy_quote": 5371.30876}, {"ts": 1769487240000, "open": 0.1285, "high": 0.1291, "low": 0.1285, "close": 0.1289, "volume": 228971.9, "quote_volume": 29494.62789, "trades": 192, "taker_buy_volume": 192998.5, "taker_buy_quote": 24858.15732}, {"ts": 1769487300000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1289, "volume": 32391.3, "quote_volume": 4171.61862, "trades": 85, "taker_buy_volume": 9587.6, "taker_buy_quote": 1234.90617}, {"ts": 1769487360000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 38060.3, "quote_volume": 4907.70299, "trades": 68, "taker_buy_volume": 9413.5, "taker_buy_quote": 1214.10071}, {"ts": 1769487420000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 94089.0, "quote_volume": 12118.26401, "trades": 100, "taker_buy_volume": 26342.5, "taker_buy_quote": 3393.33663}, {"ts": 1769487480000, "open": 0.1288, "high": 0.1288, "low": 0.1284, "close": 0.1285, "volume": 130194.3, "quote_volume": 16726.26237, "trades": 124, "taker_buy_volume": 27018.3, "taker_buy_quote": 3471.71582}, {"ts": 1769487540000, "open": 0.1285, "high": 0.1288, "low": 0.1285, "close": 0.1286, "volume": 53654.6, "quote_volume": 6901.92848, "trades": 54, "taker_buy_volume": 36495.5, "taker_buy_quote": 4696.40725}, {"ts": 1769487600000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 26363.6, "quote_volume": 3391.64845, "trades": 35, "taker_buy_volume": 24905.8, "taker_buy_quote": 3204.31635}, {"ts": 1769487660000, "open": 0.1287, "high": 0.1289, "low": 0.1287, "close": 0.1289, "volume": 47000.3, "quote_volume": 6054.07301, "trades": 116, "taker_buy_volume": 29627.1, "taker_buy_quote": 3816.40896}, {"ts": 1769487720000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 124098.2, "quote_volume": 15981.63859, "trades": 97, "taker_buy_volume": 38193.8, "taker_buy_quote": 4919.95367}, {"ts": 1769487780000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1288, "volume": 27345.8, "quote_volume": 3519.19663, "trades": 61, "taker_buy_volume": 18887.0, "taker_buy_quote": 2431.25504}, {"ts": 1769487840000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 98713.1, "quote_volume": 12703.37822, "trades": 190, "taker_buy_volume": 42597.0, "taker_buy_quote": 5482.72573}, {"ts": 1769487900000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 76011.7, "quote_volume": 9765.72686, "trades": 89, "taker_buy_volume": 29151.2, "taker_buy_quote": 3744.57677}, {"ts": 1769487960000, "open": 0.1284, "high": 0.1284, "low": 0.128, "close": 0.128, "volume": 71359.1, "quote_volume": 9146.76096, "trades": 68, "taker_buy_volume": 6804.1, "taker_buy_quote": 872.92703}, {"ts": 1769488020000, "open": 0.128, "high": 0.128, "low": 0.1277, "close": 0.1279, "volume": 490987.6, "quote_volume": 62753.78193, "trades": 195, "taker_buy_volume": 90607.5, "taker_buy_quote": 11580.40003}, {"ts": 1769488080000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 55536.4, "quote_volume": 7112.47213, "trades": 47, "taker_buy_volume": 54334.3, "taker_buy_quote": 6958.69869}, {"ts": 1769488140000, "open": 0.1281, "high": 0.1285, "low": 0.1281, "close": 0.1285, "volume": 71929.9, "quote_volume": 9224.80308, "trades": 54, "taker_buy_volume": 71929.9, "taker_buy_quote": 9224.80308}, {"ts": 1769488200000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 11654.0, "quote_volume": 1495.28253, "trades": 22, "taker_buy_volume": 780.6, "taker_buy_quote": 100.15098}, {"ts": 1769488260000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 8537.4, "quote_volume": 1094.40839, "trades": 34, "taker_buy_volume": 1371.4, "taker_buy_quote": 175.82207}, {"ts": 1769488320000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 14327.1, "quote_volume": 1835.977, "trades": 36, "taker_buy_volume": 6754.9, "taker_buy_quote": 865.97818}, {"ts": 1769488380000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 11001.8, "quote_volume": 1408.11185, "trades": 41, "taker_buy_volume": 4196.2, "taker_buy_quote": 537.1136}, {"ts": 1769488440000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 20373.1, "quote_volume": 2608.71439, "trades": 36, "taker_buy_volume": 12677.9, "taker_buy_quote": 1623.79494}, {"ts": 1769488500000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488560000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 40394.8, "quote_volume": 5170.75247, "trades": 43, "taker_buy_volume": 16438.0, "taker_buy_quote": 2104.08116}, {"ts": 1769488620000, "open": 0.128, "high": 0.128, "low": 0.1277, "close": 0.1278, "volume": 21655.2, "quote_volume": 2768.52708, "trades": 49, "taker_buy_volume": 10813.0, "taker_buy_quote": 1381.9014}, {"ts": 1769488680000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 22869.7, "quote_volume": 2925.8873, "trades": 26, "taker_buy_volume": 15325.6, "taker_buy_quote": 1961.0053}, {"ts": 1769488740000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 214415.1, "quote_volume": 27400.90935, "trades": 110, "taker_buy_volume": 49237.0, "taker_buy_quote": 6293.27044}, {"ts": 1769488800000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 109873.0, "quote_volume": 14038.71169, "trades": 132, "taker_buy_volume": 38806.8, "taker_buy_quote": 4961.73355}, {"ts": 1769488860000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 68490.6, "quote_volume": 8746.32602, "trades": 42, "taker_buy_volume": 50215.5, "taker_buy_quote": 6412.59575}, {"ts": 1769488920000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 21211.7, "quote_volume": 2708.74214, "trades": 37, "taker_buy_volume": 80.5, "taker_buy_quote": 10.2879}, {"ts": 1769488980000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 19924.4, "quote_volume": 2542.28375, "trades": 24, "taker_buy_volume": 391.8, "taker_buy_quote": 49.99368}, {"ts": 1769489040000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 37483.0, "quote_volume": 4782.36271, "trades": 42, "taker_buy_volume": 13954.6, "taker_buy_quote": 1780.60696}, {"ts": 1769489100000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 20148.5, "quote_volume": 2570.53782, "trades": 43, "taker_buy_volume": 13405.7, "taker_buy_quote": 1710.56732}, {"ts": 1769489160000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 1986.3, "quote_volume": 253.45188, "trades": 11, "taker_buy_volume": 1500.8, "taker_buy_quote": 191.50208}, {"ts": 1769489220000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 11606.3, "quote_volume": 1482.14485, "trades": 26, "taker_buy_volume": 6520.6, "taker_buy_quote": 832.70096}, {"ts": 1769489280000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 50878.8, "quote_volume": 6495.86803, "trades": 66, "taker_buy_volume": 26395.6, "taker_buy_quote": 3370.21083}, {"ts": 1769489340000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 32710.3, "quote_volume": 4173.83428, "trades": 67, "taker_buy_volume": 13203.3, "taker_buy_quote": 1684.74108}, {"ts": 1769489400000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 37289.2, "quote_volume": 4758.06007, "trades": 42, "taker_buy_volume": 18602.8, "taker_buy_quote": 2373.71728}, {"ts": 1769489460000, "open": 0.1275, "high": 0.1275, "low": 0.1272, "close": 0.1273, "volume": 230507.5, "quote_volume": 29335.99735, "trades": 166, "taker_buy_volume": 62754.6, "taker_buy_quote": 7986.96127}, {"ts": 1769489520000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 36846.4, "quote_volume": 4692.68646, "trades": 42, "taker_buy_volume": 18897.7, "taker_buy_quote": 2406.73225}, {"ts": 1769489580000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 14441.4, "quote_volume": 1839.8171, "trades": 30, "taker_buy_volume": 12964.7, "taker_buy_quote": 1651.70278}, {"ts": 1769489640000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 21542.7, "quote_volume": 2744.53998, "trades": 30, "taker_buy_volume": 6488.3, "taker_buy_quote": 826.60942}, {"ts": 1769489700000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 41022.6, "quote_volume": 5230.3815, "trades": 12, "taker_buy_volume": 40522.6, "taker_buy_quote": 5166.6315}, {"ts": 1769489760000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 61610.5, "quote_volume": 7854.94729, "trades": 48, "taker_buy_volume": 14864.3, "taker_buy_quote": 1895.74975}, {"ts": 1769489820000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 57836.7, "quote_volume": 7385.74659, "trades": 31, "taker_buy_volume": 34013.4, "taker_buy_quote": 4343.51118}, {"ts": 1769489880000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 1135.1, "quote_volume": 144.95227, "trades": 7, "taker_buy_volume": 68.8, "taker_buy_quote": 8.78576}, {"ts": 1769489940000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 241.4, "quote_volume": 30.81125, "trades": 5, "taker_buy_volume": 86.1, "taker_buy_quote": 10.99497}, {"ts": 1769490000000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 34964.1, "quote_volume": 4461.36482, "trades": 44, "taker_buy_volume": 27353.9, "taker_buy_quote": 3490.35764}, {"ts": 1769490060000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 17512.5, "quote_volume": 2234.05021, "trades": 38, "taker_buy_volume": 1619.3, "taker_buy_quote": 206.77053}, {"ts": 1769490120000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 4130.2, "quote_volume": 526.62973, "trades": 28, "taker_buy_volume": 2222.9, "taker_buy_quote": 283.4791}, {"ts": 1769490180000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 23310.3, "quote_volume": 2976.07987, "trades": 40, "taker_buy_volume": 8116.6, "taker_buy_quote": 1035.84438}, {"ts": 1769490240000, "open": 0.1277, "high": 0.1277, "low": 0.1274, "close": 0.1275, "volume": 259437.3, "quote_volume": 33055.35279, "trades": 77, "taker_buy_volume": 52586.5, "taker_buy_quote": 6699.81315}, {"ts": 1769490300000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 7651.7, "quote_volume": 974.27708, "trades": 28, "taker_buy_volume": 86.2, "taker_buy_quote": 10.9905}, {"ts": 1769490360000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 63130.7, "quote_volume": 8022.88413, "trades": 59, "taker_buy_volume": 24504.1, "taker_buy_quote": 3114.47111}, {"ts": 1769490420000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 4507.9, "quote_volume": 572.96235, "trades": 9, "taker_buy_volume": 4411.2, "taker_buy_quote": 560.67178}, {"ts": 1769490480000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 5453.3, "quote_volume": 693.43308, "trades": 16, "taker_buy_volume": 2195.8, "taker_buy_quote": 279.35697}, {"ts": 1769490540000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 9002.4, "quote_volume": 1146.12419, "trades": 27, "taker_buy_volume": 3168.8, "taker_buy_quote": 403.5659}, {"ts": 1769490600000, "open": 0.1272, "high": 0.1272, "low": 0.1269, "close": 0.127, "volume": 149925.8, "quote_volume": 19045.10842, "trades": 96, "taker_buy_volume": 26582.3, "taker_buy_quote": 3375.98354}, {"ts": 1769490660000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 12666.8, "quote_volume": 1608.22501, "trades": 55, "taker_buy_volume": 2437.9, "taker_buy_quote": 309.65082}, {"ts": 1769490720000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 35174.0, "quote_volume": 4468.77233, "trades": 45, "taker_buy_volume": 28477.2, "taker_buy_quote": 3618.27873}, {"ts": 1769490780000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 18915.8, "quote_volume": 2404.20224, "trades": 62, "taker_buy_volume": 7277.6, "taker_buy_quote": 924.99134}, {"ts": 1769490840000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 45278.5, "quote_volume": 5751.69314, "trades": 55, "taker_buy_volume": 23952.1, "taker_buy_quote": 3043.15602}, {"ts": 1769490900000, "open": 0.127, "high": 0.127, "low": 0.1267, "close": 0.1268, "volume": 165519.0, "quote_volume": 21002.0987, "trades": 84, "taker_buy_volume": 9762.3, "taker_buy_quote": 1238.31858}, {"ts": 1769490960000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 8477.6, "quote_volume": 1074.99908, "trades": 18, "taker_buy_volume": 394.0, "taker_buy_quote": 49.9986}, {"ts": 1769491020000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 16587.5, "quote_volume": 2101.39509, "trades": 33, "taker_buy_volume": 10671.6, "taker_buy_quote": 1352.09697}, {"ts": 1769491080000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 5375.1, "quote_volume": 681.78193, "trades": 31, "taker_buy_volume": 2570.8, "taker_buy_quote": 326.09286}, {"ts": 1769491140000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 251.2, "quote_volume": 31.86476, "trades": 5, "taker_buy_volume": 126.0, "taker_buy_quote": 15.9894}, {"ts": 1769491200000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 11280.0, "quote_volume": 1430.69966, "trades": 29, "taker_buy_volume": 5244.0, "taker_buy_quote": 665.33486}, {"ts": 1769491260000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 30108.9, "quote_volume": 3822.00292, "trades": 32, "taker_buy_volume": 25085.7, "taker_buy_quote": 3184.56883}, {"ts": 1769491320000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 1504.8, "quote_volume": 190.80864, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491380000, "open": 0.1268, "high": 0.1271, "low": 0.1268, "close": 0.1271, "volume": 56785.9, "quote_volume": 7208.91971, "trades": 91, "taker_buy_volume": 41081.7, "taker_buy_quote": 5214.71596}, {"ts": 1769491440000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491500000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 42398.4, "quote_volume": 5384.7384, "trades": 34, "taker_buy_volume": 36341.6, "taker_buy_quote": 4615.5248}, {"ts": 1769491560000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 786.7, "quote_volume": 99.98957, "trades": 1, "taker_buy_volume": 786.7, "taker_buy_quote": 99.98957}, {"ts": 1769491620000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 16205.2, "quote_volume": 2059.68878, "trades": 24, "taker_buy_volume": 5611.9, "taker_buy_quote": 713.28035}, {"ts": 1769491680000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491740000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 11941.5, "quote_volume": 1517.80179, "trades": 27, "taker_buy_volume": 10438.3, "taker_buy_quote": 1326.74507}, {"ts": 1769491800000, "open": 0.1271, "high": 0.1275, "low": 0.1271, "close": 0.1274, "volume": 268208.0, "quote_volume": 34152.08413, "trades": 150, "taker_buy_volume": 210004.7, "taker_buy_quote": 26736.90126}, {"ts": 1769491860000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 15785.6, "quote_volume": 2013.61252, "trades": 36, "taker_buy_volume": 14030.3, "taker_buy_quote": 1789.68643}, {"ts": 1769491920000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 30465.6, "quote_volume": 3890.29278, "trades": 39, "taker_buy_volume": 3340.9, "taker_buy_quote": 426.48421}, {"ts": 1769491980000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 87548.3, "quote_volume": 11188.32317, "trades": 58, "taker_buy_volume": 51224.8, "taker_buy_quote": 6546.17987}, {"ts": 1769492040000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 14948.6, "quote_volume": 1910.05494, "trades": 12, "taker_buy_volume": 11032.4, "taker_buy_quote": 1409.9562}, {"ts": 1769492100000, "open": 0.1279, "high": 0.1284, "low": 0.1279, "close": 0.1283, "volume": 59687.5, "quote_volume": 7649.53507, "trades": 86, "taker_buy_volume": 54771.8, "taker_buy_quote": 7020.05896}, {"ts": 1769492160000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 65026.8, "quote_volume": 8360.73262, "trades": 104, "taker_buy_volume": 33483.4, "taker_buy_quote": 4304.64841}, {"ts": 1769492220000, "open": 0.1285, "high": 0.1287, "low": 0.1284, "close": 0.1286, "volume": 35410.5, "quote_volume": 4552.41804, "trades": 68, "taker_buy_volume": 21046.4, "taker_buy_quote": 2706.38158}, {"ts": 1769492280000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 69967.2, "quote_volume": 8994.00537, "trades": 47, "taker_buy_volume": 48786.6, "taker_buy_quote": 6272.29827}, {"ts": 1769492340000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 31877.1, "quote_volume": 4099.42148, "trades": 30, "taker_buy_volume": 12839.5, "taker_buy_quote": 1651.18612}, {"ts": 1769492400000, "open": 0.1285, "high": 0.1285, "low": 0.1281, "close": 0.1282, "volume": 82019.7, "quote_volume": 10523.33988, "trades": 91, "taker_buy_volume": 22749.0, "taker_buy_quote": 2918.61844}, {"ts": 1769492460000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 32122.5, "quote_volume": 4115.69515, "trades": 69, "taker_buy_volume": 23421.8, "taker_buy_quote": 3001.3104}, {"ts": 1769492520000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 17165.1, "quote_volume": 2196.39395, "trades": 31, "taker_buy_volume": 12304.8, "taker_buy_quote": 1574.65732}, {"ts": 1769492580000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 3596.3, "quote_volume": 460.32243, "trades": 20, "taker_buy_volume": 3556.6, "taker_buy_quote": 455.2448}, {"ts": 1769492640000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 18117.7, "quote_volume": 2320.91829, "trades": 33, "taker_buy_volume": 3177.7, "taker_buy_quote": 407.10429}, {"ts": 1769492700000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 62121.4, "quote_volume": 7951.79657, "trades": 44, "taker_buy_volume": 39747.3, "taker_buy_quote": 5087.92771}, {"ts": 1769492760000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 3186.1, "quote_volume": 408.10991, "trades": 16, "taker_buy_volume": 2845.4, "taker_buy_quote": 364.50031}, {"ts": 1769492820000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 9226.3, "quote_volume": 1183.74575, "trades": 24, "taker_buy_volume": 8917.8, "taker_buy_quote": 1144.1652}, {"ts": 1769492880000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 28554.0, "quote_volume": 3666.24708, "trades": 40, "taker_buy_volume": 15352.8, "taker_buy_quote": 1971.29952}, {"ts": 1769492940000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 5479.4, "quote_volume": 703.53892, "trades": 14, "taker_buy_volume": 80.2, "taker_buy_quote": 10.29768}, {"ts": 1769493000000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 48607.3, "quote_volume": 6237.77842, "trades": 84, "taker_buy_volume": 35881.4, "taker_buy_quote": 4604.29682}, {"ts": 1769493060000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 26840.8, "quote_volume": 3438.87693, "trades": 49, "taker_buy_volume": 21498.3, "taker_buy_quote": 2754.10672}, {"ts": 1769493120000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 14720.6, "quote_volume": 1884.62419, "trades": 53, "taker_buy_volume": 2475.4, "taker_buy_quote": 316.8512}, {"ts": 1769493180000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 1873.5, "quote_volume": 239.808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493240000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 14535.9, "quote_volume": 1862.07799, "trades": 25, "taker_buy_volume": 6594.2, "taker_buy_quote": 844.74622}, {"ts": 1769493300000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 38320.3, "quote_volume": 4913.05288, "trades": 55, "taker_buy_volume": 6025.1, "taker_buy_quote": 772.81682}, {"ts": 1769493360000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 59868.4, "quote_volume": 7665.08588, "trades": 51, "taker_buy_volume": 1297.6, "taker_buy_quote": 166.22256}, {"ts": 1769493420000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 2943.6, "quote_volume": 376.69684, "trades": 12, "taker_buy_volume": 2104.0, "taker_buy_quote": 269.312}, {"ts": 1769493480000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 24090.9, "quote_volume": 3085.66252, "trades": 49, "taker_buy_volume": 7242.1, "taker_buy_quote": 927.44112}, {"ts": 1769493540000, "open": 0.1282, "high": 0.1284, "low": 0.1281, "close": 0.1282, "volume": 37385.7, "quote_volume": 4794.84429, "trades": 52, "taker_buy_volume": 22525.1, "taker_buy_quote": 2888.54402}, {"ts": 1769493600000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 5628.6, "quote_volume": 722.14938, "trades": 9, "taker_buy_volume": 5628.6, "taker_buy_quote": 722.14938}, {"ts": 1769493660000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 33700.6, "quote_volume": 4325.02209, "trades": 51, "taker_buy_volume": 12006.8, "taker_buy_quote": 1541.67312}, {"ts": 1769493720000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 3114.5, "quote_volume": 399.14526, "trades": 8, "taker_buy_volume": 1778.1, "taker_buy_quote": 227.95242}, {"ts": 1769493780000, "open": 0.1282, "high": 0.1282, "low": 0.1279, "close": 0.1281, "volume": 296867.8, "quote_volume": 38036.06981, "trades": 144, "taker_buy_volume": 201862.9, "taker_buy_quote": 25866.47445}, {"ts": 1769493840000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 175286.6, "quote_volume": 22452.2866, "trades": 93, "taker_buy_volume": 134418.1, "taker_buy_quote": 17218.95861}, {"ts": 1769493900000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 11550.5, "quote_volume": 1479.70494, "trades": 32, "taker_buy_volume": 9564.5, "taker_buy_quote": 1225.29834}, {"ts": 1769493960000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 114962.8, "quote_volume": 14713.77714, "trades": 92, "taker_buy_volume": 30620.6, "taker_buy_quote": 3919.4368}, {"ts": 1769494020000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 108620.9, "quote_volume": 13873.68696, "trades": 113, "taker_buy_volume": 36369.0, "taker_buy_quote": 4646.25639}, {"ts": 1769494080000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 19659.4, "quote_volume": 2510.95396, "trades": 62, "taker_buy_volume": 13073.0, "taker_buy_quote": 1669.87068}, {"ts": 1769494140000, "open": 0.128, "high": 0.128, "low": 0.1271, "close": 0.1271, "volume": 311216.8, "quote_volume": 39617.99937, "trades": 261, "taker_buy_volume": 114660.5, "taker_buy_quote": 14586.89926}, {"ts": 1769494200000, "open": 0.127, "high": 0.1272, "low": 0.1269, "close": 0.127, "volume": 185230.7, "quote_volume": 23524.973, "trades": 156, "taker_buy_volume": 134170.2, "taker_buy_quote": 17042.21301}, {"ts": 1769494260000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 27823.8, "quote_volume": 3533.61446, "trades": 56, "taker_buy_volume": 4776.0, "taker_buy_quote": 606.60018}, {"ts": 1769494320000, "open": 0.127, "high": 0.1271, "low": 0.1268, "close": 0.1269, "volume": 118699.4, "quote_volume": 15071.87728, "trades": 98, "taker_buy_volume": 21996.0, "taker_buy_quote": 2793.86628}, {"ts": 1769494380000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 25357.9, "quote_volume": 3216.75101, "trades": 61, "taker_buy_volume": 6274.2, "taker_buy_quote": 796.19598}, {"ts": 1769494440000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 193405.3, "quote_volume": 24504.65961, "trades": 178, "taker_buy_volume": 54637.4, "taker_buy_quote": 6921.34531}, {"ts": 1769494500000, "open": 0.1267, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 75315.6, "quote_volume": 9542.85988, "trades": 83, "taker_buy_volume": 15852.4, "taker_buy_quote": 2009.62508}, {"ts": 1769494560000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 43915.5, "quote_volume": 5558.66938, "trades": 51, "taker_buy_volume": 26793.5, "taker_buy_quote": 3392.0571}, {"ts": 1769494620000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 19389.2, "quote_volume": 2453.19223, "trades": 26, "taker_buy_volume": 4584.3, "taker_buy_quote": 580.37238}, {"ts": 1769494680000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 95000.5, "quote_volume": 12031.92094, "trades": 107, "taker_buy_volume": 74867.1, "taker_buy_quote": 9482.52223}, {"ts": 1769494740000, "open": 0.1267, "high": 0.1271, "low": 0.1267, "close": 0.1269, "volume": 197528.7, "quote_volume": 25078.0438, "trades": 129, "taker_buy_volume": 126520.8, "taker_buy_quote": 16063.76697}, {"ts": 1769494800000, "open": 0.1269, "high": 0.1272, "low": 0.1269, "close": 0.1272, "volume": 87675.1, "quote_volume": 11137.15596, "trades": 78, "taker_buy_volume": 69690.2, "taker_buy_quote": 8852.80541}, {"ts": 1769494860000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 52070.1, "quote_volume": 6621.08952, "trades": 54, "taker_buy_volume": 18355.1, "taker_buy_quote": 2332.94185}, {"ts": 1769494920000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 2695.6, "quote_volume": 342.96855, "trades": 19, "taker_buy_volume": 2609.3, "taker_buy_quote": 331.99119}, {"ts": 1769494980000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 61971.4, "quote_volume": 7882.76209, "trades": 46, "taker_buy_volume": 25587.5, "taker_buy_quote": 3254.73471}, {"ts": 1769495040000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 34411.1, "quote_volume": 4377.34152, "trades": 31, "taker_buy_volume": 9965.8, "taker_buy_quote": 1267.93295}, {"ts": 1769495100000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 17160.8, "quote_volume": 2182.88584, "trades": 31, "taker_buy_volume": 13381.0, "taker_buy_quote": 1702.09998}, {"ts": 1769495160000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 15346.7, "quote_volume": 1952.54832, "trades": 12, "taker_buy_volume": 15346.7, "taker_buy_quote": 1952.54832}, {"ts": 1769495220000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 34521.4, "quote_volume": 4388.08896, "trades": 61, "taker_buy_volume": 30275.6, "taker_buy_quote": 3848.17393}, {"ts": 1769495280000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 36421.9, "quote_volume": 4625.71073, "trades": 52, "taker_buy_volume": 32636.8, "taker_buy_quote": 4144.8736}, {"ts": 1769495340000, "open": 0.127, "high": 0.127, "low": 0.1266, "close": 0.1268, "volume": 197715.5, "quote_volume": 25073.3371, "trades": 94, "taker_buy_volume": 16591.6, "taker_buy_quote": 2102.71645}, {"ts": 1769495400000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 72556.4, "quote_volume": 9200.15152, "trades": 28, "taker_buy_volume": 58205.1, "taker_buy_quote": 7380.40668}, {"ts": 1769495460000, "open": 0.1267, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 170357.7, "quote_volume": 21543.74074, "trades": 187, "taker_buy_volume": 58603.6, "taker_buy_quote": 7412.39502}, {"ts": 1769495520000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 69009.4, "quote_volume": 8739.0843, "trades": 67, "taker_buy_volume": 51608.2, "taker_buy_quote": 6534.64557}, {"ts": 1769495580000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 36505.3, "quote_volume": 4628.05954, "trades": 53, "taker_buy_volume": 11261.7, "taker_buy_quote": 1427.32446}, {"ts": 1769495640000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 32154.4, "quote_volume": 4074.36406, "trades": 34, "taker_buy_volume": 13965.1, "taker_buy_quote": 1769.77975}, {"ts": 1769495700000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 127922.5, "quote_volume": 16204.70488, "trades": 68, "taker_buy_volume": 65592.2, "taker_buy_quote": 8310.53174}, {"ts": 1769495760000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1263, "volume": 50052.6, "quote_volume": 6332.11959, "trades": 49, "taker_buy_volume": 1044.1, "taker_buy_quote": 132.07865}, {"ts": 1769495820000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 112991.1, "quote_volume": 14280.34728, "trades": 47, "taker_buy_volume": 83885.8, "taker_buy_quote": 10603.16512}, {"ts": 1769495880000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 8820.0, "quote_volume": 1113.966, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495940000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 65883.4, "quote_volume": 8327.66176, "trades": 17, "taker_buy_volume": 61879.7, "taker_buy_quote": 7821.59408}, {"ts": 1769496000000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 8936.9, "quote_volume": 1130.12181, "trades": 20, "taker_buy_volume": 4976.5, "taker_buy_quote": 629.52725}, {"ts": 1769496060000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 17148.0, "quote_volume": 2169.222, "trades": 26, "taker_buy_volume": 17148.0, "taker_buy_quote": 2169.222}, {"ts": 1769496120000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 21947.5, "quote_volume": 2776.15677, "trades": 26, "taker_buy_volume": 13312.2, "taker_buy_quote": 1683.9933}, {"ts": 1769496180000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 10007.2, "quote_volume": 1264.90139, "trades": 29, "taker_buy_volume": 1770.6, "taker_buy_quote": 223.80384}, {"ts": 1769496240000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 29344.8, "quote_volume": 3704.06778, "trades": 51, "taker_buy_volume": 4376.9, "taker_buy_quote": 552.6023}, {"ts": 1769496300000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 85187.8, "quote_volume": 10743.94085, "trades": 47, "taker_buy_volume": 6752.9, "taker_buy_quote": 851.54069}, {"ts": 1769496360000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 53418.3, "quote_volume": 6738.49572, "trades": 39, "taker_buy_volume": 30701.2, "taker_buy_quote": 3873.85984}, {"ts": 1769496420000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 29422.1, "quote_volume": 3715.99097, "trades": 25, "taker_buy_volume": 10577.5, "taker_buy_quote": 1335.93825}, {"ts": 1769496480000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 218.7, "quote_volume": 27.59994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496540000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 154182.1, "quote_volume": 19485.20582, "trades": 69, "taker_buy_volume": 129558.0, "taker_buy_quote": 16372.71958}, {"ts": 1769496600000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 57985.8, "quote_volume": 7331.54688, "trades": 87, "taker_buy_volume": 29105.8, "taker_buy_quote": 3681.11488}, {"ts": 1769496660000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 60502.3, "quote_volume": 7659.3207, "trades": 50, "taker_buy_volume": 36905.7, "taker_buy_quote": 4672.26162}, {"ts": 1769496720000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 14549.7, "quote_volume": 1839.14919, "trades": 27, "taker_buy_volume": 6515.1, "taker_buy_quote": 823.57575}, {"ts": 1769496780000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 94.8, "quote_volume": 11.98746, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 5.9961}, {"ts": 1769496840000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 7227.1, "quote_volume": 914.20465, "trades": 31, "taker_buy_volume": 2916.1, "taker_buy_quote": 368.88665}, {"ts": 1769496900000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 11149.2, "quote_volume": 1410.39026, "trades": 14, "taker_buy_volume": 164.6, "taker_buy_quote": 20.83836}, {"ts": 1769496960000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 239.8, "quote_volume": 30.32745, "trades": 5, "taker_buy_volume": 167.3, "taker_buy_quote": 21.16345}, {"ts": 1769497020000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 17634.0, "quote_volume": 2229.33285, "trades": 17, "taker_buy_volume": 4452.5, "taker_buy_quote": 563.19125}, {"ts": 1769497080000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 11727.7, "quote_volume": 1482.38129, "trades": 28, "taker_buy_volume": 7570.7, "taker_buy_quote": 956.94574}, {"ts": 1769497140000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 184.2, "quote_volume": 23.27369, "trades": 2, "taker_buy_volume": 92.3, "taker_buy_quote": 11.66672}, {"ts": 1769497200000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 11748.7, "quote_volume": 1485.03568, "trades": 21, "taker_buy_volume": 2212.9, "taker_buy_quote": 279.71056}, {"ts": 1769497260000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 5856.3, "quote_volume": 740.44726, "trades": 21, "taker_buy_volume": 3193.7, "taker_buy_quote": 403.89462}, {"ts": 1769497320000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 59322.7, "quote_volume": 7495.40442, "trades": 61, "taker_buy_volume": 25424.9, "taker_buy_quote": 3211.31616}, {"ts": 1769497380000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 68918.2, "quote_volume": 8724.56148, "trades": 63, "taker_buy_volume": 16936.0, "taker_buy_quote": 2143.85298}, {"ts": 1769497440000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 48619.2, "quote_volume": 6159.53521, "trades": 35, "taker_buy_volume": 46537.9, "taker_buy_quote": 5895.8345}, {"ts": 1769497500000, "open": 0.1266, "high": 0.1271, "low": 0.1266, "close": 0.1269, "volume": 454051.6, "quote_volume": 57603.2075, "trades": 202, "taker_buy_volume": 401919.9, "taker_buy_quote": 50988.3339}, {"ts": 1769497560000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 168268.9, "quote_volume": 21347.50852, "trades": 113, "taker_buy_volume": 80721.7, "taker_buy_quote": 10240.12185}, {"ts": 1769497620000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 34774.7, "quote_volume": 4412.90943, "trades": 12, "taker_buy_volume": 34774.7, "taker_buy_quote": 4412.90943}, {"ts": 1769497680000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 23389.9, "quote_volume": 2971.41917, "trades": 35, "taker_buy_volume": 14420.4, "taker_buy_quote": 1832.30191}, {"ts": 1769497740000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 2225.9, "quote_volume": 282.81161, "trades": 14, "taker_buy_volume": 1223.1, "taker_buy_quote": 155.45601}, {"ts": 1769497800000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 27210.0, "quote_volume": 3459.07555, "trades": 46, "taker_buy_volume": 19636.7, "taker_buy_quote": 2496.50912}, {"ts": 1769497860000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 4086.7, "quote_volume": 519.43385, "trades": 4, "taker_buy_volume": 142.8, "taker_buy_quote": 18.16416}, {"ts": 1769497920000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 13125.0, "quote_volume": 1669.51048, "trades": 43, "taker_buy_volume": 5403.6, "taker_buy_quote": 687.37972}, {"ts": 1769497980000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 2555.4, "quote_volume": 325.33766, "trades": 17, "taker_buy_volume": 2461.4, "taker_buy_quote": 313.37146}, {"ts": 1769498040000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 2285.9, "quote_volume": 291.07275, "trades": 11, "taker_buy_volume": 776.8, "taker_buy_quote": 98.96432}, {"ts": 1769498100000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 79747.3, "quote_volume": 10152.25656, "trades": 63, "taker_buy_volume": 23773.0, "taker_buy_quote": 3026.74868}, {"ts": 1769498160000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 94581.6, "quote_volume": 12047.7047, "trades": 50, "taker_buy_volume": 64513.9, "taker_buy_quote": 8217.12755}, {"ts": 1769498220000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 45659.7, "quote_volume": 5812.73036, "trades": 22, "taker_buy_volume": 2505.5, "taker_buy_quote": 319.2007}, {"ts": 1769498280000, "open": 0.1273, "high": 0.1273, "low": 0.127, "close": 0.127, "volume": 94024.6, "quote_volume": 11951.67841, "trades": 72, "taker_buy_volume": 35880.7, "taker_buy_quote": 4559.44935}, {"ts": 1769498340000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 44613.6, "quote_volume": 5670.05378, "trades": 49, "taker_buy_volume": 27134.6, "taker_buy_quote": 3448.80766}, {"ts": 1769498400000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 55973.2, "quote_volume": 7102.97198, "trades": 21, "taker_buy_volume": 3529.1, "taker_buy_quote": 447.84279}, {"ts": 1769498460000, "open": 0.1269, "high": 0.127, "low": 0.1267, "close": 0.1269, "volume": 357828.6, "quote_volume": 45403.0654, "trades": 218, "taker_buy_volume": 252082.3, "taker_buy_quote": 31991.03051}, {"ts": 1769498520000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 17107.4, "quote_volume": 2173.4589, "trades": 37, "taker_buy_volume": 13993.7, "taker_buy_quote": 1777.99919}, {"ts": 1769498580000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 381.0, "quote_volume": 48.39565, "trades": 5, "taker_buy_volume": 86.5, "taker_buy_quote": 10.99415}, {"ts": 1769498640000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 9867.2, "quote_volume": 1253.1344, "trades": 37, "taker_buy_volume": 5921.8, "taker_buy_quote": 752.0686}, {"ts": 1769498700000, "open": 0.127, "high": 0.127, "low": 0.1264, "close": 0.1266, "volume": 107096.6, "quote_volume": 13566.31835, "trades": 153, "taker_buy_volume": 18190.8, "taker_buy_quote": 2304.2178}, {"ts": 1769498760000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 15013.9, "quote_volume": 1899.26724, "trades": 25, "taker_buy_volume": 11294.2, "taker_buy_quote": 1428.72519}, {"ts": 1769498820000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 75480.2, "quote_volume": 9561.91414, "trades": 65, "taker_buy_volume": 32785.3, "taker_buy_quote": 4153.25435}, {"ts": 1769498880000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 13581.7, "quote_volume": 1719.45716, "trades": 20, "taker_buy_volume": 1011.7, "taker_buy_quote": 128.09516}, {"ts": 1769498940000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 179671.1, "quote_volume": 22762.26951, "trades": 198, "taker_buy_volume": 102109.2, "taker_buy_quote": 12936.41422}, {"ts": 1769499000000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 26193.1, "quote_volume": 3316.11047, "trades": 29, "taker_buy_volume": 24100.9, "taker_buy_quote": 3051.23795}, {"ts": 1769499060000, "open": 0.1267, "high": 0.1267, "low": 0.1264, "close": 0.1264, "volume": 39542.4, "quote_volume": 5002.35976, "trades": 47, "taker_buy_volume": 6362.9, "taker_buy_quote": 804.92281}, {"ts": 1769499120000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 108043.5, "quote_volume": 13668.77884, "trades": 116, "taker_buy_volume": 47400.2, "taker_buy_quote": 6000.08674}, {"ts": 1769499180000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 88779.6, "quote_volume": 11212.42992, "trades": 106, "taker_buy_volume": 56768.4, "taker_buy_quote": 7170.29984}, {"ts": 1769499240000, "open": 0.1263, "high": 0.1263, "low": 0.126, "close": 0.1261, "volume": 437207.0, "quote_volume": 55143.49618, "trades": 260, "taker_buy_volume": 118147.0, "taker_buy_quote": 14908.33494}, {"ts": 1769499300000, "open": 0.1261, "high": 0.1261, "low": 0.1257, "close": 0.1258, "volume": 70401.6, "quote_volume": 8870.40602, "trades": 106, "taker_buy_volume": 32905.8, "taker_buy_quote": 4146.92709}, {"ts": 1769499360000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 13662.6, "quote_volume": 1718.99223, "trades": 20, "taker_buy_volume": 1233.1, "taker_buy_quote": 155.24729}, {"ts": 1769499420000, "open": 0.1258, "high": 0.1262, "low": 0.1258, "close": 0.1261, "volume": 273877.1, "quote_volume": 34543.7422, "trades": 186, "taker_buy_volume": 170363.3, "taker_buy_quote": 21485.02323}, {"ts": 1769499480000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 23797.1, "quote_volume": 3005.03613, "trades": 34, "taker_buy_volume": 10502.7, "taker_buy_quote": 1325.97541}, {"ts": 1769499540000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 45076.4, "quote_volume": 5700.67852, "trades": 59, "taker_buy_volume": 21224.6, "taker_buy_quote": 2683.54249}, {"ts": 1769499600000, "open": 0.1265, "high": 0.1271, "low": 0.1265, "close": 0.1269, "volume": 258733.9, "quote_volume": 32815.39014, "trades": 209, "taker_buy_volume": 173547.8, "taker_buy_quote": 22003.60218}, {"ts": 1769499660000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 62909.9, "quote_volume": 7984.1013, "trades": 68, "taker_buy_volume": 27322.5, "taker_buy_quote": 3467.88629}, {"ts": 1769499720000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 49271.1, "quote_volume": 6255.67355, "trades": 63, "taker_buy_volume": 38412.4, "taker_buy_quote": 4876.78187}, {"ts": 1769499780000, "open": 0.1271, "high": 0.1279, "low": 0.1271, "close": 0.1276, "volume": 415205.6, "quote_volume": 52953.7193, "trades": 293, "taker_buy_volume": 240253.8, "taker_buy_quote": 30633.57942}, {"ts": 1769499840000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 141501.8, "quote_volume": 18049.22198, "trades": 189, "taker_buy_volume": 56789.2, "taker_buy_quote": 7244.71259}, {"ts": 1769499900000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 149675.3, "quote_volume": 19069.52049, "trades": 100, "taker_buy_volume": 66263.3, "taker_buy_quote": 8443.0176}, {"ts": 1769499960000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 83137.8, "quote_volume": 10581.31271, "trades": 90, "taker_buy_volume": 57001.4, "taker_buy_quote": 7255.45221}, {"ts": 1769500020000, "open": 0.1272, "high": 0.1273, "low": 0.1269, "close": 0.127, "volume": 92647.0, "quote_volume": 11776.05582, "trades": 89, "taker_buy_volume": 40556.7, "taker_buy_quote": 5158.81591}, {"ts": 1769500080000, "open": 0.1269, "high": 0.1275, "low": 0.1269, "close": 0.1273, "volume": 234019.4, "quote_volume": 29797.17567, "trades": 215, "taker_buy_volume": 151991.3, "taker_buy_quote": 19354.09382}, {"ts": 1769500140000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 9175.0, "quote_volume": 1167.9775, "trades": 21, "taker_buy_volume": 2174.5, "taker_buy_quote": 276.81385}, {"ts": 1769500200000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 33817.1, "quote_volume": 4304.56584, "trades": 94, "taker_buy_volume": 10669.5, "taker_buy_quote": 1358.2156}, {"ts": 1769500260000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 30967.4, "quote_volume": 3945.23864, "trades": 42, "taker_buy_volume": 7060.1, "taker_buy_quote": 899.45674}, {"ts": 1769500320000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 15738.6, "quote_volume": 2004.34925, "trades": 69, "taker_buy_volume": 9890.4, "taker_buy_quote": 1259.87339}, {"ts": 1769500380000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 63271.6, "quote_volume": 8044.12589, "trades": 61, "taker_buy_volume": 17830.4, "taker_buy_quote": 2268.072}, {"ts": 1769500440000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 28292.5, "quote_volume": 3598.69322, "trades": 31, "taker_buy_volume": 10974.1, "taker_buy_quote": 1395.79274}, {"ts": 1769500500000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 16705.8, "quote_volume": 2123.27396, "trades": 30, "taker_buy_volume": 6843.6, "taker_buy_quote": 869.82766}, {"ts": 1769500560000, "open": 0.1271, "high": 0.1275, "low": 0.1271, "close": 0.1275, "volume": 278601.6, "quote_volume": 35470.84751, "trades": 179, "taker_buy_volume": 227243.1, "taker_buy_quote": 28933.42774}, {"ts": 1769500620000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 46624.9, "quote_volume": 5940.15408, "trades": 79, "taker_buy_volume": 16728.0, "taker_buy_quote": 2131.28902}, {"ts": 1769500680000, "open": 0.1274, "high": 0.1275, "low": 0.1269, "close": 0.127, "volume": 216270.1, "quote_volume": 27494.21704, "trades": 189, "taker_buy_volume": 46889.2, "taker_buy_quote": 5962.4854}, {"ts": 1769500740000, "open": 0.1271, "high": 0.1274, "low": 0.1271, "close": 0.1273, "volume": 34289.6, "quote_volume": 4363.56201, "trades": 46, "taker_buy_volume": 21132.0, "taker_buy_quote": 2688.63269}, {"ts": 1769500800000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 32333.2, "quote_volume": 4121.52413, "trades": 58, "taker_buy_volume": 18568.6, "taker_buy_quote": 2367.13763}, {"ts": 1769500860000, "open": 0.1275, "high": 0.1277, "low": 0.1274, "close": 0.1277, "volume": 186318.2, "quote_volume": 23766.98922, "trades": 157, "taker_buy_volume": 129452.3, "taker_buy_quote": 16512.32954}, {"ts": 1769500920000, "open": 0.1277, "high": 0.128, "low": 0.1277, "close": 0.128, "volume": 200254.5, "quote_volume": 25598.91287, "trades": 188, "taker_buy_volume": 139463.4, "taker_buy_quote": 17833.08966}, {"ts": 1769500980000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 115896.4, "quote_volume": 14847.73785, "trades": 115, "taker_buy_volume": 75290.9, "taker_buy_quote": 9645.76979}, {"ts": 1769501040000, "open": 0.1281, "high": 0.1284, "low": 0.128, "close": 0.1281, "volume": 167340.1, "quote_volume": 21466.86674, "trades": 116, "taker_buy_volume": 19315.8, "taker_buy_quote": 2477.24455}, {"ts": 1769501100000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 65448.2, "quote_volume": 8394.18168, "trades": 149, "taker_buy_volume": 33477.8, "taker_buy_quote": 4293.96206}, {"ts": 1769501160000, "open": 0.1284, "high": 0.1287, "low": 0.1284, "close": 0.1287, "volume": 193689.5, "quote_volume": 24906.97748, "trades": 184, "taker_buy_volume": 135541.4, "taker_buy_quote": 17434.15748}, {"ts": 1769501220000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 47718.2, "quote_volume": 6133.61587, "trades": 92, "taker_buy_volume": 28176.4, "taker_buy_quote": 3621.1592}, {"ts": 1769501280000, "open": 0.1286, "high": 0.1287, "low": 0.1284, "close": 0.1286, "volume": 94794.1, "quote_volume": 12183.76555, "trades": 120, "taker_buy_volume": 52244.3, "taker_buy_quote": 6713.82236}, {"ts": 1769501340000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 201881.0, "quote_volume": 25969.71863, "trades": 158, "taker_buy_volume": 116197.3, "taker_buy_quote": 14949.34287}, {"ts": 1769501400000, "open": 0.1287, "high": 0.1287, "low": 0.1283, "close": 0.1283, "volume": 80245.6, "quote_volume": 10309.2959, "trades": 47, "taker_buy_volume": 6129.7, "taker_buy_quote": 787.08735}, {"ts": 1769501460000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 23314.5, "quote_volume": 2991.25035, "trades": 51, "taker_buy_volume": 10309.7, "taker_buy_quote": 1322.73451}, {"ts": 1769501520000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 7376.8, "quote_volume": 945.21726, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501580000, "open": 0.1281, "high": 0.1281, "low": 0.1278, "close": 0.128, "volume": 70760.0, "quote_volume": 9058.77592, "trades": 89, "taker_buy_volume": 25461.1, "taker_buy_quote": 3258.36201}, {"ts": 1769501640000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 31607.9, "quote_volume": 4045.81121, "trades": 50, "taker_buy_volume": 4937.5, "taker_buy_quote": 632.0078}, {"ts": 1769501700000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 20450.9, "quote_volume": 2615.67011, "trades": 29, "taker_buy_volume": 17717.4, "taker_buy_quote": 2266.05546}, {"ts": 1769501760000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 86102.5, "quote_volume": 11019.65875, "trades": 83, "taker_buy_volume": 55145.5, "taker_buy_quote": 7058.624}, {"ts": 1769501820000, "open": 0.1279, "high": 0.1279, "low": 0.1276, "close": 0.1277, "volume": 104031.5, "quote_volume": 13291.81451, "trades": 104, "taker_buy_volume": 32182.5, "taker_buy_quote": 4110.16297}, {"ts": 1769501880000, "open": 0.1277, "high": 0.1278, "low": 0.1275, "close": 0.1278, "volume": 47437.8, "quote_volume": 6055.76822, "trades": 68, "taker_buy_volume": 18134.4, "taker_buy_quote": 2314.18594}, {"ts": 1769501940000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502000000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 42060.1, "quote_volume": 5375.44804, "trades": 40, "taker_buy_volume": 41880.1, "taker_buy_quote": 5352.44404}, {"ts": 1769502060000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 22101.5, "quote_volume": 2828.96058, "trades": 34, "taker_buy_volume": 6522.7, "taker_buy_quote": 834.9056}, {"ts": 1769502120000, "open": 0.128, "high": 0.128, "low": 0.1275, "close": 0.1276, "volume": 42692.4, "quote_volume": 5450.86081, "trades": 68, "taker_buy_volume": 20656.2, "taker_buy_quote": 2636.07202}, {"ts": 1769502180000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 6386.3, "quote_volume": 814.89188, "trades": 32, "taker_buy_volume": 3418.9, "taker_buy_quote": 436.25164}, {"ts": 1769502240000, "open": 0.1276, "high": 0.1276, "low": 0.1271, "close": 0.1273, "volume": 435979.6, "quote_volume": 55501.54684, "trades": 207, "taker_buy_volume": 61621.4, "taker_buy_quote": 7842.71875}, {"ts": 1769502300000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 44123.1, "quote_volume": 5613.32589, "trades": 46, "taker_buy_volume": 34769.1, "taker_buy_quote": 4422.74931}, {"ts": 1769502360000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 39135.9, "quote_volume": 4981.78177, "trades": 40, "taker_buy_volume": 24147.0, "taker_buy_quote": 3073.91886}, {"ts": 1769502420000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 8820.2, "quote_volume": 1122.78923, "trades": 26, "taker_buy_volume": 526.3, "taker_buy_quote": 67.02033}, {"ts": 1769502480000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 44703.2, "quote_volume": 5690.90888, "trades": 41, "taker_buy_volume": 22231.5, "taker_buy_quote": 2830.2701}, {"ts": 1769502540000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 31120.9, "quote_volume": 3961.85667, "trades": 50, "taker_buy_volume": 18785.5, "taker_buy_quote": 2391.68658}, {"ts": 1769502600000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 5721.7, "quote_volume": 728.2013, "trades": 12, "taker_buy_volume": 4010.6, "taker_buy_quote": 510.54938}, {"ts": 1769502660000, "open": 0.1272, "high": 0.1273, "low": 0.127, "close": 0.1271, "volume": 68204.6, "quote_volume": 8669.12561, "trades": 67, "taker_buy_volume": 12914.2, "taker_buy_quote": 1641.49824}, {"ts": 1769502720000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 7961.8, "quote_volume": 1011.40367, "trades": 14, "taker_buy_volume": 715.4, "taker_buy_quote": 90.97057}, {"ts": 1769502780000, "open": 0.127, "high": 0.1273, "low": 0.127, "close": 0.1273, "volume": 36998.1, "quote_volume": 4702.49117, "trades": 41, "taker_buy_volume": 31837.8, "taker_buy_quote": 4046.73905}, {"ts": 1769502840000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 26012.2, "quote_volume": 3310.96969, "trades": 32, "taker_buy_volume": 16888.1, "taker_buy_quote": 2149.85513}, {"ts": 1769502900000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 3225.3, "quote_volume": 410.59628, "trades": 11, "taker_buy_volume": 3225.3, "taker_buy_quote": 410.59628}, {"ts": 1769502960000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 28668.0, "quote_volume": 3649.42992, "trades": 17, "taker_buy_volume": 3748.0, "taker_buy_quote": 477.1204}, {"ts": 1769503020000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 50750.5, "quote_volume": 6452.09656, "trades": 50, "taker_buy_volume": 20877.4, "taker_buy_quote": 2653.54212}, {"ts": 1769503080000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 27625.5, "quote_volume": 3510.41584, "trades": 33, "taker_buy_volume": 157.2, "taker_buy_quote": 19.99584}, {"ts": 1769503140000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 68119.1, "quote_volume": 8642.36944, "trades": 46, "taker_buy_volume": 13179.5, "taker_buy_quote": 1671.16855}, {"ts": 1769503200000, "open": 0.1268, "high": 0.1271, "low": 0.1268, "close": 0.1269, "volume": 25702.9, "quote_volume": 3262.49221, "trades": 57, "taker_buy_volume": 15670.6, "taker_buy_quote": 1989.03706}, {"ts": 1769503260000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 4793.7, "quote_volume": 608.32919, "trades": 25, "taker_buy_volume": 3018.6, "taker_buy_quote": 383.069}, {"ts": 1769503320000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 10759.7, "quote_volume": 1366.92641, "trades": 20, "taker_buy_volume": 5946.0, "taker_buy_quote": 755.58651}, {"ts": 1769503380000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 12759.6, "quote_volume": 1620.49697, "trades": 17, "taker_buy_volume": 3676.1, "taker_buy_quote": 466.89247}, {"ts": 1769503440000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 495.7, "quote_volume": 62.90433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503500000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 61460.6, "quote_volume": 7812.34213, "trades": 52, "taker_buy_volume": 56016.6, "taker_buy_quote": 7120.40973}, {"ts": 1769503560000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 61349.0, "quote_volume": 7798.10478, "trades": 76, "taker_buy_volume": 9603.5, "taker_buy_quote": 1221.25173}, {"ts": 1769503620000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 14469.0, "quote_volume": 1840.177, "trades": 40, "taker_buy_volume": 7686.3, "taker_buy_quote": 977.90445}, {"ts": 1769503680000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 11937.2, "quote_volume": 1518.43966, "trades": 36, "taker_buy_volume": 3016.4, "taker_buy_quote": 383.72234}, {"ts": 1769503740000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 7837.1, "quote_volume": 996.66381, "trades": 23, "taker_buy_volume": 3004.5, "taker_buy_quote": 382.1724}, {"ts": 1769503800000, "open": 0.1272, "high": 0.1275, "low": 0.1272, "close": 0.1275, "volume": 67523.7, "quote_volume": 8596.33136, "trades": 57, "taker_buy_volume": 60367.3, "taker_buy_quote": 7685.56264}, {"ts": 1769503860000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 66935.2, "quote_volume": 8528.74862, "trades": 48, "taker_buy_volume": 2037.9, "taker_buy_quote": 259.84087}, {"ts": 1769503920000, "open": 0.1275, "high": 0.1281, "low": 0.1275, "close": 0.1281, "volume": 423465.2, "quote_volume": 54139.45681, "trades": 275, "taker_buy_volume": 352149.4, "taker_buy_quote": 45020.29686}, {"ts": 1769503980000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 51854.4, "quote_volume": 6635.83549, "trades": 68, "taker_buy_volume": 30830.9, "taker_buy_quote": 3944.50677}, {"ts": 1769504040000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 17120.7, "quote_volume": 2191.4496, "trades": 24, "taker_buy_volume": 1634.1, "taker_buy_quote": 209.1648}, {"ts": 1769504100000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 43132.2, "quote_volume": 5523.34254, "trades": 63, "taker_buy_volume": 16417.3, "taker_buy_quote": 2101.59856}, {"ts": 1769504160000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 19383.9, "quote_volume": 2481.12692, "trades": 28, "taker_buy_volume": 17309.2, "taker_buy_quote": 2215.5776}, {"ts": 1769504220000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 4613.9, "quote_volume": 590.57124, "trades": 24, "taker_buy_volume": 2239.4, "taker_buy_quote": 286.6432}, {"ts": 1769504280000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 11209.7, "quote_volume": 1433.72063, "trades": 18, "taker_buy_volume": 8335.7, "taker_buy_quote": 1066.13603}, {"ts": 1769504340000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 17018.4, "quote_volume": 2176.64738, "trades": 43, "taker_buy_volume": 3850.8, "taker_buy_quote": 492.56878}, {"ts": 1769504400000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 64533.2, "quote_volume": 8253.62055, "trades": 120, "taker_buy_volume": 13951.5, "taker_buy_quote": 1784.92535}, {"ts": 1769504460000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 15291.0, "quote_volume": 1955.57615, "trades": 79, "taker_buy_volume": 8530.5, "taker_buy_quote": 1091.05429}, {"ts": 1769504520000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 99206.0, "quote_volume": 12682.65116, "trades": 69, "taker_buy_volume": 10064.7, "taker_buy_quote": 1286.26866}, {"ts": 1769504580000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 8699.7, "quote_volume": 1110.573, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504640000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 13848.3, "quote_volume": 1767.04308, "trades": 7, "taker_buy_volume": 13848.3, "taker_buy_quote": 1767.04308}, {"ts": 1769504700000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 24672.0, "quote_volume": 3143.48805, "trades": 21, "taker_buy_volume": 584.1, "taker_buy_quote": 74.48402}, {"ts": 1769504760000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 30404.1, "quote_volume": 3870.93252, "trades": 64, "taker_buy_volume": 22830.0, "taker_buy_quote": 2906.3028}, {"ts": 1769504820000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 94232.7, "quote_volume": 11982.30818, "trades": 81, "taker_buy_volume": 38254.7, "taker_buy_quote": 4862.74841}, {"ts": 1769504880000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 45035.9, "quote_volume": 5728.33094, "trades": 40, "taker_buy_volume": 9478.7, "taker_buy_quote": 1205.69064}, {"ts": 1769504940000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 36039.6, "quote_volume": 4580.10877, "trades": 45, "taker_buy_volume": 17522.7, "taker_buy_quote": 2227.13517}, {"ts": 1769505000000, "open": 0.127, "high": 0.1273, "low": 0.127, "close": 0.1273, "volume": 41052.9, "quote_volume": 5221.01945, "trades": 67, "taker_buy_volume": 39444.7, "taker_buy_quote": 5016.29559}, {"ts": 1769505060000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 27581.4, "quote_volume": 3505.063, "trades": 54, "taker_buy_volume": 5958.8, "taker_buy_quote": 756.7676}, {"ts": 1769505120000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 5718.6, "quote_volume": 726.77252, "trades": 31, "taker_buy_volume": 2532.0, "taker_buy_quote": 321.82586}, {"ts": 1769505180000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 16034.6, "quote_volume": 2035.20316, "trades": 43, "taker_buy_volume": 11250.4, "taker_buy_quote": 1427.99096}, {"ts": 1769505240000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 55474.1, "quote_volume": 7051.11584, "trades": 64, "taker_buy_volume": 52901.2, "taker_buy_quote": 6723.94655}, {"ts": 1769505300000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 8671.4, "quote_volume": 1103.72641, "trades": 39, "taker_buy_volume": 2933.6, "taker_buy_quote": 373.43942}, {"ts": 1769505360000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 134866.4, "quote_volume": 17167.29635, "trades": 112, "taker_buy_volume": 95002.8, "taker_buy_quote": 12092.66007}, {"ts": 1769505420000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 7347.4, "quote_volume": 935.32402, "trades": 25, "taker_buy_volume": 3782.8, "taker_buy_quote": 481.55044}, {"ts": 1769505480000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 17962.8, "quote_volume": 2283.12225, "trades": 54, "taker_buy_volume": 6554.1, "taker_buy_quote": 833.02611}, {"ts": 1769505540000, "open": 0.1271, "high": 0.1271, "low": 0.1268, "close": 0.1268, "volume": 39012.1, "quote_volume": 4947.70064, "trades": 65, "taker_buy_volume": 29030.0, "taker_buy_quote": 3681.004}, {"ts": 1769505600000, "open": 0.1268, "high": 0.1268, "low": 0.1263, "close": 0.1264, "volume": 623690.3, "quote_volume": 78892.2231, "trades": 335, "taker_buy_volume": 200623.3, "taker_buy_quote": 25362.95623}, {"ts": 1769505660000, "open": 0.1263, "high": 0.1264, "low": 0.1261, "close": 0.1262, "volume": 356895.9, "quote_volume": 45044.90199, "trades": 273, "taker_buy_volume": 173041.9, "taker_buy_quote": 21848.64513}, {"ts": 1769505720000, "open": 0.1262, "high": 0.1262, "low": 0.1258, "close": 0.1262, "volume": 290008.0, "quote_volume": 36542.92306, "trades": 194, "taker_buy_volume": 94770.2, "taker_buy_quote": 11941.78096}, {"ts": 1769505780000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 167050.9, "quote_volume": 21079.59716, "trades": 108, "taker_buy_volume": 67459.3, "taker_buy_quote": 8513.39956}, {"ts": 1769505840000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 103323.6, "quote_volume": 13048.70269, "trades": 52, "taker_buy_volume": 78843.6, "taker_buy_quote": 9957.94668}, {"ts": 1769505900000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 40588.1, "quote_volume": 5126.64784, "trades": 39, "taker_buy_volume": 5866.1, "taker_buy_quote": 741.30815}, {"ts": 1769505960000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 28334.4, "quote_volume": 3582.35422, "trades": 52, "taker_buy_volume": 2186.4, "taker_buy_quote": 276.5796}, {"ts": 1769506020000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 16638.3, "quote_volume": 2103.08952, "trades": 24, "taker_buy_volume": 84.0, "taker_buy_quote": 10.626}, {"ts": 1769506080000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 15255.5, "quote_volume": 1929.18747, "trades": 19, "taker_buy_volume": 8922.7, "taker_buy_quote": 1128.72155}, {"ts": 1769506140000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 11652.4, "quote_volume": 1473.38017, "trades": 22, "taker_buy_volume": 5168.1, "taker_buy_quote": 653.76465}, {"ts": 1769506200000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1268, "volume": 153230.6, "quote_volume": 19409.57251, "trades": 116, "taker_buy_volume": 120857.4, "taker_buy_quote": 15311.13282}, {"ts": 1769506260000, "open": 0.1267, "high": 0.1272, "low": 0.1267, "close": 0.1272, "volume": 182569.0, "quote_volume": 23171.1643, "trades": 198, "taker_buy_volume": 140827.5, "taker_buy_quote": 17875.33681}, {"ts": 1769506320000, "open": 0.1272, "high": 0.1274, "low": 0.127, "close": 0.127, "volume": 131136.1, "quote_volume": 16684.04564, "trades": 104, "taker_buy_volume": 42909.2, "taker_buy_quote": 5459.27442}, {"ts": 1769506380000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 3669.0, "quote_volume": 466.34915, "trades": 28, "taker_buy_volume": 2453.5, "taker_buy_quote": 311.867}, {"ts": 1769506440000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 13919.4, "quote_volume": 1768.82389, "trades": 31, "taker_buy_volume": 167.5, "taker_buy_quote": 21.28925}, {"ts": 1769506500000, "open": 0.127, "high": 0.1273, "low": 0.127, "close": 0.1273, "volume": 46209.9, "quote_volume": 5874.33422, "trades": 77, "taker_buy_volume": 40701.1, "taker_buy_quote": 5174.18244}, {"ts": 1769506560000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 44788.2, "quote_volume": 5699.02244, "trades": 61, "taker_buy_volume": 38473.7, "taker_buy_quote": 4895.81804}, {"ts": 1769506620000, "open": 0.1273, "high": 0.1276, "low": 0.1271, "close": 0.1276, "volume": 136728.4, "quote_volume": 17409.53072, "trades": 122, "taker_buy_volume": 57384.7, "taker_buy_quote": 7309.30764}, {"ts": 1769506680000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 24645.9, "quote_volume": 3142.30508, "trades": 32, "taker_buy_volume": 19880.7, "taker_buy_quote": 2534.78925}, {"ts": 1769506740000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 124889.6, "quote_volume": 15918.5573, "trades": 84, "taker_buy_volume": 92007.1, "taker_buy_quote": 11726.78276}, {"ts": 1769506800000, "open": 0.1275, "high": 0.1276, "low": 0.1273, "close": 0.1273, "volume": 23550.7, "quote_volume": 3002.10178, "trades": 52, "taker_buy_volume": 8680.1, "taker_buy_quote": 1106.73741}, {"ts": 1769506860000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 24661.4, "quote_volume": 3136.23057, "trades": 60, "taker_buy_volume": 2223.8, "taker_buy_quote": 283.01855}, {"ts": 1769506920000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 71294.7, "quote_volume": 9065.51372, "trades": 72, "taker_buy_volume": 28437.8, "taker_buy_quote": 3616.35355}, {"ts": 1769506980000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 67108.3, "quote_volume": 8534.8844, "trades": 60, "taker_buy_volume": 33074.9, "taker_buy_quote": 4206.36892}, {"ts": 1769507040000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 3540.0, "quote_volume": 450.07148, "trades": 11, "taker_buy_volume": 1374.8, "taker_buy_quote": 174.87456}, {"ts": 1769507100000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 38214.0, "quote_volume": 4856.95609, "trades": 51, "taker_buy_volume": 20195.8, "taker_buy_quote": 2566.92941}, {"ts": 1769507160000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 27107.2, "quote_volume": 3444.81368, "trades": 33, "taker_buy_volume": 4397.6, "taker_buy_quote": 558.93496}, {"ts": 1769507220000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 38724.1, "quote_volume": 4917.73394, "trades": 34, "taker_buy_volume": 1299.0, "taker_buy_quote": 164.973}, {"ts": 1769507280000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 18478.8, "quote_volume": 2345.67826, "trades": 50, "taker_buy_volume": 10906.9, "taker_buy_quote": 1384.86717}, {"ts": 1769507340000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 39799.2, "quote_volume": 5054.4984, "trades": 44, "taker_buy_volume": 25228.9, "taker_buy_quote": 3204.0703}, {"ts": 1769507400000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 6243.9, "quote_volume": 791.96619, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507460000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 10977.1, "quote_volume": 1390.99573, "trades": 18, "taker_buy_volume": 1971.6, "taker_buy_quote": 249.99888}, {"ts": 1769507520000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 181398.8, "quote_volume": 22968.03943, "trades": 114, "taker_buy_volume": 29271.3, "taker_buy_quote": 3706.21413}, {"ts": 1769507580000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 18861.5, "quote_volume": 2384.69807, "trades": 31, "taker_buy_volume": 395.0, "taker_buy_quote": 49.98724}, {"ts": 1769507640000, "open": 0.1264, "high": 0.1267, "low": 0.1264, "close": 0.1266, "volume": 78706.1, "quote_volume": 9959.04096, "trades": 57, "taker_buy_volume": 56317.8, "taker_buy_quote": 7127.30841}, {"ts": 1769507700000, "open": 0.1266, "high": 0.1269, "low": 0.1266, "close": 0.1269, "volume": 44933.6, "quote_volume": 5694.00522, "trades": 48, "taker_buy_volume": 34002.9, "taker_buy_quote": 4309.49864}, {"ts": 1769507760000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 15268.5, "quote_volume": 1934.85482, "trades": 21, "taker_buy_volume": 82.4, "taker_buy_quote": 10.45656}, {"ts": 1769507820000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 2561.5, "quote_volume": 324.54205, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507880000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 15283.2, "quote_volume": 1936.38144, "trades": 16, "taker_buy_volume": 7428.3, "taker_buy_quote": 941.16561}, {"ts": 1769507940000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 15125.1, "quote_volume": 1916.53928, "trades": 11, "taker_buy_volume": 1891.1, "taker_buy_quote": 239.79148}, {"ts": 1769508000000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 8547.3, "quote_volume": 1082.9533, "trades": 43, "taker_buy_volume": 5983.5, "taker_buy_quote": 758.11984}, {"ts": 1769508060000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 15145.0, "quote_volume": 1920.66696, "trades": 36, "taker_buy_volume": 2546.6, "taker_buy_quote": 323.03625}, {"ts": 1769508120000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 77913.2, "quote_volume": 9894.52959, "trades": 67, "taker_buy_volume": 66967.7, "taker_buy_quote": 8504.46618}, {"ts": 1769508180000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 14684.4, "quote_volume": 1866.38724, "trades": 22, "taker_buy_volume": 13398.5, "taker_buy_quote": 1702.94935}, {"ts": 1769508240000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 11488.1, "quote_volume": 1459.66789, "trades": 39, "taker_buy_volume": 3021.5, "taker_buy_quote": 384.03265}, {"ts": 1769508300000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 3937.0, "quote_volume": 499.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508360000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 20831.2, "quote_volume": 2647.64552, "trades": 30, "taker_buy_volume": 3797.3, "taker_buy_quote": 482.63683}, {"ts": 1769508420000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 10508.7, "quote_volume": 1335.48223, "trades": 18, "taker_buy_volume": 6510.5, "taker_buy_quote": 827.49147}, {"ts": 1769508480000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 1411.6, "quote_volume": 179.41436, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508540000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 1500.0, "quote_volume": 190.48799, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508600000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 1170.9, "quote_volume": 148.7043, "trades": 8, "taker_buy_volume": 1170.9, "taker_buy_quote": 148.7043}, {"ts": 1769508660000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 188.7, "quote_volume": 23.97434, "trades": 2, "taker_buy_volume": 94.4, "taker_buy_quote": 11.99824}, {"ts": 1769508720000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 23305.1, "quote_volume": 2960.46268, "trades": 32, "taker_buy_volume": 8380.4, "taker_buy_quote": 1065.03381}, {"ts": 1769508780000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 933.2, "quote_volume": 118.68827, "trades": 2, "taker_buy_volume": 785.5, "taker_buy_quote": 99.9156}, {"ts": 1769508840000, "open": 0.1272, "high": 0.1275, "low": 0.1271, "close": 0.1274, "volume": 100367.6, "quote_volume": 12784.31646, "trades": 82, "taker_buy_volume": 49289.0, "taker_buy_quote": 6271.96389}, {"ts": 1769508900000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 16028.8, "quote_volume": 2041.69592, "trades": 14, "taker_buy_volume": 1641.4, "taker_buy_quote": 209.11436}, {"ts": 1769508960000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 9612.9, "quote_volume": 1224.05304, "trades": 10, "taker_buy_volume": 3308.7, "taker_buy_quote": 421.52838}, {"ts": 1769509020000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 16885.7, "quote_volume": 2147.63067, "trades": 51, "taker_buy_volume": 9603.9, "taker_buy_quote": 1221.62393}, {"ts": 1769509080000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 1708.6, "quote_volume": 217.33392, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509140000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 12583.5, "quote_volume": 1600.59013, "trades": 15, "taker_buy_volume": 12272.8, "taker_buy_quote": 1561.10016}, {"ts": 1769509200000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 19901.5, "quote_volume": 2532.97608, "trades": 43, "taker_buy_volume": 11267.2, "taker_buy_quote": 1434.50367}, {"ts": 1769509260000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 17841.9, "quote_volume": 2273.58106, "trades": 33, "taker_buy_volume": 8186.6, "taker_buy_quote": 1043.49584}, {"ts": 1769509320000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 20494.4, "quote_volume": 2611.95584, "trades": 58, "taker_buy_volume": 9692.8, "taker_buy_quote": 1235.832}, {"ts": 1769509380000, "open": 0.1273, "high": 0.1276, "low": 0.1271, "close": 0.1275, "volume": 116642.5, "quote_volume": 14854.58553, "trades": 175, "taker_buy_volume": 75553.3, "taker_buy_quote": 9621.44616}, {"ts": 1769509440000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 58972.9, "quote_volume": 7513.91814, "trades": 88, "taker_buy_volume": 47596.9, "taker_buy_quote": 6064.62435}, {"ts": 1769509500000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 8402.8, "quote_volume": 1071.10116, "trades": 24, "taker_buy_volume": 5844.4, "taker_buy_quote": 745.161}, {"ts": 1769509560000, "open": 0.1275, "high": 0.1277, "low": 0.1274, "close": 0.1274, "volume": 71196.7, "quote_volume": 9081.71823, "trades": 64, "taker_buy_volume": 14590.4, "taker_buy_quote": 1861.25768}, {"ts": 1769509620000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 4673.0, "quote_volume": 595.77995, "trades": 24, "taker_buy_volume": 3553.9, "taker_buy_quote": 453.12225}, {"ts": 1769509680000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 25097.4, "quote_volume": 3199.4915, "trades": 29, "taker_buy_volume": 18629.3, "taker_buy_quote": 2375.28887}, {"ts": 1769509740000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 259.7, "quote_volume": 33.10308, "trades": 4, "taker_buy_volume": 173.0, "taker_buy_quote": 22.0575}, {"ts": 1769509800000, "open": 0.1274, "high": 0.1274, "low": 0.1271, "close": 0.1271, "volume": 31048.9, "quote_volume": 3951.88291, "trades": 54, "taker_buy_volume": 16999.3, "taker_buy_quote": 2164.00516}, {"ts": 1769509860000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 15898.3, "quote_volume": 2020.917, "trades": 48, "taker_buy_volume": 4922.6, "taker_buy_quote": 625.90553}, {"ts": 1769509920000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 2857.8, "quote_volume": 363.15551, "trades": 23, "taker_buy_volume": 709.7, "taker_buy_quote": 90.20287}, {"ts": 1769509980000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 54086.9, "quote_volume": 6869.31497, "trades": 39, "taker_buy_volume": 24923.9, "taker_buy_quote": 3165.61397}, {"ts": 1769510040000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 859.3, "quote_volume": 109.30296, "trades": 12, "taker_buy_volume": 859.3, "taker_buy_quote": 109.30296}, {"ts": 1769510100000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 55339.3, "quote_volume": 7033.48644, "trades": 57, "taker_buy_volume": 1760.8, "taker_buy_quote": 223.63761}, {"ts": 1769510160000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 8984.3, "quote_volume": 1140.21484, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510220000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 12751.7, "quote_volume": 1618.99387, "trades": 16, "taker_buy_volume": 8031.4, "taker_buy_quote": 1019.9878}, {"ts": 1769510280000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 33436.7, "quote_volume": 4245.71859, "trades": 69, "taker_buy_volume": 12707.2, "taker_buy_quote": 1613.66553}, {"ts": 1769510340000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 2673.7, "quote_volume": 339.25307, "trades": 15, "taker_buy_volume": 1080.8, "taker_buy_quote": 137.15352}, {"ts": 1769510400000, "open": 0.1269, "high": 0.1272, "low": 0.1269, "close": 0.1271, "volume": 18143.3, "quote_volume": 2305.20029, "trades": 41, "taker_buy_volume": 6950.0, "taker_buy_quote": 883.21451}, {"ts": 1769510460000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 39155.4, "quote_volume": 4975.05171, "trades": 31, "taker_buy_volume": 14728.0, "taker_buy_quote": 1870.456}, {"ts": 1769510520000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 10942.4, "quote_volume": 1390.26372, "trades": 16, "taker_buy_volume": 5789.2, "taker_buy_quote": 735.80732}, {"ts": 1769510580000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 30166.0, "quote_volume": 3836.93989, "trades": 27, "taker_buy_volume": 29998.8, "taker_buy_quote": 3815.69769}, {"ts": 1769510640000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 236.9, "quote_volume": 30.14232, "trades": 5, "taker_buy_volume": 86.4, "taker_buy_quote": 10.99872}, {"ts": 1769510700000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 1538.2, "quote_volume": 195.73599, "trades": 2, "taker_buy_volume": 769.5, "taker_buy_quote": 97.95735}, {"ts": 1769510760000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 5705.5, "quote_volume": 725.56256, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510820000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 15686.0, "quote_volume": 1992.43941, "trades": 45, "taker_buy_volume": 12984.9, "taker_buy_quote": 1649.2769}, {"ts": 1769510880000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 4305.3, "quote_volume": 547.26507, "trades": 28, "taker_buy_volume": 3236.6, "taker_buy_quote": 411.42529}, {"ts": 1769510940000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 11757.9, "quote_volume": 1495.61666, "trades": 15, "taker_buy_volume": 117.8, "taker_buy_quote": 14.99594}, {"ts": 1769511000000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 25934.7, "quote_volume": 3301.13621, "trades": 72, "taker_buy_volume": 7287.8, "taker_buy_quote": 927.72308}, {"ts": 1769511060000, "open": 0.1272, "high": 0.1277, "low": 0.1272, "close": 0.1277, "volume": 57375.5, "quote_volume": 7311.18452, "trades": 71, "taker_buy_volume": 33383.7, "taker_buy_quote": 4257.03696}, {"ts": 1769511120000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 23110.7, "quote_volume": 2949.55443, "trades": 47, "taker_buy_volume": 2617.1, "taker_buy_quote": 334.21225}, {"ts": 1769511180000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 16498.5, "quote_volume": 2104.00785, "trades": 75, "taker_buy_volume": 13497.8, "taker_buy_quote": 1721.26873}, {"ts": 1769511240000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 8320.0, "quote_volume": 1061.632, "trades": 35, "taker_buy_volume": 6520.4, "taker_buy_quote": 832.00304}, {"ts": 1769511300000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 8723.8, "quote_volume": 1112.23851, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511360000, "open": 0.1274, "high": 0.1274, "low": 0.1271, "close": 0.1272, "volume": 13547.3, "quote_volume": 1722.81253, "trades": 50, "taker_buy_volume": 3168.5, "taker_buy_quote": 403.09663}, {"ts": 1769511420000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 7340.5, "quote_volume": 933.68639, "trades": 26, "taker_buy_volume": 5511.5, "taker_buy_quote": 701.0628}, {"ts": 1769511480000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 17359.5, "quote_volume": 2206.39245, "trades": 16, "taker_buy_volume": 167.2, "taker_buy_quote": 21.25112}, {"ts": 1769511540000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 1012.2, "quote_volume": 128.56177, "trades": 6, "taker_buy_volume": 123.7, "taker_buy_quote": 15.72227}, {"ts": 1769511600000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 2510.1, "quote_volume": 319.08708, "trades": 18, "taker_buy_volume": 2407.4, "taker_buy_quote": 306.03391}, {"ts": 1769511660000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 41724.7, "quote_volume": 5303.21808, "trades": 40, "taker_buy_volume": 37327.4, "taker_buy_quote": 4744.32125}, {"ts": 1769511720000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 76361.2, "quote_volume": 9691.58735, "trades": 72, "taker_buy_volume": 30532.0, "taker_buy_quote": 3872.10562}, {"ts": 1769511780000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 25556.8, "quote_volume": 3243.15792, "trades": 32, "taker_buy_volume": 7159.2, "taker_buy_quote": 908.50248}, {"ts": 1769511840000, "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1267, "volume": 118228.5, "quote_volume": 14968.0938, "trades": 74, "taker_buy_volume": 53358.3, "taker_buy_quote": 6755.17656}, {"ts": 1769511900000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 73060.4, "quote_volume": 9249.58544, "trades": 55, "taker_buy_volume": 17193.3, "taker_buy_quote": 2177.00958}, {"ts": 1769511960000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 5102.8, "quote_volume": 646.53866, "trades": 18, "taker_buy_volume": 5017.7, "taker_buy_quote": 635.75649}, {"ts": 1769512020000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 7115.4, "quote_volume": 902.22336, "trades": 26, "taker_buy_volume": 5743.7, "taker_buy_quote": 728.30116}, {"ts": 1769512080000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 10242.9, "quote_volume": 1297.77543, "trades": 27, "taker_buy_volume": 5742.6, "taker_buy_quote": 727.58742}, {"ts": 1769512140000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 110295.0, "quote_volume": 13973.57644, "trades": 77, "taker_buy_volume": 74825.0, "taker_buy_quote": 9480.39102}, {"ts": 1769512200000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512260000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 26972.2, "quote_volume": 3417.37774, "trades": 16, "taker_buy_volume": 4030.4, "taker_buy_quote": 510.65168}, {"ts": 1769512320000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 52.1, "quote_volume": 6.60107, "trades": 2, "taker_buy_volume": 52.1, "taker_buy_quote": 6.60107}, {"ts": 1769512380000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 5867.8, "quote_volume": 743.45026, "trades": 15, "taker_buy_volume": 4236.7, "taker_buy_quote": 536.78989}, {"ts": 1769512440000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 34884.6, "quote_volume": 4422.87488, "trades": 30, "taker_buy_volume": 15443.5, "taker_buy_quote": 1957.7434}, {"ts": 1769512500000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 26170.0, "quote_volume": 3318.3861, "trades": 37, "taker_buy_volume": 17652.6, "taker_buy_quote": 2238.37978}, {"ts": 1769512560000, "open": 0.1268, "high": 0.127, "low": 0.1267, "close": 0.127, "volume": 20605.0, "quote_volume": 2614.00764, "trades": 41, "taker_buy_volume": 12136.5, "taker_buy_quote": 1539.56937}, {"ts": 1769512620000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 8989.6, "quote_volume": 1140.78021, "trades": 25, "taker_buy_volume": 1390.4, "taker_buy_quote": 176.48191}, {"ts": 1769512680000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 15761.0, "quote_volume": 1998.55848, "trades": 29, "taker_buy_volume": 6154.2, "taker_buy_quote": 780.41624}, {"ts": 1769512740000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1266, "volume": 30946.1, "quote_volume": 3918.34642, "trades": 49, "taker_buy_volume": 25988.2, "taker_buy_quote": 3290.26691}, {"ts": 1769512800000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 42980.9, "quote_volume": 5441.66267, "trades": 50, "taker_buy_volume": 11135.1, "taker_buy_quote": 1410.68011}, {"ts": 1769512860000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 179877.6, "quote_volume": 22742.4169, "trades": 91, "taker_buy_volume": 28726.6, "taker_buy_quote": 3632.74149}, {"ts": 1769512920000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 23186.7, "quote_volume": 2933.02051, "trades": 22, "taker_buy_volume": 22216.3, "taker_buy_quote": 2810.36195}, {"ts": 1769512980000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 11934.7, "quote_volume": 1511.31069, "trades": 41, "taker_buy_volume": 7385.5, "taker_buy_quote": 935.39015}, {"ts": 1769513040000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 17904.6, "quote_volume": 2267.22167, "trades": 40, "taker_buy_volume": 6603.8, "taker_buy_quote": 836.54039}, {"ts": 1769513100000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 6891.0, "quote_volume": 873.63013, "trades": 33, "taker_buy_volume": 4421.8, "taker_buy_quote": 560.73521}, {"ts": 1769513160000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513220000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 50876.5, "quote_volume": 6459.53148, "trades": 55, "taker_buy_volume": 11374.8, "taker_buy_quote": 1443.77538}, {"ts": 1769513280000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 3920.3, "quote_volume": 497.34518, "trades": 16, "taker_buy_volume": 99.2, "taker_buy_quote": 12.58848}, {"ts": 1769513340000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 12985.9, "quote_volume": 1645.31849, "trades": 24, "taker_buy_volume": 7728.8, "taker_buy_quote": 979.24392}, {"ts": 1769513400000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 6277.5, "quote_volume": 795.55255, "trades": 27, "taker_buy_volume": 5303.8, "taker_buy_quote": 672.18476}, {"ts": 1769513460000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 7700.3, "quote_volume": 977.16807, "trades": 24, "taker_buy_volume": 2323.0, "taker_buy_quote": 294.7887}, {"ts": 1769513520000, "open": 0.1269, "high": 0.1271, "low": 0.1268, "close": 0.1271, "volume": 75399.2, "quote_volume": 9581.28211, "trades": 64, "taker_buy_volume": 67982.5, "taker_buy_quote": 8639.93695}, {"ts": 1769513580000, "open": 0.1272, "high": 0.1278, "low": 0.1272, "close": 0.1278, "volume": 694065.4, "quote_volume": 88481.19839, "trades": 332, "taker_buy_volume": 523761.6, "taker_buy_quote": 66759.92149}, {"ts": 1769513640000, "open": 0.1278, "high": 0.1281, "low": 0.1277, "close": 0.1281, "volume": 254171.5, "quote_volume": 32516.29985, "trades": 214, "taker_buy_volume": 220616.1, "taker_buy_quote": 28222.0734}, {"ts": 1769513700000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 136801.2, "quote_volume": 17538.23312, "trades": 142, "taker_buy_volume": 74383.6, "taker_buy_quote": 9539.16315}, {"ts": 1769513760000, "open": 0.1281, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 17473.9, "quote_volume": 2235.78946, "trades": 53, "taker_buy_volume": 11279.3, "taker_buy_quote": 1443.70782}, {"ts": 1769513820000, "open": 0.1277, "high": 0.1279, "low": 0.1276, "close": 0.1276, "volume": 26619.9, "quote_volume": 3397.75895, "trades": 56, "taker_buy_volume": 3111.2, "taker_buy_quote": 397.64976}, {"ts": 1769513880000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 22675.6, "quote_volume": 2889.06914, "trades": 33, "taker_buy_volume": 19349.2, "taker_buy_quote": 2465.09937}, {"ts": 1769513940000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 50137.0, "quote_volume": 6396.89352, "trades": 40, "taker_buy_volume": 46628.6, "taker_buy_quote": 5949.22168}, {"ts": 1769514000000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 4189.8, "quote_volume": 534.1995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514060000, "open": 0.1275, "high": 0.1277, "low": 0.1274, "close": 0.1276, "volume": 78128.1, "quote_volume": 9974.50502, "trades": 70, "taker_buy_volume": 26655.5, "taker_buy_quote": 3401.97158}, {"ts": 1769514120000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1278, "volume": 38656.5, "quote_volume": 4936.38875, "trades": 34, "taker_buy_volume": 34417.4, "taker_buy_quote": 4395.47959}, {"ts": 1769514180000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 127913.7, "quote_volume": 16368.81567, "trades": 58, "taker_buy_volume": 125024.5, "taker_buy_quote": 15999.37223}, {"ts": 1769514240000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 57390.2, "quote_volume": 7340.20658, "trades": 26, "taker_buy_volume": 18932.6, "taker_buy_quote": 2421.47954}, {"ts": 1769514300000, "open": 0.1278, "high": 0.128, "low": 0.1276, "close": 0.1276, "volume": 54935.9, "quote_volume": 7024.17934, "trades": 94, "taker_buy_volume": 12435.8, "taker_buy_quote": 1590.30719}, {"ts": 1769514360000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 53852.4, "quote_volume": 6872.17833, "trades": 50, "taker_buy_volume": 47134.2, "taker_buy_quote": 6014.93601}, {"ts": 1769514420000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 8880.9, "quote_volume": 1134.74932, "trades": 34, "taker_buy_volume": 2180.9, "taker_buy_quote": 278.62689}, {"ts": 1769514480000, "open": 0.1277, "high": 0.128, "low": 0.1277, "close": 0.128, "volume": 17609.5, "quote_volume": 2251.1394, "trades": 62, "taker_buy_volume": 11517.7, "taker_buy_quote": 1472.67804}, {"ts": 1769514540000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 74099.2, "quote_volume": 9488.45457, "trades": 59, "taker_buy_volume": 66040.7, "taker_buy_quote": 8457.07089}, {"ts": 1769514600000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 18088.2, "quote_volume": 2312.58682, "trades": 49, "taker_buy_volume": 11204.2, "taker_buy_quote": 1432.51557}, {"ts": 1769514660000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 3484.6, "quote_volume": 445.06243, "trades": 8, "taker_buy_volume": 790.1, "taker_buy_quote": 100.97478}, {"ts": 1769514720000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 37036.4, "quote_volume": 4729.54386, "trades": 40, "taker_buy_volume": 30298.5, "taker_buy_quote": 3869.11845}, {"ts": 1769514780000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 53288.6, "quote_volume": 6799.71766, "trades": 51, "taker_buy_volume": 4177.1, "taker_buy_quote": 532.58025}, {"ts": 1769514840000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 9371.2, "quote_volume": 1194.41869, "trades": 11, "taker_buy_volume": 4032.1, "taker_buy_quote": 514.09275}, {"ts": 1769514900000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 14912.9, "quote_volume": 1899.90346, "trades": 44, "taker_buy_volume": 3455.4, "taker_buy_quote": 440.21796}, {"ts": 1769514960000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 48093.6, "quote_volume": 6126.2223, "trades": 60, "taker_buy_volume": 36162.5, "taker_buy_quote": 4605.41667}, {"ts": 1769515020000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 4047.9, "quote_volume": 515.65929, "trades": 20, "taker_buy_volume": 480.9, "taker_buy_quote": 61.26666}, {"ts": 1769515080000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 5084.6, "quote_volume": 647.72447, "trades": 27, "taker_buy_volume": 3030.8, "taker_buy_quote": 386.12392}, {"ts": 1769515140000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 75328.2, "quote_volume": 9582.18932, "trades": 51, "taker_buy_volume": 11890.6, "taker_buy_quote": 1512.59858}, {"ts": 1769515200000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 74426.7, "quote_volume": 9468.25561, "trades": 71, "taker_buy_volume": 23662.3, "taker_buy_quote": 3011.82845}, {"ts": 1769515260000, "open": 0.1273, "high": 0.1273, "low": 0.1266, "close": 0.127, "volume": 159019.6, "quote_volume": 20165.76905, "trades": 140, "taker_buy_volume": 24048.4, "taker_buy_quote": 3049.95064}, {"ts": 1769515320000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 1592.8, "quote_volume": 202.25032, "trades": 15, "taker_buy_volume": 1240.0, "taker_buy_quote": 157.48}, {"ts": 1769515380000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 45276.6, "quote_volume": 5749.14759, "trades": 54, "taker_buy_volume": 1515.4, "taker_buy_quote": 192.44002}, {"ts": 1769515440000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 11247.3, "quote_volume": 1427.23903, "trades": 24, "taker_buy_volume": 8730.0, "taker_buy_quote": 1107.837}, {"ts": 1769515500000, "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1267, "volume": 12003.5, "quote_volume": 1520.41022, "trades": 74, "taker_buy_volume": 4226.7, "taker_buy_quote": 535.27105}, {"ts": 1769515560000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 5408.1, "quote_volume": 685.16174, "trades": 17, "taker_buy_volume": 4962.8, "taker_buy_quote": 628.78676}, {"ts": 1769515620000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 30776.7, "quote_volume": 3899.4157, "trades": 53, "taker_buy_volume": 13549.9, "taker_buy_quote": 1716.8319}, {"ts": 1769515680000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 22391.1, "quote_volume": 2834.89878, "trades": 25, "taker_buy_volume": 1855.2, "taker_buy_quote": 235.05384}, {"ts": 1769515740000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 9304.3, "quote_volume": 1178.90686, "trades": 41, "taker_buy_volume": 5084.3, "taker_buy_quote": 644.23286}, {"ts": 1769515800000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 4530.4, "quote_volume": 573.97372, "trades": 32, "taker_buy_volume": 1649.6, "taker_buy_quote": 209.01236}, {"ts": 1769515860000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 16536.9, "quote_volume": 2095.23387, "trades": 40, "taker_buy_volume": 4004.6, "taker_buy_quote": 507.43486}, {"ts": 1769515920000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 2759.3, "quote_volume": 349.60331, "trades": 13, "taker_buy_volume": 1785.6, "taker_buy_quote": 226.23552}, {"ts": 1769515980000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 7620.8, "quote_volume": 965.24815, "trades": 28, "taker_buy_volume": 1576.7, "taker_buy_quote": 199.76789}, {"ts": 1769516040000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 28749.2, "quote_volume": 3642.5038, "trades": 36, "taker_buy_volume": 7043.8, "taker_buy_quote": 892.44946}, {"ts": 1769516100000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 14400.3, "quote_volume": 1824.00043, "trades": 29, "taker_buy_volume": 2038.9, "taker_buy_quote": 258.32863}, {"ts": 1769516160000, "open": 0.1266, "high": 0.1268, "low": 0.1265, "close": 0.1267, "volume": 106205.6, "quote_volume": 13450.31568, "trades": 63, "taker_buy_volume": 99669.9, "taker_buy_quote": 12623.3545}, {"ts": 1769516220000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 37443.3, "quote_volume": 4743.90294, "trades": 49, "taker_buy_volume": 11653.0, "taker_buy_quote": 1476.47711}, {"ts": 1769516280000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 21395.1, "quote_volume": 2712.24141, "trades": 66, "taker_buy_volume": 16795.1, "taker_buy_quote": 2129.50822}, {"ts": 1769516340000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 2195.4, "quote_volume": 278.11668, "trades": 12, "taker_buy_volume": 1790.4, "taker_buy_quote": 226.84368}, {"ts": 1769516400000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 22100.8, "quote_volume": 2798.89852, "trades": 46, "taker_buy_volume": 18415.9, "taker_buy_quote": 2332.39018}, {"ts": 1769516460000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 6948.8, "quote_volume": 881.56308, "trades": 49, "taker_buy_volume": 6751.7, "taker_buy_quote": 856.5708}, {"ts": 1769516520000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 18272.7, "quote_volume": 2320.34084, "trades": 42, "taker_buy_volume": 6995.4, "taker_buy_quote": 888.4158}, {"ts": 1769516580000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 12799.8, "quote_volume": 1624.32631, "trades": 35, "taker_buy_volume": 10576.6, "taker_buy_quote": 1342.21384}, {"ts": 1769516640000, "open": 0.1269, "high": 0.1272, "low": 0.1269, "close": 0.1272, "volume": 70911.3, "quote_volume": 9010.91373, "trades": 66, "taker_buy_volume": 47050.6, "taker_buy_quote": 5980.03743}, {"ts": 1769516700000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 65612.6, "quote_volume": 8350.27715, "trades": 42, "taker_buy_volume": 62530.2, "taker_buy_quote": 7958.19587}, {"ts": 1769516760000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 28311.2, "quote_volume": 3606.36592, "trades": 60, "taker_buy_volume": 4994.5, "taker_buy_quote": 636.04519}, {"ts": 1769516820000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 62162.5, "quote_volume": 7918.65566, "trades": 103, "taker_buy_volume": 35472.9, "taker_buy_quote": 4519.29059}, {"ts": 1769516880000, "open": 0.1275, "high": 0.128, "low": 0.1274, "close": 0.128, "volume": 100119.5, "quote_volume": 12780.46027, "trades": 93, "taker_buy_volume": 98669.6, "taker_buy_quote": 12595.57106}, {"ts": 1769516940000, "open": 0.128, "high": 0.1281, "low": 0.1277, "close": 0.128, "volume": 314088.2, "quote_volume": 40205.41733, "trades": 188, "taker_buy_volume": 216086.9, "taker_buy_quote": 27661.7364}, {"ts": 1769517000000, "open": 0.128, "high": 0.1283, "low": 0.1279, "close": 0.1283, "volume": 237053.1, "quote_volume": 30357.79574, "trades": 130, "taker_buy_volume": 159298.9, "taker_buy_quote": 20406.41587}, {"ts": 1769517060000, "open": 0.1283, "high": 0.1284, "low": 0.1281, "close": 0.1283, "volume": 76882.9, "quote_volume": 9860.00846, "trades": 103, "taker_buy_volume": 34352.9, "taker_buy_quote": 4405.01675}, {"ts": 1769517120000, "open": 0.1284, "high": 0.1287, "low": 0.1284, "close": 0.1286, "volume": 157360.0, "quote_volume": 20228.84659, "trades": 154, "taker_buy_volume": 41914.5, "taker_buy_quote": 5387.11228}, {"ts": 1769517180000, "open": 0.1287, "high": 0.1287, "low": 0.1282, "close": 0.1283, "volume": 91610.7, "quote_volume": 11771.82026, "trades": 107, "taker_buy_volume": 31948.2, "taker_buy_quote": 4105.0154}, {"ts": 1769517240000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 44918.5, "quote_volume": 5766.69359, "trades": 55, "taker_buy_volume": 33164.7, "taker_buy_quote": 4258.07942}, {"ts": 1769517300000, "open": 0.1282, "high": 0.1282, "low": 0.1277, "close": 0.128, "volume": 127933.5, "quote_volume": 16365.14044, "trades": 149, "taker_buy_volume": 74779.0, "taker_buy_quote": 9566.42945}, {"ts": 1769517360000, "open": 0.1279, "high": 0.1279, "low": 0.1272, "close": 0.1274, "volume": 905364.2, "quote_volume": 115409.81347, "trades": 365, "taker_buy_volume": 217861.3, "taker_buy_quote": 27757.04834}, {"ts": 1769517420000, "open": 0.1275, "high": 0.1276, "low": 0.1273, "close": 0.1273, "volume": 156793.3, "quote_volume": 20003.5439, "trades": 72, "taker_buy_volume": 126293.0, "taker_buy_quote": 16114.4439}, {"ts": 1769517480000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 71439.9, "quote_volume": 9098.15418, "trades": 73, "taker_buy_volume": 18820.1, "taker_buy_quote": 2396.43584}, {"ts": 1769517540000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 26985.5, "quote_volume": 3428.76885, "trades": 59, "taker_buy_volume": 4800.6, "taker_buy_quote": 610.15626}, {"ts": 1769517600000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 15737.6, "quote_volume": 1997.26183, "trades": 36, "taker_buy_volume": 1603.9, "taker_buy_quote": 203.6953}, {"ts": 1769517660000, "open": 0.1269, "high": 0.1271, "low": 0.1268, "close": 0.127, "volume": 19273.1, "quote_volume": 2446.24835, "trades": 66, "taker_buy_volume": 7292.7, "taker_buy_quote": 925.65059}, {"ts": 1769517720000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 108229.9, "quote_volume": 13726.49955, "trades": 129, "taker_buy_volume": 54254.9, "taker_buy_quote": 6881.90896}, {"ts": 1769517780000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 56614.4, "quote_volume": 7184.38405, "trades": 45, "taker_buy_volume": 24041.7, "taker_buy_quote": 3050.99202}, {"ts": 1769517840000, "open": 0.127, "high": 0.1275, "low": 0.127, "close": 0.1275, "volume": 61943.8, "quote_volume": 7890.39032, "trades": 173, "taker_buy_volume": 40639.5, "taker_buy_quote": 5175.19108}, {"ts": 1769517900000, "open": 0.1275, "high": 0.1275, "low": 0.1272, "close": 0.1272, "volume": 99985.9, "quote_volume": 12730.2467, "trades": 100, "taker_buy_volume": 48932.0, "taker_buy_quote": 6226.77678}, {"ts": 1769517960000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 3747.9, "quote_volume": 477.11467, "trades": 13, "taker_buy_volume": 3548.9, "taker_buy_quote": 451.78197}, {"ts": 1769518020000, "open": 0.1274, "high": 0.1275, "low": 0.1271, "close": 0.1275, "volume": 168657.5, "quote_volume": 21478.06593, "trades": 105, "taker_buy_volume": 43061.0, "taker_buy_quote": 5484.11576}, {"ts": 1769518080000, "open": 0.1275, "high": 0.1278, "low": 0.1275, "close": 0.1278, "volume": 54850.8, "quote_volume": 7008.25819, "trades": 76, "taker_buy_volume": 24878.8, "taker_buy_quote": 3178.26096}, {"ts": 1769518140000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 108852.5, "quote_volume": 13923.89616, "trades": 116, "taker_buy_volume": 43713.2, "taker_buy_quote": 5592.59582}, {"ts": 1769518200000, "open": 0.1279, "high": 0.1281, "low": 0.1276, "close": 0.1281, "volume": 146211.6, "quote_volume": 18699.47458, "trades": 135, "taker_buy_volume": 62218.9, "taker_buy_quote": 7962.3085}, {"ts": 1769518260000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 202601.3, "quote_volume": 25987.74431, "trades": 126, "taker_buy_volume": 142880.1, "taker_buy_quote": 18326.14177}, {"ts": 1769518320000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 146566.4, "quote_volume": 18831.49553, "trades": 159, "taker_buy_volume": 98298.7, "taker_buy_quote": 12629.51082}, {"ts": 1769518380000, "open": 0.1286, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 145946.8, "quote_volume": 18783.00014, "trades": 134, "taker_buy_volume": 48682.9, "taker_buy_quote": 6265.6668}, {"ts": 1769518440000, "open": 0.1287, "high": 0.1288, "low": 0.1285, "close": 0.1287, "volume": 189788.9, "quote_volume": 24411.48911, "trades": 128, "taker_buy_volume": 51013.0, "taker_buy_quote": 6562.26093}, {"ts": 1769518500000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 188769.2, "quote_volume": 24268.89504, "trades": 149, "taker_buy_volume": 109240.7, "taker_buy_quote": 14041.29461}, {"ts": 1769518560000, "open": 0.1285, "high": 0.1288, "low": 0.1285, "close": 0.1288, "volume": 155957.4, "quote_volume": 20074.17672, "trades": 113, "taker_buy_volume": 114971.2, "taker_buy_quote": 14795.15416}, {"ts": 1769518620000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 132652.8, "quote_volume": 17092.81025, "trades": 108, "taker_buy_volume": 114295.8, "taker_buy_quote": 14728.42865}, {"ts": 1769518680000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 52276.3, "quote_volume": 6734.0371, "trades": 60, "taker_buy_volume": 42959.3, "taker_buy_quote": 5534.0075}, {"ts": 1769518740000, "open": 0.1289, "high": 0.13, "low": 0.1288, "close": 0.1297, "volume": 3794632.1, "quote_volume": 491745.04356, "trades": 838, "taker_buy_volume": 3321598.5, "taker_buy_quote": 430443.95539}, {"ts": 1769518800000, "open": 0.1297, "high": 0.1299, "low": 0.1295, "close": 0.1298, "volume": 331056.3, "quote_volume": 42947.93824, "trades": 314, "taker_buy_volume": 159611.1, "taker_buy_quote": 20711.64294}, {"ts": 1769518860000, "open": 0.1298, "high": 0.1301, "low": 0.1296, "close": 0.1301, "volume": 620928.4, "quote_volume": 80638.6276, "trades": 305, "taker_buy_volume": 281828.6, "taker_buy_quote": 36608.35297}, {"ts": 1769518920000, "open": 0.1302, "high": 0.1302, "low": 0.1299, "close": 0.1301, "volume": 217759.9, "quote_volume": 28313.44975, "trades": 232, "taker_buy_volume": 129677.7, "taker_buy_quote": 16860.58876}, {"ts": 1769518980000, "open": 0.13, "high": 0.1314, "low": 0.1298, "close": 0.1312, "volume": 1874592.3, "quote_volume": 244484.2891, "trades": 1195, "taker_buy_volume": 1358463.5, "taker_buy_quote": 177195.96469}, {"ts": 1769519040000, "open": 0.1312, "high": 0.1313, "low": 0.1305, "close": 0.131, "volume": 1106606.9, "quote_volume": 144916.36754, "trades": 872, "taker_buy_volume": 552412.5, "taker_buy_quote": 72336.98725}, {"ts": 1769519100000, "open": 0.1311, "high": 0.1314, "low": 0.1306, "close": 0.1306, "volume": 623379.3, "quote_volume": 81677.24521, "trades": 498, "taker_buy_volume": 345320.0, "taker_buy_quote": 45257.41024}, {"ts": 1769519160000, "open": 0.1306, "high": 0.1312, "low": 0.1302, "close": 0.1311, "volume": 2718520.7, "quote_volume": 355610.31666, "trades": 1109, "taker_buy_volume": 1517332.9, "taker_buy_quote": 198348.86171}, {"ts": 1769519220000, "open": 0.1311, "high": 0.1315, "low": 0.1307, "close": 0.131, "volume": 987142.2, "quote_volume": 129457.84277, "trades": 675, "taker_buy_volume": 617812.4, "taker_buy_quote": 81029.97857}, {"ts": 1769519280000, "open": 0.1311, "high": 0.1327, "low": 0.131, "close": 0.1321, "volume": 1748073.7, "quote_volume": 230886.05919, "trades": 1146, "taker_buy_volume": 1211931.4, "taker_buy_quote": 160051.4066}, {"ts": 1769519340000, "open": 0.1322, "high": 0.1324, "low": 0.1313, "close": 0.1315, "volume": 1077255.8, "quote_volume": 142052.18534, "trades": 684, "taker_buy_volume": 509772.6, "taker_buy_quote": 67200.70452}, {"ts": 1769519400000, "open": 0.1315, "high": 0.132, "low": 0.1314, "close": 0.1319, "volume": 806728.5, "quote_volume": 106227.98713, "trades": 504, "taker_buy_volume": 632199.8, "taker_buy_quote": 83260.02873}, {"ts": 1769519460000, "open": 0.132, "high": 0.1324, "low": 0.1319, "close": 0.1324, "volume": 360672.7, "quote_volume": 47638.8332, "trades": 211, "taker_buy_volume": 160918.6, "taker_buy_quote": 21263.28375}, {"ts": 1769519520000, "open": 0.1324, "high": 0.1327, "low": 0.1317, "close": 0.1317, "volume": 532677.3, "quote_volume": 70463.17121, "trades": 372, "taker_buy_volume": 248863.7, "taker_buy_quote": 32970.29512}, {"ts": 1769519580000, "open": 0.1317, "high": 0.1318, "low": 0.1312, "close": 0.1317, "volume": 480963.0, "quote_volume": 63273.18807, "trades": 321, "taker_buy_volume": 318685.2, "taker_buy_quote": 41925.83425}, {"ts": 1769519640000, "open": 0.1317, "high": 0.1321, "low": 0.1317, "close": 0.1319, "volume": 268022.9, "quote_volume": 35359.34181, "trades": 256, "taker_buy_volume": 170888.3, "taker_buy_quote": 22545.54286}, {"ts": 1769519700000, "open": 0.1319, "high": 0.1319, "low": 0.1314, "close": 0.1317, "volume": 296142.9, "quote_volume": 38971.86258, "trades": 267, "taker_buy_volume": 128928.9, "taker_buy_quote": 16969.29555}, {"ts": 1769519760000, "open": 0.1317, "high": 0.1321, "low": 0.1315, "close": 0.1318, "volume": 480630.6, "quote_volume": 63327.67984, "trades": 295, "taker_buy_volume": 236669.1, "taker_buy_quote": 31181.28497}, {"ts": 1769519820000, "open": 0.1317, "high": 0.1318, "low": 0.1314, "close": 0.1315, "volume": 344710.5, "quote_volume": 45373.23277, "trades": 234, "taker_buy_volume": 168501.3, "taker_buy_quote": 22178.91073}, {"ts": 1769519880000, "open": 0.1316, "high": 0.1317, "low": 0.1315, "close": 0.1316, "volume": 209159.7, "quote_volume": 27528.63987, "trades": 108, "taker_buy_volume": 86349.5, "taker_buy_quote": 11368.48325}, {"ts": 1769519940000, "open": 0.1315, "high": 0.1318, "low": 0.1315, "close": 0.1316, "volume": 176873.7, "quote_volume": 23284.70859, "trades": 120, "taker_buy_volume": 120585.2, "taker_buy_quote": 15877.11722}, {"ts": 1769520000000, "open": 0.1316, "high": 0.1317, "low": 0.1308, "close": 0.1309, "volume": 637110.4, "quote_volume": 83728.12576, "trades": 397, "taker_buy_volume": 291002.0, "taker_buy_quote": 38257.29297}, {"ts": 1769520060000, "open": 0.1309, "high": 0.1312, "low": 0.1306, "close": 0.1311, "volume": 438870.3, "quote_volume": 57433.78958, "trades": 326, "taker_buy_volume": 182605.6, "taker_buy_quote": 23896.6987}, {"ts": 1769520120000, "open": 0.1311, "high": 0.1312, "low": 0.1306, "close": 0.1306, "volume": 239096.6, "quote_volume": 31326.28172, "trades": 171, "taker_buy_volume": 100453.4, "taker_buy_quote": 13175.06726}, {"ts": 1769520180000, "open": 0.1307, "high": 0.1309, "low": 0.1305, "close": 0.1306, "volume": 268247.1, "quote_volume": 35063.73587, "trades": 352, "taker_buy_volume": 206733.1, "taker_buy_quote": 27024.15923}, {"ts": 1769520240000, "open": 0.1307, "high": 0.1307, "low": 0.1294, "close": 0.13, "volume": 873348.2, "quote_volume": 113396.38288, "trades": 569, "taker_buy_volume": 293438.9, "taker_buy_quote": 38078.71455}, {"ts": 1769520300000, "open": 0.1301, "high": 0.1301, "low": 0.1293, "close": 0.1294, "volume": 226902.3, "quote_volume": 29419.87496, "trades": 278, "taker_buy_volume": 72696.1, "taker_buy_quote": 9423.81857}, {"ts": 1769520360000, "open": 0.1294, "high": 0.1295, "low": 0.1293, "close": 0.1294, "volume": 74810.4, "quote_volume": 9683.07275, "trades": 86, "taker_buy_volume": 18369.4, "taker_buy_quote": 2378.18927}, {"ts": 1769520420000, "open": 0.1294, "high": 0.1295, "low": 0.1293, "close": 0.1294, "volume": 173329.9, "quote_volume": 22436.49905, "trades": 125, "taker_buy_volume": 89768.3, "taker_buy_quote": 11621.06796}, {"ts": 1769520480000, "open": 0.1295, "high": 0.1295, "low": 0.1287, "close": 0.1289, "volume": 404145.3, "quote_volume": 52090.6261, "trades": 256, "taker_buy_volume": 106197.9, "taker_buy_quote": 13687.23276}, {"ts": 1769520540000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.129, "volume": 71581.7, "quote_volume": 9229.12527, "trades": 80, "taker_buy_volume": 47694.9, "taker_buy_quote": 6150.16097}, {"ts": 1769520600000, "open": 0.1291, "high": 0.1291, "low": 0.1288, "close": 0.129, "volume": 117478.4, "quote_volume": 15145.66163, "trades": 83, "taker_buy_volume": 69502.8, "taker_buy_quote": 8960.88627}, {"ts": 1769520660000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.1292, "volume": 46697.1, "quote_volume": 6028.71655, "trades": 80, "taker_buy_volume": 36261.4, "taker_buy_quote": 4681.39757}, {"ts": 1769520720000, "open": 0.1292, "high": 0.1292, "low": 0.1289, "close": 0.1289, "volume": 18416.3, "quote_volume": 2376.52894, "trades": 46, "taker_buy_volume": 769.4, "taker_buy_quote": 99.2789}, {"ts": 1769520780000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 14159.8, "quote_volume": 1825.34241, "trades": 33, "taker_buy_volume": 12003.8, "taker_buy_quote": 1547.43401}, {"ts": 1769520840000, "open": 0.129, "high": 0.1291, "low": 0.1288, "close": 0.129, "volume": 131797.3, "quote_volume": 16990.02376, "trades": 120, "taker_buy_volume": 35008.6, "taker_buy_quote": 4515.55684}, {"ts": 1769520900000, "open": 0.129, "high": 0.1292, "low": 0.1288, "close": 0.1292, "volume": 60368.0, "quote_volume": 7787.43435, "trades": 92, "taker_buy_volume": 42960.1, "taker_buy_quote": 5542.27652}, {"ts": 1769520960000, "open": 0.1292, "high": 0.1292, "low": 0.1289, "close": 0.129, "volume": 26805.7, "quote_volume": 3457.27546, "trades": 54, "taker_buy_volume": 13801.1, "taker_buy_quote": 1779.35713}, {"ts": 1769521020000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 54977.3, "quote_volume": 7088.28338, "trades": 66, "taker_buy_volume": 17729.1, "taker_buy_quote": 2286.6076}, {"ts": 1769521080000, "open": 0.1289, "high": 0.1289, "low": 0.1285, "close": 0.1286, "volume": 36043.2, "quote_volume": 4638.47426, "trades": 97, "taker_buy_volume": 16298.6, "taker_buy_quote": 2097.9728}, {"ts": 1769521140000, "open": 0.1286, "high": 0.1292, "low": 0.1286, "close": 0.1289, "volume": 647017.6, "quote_volume": 83456.12231, "trades": 401, "taker_buy_volume": 467874.4, "taker_buy_quote": 60338.13538}, {"ts": 1769521200000, "open": 0.129, "high": 0.129, "low": 0.1279, "close": 0.128, "volume": 832381.1, "quote_volume": 106741.97772, "trades": 461, "taker_buy_volume": 266208.7, "taker_buy_quote": 34117.47707}, {"ts": 1769521260000, "open": 0.128, "high": 0.128, "low": 0.1263, "close": 0.1263, "volume": 1592067.8, "quote_volume": 202513.53083, "trades": 984, "taker_buy_volume": 612069.1, "taker_buy_quote": 77810.00191}, {"ts": 1769521320000, "open": 0.1264, "high": 0.1266, "low": 0.1258, "close": 0.1263, "volume": 1451125.7, "quote_volume": 183195.40824, "trades": 732, "taker_buy_volume": 639305.9, "taker_buy_quote": 80704.78082}, {"ts": 1769521380000, "open": 0.1263, "high": 0.127, "low": 0.1252, "close": 0.1252, "volume": 1666027.5, "quote_volume": 210033.75999, "trades": 991, "taker_buy_volume": 768918.8, "taker_buy_quote": 97033.122}, {"ts": 1769521440000, "open": 0.1253, "high": 0.1262, "low": 0.1252, "close": 0.1261, "volume": 1895655.5, "quote_volume": 238361.51495, "trades": 1140, "taker_buy_volume": 1194534.3, "taker_buy_quote": 150166.9074}, {"ts": 1769521500000, "open": 0.1261, "high": 0.1262, "low": 0.1252, "close": 0.1255, "volume": 633393.7, "quote_volume": 79636.10181, "trades": 409, "taker_buy_volume": 279697.2, "taker_buy_quote": 35195.7178}, {"ts": 1769521560000, "open": 0.1256, "high": 0.1257, "low": 0.1254, "close": 0.1255, "volume": 155398.4, "quote_volume": 19518.72817, "trades": 175, "taker_buy_volume": 92461.4, "taker_buy_quote": 11614.08369}, {"ts": 1769521620000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1255, "volume": 147496.6, "quote_volume": 18500.07275, "trades": 101, "taker_buy_volume": 50771.3, "taker_buy_quote": 6370.59652}, {"ts": 1769521680000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 86526.0, "quote_volume": 10867.61329, "trades": 58, "taker_buy_volume": 30269.5, "taker_buy_quote": 3801.87167}, {"ts": 1769521740000, "open": 0.1255, "high": 0.1256, "low": 0.125, "close": 0.1251, "volume": 322679.2, "quote_volume": 40417.23224, "trades": 233, "taker_buy_volume": 107192.4, "taker_buy_quote": 13423.84818}, {"ts": 1769521800000, "open": 0.1252, "high": 0.1254, "low": 0.125, "close": 0.1254, "volume": 169637.0, "quote_volume": 21239.79004, "trades": 191, "taker_buy_volume": 80223.2, "taker_buy_quote": 10038.53636}, {"ts": 1769521860000, "open": 0.1255, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 237400.8, "quote_volume": 29810.00082, "trades": 182, "taker_buy_volume": 145998.5, "taker_buy_quote": 18334.05608}, {"ts": 1769521920000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 77404.3, "quote_volume": 9719.29619, "trades": 63, "taker_buy_volume": 28557.3, "taker_buy_quote": 3587.0174}, {"ts": 1769521980000, "open": 0.1255, "high": 0.126, "low": 0.1254, "close": 0.1258, "volume": 242044.7, "quote_volume": 30460.51093, "trades": 212, "taker_buy_volume": 190861.7, "taker_buy_quote": 24017.89874}, {"ts": 1769522040000, "open": 0.1257, "high": 0.1259, "low": 0.1256, "close": 0.1259, "volume": 36401.9, "quote_volume": 4576.44742, "trades": 67, "taker_buy_volume": 17045.5, "taker_buy_quote": 2144.32415}, {"ts": 1769522100000, "open": 0.1258, "high": 0.126, "low": 0.1256, "close": 0.1257, "volume": 178237.8, "quote_volume": 22421.86636, "trades": 162, "taker_buy_volume": 107771.6, "taker_buy_quote": 13556.96607}, {"ts": 1769522160000, "open": 0.1256, "high": 0.1256, "low": 0.1252, "close": 0.1254, "volume": 112142.6, "quote_volume": 14056.68702, "trades": 112, "taker_buy_volume": 40772.1, "taker_buy_quote": 5111.8749}, {"ts": 1769522220000, "open": 0.1254, "high": 0.1262, "low": 0.1254, "close": 0.1259, "volume": 1786588.2, "quote_volume": 224924.82329, "trades": 403, "taker_buy_volume": 1586206.8, "taker_buy_quote": 199671.50282}, {"ts": 1769522280000, "open": 0.1259, "high": 0.1259, "low": 0.1251, "close": 0.1253, "volume": 355545.7, "quote_volume": 44653.55975, "trades": 253, "taker_buy_volume": 130232.8, "taker_buy_quote": 16350.69122}, {"ts": 1769522340000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 41635.1, "quote_volume": 5216.90319, "trades": 78, "taker_buy_volume": 17146.2, "taker_buy_quote": 2149.05695}, {"ts": 1769522400000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1255, "volume": 136679.8, "quote_volume": 17150.45033, "trades": 168, "taker_buy_volume": 86606.3, "taker_buy_quote": 10868.11066}, {"ts": 1769522460000, "open": 0.1256, "high": 0.1258, "low": 0.1255, "close": 0.1257, "volume": 183697.2, "quote_volume": 23091.06602, "trades": 153, "taker_buy_volume": 116590.8, "taker_buy_quote": 14657.45287}, {"ts": 1769522520000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 22752.9, "quote_volume": 2858.81892, "trades": 28, "taker_buy_volume": 12546.8, "taker_buy_quote": 1576.93276}, {"ts": 1769522580000, "open": 0.1256, "high": 0.1259, "low": 0.1256, "close": 0.1259, "volume": 59567.7, "quote_volume": 7488.5867, "trades": 54, "taker_buy_volume": 59567.7, "taker_buy_quote": 7488.5867}, {"ts": 1769522640000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 127409.0, "quote_volume": 16043.03305, "trades": 120, "taker_buy_volume": 76157.5, "taker_buy_quote": 9590.97519}, {"ts": 1769522700000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 114853.5, "quote_volume": 14441.92504, "trades": 97, "taker_buy_volume": 64694.5, "taker_buy_quote": 8133.45528}, {"ts": 1769522760000, "open": 0.1257, "high": 0.1257, "low": 0.1254, "close": 0.1254, "volume": 22596.5, "quote_volume": 2837.55393, "trades": 62, "taker_buy_volume": 8984.1, "taker_buy_quote": 1128.65291}, {"ts": 1769522820000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 24099.7, "quote_volume": 3022.61357, "trades": 52, "taker_buy_volume": 6947.4, "taker_buy_quote": 871.71515}, {"ts": 1769522880000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 9491.6, "quote_volume": 1191.64613, "trades": 16, "taker_buy_volume": 4503.3, "taker_buy_quote": 565.61448}, {"ts": 1769522940000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 2229.5, "quote_volume": 280.24815, "trades": 2, "taker_buy_volume": 2229.5, "taker_buy_quote": 280.24815}, {"ts": 1769523000000, "open": 0.1256, "high": 0.1261, "low": 0.1256, "close": 0.1261, "volume": 53255.7, "quote_volume": 6712.63328, "trades": 83, "taker_buy_volume": 52632.4, "taker_buy_quote": 6634.0995}, {"ts": 1769523060000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 202802.7, "quote_volume": 25578.38631, "trades": 106, "taker_buy_volume": 75549.4, "taker_buy_quote": 9530.72317}, {"ts": 1769523120000, "open": 0.1261, "high": 0.1264, "low": 0.1261, "close": 0.1263, "volume": 139412.1, "quote_volume": 17594.47343, "trades": 175, "taker_buy_volume": 56749.5, "taker_buy_quote": 7163.41304}, {"ts": 1769523180000, "open": 0.1263, "high": 0.1268, "low": 0.1263, "close": 0.1266, "volume": 160534.6, "quote_volume": 20313.9952, "trades": 137, "taker_buy_volume": 99826.1, "taker_buy_quote": 12634.53292}, {"ts": 1769523240000, "open": 0.1266, "high": 0.1269, "low": 0.1265, "close": 0.1269, "volume": 245944.6, "quote_volume": 31188.77114, "trades": 186, "taker_buy_volume": 94738.5, "taker_buy_quote": 12014.45478}, {"ts": 1769523300000, "open": 0.1269, "high": 0.1274, "low": 0.1268, "close": 0.1272, "volume": 420188.7, "quote_volume": 53388.04429, "trades": 347, "taker_buy_volume": 249616.2, "taker_buy_quote": 31721.9999}, {"ts": 1769523360000, "open": 0.1272, "high": 0.1273, "low": 0.1269, "close": 0.1269, "volume": 163226.9, "quote_volume": 20746.57453, "trades": 264, "taker_buy_volume": 84821.7, "taker_buy_quote": 10781.05237}, {"ts": 1769523420000, "open": 0.127, "high": 0.1272, "low": 0.1268, "close": 0.1269, "volume": 382112.4, "quote_volume": 48546.03006, "trades": 350, "taker_buy_volume": 204712.6, "taker_buy_quote": 26006.24591}, {"ts": 1769523480000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 139853.2, "quote_volume": 17730.47114, "trades": 67, "taker_buy_volume": 27240.0, "taker_buy_quote": 3452.32549}, {"ts": 1769523540000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 84602.2, "quote_volume": 10711.23907, "trades": 68, "taker_buy_volume": 29231.6, "taker_buy_quote": 3701.12216}, {"ts": 1769523600000, "open": 0.1266, "high": 0.1266, "low": 0.1261, "close": 0.1262, "volume": 557572.6, "quote_volume": 70449.90396, "trades": 294, "taker_buy_volume": 99475.6, "taker_buy_quote": 12555.48611}, {"ts": 1769523660000, "open": 0.1262, "high": 0.1265, "low": 0.1262, "close": 0.1263, "volume": 25062.4, "quote_volume": 3167.48052, "trades": 79, "taker_buy_volume": 4904.3, "taker_buy_quote": 619.73232}, {"ts": 1769523720000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 33877.5, "quote_volume": 4284.92022, "trades": 52, "taker_buy_volume": 9689.5, "taker_buy_quote": 1225.31575}, {"ts": 1769523780000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 83186.7, "quote_volume": 10527.30521, "trades": 56, "taker_buy_volume": 61019.6, "taker_buy_quote": 7723.21175}, {"ts": 1769523840000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 46354.9, "quote_volume": 5871.51606, "trades": 74, "taker_buy_volume": 5570.5, "taker_buy_quote": 705.38655}, {"ts": 1769523900000, "open": 0.1264, "high": 0.1268, "low": 0.1264, "close": 0.1266, "volume": 130390.8, "quote_volume": 16518.29427, "trades": 135, "taker_buy_volume": 91372.1, "taker_buy_quote": 11574.39319}, {"ts": 1769523960000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 7416.8, "quote_volume": 938.75512, "trades": 38, "taker_buy_volume": 4973.3, "taker_buy_quote": 629.63584}, {"ts": 1769524020000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 74838.5, "quote_volume": 9480.40655, "trades": 73, "taker_buy_volume": 13938.2, "taker_buy_quote": 1764.80838}, {"ts": 1769524080000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 30993.1, "quote_volume": 3922.52697, "trades": 64, "taker_buy_volume": 21909.0, "taker_buy_quote": 2773.04194}, {"ts": 1769524140000, "open": 0.1264, "high": 0.1264, "low": 0.126, "close": 0.1261, "volume": 81226.4, "quote_volume": 10246.62268, "trades": 92, "taker_buy_volume": 17671.4, "taker_buy_quote": 2231.72287}, {"ts": 1769524200000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 98046.5, "quote_volume": 12352.67821, "trades": 136, "taker_buy_volume": 44298.8, "taker_buy_quote": 5580.56514}, {"ts": 1769524260000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 116498.9, "quote_volume": 14702.03039, "trades": 208, "taker_buy_volume": 31630.5, "taker_buy_quote": 3991.75202}, {"ts": 1769524320000, "open": 0.126, "high": 0.1263, "low": 0.1259, "close": 0.1263, "volume": 199210.6, "quote_volume": 25117.32774, "trades": 231, "taker_buy_volume": 73606.6, "taker_buy_quote": 9281.30577}, {"ts": 1769524380000, "open": 0.1263, "high": 0.1264, "low": 0.1256, "close": 0.1257, "volume": 708816.5, "quote_volume": 89232.84825, "trades": 428, "taker_buy_volume": 123759.7, "taker_buy_quote": 15584.71127}, {"ts": 1769524440000, "open": 0.1257, "high": 0.1258, "low": 0.1253, "close": 0.1255, "volume": 390855.5, "quote_volume": 49076.14056, "trades": 341, "taker_buy_volume": 292598.1, "taker_buy_quote": 36744.14003}, {"ts": 1769524500000, "open": 0.1256, "high": 0.1258, "low": 0.1253, "close": 0.1254, "volume": 143473.3, "quote_volume": 18008.62662, "trades": 186, "taker_buy_volume": 39964.5, "taker_buy_quote": 5019.06449}, {"ts": 1769524560000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.1251, "volume": 149956.6, "quote_volume": 18762.0476, "trades": 196, "taker_buy_volume": 73470.7, "taker_buy_quote": 9193.63358}, {"ts": 1769524620000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 121063.8, "quote_volume": 15146.50443, "trades": 128, "taker_buy_volume": 29874.4, "taker_buy_quote": 3737.49908}, {"ts": 1769524680000, "open": 0.1251, "high": 0.1252, "low": 0.1248, "close": 0.1248, "volume": 125388.8, "quote_volume": 15667.1992, "trades": 159, "taker_buy_volume": 64910.9, "taker_buy_quote": 8112.36429}, {"ts": 1769524740000, "open": 0.1248, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 477152.7, "quote_volume": 59525.14651, "trades": 367, "taker_buy_volume": 108764.0, "taker_buy_quote": 13571.29756}, {"ts": 1769524800000, "open": 0.1248, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 104036.2, "quote_volume": 13005.0717, "trades": 117, "taker_buy_volume": 67101.1, "taker_buy_quote": 8390.33158}, {"ts": 1769524860000, "open": 0.1251, "high": 0.1251, "low": 0.1248, "close": 0.1248, "volume": 89595.0, "quote_volume": 11192.38464, "trades": 163, "taker_buy_volume": 51763.8, "taker_buy_quote": 6466.73181}, {"ts": 1769524920000, "open": 0.1248, "high": 0.1254, "low": 0.1248, "close": 0.1253, "volume": 96769.7, "quote_volume": 12122.43952, "trades": 156, "taker_buy_volume": 15586.4, "taker_buy_quote": 1950.62224}, {"ts": 1769524980000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 22446.3, "quote_volume": 2810.01008, "trades": 73, "taker_buy_volume": 3706.4, "taker_buy_quote": 464.24761}, {"ts": 1769525040000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 97270.4, "quote_volume": 12163.71808, "trades": 114, "taker_buy_volume": 62730.1, "taker_buy_quote": 7843.9261}, {"ts": 1769525100000, "open": 0.1249, "high": 0.1253, "low": 0.1249, "close": 0.1253, "volume": 103771.2, "quote_volume": 12975.53854, "trades": 140, "taker_buy_volume": 33216.7, "taker_buy_quote": 4156.21991}, {"ts": 1769525160000, "open": 0.1253, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 112632.9, "quote_volume": 14105.59245, "trades": 96, "taker_buy_volume": 33854.1, "taker_buy_quote": 4238.60574}, {"ts": 1769525220000, "open": 0.1253, "high": 0.1253, "low": 0.1246, "close": 0.1247, "volume": 157503.6, "quote_volume": 19668.62694, "trades": 146, "taker_buy_volume": 22460.5, "taker_buy_quote": 2803.11304}, {"ts": 1769525280000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1249, "volume": 108239.6, "quote_volume": 13515.10167, "trades": 106, "taker_buy_volume": 51958.8, "taker_buy_quote": 6485.8554}, {"ts": 1769525340000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 116545.4, "quote_volume": 14549.13681, "trades": 100, "taker_buy_volume": 43138.3, "taker_buy_quote": 5386.23648}, {"ts": 1769525400000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 67657.4, "quote_volume": 8461.92234, "trades": 72, "taker_buy_volume": 14559.9, "taker_buy_quote": 1821.14346}, {"ts": 1769525460000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 190343.4, "quote_volume": 23767.86623, "trades": 152, "taker_buy_volume": 85279.8, "taker_buy_quote": 10650.21411}, {"ts": 1769525520000, "open": 0.1248, "high": 0.1252, "low": 0.1245, "close": 0.1248, "volume": 810787.6, "quote_volume": 101328.04321, "trades": 411, "taker_buy_volume": 490955.7, "taker_buy_quote": 61383.8746}, {"ts": 1769525580000, "open": 0.1248, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 183045.4, "quote_volume": 22883.71301, "trades": 138, "taker_buy_volume": 45459.1, "taker_buy_quote": 5680.04233}, {"ts": 1769525640000, "open": 0.1252, "high": 0.1265, "low": 0.1252, "close": 0.1258, "volume": 655509.0, "quote_volume": 82559.25874, "trades": 450, "taker_buy_volume": 331533.9, "taker_buy_quote": 41714.60051}, {"ts": 1769525700000, "open": 0.1258, "high": 0.1261, "low": 0.1257, "close": 0.1257, "volume": 229368.9, "quote_volume": 28867.0835, "trades": 275, "taker_buy_volume": 95331.3, "taker_buy_quote": 12001.43051}, {"ts": 1769525760000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 46396.4, "quote_volume": 5832.00571, "trades": 89, "taker_buy_volume": 26503.7, "taker_buy_quote": 3330.65097}, {"ts": 1769525820000, "open": 0.1256, "high": 0.126, "low": 0.1256, "close": 0.1259, "volume": 128190.4, "quote_volume": 16138.24357, "trades": 118, "taker_buy_volume": 112429.8, "taker_buy_quote": 14154.14491}, {"ts": 1769525880000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 51343.4, "quote_volume": 6461.8396, "trades": 41, "taker_buy_volume": 12136.6, "taker_buy_quote": 1528.06473}, {"ts": 1769525940000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 32554.3, "quote_volume": 4095.33095, "trades": 54, "taker_buy_volume": 9060.4, "taker_buy_quote": 1139.80893}, {"ts": 1769526000000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 59299.7, "quote_volume": 7451.78543, "trades": 67, "taker_buy_volume": 18690.1, "taker_buy_quote": 2347.50512}, {"ts": 1769526060000, "open": 0.1257, "high": 0.126, "low": 0.1257, "close": 0.1257, "volume": 95510.5, "quote_volume": 12014.63254, "trades": 158, "taker_buy_volume": 52384.6, "taker_buy_quote": 6589.67031}, {"ts": 1769526120000, "open": 0.1256, "high": 0.1265, "low": 0.1256, "close": 0.1265, "volume": 169068.4, "quote_volume": 21327.11357, "trades": 220, "taker_buy_volume": 151778.8, "taker_buy_quote": 19146.59945}, {"ts": 1769526180000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 69261.9, "quote_volume": 8760.12134, "trades": 112, "taker_buy_volume": 36286.0, "taker_buy_quote": 4589.15693}, {"ts": 1769526240000, "open": 0.1264, "high": 0.1265, "low": 0.126, "close": 0.1261, "volume": 119429.5, "quote_volume": 15077.33266, "trades": 154, "taker_buy_volume": 49789.5, "taker_buy_quote": 6286.32607}, {"ts": 1769526300000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 82211.6, "quote_volume": 10359.90804, "trades": 113, "taker_buy_volume": 46709.7, "taker_buy_quote": 5886.82607}, {"ts": 1769526360000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 87970.1, "quote_volume": 11086.19957, "trades": 106, "taker_buy_volume": 45833.0, "taker_buy_quote": 5776.9344}, {"ts": 1769526420000, "open": 0.1261, "high": 0.1261, "low": 0.1258, "close": 0.1259, "volume": 111971.3, "quote_volume": 14114.60842, "trades": 127, "taker_buy_volume": 54859.7, "taker_buy_quote": 6917.07964}, {"ts": 1769526480000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 97312.9, "quote_volume": 12262.04424, "trades": 46, "taker_buy_volume": 83101.2, "taker_buy_quote": 10471.37512}, {"ts": 1769526540000, "open": 0.1262, "high": 0.1262, "low": 0.1256, "close": 0.1259, "volume": 285300.7, "quote_volume": 35905.55592, "trades": 241, "taker_buy_volume": 67853.0, "taker_buy_quote": 8539.85181}, {"ts": 1769526600000, "open": 0.1258, "high": 0.1259, "low": 0.1256, "close": 0.1258, "volume": 135787.0, "quote_volume": 17089.53375, "trades": 91, "taker_buy_volume": 102029.3, "taker_buy_quote": 12842.02685}, {"ts": 1769526660000, "open": 0.1259, "high": 0.1263, "low": 0.1259, "close": 0.1259, "volume": 219807.6, "quote_volume": 27702.55103, "trades": 213, "taker_buy_volume": 164780.9, "taker_buy_quote": 20770.11374}, {"ts": 1769526720000, "open": 0.126, "high": 0.126, "low": 0.1255, "close": 0.1255, "volume": 205367.5, "quote_volume": 25792.22908, "trades": 129, "taker_buy_volume": 37153.2, "taker_buy_quote": 4665.85639}, {"ts": 1769526780000, "open": 0.1256, "high": 0.1259, "low": 0.1255, "close": 0.1259, "volume": 92937.6, "quote_volume": 11683.92214, "trades": 135, "taker_buy_volume": 52664.5, "taker_buy_quote": 6619.58453}, {"ts": 1769526840000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 61518.0, "quote_volume": 7742.34169, "trades": 87, "taker_buy_volume": 28900.3, "taker_buy_quote": 3637.79537}, {"ts": 1769526900000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 6146.3, "quote_volume": 773.15119, "trades": 35, "taker_buy_volume": 4367.5, "taker_buy_quote": 549.4315}, {"ts": 1769526960000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 41875.5, "quote_volume": 5264.28837, "trades": 70, "taker_buy_volume": 4764.1, "taker_buy_quote": 598.85947}, {"ts": 1769527020000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 120877.4, "quote_volume": 15193.99652, "trades": 169, "taker_buy_volume": 51470.6, "taker_buy_quote": 6469.86316}, {"ts": 1769527080000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 53384.6, "quote_volume": 6706.32856, "trades": 44, "taker_buy_volume": 19468.4, "taker_buy_quote": 2446.40324}, {"ts": 1769527140000, "open": 0.1258, "high": 0.126, "low": 0.1257, "close": 0.1259, "volume": 146355.3, "quote_volume": 18415.67513, "trades": 151, "taker_buy_volume": 71538.7, "taker_buy_quote": 8999.86598}, {"ts": 1769527200000, "open": 0.1259, "high": 0.1259, "low": 0.1256, "close": 0.1256, "volume": 120534.0, "quote_volume": 15157.84103, "trades": 67, "taker_buy_volume": 22809.0, "taker_buy_quote": 2870.5707}, {"ts": 1769527260000, "open": 0.1256, "high": 0.1256, "low": 0.1252, "close": 0.1253, "volume": 96855.5, "quote_volume": 12136.36331, "trades": 104, "taker_buy_volume": 15003.7, "taker_buy_quote": 1880.88821}, {"ts": 1769527320000, "open": 0.1252, "high": 0.1254, "low": 0.1251, "close": 0.1253, "volume": 112755.1, "quote_volume": 14120.06705, "trades": 118, "taker_buy_volume": 89215.5, "taker_buy_quote": 11171.02575}, {"ts": 1769527380000, "open": 0.1252, "high": 0.1255, "low": 0.1252, "close": 0.1255, "volume": 5190.7, "quote_volume": 650.41713, "trades": 38, "taker_buy_volume": 3368.2, "taker_buy_quote": 422.19948}, {"ts": 1769527440000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 33772.6, "quote_volume": 4235.40128, "trades": 186, "taker_buy_volume": 12052.5, "taker_buy_quote": 1511.71334}, {"ts": 1769527500000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 40788.8, "quote_volume": 5111.2782, "trades": 62, "taker_buy_volume": 5541.7, "taker_buy_quote": 694.37501}, {"ts": 1769527560000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 118780.4, "quote_volume": 14896.63973, "trades": 165, "taker_buy_volume": 56930.7, "taker_buy_quote": 7140.80326}, {"ts": 1769527620000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 98398.1, "quote_volume": 12336.99418, "trades": 66, "taker_buy_volume": 15008.1, "taker_buy_quote": 1882.01574}, {"ts": 1769527680000, "open": 0.1253, "high": 0.1253, "low": 0.1249, "close": 0.125, "volume": 54771.1, "quote_volume": 6850.61807, "trades": 60, "taker_buy_volume": 269.5, "taker_buy_quote": 33.73308}, {"ts": 1769527740000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 70814.8, "quote_volume": 8843.66924, "trades": 88, "taker_buy_volume": 19708.1, "taker_buy_quote": 2461.20435}, {"ts": 1769527800000, "open": 0.1249, "high": 0.125, "low": 0.1247, "close": 0.1247, "volume": 48445.2, "quote_volume": 6049.47176, "trades": 83, "taker_buy_volume": 23222.6, "taker_buy_quote": 2900.00537}, {"ts": 1769527860000, "open": 0.1248, "high": 0.1248, "low": 0.1244, "close": 0.1245, "volume": 43160.1, "quote_volume": 5377.76873, "trades": 109, "taker_buy_volume": 19704.3, "taker_buy_quote": 2455.41848}, {"ts": 1769527920000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 81344.5, "quote_volume": 10135.85899, "trades": 41, "taker_buy_volume": 70431.1, "taker_buy_quote": 8776.04935}, {"ts": 1769527980000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 14209.1, "quote_volume": 1773.28729, "trades": 56, "taker_buy_volume": 9462.3, "taker_buy_quote": 1180.89504}, {"ts": 1769528040000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 44738.1, "quote_volume": 5580.23854, "trades": 57, "taker_buy_volume": 14119.2, "taker_buy_quote": 1761.29752}, {"ts": 1769528100000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 54120.8, "quote_volume": 6751.85332, "trades": 33, "taker_buy_volume": 8092.8, "taker_buy_quote": 1009.98144}, {"ts": 1769528160000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 55215.1, "quote_volume": 6890.43666, "trades": 113, "taker_buy_volume": 23536.0, "taker_buy_quote": 2937.30525}, {"ts": 1769528220000, "open": 0.1248, "high": 0.1252, "low": 0.1248, "close": 0.1251, "volume": 157366.6, "quote_volume": 19681.30191, "trades": 180, "taker_buy_volume": 74886.8, "taker_buy_quote": 9367.13655}, {"ts": 1769528280000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 114641.7, "quote_volume": 14353.37213, "trades": 102, "taker_buy_volume": 70154.5, "taker_buy_quote": 8780.50082}, {"ts": 1769528340000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.1252, "volume": 100851.9, "quote_volume": 12619.21941, "trades": 154, "taker_buy_volume": 38518.0, "taker_buy_quote": 4820.87957}, {"ts": 1769528400000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 35617.9, "quote_volume": 4462.80142, "trades": 72, "taker_buy_volume": 24236.4, "taker_buy_quote": 3036.69947}, {"ts": 1769528460000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 55872.1, "quote_volume": 6992.9512, "trades": 74, "taker_buy_volume": 19476.3, "taker_buy_quote": 2436.50557}, {"ts": 1769528520000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 38598.4, "quote_volume": 4824.47901, "trades": 47, "taker_buy_volume": 6027.8, "taker_buy_quote": 753.475}, {"ts": 1769528580000, "open": 0.1249, "high": 0.125, "low": 0.1247, "close": 0.1248, "volume": 32764.9, "quote_volume": 4088.6958, "trades": 77, "taker_buy_volume": 7173.0, "taker_buy_quote": 895.30196}, {"ts": 1769528640000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 14989.0, "quote_volume": 1870.85677, "trades": 46, "taker_buy_volume": 8062.9, "taker_buy_quote": 1006.64609}, {"ts": 1769528700000, "open": 0.1248, "high": 0.1251, "low": 0.1248, "close": 0.125, "volume": 101071.9, "quote_volume": 12626.45275, "trades": 125, "taker_buy_volume": 22744.0, "taker_buy_quote": 2841.4911}, {"ts": 1769528760000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 48042.3, "quote_volume": 6010.46876, "trades": 73, "taker_buy_volume": 7750.8, "taker_buy_quote": 970.02922}, {"ts": 1769528820000, "open": 0.1251, "high": 0.1256, "low": 0.1251, "close": 0.1256, "volume": 101959.5, "quote_volume": 12797.69335, "trades": 153, "taker_buy_volume": 66321.9, "taker_buy_quote": 8322.82045}, {"ts": 1769528880000, "open": 0.1256, "high": 0.126, "low": 0.1256, "close": 0.1258, "volume": 272390.0, "quote_volume": 34257.80832, "trades": 186, "taker_buy_volume": 129784.4, "taker_buy_quote": 16324.04979}, {"ts": 1769528940000, "open": 0.1259, "high": 0.1263, "low": 0.1259, "close": 0.1262, "volume": 86386.1, "quote_volume": 10898.59711, "trades": 102, "taker_buy_volume": 81198.7, "taker_buy_quote": 10243.90996}, {"ts": 1769529000000, "open": 0.1261, "high": 0.1261, "low": 0.1257, "close": 0.1257, "volume": 175334.4, "quote_volume": 22072.35708, "trades": 150, "taker_buy_volume": 37026.1, "taker_buy_quote": 4667.38622}, {"ts": 1769529060000, "open": 0.1258, "high": 0.1261, "low": 0.1258, "close": 0.126, "volume": 72667.7, "quote_volume": 9150.91689, "trades": 82, "taker_buy_volume": 52685.9, "taker_buy_quote": 6635.05128}, {"ts": 1769529120000, "open": 0.1261, "high": 0.1264, "low": 0.1261, "close": 0.1263, "volume": 119912.9, "quote_volume": 15142.36266, "trades": 119, "taker_buy_volume": 66460.0, "taker_buy_quote": 8391.74196}, {"ts": 1769529180000, "open": 0.1264, "high": 0.1266, "low": 0.1263, "close": 0.1264, "volume": 215702.9, "quote_volume": 27268.64421, "trades": 180, "taker_buy_volume": 150337.7, "taker_buy_quote": 19008.49554}, {"ts": 1769529240000, "open": 0.1264, "high": 0.1266, "low": 0.1262, "close": 0.1265, "volume": 42854.9, "quote_volume": 5416.28437, "trades": 74, "taker_buy_volume": 10009.6, "taker_buy_quote": 1264.9463}, {"ts": 1769529300000, "open": 0.1265, "high": 0.1266, "low": 0.1263, "close": 0.1265, "volume": 105443.1, "quote_volume": 13332.08536, "trades": 103, "taker_buy_volume": 52258.9, "taker_buy_quote": 6607.92862}, {"ts": 1769529360000, "open": 0.1264, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 125422.3, "quote_volume": 15869.83836, "trades": 147, "taker_buy_volume": 87332.0, "taker_buy_quote": 11050.72863}, {"ts": 1769529420000, "open": 0.1267, "high": 0.1269, "low": 0.1265, "close": 0.1266, "volume": 145405.1, "quote_volume": 18425.89377, "trades": 188, "taker_buy_volume": 61973.6, "taker_buy_quote": 7856.41863}, {"ts": 1769529480000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 51982.0, "quote_volume": 6585.53851, "trades": 60, "taker_buy_volume": 39562.1, "taker_buy_quote": 5011.92278}, {"ts": 1769529540000, "open": 0.1268, "high": 0.1269, "low": 0.1266, "close": 0.1268, "volume": 73342.7, "quote_volume": 9299.40737, "trades": 96, "taker_buy_volume": 39411.1, "taker_buy_quote": 4997.85166}, {"ts": 1769529600000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 66010.0, "quote_volume": 8368.36807, "trades": 127, "taker_buy_volume": 26897.3, "taker_buy_quote": 3410.69478}, {"ts": 1769529660000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 87154.0, "quote_volume": 11044.65579, "trades": 152, "taker_buy_volume": 44376.2, "taker_buy_quote": 5622.73889}, {"ts": 1769529720000, "open": 0.1268, "high": 0.1269, "low": 0.1266, "close": 0.1266, "volume": 28958.5, "quote_volume": 3671.38544, "trades": 89, "taker_buy_volume": 12168.2, "taker_buy_quote": 1543.49823}, {"ts": 1769529780000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 105020.5, "quote_volume": 13295.35048, "trades": 84, "taker_buy_volume": 42052.9, "taker_buy_quote": 5324.14022}, {"ts": 1769529840000, "open": 0.1266, "high": 0.1271, "low": 0.1265, "close": 0.1267, "volume": 140195.5, "quote_volume": 17788.31669, "trades": 247, "taker_buy_volume": 94355.8, "taker_buy_quote": 11972.45118}, {"ts": 1769529900000, "open": 0.1268, "high": 0.1279, "low": 0.1268, "close": 0.1278, "volume": 873237.1, "quote_volume": 111300.94536, "trades": 578, "taker_buy_volume": 712980.0, "taker_buy_quote": 90893.84722}, {"ts": 1769529960000, "open": 0.1278, "high": 0.1286, "low": 0.1277, "close": 0.1281, "volume": 632244.9, "quote_volume": 80987.50133, "trades": 769, "taker_buy_volume": 207651.6, "taker_buy_quote": 26612.18237}, {"ts": 1769530020000, "open": 0.1281, "high": 0.1283, "low": 0.128, "close": 0.128, "volume": 144028.7, "quote_volume": 18459.03427, "trades": 257, "taker_buy_volume": 62444.9, "taker_buy_quote": 8003.83889}, {"ts": 1769530080000, "open": 0.1279, "high": 0.1283, "low": 0.1278, "close": 0.1281, "volume": 187036.4, "quote_volume": 23945.28232, "trades": 234, "taker_buy_volume": 96506.4, "taker_buy_quote": 12358.41065}, {"ts": 1769530140000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 52748.7, "quote_volume": 6761.5563, "trades": 117, "taker_buy_volume": 38607.6, "taker_buy_quote": 4949.08238}, {"ts": 1769530200000, "open": 0.1282, "high": 0.1285, "low": 0.128, "close": 0.128, "volume": 239865.4, "quote_volume": 30757.69244, "trades": 348, "taker_buy_volume": 99278.7, "taker_buy_quote": 12735.352}, {"ts": 1769530260000, "open": 0.1281, "high": 0.1284, "low": 0.1281, "close": 0.1283, "volume": 110601.9, "quote_volume": 14178.41836, "trades": 187, "taker_buy_volume": 72326.5, "taker_buy_quote": 9271.29421}, {"ts": 1769530320000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 127971.3, "quote_volume": 16417.79518, "trades": 175, "taker_buy_volume": 60445.1, "taker_buy_quote": 7753.5292}, {"ts": 1769530380000, "open": 0.1284, "high": 0.1287, "low": 0.1284, "close": 0.1285, "volume": 123182.4, "quote_volume": 15838.75244, "trades": 178, "taker_buy_volume": 78792.4, "taker_buy_quote": 10131.87242}, {"ts": 1769530440000, "open": 0.1286, "high": 0.1286, "low": 0.1281, "close": 0.1282, "volume": 99342.1, "quote_volume": 12757.90465, "trades": 179, "taker_buy_volume": 45820.4, "taker_buy_quote": 5885.90287}, {"ts": 1769530500000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 51882.8, "quote_volume": 6655.04864, "trades": 227, "taker_buy_volume": 30605.6, "taker_buy_quote": 3926.02686}, {"ts": 1769530560000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 81956.5, "quote_volume": 10528.17141, "trades": 152, "taker_buy_volume": 46388.3, "taker_buy_quote": 5958.91541}, {"ts": 1769530620000, "open": 0.1285, "high": 0.1285, "low": 0.1282, "close": 0.1283, "volume": 30242.5, "quote_volume": 3881.30319, "trades": 57, "taker_buy_volume": 1869.6, "taker_buy_quote": 239.69129}, {"ts": 1769530680000, "open": 0.1283, "high": 0.1283, "low": 0.128, "close": 0.1282, "volume": 99009.1, "quote_volume": 12688.17591, "trades": 146, "taker_buy_volume": 30638.8, "taker_buy_quote": 3925.99903}, {"ts": 1769530740000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 33895.9, "quote_volume": 4349.86487, "trades": 69, "taker_buy_volume": 19189.6, "taker_buy_quote": 2462.78483}, {"ts": 1769530800000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 9379.6, "quote_volume": 1205.16898, "trades": 35, "taker_buy_volume": 6380.9, "taker_buy_quote": 819.94565}, {"ts": 1769530860000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 44064.0, "quote_volume": 5656.02947, "trades": 95, "taker_buy_volume": 12126.6, "taker_buy_quote": 1556.21906}, {"ts": 1769530920000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 26711.9, "quote_volume": 3425.97943, "trades": 81, "taker_buy_volume": 9115.9, "taker_buy_quote": 1169.13869}, {"ts": 1769530980000, "open": 0.1283, "high": 0.1288, "low": 0.1283, "close": 0.1287, "volume": 97682.6, "quote_volume": 12569.53053, "trades": 157, "taker_buy_volume": 61114.6, "taker_buy_quote": 7864.05442}, {"ts": 1769531040000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 48636.5, "quote_volume": 6256.22103, "trades": 107, "taker_buy_volume": 24068.2, "taker_buy_quote": 3095.77784}, {"ts": 1769531100000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 47184.3, "quote_volume": 6068.01966, "trades": 58, "taker_buy_volume": 9376.3, "taker_buy_quote": 1205.91685}, {"ts": 1769531160000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 16437.7, "quote_volume": 2112.87658, "trades": 64, "taker_buy_volume": 9249.8, "taker_buy_quote": 1189.00201}, {"ts": 1769531220000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 115167.0, "quote_volume": 14816.65247, "trades": 125, "taker_buy_volume": 79057.2, "taker_buy_quote": 10171.42812}, {"ts": 1769531280000, "open": 0.1287, "high": 0.1287, "low": 0.1281, "close": 0.1282, "volume": 137822.5, "quote_volume": 17705.91225, "trades": 165, "taker_buy_volume": 5714.1, "taker_buy_quote": 734.25873}, {"ts": 1769531340000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 426665.6, "quote_volume": 54627.19532, "trades": 331, "taker_buy_volume": 107971.9, "taker_buy_quote": 13824.54353}, {"ts": 1769531400000, "open": 0.1281, "high": 0.1284, "low": 0.1281, "close": 0.1284, "volume": 92860.7, "quote_volume": 11905.75022, "trades": 105, "taker_buy_volume": 71026.0, "taker_buy_quote": 9104.81499}, {"ts": 1769531460000, "open": 0.1283, "high": 0.1292, "low": 0.1283, "close": 0.1292, "volume": 278057.5, "quote_volume": 35838.69492, "trades": 397, "taker_buy_volume": 209809.9, "taker_buy_quote": 27040.11818}, {"ts": 1769531520000, "open": 0.1291, "high": 0.1296, "low": 0.129, "close": 0.1292, "volume": 835978.5, "quote_volume": 108127.5054, "trades": 499, "taker_buy_volume": 637920.5, "taker_buy_quote": 82514.73424}, {"ts": 1769531580000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 68396.6, "quote_volume": 8832.8437, "trades": 109, "taker_buy_volume": 30079.6, "taker_buy_quote": 3885.4963}, {"ts": 1769531640000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.1292, "volume": 43513.2, "quote_volume": 5615.49363, "trades": 55, "taker_buy_volume": 23012.0, "taker_buy_quote": 2970.67124}, {"ts": 1769531700000, "open": 0.1292, "high": 0.1294, "low": 0.1291, "close": 0.1292, "volume": 126057.4, "quote_volume": 16282.55432, "trades": 144, "taker_buy_volume": 49112.7, "taker_buy_quote": 6346.61233}, {"ts": 1769531760000, "open": 0.1292, "high": 0.1295, "low": 0.1292, "close": 0.1295, "volume": 109955.5, "quote_volume": 14226.16797, "trades": 133, "taker_buy_volume": 51585.9, "taker_buy_quote": 6671.36875}, {"ts": 1769531820000, "open": 0.1296, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 113885.7, "quote_volume": 14766.05918, "trades": 128, "taker_buy_volume": 45780.9, "taker_buy_quote": 5935.22862}, {"ts": 1769531880000, "open": 0.1298, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 173804.8, "quote_volume": 22577.05231, "trades": 227, "taker_buy_volume": 68557.5, "taker_buy_quote": 8905.64409}, {"ts": 1769531940000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 59395.8, "quote_volume": 7712.23649, "trades": 121, "taker_buy_volume": 14236.0, "taker_buy_quote": 1848.92519}, {"ts": 1769532000000, "open": 0.1298, "high": 0.13, "low": 0.1297, "close": 0.13, "volume": 1619735.9, "quote_volume": 210556.18595, "trades": 179, "taker_buy_volume": 1602199.7, "taker_buy_quote": 208280.55045}, {"ts": 1769532060000, "open": 0.1299, "high": 0.13, "low": 0.1294, "close": 0.1296, "volume": 840061.6, "quote_volume": 109113.08816, "trades": 392, "taker_buy_volume": 510915.1, "taker_buy_quote": 66394.43253}, {"ts": 1769532120000, "open": 0.1297, "high": 0.1297, "low": 0.1294, "close": 0.1295, "volume": 78158.6, "quote_volume": 10121.96759, "trades": 123, "taker_buy_volume": 22168.7, "taker_buy_quote": 2870.86699}, {"ts": 1769532180000, "open": 0.1296, "high": 0.1303, "low": 0.1296, "close": 0.1302, "volume": 941282.6, "quote_volume": 122395.90342, "trades": 293, "taker_buy_volume": 885153.3, "taker_buy_quote": 115092.57968}, {"ts": 1769532240000, "open": 0.1302, "high": 0.1307, "low": 0.1301, "close": 0.1305, "volume": 157875.2, "quote_volume": 20592.34115, "trades": 294, "taker_buy_volume": 88948.0, "taker_buy_quote": 11602.19785}, {"ts": 1769532300000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1306, "volume": 315327.1, "quote_volume": 41181.51832, "trades": 239, "taker_buy_volume": 76423.6, "taker_buy_quote": 9979.02405}, {"ts": 1769532360000, "open": 0.1306, "high": 0.1309, "low": 0.1305, "close": 0.1308, "volume": 426238.1, "quote_volume": 55717.92173, "trades": 314, "taker_buy_volume": 282498.2, "taker_buy_quote": 36932.63262}, {"ts": 1769532420000, "open": 0.1308, "high": 0.1308, "low": 0.1305, "close": 0.1306, "volume": 98163.8, "quote_volume": 12822.13231, "trades": 101, "taker_buy_volume": 51129.4, "taker_buy_quote": 6677.54398}, {"ts": 1769532480000, "open": 0.1307, "high": 0.1308, "low": 0.1304, "close": 0.1304, "volume": 149022.4, "quote_volume": 19453.41011, "trades": 245, "taker_buy_volume": 63705.1, "taker_buy_quote": 8315.6801}, {"ts": 1769532540000, "open": 0.1305, "high": 0.1305, "low": 0.1299, "close": 0.1299, "volume": 215468.5, "quote_volume": 28040.83307, "trades": 211, "taker_buy_volume": 25390.9, "taker_buy_quote": 3302.2129}, {"ts": 1769532600000, "open": 0.13, "high": 0.13, "low": 0.1297, "close": 0.1298, "volume": 177904.2, "quote_volume": 23101.60937, "trades": 124, "taker_buy_volume": 102626.1, "taker_buy_quote": 13328.26167}, {"ts": 1769532660000, "open": 0.1299, "high": 0.1303, "low": 0.1298, "close": 0.1301, "volume": 237341.0, "quote_volume": 30882.64994, "trades": 217, "taker_buy_volume": 150325.5, "taker_buy_quote": 19566.63882}, {"ts": 1769532720000, "open": 0.13, "high": 0.1303, "low": 0.1299, "close": 0.13, "volume": 136933.0, "quote_volume": 17823.91898, "trades": 244, "taker_buy_volume": 43373.6, "taker_buy_quote": 5645.35078}, {"ts": 1769532780000, "open": 0.13, "high": 0.1302, "low": 0.1299, "close": 0.1301, "volume": 62807.9, "quote_volume": 8166.59802, "trades": 124, "taker_buy_volume": 8820.8, "taker_buy_quote": 1147.53212}, {"ts": 1769532840000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 45763.4, "quote_volume": 5949.19989, "trades": 78, "taker_buy_volume": 7405.5, "taker_buy_quote": 963.01332}, {"ts": 1769532900000, "open": 0.1301, "high": 0.1304, "low": 0.1301, "close": 0.1303, "volume": 96277.6, "quote_volume": 12537.2059, "trades": 188, "taker_buy_volume": 37884.3, "taker_buy_quote": 4934.00759}, {"ts": 1769532960000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 18530.5, "quote_volume": 2413.79244, "trades": 87, "taker_buy_volume": 4114.9, "taker_buy_quote": 535.94612}, {"ts": 1769533020000, "open": 0.1302, "high": 0.1303, "low": 0.13, "close": 0.13, "volume": 59218.7, "quote_volume": 7701.47682, "trades": 119, "taker_buy_volume": 31886.0, "taker_buy_quote": 4146.23043}, {"ts": 1769533080000, "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 21509.5, "quote_volume": 2799.55562, "trades": 83, "taker_buy_volume": 10440.0, "taker_buy_quote": 1358.822}, {"ts": 1769533140000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 8036.7, "quote_volume": 1046.29581, "trades": 23, "taker_buy_volume": 3217.8, "taker_buy_quote": 418.95756}, {"ts": 1769533200000, "open": 0.1302, "high": 0.1304, "low": 0.1301, "close": 0.1301, "volume": 258592.6, "quote_volume": 33694.71598, "trades": 134, "taker_buy_volume": 67635.1, "taker_buy_quote": 8812.14398}, {"ts": 1769533260000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 58622.5, "quote_volume": 7625.46486, "trades": 146, "taker_buy_volume": 21722.3, "taker_buy_quote": 2825.52409}, {"ts": 1769533320000, "open": 0.13, "high": 0.1303, "low": 0.1299, "close": 0.1302, "volume": 97368.6, "quote_volume": 12654.84958, "trades": 170, "taker_buy_volume": 24287.0, "taker_buy_quote": 3158.95153}, {"ts": 1769533380000, "open": 0.1301, "high": 0.1304, "low": 0.1301, "close": 0.1301, "volume": 39511.7, "quote_volume": 5146.50191, "trades": 120, "taker_buy_volume": 16713.3, "taker_buy_quote": 2176.69431}, {"ts": 1769533440000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 34375.5, "quote_volume": 4471.43334, "trades": 116, "taker_buy_volume": 19453.7, "taker_buy_quote": 2530.41564}, {"ts": 1769533500000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 68981.8, "quote_volume": 8968.38532, "trades": 108, "taker_buy_volume": 29475.3, "taker_buy_quote": 3831.81766}, {"ts": 1769533560000, "open": 0.13, "high": 0.1302, "low": 0.1299, "close": 0.1302, "volume": 67996.5, "quote_volume": 8837.78935, "trades": 116, "taker_buy_volume": 26547.2, "taker_buy_quote": 3451.70398}, {"ts": 1769533620000, "open": 0.1301, "high": 0.1301, "low": 0.1298, "close": 0.1299, "volume": 55365.8, "quote_volume": 7190.65353, "trades": 117, "taker_buy_volume": 13753.2, "taker_buy_quote": 1785.84991}, {"ts": 1769533680000, "open": 0.1299, "high": 0.13, "low": 0.1298, "close": 0.13, "volume": 64910.0, "quote_volume": 8433.58453, "trades": 89, "taker_buy_volume": 30722.5, "taker_buy_quote": 3991.83339}, {"ts": 1769533740000, "open": 0.1299, "high": 0.1301, "low": 0.1295, "close": 0.1295, "volume": 131935.9, "quote_volume": 17123.63992, "trades": 222, "taker_buy_volume": 37563.6, "taker_buy_quote": 4879.8873}, {"ts": 1769533800000, "open": 0.1294, "high": 0.1296, "low": 0.1294, "close": 0.1296, "volume": 163954.0, "quote_volume": 21230.97467, "trades": 144, "taker_buy_volume": 123277.9, "taker_buy_quote": 15964.68009}, {"ts": 1769533860000, "open": 0.1296, "high": 0.1296, "low": 0.1292, "close": 0.1292, "volume": 136229.4, "quote_volume": 17622.56075, "trades": 202, "taker_buy_volume": 22725.3, "taker_buy_quote": 2939.62846}, {"ts": 1769533920000, "open": 0.1292, "high": 0.1293, "low": 0.1289, "close": 0.1291, "volume": 103859.8, "quote_volume": 13411.0735, "trades": 193, "taker_buy_volume": 44469.5, "taker_buy_quote": 5741.93371}, {"ts": 1769533980000, "open": 0.1292, "high": 0.1293, "low": 0.1288, "close": 0.1289, "volume": 141694.8, "quote_volume": 18283.32847, "trades": 189, "taker_buy_volume": 44156.6, "taker_buy_quote": 5703.26934}, {"ts": 1769534040000, "open": 0.1288, "high": 0.1288, "low": 0.1283, "close": 0.1285, "volume": 94054.0, "quote_volume": 12088.71472, "trades": 224, "taker_buy_volume": 20323.3, "taker_buy_quote": 2612.30446}, {"ts": 1769534100000, "open": 0.1286, "high": 0.1287, "low": 0.1281, "close": 0.1285, "volume": 181315.8, "quote_volume": 23285.0418, "trades": 339, "taker_buy_volume": 65660.0, "taker_buy_quote": 8435.00264}, {"ts": 1769534160000, "open": 0.1285, "high": 0.1285, "low": 0.128, "close": 0.128, "volume": 114086.0, "quote_volume": 14614.33484, "trades": 229, "taker_buy_volume": 48010.2, "taker_buy_quote": 6149.84377}, {"ts": 1769534220000, "open": 0.128, "high": 0.1282, "low": 0.1278, "close": 0.1279, "volume": 279446.8, "quote_volume": 35728.25286, "trades": 236, "taker_buy_volume": 213451.1, "taker_buy_quote": 27288.73999}, {"ts": 1769534280000, "open": 0.1278, "high": 0.1278, "low": 0.1272, "close": 0.1272, "volume": 140936.6, "quote_volume": 17965.31881, "trades": 271, "taker_buy_volume": 48105.5, "taker_buy_quote": 6131.72992}, {"ts": 1769534340000, "open": 0.1272, "high": 0.1275, "low": 0.1271, "close": 0.1273, "volume": 62399.0, "quote_volume": 7943.05609, "trades": 146, "taker_buy_volume": 35449.8, "taker_buy_quote": 4512.50439}, {"ts": 1769534400000, "open": 0.1273, "high": 0.1276, "low": 0.1273, "close": 0.1273, "volume": 187020.2, "quote_volume": 23827.59545, "trades": 153, "taker_buy_volume": 110825.0, "taker_buy_quote": 14121.89966}, {"ts": 1769534460000, "open": 0.1272, "high": 0.1273, "low": 0.1268, "close": 0.1273, "volume": 104916.6, "quote_volume": 13333.78521, "trades": 200, "taker_buy_volume": 44159.7, "taker_buy_quote": 5612.00131}, {"ts": 1769534520000, "open": 0.1273, "high": 0.1274, "low": 0.127, "close": 0.1274, "volume": 42460.8, "quote_volume": 5399.71393, "trades": 157, "taker_buy_volume": 11989.7, "taker_buy_quote": 1524.62994}, {"ts": 1769534580000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 38838.9, "quote_volume": 4939.68113, "trades": 134, "taker_buy_volume": 15351.1, "taker_buy_quote": 1952.40436}, {"ts": 1769534640000, "open": 0.1272, "high": 0.1276, "low": 0.1272, "close": 0.1275, "volume": 85868.5, "quote_volume": 10945.19381, "trades": 128, "taker_buy_volume": 70208.7, "taker_buy_quote": 8948.73176}, {"ts": 1769534700000, "open": 0.1275, "high": 0.1282, "low": 0.1275, "close": 0.1281, "volume": 126474.4, "quote_volume": 16157.664, "trades": 231, "taker_buy_volume": 71190.4, "taker_buy_quote": 9097.66647}, {"ts": 1769534760000, "open": 0.1281, "high": 0.1283, "low": 0.128, "close": 0.1283, "volume": 160279.1, "quote_volume": 20540.54036, "trades": 197, "taker_buy_volume": 98390.0, "taker_buy_quote": 12609.71897}, {"ts": 1769534820000, "open": 0.1283, "high": 0.1285, "low": 0.1281, "close": 0.1285, "volume": 98029.4, "quote_volume": 12584.43375, "trades": 275, "taker_buy_volume": 48165.0, "taker_buy_quote": 6185.51593}, {"ts": 1769534880000, "open": 0.1284, "high": 0.1284, "low": 0.1281, "close": 0.1282, "volume": 41825.1, "quote_volume": 5363.39296, "trades": 104, "taker_buy_volume": 14245.5, "taker_buy_quote": 1826.2731}, {"ts": 1769534940000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 8216.9, "quote_volume": 1053.81662, "trades": 10, "taker_buy_volume": 4100.4, "taker_buy_quote": 526.08132}, {"ts": 1769535000000, "open": 0.1282, "high": 0.1284, "low": 0.1279, "close": 0.1279, "volume": 103549.9, "quote_volume": 13277.5721, "trades": 194, "taker_buy_volume": 35286.6, "taker_buy_quote": 4526.63825}, {"ts": 1769535060000, "open": 0.128, "high": 0.1288, "low": 0.128, "close": 0.1287, "volume": 125276.2, "quote_volume": 16112.87554, "trades": 240, "taker_buy_volume": 91965.4, "taker_buy_quote": 11827.9653}, {"ts": 1769535120000, "open": 0.1288, "high": 0.1289, "low": 0.1285, "close": 0.1286, "volume": 174490.9, "quote_volume": 22451.4006, "trades": 184, "taker_buy_volume": 117201.5, "taker_buy_quote": 15081.89909}, {"ts": 1769535180000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 138322.8, "quote_volume": 17777.70002, "trades": 178, "taker_buy_volume": 62733.1, "taker_buy_quote": 8064.02413}, {"ts": 1769535240000, "open": 0.1285, "high": 0.1286, "low": 0.1279, "close": 0.128, "volume": 431958.0, "quote_volume": 55371.94155, "trades": 298, "taker_buy_volume": 97305.5, "taker_buy_quote": 12484.4896}, {"ts": 1769535300000, "open": 0.128, "high": 0.1285, "low": 0.128, "close": 0.1283, "volume": 45466.3, "quote_volume": 5828.33058, "trades": 96, "taker_buy_volume": 26595.0, "taker_buy_quote": 3407.65818}, {"ts": 1769535360000, "open": 0.1282, "high": 0.1283, "low": 0.128, "close": 0.1281, "volume": 17956.9, "quote_volume": 2300.8872, "trades": 71, "taker_buy_volume": 4794.1, "taker_buy_quote": 614.25837}, {"ts": 1769535420000, "open": 0.128, "high": 0.128, "low": 0.1275, "close": 0.1275, "volume": 262263.2, "quote_volume": 33497.78473, "trades": 396, "taker_buy_volume": 59513.0, "taker_buy_quote": 7602.47234}, {"ts": 1769535480000, "open": 0.1275, "high": 0.1281, "low": 0.1275, "close": 0.128, "volume": 155154.0, "quote_volume": 19833.89098, "trades": 279, "taker_buy_volume": 90699.0, "taker_buy_quote": 11599.57851}, {"ts": 1769535540000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 19193.4, "quote_volume": 2453.76739, "trades": 46, "taker_buy_volume": 1496.4, "taker_buy_quote": 191.5392}, {"ts": 1769535600000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 48619.8, "quote_volume": 6213.2398, "trades": 106, "taker_buy_volume": 36614.3, "taker_buy_quote": 4679.41102}, {"ts": 1769535660000, "open": 0.1276, "high": 0.1276, "low": 0.1273, "close": 0.1274, "volume": 105086.4, "quote_volume": 13393.19441, "trades": 199, "taker_buy_volume": 32605.2, "taker_buy_quote": 4154.15926}, {"ts": 1769535720000, "open": 0.1273, "high": 0.1273, "low": 0.1269, "close": 0.127, "volume": 136984.8, "quote_volume": 17409.81339, "trades": 178, "taker_buy_volume": 47238.9, "taker_buy_quote": 6002.52497}, {"ts": 1769535780000, "open": 0.127, "high": 0.1271, "low": 0.1268, "close": 0.1269, "volume": 111272.9, "quote_volume": 14126.54963, "trades": 164, "taker_buy_volume": 47273.0, "taker_buy_quote": 6002.1153}, {"ts": 1769535840000, "open": 0.1268, "high": 0.127, "low": 0.1267, "close": 0.127, "volume": 66626.2, "quote_volume": 8454.33572, "trades": 181, "taker_buy_volume": 52029.9, "taker_buy_quote": 6602.32139}, {"ts": 1769535900000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 81057.4, "quote_volume": 10274.09883, "trades": 193, "taker_buy_volume": 18311.1, "taker_buy_quote": 2321.06804}, {"ts": 1769535960000, "open": 0.1268, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 45646.3, "quote_volume": 5784.72877, "trades": 123, "taker_buy_volume": 23963.1, "taker_buy_quote": 3036.88853}, {"ts": 1769536020000, "open": 0.1267, "high": 0.1269, "low": 0.1266, "close": 0.1268, "volume": 23683.5, "quote_volume": 3002.00889, "trades": 102, "taker_buy_volume": 10964.6, "taker_buy_quote": 1389.85278}, {"ts": 1769536080000, "open": 0.1269, "high": 0.127, "low": 0.1267, "close": 0.1268, "volume": 23631.2, "quote_volume": 2998.00291, "trades": 88, "taker_buy_volume": 9176.2, "taker_buy_quote": 1164.62709}, {"ts": 1769536140000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 22026.2, "quote_volume": 2792.97732, "trades": 83, "taker_buy_volume": 7507.0, "taker_buy_quote": 951.94276}, {"ts": 1769536200000, "open": 0.1268, "high": 0.1271, "low": 0.1267, "close": 0.1271, "volume": 121379.9, "quote_volume": 15413.61694, "trades": 203, "taker_buy_volume": 105760.9, "taker_buy_quote": 13433.46698}, {"ts": 1769536260000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 65664.5, "quote_volume": 8352.5244, "trades": 121, "taker_buy_volume": 34262.0, "taker_buy_quote": 4358.18138}, {"ts": 1769536320000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 29239.3, "quote_volume": 3718.74113, "trades": 87, "taker_buy_volume": 19900.7, "taker_buy_quote": 2531.19496}, {"ts": 1769536380000, "open": 0.1271, "high": 0.1274, "low": 0.127, "close": 0.1273, "volume": 69034.1, "quote_volume": 8781.72298, "trades": 129, "taker_buy_volume": 32325.5, "taker_buy_quote": 4111.01288}, {"ts": 1769536440000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 40575.7, "quote_volume": 5159.32271, "trades": 62, "taker_buy_volume": 5208.5, "taker_buy_quote": 662.31155}, {"ts": 1769536500000, "open": 0.1269, "high": 0.1273, "low": 0.1269, "close": 0.1273, "volume": 27609.9, "quote_volume": 3512.20945, "trades": 81, "taker_buy_volume": 18928.7, "taker_buy_quote": 2408.16405}, {"ts": 1769536560000, "open": 0.1273, "high": 0.1276, "low": 0.1273, "close": 0.1276, "volume": 84361.1, "quote_volume": 10750.21674, "trades": 134, "taker_buy_volume": 77220.7, "taker_buy_quote": 9841.01403}, {"ts": 1769536620000, "open": 0.1275, "high": 0.1276, "low": 0.1273, "close": 0.1276, "volume": 27157.7, "quote_volume": 3462.27617, "trades": 75, "taker_buy_volume": 7598.5, "taker_buy_quote": 968.69622}, {"ts": 1769536680000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 118356.7, "quote_volume": 15090.48317, "trades": 85, "taker_buy_volume": 32346.3, "taker_buy_quote": 4124.165}, {"ts": 1769536740000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 43148.3, "quote_volume": 5505.71134, "trades": 19, "taker_buy_volume": 43030.9, "taker_buy_quote": 5490.74284}, {"ts": 1769536800000, "open": 0.1276, "high": 0.1276, "low": 0.1273, "close": 0.1273, "volume": 61768.9, "quote_volume": 7869.59381, "trades": 107, "taker_buy_volume": 8271.1, "taker_buy_quote": 1053.07618}, {"ts": 1769536860000, "open": 0.1273, "high": 0.1277, "low": 0.1273, "close": 0.1275, "volume": 56155.1, "quote_volume": 7161.78197, "trades": 118, "taker_buy_volume": 9823.9, "taker_buy_quote": 1252.51489}, {"ts": 1769536920000, "open": 0.1274, "high": 0.1281, "low": 0.1274, "close": 0.128, "volume": 188200.4, "quote_volume": 24060.52378, "trades": 238, "taker_buy_volume": 132786.0, "taker_buy_quote": 16975.96111}, {"ts": 1769536980000, "open": 0.128, "high": 0.1288, "low": 0.128, "close": 0.1285, "volume": 131633.7, "quote_volume": 16913.5791, "trades": 196, "taker_buy_volume": 96859.8, "taker_buy_quote": 12440.34386}, {"ts": 1769537040000, "open": 0.1285, "high": 0.1288, "low": 0.1285, "close": 0.1286, "volume": 55301.8, "quote_volume": 7112.5115, "trades": 94, "taker_buy_volume": 22652.9, "taker_buy_quote": 2913.57406}, {"ts": 1769537100000, "open": 0.1286, "high": 0.1286, "low": 0.1283, "close": 0.1283, "volume": 130507.8, "quote_volume": 16753.8897, "trades": 91, "taker_buy_volume": 61341.3, "taker_buy_quote": 7873.70533}, {"ts": 1769537160000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 21580.3, "quote_volume": 2769.10107, "trades": 83, "taker_buy_volume": 7174.8, "taker_buy_quote": 920.6525}, {"ts": 1769537220000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 34196.1, "quote_volume": 4383.96059, "trades": 87, "taker_buy_volume": 13795.1, "taker_buy_quote": 1768.55239}, {"ts": 1769537280000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 7601.4, "quote_volume": 974.1155, "trades": 33, "taker_buy_volume": 1712.8, "taker_buy_quote": 219.58942}, {"ts": 1769537340000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 20715.2, "quote_volume": 2656.02357, "trades": 37, "taker_buy_volume": 10906.1, "taker_buy_quote": 1398.47836}, {"ts": 1769537400000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 19407.7, "quote_volume": 2488.34964, "trades": 39, "taker_buy_volume": 15257.0, "taker_buy_quote": 1956.03544}, {"ts": 1769537460000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 11158.4, "quote_volume": 1429.00825, "trades": 60, "taker_buy_volume": 3602.0, "taker_buy_quote": 461.26454}, {"ts": 1769537520000, "open": 0.1279, "high": 0.1284, "low": 0.1279, "close": 0.1283, "volume": 64457.4, "quote_volume": 8248.53095, "trades": 54, "taker_buy_volume": 22659.1, "taker_buy_quote": 2902.3697}, {"ts": 1769537580000, "open": 0.1284, "high": 0.1284, "low": 0.128, "close": 0.128, "volume": 64384.2, "quote_volume": 8262.6886, "trades": 84, "taker_buy_volume": 50052.0, "taker_buy_quote": 6426.02409}, {"ts": 1769537640000, "open": 0.128, "high": 0.1282, "low": 0.1279, "close": 0.1282, "volume": 66907.6, "quote_volume": 8559.78453, "trades": 58, "taker_buy_volume": 24061.9, "taker_buy_quote": 3079.57905}, {"ts": 1769537700000, "open": 0.1282, "high": 0.1287, "low": 0.1282, "close": 0.1286, "volume": 102772.4, "quote_volume": 13202.74042, "trades": 142, "taker_buy_volume": 69465.7, "taker_buy_quote": 8922.2641}, {"ts": 1769537760000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 26137.1, "quote_volume": 3360.02967, "trades": 64, "taker_buy_volume": 11352.6, "taker_buy_quote": 1459.83089}, {"ts": 1769537820000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 11269.2, "quote_volume": 1445.42702, "trades": 53, "taker_buy_volume": 4113.7, "taker_buy_quote": 527.64379}, {"ts": 1769537880000, "open": 0.1282, "high": 0.1285, "low": 0.1282, "close": 0.1285, "volume": 60355.0, "quote_volume": 7751.40872, "trades": 107, "taker_buy_volume": 52920.2, "taker_buy_quote": 6797.18495}, {"ts": 1769537940000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 14546.2, "quote_volume": 1868.47197, "trades": 36, "taker_buy_volume": 1213.4, "taker_buy_quote": 155.9219}, {"ts": 1769538000000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 21236.4, "quote_volume": 2722.89359, "trades": 57, "taker_buy_volume": 7064.4, "taker_buy_quote": 905.79407}, {"ts": 1769538060000, "open": 0.1283, "high": 0.1283, "low": 0.1277, "close": 0.1278, "volume": 84025.8, "quote_volume": 10743.82182, "trades": 95, "taker_buy_volume": 15951.6, "taker_buy_quote": 2037.63937}, {"ts": 1769538120000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 75458.4, "quote_volume": 9649.67503, "trades": 101, "taker_buy_volume": 15840.5, "taker_buy_quote": 2024.9217}, {"ts": 1769538180000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 13187.2, "quote_volume": 1686.64288, "trades": 28, "taker_buy_volume": 12354.2, "taker_buy_quote": 1580.10218}, {"ts": 1769538240000, "open": 0.1279, "high": 0.1285, "low": 0.1279, "close": 0.1282, "volume": 268260.6, "quote_volume": 34409.25794, "trades": 157, "taker_buy_volume": 135074.4, "taker_buy_quote": 17316.90672}, {"ts": 1769538300000, "open": 0.1283, "high": 0.1286, "low": 0.1283, "close": 0.1284, "volume": 150776.8, "quote_volume": 19374.32076, "trades": 116, "taker_buy_volume": 72037.8, "taker_buy_quote": 9255.27934}, {"ts": 1769538360000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 127026.2, "quote_volume": 16322.71724, "trades": 50, "taker_buy_volume": 9039.4, "taker_buy_quote": 1161.41344}, {"ts": 1769538420000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 4554.2, "quote_volume": 584.67996, "trades": 25, "taker_buy_volume": 397.1, "taker_buy_quote": 50.98764}, {"ts": 1769538480000, "open": 0.1283, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 23576.1, "quote_volume": 3025.17416, "trades": 38, "taker_buy_volume": 12974.8, "taker_buy_quote": 1664.91606}, {"ts": 1769538540000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 8800.3, "quote_volume": 1129.07849, "trades": 14, "taker_buy_volume": 6402.0, "taker_buy_quote": 821.3766}, {"ts": 1769538600000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 18210.7, "quote_volume": 2338.40248, "trades": 60, "taker_buy_volume": 9773.0, "taker_buy_quote": 1255.0018}, {"ts": 1769538660000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 82335.8, "quote_volume": 10585.08153, "trades": 191, "taker_buy_volume": 28427.5, "taker_buy_quote": 3656.06615}, {"ts": 1769538720000, "open": 0.1284, "high": 0.1284, "low": 0.1281, "close": 0.1282, "volume": 84851.6, "quote_volume": 10887.31323, "trades": 124, "taker_buy_volume": 29946.0, "taker_buy_quote": 3840.59216}, {"ts": 1769538780000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 16056.2, "quote_volume": 2058.19457, "trades": 35, "taker_buy_volume": 3513.5, "taker_buy_quote": 450.4307}, {"ts": 1769538840000, "open": 0.128, "high": 0.128, "low": 0.1275, "close": 0.1276, "volume": 81257.9, "quote_volume": 10390.29155, "trades": 106, "taker_buy_volume": 6724.8, "taker_buy_quote": 858.43991}, {"ts": 1769538900000, "open": 0.1276, "high": 0.128, "low": 0.1276, "close": 0.1279, "volume": 14867.2, "quote_volume": 1901.15042, "trades": 48, "taker_buy_volume": 13338.3, "taker_buy_quote": 1705.60411}, {"ts": 1769538960000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 24379.5, "quote_volume": 3119.17661, "trades": 62, "taker_buy_volume": 11647.9, "taker_buy_quote": 1490.63032}, {"ts": 1769539020000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 11170.3, "quote_volume": 1429.29098, "trades": 38, "taker_buy_volume": 4147.2, "taker_buy_quote": 530.73061}, {"ts": 1769539080000, "open": 0.128, "high": 0.1284, "low": 0.128, "close": 0.1281, "volume": 128297.5, "quote_volume": 16458.26594, "trades": 109, "taker_buy_volume": 109121.1, "taker_buy_quote": 13998.97574}, {"ts": 1769539140000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 18528.8, "quote_volume": 2373.50025, "trades": 28, "taker_buy_volume": 2518.7, "taker_buy_quote": 322.64547}, {"ts": 1769539200000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 36624.7, "quote_volume": 4693.57546, "trades": 44, "taker_buy_volume": 30057.3, "taker_buy_quote": 3852.07435}, {"ts": 1769539260000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 29316.2, "quote_volume": 3761.36836, "trades": 84, "taker_buy_volume": 16848.2, "taker_buy_quote": 2161.839}, {"ts": 1769539320000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 6196.3, "quote_volume": 794.98064, "trades": 29, "taker_buy_volume": 3813.5, "taker_buy_quote": 489.27205}, {"ts": 1769539380000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 4792.8, "quote_volume": 615.2534, "trades": 29, "taker_buy_volume": 2014.8, "taker_buy_quote": 258.70032}, {"ts": 1769539440000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 42643.5, "quote_volume": 5465.30625, "trades": 63, "taker_buy_volume": 29822.6, "taker_buy_quote": 3822.29293}, {"ts": 1769539500000, "open": 0.1283, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 11412.2, "quote_volume": 1465.62289, "trades": 64, "taker_buy_volume": 7905.6, "taker_buy_quote": 1015.34277}, {"ts": 1769539560000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 16596.0, "quote_volume": 2130.78565, "trades": 46, "taker_buy_volume": 3158.2, "taker_buy_quote": 405.61342}, {"ts": 1769539620000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 6051.8, "quote_volume": 777.05112, "trades": 17, "taker_buy_volume": 4943.1, "taker_buy_quote": 634.69404}, {"ts": 1769539680000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 10238.4, "quote_volume": 1316.07315, "trades": 36, "taker_buy_volume": 9229.4, "taker_buy_quote": 1186.51755}, {"ts": 1769539740000, "open": 0.1286, "high": 0.129, "low": 0.1286, "close": 0.1289, "volume": 72171.5, "quote_volume": 9293.26187, "trades": 76, "taker_buy_volume": 65995.6, "taker_buy_quote": 8497.19804}, {"ts": 1769539800000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 37068.9, "quote_volume": 4774.50276, "trades": 43, "taker_buy_volume": 14959.9, "taker_buy_quote": 1926.86356}, {"ts": 1769539860000, "open": 0.1288, "high": 0.1292, "low": 0.1288, "close": 0.1291, "volume": 53427.7, "quote_volume": 6892.15401, "trades": 74, "taker_buy_volume": 49159.9, "taker_buy_quote": 6341.18103}, {"ts": 1769539920000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 8694.4, "quote_volume": 1121.93377, "trades": 19, "taker_buy_volume": 2854.3, "taker_buy_quote": 368.29627}, {"ts": 1769539980000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 12925.3, "quote_volume": 1666.38251, "trades": 43, "taker_buy_volume": 3612.4, "taker_buy_quote": 465.91272}, {"ts": 1769540040000, "open": 0.1288, "high": 0.1292, "low": 0.1288, "close": 0.1291, "volume": 20308.7, "quote_volume": 2619.85941, "trades": 68, "taker_buy_volume": 9101.2, "taker_buy_quote": 1173.43748}, {"ts": 1769540100000, "open": 0.1291, "high": 0.1297, "low": 0.1291, "close": 0.1296, "volume": 50402.3, "quote_volume": 6525.6707, "trades": 146, "taker_buy_volume": 30195.2, "taker_buy_quote": 3907.77111}, {"ts": 1769540160000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1297, "volume": 43243.3, "quote_volume": 5607.57622, "trades": 64, "taker_buy_volume": 17471.3, "taker_buy_quote": 2265.4868}, {"ts": 1769540220000, "open": 0.1298, "high": 0.1311, "low": 0.1297, "close": 0.1308, "volume": 665950.2, "quote_volume": 86789.0431, "trades": 476, "taker_buy_volume": 579596.3, "taker_buy_quote": 75516.91851}, {"ts": 1769540280000, "open": 0.1309, "high": 0.1311, "low": 0.1306, "close": 0.1306, "volume": 45529.7, "quote_volume": 5961.7298, "trades": 99, "taker_buy_volume": 24098.4, "taker_buy_quote": 3156.76918}, {"ts": 1769540340000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 53978.7, "quote_volume": 7041.64082, "trades": 106, "taker_buy_volume": 22893.3, "taker_buy_quote": 2985.85334}, {"ts": 1769540400000, "open": 0.1305, "high": 0.1307, "low": 0.1304, "close": 0.1304, "volume": 95715.1, "quote_volume": 12495.11698, "trades": 124, "taker_buy_volume": 38664.5, "taker_buy_quote": 5048.09888}, {"ts": 1769540460000, "open": 0.1303, "high": 0.1306, "low": 0.1302, "close": 0.1306, "volume": 42289.9, "quote_volume": 5518.92112, "trades": 79, "taker_buy_volume": 35098.9, "taker_buy_quote": 4581.90346}, {"ts": 1769540520000, "open": 0.1306, "high": 0.1306, "low": 0.1303, "close": 0.1304, "volume": 128208.6, "quote_volume": 16721.89606, "trades": 154, "taker_buy_volume": 69905.2, "taker_buy_quote": 9116.66062}, {"ts": 1769540580000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 70652.5, "quote_volume": 9208.64117, "trades": 143, "taker_buy_volume": 36178.7, "taker_buy_quote": 4716.04513}, {"ts": 1769540640000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 29891.5, "quote_volume": 3892.14685, "trades": 70, "taker_buy_volume": 17239.9, "taker_buy_quote": 2244.91619}, {"ts": 1769540700000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 45733.5, "quote_volume": 5959.12206, "trades": 73, "taker_buy_volume": 20453.3, "taker_buy_quote": 2665.12043}, {"ts": 1769540760000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 51024.3, "quote_volume": 6644.01753, "trades": 146, "taker_buy_volume": 14818.4, "taker_buy_quote": 1929.37486}, {"ts": 1769540820000, "open": 0.1302, "high": 0.1304, "low": 0.1301, "close": 0.1304, "volume": 9980.2, "quote_volume": 1299.7599, "trades": 48, "taker_buy_volume": 6194.5, "taker_buy_quote": 806.85837}, {"ts": 1769540880000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 17940.5, "quote_volume": 2338.62774, "trades": 88, "taker_buy_volume": 15375.8, "taker_buy_quote": 2004.45435}, {"ts": 1769540940000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 2249.2, "quote_volume": 293.29568, "trades": 16, "taker_buy_volume": 1024.3, "taker_buy_quote": 133.56872}, {"ts": 1769541000000, "open": 0.1304, "high": 0.1308, "low": 0.1304, "close": 0.1306, "volume": 63019.6, "quote_volume": 8230.06657, "trades": 145, "taker_buy_volume": 36566.4, "taker_buy_quote": 4775.47642}, {"ts": 1769541060000, "open": 0.1307, "high": 0.1308, "low": 0.1305, "close": 0.1308, "volume": 37657.9, "quote_volume": 4923.738, "trades": 46, "taker_buy_volume": 30140.2, "taker_buy_quote": 3941.3273}, {"ts": 1769541120000, "open": 0.1308, "high": 0.1321, "low": 0.1307, "close": 0.132, "volume": 699497.0, "quote_volume": 91987.58933, "trades": 620, "taker_buy_volume": 530267.2, "taker_buy_quote": 69742.66925}, {"ts": 1769541180000, "open": 0.132, "high": 0.1336, "low": 0.1319, "close": 0.1328, "volume": 1220293.3, "quote_volume": 162156.74279, "trades": 1001, "taker_buy_volume": 761785.6, "taker_buy_quote": 101252.46014}, {"ts": 1769541240000, "open": 0.1329, "high": 0.133, "low": 0.1326, "close": 0.1328, "volume": 797218.1, "quote_volume": 105879.474, "trades": 501, "taker_buy_volume": 581293.3, "taker_buy_quote": 77211.13606}, {"ts": 1769541300000, "open": 0.1328, "high": 0.133, "low": 0.1324, "close": 0.1326, "volume": 240680.2, "quote_volume": 31937.16756, "trades": 287, "taker_buy_volume": 122464.4, "taker_buy_quote": 16250.93944}, {"ts": 1769541360000, "open": 0.1326, "high": 0.1329, "low": 0.1325, "close": 0.1326, "volume": 165491.6, "quote_volume": 21966.41015, "trades": 299, "taker_buy_volume": 91921.1, "taker_buy_quote": 12201.13422}, {"ts": 1769541420000, "open": 0.1327, "high": 0.1328, "low": 0.1324, "close": 0.1327, "volume": 148671.5, "quote_volume": 19729.15549, "trades": 208, "taker_buy_volume": 81683.4, "taker_buy_quote": 10840.28579}, {"ts": 1769541480000, "open": 0.1327, "high": 0.1327, "low": 0.1321, "close": 0.1321, "volume": 95563.5, "quote_volume": 12655.05739, "trades": 143, "taker_buy_volume": 22213.1, "taker_buy_quote": 2944.13233}, {"ts": 1769541540000, "open": 0.1321, "high": 0.1326, "low": 0.1321, "close": 0.1323, "volume": 109666.1, "quote_volume": 14516.23447, "trades": 141, "taker_buy_volume": 60472.1, "taker_buy_quote": 8005.31484}, {"ts": 1769541600000, "open": 0.1324, "high": 0.1325, "low": 0.1322, "close": 0.1324, "volume": 158932.0, "quote_volume": 21030.52341, "trades": 225, "taker_buy_volume": 71172.2, "taker_buy_quote": 9419.98428}, {"ts": 1769541660000, "open": 0.1325, "high": 0.1327, "low": 0.1325, "close": 0.1327, "volume": 14147.8, "quote_volume": 1875.81636, "trades": 46, "taker_buy_volume": 13340.6, "taker_buy_quote": 1768.8315}, {"ts": 1769541720000, "open": 0.1327, "high": 0.1328, "low": 0.1325, "close": 0.1328, "volume": 64347.1, "quote_volume": 8531.75208, "trades": 146, "taker_buy_volume": 39019.0, "taker_buy_quote": 5174.3198}, {"ts": 1769541780000, "open": 0.1328, "high": 0.1328, "low": 0.1323, "close": 0.1326, "volume": 403242.2, "quote_volume": 53417.9127, "trades": 202, "taker_buy_volume": 166106.1, "taker_buy_quote": 21996.53266}, {"ts": 1769541840000, "open": 0.1327, "high": 0.133, "low": 0.1326, "close": 0.1329, "volume": 144672.2, "quote_volume": 19221.1143, "trades": 155, "taker_buy_volume": 100523.7, "taker_buy_quote": 13356.16833}, {"ts": 1769541900000, "open": 0.1328, "high": 0.1336, "low": 0.1328, "close": 0.1333, "volume": 415334.4, "quote_volume": 55360.7444, "trades": 414, "taker_buy_volume": 195922.7, "taker_buy_quote": 26115.43079}, {"ts": 1769541960000, "open": 0.1333, "high": 0.1336, "low": 0.1331, "close": 0.1334, "volume": 476896.7, "quote_volume": 63648.96334, "trades": 257, "taker_buy_volume": 194989.0, "taker_buy_quote": 26024.45697}, {"ts": 1769542020000, "open": 0.1334, "high": 0.1339, "low": 0.1334, "close": 0.1335, "volume": 172601.0, "quote_volume": 23068.49977, "trades": 259, "taker_buy_volume": 103656.8, "taker_buy_quote": 13858.86205}, {"ts": 1769542080000, "open": 0.1336, "high": 0.1337, "low": 0.1335, "close": 0.1335, "volume": 202248.2, "quote_volume": 27020.96555, "trades": 204, "taker_buy_volume": 59095.7, "taker_buy_quote": 7893.28509}, {"ts": 1769542140000, "open": 0.1336, "high": 0.1339, "low": 0.1336, "close": 0.1339, "volume": 76837.3, "quote_volume": 10278.25353, "trades": 110, "taker_buy_volume": 51960.9, "taker_buy_quote": 6949.84934}, {"ts": 1769542200000, "open": 0.134, "high": 0.1342, "low": 0.1337, "close": 0.1337, "volume": 163316.5, "quote_volume": 21872.61641, "trades": 214, "taker_buy_volume": 81274.6, "taker_buy_quote": 10884.10099}, {"ts": 1769542260000, "open": 0.1337, "high": 0.1337, "low": 0.133, "close": 0.1331, "volume": 557933.7, "quote_volume": 74302.78611, "trades": 432, "taker_buy_volume": 290583.5, "taker_buy_quote": 38697.02353}, {"ts": 1769542320000, "open": 0.1331, "high": 0.1336, "low": 0.1331, "close": 0.1332, "volume": 109466.5, "quote_volume": 14597.74388, "trades": 238, "taker_buy_volume": 33342.9, "taker_buy_quote": 4447.70614}, {"ts": 1769542380000, "open": 0.1331, "high": 0.1337, "low": 0.133, "close": 0.1337, "volume": 147841.5, "quote_volume": 19720.25007, "trades": 240, "taker_buy_volume": 73345.1, "taker_buy_quote": 9782.26893}, {"ts": 1769542440000, "open": 0.1337, "high": 0.1338, "low": 0.1335, "close": 0.1337, "volume": 101184.2, "quote_volume": 13518.93912, "trades": 122, "taker_buy_volume": 30384.4, "taker_buy_quote": 4059.99768}, {"ts": 1769542500000, "open": 0.1338, "high": 0.1342, "low": 0.1337, "close": 0.1338, "volume": 428375.6, "quote_volume": 57386.64496, "trades": 326, "taker_buy_volume": 273352.9, "taker_buy_quote": 36622.36454}, {"ts": 1769542560000, "open": 0.1338, "high": 0.1341, "low": 0.1338, "close": 0.1341, "volume": 48913.5, "quote_volume": 6552.8756, "trades": 120, "taker_buy_volume": 24015.4, "taker_buy_quote": 3218.7774}, {"ts": 1769542620000, "open": 0.1341, "high": 0.1341, "low": 0.1335, "close": 0.1338, "volume": 386244.0, "quote_volume": 51686.35507, "trades": 245, "taker_buy_volume": 192348.1, "taker_buy_quote": 25743.9978}, {"ts": 1769542680000, "open": 0.1337, "high": 0.1337, "low": 0.1333, "close": 0.1337, "volume": 122282.7, "quote_volume": 16319.49575, "trades": 121, "taker_buy_volume": 99133.7, "taker_buy_quote": 13225.81109}, {"ts": 1769542740000, "open": 0.1337, "high": 0.1337, "low": 0.1333, "close": 0.1335, "volume": 95314.2, "quote_volume": 12727.28305, "trades": 152, "taker_buy_volume": 56030.4, "taker_buy_quote": 7480.46022}, {"ts": 1769542800000, "open": 0.1335, "high": 0.1342, "low": 0.1335, "close": 0.1342, "volume": 167315.6, "quote_volume": 22396.59042, "trades": 175, "taker_buy_volume": 89255.4, "taker_buy_quote": 11956.88518}, {"ts": 1769542860000, "open": 0.1341, "high": 0.1341, "low": 0.1335, "close": 0.1335, "volume": 153613.3, "quote_volume": 20544.9179, "trades": 144, "taker_buy_volume": 22725.5, "taker_buy_quote": 3036.88867}, {"ts": 1769542920000, "open": 0.1334, "high": 0.1337, "low": 0.1334, "close": 0.1335, "volume": 51323.1, "quote_volume": 6852.8707, "trades": 57, "taker_buy_volume": 40293.1, "taker_buy_quote": 5380.8153}, {"ts": 1769542980000, "open": 0.1336, "high": 0.1348, "low": 0.1336, "close": 0.1348, "volume": 429855.7, "quote_volume": 57694.18521, "trades": 369, "taker_buy_volume": 333357.7, "taker_buy_quote": 44763.87021}, {"ts": 1769543040000, "open": 0.1347, "high": 0.1362, "low": 0.1346, "close": 0.136, "volume": 618193.9, "quote_volume": 83879.48957, "trades": 699, "taker_buy_volume": 406772.5, "taker_buy_quote": 55179.90873}, {"ts": 1769543100000, "open": 0.136, "high": 0.1369, "low": 0.1358, "close": 0.1366, "volume": 626928.4, "quote_volume": 85467.6265, "trades": 706, "taker_buy_volume": 380600.7, "taker_buy_quote": 51909.77556}, {"ts": 1769543160000, "open": 0.1367, "high": 0.1368, "low": 0.1361, "close": 0.1362, "volume": 1093544.4, "quote_volume": 149024.2807, "trades": 874, "taker_buy_volume": 422618.9, "taker_buy_quote": 57583.56139}, {"ts": 1769543220000, "open": 0.1362, "high": 0.1366, "low": 0.1362, "close": 0.1364, "volume": 194342.7, "quote_volume": 26508.81072, "trades": 282, "taker_buy_volume": 167223.7, "taker_buy_quote": 22809.68836}, {"ts": 1769543280000, "open": 0.1364, "high": 0.1368, "low": 0.1363, "close": 0.1368, "volume": 216186.8, "quote_volume": 29527.09208, "trades": 233, "taker_buy_volume": 147588.1, "taker_buy_quote": 20161.97879}, {"ts": 1769543340000, "open": 0.1367, "high": 0.1367, "low": 0.1359, "close": 0.1362, "volume": 469550.8, "quote_volume": 63976.87256, "trades": 447, "taker_buy_volume": 138595.1, "taker_buy_quote": 18883.0307}, {"ts": 1769543400000, "open": 0.1361, "high": 0.1361, "low": 0.1353, "close": 0.1354, "volume": 315441.3, "quote_volume": 42816.49108, "trades": 322, "taker_buy_volume": 131376.9, "taker_buy_quote": 17839.13512}, {"ts": 1769543460000, "open": 0.1355, "high": 0.1356, "low": 0.1352, "close": 0.1352, "volume": 126841.3, "quote_volume": 17173.6342, "trades": 142, "taker_buy_volume": 45100.4, "taker_buy_quote": 6107.90907}, {"ts": 1769543520000, "open": 0.1353, "high": 0.1356, "low": 0.1353, "close": 0.1354, "volume": 287132.0, "quote_volume": 38879.98787, "trades": 169, "taker_buy_volume": 109705.6, "taker_buy_quote": 14853.08992}, {"ts": 1769543580000, "open": 0.1354, "high": 0.1364, "low": 0.1353, "close": 0.1364, "volume": 1158478.9, "quote_volume": 157310.35696, "trades": 672, "taker_buy_volume": 845250.2, "taker_buy_quote": 114777.90655}, {"ts": 1769543640000, "open": 0.1363, "high": 0.1372, "low": 0.1362, "close": 0.137, "volume": 351330.1, "quote_volume": 48023.04174, "trades": 363, "taker_buy_volume": 224208.9, "taker_buy_quote": 30659.2501}, {"ts": 1769543700000, "open": 0.137, "high": 0.1373, "low": 0.1368, "close": 0.1368, "volume": 529651.3, "quote_volume": 72616.48297, "trades": 466, "taker_buy_volume": 347404.3, "taker_buy_quote": 47639.12186}, {"ts": 1769543760000, "open": 0.1368, "high": 0.137, "low": 0.1364, "close": 0.1366, "volume": 475575.2, "quote_volume": 64944.68494, "trades": 328, "taker_buy_volume": 311762.0, "taker_buy_quote": 42556.13658}, {"ts": 1769543820000, "open": 0.1366, "high": 0.137, "low": 0.1366, "close": 0.137, "volume": 158568.3, "quote_volume": 21690.93875, "trades": 155, "taker_buy_volume": 126277.4, "taker_buy_quote": 17273.83911}, {"ts": 1769543880000, "open": 0.1369, "high": 0.1369, "low": 0.1363, "close": 0.1365, "volume": 314861.2, "quote_volume": 42989.077, "trades": 358, "taker_buy_volume": 127255.4, "taker_buy_quote": 17368.38301}, {"ts": 1769543940000, "open": 0.1365, "high": 0.1365, "low": 0.1358, "close": 0.1358, "volume": 498336.8, "quote_volume": 67783.50734, "trades": 565, "taker_buy_volume": 219405.7, "taker_buy_quote": 29837.83174}, {"ts": 1769544000000, "open": 0.1358, "high": 0.1366, "low": 0.1358, "close": 0.1366, "volume": 401151.0, "quote_volume": 54605.73385, "trades": 412, "taker_buy_volume": 289666.9, "taker_buy_quote": 39438.64049}, {"ts": 1769544060000, "open": 0.1366, "high": 0.1367, "low": 0.1363, "close": 0.1366, "volume": 361164.4, "quote_volume": 49297.53661, "trades": 306, "taker_buy_volume": 147188.9, "taker_buy_quote": 20088.71824}, {"ts": 1769544120000, "open": 0.1367, "high": 0.1367, "low": 0.1361, "close": 0.1363, "volume": 381385.8, "quote_volume": 52013.47559, "trades": 371, "taker_buy_volume": 171402.2, "taker_buy_quote": 23388.19502}, {"ts": 1769544180000, "open": 0.1362, "high": 0.1367, "low": 0.1362, "close": 0.1367, "volume": 114369.0, "quote_volume": 15613.27729, "trades": 154, "taker_buy_volume": 94592.7, "taker_buy_quote": 12911.01599}, {"ts": 1769544240000, "open": 0.1367, "high": 0.1372, "low": 0.1364, "close": 0.1372, "volume": 314915.7, "quote_volume": 43082.52843, "trades": 415, "taker_buy_volume": 195319.6, "taker_buy_quote": 26731.77577}, {"ts": 1769544300000, "open": 0.1372, "high": 0.1374, "low": 0.137, "close": 0.1373, "volume": 685189.6, "quote_volume": 94007.58582, "trades": 505, "taker_buy_volume": 360806.6, "taker_buy_quote": 49509.05708}, {"ts": 1769544360000, "open": 0.1372, "high": 0.1392, "low": 0.1372, "close": 0.1381, "volume": 1581597.4, "quote_volume": 218894.0349, "trades": 1341, "taker_buy_volume": 1165888.7, "taker_buy_quote": 161356.53251}, {"ts": 1769544420000, "open": 0.1382, "high": 0.1384, "low": 0.1376, "close": 0.1378, "volume": 541861.8, "quote_volume": 74775.10192, "trades": 627, "taker_buy_volume": 200870.3, "taker_buy_quote": 27715.83518}, {"ts": 1769544480000, "open": 0.1378, "high": 0.138, "low": 0.1376, "close": 0.1379, "volume": 231475.9, "quote_volume": 31888.3463, "trades": 222, "taker_buy_volume": 119563.2, "taker_buy_quote": 16477.7197}, {"ts": 1769544540000, "open": 0.1378, "high": 0.138, "low": 0.1375, "close": 0.1377, "volume": 209375.3, "quote_volume": 28854.39057, "trades": 294, "taker_buy_volume": 89651.4, "taker_buy_quote": 12360.22703}, {"ts": 1769544600000, "open": 0.1378, "high": 0.1381, "low": 0.1378, "close": 0.1378, "volume": 187650.3, "quote_volume": 25886.68257, "trades": 239, "taker_buy_volume": 116987.4, "taker_buy_quote": 16136.5242}, {"ts": 1769544660000, "open": 0.1378, "high": 0.1383, "low": 0.1378, "close": 0.1383, "volume": 85585.7, "quote_volume": 11820.84731, "trades": 135, "taker_buy_volume": 72579.0, "taker_buy_quote": 10025.13143}, {"ts": 1769544720000, "open": 0.1383, "high": 0.1389, "low": 0.1381, "close": 0.1383, "volume": 735460.3, "quote_volume": 101816.32917, "trades": 684, "taker_buy_volume": 440373.3, "taker_buy_quote": 60970.45533}, {"ts": 1769544780000, "open": 0.1383, "high": 0.1385, "low": 0.1382, "close": 0.1383, "volume": 64367.6, "quote_volume": 8904.033, "trades": 109, "taker_buy_volume": 22138.8, "taker_buy_quote": 3063.1308}, {"ts": 1769544840000, "open": 0.1383, "high": 0.1387, "low": 0.1383, "close": 0.1385, "volume": 166083.0, "quote_volume": 23014.28835, "trades": 303, "taker_buy_volume": 107196.3, "taker_buy_quote": 14857.10961}, {"ts": 1769544900000, "open": 0.1385, "high": 0.1386, "low": 0.1384, "close": 0.1386, "volume": 207189.0, "quote_volume": 28696.64933, "trades": 297, "taker_buy_volume": 96367.6, "taker_buy_quote": 13348.03466}, {"ts": 1769544960000, "open": 0.1386, "high": 0.139, "low": 0.1386, "close": 0.139, "volume": 106318.3, "quote_volume": 14763.07942, "trades": 191, "taker_buy_volume": 59811.6, "taker_buy_quote": 8306.98054}, {"ts": 1769545020000, "open": 0.1389, "high": 0.1396, "low": 0.1389, "close": 0.1393, "volume": 339662.3, "quote_volume": 47302.81253, "trades": 410, "taker_buy_volume": 253912.0, "taker_buy_quote": 35361.64793}, {"ts": 1769545080000, "open": 0.1393, "high": 0.1401, "low": 0.139, "close": 0.1396, "volume": 823393.5, "quote_volume": 114962.70844, "trades": 849, "taker_buy_volume": 612228.0, "taker_buy_quote": 85484.7129}, {"ts": 1769545140000, "open": 0.1397, "high": 0.14, "low": 0.1394, "close": 0.1394, "volume": 555383.1, "quote_volume": 77584.98619, "trades": 476, "taker_buy_volume": 240727.0, "taker_buy_quote": 33627.58273}, {"ts": 1769545200000, "open": 0.1394, "high": 0.1396, "low": 0.1388, "close": 0.1389, "volume": 865580.7, "quote_volume": 120458.05951, "trades": 662, "taker_buy_volume": 375104.0, "taker_buy_quote": 52218.09841}, {"ts": 1769545260000, "open": 0.1389, "high": 0.1391, "low": 0.1379, "close": 0.1382, "volume": 943297.0, "quote_volume": 130491.25676, "trades": 645, "taker_buy_volume": 344463.5, "taker_buy_quote": 47624.2497}, {"ts": 1769545320000, "open": 0.1383, "high": 0.1391, "low": 0.1383, "close": 0.1384, "volume": 1140361.1, "quote_volume": 158343.06222, "trades": 499, "taker_buy_volume": 923524.7, "taker_buy_quote": 128268.7207}, {"ts": 1769545380000, "open": 0.1384, "high": 0.1385, "low": 0.1382, "close": 0.1383, "volume": 115902.3, "quote_volume": 16036.05838, "trades": 138, "taker_buy_volume": 16020.4, "taker_buy_quote": 2217.71526}, {"ts": 1769545440000, "open": 0.1383, "high": 0.1383, "low": 0.1379, "close": 0.1379, "volume": 100137.0, "quote_volume": 13814.58191, "trades": 218, "taker_buy_volume": 12984.3, "taker_buy_quote": 1791.85443}, {"ts": 1769545500000, "open": 0.138, "high": 0.1385, "low": 0.138, "close": 0.1385, "volume": 238401.6, "quote_volume": 32943.50276, "trades": 306, "taker_buy_volume": 157581.9, "taker_buy_quote": 21780.15756}, {"ts": 1769545560000, "open": 0.1385, "high": 0.1385, "low": 0.138, "close": 0.1382, "volume": 158744.4, "quote_volume": 21933.71191, "trades": 191, "taker_buy_volume": 29527.2, "taker_buy_quote": 4078.26977}, {"ts": 1769545620000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 5869.0, "quote_volume": 811.04306, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545680000, "open": 0.138, "high": 0.138, "low": 0.1378, "close": 0.138, "volume": 102496.8, "quote_volume": 14131.23198, "trades": 134, "taker_buy_volume": 33391.2, "taker_buy_quote": 4603.56991}, {"ts": 1769545740000, "open": 0.1379, "high": 0.1386, "low": 0.1379, "close": 0.1383, "volume": 230489.5, "quote_volume": 31897.13804, "trades": 294, "taker_buy_volume": 149989.7, "taker_buy_quote": 20759.60506}, {"ts": 1769545800000, "open": 0.1382, "high": 0.1384, "low": 0.1379, "close": 0.138, "volume": 442545.1, "quote_volume": 61090.96969, "trades": 467, "taker_buy_volume": 229682.3, "taker_buy_quote": 31707.93243}, {"ts": 1769545860000, "open": 0.1379, "high": 0.1379, "low": 0.1376, "close": 0.1378, "volume": 180176.4, "quote_volume": 24817.77378, "trades": 229, "taker_buy_volume": 59153.2, "taker_buy_quote": 8148.02921}, {"ts": 1769545920000, "open": 0.1377, "high": 0.138, "low": 0.1376, "close": 0.138, "volume": 222600.0, "quote_volume": 30676.73907, "trades": 224, "taker_buy_volume": 83713.7, "taker_buy_quote": 11542.98362}, {"ts": 1769545980000, "open": 0.138, "high": 0.1381, "low": 0.1379, "close": 0.138, "volume": 30756.6, "quote_volume": 4243.95377, "trades": 44, "taker_buy_volume": 3974.3, "taker_buy_quote": 548.45702}, {"ts": 1769546040000, "open": 0.1381, "high": 0.1387, "low": 0.1381, "close": 0.1387, "volume": 174444.2, "quote_volume": 24126.12261, "trades": 254, "taker_buy_volume": 127779.9, "taker_buy_quote": 17676.99771}, {"ts": 1769546100000, "open": 0.1386, "high": 0.1388, "low": 0.1384, "close": 0.1386, "volume": 107656.9, "quote_volume": 14924.1709, "trades": 271, "taker_buy_volume": 39446.7, "taker_buy_quote": 5471.36956}, {"ts": 1769546160000, "open": 0.1386, "high": 0.1386, "low": 0.1375, "close": 0.1379, "volume": 809501.4, "quote_volume": 111737.28366, "trades": 412, "taker_buy_volume": 225494.0, "taker_buy_quote": 31121.65926}, {"ts": 1769546220000, "open": 0.138, "high": 0.138, "low": 0.1376, "close": 0.1377, "volume": 268995.1, "quote_volume": 37079.54941, "trades": 325, "taker_buy_volume": 165914.2, "taker_buy_quote": 22874.11363}, {"ts": 1769546280000, "open": 0.1376, "high": 0.1378, "low": 0.137, "close": 0.1371, "volume": 546501.9, "quote_volume": 75028.02077, "trades": 483, "taker_buy_volume": 289634.9, "taker_buy_quote": 39760.75175}, {"ts": 1769546340000, "open": 0.1371, "high": 0.1372, "low": 0.1367, "close": 0.1368, "volume": 326800.1, "quote_volume": 44758.97856, "trades": 219, "taker_buy_volume": 138176.2, "taker_buy_quote": 18916.9807}, {"ts": 1769546400000, "open": 0.1367, "high": 0.1368, "low": 0.1366, "close": 0.1367, "volume": 196879.6, "quote_volume": 26901.72844, "trades": 180, "taker_buy_volume": 24004.2, "taker_buy_quote": 3281.51307}, {"ts": 1769546460000, "open": 0.1367, "high": 0.1369, "low": 0.1367, "close": 0.1368, "volume": 266448.4, "quote_volume": 36438.75882, "trades": 214, "taker_buy_volume": 107336.0, "taker_buy_quote": 14682.32098}, {"ts": 1769546520000, "open": 0.1368, "high": 0.1368, "low": 0.1363, "close": 0.1364, "volume": 422741.4, "quote_volume": 57709.95558, "trades": 355, "taker_buy_volume": 148289.7, "taker_buy_quote": 20242.17511}, {"ts": 1769546580000, "open": 0.1364, "high": 0.1367, "low": 0.1363, "close": 0.1366, "volume": 181198.5, "quote_volume": 24743.74433, "trades": 239, "taker_buy_volume": 84623.5, "taker_buy_quote": 11559.68009}, {"ts": 1769546640000, "open": 0.1367, "high": 0.1372, "low": 0.1367, "close": 0.137, "volume": 319872.8, "quote_volume": 43802.57288, "trades": 239, "taker_buy_volume": 224918.6, "taker_buy_quote": 30788.88972}, {"ts": 1769546700000, "open": 0.137, "high": 0.1372, "low": 0.1369, "close": 0.137, "volume": 129024.5, "quote_volume": 17692.27421, "trades": 139, "taker_buy_volume": 80199.1, "taker_buy_quote": 11000.34132}, {"ts": 1769546760000, "open": 0.1371, "high": 0.1373, "low": 0.1371, "close": 0.1373, "volume": 113591.6, "quote_volume": 15583.81069, "trades": 140, "taker_buy_volume": 42218.6, "taker_buy_quote": 5791.6377}, {"ts": 1769546820000, "open": 0.1374, "high": 0.1377, "low": 0.1373, "close": 0.1373, "volume": 187567.6, "quote_volume": 25786.85427, "trades": 277, "taker_buy_volume": 95352.8, "taker_buy_quote": 13107.96923}, {"ts": 1769546880000, "open": 0.1373, "high": 0.1379, "low": 0.1373, "close": 0.1379, "volume": 218797.6, "quote_volume": 30120.44209, "trades": 315, "taker_buy_volume": 154504.3, "taker_buy_quote": 21271.24551}, {"ts": 1769546940000, "open": 0.1378, "high": 0.1378, "low": 0.1376, "close": 0.1376, "volume": 74320.3, "quote_volume": 10236.20197, "trades": 177, "taker_buy_volume": 44912.2, "taker_buy_quote": 6185.85561}, {"ts": 1769547000000, "open": 0.1376, "high": 0.1376, "low": 0.1369, "close": 0.1371, "volume": 133108.3, "quote_volume": 18263.68794, "trades": 178, "taker_buy_volume": 20795.0, "taker_buy_quote": 2854.5412}, {"ts": 1769547060000, "open": 0.1371, "high": 0.1372, "low": 0.137, "close": 0.1372, "volume": 84569.5, "quote_volume": 11594.1986, "trades": 75, "taker_buy_volume": 35771.4, "taker_buy_quote": 4904.6502}, {"ts": 1769547120000, "open": 0.1372, "high": 0.1372, "low": 0.1369, "close": 0.1369, "volume": 156935.8, "quote_volume": 21512.26103, "trades": 127, "taker_buy_volume": 76648.5, "taker_buy_quote": 10513.66029}, {"ts": 1769547180000, "open": 0.1368, "high": 0.137, "low": 0.1368, "close": 0.1368, "volume": 70373.3, "quote_volume": 9636.16981, "trades": 156, "taker_buy_volume": 4772.0, "taker_buy_quote": 653.62444}, {"ts": 1769547240000, "open": 0.1368, "high": 0.1377, "low": 0.1368, "close": 0.1373, "volume": 271664.7, "quote_volume": 37337.38, "trades": 363, "taker_buy_volume": 161390.9, "taker_buy_quote": 22174.63741}, {"ts": 1769547300000, "open": 0.1373, "high": 0.1374, "low": 0.1372, "close": 0.1372, "volume": 29989.3, "quote_volume": 4117.44153, "trades": 79, "taker_buy_volume": 12642.7, "taker_buy_quote": 1735.83404}, {"ts": 1769547360000, "open": 0.1372, "high": 0.1373, "low": 0.1371, "close": 0.1371, "volume": 101209.5, "quote_volume": 13886.59293, "trades": 142, "taker_buy_volume": 52376.1, "taker_buy_quote": 7186.75728}, {"ts": 1769547420000, "open": 0.137, "high": 0.1374, "low": 0.1369, "close": 0.1374, "volume": 127553.9, "quote_volume": 17501.40246, "trades": 137, "taker_buy_volume": 95330.8, "taker_buy_quote": 13080.79991}, {"ts": 1769547480000, "open": 0.1373, "high": 0.1374, "low": 0.1372, "close": 0.1374, "volume": 82832.9, "quote_volume": 11376.34366, "trades": 121, "taker_buy_volume": 23495.8, "taker_buy_quote": 3226.19327}, {"ts": 1769547540000, "open": 0.1374, "high": 0.1379, "low": 0.1374, "close": 0.1379, "volume": 327652.0, "quote_volume": 45106.69076, "trades": 313, "taker_buy_volume": 207400.9, "taker_buy_quote": 28560.99043}, {"ts": 1769547600000, "open": 0.1378, "high": 0.1378, "low": 0.1369, "close": 0.1369, "volume": 237675.1, "quote_volume": 32628.20529, "trades": 306, "taker_buy_volume": 65731.6, "taker_buy_quote": 9022.08405}, {"ts": 1769547660000, "open": 0.137, "high": 0.1371, "low": 0.1367, "close": 0.1369, "volume": 144467.2, "quote_volume": 19775.23815, "trades": 135, "taker_buy_volume": 77589.9, "taker_buy_quote": 10622.28339}, {"ts": 1769547720000, "open": 0.1368, "high": 0.1371, "low": 0.1368, "close": 0.1368, "volume": 151899.1, "quote_volume": 20799.9508, "trades": 183, "taker_buy_volume": 48875.0, "taker_buy_quote": 6693.08989}, {"ts": 1769547780000, "open": 0.1368, "high": 0.1368, "low": 0.1365, "close": 0.1367, "volume": 133172.4, "quote_volume": 18204.66559, "trades": 180, "taker_buy_volume": 64205.1, "taker_buy_quote": 8775.66301}, {"ts": 1769547840000, "open": 0.1368, "high": 0.1368, "low": 0.1366, "close": 0.1368, "volume": 30975.7, "quote_volume": 4232.89988, "trades": 35, "taker_buy_volume": 12371.5, "taker_buy_quote": 1691.24291}, {"ts": 1769547900000, "open": 0.1369, "high": 0.1376, "low": 0.1369, "close": 0.1376, "volume": 204416.0, "quote_volume": 28057.56752, "trades": 250, "taker_buy_volume": 151402.1, "taker_buy_quote": 20781.93518}, {"ts": 1769547960000, "open": 0.1376, "high": 0.1376, "low": 0.1369, "close": 0.1373, "volume": 787699.8, "quote_volume": 107932.59913, "trades": 300, "taker_buy_volume": 583366.1, "taker_buy_quote": 79920.84589}, {"ts": 1769548020000, "open": 0.1372, "high": 0.1372, "low": 0.1369, "close": 0.137, "volume": 48798.3, "quote_volume": 6687.07216, "trades": 102, "taker_buy_volume": 42913.2, "taker_buy_quote": 5880.40989}, {"ts": 1769548080000, "open": 0.1369, "high": 0.1369, "low": 0.1365, "close": 0.1367, "volume": 259244.4, "quote_volume": 35439.91707, "trades": 280, "taker_buy_volume": 30666.7, "taker_buy_quote": 4190.59323}, {"ts": 1769548140000, "open": 0.1367, "high": 0.137, "low": 0.1367, "close": 0.1369, "volume": 116834.1, "quote_volume": 15985.91268, "trades": 178, "taker_buy_volume": 68918.5, "taker_buy_quote": 9427.64295}, {"ts": 1769548200000, "open": 0.1368, "high": 0.1369, "low": 0.1367, "close": 0.1367, "volume": 49891.3, "quote_volume": 6820.81952, "trades": 75, "taker_buy_volume": 7484.6, "taker_buy_quote": 1023.2396}, {"ts": 1769548260000, "open": 0.1366, "high": 0.1367, "low": 0.1366, "close": 0.1367, "volume": 43156.3, "quote_volume": 5895.3616, "trades": 82, "taker_buy_volume": 24892.5, "taker_buy_quote": 3400.35931}, {"ts": 1769548320000, "open": 0.1366, "high": 0.1367, "low": 0.1365, "close": 0.1365, "volume": 50090.6, "quote_volume": 6843.57186, "trades": 82, "taker_buy_volume": 16706.9, "taker_buy_quote": 2282.37539}, {"ts": 1769548380000, "open": 0.1365, "high": 0.1365, "low": 0.1361, "close": 0.1362, "volume": 158372.2, "quote_volume": 21582.03403, "trades": 205, "taker_buy_volume": 22108.2, "taker_buy_quote": 3014.29417}, {"ts": 1769548440000, "open": 0.1362, "high": 0.1364, "low": 0.1361, "close": 0.1362, "volume": 142956.8, "quote_volume": 19480.42781, "trades": 86, "taker_buy_volume": 128110.9, "taker_buy_quote": 17458.01029}, {"ts": 1769548500000, "open": 0.1362, "high": 0.1366, "low": 0.1362, "close": 0.1365, "volume": 218542.1, "quote_volume": 29819.30578, "trades": 204, "taker_buy_volume": 152011.9, "taker_buy_quote": 20745.65185}, {"ts": 1769548560000, "open": 0.1365, "high": 0.1367, "low": 0.1365, "close": 0.1367, "volume": 58362.4, "quote_volume": 7977.57999, "trades": 61, "taker_buy_volume": 41911.2, "taker_buy_quote": 5728.97652}, {"ts": 1769548620000, "open": 0.1366, "high": 0.1376, "low": 0.1364, "close": 0.1375, "volume": 351551.9, "quote_volume": 48229.49202, "trades": 424, "taker_buy_volume": 224113.4, "taker_buy_quote": 30751.99063}, {"ts": 1769548680000, "open": 0.1375, "high": 0.1376, "low": 0.1372, "close": 0.1373, "volume": 142997.3, "quote_volume": 19655.64339, "trades": 257, "taker_buy_volume": 65575.7, "taker_buy_quote": 9015.01255}, {"ts": 1769548740000, "open": 0.1372, "high": 0.1372, "low": 0.137, "close": 0.137, "volume": 100586.7, "quote_volume": 13785.55718, "trades": 93, "taker_buy_volume": 27186.4, "taker_buy_quote": 3726.16054}, {"ts": 1769548800000, "open": 0.137, "high": 0.1373, "low": 0.1369, "close": 0.1373, "volume": 139077.1, "quote_volume": 19065.34111, "trades": 175, "taker_buy_volume": 115696.3, "taker_buy_quote": 15862.76806}, {"ts": 1769548860000, "open": 0.1373, "high": 0.1373, "low": 0.1369, "close": 0.137, "volume": 121137.4, "quote_volume": 16609.76754, "trades": 210, "taker_buy_volume": 9871.8, "taker_buy_quote": 1352.71215}, {"ts": 1769548920000, "open": 0.137, "high": 0.1372, "low": 0.137, "close": 0.137, "volume": 56153.5, "quote_volume": 7696.7865, "trades": 87, "taker_buy_volume": 19578.4, "taker_buy_quote": 2682.56084}, {"ts": 1769548980000, "open": 0.1371, "high": 0.1374, "low": 0.1371, "close": 0.1373, "volume": 36565.2, "quote_volume": 5016.40654, "trades": 80, "taker_buy_volume": 23478.1, "taker_buy_quote": 3220.76122}, {"ts": 1769549040000, "open": 0.1373, "high": 0.1376, "low": 0.1372, "close": 0.1373, "volume": 221326.3, "quote_volume": 30410.23873, "trades": 332, "taker_buy_volume": 87139.9, "taker_buy_quote": 11975.03105}, {"ts": 1769549100000, "open": 0.1372, "high": 0.1375, "low": 0.1371, "close": 0.1374, "volume": 80793.7, "quote_volume": 11091.38952, "trades": 275, "taker_buy_volume": 28468.5, "taker_buy_quote": 3908.80191}, {"ts": 1769549160000, "open": 0.1374, "high": 0.1385, "low": 0.1373, "close": 0.1385, "volume": 497329.6, "quote_volume": 68670.8025, "trades": 401, "taker_buy_volume": 286483.3, "taker_buy_quote": 39538.07482}, {"ts": 1769549220000, "open": 0.1385, "high": 0.139, "low": 0.1385, "close": 0.1389, "volume": 209590.5, "quote_volume": 29081.78857, "trades": 279, "taker_buy_volume": 113021.7, "taker_buy_quote": 15685.40486}, {"ts": 1769549280000, "open": 0.1388, "high": 0.139, "low": 0.1386, "close": 0.1388, "volume": 395133.3, "quote_volume": 54855.9789, "trades": 302, "taker_buy_volume": 153916.4, "taker_buy_quote": 21367.95173}, {"ts": 1769549340000, "open": 0.1387, "high": 0.1387, "low": 0.1384, "close": 0.1384, "volume": 172339.9, "quote_volume": 23876.38345, "trades": 171, "taker_buy_volume": 29088.6, "taker_buy_quote": 4027.52572}, {"ts": 1769549400000, "open": 0.1384, "high": 0.1386, "low": 0.1382, "close": 0.1385, "volume": 221723.3, "quote_volume": 30675.2596, "trades": 220, "taker_buy_volume": 87345.7, "taker_buy_quote": 12087.10128}, {"ts": 1769549460000, "open": 0.1385, "high": 0.1386, "low": 0.1382, "close": 0.1382, "volume": 135169.6, "quote_volume": 18703.04742, "trades": 164, "taker_buy_volume": 38735.2, "taker_buy_quote": 5365.3307}, {"ts": 1769549520000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 87944.8, "quote_volume": 12146.35794, "trades": 108, "taker_buy_volume": 30401.5, "taker_buy_quote": 4198.79527}, {"ts": 1769549580000, "open": 0.1381, "high": 0.1382, "low": 0.1367, "close": 0.1368, "volume": 985314.1, "quote_volume": 135183.18165, "trades": 757, "taker_buy_volume": 413237.7, "taker_buy_quote": 56683.0472}, {"ts": 1769549640000, "open": 0.1368, "high": 0.1368, "low": 0.1364, "close": 0.1365, "volume": 428751.6, "quote_volume": 58548.01482, "trades": 545, "taker_buy_volume": 176710.4, "taker_buy_quote": 24134.01999}, {"ts": 1769549700000, "open": 0.1365, "high": 0.1375, "low": 0.1364, "close": 0.1374, "volume": 479709.0, "quote_volume": 65783.35133, "trades": 495, "taker_buy_volume": 249615.5, "taker_buy_quote": 34224.09821}, {"ts": 1769549760000, "open": 0.1373, "high": 0.1373, "low": 0.137, "close": 0.137, "volume": 86493.4, "quote_volume": 11864.96113, "trades": 146, "taker_buy_volume": 7279.0, "taker_buy_quote": 998.31221}, {"ts": 1769549820000, "open": 0.137, "high": 0.1375, "low": 0.137, "close": 0.1373, "volume": 52989.5, "quote_volume": 7271.91005, "trades": 114, "taker_buy_volume": 40442.3, "taker_buy_quote": 5548.98653}, {"ts": 1769549880000, "open": 0.1372, "high": 0.1373, "low": 0.137, "close": 0.1371, "volume": 21049.0, "quote_volume": 2887.75613, "trades": 69, "taker_buy_volume": 5217.8, "taker_buy_quote": 715.9227}, {"ts": 1769549940000, "open": 0.1372, "high": 0.1373, "low": 0.1371, "close": 0.1371, "volume": 45806.0, "quote_volume": 6284.00299, "trades": 94, "taker_buy_volume": 13099.2, "taker_buy_quote": 1796.50679}, {"ts": 1769550000000, "open": 0.1372, "high": 0.1376, "low": 0.1371, "close": 0.1374, "volume": 353992.5, "quote_volume": 48656.67694, "trades": 309, "taker_buy_volume": 263948.9, "taker_buy_quote": 36281.60602}, {"ts": 1769550060000, "open": 0.1374, "high": 0.1374, "low": 0.1371, "close": 0.1371, "volume": 20260.8, "quote_volume": 2779.30652, "trades": 69, "taker_buy_volume": 4533.0, "taker_buy_quote": 621.4743}, {"ts": 1769550120000, "open": 0.1372, "high": 0.1373, "low": 0.1372, "close": 0.1373, "volume": 29024.3, "quote_volume": 3983.87607, "trades": 53, "taker_buy_volume": 10190.3, "taker_buy_quote": 1398.85328}, {"ts": 1769550180000, "open": 0.1372, "high": 0.1374, "low": 0.1372, "close": 0.1374, "volume": 31604.6, "quote_volume": 4339.43807, "trades": 32, "taker_buy_volume": 20505.9, "taker_buy_quote": 2815.94423}, {"ts": 1769550240000, "open": 0.1374, "high": 0.1377, "low": 0.1373, "close": 0.1375, "volume": 120526.6, "quote_volume": 16576.06751, "trades": 126, "taker_buy_volume": 86002.9, "taker_buy_quote": 11828.65445}, {"ts": 1769550300000, "open": 0.1375, "high": 0.1375, "low": 0.1373, "close": 0.1373, "volume": 66289.0, "quote_volume": 9108.13619, "trades": 99, "taker_buy_volume": 20169.6, "taker_buy_quote": 2771.19787}, {"ts": 1769550360000, "open": 0.1373, "high": 0.1376, "low": 0.1371, "close": 0.1376, "volume": 155967.1, "quote_volume": 21427.79434, "trades": 165, "taker_buy_volume": 88443.0, "taker_buy_quote": 12152.89597}, {"ts": 1769550420000, "open": 0.1376, "high": 0.138, "low": 0.1376, "close": 0.1378, "volume": 215753.4, "quote_volume": 29749.06101, "trades": 215, "taker_buy_volume": 112740.8, "taker_buy_quote": 15543.60477}, {"ts": 1769550480000, "open": 0.1378, "high": 0.138, "low": 0.1377, "close": 0.138, "volume": 75675.4, "quote_volume": 10432.77953, "trades": 116, "taker_buy_volume": 36758.7, "taker_buy_quote": 5067.94395}, {"ts": 1769550540000, "open": 0.138, "high": 0.138, "low": 0.1378, "close": 0.1378, "volume": 10164.8, "quote_volume": 1400.86571, "trades": 25, "taker_buy_volume": 87.5, "taker_buy_quote": 12.07132}, {"ts": 1769550600000, "open": 0.1378, "high": 0.1378, "low": 0.1376, "close": 0.1377, "volume": 44855.5, "quote_volume": 6178.46989, "trades": 58, "taker_buy_volume": 36984.0, "taker_buy_quote": 5094.20508}, {"ts": 1769550660000, "open": 0.1378, "high": 0.1378, "low": 0.137, "close": 0.1373, "volume": 593665.1, "quote_volume": 81555.75173, "trades": 329, "taker_buy_volume": 164220.3, "taker_buy_quote": 22540.00413}, {"ts": 1769550720000, "open": 0.1372, "high": 0.1373, "low": 0.1371, "close": 0.1371, "volume": 46378.9, "quote_volume": 6364.93759, "trades": 57, "taker_buy_volume": 34721.5, "taker_buy_quote": 4765.56226}, {"ts": 1769550780000, "open": 0.1372, "high": 0.1372, "low": 0.137, "close": 0.137, "volume": 18516.9, "quote_volume": 2537.96531, "trades": 39, "taker_buy_volume": 939.9, "taker_buy_quote": 128.95428}, {"ts": 1769550840000, "open": 0.137, "high": 0.1371, "low": 0.1368, "close": 0.1368, "volume": 149229.8, "quote_volume": 20447.18743, "trades": 104, "taker_buy_volume": 77352.7, "taker_buy_quote": 10602.93101}, {"ts": 1769550900000, "open": 0.1369, "high": 0.1369, "low": 0.1368, "close": 0.1368, "volume": 21584.4, "quote_volume": 2954.8509, "trades": 35, "taker_buy_volume": 9155.7, "taker_buy_quote": 1253.41533}, {"ts": 1769550960000, "open": 0.1368, "high": 0.1369, "low": 0.1367, "close": 0.1367, "volume": 29710.7, "quote_volume": 4063.49749, "trades": 66, "taker_buy_volume": 17539.2, "taker_buy_quote": 2398.92894}, {"ts": 1769551020000, "open": 0.1367, "high": 0.1367, "low": 0.1366, "close": 0.1367, "volume": 60127.8, "quote_volume": 8213.79592, "trades": 44, "taker_buy_volume": 11219.7, "taker_buy_quote": 1532.87002}, {"ts": 1769551080000, "open": 0.1366, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 40061.1, "quote_volume": 5471.40298, "trades": 86, "taker_buy_volume": 13205.0, "taker_buy_quote": 1803.70567}, {"ts": 1769551140000, "open": 0.1366, "high": 0.1366, "low": 0.1364, "close": 0.1365, "volume": 23041.8, "quote_volume": 3144.98735, "trades": 54, "taker_buy_volume": 1468.8, "taker_buy_quote": 200.55271}, {"ts": 1769551200000, "open": 0.1365, "high": 0.1369, "low": 0.1365, "close": 0.1369, "volume": 117472.3, "quote_volume": 16038.77273, "trades": 87, "taker_buy_volume": 114532.2, "taker_buy_quote": 15636.80801}, {"ts": 1769551260000, "open": 0.1369, "high": 0.1369, "low": 0.1368, "close": 0.1368, "volume": 77286.3, "quote_volume": 10576.49872, "trades": 100, "taker_buy_volume": 11448.8, "taker_buy_quote": 1567.30054}, {"ts": 1769551320000, "open": 0.1368, "high": 0.137, "low": 0.1367, "close": 0.1368, "volume": 75047.6, "quote_volume": 10268.32219, "trades": 89, "taker_buy_volume": 25573.8, "taker_buy_quote": 3499.27035}, {"ts": 1769551380000, "open": 0.1369, "high": 0.1371, "low": 0.1366, "close": 0.1366, "volume": 51537.9, "quote_volume": 7056.97186, "trades": 96, "taker_buy_volume": 28241.1, "taker_buy_quote": 3869.11267}, {"ts": 1769551440000, "open": 0.1366, "high": 0.137, "low": 0.1366, "close": 0.1368, "volume": 206941.1, "quote_volume": 28300.25389, "trades": 203, "taker_buy_volume": 145223.1, "taker_buy_quote": 19860.0211}, {"ts": 1769551500000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 33926.0, "quote_volume": 4637.6842, "trades": 54, "taker_buy_volume": 2993.1, "taker_buy_quote": 409.15677}, {"ts": 1769551560000, "open": 0.1367, "high": 0.1367, "low": 0.1365, "close": 0.1366, "volume": 16778.6, "quote_volume": 2292.16369, "trades": 38, "taker_buy_volume": 5028.4, "taker_buy_quote": 687.16376}, {"ts": 1769551620000, "open": 0.1365, "high": 0.1365, "low": 0.1358, "close": 0.136, "volume": 484108.0, "quote_volume": 65878.14143, "trades": 310, "taker_buy_volume": 183776.7, "taker_buy_quote": 25013.83052}, {"ts": 1769551680000, "open": 0.136, "high": 0.1361, "low": 0.1357, "close": 0.1359, "volume": 428232.9, "quote_volume": 58207.05058, "trades": 307, "taker_buy_volume": 149512.3, "taker_buy_quote": 20325.53689}, {"ts": 1769551740000, "open": 0.1359, "high": 0.1359, "low": 0.1357, "close": 0.1358, "volume": 124043.4, "quote_volume": 16844.04712, "trades": 81, "taker_buy_volume": 20391.9, "taker_buy_quote": 2768.46044}, {"ts": 1769551800000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.1359, "volume": 80021.8, "quote_volume": 10877.48676, "trades": 57, "taker_buy_volume": 48174.1, "taker_buy_quote": 6548.54508}, {"ts": 1769551860000, "open": 0.1359, "high": 0.1362, "low": 0.1358, "close": 0.1362, "volume": 118075.8, "quote_volume": 16060.8118, "trades": 140, "taker_buy_volume": 72080.1, "taker_buy_quote": 9806.05811}, {"ts": 1769551920000, "open": 0.1362, "high": 0.1363, "low": 0.1361, "close": 0.1362, "volume": 37176.5, "quote_volume": 5063.04851, "trades": 68, "taker_buy_volume": 5143.7, "taker_buy_quote": 700.62994}, {"ts": 1769551980000, "open": 0.1362, "high": 0.1365, "low": 0.1361, "close": 0.1362, "volume": 207241.0, "quote_volume": 28259.46654, "trades": 356, "taker_buy_volume": 102809.8, "taker_buy_quote": 14018.80865}, {"ts": 1769552040000, "open": 0.1362, "high": 0.1366, "low": 0.1362, "close": 0.1365, "volume": 88859.1, "quote_volume": 12123.9353, "trades": 157, "taker_buy_volume": 55989.3, "taker_buy_quote": 7638.26987}, {"ts": 1769552100000, "open": 0.1365, "high": 0.1371, "low": 0.1365, "close": 0.137, "volume": 146379.0, "quote_volume": 20028.66809, "trades": 137, "taker_buy_volume": 125871.7, "taker_buy_quote": 17219.61269}, {"ts": 1769552160000, "open": 0.137, "high": 0.137, "low": 0.1367, "close": 0.1367, "volume": 130622.2, "quote_volume": 17871.23137, "trades": 154, "taker_buy_volume": 15115.6, "taker_buy_quote": 2068.14148}, {"ts": 1769552220000, "open": 0.1367, "high": 0.1367, "low": 0.1365, "close": 0.1365, "volume": 10953.6, "quote_volume": 1495.40161, "trades": 42, "taker_buy_volume": 3177.8, "taker_buy_quote": 433.7697}, {"ts": 1769552280000, "open": 0.1364, "high": 0.1364, "low": 0.1363, "close": 0.1363, "volume": 31809.0, "quote_volume": 4335.87675, "trades": 61, "taker_buy_volume": 18780.2, "taker_buy_quote": 2559.8374}, {"ts": 1769552340000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 16061.6, "quote_volume": 2189.19608, "trades": 46, "taker_buy_volume": 2946.6, "taker_buy_quote": 401.62158}, {"ts": 1769552400000, "open": 0.1363, "high": 0.1366, "low": 0.1363, "close": 0.1365, "volume": 29518.9, "quote_volume": 4024.62108, "trades": 58, "taker_buy_volume": 24894.1, "taker_buy_quote": 3393.7315}, {"ts": 1769552460000, "open": 0.1365, "high": 0.1367, "low": 0.1365, "close": 0.1367, "volume": 72366.6, "quote_volume": 9889.42962, "trades": 65, "taker_buy_volume": 66539.5, "taker_buy_quote": 9094.03047}, {"ts": 1769552520000, "open": 0.1366, "high": 0.1368, "low": 0.1365, "close": 0.1368, "volume": 56478.9, "quote_volume": 7715.80762, "trades": 102, "taker_buy_volume": 20671.8, "taker_buy_quote": 2824.21792}, {"ts": 1769552580000, "open": 0.1367, "high": 0.1369, "low": 0.1367, "close": 0.1369, "volume": 3508.4, "quote_volume": 479.7554, "trades": 37, "taker_buy_volume": 1550.5, "taker_buy_quote": 212.07662}, {"ts": 1769552640000, "open": 0.1368, "high": 0.1368, "low": 0.1361, "close": 0.1363, "volume": 323721.8, "quote_volume": 44143.29349, "trades": 281, "taker_buy_volume": 78696.6, "taker_buy_quote": 10728.74665}, {"ts": 1769552700000, "open": 0.1363, "high": 0.1364, "low": 0.1362, "close": 0.1363, "volume": 115541.6, "quote_volume": 15754.5002, "trades": 130, "taker_buy_volume": 62130.6, "taker_buy_quote": 8474.40274}, {"ts": 1769552760000, "open": 0.1362, "high": 0.1363, "low": 0.136, "close": 0.1362, "volume": 102067.8, "quote_volume": 13894.30967, "trades": 153, "taker_buy_volume": 29681.6, "taker_buy_quote": 4041.77365}, {"ts": 1769552820000, "open": 0.1362, "high": 0.1363, "low": 0.136, "close": 0.136, "volume": 49130.3, "quote_volume": 6687.86286, "trades": 92, "taker_buy_volume": 30464.8, "taker_buy_quote": 4146.35652}, {"ts": 1769552880000, "open": 0.136, "high": 0.1361, "low": 0.1358, "close": 0.1359, "volume": 21815.7, "quote_volume": 2964.82942, "trades": 52, "taker_buy_volume": 10726.7, "taker_buy_quote": 1458.01623}, {"ts": 1769552940000, "open": 0.1358, "high": 0.136, "low": 0.1358, "close": 0.136, "volume": 76472.3, "quote_volume": 10389.9806, "trades": 99, "taker_buy_volume": 32379.4, "taker_buy_quote": 4401.33926}, {"ts": 1769553000000, "open": 0.1361, "high": 0.1362, "low": 0.1361, "close": 0.1362, "volume": 29233.9, "quote_volume": 3979.12743, "trades": 83, "taker_buy_volume": 17698.1, "taker_buy_quote": 2409.10505}, {"ts": 1769553060000, "open": 0.1362, "high": 0.1365, "low": 0.1361, "close": 0.1364, "volume": 108285.1, "quote_volume": 14757.80981, "trades": 129, "taker_buy_volume": 83493.0, "taker_buy_quote": 11379.67999}, {"ts": 1769553120000, "open": 0.1364, "high": 0.1365, "low": 0.1364, "close": 0.1365, "volume": 39199.5, "quote_volume": 5348.10273, "trades": 22, "taker_buy_volume": 39199.5, "taker_buy_quote": 5348.10273}, {"ts": 1769553180000, "open": 0.1365, "high": 0.1365, "low": 0.1364, "close": 0.1364, "volume": 5067.3, "quote_volume": 691.44374, "trades": 26, "taker_buy_volume": 371.8, "taker_buy_quote": 50.7507}, {"ts": 1769553240000, "open": 0.1365, "high": 0.1368, "low": 0.1365, "close": 0.1367, "volume": 84338.3, "quote_volume": 11519.70259, "trades": 62, "taker_buy_volume": 73969.0, "taker_buy_quote": 10104.27914}, {"ts": 1769553300000, "open": 0.1368, "high": 0.137, "low": 0.1368, "close": 0.137, "volume": 73371.7, "quote_volume": 10048.8387, "trades": 136, "taker_buy_volume": 54613.4, "taker_buy_quote": 7479.67481}, {"ts": 1769553360000, "open": 0.137, "high": 0.1372, "low": 0.137, "close": 0.137, "volume": 77269.7, "quote_volume": 10592.63705, "trades": 111, "taker_buy_volume": 55814.9, "taker_buy_quote": 7652.5782}, {"ts": 1769553420000, "open": 0.1371, "high": 0.1372, "low": 0.1369, "close": 0.1372, "volume": 105938.5, "quote_volume": 14512.52677, "trades": 162, "taker_buy_volume": 33436.4, "taker_buy_quote": 4581.94444}, {"ts": 1769553480000, "open": 0.1372, "high": 0.1373, "low": 0.137, "close": 0.137, "volume": 140507.3, "quote_volume": 19276.19251, "trades": 123, "taker_buy_volume": 114660.8, "taker_buy_quote": 15732.19026}, {"ts": 1769553540000, "open": 0.137, "high": 0.1377, "low": 0.137, "close": 0.1377, "volume": 364030.8, "quote_volume": 50016.34922, "trades": 295, "taker_buy_volume": 270811.9, "taker_buy_quote": 37196.08737}, {"ts": 1769553600000, "open": 0.1377, "high": 0.1382, "low": 0.1377, "close": 0.1381, "volume": 195605.6, "quote_volume": 26981.01767, "trades": 189, "taker_buy_volume": 46576.6, "taker_buy_quote": 6419.9548}, {"ts": 1769553660000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 11959.7, "quote_volume": 1651.13057, "trades": 30, "taker_buy_volume": 4478.6, "taker_buy_quote": 618.49466}, {"ts": 1769553720000, "open": 0.1382, "high": 0.1384, "low": 0.1381, "close": 0.1382, "volume": 132350.2, "quote_volume": 18301.2813, "trades": 115, "taker_buy_volume": 104139.3, "taker_buy_quote": 14400.86311}, {"ts": 1769553780000, "open": 0.1382, "high": 0.1383, "low": 0.1381, "close": 0.1382, "volume": 52628.9, "quote_volume": 7276.25288, "trades": 71, "taker_buy_volume": 42510.3, "taker_buy_quote": 5878.36236}, {"ts": 1769553840000, "open": 0.1383, "high": 0.1391, "low": 0.1383, "close": 0.1389, "volume": 201474.3, "quote_volume": 27974.03169, "trades": 285, "taker_buy_volume": 130579.9, "taker_buy_quote": 18124.20273}, {"ts": 1769553900000, "open": 0.1388, "high": 0.1388, "low": 0.1385, "close": 0.1386, "volume": 47243.8, "quote_volume": 6553.9121, "trades": 125, "taker_buy_volume": 12251.1, "taker_buy_quote": 1699.44057}, {"ts": 1769553960000, "open": 0.1385, "high": 0.1385, "low": 0.1382, "close": 0.1383, "volume": 85616.9, "quote_volume": 11838.21767, "trades": 144, "taker_buy_volume": 31760.6, "taker_buy_quote": 4392.32915}, {"ts": 1769554020000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 2559.9, "quote_volume": 354.02688, "trades": 18, "taker_buy_volume": 469.9, "taker_buy_quote": 64.98717}, {"ts": 1769554080000, "open": 0.1382, "high": 0.1385, "low": 0.1382, "close": 0.1385, "volume": 56548.0, "quote_volume": 7825.10226, "trades": 166, "taker_buy_volume": 38023.8, "taker_buy_quote": 5262.51719}, {"ts": 1769554140000, "open": 0.1386, "high": 0.1391, "low": 0.1386, "close": 0.1389, "volume": 213446.1, "quote_volume": 29621.76755, "trades": 300, "taker_buy_volume": 150954.2, "taker_buy_quote": 20949.75485}, {"ts": 1769554200000, "open": 0.139, "high": 0.139, "low": 0.1388, "close": 0.1389, "volume": 9488.9, "quote_volume": 1318.35217, "trades": 22, "taker_buy_volume": 4804.7, "taker_buy_quote": 667.81116}, {"ts": 1769554260000, "open": 0.1389, "high": 0.1389, "low": 0.1386, "close": 0.1387, "volume": 31072.4, "quote_volume": 4310.1101, "trades": 51, "taker_buy_volume": 2538.9, "taker_buy_quote": 352.15757}, {"ts": 1769554320000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 29596.9, "quote_volume": 4102.20305, "trades": 48, "taker_buy_volume": 19452.8, "taker_buy_quote": 2696.23079}, {"ts": 1769554380000, "open": 0.1387, "high": 0.1387, "low": 0.1387, "close": 0.1387, "volume": 11505.2, "quote_volume": 1595.77124, "trades": 18, "taker_buy_volume": 11043.5, "taker_buy_quote": 1531.73345}, {"ts": 1769554440000, "open": 0.1386, "high": 0.1388, "low": 0.1384, "close": 0.1385, "volume": 139027.2, "quote_volume": 19269.08338, "trades": 205, "taker_buy_volume": 27582.5, "taker_buy_quote": 3824.26383}, {"ts": 1769554500000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 12984.8, "quote_volume": 1799.51707, "trades": 35, "taker_buy_volume": 10629.4, "taker_buy_quote": 1473.23484}, {"ts": 1769554560000, "open": 0.1385, "high": 0.1385, "low": 0.1381, "close": 0.1381, "volume": 23558.9, "quote_volume": 3256.55771, "trades": 106, "taker_buy_volume": 2507.9, "taker_buy_quote": 346.59178}, {"ts": 1769554620000, "open": 0.1381, "high": 0.1384, "low": 0.138, "close": 0.1382, "volume": 67411.5, "quote_volume": 9316.83985, "trades": 116, "taker_buy_volume": 55893.4, "taker_buy_quote": 7726.27749}, {"ts": 1769554680000, "open": 0.1383, "high": 0.1384, "low": 0.1381, "close": 0.1384, "volume": 59951.0, "quote_volume": 8292.66607, "trades": 211, "taker_buy_volume": 20642.0, "taker_buy_quote": 2854.82322}, {"ts": 1769554740000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 12663.2, "quote_volume": 1752.37365, "trades": 41, "taker_buy_volume": 4259.6, "taker_buy_quote": 589.45937}, {"ts": 1769554800000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1383, "volume": 6931.7, "quote_volume": 959.27485, "trades": 22, "taker_buy_volume": 77.7, "taker_buy_quote": 10.74591}, {"ts": 1769554860000, "open": 0.1383, "high": 0.1385, "low": 0.1383, "close": 0.1385, "volume": 3643.3, "quote_volume": 504.35396, "trades": 30, "taker_buy_volume": 3455.7, "taker_buy_quote": 478.38148}, {"ts": 1769554920000, "open": 0.1385, "high": 0.1387, "low": 0.1383, "close": 0.1387, "volume": 107867.4, "quote_volume": 14943.50138, "trades": 153, "taker_buy_volume": 64491.8, "taker_buy_quote": 8936.10416}, {"ts": 1769554980000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 13523.5, "quote_volume": 1875.62363, "trades": 39, "taker_buy_volume": 756.2, "taker_buy_quote": 104.88494}, {"ts": 1769555040000, "open": 0.1386, "high": 0.1387, "low": 0.1383, "close": 0.1387, "volume": 108826.1, "quote_volume": 15071.06247, "trades": 168, "taker_buy_volume": 47577.7, "taker_buy_quote": 6586.82143}, {"ts": 1769555100000, "open": 0.1388, "high": 0.1396, "low": 0.1388, "close": 0.1395, "volume": 206658.3, "quote_volume": 28779.92533, "trades": 249, "taker_buy_volume": 147524.5, "taker_buy_quote": 20542.64625}, {"ts": 1769555160000, "open": 0.1395, "high": 0.1398, "low": 0.1394, "close": 0.1396, "volume": 187846.6, "quote_volume": 26222.39498, "trades": 235, "taker_buy_volume": 154931.7, "taker_buy_quote": 21630.94626}, {"ts": 1769555220000, "open": 0.1396, "high": 0.1399, "low": 0.1391, "close": 0.1391, "volume": 570395.3, "quote_volume": 79515.83189, "trades": 379, "taker_buy_volume": 210166.4, "taker_buy_quote": 29305.57645}, {"ts": 1769555280000, "open": 0.1391, "high": 0.1396, "low": 0.1389, "close": 0.1395, "volume": 301817.7, "quote_volume": 41999.03607, "trades": 261, "taker_buy_volume": 278171.4, "taker_buy_quote": 38710.00518}, {"ts": 1769555340000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 114671.6, "quote_volume": 15997.89019, "trades": 165, "taker_buy_volume": 68005.0, "taker_buy_quote": 9488.88544}, {"ts": 1769555400000, "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.1399, "volume": 209326.1, "quote_volume": 29270.28874, "trades": 272, "taker_buy_volume": 146312.0, "taker_buy_quote": 20459.90776}, {"ts": 1769555460000, "open": 0.1399, "high": 0.1404, "low": 0.1398, "close": 0.1401, "volume": 256619.1, "quote_volume": 35925.22338, "trades": 356, "taker_buy_volume": 174550.4, "taker_buy_quote": 24436.2656}, {"ts": 1769555520000, "open": 0.1401, "high": 0.1401, "low": 0.1396, "close": 0.1397, "volume": 144740.3, "quote_volume": 20232.73889, "trades": 138, "taker_buy_volume": 26531.6, "taker_buy_quote": 3707.52702}, {"ts": 1769555580000, "open": 0.1396, "high": 0.1397, "low": 0.1394, "close": 0.1394, "volume": 160050.2, "quote_volume": 22350.47651, "trades": 166, "taker_buy_volume": 104182.1, "taker_buy_quote": 14551.75069}, {"ts": 1769555640000, "open": 0.1394, "high": 0.1396, "low": 0.1393, "close": 0.1395, "volume": 44951.1, "quote_volume": 6269.86598, "trades": 81, "taker_buy_volume": 36076.1, "taker_buy_quote": 5032.45992}, {"ts": 1769555700000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 88504.7, "quote_volume": 12344.54918, "trades": 89, "taker_buy_volume": 55737.9, "taker_buy_quote": 7773.83969}, {"ts": 1769555760000, "open": 0.1394, "high": 0.1394, "low": 0.1388, "close": 0.1388, "volume": 101999.2, "quote_volume": 14174.08016, "trades": 189, "taker_buy_volume": 23109.9, "taker_buy_quote": 3210.47748}, {"ts": 1769555820000, "open": 0.1388, "high": 0.1388, "low": 0.1385, "close": 0.1388, "volume": 39378.2, "quote_volume": 5460.1005, "trades": 122, "taker_buy_volume": 18623.9, "taker_buy_quote": 2582.7788}, {"ts": 1769555880000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 17298.2, "quote_volume": 2400.27293, "trades": 16, "taker_buy_volume": 10707.2, "taker_buy_quote": 1486.10123}, {"ts": 1769555940000, "open": 0.1386, "high": 0.1394, "low": 0.1386, "close": 0.1394, "volume": 257836.3, "quote_volume": 35839.21291, "trades": 322, "taker_buy_volume": 160333.2, "taker_buy_quote": 22282.93092}, {"ts": 1769556000000, "open": 0.1393, "high": 0.1393, "low": 0.1388, "close": 0.139, "volume": 254025.5, "quote_volume": 35350.72952, "trades": 127, "taker_buy_volume": 39604.9, "taker_buy_quote": 5499.96923}, {"ts": 1769556060000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 41412.3, "quote_volume": 5754.49314, "trades": 66, "taker_buy_volume": 30788.2, "taker_buy_quote": 4277.95181}, {"ts": 1769556120000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1391, "volume": 95617.8, "quote_volume": 13299.11909, "trades": 132, "taker_buy_volume": 57753.6, "taker_buy_quote": 8033.0479}, {"ts": 1769556180000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 81694.5, "quote_volume": 11357.79214, "trades": 113, "taker_buy_volume": 7723.3, "taker_buy_quote": 1073.5387}, {"ts": 1769556240000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 160013.8, "quote_volume": 22239.23533, "trades": 134, "taker_buy_volume": 115252.1, "taker_buy_quote": 16018.47831}, {"ts": 1769556300000, "open": 0.139, "high": 0.139, "low": 0.1388, "close": 0.1389, "volume": 93235.8, "quote_volume": 12959.47081, "trades": 58, "taker_buy_volume": 53520.1, "taker_buy_quote": 7439.19101}, {"ts": 1769556360000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.1391, "volume": 76290.0, "quote_volume": 10603.96636, "trades": 56, "taker_buy_volume": 48694.2, "taker_buy_quote": 6768.15016}, {"ts": 1769556420000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 120590.7, "quote_volume": 16768.63892, "trades": 112, "taker_buy_volume": 76946.5, "taker_buy_quote": 10700.55953}, {"ts": 1769556480000, "open": 0.1392, "high": 0.1395, "low": 0.1392, "close": 0.1394, "volume": 68976.0, "quote_volume": 9614.48057, "trades": 126, "taker_buy_volume": 55160.7, "taker_buy_quote": 7688.62775}, {"ts": 1769556540000, "open": 0.1394, "high": 0.1397, "low": 0.1394, "close": 0.1397, "volume": 115095.6, "quote_volume": 16052.08353, "trades": 128, "taker_buy_volume": 79783.4, "taker_buy_quote": 11128.64446}, {"ts": 1769556600000, "open": 0.1397, "high": 0.1397, "low": 0.1394, "close": 0.1394, "volume": 72374.0, "quote_volume": 10095.63383, "trades": 167, "taker_buy_volume": 29108.1, "taker_buy_quote": 4058.93968}, {"ts": 1769556660000, "open": 0.1393, "high": 0.1393, "low": 0.139, "close": 0.1393, "volume": 132846.0, "quote_volume": 18493.54166, "trades": 136, "taker_buy_volume": 81154.0, "taker_buy_quote": 11294.95606}, {"ts": 1769556720000, "open": 0.1393, "high": 0.1402, "low": 0.1393, "close": 0.1402, "volume": 516499.1, "quote_volume": 72259.91849, "trades": 421, "taker_buy_volume": 444179.0, "taker_buy_quote": 62141.36321}, {"ts": 1769556780000, "open": 0.1402, "high": 0.1407, "low": 0.1402, "close": 0.1404, "volume": 308918.4, "quote_volume": 43404.75276, "trades": 385, "taker_buy_volume": 169636.2, "taker_buy_quote": 23836.3023}, {"ts": 1769556840000, "open": 0.1404, "high": 0.1404, "low": 0.1402, "close": 0.1402, "volume": 265700.1, "quote_volume": 37278.01054, "trades": 228, "taker_buy_volume": 133533.0, "taker_buy_quote": 18733.98268}, {"ts": 1769556900000, "open": 0.1402, "high": 0.1403, "low": 0.1399, "close": 0.14, "volume": 170108.1, "quote_volume": 23818.04285, "trades": 144, "taker_buy_volume": 64118.2, "taker_buy_quote": 8979.16824}, {"ts": 1769556960000, "open": 0.14, "high": 0.1402, "low": 0.1399, "close": 0.1402, "volume": 77741.5, "quote_volume": 10895.00925, "trades": 63, "taker_buy_volume": 60374.5, "taker_buy_quote": 8460.19428}, {"ts": 1769557020000, "open": 0.1402, "high": 0.1403, "low": 0.1399, "close": 0.14, "volume": 353457.1, "quote_volume": 49504.1563, "trades": 262, "taker_buy_volume": 61967.3, "taker_buy_quote": 8678.1665}, {"ts": 1769557080000, "open": 0.14, "high": 0.1404, "low": 0.14, "close": 0.1404, "volume": 168898.0, "quote_volume": 23674.44277, "trades": 138, "taker_buy_volume": 115010.1, "taker_buy_quote": 16118.28509}, {"ts": 1769557140000, "open": 0.1404, "high": 0.1404, "low": 0.14, "close": 0.1403, "volume": 150802.7, "quote_volume": 21139.77949, "trades": 177, "taker_buy_volume": 123474.3, "taker_buy_quote": 17306.3607}, {"ts": 1769557200000, "open": 0.1403, "high": 0.1404, "low": 0.14, "close": 0.1401, "volume": 132232.2, "quote_volume": 18544.88399, "trades": 168, "taker_buy_volume": 59722.2, "taker_buy_quote": 8376.2673}, {"ts": 1769557260000, "open": 0.14, "high": 0.1403, "low": 0.1399, "close": 0.1403, "volume": 69050.2, "quote_volume": 9679.89232, "trades": 73, "taker_buy_volume": 63107.6, "taker_buy_quote": 8846.42832}, {"ts": 1769557320000, "open": 0.1404, "high": 0.1405, "low": 0.14, "close": 0.14, "volume": 274900.3, "quote_volume": 38559.43593, "trades": 227, "taker_buy_volume": 54609.8, "taker_buy_quote": 7665.24669}, {"ts": 1769557380000, "open": 0.1399, "high": 0.14, "low": 0.1393, "close": 0.1394, "volume": 691681.9, "quote_volume": 96445.70415, "trades": 405, "taker_buy_volume": 296342.8, "taker_buy_quote": 41322.03659}, {"ts": 1769557440000, "open": 0.1394, "high": 0.1396, "low": 0.1392, "close": 0.1394, "volume": 463405.9, "quote_volume": 64561.32477, "trades": 278, "taker_buy_volume": 220786.4, "taker_buy_quote": 30761.19157}, {"ts": 1769557500000, "open": 0.1394, "high": 0.1399, "low": 0.1391, "close": 0.1396, "volume": 522514.2, "quote_volume": 72861.20087, "trades": 378, "taker_buy_volume": 385566.5, "taker_buy_quote": 53757.1353}, {"ts": 1769557560000, "open": 0.1397, "high": 0.1411, "low": 0.1397, "close": 0.1404, "volume": 579626.2, "quote_volume": 81464.87255, "trades": 567, "taker_buy_volume": 395810.8, "taker_buy_quote": 55601.27881}, {"ts": 1769557620000, "open": 0.1404, "high": 0.1404, "low": 0.1401, "close": 0.1404, "volume": 304723.4, "quote_volume": 42725.08138, "trades": 191, "taker_buy_volume": 161144.7, "taker_buy_quote": 22596.90595}, {"ts": 1769557680000, "open": 0.1404, "high": 0.1406, "low": 0.14, "close": 0.14, "volume": 636612.5, "quote_volume": 89241.24371, "trades": 379, "taker_buy_volume": 283939.9, "taker_buy_quote": 39796.79173}, {"ts": 1769557740000, "open": 0.1401, "high": 0.1403, "low": 0.1401, "close": 0.1402, "volume": 51361.5, "quote_volume": 7197.98858, "trades": 67, "taker_buy_volume": 50332.9, "taker_buy_quote": 7053.79386}, {"ts": 1769557800000, "open": 0.1402, "high": 0.1403, "low": 0.1393, "close": 0.1396, "volume": 3002120.8, "quote_volume": 419369.93985, "trades": 807, "taker_buy_volume": 1020253.3, "taker_buy_quote": 142495.87113}, {"ts": 1769557860000, "open": 0.1396, "high": 0.14, "low": 0.1396, "close": 0.1398, "volume": 939297.5, "quote_volume": 131321.48726, "trades": 311, "taker_buy_volume": 392209.9, "taker_buy_quote": 54801.92181}, {"ts": 1769557920000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 56415.5, "quote_volume": 7885.42928, "trades": 63, "taker_buy_volume": 29306.2, "taker_buy_quote": 4097.53746}, {"ts": 1769557980000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 44679.7, "quote_volume": 6240.04416, "trades": 54, "taker_buy_volume": 19375.9, "taker_buy_quote": 2706.37723}, {"ts": 1769558040000, "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 169627.7, "quote_volume": 23710.88906, "trades": 139, "taker_buy_volume": 79837.1, "taker_buy_quote": 11160.06087}, {"ts": 1769558100000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 112874.7, "quote_volume": 15751.48328, "trades": 125, "taker_buy_volume": 26033.3, "taker_buy_quote": 3634.19763}, {"ts": 1769558160000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 185013.4, "quote_volume": 25806.83008, "trades": 139, "taker_buy_volume": 139434.0, "taker_buy_quote": 19449.93276}, {"ts": 1769558220000, "open": 0.1395, "high": 0.1395, "low": 0.1391, "close": 0.1391, "volume": 55252.1, "quote_volume": 7698.42508, "trades": 100, "taker_buy_volume": 19124.5, "taker_buy_quote": 2665.35707}, {"ts": 1769558280000, "open": 0.1391, "high": 0.1392, "low": 0.1389, "close": 0.139, "volume": 216054.2, "quote_volume": 30046.09709, "trades": 187, "taker_buy_volume": 112100.2, "taker_buy_quote": 15589.96706}, {"ts": 1769558340000, "open": 0.1391, "high": 0.1392, "low": 0.1383, "close": 0.1387, "volume": 497020.7, "quote_volume": 68937.74696, "trades": 349, "taker_buy_volume": 109016.9, "taker_buy_quote": 15135.47373}, {"ts": 1769558400000, "open": 0.1387, "high": 0.1387, "low": 0.1376, "close": 0.1378, "volume": 927731.3, "quote_volume": 128009.90016, "trades": 679, "taker_buy_volume": 481795.6, "taker_buy_quote": 66489.58241}, {"ts": 1769558460000, "open": 0.1378, "high": 0.1378, "low": 0.1373, "close": 0.1377, "volume": 656804.5, "quote_volume": 90275.89965, "trades": 547, "taker_buy_volume": 198059.6, "taker_buy_quote": 27223.78324}, {"ts": 1769558520000, "open": 0.1376, "high": 0.1378, "low": 0.1375, "close": 0.1375, "volume": 232415.7, "quote_volume": 31988.5983, "trades": 249, "taker_buy_volume": 91730.0, "taker_buy_quote": 12626.46173}, {"ts": 1769558580000, "open": 0.1376, "high": 0.1376, "low": 0.1373, "close": 0.1374, "volume": 90133.2, "quote_volume": 12387.37332, "trades": 189, "taker_buy_volume": 18938.7, "taker_buy_quote": 2603.6162}, {"ts": 1769558640000, "open": 0.1374, "high": 0.1374, "low": 0.1371, "close": 0.1371, "volume": 84565.8, "quote_volume": 11599.94588, "trades": 130, "taker_buy_volume": 39357.3, "taker_buy_quote": 5398.19406}, {"ts": 1769558700000, "open": 0.1371, "high": 0.1374, "low": 0.1371, "close": 0.1371, "volume": 117747.6, "quote_volume": 16156.36743, "trades": 184, "taker_buy_volume": 53924.7, "taker_buy_quote": 7401.94269}, {"ts": 1769558760000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1372, "volume": 112007.2, "quote_volume": 15365.59365, "trades": 126, "taker_buy_volume": 24087.6, "taker_buy_quote": 3304.81872}, {"ts": 1769558820000, "open": 0.1372, "high": 0.1373, "low": 0.1368, "close": 0.1368, "volume": 131676.4, "quote_volume": 18036.47139, "trades": 218, "taker_buy_volume": 36262.5, "taker_buy_quote": 4967.26624}, {"ts": 1769558880000, "open": 0.1369, "high": 0.1369, "low": 0.1366, "close": 0.1367, "volume": 65395.2, "quote_volume": 8944.03792, "trades": 85, "taker_buy_volume": 9886.9, "taker_buy_quote": 1352.45293}, {"ts": 1769558940000, "open": 0.1367, "high": 0.137, "low": 0.1366, "close": 0.1367, "volume": 276426.0, "quote_volume": 37802.501, "trades": 230, "taker_buy_volume": 111320.3, "taker_buy_quote": 15229.34404}, {"ts": 1769559000000, "open": 0.1367, "high": 0.1367, "low": 0.1363, "close": 0.1365, "volume": 187088.1, "quote_volume": 25535.71637, "trades": 196, "taker_buy_volume": 72578.3, "taker_buy_quote": 9905.7701}, {"ts": 1769559060000, "open": 0.1365, "high": 0.137, "low": 0.1365, "close": 0.137, "volume": 157910.1, "quote_volume": 21600.47068, "trades": 181, "taker_buy_volume": 136362.7, "taker_buy_quote": 18651.04398}, {"ts": 1769559120000, "open": 0.1371, "high": 0.1373, "low": 0.137, "close": 0.1373, "volume": 267618.5, "quote_volume": 36735.2795, "trades": 127, "taker_buy_volume": 110288.9, "taker_buy_quote": 15138.98763}, {"ts": 1769559180000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 96104.5, "quote_volume": 13181.62822, "trades": 72, "taker_buy_volume": 15423.9, "taker_buy_quote": 2114.61669}, {"ts": 1769559240000, "open": 0.1371, "high": 0.1372, "low": 0.1371, "close": 0.1372, "volume": 19993.6, "quote_volume": 2741.26832, "trades": 35, "taker_buy_volume": 17150.6, "taker_buy_quote": 2351.49302}, {"ts": 1769559300000, "open": 0.1371, "high": 0.1372, "low": 0.1369, "close": 0.137, "volume": 137068.7, "quote_volume": 18790.50028, "trades": 110, "taker_buy_volume": 92714.5, "taker_buy_quote": 12709.77274}, {"ts": 1769559360000, "open": 0.137, "high": 0.1372, "low": 0.137, "close": 0.137, "volume": 95021.7, "quote_volume": 13021.85595, "trades": 139, "taker_buy_volume": 40496.5, "taker_buy_quote": 5549.77912}, {"ts": 1769559420000, "open": 0.137, "high": 0.1372, "low": 0.1366, "close": 0.1367, "volume": 423358.1, "quote_volume": 57939.39982, "trades": 272, "taker_buy_volume": 179415.9, "taker_buy_quote": 24558.22424}, {"ts": 1769559480000, "open": 0.1368, "high": 0.1372, "low": 0.1368, "close": 0.1372, "volume": 141098.9, "quote_volume": 19342.13444, "trades": 123, "taker_buy_volume": 65862.5, "taker_buy_quote": 9028.76856}, {"ts": 1769559540000, "open": 0.1373, "high": 0.1378, "low": 0.1373, "close": 0.1377, "volume": 88453.9, "quote_volume": 12161.96367, "trades": 101, "taker_buy_volume": 67792.0, "taker_buy_quote": 9317.27481}, {"ts": 1769559600000, "open": 0.1376, "high": 0.1377, "low": 0.1375, "close": 0.1377, "volume": 50953.6, "quote_volume": 7008.95359, "trades": 89, "taker_buy_volume": 13667.7, "taker_buy_quote": 1880.4785}, {"ts": 1769559660000, "open": 0.1378, "high": 0.1386, "low": 0.1378, "close": 0.1384, "volume": 334323.5, "quote_volume": 46208.00512, "trades": 466, "taker_buy_volume": 226158.9, "taker_buy_quote": 31247.33776}, {"ts": 1769559720000, "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1384, "volume": 109396.7, "quote_volume": 15157.96809, "trades": 123, "taker_buy_volume": 29209.2, "taker_buy_quote": 4045.90301}, {"ts": 1769559780000, "open": 0.1385, "high": 0.139, "low": 0.1384, "close": 0.1388, "volume": 313234.2, "quote_volume": 43464.99172, "trades": 251, "taker_buy_volume": 247535.6, "taker_buy_quote": 34346.31996}, {"ts": 1769559840000, "open": 0.1387, "high": 0.1389, "low": 0.1387, "close": 0.1389, "volume": 88527.6, "quote_volume": 12282.45381, "trades": 179, "taker_buy_volume": 37223.5, "taker_buy_quote": 5164.26051}, {"ts": 1769559900000, "open": 0.1388, "high": 0.1389, "low": 0.1387, "close": 0.1389, "volume": 100263.3, "quote_volume": 13914.80916, "trades": 81, "taker_buy_volume": 45898.8, "taker_buy_quote": 6372.32733}, {"ts": 1769559960000, "open": 0.139, "high": 0.1394, "low": 0.139, "close": 0.1391, "volume": 482946.5, "quote_volume": 67240.41268, "trades": 411, "taker_buy_volume": 207180.2, "taker_buy_quote": 28830.94923}, {"ts": 1769560020000, "open": 0.1392, "high": 0.1392, "low": 0.1389, "close": 0.139, "volume": 47154.1, "quote_volume": 6554.2247, "trades": 112, "taker_buy_volume": 27044.7, "taker_buy_quote": 3759.29541}, {"ts": 1769560080000, "open": 0.139, "high": 0.139, "low": 0.1387, "close": 0.1387, "volume": 12011.0, "quote_volume": 1669.05595, "trades": 38, "taker_buy_volume": 126.3, "taker_buy_quote": 17.53044}, {"ts": 1769560140000, "open": 0.1387, "high": 0.1387, "low": 0.1385, "close": 0.1387, "volume": 113971.0, "quote_volume": 15805.74473, "trades": 79, "taker_buy_volume": 41252.6, "taker_buy_quote": 5720.96364}, {"ts": 1769560200000, "open": 0.1387, "high": 0.1388, "low": 0.1381, "close": 0.1382, "volume": 82759.7, "quote_volume": 11461.40923, "trades": 108, "taker_buy_volume": 14356.0, "taker_buy_quote": 1990.51874}, {"ts": 1769560260000, "open": 0.1382, "high": 0.1384, "low": 0.1382, "close": 0.1384, "volume": 50477.2, "quote_volume": 6981.17115, "trades": 94, "taker_buy_volume": 30641.9, "taker_buy_quote": 4237.30272}, {"ts": 1769560320000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1383, "volume": 35234.6, "quote_volume": 4875.40211, "trades": 59, "taker_buy_volume": 11911.3, "taker_buy_quote": 1648.40457}, {"ts": 1769560380000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 19586.4, "quote_volume": 2707.96443, "trades": 66, "taker_buy_volume": 11895.1, "taker_buy_quote": 1644.86508}, {"ts": 1769560440000, "open": 0.1383, "high": 0.1384, "low": 0.1378, "close": 0.1384, "volume": 76920.2, "quote_volume": 10618.80291, "trades": 146, "taker_buy_volume": 35479.7, "taker_buy_quote": 4896.18023}, {"ts": 1769560500000, "open": 0.1384, "high": 0.1385, "low": 0.1383, "close": 0.1383, "volume": 37156.5, "quote_volume": 5144.18799, "trades": 73, "taker_buy_volume": 10784.7, "taker_buy_quote": 1493.38729}, {"ts": 1769560560000, "open": 0.1382, "high": 0.1385, "low": 0.1382, "close": 0.1385, "volume": 32974.4, "quote_volume": 4561.83291, "trades": 74, "taker_buy_volume": 23851.2, "taker_buy_quote": 3300.8592}, {"ts": 1769560620000, "open": 0.1385, "high": 0.1387, "low": 0.1385, "close": 0.1385, "volume": 102243.8, "quote_volume": 14169.88387, "trades": 105, "taker_buy_volume": 55484.2, "taker_buy_quote": 7689.36434}, {"ts": 1769560680000, "open": 0.1385, "high": 0.1385, "low": 0.1382, "close": 0.1382, "volume": 42171.2, "quote_volume": 5834.6838, "trades": 104, "taker_buy_volume": 19106.4, "taker_buy_quote": 2642.3064}, {"ts": 1769560740000, "open": 0.1382, "high": 0.1383, "low": 0.1379, "close": 0.1379, "volume": 88461.6, "quote_volume": 12203.6741, "trades": 105, "taker_buy_volume": 12869.1, "taker_buy_quote": 1775.06775}, {"ts": 1769560800000, "open": 0.1378, "high": 0.1383, "low": 0.1378, "close": 0.1382, "volume": 44959.1, "quote_volume": 6206.15227, "trades": 98, "taker_buy_volume": 41843.2, "taker_buy_quote": 5776.71024}, {"ts": 1769560860000, "open": 0.1382, "high": 0.1382, "low": 0.1379, "close": 0.1379, "volume": 102670.0, "quote_volume": 14179.15687, "trades": 103, "taker_buy_volume": 11638.3, "taker_buy_quote": 1605.11703}, {"ts": 1769560920000, "open": 0.1379, "high": 0.1381, "low": 0.1379, "close": 0.138, "volume": 53406.7, "quote_volume": 7369.34014, "trades": 84, "taker_buy_volume": 24362.1, "taker_buy_quote": 3361.19543}, {"ts": 1769560980000, "open": 0.138, "high": 0.138, "low": 0.1378, "close": 0.1378, "volume": 92039.0, "quote_volume": 12687.51757, "trades": 105, "taker_buy_volume": 24751.6, "taker_buy_quote": 3411.18062}, {"ts": 1769561040000, "open": 0.1378, "high": 0.1383, "low": 0.1377, "close": 0.138, "volume": 99147.7, "quote_volume": 13682.0662, "trades": 202, "taker_buy_volume": 33614.4, "taker_buy_quote": 4640.31193}, {"ts": 1769561100000, "open": 0.138, "high": 0.1383, "low": 0.138, "close": 0.1383, "volume": 25160.8, "quote_volume": 3475.7035, "trades": 62, "taker_buy_volume": 25160.8, "taker_buy_quote": 3475.7035}, {"ts": 1769561160000, "open": 0.1384, "high": 0.1387, "low": 0.1384, "close": 0.1385, "volume": 69694.6, "quote_volume": 9660.89701, "trades": 103, "taker_buy_volume": 53919.8, "taker_buy_quote": 7473.58916}, {"ts": 1769561220000, "open": 0.1385, "high": 0.1388, "low": 0.1385, "close": 0.1387, "volume": 35243.2, "quote_volume": 4886.43702, "trades": 89, "taker_buy_volume": 15884.8, "taker_buy_quote": 2201.40237}, {"ts": 1769561280000, "open": 0.1387, "high": 0.139, "low": 0.1386, "close": 0.1389, "volume": 95283.5, "quote_volume": 13227.06276, "trades": 197, "taker_buy_volume": 42096.5, "taker_buy_quote": 5844.46952}, {"ts": 1769561340000, "open": 0.1389, "high": 0.1397, "low": 0.1389, "close": 0.1394, "volume": 146180.8, "quote_volume": 20375.57288, "trades": 288, "taker_buy_volume": 99407.7, "taker_buy_quote": 13848.26519}, {"ts": 1769561400000, "open": 0.1393, "high": 0.1394, "low": 0.1391, "close": 0.1393, "volume": 102479.8, "quote_volume": 14268.65539, "trades": 189, "taker_buy_volume": 39141.3, "taker_buy_quote": 5450.18594}, {"ts": 1769561460000, "open": 0.1394, "high": 0.1395, "low": 0.1392, "close": 0.1392, "volume": 116130.3, "quote_volume": 16183.41538, "trades": 206, "taker_buy_volume": 50882.1, "taker_buy_quote": 7091.07355}, {"ts": 1769561520000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 45141.8, "quote_volume": 6282.50354, "trades": 102, "taker_buy_volume": 28206.5, "taker_buy_quote": 3924.85806}, {"ts": 1769561580000, "open": 0.1393, "high": 0.1395, "low": 0.1393, "close": 0.1394, "volume": 52059.5, "quote_volume": 7253.57693, "trades": 113, "taker_buy_volume": 25252.9, "taker_buy_quote": 3518.86193}, {"ts": 1769561640000, "open": 0.1394, "high": 0.1396, "low": 0.1392, "close": 0.1393, "volume": 69795.7, "quote_volume": 9726.90055, "trades": 143, "taker_buy_volume": 27192.7, "taker_buy_quote": 3789.16004}, {"ts": 1769561700000, "open": 0.1393, "high": 0.1396, "low": 0.1393, "close": 0.1396, "volume": 121764.2, "quote_volume": 16976.81007, "trades": 132, "taker_buy_volume": 91265.5, "taker_buy_quote": 12724.34682}, {"ts": 1769561760000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 30975.1, "quote_volume": 4324.57236, "trades": 61, "taker_buy_volume": 28143.8, "taker_buy_quote": 3929.39451}, {"ts": 1769561820000, "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.14, "volume": 134197.6, "quote_volume": 18776.17554, "trades": 153, "taker_buy_volume": 106455.7, "taker_buy_quote": 14895.89213}, {"ts": 1769561880000, "open": 0.1401, "high": 0.1401, "low": 0.1395, "close": 0.14, "volume": 387303.4, "quote_volume": 54117.52599, "trades": 388, "taker_buy_volume": 151618.7, "taker_buy_quote": 21190.80166}, {"ts": 1769561940000, "open": 0.14, "high": 0.1402, "low": 0.1399, "close": 0.14, "volume": 131778.1, "quote_volume": 18455.43752, "trades": 172, "taker_buy_volume": 89222.2, "taker_buy_quote": 12496.91385}, {"ts": 1769562000000, "open": 0.14, "high": 0.14, "low": 0.1391, "close": 0.1395, "volume": 452908.4, "quote_volume": 63073.1164, "trades": 436, "taker_buy_volume": 274319.7, "taker_buy_quote": 38198.26966}, {"ts": 1769562060000, "open": 0.1396, "high": 0.14, "low": 0.1395, "close": 0.1397, "volume": 178752.6, "quote_volume": 24992.53359, "trades": 253, "taker_buy_volume": 84444.9, "taker_buy_quote": 11809.66914}, {"ts": 1769562120000, "open": 0.1398, "high": 0.14, "low": 0.1396, "close": 0.1398, "volume": 204608.2, "quote_volume": 28596.51448, "trades": 263, "taker_buy_volume": 53665.4, "taker_buy_quote": 7504.21479}, {"ts": 1769562180000, "open": 0.1398, "high": 0.141, "low": 0.1397, "close": 0.1407, "volume": 733395.5, "quote_volume": 102929.64547, "trades": 939, "taker_buy_volume": 452621.4, "taker_buy_quote": 63535.61403}, {"ts": 1769562240000, "open": 0.1408, "high": 0.141, "low": 0.1405, "close": 0.1406, "volume": 324243.7, "quote_volume": 45652.38257, "trades": 520, "taker_buy_volume": 138848.3, "taker_buy_quote": 19546.29402}, {"ts": 1769562300000, "open": 0.1406, "high": 0.1406, "low": 0.1403, "close": 0.1405, "volume": 353955.2, "quote_volume": 49716.68637, "trades": 433, "taker_buy_volume": 161543.4, "taker_buy_quote": 22687.7646}, {"ts": 1769562360000, "open": 0.1404, "high": 0.1404, "low": 0.1397, "close": 0.1399, "volume": 280376.6, "quote_volume": 39244.33227, "trades": 414, "taker_buy_volume": 95066.5, "taker_buy_quote": 13303.56382}, {"ts": 1769562420000, "open": 0.1399, "high": 0.1399, "low": 0.1393, "close": 0.1395, "volume": 196121.9, "quote_volume": 27354.09087, "trades": 317, "taker_buy_volume": 104261.8, "taker_buy_quote": 14536.19462}, {"ts": 1769562480000, "open": 0.1395, "high": 0.1395, "low": 0.1391, "close": 0.1394, "volume": 219299.2, "quote_volume": 30537.69196, "trades": 277, "taker_buy_volume": 112189.8, "taker_buy_quote": 15621.20725}, {"ts": 1769562540000, "open": 0.1394, "high": 0.1394, "low": 0.1389, "close": 0.1392, "volume": 162821.7, "quote_volume": 22661.36945, "trades": 268, "taker_buy_volume": 52739.7, "taker_buy_quote": 7343.07042}, {"ts": 1769562600000, "open": 0.1392, "high": 0.1392, "low": 0.1384, "close": 0.1384, "volume": 131989.8, "quote_volume": 18313.68329, "trades": 247, "taker_buy_volume": 34128.9, "taker_buy_quote": 4736.71526}, {"ts": 1769562660000, "open": 0.1384, "high": 0.1386, "low": 0.1383, "close": 0.1385, "volume": 83577.3, "quote_volume": 11563.40277, "trades": 151, "taker_buy_volume": 46425.8, "taker_buy_quote": 6424.00733}, {"ts": 1769562720000, "open": 0.1386, "high": 0.1388, "low": 0.1381, "close": 0.1383, "volume": 112735.9, "quote_volume": 15605.17324, "trades": 244, "taker_buy_volume": 28878.4, "taker_buy_quote": 3994.26451}, {"ts": 1769562780000, "open": 0.1384, "high": 0.1384, "low": 0.1382, "close": 0.1382, "volume": 25161.2, "quote_volume": 3479.40063, "trades": 101, "taker_buy_volume": 6594.0, "taker_buy_quote": 911.98642}, {"ts": 1769562840000, "open": 0.1381, "high": 0.1383, "low": 0.1381, "close": 0.1383, "volume": 16666.2, "quote_volume": 2303.75042, "trades": 42, "taker_buy_volume": 4684.7, "taker_buy_quote": 647.85853}, {"ts": 1769562900000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 219464.8, "quote_volume": 30316.56679, "trades": 122, "taker_buy_volume": 40323.8, "taker_buy_quote": 5570.29194}, {"ts": 1769562960000, "open": 0.1381, "high": 0.1383, "low": 0.138, "close": 0.1382, "volume": 124309.4, "quote_volume": 17182.48253, "trades": 164, "taker_buy_volume": 77569.8, "taker_buy_quote": 10722.91077}, {"ts": 1769563020000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.138, "volume": 68397.4, "quote_volume": 9440.25934, "trades": 63, "taker_buy_volume": 29765.6, "taker_buy_quote": 4107.79282}, {"ts": 1769563080000, "open": 0.1379, "high": 0.1382, "low": 0.1376, "close": 0.1381, "volume": 155156.1, "quote_volume": 21385.31385, "trades": 268, "taker_buy_volume": 49965.9, "taker_buy_quote": 6882.5993}, {"ts": 1769563140000, "open": 0.138, "high": 0.138, "low": 0.1375, "close": 0.1376, "volume": 19416.7, "quote_volume": 2672.97006, "trades": 63, "taker_buy_volume": 363.3, "taker_buy_quote": 49.99008}, {"ts": 1769563200000, "open": 0.1376, "high": 0.1376, "low": 0.137, "close": 0.1371, "volume": 342681.1, "quote_volume": 47032.29093, "trades": 360, "taker_buy_volume": 156707.3, "taker_buy_quote": 21498.74289}, {"ts": 1769563260000, "open": 0.1371, "high": 0.1371, "low": 0.1368, "close": 0.137, "volume": 223182.7, "quote_volume": 30575.29497, "trades": 303, "taker_buy_volume": 129877.8, "taker_buy_quote": 17797.04405}, {"ts": 1769563320000, "open": 0.137, "high": 0.137, "low": 0.1365, "close": 0.1366, "volume": 141455.9, "quote_volume": 19360.18415, "trades": 233, "taker_buy_volume": 76397.0, "taker_buy_quote": 10460.80928}, {"ts": 1769563380000, "open": 0.1365, "high": 0.1367, "low": 0.136, "close": 0.1366, "volume": 505464.4, "quote_volume": 68928.57808, "trades": 471, "taker_buy_volume": 244452.4, "taker_buy_quote": 33336.13511}, {"ts": 1769563440000, "open": 0.1365, "high": 0.1372, "low": 0.1364, "close": 0.1368, "volume": 812420.0, "quote_volume": 111123.88981, "trades": 567, "taker_buy_volume": 600794.7, "taker_buy_quote": 82188.7714}, {"ts": 1769563500000, "open": 0.1368, "high": 0.1368, "low": 0.1366, "close": 0.1366, "volume": 98983.5, "quote_volume": 13531.07893, "trades": 144, "taker_buy_volume": 15479.3, "taker_buy_quote": 2116.35658}, {"ts": 1769563560000, "open": 0.1366, "high": 0.1366, "low": 0.1362, "close": 0.1363, "volume": 306057.7, "quote_volume": 41726.27434, "trades": 222, "taker_buy_volume": 91868.4, "taker_buy_quote": 12520.01263}, {"ts": 1769563620000, "open": 0.1363, "high": 0.1364, "low": 0.1361, "close": 0.1362, "volume": 79064.0, "quote_volume": 10777.66647, "trades": 177, "taker_buy_volume": 50807.8, "taker_buy_quote": 6928.55374}, {"ts": 1769563680000, "open": 0.1363, "high": 0.1363, "low": 0.1362, "close": 0.1362, "volume": 31044.9, "quote_volume": 4230.70662, "trades": 53, "taker_buy_volume": 3764.5, "taker_buy_quote": 513.10135}, {"ts": 1769563740000, "open": 0.1362, "high": 0.1363, "low": 0.1359, "close": 0.1362, "volume": 463253.6, "quote_volume": 63079.98633, "trades": 337, "taker_buy_volume": 78515.1, "taker_buy_quote": 10692.65881}, {"ts": 1769563800000, "open": 0.1362, "high": 0.1364, "low": 0.1361, "close": 0.1364, "volume": 161856.5, "quote_volume": 22060.02542, "trades": 166, "taker_buy_volume": 62393.9, "taker_buy_quote": 8505.31046}, {"ts": 1769563860000, "open": 0.1364, "high": 0.1367, "low": 0.1364, "close": 0.1367, "volume": 143897.0, "quote_volume": 19650.87407, "trades": 122, "taker_buy_volume": 79897.3, "taker_buy_quote": 10910.81643}, {"ts": 1769563920000, "open": 0.1366, "high": 0.1367, "low": 0.1365, "close": 0.1366, "volume": 165303.0, "quote_volume": 22576.12448, "trades": 130, "taker_buy_volume": 53020.9, "taker_buy_quote": 7239.82434}, {"ts": 1769563980000, "open": 0.1365, "high": 0.1365, "low": 0.1364, "close": 0.1364, "volume": 34836.0, "quote_volume": 4753.54229, "trades": 32, "taker_buy_volume": 14216.3, "taker_buy_quote": 1939.10332}, {"ts": 1769564040000, "open": 0.1364, "high": 0.1367, "low": 0.1363, "close": 0.1367, "volume": 40791.8, "quote_volume": 5566.02199, "trades": 78, "taker_buy_volume": 11090.8, "taker_buy_quote": 1515.09126}, {"ts": 1769564100000, "open": 0.1367, "high": 0.137, "low": 0.1365, "close": 0.1368, "volume": 195290.4, "quote_volume": 26720.59166, "trades": 189, "taker_buy_volume": 167171.2, "taker_buy_quote": 22875.65712}, {"ts": 1769564160000, "open": 0.1367, "high": 0.1368, "low": 0.1367, "close": 0.1368, "volume": 25665.6, "quote_volume": 3508.52771, "trades": 65, "taker_buy_volume": 9100.6, "taker_buy_quote": 1244.09221}, {"ts": 1769564220000, "open": 0.1368, "high": 0.1368, "low": 0.1367, "close": 0.1367, "volume": 76194.6, "quote_volume": 10421.09996, "trades": 122, "taker_buy_volume": 39152.9, "taker_buy_quote": 5356.11672}, {"ts": 1769564280000, "open": 0.1368, "high": 0.1369, "low": 0.1367, "close": 0.1368, "volume": 129433.6, "quote_volume": 17708.21758, "trades": 190, "taker_buy_volume": 53836.4, "taker_buy_quote": 7364.89089}, {"ts": 1769564340000, "open": 0.1368, "high": 0.1368, "low": 0.1366, "close": 0.1366, "volume": 105160.6, "quote_volume": 14375.74705, "trades": 38, "taker_buy_volume": 120.1, "taker_buy_quote": 16.42968}, {"ts": 1769564400000, "open": 0.1366, "high": 0.1367, "low": 0.1366, "close": 0.1367, "volume": 32520.6, "quote_volume": 4445.41259, "trades": 40, "taker_buy_volume": 28403.3, "taker_buy_quote": 3882.73111}, {"ts": 1769564460000, "open": 0.1368, "high": 0.137, "low": 0.1368, "close": 0.1369, "volume": 25152.5, "quote_volume": 3443.731, "trades": 59, "taker_buy_volume": 22130.2, "taker_buy_quote": 3029.97813}, {"ts": 1769564520000, "open": 0.1369, "high": 0.137, "low": 0.1367, "close": 0.1369, "volume": 31950.0, "quote_volume": 4372.25358, "trades": 81, "taker_buy_volume": 13905.9, "taker_buy_quote": 1902.83032}, {"ts": 1769564580000, "open": 0.1369, "high": 0.137, "low": 0.1368, "close": 0.1368, "volume": 69076.3, "quote_volume": 9456.21202, "trades": 92, "taker_buy_volume": 24041.2, "taker_buy_quote": 3291.7918}, {"ts": 1769564640000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 6189.4, "quote_volume": 847.32886, "trades": 12, "taker_buy_volume": 6116.3, "taker_buy_quote": 837.32147}, {"ts": 1769564700000, "open": 0.1369, "high": 0.1371, "low": 0.1369, "close": 0.1371, "volume": 33149.9, "quote_volume": 4539.17078, "trades": 58, "taker_buy_volume": 13424.6, "taker_buy_quote": 1838.39809}, {"ts": 1769564760000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 20981.1, "quote_volume": 2876.50881, "trades": 31, "taker_buy_volume": 7461.7, "taker_buy_quote": 1022.99907}, {"ts": 1769564820000, "open": 0.137, "high": 0.1372, "low": 0.1369, "close": 0.1372, "volume": 85347.7, "quote_volume": 11704.90242, "trades": 65, "taker_buy_volume": 71445.6, "taker_buy_quote": 9800.33297}, {"ts": 1769564880000, "open": 0.1373, "high": 0.1376, "low": 0.1373, "close": 0.1376, "volume": 88415.2, "quote_volume": 12157.06304, "trades": 102, "taker_buy_volume": 67703.0, "taker_buy_quote": 9307.50425}, {"ts": 1769564940000, "open": 0.1376, "high": 0.1376, "low": 0.1372, "close": 0.1372, "volume": 32582.5, "quote_volume": 4480.89306, "trades": 56, "taker_buy_volume": 74.2, "taker_buy_quote": 10.18766}, {"ts": 1769565000000, "open": 0.1372, "high": 0.1373, "low": 0.1371, "close": 0.1372, "volume": 36978.0, "quote_volume": 5074.7295, "trades": 71, "taker_buy_volume": 21161.5, "taker_buy_quote": 2904.76003}, {"ts": 1769565060000, "open": 0.1372, "high": 0.1374, "low": 0.1372, "close": 0.1374, "volume": 23557.3, "quote_volume": 3232.61103, "trades": 63, "taker_buy_volume": 8365.0, "taker_buy_quote": 1148.22747}, {"ts": 1769565120000, "open": 0.1374, "high": 0.1374, "low": 0.1373, "close": 0.1374, "volume": 14115.4, "quote_volume": 1938.37077, "trades": 37, "taker_buy_volume": 8074.7, "taker_buy_quote": 1108.72209}, {"ts": 1769565180000, "open": 0.1374, "high": 0.1375, "low": 0.1374, "close": 0.1374, "volume": 13250.4, "quote_volume": 1820.98625, "trades": 57, "taker_buy_volume": 5800.7, "taker_buy_quote": 797.13729}, {"ts": 1769565240000, "open": 0.1374, "high": 0.1377, "low": 0.1374, "close": 0.1377, "volume": 62753.6, "quote_volume": 8630.5636, "trades": 113, "taker_buy_volume": 43761.9, "taker_buy_quote": 6020.07388}, {"ts": 1769565300000, "open": 0.1377, "high": 0.138, "low": 0.1377, "close": 0.1378, "volume": 110163.2, "quote_volume": 15190.12986, "trades": 117, "taker_buy_volume": 99099.6, "taker_buy_quote": 13665.06279}, {"ts": 1769565360000, "open": 0.1378, "high": 0.1388, "low": 0.1378, "close": 0.1386, "volume": 219388.5, "quote_volume": 30381.37708, "trades": 367, "taker_buy_volume": 157512.7, "taker_buy_quote": 21798.00392}, {"ts": 1769565420000, "open": 0.1386, "high": 0.1387, "low": 0.1385, "close": 0.1385, "volume": 21406.9, "quote_volume": 2965.85167, "trades": 71, "taker_buy_volume": 11578.6, "taker_buy_quote": 1604.47732}, {"ts": 1769565480000, "open": 0.1384, "high": 0.1387, "low": 0.1384, "close": 0.1387, "volume": 56823.3, "quote_volume": 7873.64842, "trades": 110, "taker_buy_volume": 26980.8, "taker_buy_quote": 3739.36141}, {"ts": 1769565540000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1387, "volume": 36303.7, "quote_volume": 5035.59136, "trades": 125, "taker_buy_volume": 18137.8, "taker_buy_quote": 2515.85256}, {"ts": 1769565600000, "open": 0.1388, "high": 0.1388, "low": 0.1386, "close": 0.1386, "volume": 56934.7, "quote_volume": 7896.87318, "trades": 135, "taker_buy_volume": 9310.4, "taker_buy_quote": 1291.11468}, {"ts": 1769565660000, "open": 0.1386, "high": 0.139, "low": 0.1386, "close": 0.139, "volume": 266540.0, "quote_volume": 37013.53654, "trades": 239, "taker_buy_volume": 197130.1, "taker_buy_quote": 27374.09629}, {"ts": 1769565720000, "open": 0.139, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 109501.9, "quote_volume": 15215.09116, "trades": 149, "taker_buy_volume": 14576.3, "taker_buy_quote": 2026.13868}, {"ts": 1769565780000, "open": 0.139, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 27090.0, "quote_volume": 3766.97031, "trades": 64, "taker_buy_volume": 10012.9, "taker_buy_quote": 1392.06741}, {"ts": 1769565840000, "open": 0.1388, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 40816.7, "quote_volume": 5668.57817, "trades": 115, "taker_buy_volume": 28036.1, "taker_buy_quote": 3893.87839}, {"ts": 1769565900000, "open": 0.139, "high": 0.1405, "low": 0.1388, "close": 0.1398, "volume": 930286.8, "quote_volume": 130037.13884, "trades": 853, "taker_buy_volume": 585682.0, "taker_buy_quote": 81851.47738}, {"ts": 1769565960000, "open": 0.1397, "high": 0.14, "low": 0.1395, "close": 0.1398, "volume": 335728.8, "quote_volume": 46908.81522, "trades": 292, "taker_buy_volume": 217403.3, "taker_buy_quote": 30385.09383}, {"ts": 1769566020000, "open": 0.1397, "high": 0.1397, "low": 0.1392, "close": 0.1392, "volume": 444789.9, "quote_volume": 61959.09061, "trades": 339, "taker_buy_volume": 151601.4, "taker_buy_quote": 21133.86512}, {"ts": 1769566080000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 6862.6, "quote_volume": 954.59335, "trades": 36, "taker_buy_volume": 4994.5, "taker_buy_quote": 694.74064}, {"ts": 1769566140000, "open": 0.1392, "high": 0.1392, "low": 0.1387, "close": 0.1387, "volume": 74011.0, "quote_volume": 10273.90358, "trades": 111, "taker_buy_volume": 16355.6, "taker_buy_quote": 2268.61882}, {"ts": 1769566200000, "open": 0.1388, "high": 0.1393, "low": 0.1388, "close": 0.1392, "volume": 122475.4, "quote_volume": 17040.11683, "trades": 137, "taker_buy_volume": 76215.1, "taker_buy_quote": 10597.97835}, {"ts": 1769566260000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 28854.4, "quote_volume": 4017.77455, "trades": 83, "taker_buy_volume": 12925.6, "taker_buy_quote": 1800.45698}, {"ts": 1769566320000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 27921.5, "quote_volume": 3880.62456, "trades": 64, "taker_buy_volume": 7534.2, "taker_buy_quote": 1047.18909}, {"ts": 1769566380000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 45456.4, "quote_volume": 6318.43298, "trades": 41, "taker_buy_volume": 40032.0, "taker_buy_quote": 5564.448}, {"ts": 1769566440000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 38528.3, "quote_volume": 5351.57304, "trades": 45, "taker_buy_volume": 7891.9, "taker_buy_quote": 1096.18491}, {"ts": 1769566500000, "open": 0.1389, "high": 0.1391, "low": 0.1388, "close": 0.1391, "volume": 16549.3, "quote_volume": 2300.3223, "trades": 65, "taker_buy_volume": 4991.4, "taker_buy_quote": 693.58054}, {"ts": 1769566560000, "open": 0.1391, "high": 0.1394, "low": 0.1391, "close": 0.1394, "volume": 62870.6, "quote_volume": 8763.17444, "trades": 83, "taker_buy_volume": 48424.0, "taker_buy_quote": 6749.41472}, {"ts": 1769566620000, "open": 0.1394, "high": 0.1397, "low": 0.1394, "close": 0.1397, "volume": 225670.7, "quote_volume": 31482.10165, "trades": 235, "taker_buy_volume": 135341.8, "taker_buy_quote": 18880.55841}, {"ts": 1769566680000, "open": 0.1397, "high": 0.1398, "low": 0.1394, "close": 0.1395, "volume": 71800.2, "quote_volume": 10028.63672, "trades": 129, "taker_buy_volume": 15072.6, "taker_buy_quote": 2105.92531}, {"ts": 1769566740000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 33037.7, "quote_volume": 4609.34373, "trades": 80, "taker_buy_volume": 15631.3, "taker_buy_quote": 2181.03384}, {"ts": 1769566800000, "open": 0.1393, "high": 0.1393, "low": 0.1389, "close": 0.1389, "volume": 22258.1, "quote_volume": 3096.43238, "trades": 83, "taker_buy_volume": 9814.4, "taker_buy_quote": 1364.21282}, {"ts": 1769566860000, "open": 0.1389, "high": 0.1404, "low": 0.1387, "close": 0.14, "volume": 1301867.0, "quote_volume": 181745.75343, "trades": 849, "taker_buy_volume": 1033829.7, "taker_buy_quote": 144261.18781}, {"ts": 1769566920000, "open": 0.1401, "high": 0.1404, "low": 0.1399, "close": 0.1404, "volume": 187070.5, "quote_volume": 26199.18808, "trades": 257, "taker_buy_volume": 125460.5, "taker_buy_quote": 17573.21482}, {"ts": 1769566980000, "open": 0.1404, "high": 0.1411, "low": 0.1403, "close": 0.141, "volume": 229745.9, "quote_volume": 32293.9367, "trades": 424, "taker_buy_volume": 95052.7, "taker_buy_quote": 13364.32904}, {"ts": 1769567040000, "open": 0.141, "high": 0.1412, "low": 0.1408, "close": 0.1409, "volume": 219430.7, "quote_volume": 30949.74883, "trades": 377, "taker_buy_volume": 119179.7, "taker_buy_quote": 16809.80585}, {"ts": 1769567100000, "open": 0.1408, "high": 0.1409, "low": 0.1404, "close": 0.1409, "volume": 261854.8, "quote_volume": 36848.14202, "trades": 268, "taker_buy_volume": 194852.9, "taker_buy_quote": 27425.32015}, {"ts": 1769567160000, "open": 0.1409, "high": 0.1422, "low": 0.1409, "close": 0.1419, "volume": 1111324.9, "quote_volume": 157395.95675, "trades": 811, "taker_buy_volume": 748066.0, "taker_buy_quote": 105958.92514}, {"ts": 1769567220000, "open": 0.1419, "high": 0.1419, "low": 0.1414, "close": 0.1415, "volume": 132452.2, "quote_volume": 18750.39673, "trades": 253, "taker_buy_volume": 55849.7, "taker_buy_quote": 7906.3516}, {"ts": 1769567280000, "open": 0.1415, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 73212.4, "quote_volume": 10364.00225, "trades": 113, "taker_buy_volume": 13485.5, "taker_buy_quote": 1909.02569}, {"ts": 1769567340000, "open": 0.1414, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 119241.7, "quote_volume": 16846.19788, "trades": 137, "taker_buy_volume": 87103.2, "taker_buy_quote": 12305.85141}, {"ts": 1769567400000, "open": 0.1411, "high": 0.1411, "low": 0.1406, "close": 0.1407, "volume": 171973.7, "quote_volume": 24207.01383, "trades": 231, "taker_buy_volume": 115599.9, "taker_buy_quote": 16267.54198}, {"ts": 1769567460000, "open": 0.1408, "high": 0.1409, "low": 0.1405, "close": 0.1405, "volume": 358723.6, "quote_volume": 50464.7956, "trades": 589, "taker_buy_volume": 198478.9, "taker_buy_quote": 27924.26732}, {"ts": 1769567520000, "open": 0.1405, "high": 0.1406, "low": 0.1403, "close": 0.1404, "volume": 109415.5, "quote_volume": 15366.89862, "trades": 170, "taker_buy_volume": 60211.5, "taker_buy_quote": 8456.60611}, {"ts": 1769567580000, "open": 0.1403, "high": 0.1403, "low": 0.1397, "close": 0.1399, "volume": 129206.3, "quote_volume": 18083.5654, "trades": 324, "taker_buy_volume": 48982.1, "taker_buy_quote": 6850.58634}, {"ts": 1769567640000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 133816.1, "quote_volume": 18722.99835, "trades": 99, "taker_buy_volume": 110944.0, "taker_buy_quote": 15521.201}, {"ts": 1769567700000, "open": 0.14, "high": 0.1402, "low": 0.1399, "close": 0.14, "volume": 31314.6, "quote_volume": 4385.41977, "trades": 76, "taker_buy_volume": 15168.3, "taker_buy_quote": 2124.01351}, {"ts": 1769567760000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 86178.8, "quote_volume": 12065.032, "trades": 40, "taker_buy_volume": 4492.0, "taker_buy_quote": 628.88}, {"ts": 1769567820000, "open": 0.14, "high": 0.14, "low": 0.14, "close": 0.14, "volume": 5085.3, "quote_volume": 711.942, "trades": 15, "taker_buy_volume": 5085.3, "taker_buy_quote": 711.942}, {"ts": 1769567880000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 24795.1, "quote_volume": 3473.51893, "trades": 44, "taker_buy_volume": 14306.5, "taker_buy_quote": 2004.28147}, {"ts": 1769567940000, "open": 0.1401, "high": 0.1404, "low": 0.1401, "close": 0.1403, "volume": 75622.9, "quote_volume": 10607.61851, "trades": 148, "taker_buy_volume": 40850.7, "taker_buy_quote": 5728.80108}, {"ts": 1769568000000, "open": 0.1403, "high": 0.1411, "low": 0.1403, "close": 0.1409, "volume": 374868.8, "quote_volume": 52758.95311, "trades": 343, "taker_buy_volume": 344873.3, "taker_buy_quote": 48534.28373}, {"ts": 1769568060000, "open": 0.1409, "high": 0.1409, "low": 0.1405, "close": 0.1405, "volume": 118056.8, "quote_volume": 16604.18832, "trades": 268, "taker_buy_volume": 18392.4, "taker_buy_quote": 2586.30586}, {"ts": 1769568120000, "open": 0.1404, "high": 0.1404, "low": 0.1401, "close": 0.1403, "volume": 264776.6, "quote_volume": 37127.25424, "trades": 262, "taker_buy_volume": 97482.6, "taker_buy_quote": 13673.79897}, {"ts": 1769568180000, "open": 0.1402, "high": 0.1402, "low": 0.1398, "close": 0.1399, "volume": 216626.8, "quote_volume": 30319.73817, "trades": 197, "taker_buy_volume": 51235.4, "taker_buy_quote": 7171.91659}, {"ts": 1769568240000, "open": 0.1399, "high": 0.1399, "low": 0.1393, "close": 0.1395, "volume": 391808.3, "quote_volume": 54680.14931, "trades": 360, "taker_buy_volume": 179364.4, "taker_buy_quote": 25016.50211}, {"ts": 1769568300000, "open": 0.1395, "high": 0.1395, "low": 0.1392, "close": 0.1394, "volume": 176910.2, "quote_volume": 24653.75495, "trades": 181, "taker_buy_volume": 57037.3, "taker_buy_quote": 7952.11193}, {"ts": 1769568360000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 54433.4, "quote_volume": 7589.41202, "trades": 52, "taker_buy_volume": 8923.7, "taker_buy_quote": 1244.85615}, {"ts": 1769568420000, "open": 0.1393, "high": 0.1394, "low": 0.1391, "close": 0.1394, "volume": 270120.3, "quote_volume": 37619.15771, "trades": 187, "taker_buy_volume": 139392.0, "taker_buy_quote": 19415.12809}, {"ts": 1769568480000, "open": 0.1393, "high": 0.1393, "low": 0.139, "close": 0.139, "volume": 133080.5, "quote_volume": 18506.25767, "trades": 185, "taker_buy_volume": 56091.2, "taker_buy_quote": 7800.71351}, {"ts": 1769568540000, "open": 0.139, "high": 0.139, "low": 0.1388, "close": 0.1389, "volume": 131772.2, "quote_volume": 18294.78739, "trades": 137, "taker_buy_volume": 32876.6, "taker_buy_quote": 4563.44153}, {"ts": 1769568600000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1388, "volume": 44845.1, "quote_volume": 6223.0481, "trades": 97, "taker_buy_volume": 13013.3, "taker_buy_quote": 1806.12849}, {"ts": 1769568660000, "open": 0.1387, "high": 0.1391, "low": 0.1387, "close": 0.1391, "volume": 14018.1, "quote_volume": 1947.16596, "trades": 64, "taker_buy_volume": 12033.4, "taker_buy_quote": 1671.46204}, {"ts": 1769568720000, "open": 0.1392, "high": 0.1398, "low": 0.1392, "close": 0.1393, "volume": 271500.0, "quote_volume": 37872.55332, "trades": 298, "taker_buy_volume": 146577.1, "taker_buy_quote": 20448.61263}, {"ts": 1769568780000, "open": 0.1392, "high": 0.1395, "low": 0.1392, "close": 0.1395, "volume": 23289.9, "quote_volume": 3243.87603, "trades": 95, "taker_buy_volume": 20620.2, "taker_buy_quote": 2872.21857}, {"ts": 1769568840000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 13334.4, "quote_volume": 1858.95557, "trades": 44, "taker_buy_volume": 43.1, "taker_buy_quote": 6.00383}, {"ts": 1769568900000, "open": 0.1392, "high": 0.1397, "low": 0.1391, "close": 0.1395, "volume": 63906.2, "quote_volume": 8909.90221, "trades": 123, "taker_buy_volume": 41190.6, "taker_buy_quote": 5742.72698}, {"ts": 1769568960000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 75785.9, "quote_volume": 10587.0057, "trades": 50, "taker_buy_volume": 59268.3, "taker_buy_quote": 8279.71698}, {"ts": 1769569020000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 100292.3, "quote_volume": 14008.40849, "trades": 143, "taker_buy_volume": 40792.1, "taker_buy_quote": 5697.48842}, {"ts": 1769569080000, "open": 0.1395, "high": 0.1395, "low": 0.1391, "close": 0.1393, "volume": 107859.7, "quote_volume": 15012.4243, "trades": 220, "taker_buy_volume": 55183.1, "taker_buy_quote": 7678.6301}, {"ts": 1769569140000, "open": 0.1392, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 16657.6, "quote_volume": 2318.76762, "trades": 52, "taker_buy_volume": 1732.2, "taker_buy_quote": 241.16242}, {"ts": 1769569200000, "open": 0.1392, "high": 0.1392, "low": 0.1381, "close": 0.1384, "volume": 925194.2, "quote_volume": 128115.76623, "trades": 758, "taker_buy_volume": 326357.3, "taker_buy_quote": 45167.4479}, {"ts": 1769569260000, "open": 0.1384, "high": 0.1387, "low": 0.1384, "close": 0.1385, "volume": 293596.7, "quote_volume": 40678.09224, "trades": 191, "taker_buy_volume": 181964.7, "taker_buy_quote": 25211.8346}, {"ts": 1769569320000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1388, "volume": 79583.2, "quote_volume": 11042.73822, "trades": 105, "taker_buy_volume": 18347.4, "taker_buy_quote": 2545.9992}, {"ts": 1769569380000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 145661.3, "quote_volume": 20195.02425, "trades": 110, "taker_buy_volume": 17768.9, "taker_buy_quote": 2463.54325}, {"ts": 1769569440000, "open": 0.1386, "high": 0.1386, "low": 0.1384, "close": 0.1386, "volume": 96656.4, "quote_volume": 13388.79824, "trades": 183, "taker_buy_volume": 52656.4, "taker_buy_quote": 7293.66853}, {"ts": 1769569500000, "open": 0.1387, "high": 0.1391, "low": 0.1387, "close": 0.1389, "volume": 81374.4, "quote_volume": 11307.37148, "trades": 154, "taker_buy_volume": 42530.5, "taker_buy_quote": 5908.40665}, {"ts": 1769569560000, "open": 0.139, "high": 0.1393, "low": 0.139, "close": 0.139, "volume": 58436.7, "quote_volume": 8129.11054, "trades": 135, "taker_buy_volume": 25481.9, "taker_buy_quote": 3543.70382}, {"ts": 1769569620000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 65508.9, "quote_volume": 9108.82373, "trades": 114, "taker_buy_volume": 53589.8, "taker_buy_quote": 7451.20155}, {"ts": 1769569680000, "open": 0.1392, "high": 0.1394, "low": 0.1392, "close": 0.1393, "volume": 142051.7, "quote_volume": 19789.84864, "trades": 109, "taker_buy_volume": 128398.6, "taker_buy_quote": 17886.80534}, {"ts": 1769569740000, "open": 0.1393, "high": 0.1397, "low": 0.1393, "close": 0.1397, "volume": 466418.1, "quote_volume": 65087.05902, "trades": 279, "taker_buy_volume": 325673.7, "taker_buy_quote": 45442.39894}, {"ts": 1769569800000, "open": 0.1397, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 57840.6, "quote_volume": 8086.96063, "trades": 107, "taker_buy_volume": 49653.7, "taker_buy_quote": 6942.12748}, {"ts": 1769569860000, "open": 0.1397, "high": 0.1397, "low": 0.1393, "close": 0.1395, "volume": 78566.7, "quote_volume": 10965.05717, "trades": 195, "taker_buy_volume": 4264.0, "taker_buy_quote": 595.24376}, {"ts": 1769569920000, "open": 0.1394, "high": 0.1394, "low": 0.1391, "close": 0.1393, "volume": 52151.5, "quote_volume": 7262.96649, "trades": 153, "taker_buy_volume": 19202.0, "taker_buy_quote": 2674.69675}, {"ts": 1769569980000, "open": 0.1394, "high": 0.1395, "low": 0.139, "close": 0.139, "volume": 166270.3, "quote_volume": 23156.61435, "trades": 137, "taker_buy_volume": 43152.9, "taker_buy_quote": 6009.57199}, {"ts": 1769570040000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 164087.8, "quote_volume": 22810.56327, "trades": 106, "taker_buy_volume": 5964.0, "taker_buy_quote": 829.18545}, {"ts": 1769570100000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 45994.0, "quote_volume": 6395.3328, "trades": 53, "taker_buy_volume": 43201.8, "taker_buy_quote": 6007.02378}, {"ts": 1769570160000, "open": 0.139, "high": 0.1392, "low": 0.1389, "close": 0.1392, "volume": 69425.1, "quote_volume": 9645.38743, "trades": 105, "taker_buy_volume": 20815.8, "taker_buy_quote": 2893.06268}, {"ts": 1769570220000, "open": 0.1392, "high": 0.1392, "low": 0.1389, "close": 0.1389, "volume": 24504.9, "quote_volume": 3407.9612, "trades": 108, "taker_buy_volume": 4553.2, "taker_buy_quote": 633.13191}, {"ts": 1769570280000, "open": 0.139, "high": 0.139, "low": 0.1387, "close": 0.1388, "volume": 94828.7, "quote_volume": 13166.12405, "trades": 131, "taker_buy_volume": 25126.1, "taker_buy_quote": 3489.90638}, {"ts": 1769570340000, "open": 0.1388, "high": 0.1392, "low": 0.1388, "close": 0.139, "volume": 83809.3, "quote_volume": 11649.7397, "trades": 162, "taker_buy_volume": 35835.0, "taker_buy_quote": 4981.09429}, {"ts": 1769570400000, "open": 0.139, "high": 0.1391, "low": 0.1389, "close": 0.139, "volume": 23265.3, "quote_volume": 3233.9878, "trades": 85, "taker_buy_volume": 7686.0, "taker_buy_quote": 1068.47163}, {"ts": 1769570460000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 114618.2, "quote_volume": 15937.28852, "trades": 88, "taker_buy_volume": 107844.4, "taker_buy_quote": 14995.51715}, {"ts": 1769570520000, "open": 0.1391, "high": 0.1393, "low": 0.1391, "close": 0.1393, "volume": 32864.1, "quote_volume": 4576.38935, "trades": 44, "taker_buy_volume": 31672.0, "taker_buy_quote": 4410.40444}, {"ts": 1769570580000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 25126.9, "quote_volume": 3497.59428, "trades": 43, "taker_buy_volume": 18853.4, "taker_buy_quote": 2624.39328}, {"ts": 1769570640000, "open": 0.1393, "high": 0.1395, "low": 0.1392, "close": 0.1395, "volume": 30451.1, "quote_volume": 4243.49, "trades": 168, "taker_buy_volume": 25954.2, "taker_buy_quote": 3616.73713}, {"ts": 1769570700000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 12024.0, "quote_volume": 1676.52062, "trades": 38, "taker_buy_volume": 5299.6, "taker_buy_quote": 739.07988}, {"ts": 1769570760000, "open": 0.1394, "high": 0.1397, "low": 0.1394, "close": 0.1397, "volume": 113217.5, "quote_volume": 15807.77289, "trades": 143, "taker_buy_volume": 99645.4, "taker_buy_quote": 13913.15015}, {"ts": 1769570820000, "open": 0.1396, "high": 0.1407, "low": 0.1395, "close": 0.1403, "volume": 711352.5, "quote_volume": 99742.30492, "trades": 547, "taker_buy_volume": 497503.4, "taker_buy_quote": 69746.19713}, {"ts": 1769570880000, "open": 0.1402, "high": 0.1402, "low": 0.1401, "close": 0.1401, "volume": 18384.8, "quote_volume": 2576.14205, "trades": 94, "taker_buy_volume": 3453.3, "taker_buy_quote": 483.86313}, {"ts": 1769570940000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 5048.0, "quote_volume": 706.84289, "trades": 14, "taker_buy_volume": 728.0, "taker_buy_quote": 101.9928}, {"ts": 1769571000000, "open": 0.14, "high": 0.1401, "low": 0.1398, "close": 0.1398, "volume": 9294.0, "quote_volume": 1300.88916, "trades": 61, "taker_buy_volume": 3475.6, "taker_buy_quote": 486.58965}, {"ts": 1769571060000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 44923.9, "quote_volume": 6272.88507, "trades": 111, "taker_buy_volume": 27619.5, "taker_buy_quote": 3856.49551}, {"ts": 1769571120000, "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.14, "volume": 100652.9, "quote_volume": 14089.72708, "trades": 134, "taker_buy_volume": 90140.6, "taker_buy_quote": 12618.1383}, {"ts": 1769571180000, "open": 0.1401, "high": 0.1401, "low": 0.1401, "close": 0.1401, "volume": 21841.2, "quote_volume": 3059.95212, "trades": 51, "taker_buy_volume": 5914.1, "taker_buy_quote": 828.56541}, {"ts": 1769571240000, "open": 0.1402, "high": 0.1405, "low": 0.1402, "close": 0.1405, "volume": 111980.7, "quote_volume": 15714.8604, "trades": 131, "taker_buy_volume": 68914.8, "taker_buy_quote": 9669.95996}, {"ts": 1769571300000, "open": 0.1405, "high": 0.1405, "low": 0.1401, "close": 0.1401, "volume": 68918.9, "quote_volume": 9675.82895, "trades": 150, "taker_buy_volume": 7776.0, "taker_buy_quote": 1091.93814}, {"ts": 1769571360000, "open": 0.1401, "high": 0.1403, "low": 0.14, "close": 0.1402, "volume": 58688.6, "quote_volume": 8226.02894, "trades": 98, "taker_buy_volume": 28055.7, "taker_buy_quote": 3932.79044}, {"ts": 1769571420000, "open": 0.1401, "high": 0.1401, "low": 0.1399, "close": 0.1401, "volume": 39494.6, "quote_volume": 5529.4735, "trades": 110, "taker_buy_volume": 18489.7, "taker_buy_quote": 2589.23607}, {"ts": 1769571480000, "open": 0.1401, "high": 0.1403, "low": 0.14, "close": 0.1401, "volume": 67663.6, "quote_volume": 9484.25906, "trades": 105, "taker_buy_volume": 39467.8, "taker_buy_quote": 5532.95351}, {"ts": 1769571540000, "open": 0.1401, "high": 0.1402, "low": 0.1401, "close": 0.1402, "volume": 43330.0, "quote_volume": 6070.79958, "trades": 119, "taker_buy_volume": 1094.8, "taker_buy_quote": 153.49096}, {"ts": 1769571600000, "open": 0.1403, "high": 0.1403, "low": 0.1401, "close": 0.1401, "volume": 48069.6, "quote_volume": 6735.13344, "trades": 97, "taker_buy_volume": 20252.5, "taker_buy_quote": 2837.48822}, {"ts": 1769571660000, "open": 0.1402, "high": 0.1407, "low": 0.1402, "close": 0.1407, "volume": 174666.0, "quote_volume": 24543.18878, "trades": 174, "taker_buy_volume": 165988.0, "taker_buy_quote": 23324.57629}, {"ts": 1769571720000, "open": 0.1407, "high": 0.1409, "low": 0.1407, "close": 0.1407, "volume": 120131.1, "quote_volume": 16911.17716, "trades": 124, "taker_buy_volume": 81310.6, "taker_buy_quote": 11447.15127}, {"ts": 1769571780000, "open": 0.1407, "high": 0.1407, "low": 0.1403, "close": 0.1404, "volume": 26555.4, "quote_volume": 3729.78493, "trades": 104, "taker_buy_volume": 4033.5, "taker_buy_quote": 566.10767}, {"ts": 1769571840000, "open": 0.1404, "high": 0.1406, "low": 0.1403, "close": 0.1405, "volume": 8828.3, "quote_volume": 1239.89076, "trades": 50, "taker_buy_volume": 5072.2, "taker_buy_quote": 712.53975}, {"ts": 1769571900000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 37611.5, "quote_volume": 5294.4665, "trades": 95, "taker_buy_volume": 13641.9, "taker_buy_quote": 1919.54682}, {"ts": 1769571960000, "open": 0.1409, "high": 0.1409, "low": 0.1408, "close": 0.1408, "volume": 159528.1, "quote_volume": 22464.37033, "trades": 141, "taker_buy_volume": 54774.1, "taker_buy_quote": 7715.00713}, {"ts": 1769572020000, "open": 0.1408, "high": 0.141, "low": 0.1407, "close": 0.1408, "volume": 168238.9, "quote_volume": 23689.99451, "trades": 235, "taker_buy_volume": 60461.1, "taker_buy_quote": 8516.71017}, {"ts": 1769572080000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 39216.1, "quote_volume": 5519.47476, "trades": 91, "taker_buy_volume": 19142.1, "taker_buy_quote": 2695.02329}, {"ts": 1769572140000, "open": 0.1408, "high": 0.1412, "low": 0.1407, "close": 0.141, "volume": 289050.4, "quote_volume": 40772.60705, "trades": 226, "taker_buy_volume": 195429.9, "taker_buy_quote": 27570.87937}, {"ts": 1769572200000, "open": 0.141, "high": 0.141, "low": 0.1404, "close": 0.1404, "volume": 117884.2, "quote_volume": 16571.71469, "trades": 153, "taker_buy_volume": 15640.4, "taker_buy_quote": 2198.95603}, {"ts": 1769572260000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1405, "volume": 68258.2, "quote_volume": 9579.94704, "trades": 158, "taker_buy_volume": 41508.4, "taker_buy_quote": 5826.79}, {"ts": 1769572320000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 37461.8, "quote_volume": 5260.84002, "trades": 81, "taker_buy_volume": 10252.8, "taker_buy_quote": 1439.64826}, {"ts": 1769572380000, "open": 0.1403, "high": 0.1403, "low": 0.1401, "close": 0.1402, "volume": 152313.4, "quote_volume": 21356.37431, "trades": 146, "taker_buy_volume": 19235.6, "taker_buy_quote": 2697.65515}, {"ts": 1769572440000, "open": 0.1402, "high": 0.1404, "low": 0.1401, "close": 0.1404, "volume": 40813.3, "quote_volume": 5722.23808, "trades": 90, "taker_buy_volume": 18544.7, "taker_buy_quote": 2601.26176}, {"ts": 1769572500000, "open": 0.1404, "high": 0.1406, "low": 0.1403, "close": 0.1406, "volume": 19111.0, "quote_volume": 2686.25739, "trades": 54, "taker_buy_volume": 4437.4, "taker_buy_quote": 623.4737}, {"ts": 1769572560000, "open": 0.1405, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 25406.8, "quote_volume": 3569.77913, "trades": 71, "taker_buy_volume": 10928.1, "taker_buy_quote": 1535.6147}, {"ts": 1769572620000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 8196.4, "quote_volume": 1150.84835, "trades": 28, "taker_buy_volume": 737.9, "taker_buy_quote": 103.67495}, {"ts": 1769572680000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 1458.0, "quote_volume": 204.72985, "trades": 22, "taker_buy_volume": 830.3, "taker_buy_quote": 116.60077}, {"ts": 1769572740000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 19390.7, "quote_volume": 2720.64394, "trades": 18, "taker_buy_volume": 8414.8, "taker_buy_quote": 1180.72517}, {"ts": 1769572800000, "open": 0.1402, "high": 0.1406, "low": 0.1402, "close": 0.1406, "volume": 44037.3, "quote_volume": 6187.33223, "trades": 82, "taker_buy_volume": 32509.5, "taker_buy_quote": 4567.63955}, {"ts": 1769572860000, "open": 0.1405, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 34098.3, "quote_volume": 4791.93505, "trades": 94, "taker_buy_volume": 3275.0, "taker_buy_quote": 460.34797}, {"ts": 1769572920000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1405, "volume": 42476.3, "quote_volume": 5967.53589, "trades": 95, "taker_buy_volume": 6627.1, "taker_buy_quote": 931.22029}, {"ts": 1769572980000, "open": 0.1405, "high": 0.1405, "low": 0.1402, "close": 0.1403, "volume": 44462.1, "quote_volume": 6236.01144, "trades": 145, "taker_buy_volume": 5750.3, "taker_buy_quote": 806.86791}, {"ts": 1769573040000, "open": 0.1404, "high": 0.1406, "low": 0.1403, "close": 0.1404, "volume": 188071.1, "quote_volume": 26418.23364, "trades": 273, "taker_buy_volume": 77639.3, "taker_buy_quote": 10904.32333}, {"ts": 1769573100000, "open": 0.1404, "high": 0.1409, "low": 0.1404, "close": 0.1407, "volume": 227827.1, "quote_volume": 32042.76501, "trades": 274, "taker_buy_volume": 123684.9, "taker_buy_quote": 17396.8299}, {"ts": 1769573160000, "open": 0.1407, "high": 0.1412, "low": 0.1406, "close": 0.1409, "volume": 225716.5, "quote_volume": 31820.39633, "trades": 243, "taker_buy_volume": 141229.6, "taker_buy_quote": 19922.52447}, {"ts": 1769573220000, "open": 0.141, "high": 0.141, "low": 0.1407, "close": 0.1407, "volume": 12479.3, "quote_volume": 1756.64403, "trades": 30, "taker_buy_volume": 466.1, "taker_buy_quote": 65.66102}, {"ts": 1769573280000, "open": 0.1407, "high": 0.1407, "low": 0.1402, "close": 0.1405, "volume": 358598.8, "quote_volume": 50354.24463, "trades": 359, "taker_buy_volume": 88556.7, "taker_buy_quote": 12432.31056}, {"ts": 1769573340000, "open": 0.1405, "high": 0.1406, "low": 0.1403, "close": 0.1404, "volume": 96863.5, "quote_volume": 13610.52045, "trades": 187, "taker_buy_volume": 45219.5, "taker_buy_quote": 6352.31445}, {"ts": 1769573400000, "open": 0.1405, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 14601.4, "quote_volume": 2051.50227, "trades": 42, "taker_buy_volume": 11133.9, "taker_buy_quote": 1564.31852}, {"ts": 1769573460000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 91617.1, "quote_volume": 12868.41082, "trades": 133, "taker_buy_volume": 23372.5, "taker_buy_quote": 3283.99458}, {"ts": 1769573520000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1405, "volume": 31676.0, "quote_volume": 4450.20443, "trades": 105, "taker_buy_volume": 20885.2, "taker_buy_quote": 2933.44573}, {"ts": 1769573580000, "open": 0.1405, "high": 0.1408, "low": 0.1405, "close": 0.1408, "volume": 62529.7, "quote_volume": 8793.50859, "trades": 142, "taker_buy_volume": 26150.2, "taker_buy_quote": 3676.78878}, {"ts": 1769573640000, "open": 0.1407, "high": 0.1407, "low": 0.1404, "close": 0.1404, "volume": 16673.3, "quote_volume": 2344.09452, "trades": 85, "taker_buy_volume": 73.5, "taker_buy_quote": 10.3341}, {"ts": 1769573700000, "open": 0.1404, "high": 0.1404, "low": 0.1402, "close": 0.1402, "volume": 91270.7, "quote_volume": 12802.06643, "trades": 224, "taker_buy_volume": 18378.9, "taker_buy_quote": 2578.42519}, {"ts": 1769573760000, "open": 0.1402, "high": 0.1402, "low": 0.1397, "close": 0.1398, "volume": 504940.1, "quote_volume": 70666.85806, "trades": 360, "taker_buy_volume": 136651.2, "taker_buy_quote": 19115.21367}, {"ts": 1769573820000, "open": 0.1397, "high": 0.1398, "low": 0.1393, "close": 0.1397, "volume": 332177.1, "quote_volume": 46347.39864, "trades": 336, "taker_buy_volume": 105882.7, "taker_buy_quote": 14767.90385}, {"ts": 1769573880000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1399, "volume": 64858.6, "quote_volume": 9070.28618, "trades": 107, "taker_buy_volume": 6539.2, "taker_buy_quote": 914.30951}, {"ts": 1769573940000, "open": 0.14, "high": 0.14, "low": 0.1397, "close": 0.1398, "volume": 20477.9, "quote_volume": 2864.13071, "trades": 69, "taker_buy_volume": 3035.3, "taker_buy_quote": 424.8038}, {"ts": 1769574000000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 29377.1, "quote_volume": 4105.52369, "trades": 86, "taker_buy_volume": 5221.6, "taker_buy_quote": 729.72148}, {"ts": 1769574060000, "open": 0.1397, "high": 0.1397, "low": 0.1392, "close": 0.1394, "volume": 160123.6, "quote_volume": 22321.23566, "trades": 160, "taker_buy_volume": 34983.4, "taker_buy_quote": 4874.64848}, {"ts": 1769574120000, "open": 0.1395, "high": 0.1399, "low": 0.1395, "close": 0.1399, "volume": 22782.6, "quote_volume": 3182.04944, "trades": 82, "taker_buy_volume": 16169.1, "taker_buy_quote": 2257.83347}, {"ts": 1769574180000, "open": 0.14, "high": 0.1404, "low": 0.14, "close": 0.1402, "volume": 29542.2, "quote_volume": 4140.32446, "trades": 78, "taker_buy_volume": 23262.7, "taker_buy_quote": 3259.78652}, {"ts": 1769574240000, "open": 0.1401, "high": 0.1401, "low": 0.1396, "close": 0.1396, "volume": 108020.0, "quote_volume": 15098.5037, "trades": 160, "taker_buy_volume": 44422.3, "taker_buy_quote": 6210.29568}, {"ts": 1769574300000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 23803.6, "quote_volume": 3323.3674, "trades": 56, "taker_buy_volume": 10833.2, "taker_buy_quote": 1512.69956}, {"ts": 1769574360000, "open": 0.1396, "high": 0.1398, "low": 0.1395, "close": 0.1398, "volume": 74718.2, "quote_volume": 10431.89952, "trades": 171, "taker_buy_volume": 50580.9, "taker_buy_quote": 7062.98299}, {"ts": 1769574420000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 14686.4, "quote_volume": 2054.21343, "trades": 37, "taker_buy_volume": 13411.1, "taker_buy_quote": 1875.92649}, {"ts": 1769574480000, "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 22327.4, "quote_volume": 3119.60654, "trades": 73, "taker_buy_volume": 12403.6, "taker_buy_quote": 1733.32741}, {"ts": 1769574540000, "open": 0.1395, "high": 0.1398, "low": 0.1395, "close": 0.1397, "volume": 32281.3, "quote_volume": 4508.21159, "trades": 91, "taker_buy_volume": 26329.8, "taker_buy_quote": 3677.1172}, {"ts": 1769574600000, "open": 0.1397, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 72717.0, "quote_volume": 10157.48074, "trades": 51, "taker_buy_volume": 1349.3, "taker_buy_quote": 188.49721}, {"ts": 1769574660000, "open": 0.1395, "high": 0.1397, "low": 0.1394, "close": 0.1397, "volume": 37662.9, "quote_volume": 5256.14885, "trades": 115, "taker_buy_volume": 17810.4, "taker_buy_quote": 2486.13345}, {"ts": 1769574720000, "open": 0.1397, "high": 0.1403, "low": 0.1397, "close": 0.1402, "volume": 153397.6, "quote_volume": 21478.25247, "trades": 211, "taker_buy_volume": 133647.0, "taker_buy_quote": 18711.75977}, {"ts": 1769574780000, "open": 0.1403, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 42337.6, "quote_volume": 5939.98131, "trades": 59, "taker_buy_volume": 37546.6, "taker_buy_quote": 5267.80401}, {"ts": 1769574840000, "open": 0.1404, "high": 0.1404, "low": 0.1401, "close": 0.1402, "volume": 96229.8, "quote_volume": 13496.76833, "trades": 148, "taker_buy_volume": 54062.3, "taker_buy_quote": 7582.31463}, {"ts": 1769574900000, "open": 0.1402, "high": 0.1402, "low": 0.1399, "close": 0.1399, "volume": 32815.5, "quote_volume": 4597.10083, "trades": 95, "taker_buy_volume": 2321.1, "taker_buy_quote": 324.93489}, {"ts": 1769574960000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 11199.3, "quote_volume": 1567.56137, "trades": 49, "taker_buy_volume": 2955.4, "taker_buy_quote": 413.71537}, {"ts": 1769575020000, "open": 0.1399, "high": 0.1399, "low": 0.1398, "close": 0.1398, "volume": 43570.2, "quote_volume": 6093.40004, "trades": 66, "taker_buy_volume": 22355.6, "taker_buy_quote": 3127.39486}, {"ts": 1769575080000, "open": 0.1398, "high": 0.1398, "low": 0.1398, "close": 0.1398, "volume": 1110.7, "quote_volume": 155.27586, "trades": 15, "taker_buy_volume": 544.6, "taker_buy_quote": 76.13508}, {"ts": 1769575140000, "open": 0.1399, "high": 0.1403, "low": 0.1399, "close": 0.1402, "volume": 46066.3, "quote_volume": 6455.95316, "trades": 172, "taker_buy_volume": 27513.3, "taker_buy_quote": 3856.41324}, {"ts": 1769575200000, "open": 0.1403, "high": 0.1407, "low": 0.1401, "close": 0.1401, "volume": 148333.6, "quote_volume": 20852.5996, "trades": 297, "taker_buy_volume": 112417.0, "taker_buy_quote": 15805.48726}, {"ts": 1769575260000, "open": 0.14, "high": 0.14, "low": 0.1397, "close": 0.1399, "volume": 179132.8, "quote_volume": 25048.58801, "trades": 155, "taker_buy_volume": 86300.1, "taker_buy_quote": 12069.47216}, {"ts": 1769575320000, "open": 0.1399, "high": 0.1399, "low": 0.1395, "close": 0.1395, "volume": 90760.8, "quote_volume": 12675.77374, "trades": 75, "taker_buy_volume": 133.4, "taker_buy_quote": 18.63031}, {"ts": 1769575380000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 32986.2, "quote_volume": 4602.39337, "trades": 42, "taker_buy_volume": 20253.4, "taker_buy_quote": 2826.75743}, {"ts": 1769575440000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 70643.4, "quote_volume": 9849.49067, "trades": 74, "taker_buy_volume": 16197.1, "taker_buy_quote": 2259.06781}, {"ts": 1769575500000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 15990.1, "quote_volume": 2233.45935, "trades": 67, "taker_buy_volume": 3929.7, "taker_buy_quote": 548.90706}, {"ts": 1769575560000, "open": 0.1395, "high": 0.1395, "low": 0.1392, "close": 0.1394, "volume": 85763.8, "quote_volume": 11947.15583, "trades": 127, "taker_buy_volume": 35070.6, "taker_buy_quote": 4885.41213}, {"ts": 1769575620000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 94808.9, "quote_volume": 13238.70347, "trades": 143, "taker_buy_volume": 60014.0, "taker_buy_quote": 8380.49592}, {"ts": 1769575680000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 12645.3, "quote_volume": 1765.28388, "trades": 35, "taker_buy_volume": 4438.1, "taker_buy_quote": 619.55876}, {"ts": 1769575740000, "open": 0.1396, "high": 0.1398, "low": 0.1395, "close": 0.1398, "volume": 21509.4, "quote_volume": 3002.75729, "trades": 61, "taker_buy_volume": 11215.9, "taker_buy_quote": 1566.21466}, {"ts": 1769575800000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 1920.4, "quote_volume": 268.67181, "trades": 22, "taker_buy_volume": 1841.8, "taker_buy_quote": 257.67567}, {"ts": 1769575860000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 28606.4, "quote_volume": 4002.39964, "trades": 43, "taker_buy_volume": 4065.6, "taker_buy_quote": 569.14172}, {"ts": 1769575920000, "open": 0.1398, "high": 0.1401, "low": 0.1398, "close": 0.14, "volume": 107813.6, "quote_volume": 15092.12951, "trades": 93, "taker_buy_volume": 90553.3, "taker_buy_quote": 12676.22874}, {"ts": 1769575980000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.1401, "volume": 60616.8, "quote_volume": 8491.63542, "trades": 46, "taker_buy_volume": 43786.5, "taker_buy_quote": 6133.84057}, {"ts": 1769576040000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 22375.0, "quote_volume": 3133.83114, "trades": 50, "taker_buy_volume": 8585.3, "taker_buy_quote": 1202.80053}, {"ts": 1769576100000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.14, "volume": 23961.5, "quote_volume": 3354.22683, "trades": 31, "taker_buy_volume": 4854.8, "taker_buy_quote": 679.672}, {"ts": 1769576160000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 26544.6, "quote_volume": 3717.81763, "trades": 48, "taker_buy_volume": 15071.4, "taker_buy_quote": 2111.50314}, {"ts": 1769576220000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.14, "volume": 29693.4, "quote_volume": 4158.40623, "trades": 56, "taker_buy_volume": 6476.7, "taker_buy_quote": 906.7481}, {"ts": 1769576280000, "open": 0.1399, "high": 0.1399, "low": 0.1399, "close": 0.1399, "volume": 255.0, "quote_volume": 35.6745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576340000, "open": 0.1399, "high": 0.14, "low": 0.1398, "close": 0.14, "volume": 27195.7, "quote_volume": 3806.28358, "trades": 98, "taker_buy_volume": 22299.3, "taker_buy_quote": 3121.35432}, {"ts": 1769576400000, "open": 0.14, "high": 0.1404, "low": 0.14, "close": 0.1403, "volume": 147971.6, "quote_volume": 20757.16127, "trades": 135, "taker_buy_volume": 113648.6, "taker_buy_quote": 15941.82859}, {"ts": 1769576460000, "open": 0.1403, "high": 0.1403, "low": 0.1401, "close": 0.1402, "volume": 54702.4, "quote_volume": 7672.31556, "trades": 150, "taker_buy_volume": 30372.4, "taker_buy_quote": 4260.32013}, {"ts": 1769576520000, "open": 0.1402, "high": 0.1404, "low": 0.1401, "close": 0.1403, "volume": 19965.8, "quote_volume": 2800.98838, "trades": 51, "taker_buy_volume": 11813.1, "taker_buy_quote": 1657.24822}, {"ts": 1769576580000, "open": 0.1404, "high": 0.1404, "low": 0.1402, "close": 0.1402, "volume": 44026.6, "quote_volume": 6180.16511, "trades": 46, "taker_buy_volume": 32145.6, "taker_buy_quote": 4513.2366}, {"ts": 1769576640000, "open": 0.1403, "high": 0.1416, "low": 0.1403, "close": 0.1412, "volume": 800444.7, "quote_volume": 112857.75605, "trades": 504, "taker_buy_volume": 666420.8, "taker_buy_quote": 93963.05438}, {"ts": 1769576700000, "open": 0.1412, "high": 0.1441, "low": 0.1409, "close": 0.1437, "volume": 3007434.3, "quote_volume": 428418.38324, "trades": 2458, "taker_buy_volume": 1758168.3, "taker_buy_quote": 250504.39704}, {"ts": 1769576760000, "open": 0.1437, "high": 0.1438, "low": 0.143, "close": 0.1431, "volume": 1040632.3, "quote_volume": 149159.02349, "trades": 1368, "taker_buy_volume": 330601.8, "taker_buy_quote": 47394.56052}, {"ts": 1769576820000, "open": 0.1432, "high": 0.1434, "low": 0.143, "close": 0.1431, "volume": 329917.3, "quote_volume": 47236.52073, "trades": 384, "taker_buy_volume": 206651.9, "taker_buy_quote": 29588.85751}, {"ts": 1769576880000, "open": 0.143, "high": 0.143, "low": 0.1425, "close": 0.1427, "volume": 175803.8, "quote_volume": 25087.70081, "trades": 343, "taker_buy_volume": 64228.8, "taker_buy_quote": 9158.35169}, {"ts": 1769576940000, "open": 0.1428, "high": 0.1428, "low": 0.1425, "close": 0.1426, "volume": 81062.2, "quote_volume": 11563.82325, "trades": 161, "taker_buy_volume": 51720.2, "taker_buy_quote": 7378.07028}, {"ts": 1769577000000, "open": 0.1425, "high": 0.1426, "low": 0.1422, "close": 0.1422, "volume": 200850.9, "quote_volume": 28597.40974, "trades": 293, "taker_buy_volume": 67430.9, "taker_buy_quote": 9600.45316}, {"ts": 1769577060000, "open": 0.1421, "high": 0.1425, "low": 0.142, "close": 0.1423, "volume": 204407.1, "quote_volume": 29076.07376, "trades": 241, "taker_buy_volume": 131692.1, "taker_buy_quote": 18733.14889}, {"ts": 1769577120000, "open": 0.1422, "high": 0.1423, "low": 0.1418, "close": 0.142, "volume": 206148.4, "quote_volume": 29272.2447, "trades": 355, "taker_buy_volume": 102492.4, "taker_buy_quote": 14556.48055}, {"ts": 1769577180000, "open": 0.142, "high": 0.142, "low": 0.1416, "close": 0.1416, "volume": 293106.1, "quote_volume": 41522.98774, "trades": 250, "taker_buy_volume": 56856.7, "taker_buy_quote": 8055.98319}, {"ts": 1769577240000, "open": 0.1415, "high": 0.1417, "low": 0.1414, "close": 0.1415, "volume": 434072.6, "quote_volume": 61406.40146, "trades": 338, "taker_buy_volume": 268882.8, "taker_buy_quote": 38037.14772}, {"ts": 1769577300000, "open": 0.1416, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 322925.8, "quote_volume": 45697.85852, "trades": 273, "taker_buy_volume": 145101.8, "taker_buy_quote": 20534.50585}, {"ts": 1769577360000, "open": 0.1416, "high": 0.142, "low": 0.1416, "close": 0.1419, "volume": 149651.4, "quote_volume": 21240.94122, "trades": 175, "taker_buy_volume": 54623.6, "taker_buy_quote": 7747.48465}, {"ts": 1769577420000, "open": 0.1419, "high": 0.1426, "low": 0.1417, "close": 0.1421, "volume": 1685639.7, "quote_volume": 239891.44784, "trades": 731, "taker_buy_volume": 1127084.1, "taker_buy_quote": 160462.53842}, {"ts": 1769577480000, "open": 0.1422, "high": 0.1424, "low": 0.1421, "close": 0.1423, "volume": 46970.5, "quote_volume": 6682.55185, "trades": 137, "taker_buy_volume": 20947.5, "taker_buy_quote": 2979.3926}, {"ts": 1769577540000, "open": 0.1422, "high": 0.1422, "low": 0.1418, "close": 0.1418, "volume": 127017.1, "quote_volume": 18027.80724, "trades": 135, "taker_buy_volume": 41206.5, "taker_buy_quote": 5849.79483}, {"ts": 1769577600000, "open": 0.1418, "high": 0.1418, "low": 0.141, "close": 0.1414, "volume": 890037.1, "quote_volume": 125888.56543, "trades": 778, "taker_buy_volume": 411046.2, "taker_buy_quote": 58141.46323}, {"ts": 1769577660000, "open": 0.1414, "high": 0.1414, "low": 0.1411, "close": 0.1412, "volume": 114308.5, "quote_volume": 16143.22132, "trades": 102, "taker_buy_volume": 19579.8, "taker_buy_quote": 2764.66776}, {"ts": 1769577720000, "open": 0.1411, "high": 0.1414, "low": 0.141, "close": 0.1413, "volume": 82702.2, "quote_volume": 11671.41651, "trades": 184, "taker_buy_volume": 35929.5, "taker_buy_quote": 5070.69985}, {"ts": 1769577780000, "open": 0.1414, "high": 0.1417, "low": 0.1414, "close": 0.1417, "volume": 70005.9, "quote_volume": 9907.02883, "trades": 155, "taker_buy_volume": 43930.8, "taker_buy_quote": 6219.80291}, {"ts": 1769577840000, "open": 0.1417, "high": 0.1417, "low": 0.1411, "close": 0.1413, "volume": 89130.2, "quote_volume": 12595.46554, "trades": 216, "taker_buy_volume": 28409.3, "taker_buy_quote": 4013.70503}, {"ts": 1769577900000, "open": 0.1414, "high": 0.1414, "low": 0.1409, "close": 0.141, "volume": 44075.2, "quote_volume": 6215.91923, "trades": 67, "taker_buy_volume": 633.8, "taker_buy_quote": 89.57936}, {"ts": 1769577960000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1408, "volume": 59734.2, "quote_volume": 8415.03184, "trades": 89, "taker_buy_volume": 4452.0, "taker_buy_quote": 626.89786}, {"ts": 1769578020000, "open": 0.1407, "high": 0.1412, "low": 0.1407, "close": 0.141, "volume": 116246.1, "quote_volume": 16380.47007, "trades": 211, "taker_buy_volume": 57087.9, "taker_buy_quote": 8049.00981}, {"ts": 1769578080000, "open": 0.141, "high": 0.1411, "low": 0.1406, "close": 0.1407, "volume": 95112.3, "quote_volume": 13397.13274, "trades": 253, "taker_buy_volume": 31594.9, "taker_buy_quote": 4449.39308}, {"ts": 1769578140000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 6925.5, "quote_volume": 974.43475, "trades": 19, "taker_buy_volume": 4556.8, "taker_buy_quote": 641.15866}, {"ts": 1769578200000, "open": 0.1407, "high": 0.1412, "low": 0.1407, "close": 0.1411, "volume": 24938.2, "quote_volume": 3512.59826, "trades": 120, "taker_buy_volume": 19958.7, "taker_buy_quote": 2810.46461}, {"ts": 1769578260000, "open": 0.1412, "high": 0.1415, "low": 0.1412, "close": 0.1415, "volume": 29435.1, "quote_volume": 4162.5402, "trades": 92, "taker_buy_volume": 18704.6, "taker_buy_quote": 2644.46548}, {"ts": 1769578320000, "open": 0.1414, "high": 0.1416, "low": 0.1414, "close": 0.1416, "volume": 13499.7, "quote_volume": 1909.53267, "trades": 66, "taker_buy_volume": 6121.5, "taker_buy_quote": 866.05519}, {"ts": 1769578380000, "open": 0.1417, "high": 0.1423, "low": 0.1417, "close": 0.1422, "volume": 301651.3, "quote_volume": 42850.25701, "trades": 213, "taker_buy_volume": 271673.1, "taker_buy_quote": 38587.74787}, {"ts": 1769578440000, "open": 0.1421, "high": 0.1424, "low": 0.142, "close": 0.1424, "volume": 152824.8, "quote_volume": 21727.40467, "trades": 140, "taker_buy_volume": 128367.2, "taker_buy_quote": 18250.12337}, {"ts": 1769578500000, "open": 0.1424, "high": 0.1431, "low": 0.1424, "close": 0.1429, "volume": 419108.0, "quote_volume": 59830.09662, "trades": 325, "taker_buy_volume": 327230.6, "taker_buy_quote": 46704.64574}, {"ts": 1769578560000, "open": 0.1428, "high": 0.1429, "low": 0.1425, "close": 0.1427, "volume": 68499.3, "quote_volume": 9772.32941, "trades": 171, "taker_buy_volume": 17729.0, "taker_buy_quote": 2529.61127}, {"ts": 1769578620000, "open": 0.1428, "high": 0.1428, "low": 0.1426, "close": 0.1427, "volume": 33667.9, "quote_volume": 4803.68687, "trades": 140, "taker_buy_volume": 12545.1, "taker_buy_quote": 1789.57149}, {"ts": 1769578680000, "open": 0.1426, "high": 0.1429, "low": 0.1426, "close": 0.1429, "volume": 240945.7, "quote_volume": 34403.73371, "trades": 237, "taker_buy_volume": 196584.3, "taker_buy_quote": 28070.19018}, {"ts": 1769578740000, "open": 0.143, "high": 0.1432, "low": 0.1429, "close": 0.1432, "volume": 30620.5, "quote_volume": 4381.47482, "trades": 146, "taker_buy_volume": 14198.8, "taker_buy_quote": 2031.80445}, {"ts": 1769578800000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 37144.1, "quote_volume": 5318.6894, "trades": 77, "taker_buy_volume": 11799.7, "taker_buy_quote": 1689.6544}, {"ts": 1769578860000, "open": 0.1432, "high": 0.1432, "low": 0.143, "close": 0.143, "volume": 11395.5, "quote_volume": 1630.79436, "trades": 32, "taker_buy_volume": 6677.1, "taker_buy_quote": 955.66636}, {"ts": 1769578920000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 64886.4, "quote_volume": 9281.25812, "trades": 122, "taker_buy_volume": 46014.5, "taker_buy_quote": 6580.77719}, {"ts": 1769578980000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 177061.0, "quote_volume": 25366.64722, "trades": 137, "taker_buy_volume": 143389.6, "taker_buy_quote": 20543.2871}, {"ts": 1769579040000, "open": 0.1433, "high": 0.1434, "low": 0.1428, "close": 0.143, "volume": 145241.9, "quote_volume": 20778.64265, "trades": 159, "taker_buy_volume": 46220.7, "taker_buy_quote": 6614.34569}, {"ts": 1769579100000, "open": 0.1429, "high": 0.144, "low": 0.1429, "close": 0.1439, "volume": 851238.7, "quote_volume": 122254.84684, "trades": 869, "taker_buy_volume": 471501.7, "taker_buy_quote": 67703.72241}, {"ts": 1769579160000, "open": 0.1439, "high": 0.1439, "low": 0.1434, "close": 0.1434, "volume": 651556.7, "quote_volume": 93590.26377, "trades": 856, "taker_buy_volume": 130798.2, "taker_buy_quote": 18792.70114}, {"ts": 1769579220000, "open": 0.1434, "high": 0.1437, "low": 0.1433, "close": 0.1434, "volume": 198951.9, "quote_volume": 28538.05661, "trades": 267, "taker_buy_volume": 82373.8, "taker_buy_quote": 11816.16152}, {"ts": 1769579280000, "open": 0.1433, "high": 0.1441, "low": 0.1431, "close": 0.1439, "volume": 225324.3, "quote_volume": 32383.37561, "trades": 304, "taker_buy_volume": 171348.0, "taker_buy_quote": 24627.13337}, {"ts": 1769579340000, "open": 0.1439, "high": 0.144, "low": 0.1437, "close": 0.1439, "volume": 180776.9, "quote_volume": 26021.87165, "trades": 215, "taker_buy_volume": 67367.8, "taker_buy_quote": 9692.48869}, {"ts": 1769579400000, "open": 0.1439, "high": 0.1442, "low": 0.1439, "close": 0.1442, "volume": 323009.3, "quote_volume": 46544.97179, "trades": 181, "taker_buy_volume": 73807.0, "taker_buy_quote": 10635.093}, {"ts": 1769579460000, "open": 0.1442, "high": 0.1443, "low": 0.1438, "close": 0.1439, "volume": 151166.6, "quote_volume": 21779.43548, "trades": 225, "taker_buy_volume": 63947.3, "taker_buy_quote": 9214.35513}, {"ts": 1769579520000, "open": 0.1438, "high": 0.144, "low": 0.1437, "close": 0.1438, "volume": 88702.9, "quote_volume": 12760.87637, "trades": 202, "taker_buy_volume": 51111.2, "taker_buy_quote": 7354.15459}, {"ts": 1769579580000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 178209.9, "quote_volume": 25600.66637, "trades": 268, "taker_buy_volume": 79725.7, "taker_buy_quote": 11454.35027}, {"ts": 1769579640000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 20469.4, "quote_volume": 2943.06177, "trades": 67, "taker_buy_volume": 11630.9, "taker_buy_quote": 1672.1462}, {"ts": 1769579700000, "open": 0.1438, "high": 0.1442, "low": 0.1438, "close": 0.144, "volume": 116439.7, "quote_volume": 16775.35116, "trades": 123, "taker_buy_volume": 102766.6, "taker_buy_quote": 14805.07965}, {"ts": 1769579760000, "open": 0.1441, "high": 0.1444, "low": 0.1441, "close": 0.1442, "volume": 69774.8, "quote_volume": 10065.65928, "trades": 134, "taker_buy_volume": 35662.8, "taker_buy_quote": 5145.17439}, {"ts": 1769579820000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 74236.2, "quote_volume": 10700.74412, "trades": 111, "taker_buy_volume": 58315.6, "taker_buy_quote": 8406.4932}, {"ts": 1769579880000, "open": 0.1442, "high": 0.1444, "low": 0.1441, "close": 0.1444, "volume": 150621.4, "quote_volume": 21720.61294, "trades": 191, "taker_buy_volume": 119250.0, "taker_buy_quote": 17198.09311}, {"ts": 1769579940000, "open": 0.1444, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 47440.0, "quote_volume": 6849.21344, "trades": 94, "taker_buy_volume": 31149.7, "taker_buy_quote": 4498.17792}, {"ts": 1769580000000, "open": 0.1445, "high": 0.145, "low": 0.1445, "close": 0.1447, "volume": 257244.4, "quote_volume": 37243.03825, "trades": 402, "taker_buy_volume": 203187.8, "taker_buy_quote": 29419.43719}, {"ts": 1769580060000, "open": 0.1447, "high": 0.145, "low": 0.1447, "close": 0.1448, "volume": 260630.3, "quote_volume": 37750.84192, "trades": 502, "taker_buy_volume": 101480.3, "taker_buy_quote": 14703.40372}, {"ts": 1769580120000, "open": 0.1448, "high": 0.1457, "low": 0.1447, "close": 0.1455, "volume": 164708.4, "quote_volume": 23936.37562, "trades": 328, "taker_buy_volume": 126294.1, "taker_buy_quote": 18348.29469}, {"ts": 1769580180000, "open": 0.1455, "high": 0.1457, "low": 0.1451, "close": 0.1456, "volume": 219147.1, "quote_volume": 31876.58572, "trades": 424, "taker_buy_volume": 113322.1, "taker_buy_quote": 16488.67736}, {"ts": 1769580240000, "open": 0.1456, "high": 0.1462, "low": 0.1455, "close": 0.146, "volume": 406977.5, "quote_volume": 59360.33196, "trades": 729, "taker_buy_volume": 194279.4, "taker_buy_quote": 28339.42688}, {"ts": 1769580300000, "open": 0.146, "high": 0.1469, "low": 0.146, "close": 0.1462, "volume": 265191.0, "quote_volume": 38865.54077, "trades": 479, "taker_buy_volume": 151456.0, "taker_buy_quote": 22198.11196}, {"ts": 1769580360000, "open": 0.1461, "high": 0.1461, "low": 0.1452, "close": 0.1455, "volume": 418193.1, "quote_volume": 60858.35578, "trades": 442, "taker_buy_volume": 237704.4, "taker_buy_quote": 34587.72753}, {"ts": 1769580420000, "open": 0.1455, "high": 0.1455, "low": 0.1451, "close": 0.1452, "volume": 169042.7, "quote_volume": 24574.40347, "trades": 300, "taker_buy_volume": 96695.3, "taker_buy_quote": 14056.5817}, {"ts": 1769580480000, "open": 0.1452, "high": 0.1453, "low": 0.1449, "close": 0.1453, "volume": 217783.8, "quote_volume": 31598.25335, "trades": 239, "taker_buy_volume": 59703.9, "taker_buy_quote": 8661.88715}, {"ts": 1769580540000, "open": 0.1453, "high": 0.1454, "low": 0.1451, "close": 0.1453, "volume": 77534.0, "quote_volume": 11260.55524, "trades": 152, "taker_buy_volume": 29130.4, "taker_buy_quote": 4231.98468}, {"ts": 1769580600000, "open": 0.1453, "high": 0.1454, "low": 0.145, "close": 0.1451, "volume": 159526.1, "quote_volume": 23166.76674, "trades": 170, "taker_buy_volume": 62651.2, "taker_buy_quote": 9097.8496}, {"ts": 1769580660000, "open": 0.1452, "high": 0.1459, "low": 0.1452, "close": 0.1458, "volume": 142840.4, "quote_volume": 20806.08105, "trades": 244, "taker_buy_volume": 112693.6, "taker_buy_quote": 16412.68708}, {"ts": 1769580720000, "open": 0.1458, "high": 0.1462, "low": 0.1458, "close": 0.1461, "volume": 79774.4, "quote_volume": 11648.19802, "trades": 170, "taker_buy_volume": 45829.3, "taker_buy_quote": 6692.06406}, {"ts": 1769580780000, "open": 0.146, "high": 0.1463, "low": 0.1459, "close": 0.1463, "volume": 51973.2, "quote_volume": 7594.70668, "trades": 140, "taker_buy_volume": 21479.9, "taker_buy_quote": 3139.82664}, {"ts": 1769580840000, "open": 0.1462, "high": 0.1464, "low": 0.146, "close": 0.1463, "volume": 120358.4, "quote_volume": 17596.32976, "trades": 259, "taker_buy_volume": 50563.3, "taker_buy_quote": 7392.2108}, {"ts": 1769580900000, "open": 0.1463, "high": 0.1466, "low": 0.1462, "close": 0.1464, "volume": 71927.2, "quote_volume": 10530.10961, "trades": 192, "taker_buy_volume": 42233.8, "taker_buy_quote": 6182.11998}, {"ts": 1769580960000, "open": 0.1464, "high": 0.1466, "low": 0.1458, "close": 0.1459, "volume": 337143.2, "quote_volume": 49315.96386, "trades": 238, "taker_buy_volume": 198682.1, "taker_buy_quote": 29052.75211}, {"ts": 1769581020000, "open": 0.146, "high": 0.146, "low": 0.1455, "close": 0.1455, "volume": 130680.8, "quote_volume": 19032.07038, "trades": 220, "taker_buy_volume": 42322.6, "taker_buy_quote": 6164.3764}, {"ts": 1769581080000, "open": 0.1456, "high": 0.1461, "low": 0.1455, "close": 0.146, "volume": 163945.6, "quote_volume": 23897.23985, "trades": 275, "taker_buy_volume": 90236.2, "taker_buy_quote": 13156.75522}, {"ts": 1769581140000, "open": 0.146, "high": 0.1461, "low": 0.1459, "close": 0.146, "volume": 85659.9, "quote_volume": 12502.57727, "trades": 170, "taker_buy_volume": 48579.4, "taker_buy_quote": 7090.48182}, {"ts": 1769581200000, "open": 0.1459, "high": 0.146, "low": 0.1455, "close": 0.1456, "volume": 217957.1, "quote_volume": 31744.02076, "trades": 303, "taker_buy_volume": 89270.3, "taker_buy_quote": 13001.59419}, {"ts": 1769581260000, "open": 0.1455, "high": 0.1455, "low": 0.1446, "close": 0.1451, "volume": 867382.5, "quote_volume": 125737.91706, "trades": 748, "taker_buy_volume": 388493.3, "taker_buy_quote": 56280.22554}, {"ts": 1769581320000, "open": 0.1451, "high": 0.1451, "low": 0.1441, "close": 0.1445, "volume": 1072845.6, "quote_volume": 155218.1278, "trades": 652, "taker_buy_volume": 260481.9, "taker_buy_quote": 37662.86297}, {"ts": 1769581380000, "open": 0.1444, "high": 0.1445, "low": 0.1429, "close": 0.1433, "volume": 2394572.2, "quote_volume": 343689.41739, "trades": 1990, "taker_buy_volume": 878768.6, "taker_buy_quote": 126121.14637}, {"ts": 1769581440000, "open": 0.1433, "high": 0.1442, "low": 0.1431, "close": 0.1437, "volume": 719257.0, "quote_volume": 103372.70636, "trades": 841, "taker_buy_volume": 439634.2, "taker_buy_quote": 63211.23093}, {"ts": 1769581500000, "open": 0.1438, "high": 0.1441, "low": 0.1436, "close": 0.1441, "volume": 135496.9, "quote_volume": 19486.4891, "trades": 257, "taker_buy_volume": 30873.6, "taker_buy_quote": 4441.22488}, {"ts": 1769581560000, "open": 0.1442, "high": 0.1448, "low": 0.1442, "close": 0.1445, "volume": 214266.7, "quote_volume": 30983.17898, "trades": 351, "taker_buy_volume": 158401.5, "taker_buy_quote": 22911.36557}, {"ts": 1769581620000, "open": 0.1445, "high": 0.1445, "low": 0.1441, "close": 0.1441, "volume": 109589.9, "quote_volume": 15814.41189, "trades": 163, "taker_buy_volume": 23556.9, "taker_buy_quote": 3399.10792}, {"ts": 1769581680000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 51377.5, "quote_volume": 7406.59984, "trades": 110, "taker_buy_volume": 31661.3, "taker_buy_quote": 4564.1857}, {"ts": 1769581740000, "open": 0.1442, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 59048.1, "quote_volume": 8514.15419, "trades": 112, "taker_buy_volume": 39708.2, "taker_buy_quote": 5725.42847}, {"ts": 1769581800000, "open": 0.1442, "high": 0.1448, "low": 0.1442, "close": 0.1448, "volume": 68070.0, "quote_volume": 9839.43531, "trades": 178, "taker_buy_volume": 46841.5, "taker_buy_quote": 6769.57405}, {"ts": 1769581860000, "open": 0.1448, "high": 0.1448, "low": 0.1438, "close": 0.1438, "volume": 197331.7, "quote_volume": 28457.68367, "trades": 296, "taker_buy_volume": 39981.6, "taker_buy_quote": 5762.76308}, {"ts": 1769581920000, "open": 0.1439, "high": 0.1443, "low": 0.1439, "close": 0.1443, "volume": 34983.4, "quote_volume": 5045.62721, "trades": 97, "taker_buy_volume": 28946.3, "taker_buy_quote": 4175.01732}, {"ts": 1769581980000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 80623.6, "quote_volume": 11620.52432, "trades": 140, "taker_buy_volume": 34988.3, "taker_buy_quote": 5043.27641}, {"ts": 1769582040000, "open": 0.144, "high": 0.1441, "low": 0.1437, "close": 0.1437, "volume": 56799.7, "quote_volume": 8175.38668, "trades": 97, "taker_buy_volume": 29554.7, "taker_buy_quote": 4255.70825}, {"ts": 1769582100000, "open": 0.1437, "high": 0.1437, "low": 0.1434, "close": 0.1436, "volume": 259820.2, "quote_volume": 37304.84902, "trades": 266, "taker_buy_volume": 154753.0, "taker_buy_quote": 22224.85616}, {"ts": 1769582160000, "open": 0.1436, "high": 0.1438, "low": 0.1435, "close": 0.1438, "volume": 23408.2, "quote_volume": 3363.45733, "trades": 70, "taker_buy_volume": 6713.5, "taker_buy_quote": 964.56434}, {"ts": 1769582220000, "open": 0.1437, "high": 0.1437, "low": 0.1428, "close": 0.143, "volume": 706283.3, "quote_volume": 101054.4833, "trades": 529, "taker_buy_volume": 248797.9, "taker_buy_quote": 35608.66949}, {"ts": 1769582280000, "open": 0.143, "high": 0.1437, "low": 0.1429, "close": 0.1436, "volume": 821130.5, "quote_volume": 117833.46435, "trades": 909, "taker_buy_volume": 698289.8, "taker_buy_quote": 100204.86488}, {"ts": 1769582340000, "open": 0.1435, "high": 0.1435, "low": 0.1431, "close": 0.1431, "volume": 146488.3, "quote_volume": 20995.29503, "trades": 252, "taker_buy_volume": 29679.6, "taker_buy_quote": 4256.36886}, {"ts": 1769582400000, "open": 0.1432, "high": 0.1432, "low": 0.1429, "close": 0.1429, "volume": 125727.3, "quote_volume": 17989.91826, "trades": 166, "taker_buy_volume": 31893.3, "taker_buy_quote": 4565.80105}, {"ts": 1769582460000, "open": 0.1429, "high": 0.1431, "low": 0.1427, "close": 0.1428, "volume": 435190.4, "quote_volume": 62162.71208, "trades": 406, "taker_buy_volume": 163938.1, "taker_buy_quote": 23412.08456}, {"ts": 1769582520000, "open": 0.1428, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 15172.6, "quote_volume": 2167.9902, "trades": 64, "taker_buy_volume": 9416.4, "taker_buy_quote": 1345.3506}, {"ts": 1769582580000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 69407.8, "quote_volume": 9928.20961, "trades": 99, "taker_buy_volume": 52056.6, "taker_buy_quote": 7447.75294}, {"ts": 1769582640000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 19856.2, "quote_volume": 2844.02374, "trades": 63, "taker_buy_volume": 3421.5, "taker_buy_quote": 490.07839}, {"ts": 1769582700000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 36117.9, "quote_volume": 5168.89409, "trades": 131, "taker_buy_volume": 22279.3, "taker_buy_quote": 3188.30372}, {"ts": 1769582760000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 52617.6, "quote_volume": 7521.30232, "trades": 83, "taker_buy_volume": 6506.8, "taker_buy_quote": 929.95535}, {"ts": 1769582820000, "open": 0.1429, "high": 0.1432, "low": 0.1429, "close": 0.1431, "volume": 38073.0, "quote_volume": 5448.96996, "trades": 123, "taker_buy_volume": 27374.9, "taker_buy_quote": 3917.77083}, {"ts": 1769582880000, "open": 0.1432, "high": 0.1436, "low": 0.1432, "close": 0.1436, "volume": 73279.2, "quote_volume": 10511.17728, "trades": 222, "taker_buy_volume": 55790.3, "taker_buy_quote": 8002.47662}, {"ts": 1769582940000, "open": 0.1435, "high": 0.1438, "low": 0.1435, "close": 0.1436, "volume": 29405.6, "quote_volume": 4223.83188, "trades": 87, "taker_buy_volume": 11876.3, "taker_buy_quote": 1705.97587}, {"ts": 1769583000000, "open": 0.1437, "high": 0.144, "low": 0.1437, "close": 0.144, "volume": 100398.9, "quote_volume": 14451.66422, "trades": 115, "taker_buy_volume": 86453.4, "taker_buy_quote": 12444.13391}, {"ts": 1769583060000, "open": 0.144, "high": 0.144, "low": 0.1438, "close": 0.144, "volume": 30770.6, "quote_volume": 4429.08193, "trades": 92, "taker_buy_volume": 16084.1, "taker_buy_quote": 2315.03058}, {"ts": 1769583120000, "open": 0.144, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 98917.1, "quote_volume": 14257.69485, "trades": 170, "taker_buy_volume": 90321.9, "taker_buy_quote": 13018.38545}, {"ts": 1769583180000, "open": 0.1442, "high": 0.1443, "low": 0.144, "close": 0.144, "volume": 25674.9, "quote_volume": 3700.26182, "trades": 88, "taker_buy_volume": 5966.1, "taker_buy_quote": 859.82551}, {"ts": 1769583240000, "open": 0.144, "high": 0.1441, "low": 0.1438, "close": 0.1438, "volume": 38257.7, "quote_volume": 5508.19486, "trades": 93, "taker_buy_volume": 28151.8, "taker_buy_quote": 4053.64733}, {"ts": 1769583300000, "open": 0.1437, "high": 0.1438, "low": 0.1435, "close": 0.1435, "volume": 48851.4, "quote_volume": 7015.0343, "trades": 84, "taker_buy_volume": 8695.1, "taker_buy_quote": 1249.24113}, {"ts": 1769583360000, "open": 0.1435, "high": 0.1438, "low": 0.1435, "close": 0.1436, "volume": 23700.8, "quote_volume": 3404.55656, "trades": 87, "taker_buy_volume": 8330.5, "taker_buy_quote": 1196.85225}, {"ts": 1769583420000, "open": 0.1436, "high": 0.1437, "low": 0.1434, "close": 0.1434, "volume": 66078.8, "quote_volume": 9490.69115, "trades": 114, "taker_buy_volume": 29845.7, "taker_buy_quote": 4286.25221}, {"ts": 1769583480000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1435, "volume": 13195.9, "quote_volume": 1891.63578, "trades": 41, "taker_buy_volume": 2768.6, "taker_buy_quote": 397.18192}, {"ts": 1769583540000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 65429.3, "quote_volume": 9377.16542, "trades": 121, "taker_buy_volume": 34878.9, "taker_buy_quote": 4999.24331}, {"ts": 1769583600000, "open": 0.1435, "high": 0.1444, "low": 0.1435, "close": 0.1444, "volume": 163717.8, "quote_volume": 23590.27802, "trades": 230, "taker_buy_volume": 127158.4, "taker_buy_quote": 18324.90513}, {"ts": 1769583660000, "open": 0.1444, "high": 0.1444, "low": 0.1441, "close": 0.1442, "volume": 116703.4, "quote_volume": 16829.77141, "trades": 233, "taker_buy_volume": 85559.0, "taker_buy_quote": 12338.67417}, {"ts": 1769583720000, "open": 0.1441, "high": 0.1446, "low": 0.1441, "close": 0.1446, "volume": 114357.6, "quote_volume": 16519.52015, "trades": 138, "taker_buy_volume": 97827.6, "taker_buy_quote": 14132.83419}, {"ts": 1769583780000, "open": 0.1446, "high": 0.1446, "low": 0.1439, "close": 0.1439, "volume": 52070.4, "quote_volume": 7509.87988, "trades": 184, "taker_buy_volume": 17626.9, "taker_buy_quote": 2539.78716}, {"ts": 1769583840000, "open": 0.144, "high": 0.144, "low": 0.1439, "close": 0.144, "volume": 47605.7, "quote_volume": 6853.61368, "trades": 100, "taker_buy_volume": 28322.2, "taker_buy_quote": 4077.25343}, {"ts": 1769583900000, "open": 0.1439, "high": 0.1439, "low": 0.1435, "close": 0.1437, "volume": 202001.9, "quote_volume": 29032.05234, "trades": 385, "taker_buy_volume": 84028.3, "taker_buy_quote": 12078.40175}, {"ts": 1769583960000, "open": 0.1436, "high": 0.1439, "low": 0.1436, "close": 0.1439, "volume": 85391.9, "quote_volume": 12279.89348, "trades": 153, "taker_buy_volume": 69786.2, "taker_buy_quote": 10036.60211}, {"ts": 1769584020000, "open": 0.144, "high": 0.1443, "low": 0.144, "close": 0.1442, "volume": 243840.6, "quote_volume": 35148.39721, "trades": 379, "taker_buy_volume": 192087.6, "taker_buy_quote": 27685.70837}, {"ts": 1769584080000, "open": 0.1442, "high": 0.1445, "low": 0.144, "close": 0.1445, "volume": 147036.2, "quote_volume": 21205.70093, "trades": 195, "taker_buy_volume": 66197.6, "taker_buy_quote": 9549.31104}, {"ts": 1769584140000, "open": 0.1446, "high": 0.1446, "low": 0.1444, "close": 0.1444, "volume": 81183.3, "quote_volume": 11738.08615, "trades": 110, "taker_buy_volume": 49127.8, "taker_buy_quote": 7103.87988}, {"ts": 1769584200000, "open": 0.1443, "high": 0.1443, "low": 0.1439, "close": 0.144, "volume": 65729.0, "quote_volume": 9468.26012, "trades": 110, "taker_buy_volume": 18402.3, "taker_buy_quote": 2649.52359}, {"ts": 1769584260000, "open": 0.1439, "high": 0.1442, "low": 0.1439, "close": 0.1442, "volume": 8034.3, "quote_volume": 1157.51827, "trades": 46, "taker_buy_volume": 7525.7, "taker_buy_quote": 1084.26135}, {"ts": 1769584320000, "open": 0.1442, "high": 0.1445, "low": 0.1442, "close": 0.1444, "volume": 242043.9, "quote_volume": 34956.91676, "trades": 163, "taker_buy_volume": 164816.3, "taker_buy_quote": 23806.83751}, {"ts": 1769584380000, "open": 0.1445, "high": 0.1445, "low": 0.1443, "close": 0.1443, "volume": 89504.0, "quote_volume": 12919.0402, "trades": 93, "taker_buy_volume": 1314.4, "taker_buy_quote": 189.82078}, {"ts": 1769584440000, "open": 0.1443, "high": 0.1443, "low": 0.1439, "close": 0.1439, "volume": 52923.5, "quote_volume": 7625.97357, "trades": 79, "taker_buy_volume": 22065.7, "taker_buy_quote": 3179.11152}, {"ts": 1769584500000, "open": 0.144, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 19056.6, "quote_volume": 2745.34332, "trades": 50, "taker_buy_volume": 9488.1, "taker_buy_quote": 1366.87052}, {"ts": 1769584560000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 60158.3, "quote_volume": 8670.82061, "trades": 142, "taker_buy_volume": 37139.5, "taker_buy_quote": 5352.50276}, {"ts": 1769584620000, "open": 0.1442, "high": 0.1442, "low": 0.1442, "close": 0.1442, "volume": 38275.5, "quote_volume": 5519.3271, "trades": 71, "taker_buy_volume": 24238.7, "taker_buy_quote": 3495.22054}, {"ts": 1769584680000, "open": 0.1443, "high": 0.1443, "low": 0.1439, "close": 0.1439, "volume": 62755.6, "quote_volume": 9044.69313, "trades": 158, "taker_buy_volume": 9006.4, "taker_buy_quote": 1298.64981}, {"ts": 1769584740000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 108819.6, "quote_volume": 15646.85377, "trades": 136, "taker_buy_volume": 41142.9, "taker_buy_quote": 5918.33423}, {"ts": 1769584800000, "open": 0.1437, "high": 0.1439, "low": 0.1436, "close": 0.1439, "volume": 41679.7, "quote_volume": 5989.98552, "trades": 131, "taker_buy_volume": 24929.1, "taker_buy_quote": 3582.85474}, {"ts": 1769584860000, "open": 0.1439, "high": 0.1441, "low": 0.1439, "close": 0.144, "volume": 14486.6, "quote_volume": 2086.08262, "trades": 46, "taker_buy_volume": 12370.8, "taker_buy_quote": 1781.56388}, {"ts": 1769584920000, "open": 0.1439, "high": 0.1442, "low": 0.1431, "close": 0.1432, "volume": 663513.8, "quote_volume": 95263.26384, "trades": 562, "taker_buy_volume": 188095.0, "taker_buy_quote": 26990.43891}, {"ts": 1769584980000, "open": 0.1433, "high": 0.1436, "low": 0.1433, "close": 0.1435, "volume": 274365.0, "quote_volume": 39347.22708, "trades": 320, "taker_buy_volume": 238660.2, "taker_buy_quote": 34226.46097}, {"ts": 1769585040000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 38876.9, "quote_volume": 5581.30488, "trades": 108, "taker_buy_volume": 20641.3, "taker_buy_quote": 2964.09068}, {"ts": 1769585100000, "open": 0.1436, "high": 0.1436, "low": 0.1428, "close": 0.143, "volume": 286731.1, "quote_volume": 41043.49653, "trades": 282, "taker_buy_volume": 43971.6, "taker_buy_quote": 6291.98191}, {"ts": 1769585160000, "open": 0.143, "high": 0.1432, "low": 0.1426, "close": 0.143, "volume": 537498.5, "quote_volume": 76798.18225, "trades": 556, "taker_buy_volume": 273097.3, "taker_buy_quote": 39032.92756}, {"ts": 1769585220000, "open": 0.143, "high": 0.1431, "low": 0.1428, "close": 0.1428, "volume": 67399.9, "quote_volume": 9630.64085, "trades": 102, "taker_buy_volume": 13239.1, "taker_buy_quote": 1894.13193}, {"ts": 1769585280000, "open": 0.1429, "high": 0.1429, "low": 0.1413, "close": 0.142, "volume": 1908305.1, "quote_volume": 270960.87087, "trades": 1219, "taker_buy_volume": 542079.8, "taker_buy_quote": 76910.97776}, {"ts": 1769585340000, "open": 0.142, "high": 0.1422, "low": 0.1417, "close": 0.142, "volume": 535541.6, "quote_volume": 76049.09838, "trades": 462, "taker_buy_volume": 131576.0, "taker_buy_quote": 18689.965}, {"ts": 1769585400000, "open": 0.142, "high": 0.1426, "low": 0.1415, "close": 0.1425, "volume": 537793.3, "quote_volume": 76289.51688, "trades": 408, "taker_buy_volume": 122502.3, "taker_buy_quote": 17411.49685}, {"ts": 1769585460000, "open": 0.1425, "high": 0.1428, "low": 0.1422, "close": 0.1426, "volume": 273652.1, "quote_volume": 38989.73272, "trades": 270, "taker_buy_volume": 153277.7, "taker_buy_quote": 21843.50898}, {"ts": 1769585520000, "open": 0.1426, "high": 0.1428, "low": 0.1424, "close": 0.1425, "volume": 215588.1, "quote_volume": 30742.74161, "trades": 218, "taker_buy_volume": 118423.0, "taker_buy_quote": 16887.66304}, {"ts": 1769585580000, "open": 0.1426, "high": 0.1427, "low": 0.1424, "close": 0.1427, "volume": 284084.4, "quote_volume": 40507.35289, "trades": 225, "taker_buy_volume": 199154.9, "taker_buy_quote": 28399.82024}, {"ts": 1769585640000, "open": 0.1427, "high": 0.1429, "low": 0.1425, "close": 0.1428, "volume": 134767.1, "quote_volume": 19238.418, "trades": 327, "taker_buy_volume": 31692.9, "taker_buy_quote": 4526.28162}, {"ts": 1769585700000, "open": 0.1428, "high": 0.1428, "low": 0.1424, "close": 0.1424, "volume": 58451.0, "quote_volume": 8337.50534, "trades": 95, "taker_buy_volume": 12255.2, "taker_buy_quote": 1748.50529}, {"ts": 1769585760000, "open": 0.1424, "high": 0.1424, "low": 0.142, "close": 0.142, "volume": 181638.4, "quote_volume": 25824.08965, "trades": 197, "taker_buy_volume": 31549.2, "taker_buy_quote": 4485.55817}, {"ts": 1769585820000, "open": 0.1421, "high": 0.1424, "low": 0.142, "close": 0.1423, "volume": 350365.0, "quote_volume": 49856.25593, "trades": 186, "taker_buy_volume": 234481.6, "taker_buy_quote": 33362.86361}, {"ts": 1769585880000, "open": 0.1423, "high": 0.1423, "low": 0.1417, "close": 0.1418, "volume": 98022.0, "quote_volume": 13910.85813, "trades": 150, "taker_buy_volume": 11503.6, "taker_buy_quote": 1631.96827}, {"ts": 1769585940000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 31671.4, "quote_volume": 4491.53771, "trades": 67, "taker_buy_volume": 9490.8, "taker_buy_quote": 1345.93024}, {"ts": 1769586000000, "open": 0.1418, "high": 0.1422, "low": 0.1416, "close": 0.1422, "volume": 249928.3, "quote_volume": 35449.51127, "trades": 213, "taker_buy_volume": 110687.4, "taker_buy_quote": 15703.01179}, {"ts": 1769586060000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1422, "volume": 74808.4, "quote_volume": 10635.66099, "trades": 92, "taker_buy_volume": 25593.7, "taker_buy_quote": 3639.42414}, {"ts": 1769586120000, "open": 0.1421, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 27195.7, "quote_volume": 3864.60014, "trades": 31, "taker_buy_volume": 911.7, "taker_buy_quote": 129.64374}, {"ts": 1769586180000, "open": 0.1421, "high": 0.1429, "low": 0.1421, "close": 0.1429, "volume": 203751.7, "quote_volume": 29082.10682, "trades": 223, "taker_buy_volume": 158329.5, "taker_buy_quote": 22604.60045}, {"ts": 1769586240000, "open": 0.1428, "high": 0.1431, "low": 0.1427, "close": 0.1429, "volume": 376497.0, "quote_volume": 53844.70237, "trades": 196, "taker_buy_volume": 221811.7, "taker_buy_quote": 31717.93266}, {"ts": 1769586300000, "open": 0.1428, "high": 0.1431, "low": 0.1427, "close": 0.1428, "volume": 105393.9, "quote_volume": 15047.21593, "trades": 124, "taker_buy_volume": 74833.2, "taker_buy_quote": 10683.46308}, {"ts": 1769586360000, "open": 0.1428, "high": 0.1428, "low": 0.1426, "close": 0.1427, "volume": 163421.9, "quote_volume": 23318.28185, "trades": 154, "taker_buy_volume": 88557.9, "taker_buy_quote": 12637.4151}, {"ts": 1769586420000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 20046.1, "quote_volume": 2855.79116, "trades": 56, "taker_buy_volume": 5426.6, "taker_buy_quote": 773.10572}, {"ts": 1769586480000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 179442.4, "quote_volume": 25535.69188, "trades": 126, "taker_buy_volume": 9469.3, "taker_buy_quote": 1347.88392}, {"ts": 1769586540000, "open": 0.1423, "high": 0.1425, "low": 0.1423, "close": 0.1425, "volume": 216040.0, "quote_volume": 30773.13037, "trades": 166, "taker_buy_volume": 175856.2, "taker_buy_quote": 25049.71401}, {"ts": 1769586600000, "open": 0.1425, "high": 0.1425, "low": 0.1423, "close": 0.1423, "volume": 82170.9, "quote_volume": 11698.54769, "trades": 78, "taker_buy_volume": 43015.4, "taker_buy_quote": 6125.91026}, {"ts": 1769586660000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1424, "volume": 84200.7, "quote_volume": 11989.06686, "trades": 82, "taker_buy_volume": 42021.2, "taker_buy_quote": 5983.05171}, {"ts": 1769586720000, "open": 0.1424, "high": 0.1425, "low": 0.1421, "close": 0.1421, "volume": 25041.8, "quote_volume": 3561.31438, "trades": 77, "taker_buy_volume": 7367.8, "taker_buy_quote": 1047.42644}, {"ts": 1769586780000, "open": 0.1421, "high": 0.1424, "low": 0.1421, "close": 0.1424, "volume": 76942.0, "quote_volume": 10942.70708, "trades": 76, "taker_buy_volume": 63991.4, "taker_buy_quote": 9102.42682}, {"ts": 1769586840000, "open": 0.1423, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 78886.7, "quote_volume": 11232.51675, "trades": 81, "taker_buy_volume": 49791.8, "taker_buy_quote": 7089.76642}, {"ts": 1769586900000, "open": 0.1423, "high": 0.1423, "low": 0.1421, "close": 0.1421, "volume": 33254.9, "quote_volume": 4728.46903, "trades": 77, "taker_buy_volume": 11247.3, "taker_buy_quote": 1600.32901}, {"ts": 1769586960000, "open": 0.1421, "high": 0.1422, "low": 0.142, "close": 0.1422, "volume": 10725.7, "quote_volume": 1523.74286, "trades": 46, "taker_buy_volume": 10080.0, "taker_buy_quote": 1432.05346}, {"ts": 1769587020000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 89600.3, "quote_volume": 12754.60366, "trades": 74, "taker_buy_volume": 73669.2, "taker_buy_quote": 10487.23415}, {"ts": 1769587080000, "open": 0.1422, "high": 0.1423, "low": 0.1422, "close": 0.1423, "volume": 5728.2, "quote_volume": 814.76374, "trades": 18, "taker_buy_volume": 3118.1, "taker_buy_quote": 443.60752}, {"ts": 1769587140000, "open": 0.1423, "high": 0.1426, "low": 0.1423, "close": 0.1425, "volume": 383195.1, "quote_volume": 54565.22854, "trades": 148, "taker_buy_volume": 364715.5, "taker_buy_quote": 51935.13138}, {"ts": 1769587200000, "open": 0.1426, "high": 0.1428, "low": 0.1426, "close": 0.1426, "volume": 116823.1, "quote_volume": 16668.08854, "trades": 108, "taker_buy_volume": 58623.6, "taker_buy_quote": 8363.17159}, {"ts": 1769587260000, "open": 0.1426, "high": 0.1429, "low": 0.1426, "close": 0.1429, "volume": 111123.5, "quote_volume": 15872.675, "trades": 74, "taker_buy_volume": 109748.1, "taker_buy_quote": 15676.50849}, {"ts": 1769587320000, "open": 0.1429, "high": 0.1435, "low": 0.1428, "close": 0.1434, "volume": 407026.0, "quote_volume": 58263.58182, "trades": 461, "taker_buy_volume": 240923.9, "taker_buy_quote": 34499.44488}, {"ts": 1769587380000, "open": 0.1434, "high": 0.1434, "low": 0.1428, "close": 0.143, "volume": 136167.1, "quote_volume": 19472.5747, "trades": 260, "taker_buy_volume": 41916.5, "taker_buy_quote": 5991.48651}, {"ts": 1769587440000, "open": 0.1431, "high": 0.1435, "low": 0.1431, "close": 0.1434, "volume": 32052.6, "quote_volume": 4595.31844, "trades": 137, "taker_buy_volume": 17106.7, "taker_buy_quote": 2452.19631}, {"ts": 1769587500000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 8001.0, "quote_volume": 1147.61803, "trades": 40, "taker_buy_volume": 6225.1, "taker_buy_quote": 892.77638}, {"ts": 1769587560000, "open": 0.1434, "high": 0.1435, "low": 0.1432, "close": 0.1435, "volume": 44187.9, "quote_volume": 6336.06901, "trades": 127, "taker_buy_volume": 12487.1, "taker_buy_quote": 1790.5715}, {"ts": 1769587620000, "open": 0.1435, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 97857.7, "quote_volume": 14054.49227, "trades": 150, "taker_buy_volume": 57246.5, "taker_buy_quote": 8222.45959}, {"ts": 1769587680000, "open": 0.1435, "high": 0.1438, "low": 0.1435, "close": 0.1438, "volume": 66413.1, "quote_volume": 9535.99776, "trades": 189, "taker_buy_volume": 31537.7, "taker_buy_quote": 4528.46488}, {"ts": 1769587740000, "open": 0.1438, "high": 0.144, "low": 0.1437, "close": 0.144, "volume": 46962.5, "quote_volume": 6757.60613, "trades": 67, "taker_buy_volume": 44120.8, "taker_buy_quote": 6348.89938}, {"ts": 1769587800000, "open": 0.144, "high": 0.144, "low": 0.1438, "close": 0.1439, "volume": 45265.9, "quote_volume": 6516.33019, "trades": 52, "taker_buy_volume": 6198.1, "taker_buy_quote": 891.90659}, {"ts": 1769587860000, "open": 0.1438, "high": 0.145, "low": 0.1437, "close": 0.1449, "volume": 432551.7, "quote_volume": 62496.13891, "trades": 557, "taker_buy_volume": 269424.8, "taker_buy_quote": 38913.55569}, {"ts": 1769587920000, "open": 0.1449, "high": 0.1452, "low": 0.1446, "close": 0.1447, "volume": 745646.3, "quote_volume": 108091.6062, "trades": 1016, "taker_buy_volume": 214822.4, "taker_buy_quote": 31141.93444}, {"ts": 1769587980000, "open": 0.1447, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 121517.8, "quote_volume": 17571.1011, "trades": 269, "taker_buy_volume": 31130.0, "taker_buy_quote": 4501.85457}, {"ts": 1769588040000, "open": 0.1445, "high": 0.1447, "low": 0.1445, "close": 0.1447, "volume": 76661.2, "quote_volume": 11082.58793, "trades": 170, "taker_buy_volume": 45738.8, "taker_buy_quote": 6611.19282}, {"ts": 1769588100000, "open": 0.1448, "high": 0.1449, "low": 0.1447, "close": 0.1448, "volume": 45697.9, "quote_volume": 6617.38606, "trades": 38, "taker_buy_volume": 40242.2, "taker_buy_quote": 5827.42942}, {"ts": 1769588160000, "open": 0.1447, "high": 0.1449, "low": 0.1446, "close": 0.1449, "volume": 58105.1, "quote_volume": 8415.46752, "trades": 77, "taker_buy_volume": 44166.4, "taker_buy_quote": 6398.13683}, {"ts": 1769588220000, "open": 0.1449, "high": 0.145, "low": 0.1448, "close": 0.1449, "volume": 95025.0, "quote_volume": 13773.12006, "trades": 157, "taker_buy_volume": 63046.7, "taker_buy_quote": 9139.40312}, {"ts": 1769588280000, "open": 0.145, "high": 0.1451, "low": 0.1448, "close": 0.1449, "volume": 70063.3, "quote_volume": 10151.68168, "trades": 117, "taker_buy_volume": 18678.8, "taker_buy_quote": 2707.57202}, {"ts": 1769588340000, "open": 0.1449, "high": 0.145, "low": 0.1447, "close": 0.1447, "volume": 128019.0, "quote_volume": 18538.85659, "trades": 251, "taker_buy_volume": 34313.4, "taker_buy_quote": 4971.45217}, {"ts": 1769588400000, "open": 0.1447, "high": 0.145, "low": 0.1447, "close": 0.1449, "volume": 51522.1, "quote_volume": 7466.24065, "trades": 107, "taker_buy_volume": 35045.2, "taker_buy_quote": 5078.82097}, {"ts": 1769588460000, "open": 0.1449, "high": 0.1451, "low": 0.1449, "close": 0.1449, "volume": 30359.6, "quote_volume": 4402.2868, "trades": 77, "taker_buy_volume": 12728.2, "taker_buy_quote": 1846.43389}, {"ts": 1769588520000, "open": 0.145, "high": 0.1455, "low": 0.145, "close": 0.1455, "volume": 152370.2, "quote_volume": 22136.53294, "trades": 101, "taker_buy_volume": 145979.1, "taker_buy_quote": 21209.15457}, {"ts": 1769588580000, "open": 0.1455, "high": 0.1455, "low": 0.145, "close": 0.1452, "volume": 591025.4, "quote_volume": 85839.82549, "trades": 649, "taker_buy_volume": 130656.0, "taker_buy_quote": 18976.74394}, {"ts": 1769588640000, "open": 0.1452, "high": 0.1453, "low": 0.1449, "close": 0.1452, "volume": 80446.6, "quote_volume": 11675.06676, "trades": 160, "taker_buy_volume": 30910.4, "taker_buy_quote": 4487.71863}, {"ts": 1769588700000, "open": 0.1452, "high": 0.1454, "low": 0.1452, "close": 0.1454, "volume": 52793.0, "quote_volume": 7671.51417, "trades": 94, "taker_buy_volume": 44221.4, "taker_buy_quote": 6425.48157}, {"ts": 1769588760000, "open": 0.1454, "high": 0.1454, "low": 0.1449, "close": 0.1449, "volume": 21451.6, "quote_volume": 3114.67661, "trades": 88, "taker_buy_volume": 690.2, "taker_buy_quote": 100.27856}, {"ts": 1769588820000, "open": 0.1448, "high": 0.1448, "low": 0.1442, "close": 0.1443, "volume": 402771.8, "quote_volume": 58219.29239, "trades": 403, "taker_buy_volume": 251341.1, "taker_buy_quote": 36332.76562}, {"ts": 1769588880000, "open": 0.1443, "high": 0.1443, "low": 0.1439, "close": 0.144, "volume": 464426.2, "quote_volume": 66896.52207, "trades": 335, "taker_buy_volume": 102863.1, "taker_buy_quote": 14818.60627}, {"ts": 1769588940000, "open": 0.144, "high": 0.1443, "low": 0.1439, "close": 0.1441, "volume": 306019.9, "quote_volume": 44063.44787, "trades": 245, "taker_buy_volume": 81031.3, "taker_buy_quote": 11669.48634}, {"ts": 1769589000000, "open": 0.1441, "high": 0.1444, "low": 0.1441, "close": 0.1442, "volume": 329483.2, "quote_volume": 47529.33525, "trades": 326, "taker_buy_volume": 59161.1, "taker_buy_quote": 8534.64909}, {"ts": 1769589060000, "open": 0.1442, "high": 0.1445, "low": 0.1442, "close": 0.1444, "volume": 50244.9, "quote_volume": 7254.71091, "trades": 128, "taker_buy_volume": 13815.4, "taker_buy_quote": 1995.1464}, {"ts": 1769589120000, "open": 0.1444, "high": 0.1448, "low": 0.1444, "close": 0.1444, "volume": 60274.1, "quote_volume": 8713.29134, "trades": 141, "taker_buy_volume": 27306.1, "taker_buy_quote": 3947.30382}, {"ts": 1769589180000, "open": 0.1445, "high": 0.1446, "low": 0.1443, "close": 0.1443, "volume": 76653.1, "quote_volume": 11071.68781, "trades": 158, "taker_buy_volume": 42318.3, "taker_buy_quote": 6113.58631}, {"ts": 1769589240000, "open": 0.1443, "high": 0.1444, "low": 0.1425, "close": 0.1432, "volume": 2774006.9, "quote_volume": 397253.23271, "trades": 1615, "taker_buy_volume": 927370.4, "taker_buy_quote": 132592.59195}, {"ts": 1769589300000, "open": 0.1432, "high": 0.1435, "low": 0.1431, "close": 0.1433, "volume": 301710.6, "quote_volume": 43252.0762, "trades": 325, "taker_buy_volume": 91057.8, "taker_buy_quote": 13058.60925}, {"ts": 1769589360000, "open": 0.1434, "high": 0.1434, "low": 0.1428, "close": 0.1431, "volume": 212335.0, "quote_volume": 30369.08015, "trades": 217, "taker_buy_volume": 46446.0, "taker_buy_quote": 6642.94511}, {"ts": 1769589420000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.143, "volume": 20272.9, "quote_volume": 2900.78884, "trades": 97, "taker_buy_volume": 10339.8, "taker_buy_quote": 1479.87455}, {"ts": 1769589480000, "open": 0.143, "high": 0.143, "low": 0.1425, "close": 0.1426, "volume": 242721.2, "quote_volume": 34637.5849, "trades": 202, "taker_buy_volume": 23919.3, "taker_buy_quote": 3412.89412}, {"ts": 1769589540000, "open": 0.1427, "high": 0.1429, "low": 0.1426, "close": 0.1428, "volume": 91995.9, "quote_volume": 13123.56918, "trades": 104, "taker_buy_volume": 17080.4, "taker_buy_quote": 2437.89307}, {"ts": 1769589600000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 44429.1, "quote_volume": 6351.6079, "trades": 71, "taker_buy_volume": 35569.6, "taker_buy_quote": 5085.59437}, {"ts": 1769589660000, "open": 0.1428, "high": 0.1428, "low": 0.1424, "close": 0.1425, "volume": 36130.0, "quote_volume": 5155.81099, "trades": 86, "taker_buy_volume": 10052.1, "taker_buy_quote": 1434.11724}, {"ts": 1769589720000, "open": 0.1425, "high": 0.1428, "low": 0.1425, "close": 0.1427, "volume": 16502.4, "quote_volume": 2354.31835, "trades": 47, "taker_buy_volume": 13185.1, "taker_buy_quote": 1880.9478}, {"ts": 1769589780000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1425, "volume": 31861.6, "quote_volume": 4543.1435, "trades": 65, "taker_buy_volume": 6787.8, "taker_buy_quote": 967.94028}, {"ts": 1769589840000, "open": 0.1425, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 213916.7, "quote_volume": 30461.34575, "trades": 144, "taker_buy_volume": 34743.3, "taker_buy_quote": 4948.47433}, {"ts": 1769589900000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1425, "volume": 20691.8, "quote_volume": 2947.38686, "trades": 51, "taker_buy_volume": 17931.5, "taker_buy_quote": 2554.19407}, {"ts": 1769589960000, "open": 0.1425, "high": 0.1425, "low": 0.1423, "close": 0.1423, "volume": 52096.1, "quote_volume": 7421.98744, "trades": 58, "taker_buy_volume": 27708.5, "taker_buy_quote": 3948.44966}, {"ts": 1769590020000, "open": 0.1424, "high": 0.1429, "low": 0.1423, "close": 0.1429, "volume": 279878.3, "quote_volume": 39901.94913, "trades": 439, "taker_buy_volume": 146018.3, "taker_buy_quote": 20823.55564}, {"ts": 1769590080000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 22901.1, "quote_volume": 3271.84603, "trades": 50, "taker_buy_volume": 8012.4, "taker_buy_quote": 1144.58136}, {"ts": 1769590140000, "open": 0.1429, "high": 0.1434, "low": 0.1429, "close": 0.1432, "volume": 82756.4, "quote_volume": 11855.10852, "trades": 188, "taker_buy_volume": 37270.3, "taker_buy_quote": 5339.1094}, {"ts": 1769590200000, "open": 0.1432, "high": 0.1433, "low": 0.1429, "close": 0.1431, "volume": 62480.9, "quote_volume": 8942.92172, "trades": 203, "taker_buy_volume": 19918.1, "taker_buy_quote": 2852.08787}, {"ts": 1769590260000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.143, "volume": 18688.7, "quote_volume": 2673.90019, "trades": 78, "taker_buy_volume": 7064.8, "taker_buy_quote": 1010.59326}, {"ts": 1769590320000, "open": 0.143, "high": 0.1432, "low": 0.1428, "close": 0.143, "volume": 85829.7, "quote_volume": 12268.92118, "trades": 137, "taker_buy_volume": 49702.1, "taker_buy_quote": 7107.15109}, {"ts": 1769590380000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 5034.8, "quote_volume": 719.9764, "trades": 32, "taker_buy_volume": 2280.4, "taker_buy_quote": 326.0972}, {"ts": 1769590440000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 24012.0, "quote_volume": 3435.96761, "trades": 29, "taker_buy_volume": 8421.1, "taker_buy_quote": 1205.17121}, {"ts": 1769590500000, "open": 0.143, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 22303.2, "quote_volume": 3187.93944, "trades": 111, "taker_buy_volume": 16062.7, "taker_buy_quote": 2295.87976}, {"ts": 1769590560000, "open": 0.1428, "high": 0.1428, "low": 0.1425, "close": 0.1426, "volume": 148695.3, "quote_volume": 21195.6044, "trades": 219, "taker_buy_volume": 49038.0, "taker_buy_quote": 6991.66086}, {"ts": 1769590620000, "open": 0.1425, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 25858.4, "quote_volume": 3686.49587, "trades": 70, "taker_buy_volume": 12182.9, "taker_buy_quote": 1737.32939}, {"ts": 1769590680000, "open": 0.1426, "high": 0.1429, "low": 0.1426, "close": 0.1428, "volume": 7661.3, "quote_volume": 1093.48634, "trades": 53, "taker_buy_volume": 4147.2, "taker_buy_quote": 591.9668}, {"ts": 1769590740000, "open": 0.1428, "high": 0.1428, "low": 0.1425, "close": 0.1426, "volume": 138961.8, "quote_volume": 19820.021, "trades": 162, "taker_buy_volume": 53010.4, "taker_buy_quote": 7564.63977}, {"ts": 1769590800000, "open": 0.1426, "high": 0.143, "low": 0.1426, "close": 0.143, "volume": 82214.4, "quote_volume": 11740.54886, "trades": 150, "taker_buy_volume": 69761.1, "taker_buy_quote": 9961.59056}, {"ts": 1769590860000, "open": 0.143, "high": 0.1432, "low": 0.1429, "close": 0.143, "volume": 189017.3, "quote_volume": 27044.39136, "trades": 257, "taker_buy_volume": 83734.1, "taker_buy_quote": 11983.52714}, {"ts": 1769590920000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 16178.8, "quote_volume": 2315.11814, "trades": 47, "taker_buy_volume": 6238.9, "taker_buy_quote": 893.01014}, {"ts": 1769590980000, "open": 0.1432, "high": 0.1434, "low": 0.1428, "close": 0.1434, "volume": 226067.8, "quote_volume": 32362.71992, "trades": 249, "taker_buy_volume": 179703.1, "taker_buy_quote": 25728.76307}, {"ts": 1769591040000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 127598.2, "quote_volume": 18289.79591, "trades": 91, "taker_buy_volume": 94975.9, "taker_buy_quote": 13614.90791}, {"ts": 1769591100000, "open": 0.1434, "high": 0.1434, "low": 0.1431, "close": 0.1432, "volume": 74992.6, "quote_volume": 10748.09887, "trades": 133, "taker_buy_volume": 40488.8, "taker_buy_quote": 5803.75548}, {"ts": 1769591160000, "open": 0.1431, "high": 0.1432, "low": 0.1429, "close": 0.1432, "volume": 60423.0, "quote_volume": 8646.23475, "trades": 138, "taker_buy_volume": 18940.1, "taker_buy_quote": 2711.07781}, {"ts": 1769591220000, "open": 0.1432, "high": 0.1433, "low": 0.1429, "close": 0.1433, "volume": 119177.5, "quote_volume": 17055.6533, "trades": 246, "taker_buy_volume": 26258.8, "taker_buy_quote": 3758.41322}, {"ts": 1769591280000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 8176.6, "quote_volume": 1171.14949, "trades": 27, "taker_buy_volume": 3237.9, "taker_buy_quote": 463.92765}, {"ts": 1769591340000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1435, "volume": 45243.0, "quote_volume": 6487.47921, "trades": 50, "taker_buy_volume": 43128.5, "taker_buy_quote": 6184.47136}, {"ts": 1769591400000, "open": 0.1434, "high": 0.1434, "low": 0.1432, "close": 0.1433, "volume": 27670.5, "quote_volume": 3966.02133, "trades": 81, "taker_buy_volume": 1752.0, "taker_buy_quote": 251.18318}, {"ts": 1769591460000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 43157.0, "quote_volume": 6179.57513, "trades": 105, "taker_buy_volume": 14184.5, "taker_buy_quote": 2031.18721}, {"ts": 1769591520000, "open": 0.143, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 18925.5, "quote_volume": 2704.51043, "trades": 55, "taker_buy_volume": 5205.4, "taker_buy_quote": 743.33112}, {"ts": 1769591580000, "open": 0.1428, "high": 0.1428, "low": 0.1425, "close": 0.1427, "volume": 67024.8, "quote_volume": 9556.58298, "trades": 91, "taker_buy_volume": 15257.2, "taker_buy_quote": 2176.36241}, {"ts": 1769591640000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 26502.1, "quote_volume": 3776.60425, "trades": 74, "taker_buy_volume": 14951.2, "taker_buy_quote": 2130.55764}, {"ts": 1769591700000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 7194.0, "quote_volume": 1025.1093, "trades": 31, "taker_buy_volume": 2698.2, "taker_buy_quote": 384.57133}, {"ts": 1769591760000, "open": 0.1425, "high": 0.1426, "low": 0.1425, "close": 0.1426, "volume": 4140.7, "quote_volume": 590.17547, "trades": 18, "taker_buy_volume": 1166.0, "taker_buy_quote": 166.2716}, {"ts": 1769591820000, "open": 0.1426, "high": 0.1426, "low": 0.1425, "close": 0.1425, "volume": 22079.5, "quote_volume": 3148.36483, "trades": 58, "taker_buy_volume": 4980.6, "taker_buy_quote": 710.23356}, {"ts": 1769591880000, "open": 0.1424, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 61554.0, "quote_volume": 8763.62537, "trades": 82, "taker_buy_volume": 15921.4, "taker_buy_quote": 2266.62903}, {"ts": 1769591940000, "open": 0.1422, "high": 0.1422, "low": 0.1418, "close": 0.1418, "volume": 193632.5, "quote_volume": 27499.03318, "trades": 119, "taker_buy_volume": 20329.6, "taker_buy_quote": 2885.32768}, {"ts": 1769592000000, "open": 0.1419, "high": 0.142, "low": 0.1417, "close": 0.1418, "volume": 108644.8, "quote_volume": 15406.70306, "trades": 114, "taker_buy_volume": 34018.2, "taker_buy_quote": 4826.02119}, {"ts": 1769592060000, "open": 0.1419, "high": 0.1426, "low": 0.1419, "close": 0.1426, "volume": 89342.3, "quote_volume": 12723.97513, "trades": 180, "taker_buy_volume": 71166.7, "taker_buy_quote": 10134.71078}, {"ts": 1769592120000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 82576.1, "quote_volume": 11763.10795, "trades": 133, "taker_buy_volume": 13592.8, "taker_buy_quote": 1936.52899}, {"ts": 1769592180000, "open": 0.1424, "high": 0.1425, "low": 0.1422, "close": 0.1422, "volume": 59907.8, "quote_volume": 8522.16489, "trades": 123, "taker_buy_volume": 16811.8, "taker_buy_quote": 2391.23541}, {"ts": 1769592240000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1422, "volume": 65162.7, "quote_volume": 9268.76784, "trades": 187, "taker_buy_volume": 31464.0, "taker_buy_quote": 4475.69224}, {"ts": 1769592300000, "open": 0.1423, "high": 0.1423, "low": 0.1423, "close": 0.1423, "volume": 33893.4, "quote_volume": 4823.03082, "trades": 96, "taker_buy_volume": 6784.2, "taker_buy_quote": 965.39166}, {"ts": 1769592360000, "open": 0.1422, "high": 0.1422, "low": 0.1422, "close": 0.1422, "volume": 4950.6, "quote_volume": 703.97532, "trades": 33, "taker_buy_volume": 557.7, "taker_buy_quote": 79.30494}, {"ts": 1769592420000, "open": 0.1422, "high": 0.143, "low": 0.1422, "close": 0.1428, "volume": 429153.3, "quote_volume": 61222.80143, "trades": 287, "taker_buy_volume": 395593.0, "taker_buy_quote": 56434.56365}, {"ts": 1769592480000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 87320.4, "quote_volume": 12479.13663, "trades": 107, "taker_buy_volume": 87320.4, "taker_buy_quote": 12479.13663}, {"ts": 1769592540000, "open": 0.1429, "high": 0.1429, "low": 0.1426, "close": 0.1428, "volume": 51952.0, "quote_volume": 7415.6769, "trades": 106, "taker_buy_volume": 7748.2, "taker_buy_quote": 1106.17839}, {"ts": 1769592600000, "open": 0.1428, "high": 0.1429, "low": 0.1428, "close": 0.1429, "volume": 15685.7, "quote_volume": 2240.04754, "trades": 78, "taker_buy_volume": 5013.2, "taker_buy_quote": 716.01454}, {"ts": 1769592660000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 120886.3, "quote_volume": 17285.41964, "trades": 148, "taker_buy_volume": 76363.7, "taker_buy_quote": 10918.98925}, {"ts": 1769592720000, "open": 0.1429, "high": 0.1435, "low": 0.1429, "close": 0.1435, "volume": 360334.4, "quote_volume": 51586.61616, "trades": 368, "taker_buy_volume": 257121.2, "taker_buy_quote": 36805.86597}, {"ts": 1769592780000, "open": 0.1435, "high": 0.1438, "low": 0.1434, "close": 0.1437, "volume": 203279.4, "quote_volume": 29195.91309, "trades": 234, "taker_buy_volume": 148208.5, "taker_buy_quote": 21288.2701}, {"ts": 1769592840000, "open": 0.1437, "high": 0.1437, "low": 0.1435, "close": 0.1437, "volume": 44694.7, "quote_volume": 6421.6394, "trades": 128, "taker_buy_volume": 10046.1, "taker_buy_quote": 1443.56627}, {"ts": 1769592900000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 41724.9, "quote_volume": 5996.2431, "trades": 86, "taker_buy_volume": 26010.9, "taker_buy_quote": 3738.1544}, {"ts": 1769592960000, "open": 0.1437, "high": 0.1444, "low": 0.1437, "close": 0.1442, "volume": 222138.3, "quote_volume": 31999.12298, "trades": 236, "taker_buy_volume": 205373.7, "taker_buy_quote": 29580.77203}, {"ts": 1769593020000, "open": 0.1442, "high": 0.1445, "low": 0.1442, "close": 0.1443, "volume": 243450.3, "quote_volume": 35145.42039, "trades": 313, "taker_buy_volume": 147983.8, "taker_buy_quote": 21366.51379}, {"ts": 1769593080000, "open": 0.1442, "high": 0.1444, "low": 0.144, "close": 0.144, "volume": 172736.5, "quote_volume": 24907.8975, "trades": 268, "taker_buy_volume": 61950.9, "taker_buy_quote": 8936.16194}, {"ts": 1769593140000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.144, "volume": 17788.6, "quote_volume": 2560.81757, "trades": 106, "taker_buy_volume": 7960.1, "taker_buy_quote": 1146.21524}, {"ts": 1769593200000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1443, "volume": 25450.4, "quote_volume": 3670.4139, "trades": 99, "taker_buy_volume": 11365.9, "taker_buy_quote": 1639.332}, {"ts": 1769593260000, "open": 0.1443, "high": 0.1444, "low": 0.1441, "close": 0.1444, "volume": 63933.1, "quote_volume": 9228.24943, "trades": 80, "taker_buy_volume": 54736.3, "taker_buy_quote": 7901.91682}, {"ts": 1769593320000, "open": 0.1444, "high": 0.1451, "low": 0.1443, "close": 0.1449, "volume": 1025243.5, "quote_volume": 148521.40891, "trades": 420, "taker_buy_volume": 582618.2, "taker_buy_quote": 84369.52617}, {"ts": 1769593380000, "open": 0.1449, "high": 0.145, "low": 0.1447, "close": 0.145, "volume": 356789.8, "quote_volume": 51702.07616, "trades": 245, "taker_buy_volume": 214043.1, "taker_buy_quote": 31016.28846}, {"ts": 1769593440000, "open": 0.145, "high": 0.1453, "low": 0.145, "close": 0.145, "volume": 543141.3, "quote_volume": 78819.7029, "trades": 639, "taker_buy_volume": 245864.8, "taker_buy_quote": 35672.2682}, {"ts": 1769593500000, "open": 0.1449, "high": 0.145, "low": 0.1435, "close": 0.1435, "volume": 5359785.2, "quote_volume": 772177.4037, "trades": 1205, "taker_buy_volume": 1477377.6, "taker_buy_quote": 212641.89341}, {"ts": 1769593560000, "open": 0.1436, "high": 0.1436, "low": 0.1433, "close": 0.1435, "volume": 461298.3, "quote_volume": 66178.84975, "trades": 162, "taker_buy_volume": 290910.0, "taker_buy_quote": 41735.58992}, {"ts": 1769593620000, "open": 0.1435, "high": 0.1438, "low": 0.1435, "close": 0.1437, "volume": 280679.8, "quote_volume": 40326.38431, "trades": 101, "taker_buy_volume": 229569.4, "taker_buy_quote": 32983.11893}, {"ts": 1769593680000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 107821.1, "quote_volume": 15478.31228, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593740000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 345962.9, "quote_volume": 49622.87174, "trades": 120, "taker_buy_volume": 241740.1, "taker_buy_quote": 34674.91377}, {"ts": 1769593800000, "open": 0.1435, "high": 0.1441, "low": 0.1435, "close": 0.1441, "volume": 150763.3, "quote_volume": 21664.83573, "trades": 116, "taker_buy_volume": 137969.0, "taker_buy_quote": 19822.50251}, {"ts": 1769593860000, "open": 0.1441, "high": 0.1449, "low": 0.1441, "close": 0.1449, "volume": 936305.8, "quote_volume": 135336.38872, "trades": 383, "taker_buy_volume": 802866.8, "taker_buy_quote": 116045.29628}, {"ts": 1769593920000, "open": 0.1449, "high": 0.145, "low": 0.1448, "close": 0.1449, "volume": 266617.9, "quote_volume": 38618.46667, "trades": 181, "taker_buy_volume": 135865.3, "taker_buy_quote": 19681.77046}, {"ts": 1769593980000, "open": 0.1449, "high": 0.1449, "low": 0.1446, "close": 0.1447, "volume": 39852.2, "quote_volume": 5768.01567, "trades": 80, "taker_buy_volume": 11046.8, "taker_buy_quote": 1599.37936}, {"ts": 1769594040000, "open": 0.1447, "high": 0.1447, "low": 0.144, "close": 0.1441, "volume": 219656.8, "quote_volume": 31669.3097, "trades": 194, "taker_buy_volume": 76532.8, "taker_buy_quote": 11033.27457}, {"ts": 1769594100000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 47686.8, "quote_volume": 6879.45816, "trades": 91, "taker_buy_volume": 41272.3, "taker_buy_quote": 5954.29029}, {"ts": 1769594160000, "open": 0.1444, "high": 0.1444, "low": 0.1442, "close": 0.1443, "volume": 11296.4, "quote_volume": 1630.08319, "trades": 50, "taker_buy_volume": 9143.8, "taker_buy_quote": 1319.47996}, {"ts": 1769594220000, "open": 0.1444, "high": 0.1446, "low": 0.1443, "close": 0.1446, "volume": 61429.4, "quote_volume": 8875.3542, "trades": 99, "taker_buy_volume": 37915.6, "taker_buy_quote": 5478.27636}, {"ts": 1769594280000, "open": 0.1446, "high": 0.1449, "low": 0.1445, "close": 0.1449, "volume": 247303.1, "quote_volume": 35818.96156, "trades": 193, "taker_buy_volume": 188933.6, "taker_buy_quote": 27367.219}, {"ts": 1769594340000, "open": 0.1449, "high": 0.145, "low": 0.1448, "close": 0.145, "volume": 61553.2, "quote_volume": 8923.46734, "trades": 90, "taker_buy_volume": 36726.0, "taker_buy_quote": 5324.55256}, {"ts": 1769594400000, "open": 0.1449, "high": 0.145, "low": 0.1443, "close": 0.1443, "volume": 64982.4, "quote_volume": 9399.91766, "trades": 249, "taker_buy_volume": 30229.7, "taker_buy_quote": 4373.17462}, {"ts": 1769594460000, "open": 0.1444, "high": 0.1451, "low": 0.1444, "close": 0.1448, "volume": 514518.1, "quote_volume": 74554.16966, "trades": 292, "taker_buy_volume": 201415.2, "taker_buy_quote": 29167.21775}, {"ts": 1769594520000, "open": 0.1449, "high": 0.1453, "low": 0.1449, "close": 0.1453, "volume": 202783.1, "quote_volume": 29445.11545, "trades": 208, "taker_buy_volume": 160573.3, "taker_buy_quote": 23312.73364}, {"ts": 1769594580000, "open": 0.1452, "high": 0.1455, "low": 0.1452, "close": 0.1455, "volume": 180099.0, "quote_volume": 26195.83768, "trades": 206, "taker_buy_volume": 120876.3, "taker_buy_quote": 17581.57212}, {"ts": 1769594640000, "open": 0.1455, "high": 0.1456, "low": 0.1453, "close": 0.1453, "volume": 323096.1, "quote_volume": 46996.05084, "trades": 273, "taker_buy_volume": 145445.8, "taker_buy_quote": 21159.98614}, {"ts": 1769594700000, "open": 0.1453, "high": 0.1454, "low": 0.1449, "close": 0.145, "volume": 129918.2, "quote_volume": 18856.60026, "trades": 168, "taker_buy_volume": 48864.5, "taker_buy_quote": 7093.33155}, {"ts": 1769594760000, "open": 0.1449, "high": 0.1453, "low": 0.1449, "close": 0.145, "volume": 64897.1, "quote_volume": 9413.50628, "trades": 135, "taker_buy_volume": 35527.1, "taker_buy_quote": 5153.0691}, {"ts": 1769594820000, "open": 0.145, "high": 0.1453, "low": 0.145, "close": 0.145, "volume": 85721.6, "quote_volume": 12443.60927, "trades": 138, "taker_buy_volume": 57903.5, "taker_buy_quote": 8405.18142}, {"ts": 1769594880000, "open": 0.145, "high": 0.1455, "low": 0.145, "close": 0.1455, "volume": 66605.1, "quote_volume": 9684.93047, "trades": 96, "taker_buy_volume": 65335.1, "taker_buy_quote": 9500.39947}, {"ts": 1769594940000, "open": 0.1455, "high": 0.1456, "low": 0.1454, "close": 0.1455, "volume": 146603.0, "quote_volume": 21334.36907, "trades": 210, "taker_buy_volume": 84261.5, "taker_buy_quote": 12263.81492}, {"ts": 1769595000000, "open": 0.1454, "high": 0.1456, "low": 0.1452, "close": 0.1456, "volume": 152838.0, "quote_volume": 22226.96001, "trades": 197, "taker_buy_volume": 116792.7, "taker_buy_quote": 16987.65863}, {"ts": 1769595060000, "open": 0.1456, "high": 0.1457, "low": 0.1455, "close": 0.1456, "volume": 85729.6, "quote_volume": 12481.91853, "trades": 65, "taker_buy_volume": 11625.2, "taker_buy_quote": 1692.63875}, {"ts": 1769595120000, "open": 0.1456, "high": 0.1457, "low": 0.1455, "close": 0.1456, "volume": 44572.8, "quote_volume": 6489.9892, "trades": 78, "taker_buy_volume": 14994.2, "taker_buy_quote": 2183.35139}, {"ts": 1769595180000, "open": 0.1455, "high": 0.1458, "low": 0.1455, "close": 0.1458, "volume": 156724.2, "quote_volume": 22832.03104, "trades": 121, "taker_buy_volume": 121517.3, "taker_buy_quote": 17704.20603}, {"ts": 1769595240000, "open": 0.1458, "high": 0.146, "low": 0.1458, "close": 0.146, "volume": 102024.5, "quote_volume": 14883.27172, "trades": 151, "taker_buy_volume": 80061.0, "taker_buy_quote": 11679.00525}, {"ts": 1769595300000, "open": 0.146, "high": 0.1461, "low": 0.1453, "close": 0.1453, "volume": 284131.8, "quote_volume": 41444.86354, "trades": 363, "taker_buy_volume": 139488.0, "taker_buy_quote": 20353.72193}, {"ts": 1769595360000, "open": 0.1454, "high": 0.1457, "low": 0.1454, "close": 0.1454, "volume": 41094.0, "quote_volume": 5982.32682, "trades": 143, "taker_buy_volume": 19984.1, "taker_buy_quote": 2909.68699}, {"ts": 1769595420000, "open": 0.1454, "high": 0.1455, "low": 0.1453, "close": 0.1453, "volume": 30784.6, "quote_volume": 4475.62918, "trades": 81, "taker_buy_volume": 11796.9, "taker_buy_quote": 1714.89027}, {"ts": 1769595480000, "open": 0.1453, "high": 0.1453, "low": 0.1451, "close": 0.1453, "volume": 53149.7, "quote_volume": 7719.399, "trades": 125, "taker_buy_volume": 26757.9, "taker_buy_quote": 3886.85443}, {"ts": 1769595540000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1452, "volume": 50874.6, "quote_volume": 7387.4404, "trades": 39, "taker_buy_volume": 44761.3, "taker_buy_quote": 6499.34491}, {"ts": 1769595600000, "open": 0.1452, "high": 0.1452, "low": 0.145, "close": 0.145, "volume": 41583.3, "quote_volume": 6036.74153, "trades": 189, "taker_buy_volume": 17138.4, "taker_buy_quote": 2488.3191}, {"ts": 1769595660000, "open": 0.1451, "high": 0.1452, "low": 0.1449, "close": 0.1449, "volume": 18288.6, "quote_volume": 2651.64488, "trades": 86, "taker_buy_volume": 10099.8, "taker_buy_quote": 1464.45211}, {"ts": 1769595720000, "open": 0.1449, "high": 0.1452, "low": 0.1449, "close": 0.1451, "volume": 25272.0, "quote_volume": 3665.82251, "trades": 83, "taker_buy_volume": 21688.2, "taker_buy_quote": 3146.00063}, {"ts": 1769595780000, "open": 0.145, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 11102.4, "quote_volume": 1611.48455, "trades": 31, "taker_buy_volume": 10135.8, "taker_buy_quote": 1471.32755}, {"ts": 1769595840000, "open": 0.1452, "high": 0.1452, "low": 0.1449, "close": 0.1449, "volume": 47006.9, "quote_volume": 6814.13626, "trades": 63, "taker_buy_volume": 2650.5, "taker_buy_quote": 384.51426}, {"ts": 1769595900000, "open": 0.145, "high": 0.145, "low": 0.1448, "close": 0.1448, "volume": 13058.2, "quote_volume": 1891.38346, "trades": 55, "taker_buy_volume": 3845.1, "taker_buy_quote": 557.14477}, {"ts": 1769595960000, "open": 0.1448, "high": 0.1457, "low": 0.1448, "close": 0.1455, "volume": 163639.5, "quote_volume": 23801.3416, "trades": 216, "taker_buy_volume": 105814.6, "taker_buy_quote": 15383.65389}, {"ts": 1769596020000, "open": 0.1454, "high": 0.1457, "low": 0.1452, "close": 0.1455, "volume": 305761.8, "quote_volume": 44468.93049, "trades": 286, "taker_buy_volume": 176430.8, "taker_buy_quote": 25661.4936}, {"ts": 1769596080000, "open": 0.1455, "high": 0.1458, "low": 0.1455, "close": 0.1455, "volume": 116685.4, "quote_volume": 16989.86885, "trades": 145, "taker_buy_volume": 70300.2, "taker_buy_quote": 10235.42846}, {"ts": 1769596140000, "open": 0.1454, "high": 0.1454, "low": 0.1453, "close": 0.1453, "volume": 40713.2, "quote_volume": 5917.23222, "trades": 59, "taker_buy_volume": 7087.9, "taker_buy_quote": 1029.89141}, {"ts": 1769596200000, "open": 0.1453, "high": 0.1454, "low": 0.1452, "close": 0.1453, "volume": 72164.2, "quote_volume": 10485.4011, "trades": 120, "taker_buy_volume": 42364.1, "taker_buy_quote": 6155.51186}, {"ts": 1769596260000, "open": 0.1454, "high": 0.1456, "low": 0.1453, "close": 0.1455, "volume": 29818.9, "quote_volume": 4336.88175, "trades": 105, "taker_buy_volume": 12257.8, "taker_buy_quote": 1783.37714}, {"ts": 1769596320000, "open": 0.1455, "high": 0.1457, "low": 0.1454, "close": 0.1457, "volume": 36114.7, "quote_volume": 5257.32655, "trades": 96, "taker_buy_volume": 32186.1, "taker_buy_quote": 4685.84218}, {"ts": 1769596380000, "open": 0.1457, "high": 0.1463, "low": 0.1455, "close": 0.1463, "volume": 192575.0, "quote_volume": 28087.96491, "trades": 361, "taker_buy_volume": 76620.1, "taker_buy_quote": 11176.66506}, {"ts": 1769596440000, "open": 0.1463, "high": 0.1463, "low": 0.1461, "close": 0.1461, "volume": 90724.3, "quote_volume": 13267.75716, "trades": 180, "taker_buy_volume": 55653.8, "taker_buy_quote": 8140.60408}, {"ts": 1769596500000, "open": 0.1461, "high": 0.1464, "low": 0.1458, "close": 0.1458, "volume": 195905.5, "quote_volume": 28616.86681, "trades": 225, "taker_buy_volume": 85875.0, "taker_buy_quote": 12554.61576}, {"ts": 1769596560000, "open": 0.1458, "high": 0.1467, "low": 0.1457, "close": 0.1464, "volume": 602247.6, "quote_volume": 88048.87832, "trades": 567, "taker_buy_volume": 394178.4, "taker_buy_quote": 57628.27546}, {"ts": 1769596620000, "open": 0.1464, "high": 0.1464, "low": 0.1457, "close": 0.1459, "volume": 219315.4, "quote_volume": 32019.49399, "trades": 346, "taker_buy_volume": 39171.0, "taker_buy_quote": 5715.49627}, {"ts": 1769596680000, "open": 0.1458, "high": 0.1461, "low": 0.1458, "close": 0.1459, "volume": 59625.9, "quote_volume": 8702.62564, "trades": 105, "taker_buy_volume": 25380.9, "taker_buy_quote": 3704.19748}, {"ts": 1769596740000, "open": 0.1458, "high": 0.146, "low": 0.1457, "close": 0.1459, "volume": 38852.4, "quote_volume": 5665.38246, "trades": 101, "taker_buy_volume": 10924.2, "taker_buy_quote": 1593.22667}, {"ts": 1769596800000, "open": 0.1458, "high": 0.146, "low": 0.1456, "close": 0.1459, "volume": 48754.4, "quote_volume": 7110.21584, "trades": 131, "taker_buy_volume": 23870.9, "taker_buy_quote": 3480.55969}, {"ts": 1769596860000, "open": 0.1458, "high": 0.1459, "low": 0.1458, "close": 0.1458, "volume": 33919.7, "quote_volume": 4947.34364, "trades": 87, "taker_buy_volume": 13162.9, "taker_buy_quote": 1920.46711}, {"ts": 1769596920000, "open": 0.1459, "high": 0.1459, "low": 0.1456, "close": 0.1456, "volume": 50586.9, "quote_volume": 7371.49372, "trades": 162, "taker_buy_volume": 12895.4, "taker_buy_quote": 1880.60186}, {"ts": 1769596980000, "open": 0.1455, "high": 0.1457, "low": 0.1453, "close": 0.1455, "volume": 176393.3, "quote_volume": 25659.87901, "trades": 323, "taker_buy_volume": 63614.6, "taker_buy_quote": 9254.22055}, {"ts": 1769597040000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1455, "volume": 35611.4, "quote_volume": 5182.90749, "trades": 75, "taker_buy_volume": 15430.2, "taker_buy_quote": 2245.23777}, {"ts": 1769597100000, "open": 0.1454, "high": 0.1459, "low": 0.1454, "close": 0.1455, "volume": 215734.0, "quote_volume": 31424.71424, "trades": 255, "taker_buy_volume": 172584.0, "taker_buy_quote": 25141.2891}, {"ts": 1769597160000, "open": 0.1456, "high": 0.1456, "low": 0.1454, "close": 0.1454, "volume": 39869.4, "quote_volume": 5797.3823, "trades": 44, "taker_buy_volume": 4258.9, "taker_buy_quote": 619.56415}, {"ts": 1769597220000, "open": 0.1454, "high": 0.1458, "low": 0.1453, "close": 0.1454, "volume": 41517.4, "quote_volume": 6039.45373, "trades": 141, "taker_buy_volume": 19225.3, "taker_buy_quote": 2797.44223}, {"ts": 1769597280000, "open": 0.1454, "high": 0.1454, "low": 0.1452, "close": 0.1453, "volume": 54586.4, "quote_volume": 7931.16376, "trades": 80, "taker_buy_volume": 13874.7, "taker_buy_quote": 2015.99391}, {"ts": 1769597340000, "open": 0.1453, "high": 0.1453, "low": 0.1446, "close": 0.1448, "volume": 624857.9, "quote_volume": 90488.71633, "trades": 437, "taker_buy_volume": 304988.2, "taker_buy_quote": 44161.6547}, {"ts": 1769597400000, "open": 0.1449, "high": 0.145, "low": 0.1448, "close": 0.1448, "volume": 317553.2, "quote_volume": 46012.00609, "trades": 244, "taker_buy_volume": 201908.9, "taker_buy_quote": 29255.82226}, {"ts": 1769597460000, "open": 0.1448, "high": 0.1454, "low": 0.1448, "close": 0.1452, "volume": 431298.4, "quote_volume": 62579.50354, "trades": 302, "taker_buy_volume": 238341.9, "taker_buy_quote": 34588.05695}, {"ts": 1769597520000, "open": 0.1451, "high": 0.1451, "low": 0.1445, "close": 0.1449, "volume": 501040.0, "quote_volume": 72558.20152, "trades": 361, "taker_buy_volume": 182878.8, "taker_buy_quote": 26473.56012}, {"ts": 1769597580000, "open": 0.1448, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 84489.7, "quote_volume": 12237.49436, "trades": 102, "taker_buy_volume": 43308.7, "taker_buy_quote": 6274.16429}, {"ts": 1769597640000, "open": 0.1448, "high": 0.1453, "low": 0.1448, "close": 0.1453, "volume": 94144.5, "quote_volume": 13661.36915, "trades": 129, "taker_buy_volume": 84428.1, "taker_buy_quote": 12251.2301}, {"ts": 1769597700000, "open": 0.1454, "high": 0.1454, "low": 0.1452, "close": 0.1453, "volume": 119737.5, "quote_volume": 17393.10612, "trades": 126, "taker_buy_volume": 53521.6, "taker_buy_quote": 7775.754}, {"ts": 1769597760000, "open": 0.1453, "high": 0.1457, "low": 0.1453, "close": 0.1456, "volume": 189654.2, "quote_volume": 27605.8324, "trades": 229, "taker_buy_volume": 157933.0, "taker_buy_quote": 22989.49967}, {"ts": 1769597820000, "open": 0.1457, "high": 0.1458, "low": 0.1454, "close": 0.1455, "volume": 44211.2, "quote_volume": 6440.07796, "trades": 86, "taker_buy_volume": 19530.1, "taker_buy_quote": 2844.3478}, {"ts": 1769597880000, "open": 0.1455, "high": 0.1455, "low": 0.1452, "close": 0.1452, "volume": 31071.7, "quote_volume": 4515.64664, "trades": 94, "taker_buy_volume": 2256.4, "taker_buy_quote": 328.16037}, {"ts": 1769597940000, "open": 0.1452, "high": 0.1454, "low": 0.1452, "close": 0.1452, "volume": 23057.2, "quote_volume": 3348.85925, "trades": 52, "taker_buy_volume": 10228.8, "taker_buy_quote": 1485.35161}, {"ts": 1769598000000, "open": 0.1451, "high": 0.1457, "low": 0.1451, "close": 0.1457, "volume": 25095.4, "quote_volume": 3647.90277, "trades": 81, "taker_buy_volume": 20603.8, "taker_buy_quote": 2994.71913}, {"ts": 1769598060000, "open": 0.1456, "high": 0.1461, "low": 0.1455, "close": 0.1458, "volume": 63857.6, "quote_volume": 9307.09373, "trades": 155, "taker_buy_volume": 27076.8, "taker_buy_quote": 3948.21101}, {"ts": 1769598120000, "open": 0.1457, "high": 0.1461, "low": 0.1457, "close": 0.146, "volume": 154086.5, "quote_volume": 22492.07968, "trades": 216, "taker_buy_volume": 115438.0, "taker_buy_quote": 16854.24567}, {"ts": 1769598180000, "open": 0.1459, "high": 0.146, "low": 0.1458, "close": 0.1459, "volume": 20653.0, "quote_volume": 3012.98315, "trades": 65, "taker_buy_volume": 8024.1, "taker_buy_quote": 1170.76756}, {"ts": 1769598240000, "open": 0.1459, "high": 0.1462, "low": 0.1458, "close": 0.1462, "volume": 55193.6, "quote_volume": 8057.95004, "trades": 145, "taker_buy_volume": 17028.7, "taker_buy_quote": 2486.20875}, {"ts": 1769598300000, "open": 0.1462, "high": 0.1464, "low": 0.1461, "close": 0.1461, "volume": 105489.2, "quote_volume": 15426.37445, "trades": 184, "taker_buy_volume": 57010.4, "taker_buy_quote": 8338.91197}, {"ts": 1769598360000, "open": 0.1462, "high": 0.1463, "low": 0.1461, "close": 0.1462, "volume": 29754.8, "quote_volume": 4349.11462, "trades": 89, "taker_buy_volume": 27164.2, "taker_buy_quote": 3970.46452}, {"ts": 1769598420000, "open": 0.1463, "high": 0.1464, "low": 0.1463, "close": 0.1463, "volume": 58091.3, "quote_volume": 8502.80543, "trades": 78, "taker_buy_volume": 50981.2, "taker_buy_quote": 7462.5978}, {"ts": 1769598480000, "open": 0.1463, "high": 0.1464, "low": 0.1463, "close": 0.1464, "volume": 45517.8, "quote_volume": 6659.98408, "trades": 93, "taker_buy_volume": 27199.0, "taker_buy_quote": 3979.94364}, {"ts": 1769598540000, "open": 0.1463, "high": 0.1472, "low": 0.1463, "close": 0.1471, "volume": 375917.3, "quote_volume": 55204.24702, "trades": 555, "taker_buy_volume": 221292.6, "taker_buy_quote": 32485.95981}, {"ts": 1769598600000, "open": 0.147, "high": 0.147, "low": 0.1461, "close": 0.1462, "volume": 336202.6, "quote_volume": 49191.07656, "trades": 484, "taker_buy_volume": 145948.4, "taker_buy_quote": 21362.40995}, {"ts": 1769598660000, "open": 0.1462, "high": 0.1464, "low": 0.1458, "close": 0.146, "volume": 142387.1, "quote_volume": 20810.83445, "trades": 219, "taker_buy_volume": 89105.2, "taker_buy_quote": 13031.60824}, {"ts": 1769598720000, "open": 0.1459, "high": 0.1459, "low": 0.1455, "close": 0.1455, "volume": 188977.4, "quote_volume": 27523.36999, "trades": 241, "taker_buy_volume": 33289.1, "taker_buy_quote": 4850.04228}, {"ts": 1769598780000, "open": 0.1457, "high": 0.1458, "low": 0.1455, "close": 0.1456, "volume": 68207.6, "quote_volume": 9934.91221, "trades": 143, "taker_buy_volume": 17350.4, "taker_buy_quote": 2528.11924}, {"ts": 1769598840000, "open": 0.1456, "high": 0.1457, "low": 0.1455, "close": 0.1457, "volume": 61276.1, "quote_volume": 8923.34707, "trades": 108, "taker_buy_volume": 43941.1, "taker_buy_quote": 6399.60258}, {"ts": 1769598900000, "open": 0.1456, "high": 0.1458, "low": 0.1456, "close": 0.1457, "volume": 29796.0, "quote_volume": 4340.92888, "trades": 109, "taker_buy_volume": 21586.1, "taker_buy_quote": 3144.62361}, {"ts": 1769598960000, "open": 0.1457, "high": 0.1458, "low": 0.1456, "close": 0.1457, "volume": 31363.9, "quote_volume": 4569.51734, "trades": 90, "taker_buy_volume": 19397.5, "taker_buy_quote": 2826.60201}, {"ts": 1769599020000, "open": 0.1457, "high": 0.1457, "low": 0.1451, "close": 0.1452, "volume": 1499937.8, "quote_volume": 217835.73933, "trades": 413, "taker_buy_volume": 212439.4, "taker_buy_quote": 30847.36885}, {"ts": 1769599080000, "open": 0.1451, "high": 0.1454, "low": 0.145, "close": 0.1454, "volume": 70249.3, "quote_volume": 10203.64389, "trades": 82, "taker_buy_volume": 35961.6, "taker_buy_quote": 5226.5068}, {"ts": 1769599140000, "open": 0.1453, "high": 0.1455, "low": 0.1453, "close": 0.1454, "volume": 16594.8, "quote_volume": 2413.01386, "trades": 52, "taker_buy_volume": 11087.4, "taker_buy_quote": 1612.33178}, {"ts": 1769599200000, "open": 0.1453, "high": 0.1455, "low": 0.1453, "close": 0.1454, "volume": 65334.7, "quote_volume": 9495.54921, "trades": 82, "taker_buy_volume": 31308.0, "taker_buy_quote": 4551.38786}, {"ts": 1769599260000, "open": 0.1454, "high": 0.1455, "low": 0.1453, "close": 0.1455, "volume": 125355.4, "quote_volume": 18221.27582, "trades": 147, "taker_buy_volume": 42795.6, "taker_buy_quote": 6221.22513}, {"ts": 1769599320000, "open": 0.1454, "high": 0.1454, "low": 0.1451, "close": 0.1452, "volume": 52157.4, "quote_volume": 7573.97321, "trades": 59, "taker_buy_volume": 14010.0, "taker_buy_quote": 2034.93803}, {"ts": 1769599380000, "open": 0.1452, "high": 0.1455, "low": 0.1452, "close": 0.1452, "volume": 39166.3, "quote_volume": 5694.52517, "trades": 90, "taker_buy_volume": 35666.9, "taker_buy_quote": 5185.99224}, {"ts": 1769599440000, "open": 0.1452, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 140765.3, "quote_volume": 20419.21137, "trades": 86, "taker_buy_volume": 19788.2, "taker_buy_quote": 2872.20877}, {"ts": 1769599500000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1452, "volume": 12636.2, "quote_volume": 1834.79037, "trades": 40, "taker_buy_volume": 5355.9, "taker_buy_quote": 777.69081}, {"ts": 1769599560000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1452, "volume": 59311.4, "quote_volume": 8611.27126, "trades": 84, "taker_buy_volume": 36763.1, "taker_buy_quote": 5338.00212}, {"ts": 1769599620000, "open": 0.1453, "high": 0.1455, "low": 0.1452, "close": 0.1454, "volume": 40866.6, "quote_volume": 5940.12218, "trades": 96, "taker_buy_volume": 26563.5, "taker_buy_quote": 3861.72804}, {"ts": 1769599680000, "open": 0.1455, "high": 0.1455, "low": 0.1453, "close": 0.1454, "volume": 52189.9, "quote_volume": 7588.22912, "trades": 67, "taker_buy_volume": 36780.5, "taker_buy_quote": 5347.94003}, {"ts": 1769599740000, "open": 0.1455, "high": 0.1456, "low": 0.1453, "close": 0.1454, "volume": 45232.8, "quote_volume": 6578.88955, "trades": 94, "taker_buy_volume": 22658.2, "taker_buy_quote": 3295.85989}, {"ts": 1769599800000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1455, "volume": 12183.3, "quote_volume": 1772.29397, "trades": 55, "taker_buy_volume": 8081.4, "taker_buy_quote": 1175.8437}, {"ts": 1769599860000, "open": 0.1455, "high": 0.1457, "low": 0.1455, "close": 0.1456, "volume": 17672.7, "quote_volume": 2572.94757, "trades": 79, "taker_buy_volume": 14836.4, "taker_buy_quote": 2160.05101}, {"ts": 1769599920000, "open": 0.1455, "high": 0.1456, "low": 0.1453, "close": 0.1454, "volume": 152326.4, "quote_volume": 22149.12896, "trades": 250, "taker_buy_volume": 74778.9, "taker_buy_quote": 10873.5847}, {"ts": 1769599980000, "open": 0.1453, "high": 0.1453, "low": 0.145, "close": 0.1452, "volume": 117399.6, "quote_volume": 17037.02748, "trades": 219, "taker_buy_volume": 52094.6, "taker_buy_quote": 7559.88979}, {"ts": 1769600040000, "open": 0.1452, "high": 0.1452, "low": 0.1449, "close": 0.145, "volume": 232612.4, "quote_volume": 33733.5773, "trades": 133, "taker_buy_volume": 21634.8, "taker_buy_quote": 3138.94566}, {"ts": 1769600100000, "open": 0.1451, "high": 0.1451, "low": 0.1444, "close": 0.1448, "volume": 531781.5, "quote_volume": 76958.17004, "trades": 444, "taker_buy_volume": 203944.0, "taker_buy_quote": 29521.42848}, {"ts": 1769600160000, "open": 0.1448, "high": 0.1448, "low": 0.1444, "close": 0.1444, "volume": 68199.8, "quote_volume": 9857.517, "trades": 124, "taker_buy_volume": 30785.0, "taker_buy_quote": 4449.11491}, {"ts": 1769600220000, "open": 0.1444, "high": 0.1445, "low": 0.1436, "close": 0.1437, "volume": 636857.1, "quote_volume": 91682.89627, "trades": 541, "taker_buy_volume": 212935.1, "taker_buy_quote": 30668.87579}, {"ts": 1769600280000, "open": 0.1437, "high": 0.1441, "low": 0.1435, "close": 0.1437, "volume": 496100.7, "quote_volume": 71329.66424, "trades": 529, "taker_buy_volume": 210989.8, "taker_buy_quote": 30341.87629}, {"ts": 1769600340000, "open": 0.1437, "high": 0.144, "low": 0.1437, "close": 0.1437, "volume": 157661.3, "quote_volume": 22678.04067, "trades": 282, "taker_buy_volume": 44930.5, "taker_buy_quote": 6464.93146}, {"ts": 1769600400000, "open": 0.1437, "high": 0.1442, "low": 0.1433, "close": 0.1436, "volume": 1084067.1, "quote_volume": 155706.2502, "trades": 897, "taker_buy_volume": 322535.5, "taker_buy_quote": 46335.33164}, {"ts": 1769600460000, "open": 0.1436, "high": 0.1437, "low": 0.1435, "close": 0.1436, "volume": 110062.6, "quote_volume": 15809.01129, "trades": 101, "taker_buy_volume": 34772.2, "taker_buy_quote": 4994.6362}, {"ts": 1769600520000, "open": 0.1436, "high": 0.1436, "low": 0.1433, "close": 0.1433, "volume": 213165.8, "quote_volume": 30582.48828, "trades": 187, "taker_buy_volume": 46906.9, "taker_buy_quote": 6731.41007}, {"ts": 1769600580000, "open": 0.1433, "high": 0.1437, "low": 0.1433, "close": 0.1434, "volume": 119294.2, "quote_volume": 17116.48059, "trades": 166, "taker_buy_volume": 44548.1, "taker_buy_quote": 6392.19111}, {"ts": 1769600640000, "open": 0.1434, "high": 0.1437, "low": 0.1433, "close": 0.1437, "volume": 169134.8, "quote_volume": 24267.30379, "trades": 202, "taker_buy_volume": 72122.0, "taker_buy_quote": 10352.7662}, {"ts": 1769600700000, "open": 0.1438, "high": 0.144, "low": 0.1432, "close": 0.1438, "volume": 458582.4, "quote_volume": 65871.38136, "trades": 528, "taker_buy_volume": 136528.7, "taker_buy_quote": 19612.03917}, {"ts": 1769600760000, "open": 0.1437, "high": 0.1437, "low": 0.1434, "close": 0.1434, "volume": 39869.6, "quote_volume": 5719.66502, "trades": 106, "taker_buy_volume": 13669.6, "taker_buy_quote": 1960.86427}, {"ts": 1769600820000, "open": 0.1434, "high": 0.1438, "low": 0.1433, "close": 0.1436, "volume": 128396.9, "quote_volume": 18430.0818, "trades": 199, "taker_buy_volume": 96929.8, "taker_buy_quote": 13913.58226}, {"ts": 1769600880000, "open": 0.1437, "high": 0.1439, "low": 0.1436, "close": 0.1439, "volume": 36792.6, "quote_volume": 5286.69433, "trades": 157, "taker_buy_volume": 14859.5, "taker_buy_quote": 2135.77357}, {"ts": 1769600940000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1438, "volume": 100093.5, "quote_volume": 14384.26885, "trades": 180, "taker_buy_volume": 22007.7, "taker_buy_quote": 3163.1957}, {"ts": 1769601000000, "open": 0.1438, "high": 0.1438, "low": 0.1433, "close": 0.1435, "volume": 182114.8, "quote_volume": 26150.66248, "trades": 296, "taker_buy_volume": 75125.9, "taker_buy_quote": 10791.15336}, {"ts": 1769601060000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 49559.8, "quote_volume": 7112.20387, "trades": 114, "taker_buy_volume": 30814.8, "taker_buy_quote": 4422.80677}, {"ts": 1769601120000, "open": 0.1434, "high": 0.1436, "low": 0.1432, "close": 0.1436, "volume": 117769.0, "quote_volume": 16889.66027, "trades": 226, "taker_buy_volume": 40522.3, "taker_buy_quote": 5813.54317}, {"ts": 1769601180000, "open": 0.1436, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 21876.9, "quote_volume": 3139.53363, "trades": 70, "taker_buy_volume": 8293.9, "taker_buy_quote": 1190.42495}, {"ts": 1769601240000, "open": 0.1434, "high": 0.1438, "low": 0.1434, "close": 0.1436, "volume": 98394.3, "quote_volume": 14135.31637, "trades": 281, "taker_buy_volume": 59275.3, "taker_buy_quote": 8516.49501}, {"ts": 1769601300000, "open": 0.1437, "high": 0.1438, "low": 0.1434, "close": 0.1438, "volume": 65396.8, "quote_volume": 9393.66877, "trades": 234, "taker_buy_volume": 32949.3, "taker_buy_quote": 4733.0447}, {"ts": 1769601360000, "open": 0.1438, "high": 0.1439, "low": 0.1436, "close": 0.1439, "volume": 110510.5, "quote_volume": 15876.52505, "trades": 172, "taker_buy_volume": 20203.2, "taker_buy_quote": 2903.42027}, {"ts": 1769601420000, "open": 0.1438, "high": 0.144, "low": 0.1437, "close": 0.1439, "volume": 95417.2, "quote_volume": 13724.24858, "trades": 156, "taker_buy_volume": 47596.1, "taker_buy_quote": 6847.72669}, {"ts": 1769601480000, "open": 0.1438, "high": 0.1439, "low": 0.1435, "close": 0.1437, "volume": 195639.2, "quote_volume": 28099.77792, "trades": 339, "taker_buy_volume": 77414.5, "taker_buy_quote": 11116.46945}, {"ts": 1769601540000, "open": 0.1437, "high": 0.1438, "low": 0.1435, "close": 0.1436, "volume": 39278.0, "quote_volume": 5643.30753, "trades": 111, "taker_buy_volume": 13796.4, "taker_buy_quote": 1982.72149}, {"ts": 1769601600000, "open": 0.1436, "high": 0.1438, "low": 0.1434, "close": 0.1437, "volume": 88254.4, "quote_volume": 12685.65954, "trades": 151, "taker_buy_volume": 19399.2, "taker_buy_quote": 2786.47852}, {"ts": 1769601660000, "open": 0.1437, "high": 0.1437, "low": 0.1434, "close": 0.1435, "volume": 57061.8, "quote_volume": 8193.95233, "trades": 159, "taker_buy_volume": 23419.5, "taker_buy_quote": 3362.58181}, {"ts": 1769601720000, "open": 0.1435, "high": 0.1442, "low": 0.1435, "close": 0.1442, "volume": 175505.1, "quote_volume": 25257.43559, "trades": 216, "taker_buy_volume": 97357.9, "taker_buy_quote": 14023.72368}, {"ts": 1769601780000, "open": 0.1441, "high": 0.1443, "low": 0.144, "close": 0.1443, "volume": 165049.4, "quote_volume": 23802.13358, "trades": 232, "taker_buy_volume": 129072.0, "taker_buy_quote": 18614.00642}, {"ts": 1769601840000, "open": 0.1442, "high": 0.1444, "low": 0.144, "close": 0.1441, "volume": 150443.2, "quote_volume": 21692.46772, "trades": 303, "taker_buy_volume": 86555.8, "taker_buy_quote": 12485.43492}, {"ts": 1769601900000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.144, "volume": 44528.6, "quote_volume": 6410.92729, "trades": 113, "taker_buy_volume": 17948.0, "taker_buy_quote": 2584.56227}, {"ts": 1769601960000, "open": 0.144, "high": 0.1442, "low": 0.144, "close": 0.1441, "volume": 73436.5, "quote_volume": 10581.28203, "trades": 89, "taker_buy_volume": 38568.2, "taker_buy_quote": 5557.93502}, {"ts": 1769602020000, "open": 0.1441, "high": 0.1442, "low": 0.1439, "close": 0.1441, "volume": 102660.6, "quote_volume": 14790.60861, "trades": 96, "taker_buy_volume": 99779.7, "taker_buy_quote": 14375.58076}, {"ts": 1769602080000, "open": 0.144, "high": 0.144, "low": 0.1437, "close": 0.1439, "volume": 74683.4, "quote_volume": 10747.67956, "trades": 182, "taker_buy_volume": 25948.1, "taker_buy_quote": 3733.2083}, {"ts": 1769602140000, "open": 0.1439, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 43266.1, "quote_volume": 6224.78568, "trades": 94, "taker_buy_volume": 22820.0, "taker_buy_quote": 3282.771}, {"ts": 1769602200000, "open": 0.1438, "high": 0.1438, "low": 0.1434, "close": 0.1436, "volume": 189023.0, "quote_volume": 27128.43787, "trades": 248, "taker_buy_volume": 73881.5, "taker_buy_quote": 10605.44388}, {"ts": 1769602260000, "open": 0.1436, "high": 0.1436, "low": 0.1432, "close": 0.1432, "volume": 37915.0, "quote_volume": 5433.66518, "trades": 84, "taker_buy_volume": 27084.0, "taker_buy_quote": 3880.7967}, {"ts": 1769602320000, "open": 0.1433, "high": 0.1434, "low": 0.1428, "close": 0.1434, "volume": 743951.6, "quote_volume": 106449.06026, "trades": 832, "taker_buy_volume": 425183.0, "taker_buy_quote": 60880.65904}, {"ts": 1769602380000, "open": 0.1433, "high": 0.1433, "low": 0.1426, "close": 0.1427, "volume": 289620.1, "quote_volume": 41360.80155, "trades": 490, "taker_buy_volume": 162725.9, "taker_buy_quote": 23245.69758}, {"ts": 1769602440000, "open": 0.1427, "high": 0.1427, "low": 0.1425, "close": 0.1426, "volume": 156588.0, "quote_volume": 22332.37457, "trades": 248, "taker_buy_volume": 57852.3, "taker_buy_quote": 8251.8002}, {"ts": 1769602500000, "open": 0.1427, "high": 0.143, "low": 0.1426, "close": 0.1429, "volume": 66892.0, "quote_volume": 9551.64483, "trades": 152, "taker_buy_volume": 17652.1, "taker_buy_quote": 2520.98077}, {"ts": 1769602560000, "open": 0.1429, "high": 0.1429, "low": 0.1425, "close": 0.1427, "volume": 75999.0, "quote_volume": 10842.78708, "trades": 190, "taker_buy_volume": 27938.8, "taker_buy_quote": 3986.22944}, {"ts": 1769602620000, "open": 0.1428, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 31424.6, "quote_volume": 4496.03432, "trades": 99, "taker_buy_volume": 5628.5, "taker_buy_quote": 805.11497}, {"ts": 1769602680000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 25568.8, "quote_volume": 3656.49395, "trades": 89, "taker_buy_volume": 22091.0, "taker_buy_quote": 3159.21893}, {"ts": 1769602740000, "open": 0.1431, "high": 0.1433, "low": 0.143, "close": 0.143, "volume": 24851.7, "quote_volume": 3556.8041, "trades": 94, "taker_buy_volume": 14223.0, "taker_buy_quote": 2035.28791}, {"ts": 1769602800000, "open": 0.143, "high": 0.1431, "low": 0.1427, "close": 0.1429, "volume": 66879.0, "quote_volume": 9559.17825, "trades": 173, "taker_buy_volume": 14826.6, "taker_buy_quote": 2120.16184}, {"ts": 1769602860000, "open": 0.1429, "high": 0.1433, "low": 0.1429, "close": 0.1433, "volume": 32158.8, "quote_volume": 4600.74948, "trades": 94, "taker_buy_volume": 20065.3, "taker_buy_quote": 2870.83124}, {"ts": 1769602920000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 24488.4, "quote_volume": 3505.24336, "trades": 92, "taker_buy_volume": 11967.8, "taker_buy_quote": 1713.3087}, {"ts": 1769602980000, "open": 0.1431, "high": 0.1431, "low": 0.1428, "close": 0.1428, "volume": 68238.7, "quote_volume": 9753.5753, "trades": 226, "taker_buy_volume": 35786.4, "taker_buy_quote": 5116.45708}, {"ts": 1769603040000, "open": 0.1428, "high": 0.1431, "low": 0.1427, "close": 0.143, "volume": 39254.7, "quote_volume": 5611.45161, "trades": 103, "taker_buy_volume": 24600.1, "taker_buy_quote": 3517.32538}, {"ts": 1769603100000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 127591.6, "quote_volume": 18245.11757, "trades": 139, "taker_buy_volume": 59226.9, "taker_buy_quote": 8469.52084}, {"ts": 1769603160000, "open": 0.143, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 24453.4, "quote_volume": 3496.81696, "trades": 54, "taker_buy_volume": 14030.7, "taker_buy_quote": 2006.68379}, {"ts": 1769603220000, "open": 0.1431, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 7820.7, "quote_volume": 1118.89817, "trades": 55, "taker_buy_volume": 4420.5, "taker_buy_quote": 632.52185}, {"ts": 1769603280000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 13502.1, "quote_volume": 1930.22619, "trades": 90, "taker_buy_volume": 8478.7, "taker_buy_quote": 1212.27877}, {"ts": 1769603340000, "open": 0.143, "high": 0.143, "low": 0.1427, "close": 0.1427, "volume": 46460.9, "quote_volume": 6633.36389, "trades": 116, "taker_buy_volume": 15861.9, "taker_buy_quote": 2264.61845}, {"ts": 1769603400000, "open": 0.1426, "high": 0.1427, "low": 0.1422, "close": 0.1425, "volume": 396016.3, "quote_volume": 56414.65092, "trades": 238, "taker_buy_volume": 91706.8, "taker_buy_quote": 13063.89006}, {"ts": 1769603460000, "open": 0.1425, "high": 0.1428, "low": 0.1425, "close": 0.1427, "volume": 59618.5, "quote_volume": 8506.07905, "trades": 66, "taker_buy_volume": 22650.3, "taker_buy_quote": 3231.49511}, {"ts": 1769603520000, "open": 0.1427, "high": 0.1428, "low": 0.1425, "close": 0.1425, "volume": 83937.8, "quote_volume": 11977.61082, "trades": 121, "taker_buy_volume": 35674.8, "taker_buy_quote": 5092.30775}, {"ts": 1769603580000, "open": 0.1425, "high": 0.1425, "low": 0.1425, "close": 0.1425, "volume": 16786.6, "quote_volume": 2392.0905, "trades": 40, "taker_buy_volume": 12484.1, "taker_buy_quote": 1778.98425}, {"ts": 1769603640000, "open": 0.1425, "high": 0.1425, "low": 0.1422, "close": 0.1423, "volume": 141638.8, "quote_volume": 20159.51421, "trades": 139, "taker_buy_volume": 35568.9, "taker_buy_quote": 5063.30476}, {"ts": 1769603700000, "open": 0.1424, "high": 0.1427, "low": 0.1424, "close": 0.1424, "volume": 37749.8, "quote_volume": 5379.7107, "trades": 123, "taker_buy_volume": 22520.2, "taker_buy_quote": 3209.09107}, {"ts": 1769603760000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1423, "volume": 33808.7, "quote_volume": 4814.22845, "trades": 54, "taker_buy_volume": 25217.4, "taker_buy_quote": 3590.99354}, {"ts": 1769603820000, "open": 0.1424, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 69050.3, "quote_volume": 9834.37472, "trades": 114, "taker_buy_volume": 46128.4, "taker_buy_quote": 6570.01291}, {"ts": 1769603880000, "open": 0.1425, "high": 0.1425, "low": 0.1424, "close": 0.1424, "volume": 10594.3, "quote_volume": 1509.45624, "trades": 52, "taker_buy_volume": 2309.7, "taker_buy_quote": 329.13225}, {"ts": 1769603940000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1425, "volume": 31391.4, "quote_volume": 4472.84741, "trades": 72, "taker_buy_volume": 19530.1, "taker_buy_quote": 2783.72615}, {"ts": 1769604000000, "open": 0.1425, "high": 0.1429, "low": 0.1425, "close": 0.1427, "volume": 50876.8, "quote_volume": 7258.66741, "trades": 163, "taker_buy_volume": 28437.5, "taker_buy_quote": 4055.61127}, {"ts": 1769604060000, "open": 0.1427, "high": 0.1428, "low": 0.1425, "close": 0.1426, "volume": 42361.5, "quote_volume": 6039.36564, "trades": 79, "taker_buy_volume": 15757.9, "taker_buy_quote": 2247.23232}, {"ts": 1769604120000, "open": 0.1426, "high": 0.1426, "low": 0.1421, "close": 0.1422, "volume": 145847.0, "quote_volume": 20746.76926, "trades": 119, "taker_buy_volume": 10192.4, "taker_buy_quote": 1450.66519}, {"ts": 1769604180000, "open": 0.1422, "high": 0.1422, "low": 0.1421, "close": 0.1421, "volume": 92740.6, "quote_volume": 13178.87829, "trades": 114, "taker_buy_volume": 49237.8, "taker_buy_quote": 6997.03209}, {"ts": 1769604240000, "open": 0.1422, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 89345.9, "quote_volume": 12693.94367, "trades": 128, "taker_buy_volume": 3289.7, "taker_buy_quote": 467.5752}, {"ts": 1769604300000, "open": 0.1421, "high": 0.1423, "low": 0.1421, "close": 0.1422, "volume": 45039.8, "quote_volume": 6403.03698, "trades": 96, "taker_buy_volume": 23073.7, "taker_buy_quote": 3281.20189}, {"ts": 1769604360000, "open": 0.1421, "high": 0.1424, "low": 0.142, "close": 0.1424, "volume": 34707.5, "quote_volume": 4934.01332, "trades": 129, "taker_buy_volume": 12039.3, "taker_buy_quote": 1711.61353}, {"ts": 1769604420000, "open": 0.1423, "high": 0.1424, "low": 0.1419, "close": 0.1421, "volume": 84641.2, "quote_volume": 12030.0238, "trades": 149, "taker_buy_volume": 27879.0, "taker_buy_quote": 3963.1965}, {"ts": 1769604480000, "open": 0.142, "high": 0.142, "low": 0.1418, "close": 0.1418, "volume": 189987.4, "quote_volume": 26960.64618, "trades": 91, "taker_buy_volume": 1176.2, "taker_buy_quote": 167.0204}, {"ts": 1769604540000, "open": 0.1419, "high": 0.1419, "low": 0.1416, "close": 0.1417, "volume": 219841.1, "quote_volume": 31155.28972, "trades": 227, "taker_buy_volume": 87533.8, "taker_buy_quote": 12404.87052}, {"ts": 1769604600000, "open": 0.1417, "high": 0.1418, "low": 0.1409, "close": 0.141, "volume": 783780.3, "quote_volume": 110658.79453, "trades": 708, "taker_buy_volume": 304747.6, "taker_buy_quote": 43014.74567}, {"ts": 1769604660000, "open": 0.141, "high": 0.141, "low": 0.1402, "close": 0.1407, "volume": 934892.1, "quote_volume": 131392.94282, "trades": 907, "taker_buy_volume": 320747.4, "taker_buy_quote": 45088.04162}, {"ts": 1769604720000, "open": 0.1407, "high": 0.1407, "low": 0.1403, "close": 0.1405, "volume": 318092.1, "quote_volume": 44675.38754, "trades": 313, "taker_buy_volume": 83929.3, "taker_buy_quote": 11794.98664}, {"ts": 1769604780000, "open": 0.1406, "high": 0.1411, "low": 0.1405, "close": 0.1411, "volume": 264676.8, "quote_volume": 37266.87771, "trades": 469, "taker_buy_volume": 147349.8, "taker_buy_quote": 20747.49303}, {"ts": 1769604840000, "open": 0.141, "high": 0.1413, "low": 0.1409, "close": 0.1409, "volume": 172565.7, "quote_volume": 24345.54672, "trades": 262, "taker_buy_volume": 97195.9, "taker_buy_quote": 13711.49056}, {"ts": 1769604900000, "open": 0.1409, "high": 0.1409, "low": 0.1407, "close": 0.1408, "volume": 98026.6, "quote_volume": 13803.12141, "trades": 108, "taker_buy_volume": 83836.5, "taker_buy_quote": 11804.7999}, {"ts": 1769604960000, "open": 0.1408, "high": 0.1409, "low": 0.1408, "close": 0.1409, "volume": 16080.4, "quote_volume": 2264.59785, "trades": 61, "taker_buy_volume": 5823.8, "taker_buy_quote": 820.46857}, {"ts": 1769605020000, "open": 0.1409, "high": 0.141, "low": 0.1407, "close": 0.1409, "volume": 29386.6, "quote_volume": 4137.19136, "trades": 62, "taker_buy_volume": 13978.5, "taker_buy_quote": 1968.43545}, {"ts": 1769605080000, "open": 0.1409, "high": 0.1409, "low": 0.1406, "close": 0.1408, "volume": 23392.4, "quote_volume": 3294.19193, "trades": 90, "taker_buy_volume": 7962.0, "taker_buy_quote": 1121.35022}, {"ts": 1769605140000, "open": 0.1408, "high": 0.141, "low": 0.1408, "close": 0.1408, "volume": 104322.9, "quote_volume": 14703.19936, "trades": 107, "taker_buy_volume": 86731.4, "taker_buy_quote": 12225.44628}, {"ts": 1769605200000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 38825.2, "quote_volume": 5461.47133, "trades": 156, "taker_buy_volume": 9384.2, "taker_buy_quote": 1320.35694}, {"ts": 1769605260000, "open": 0.1407, "high": 0.1412, "low": 0.1407, "close": 0.141, "volume": 77782.3, "quote_volume": 10966.26579, "trades": 157, "taker_buy_volume": 63958.1, "taker_buy_quote": 9017.06804}, {"ts": 1769605320000, "open": 0.1409, "high": 0.1411, "low": 0.1409, "close": 0.1409, "volume": 103941.3, "quote_volume": 14653.76565, "trades": 177, "taker_buy_volume": 47074.1, "taker_buy_quote": 6636.33598}, {"ts": 1769605380000, "open": 0.1408, "high": 0.1408, "low": 0.1405, "close": 0.1407, "volume": 42438.4, "quote_volume": 5967.95761, "trades": 89, "taker_buy_volume": 25431.7, "taker_buy_quote": 3576.17543}, {"ts": 1769605440000, "open": 0.1407, "high": 0.1409, "low": 0.1406, "close": 0.1407, "volume": 27711.9, "quote_volume": 3900.97764, "trades": 121, "taker_buy_volume": 11261.7, "taker_buy_quote": 1586.05889}, {"ts": 1769605500000, "open": 0.1407, "high": 0.1408, "low": 0.1407, "close": 0.1407, "volume": 40329.3, "quote_volume": 5674.48075, "trades": 113, "taker_buy_volume": 22340.6, "taker_buy_quote": 3143.39519}, {"ts": 1769605560000, "open": 0.1407, "high": 0.1412, "low": 0.1407, "close": 0.141, "volume": 311265.0, "quote_volume": 43922.33406, "trades": 211, "taker_buy_volume": 172312.3, "taker_buy_quote": 24312.45669}, {"ts": 1769605620000, "open": 0.141, "high": 0.1412, "low": 0.141, "close": 0.1412, "volume": 66156.5, "quote_volume": 9335.74575, "trades": 138, "taker_buy_volume": 28725.9, "taker_buy_quote": 4053.22435}, {"ts": 1769605680000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 60470.3, "quote_volume": 8534.17616, "trades": 118, "taker_buy_volume": 49699.7, "taker_buy_quote": 7013.84197}, {"ts": 1769605740000, "open": 0.141, "high": 0.141, "low": 0.1409, "close": 0.141, "volume": 11126.5, "quote_volume": 1568.77769, "trades": 42, "taker_buy_volume": 6892.2, "taker_buy_quote": 971.8002}, {"ts": 1769605800000, "open": 0.141, "high": 0.1412, "low": 0.1409, "close": 0.1411, "volume": 155125.6, "quote_volume": 21886.53026, "trades": 260, "taker_buy_volume": 54600.2, "taker_buy_quote": 7698.74822}, {"ts": 1769605860000, "open": 0.141, "high": 0.141, "low": 0.1408, "close": 0.141, "volume": 17268.1, "quote_volume": 2433.71702, "trades": 119, "taker_buy_volume": 3150.1, "taker_buy_quote": 443.91275}, {"ts": 1769605920000, "open": 0.1409, "high": 0.1414, "low": 0.1409, "close": 0.1413, "volume": 183427.8, "quote_volume": 25914.61005, "trades": 197, "taker_buy_volume": 157832.9, "taker_buy_quote": 22299.77438}, {"ts": 1769605980000, "open": 0.1413, "high": 0.1413, "low": 0.141, "close": 0.1411, "volume": 53626.7, "quote_volume": 7568.49866, "trades": 133, "taker_buy_volume": 9748.6, "taker_buy_quote": 1375.32594}, {"ts": 1769606040000, "open": 0.141, "high": 0.1411, "low": 0.1408, "close": 0.1408, "volume": 54760.3, "quote_volume": 7716.77959, "trades": 126, "taker_buy_volume": 8881.8, "taker_buy_quote": 1251.85464}, {"ts": 1769606100000, "open": 0.1408, "high": 0.1412, "low": 0.1407, "close": 0.1411, "volume": 13285.9, "quote_volume": 1873.55901, "trades": 76, "taker_buy_volume": 7090.6, "taker_buy_quote": 999.43622}, {"ts": 1769606160000, "open": 0.1411, "high": 0.1413, "low": 0.1411, "close": 0.1412, "volume": 47463.9, "quote_volume": 6701.78548, "trades": 133, "taker_buy_volume": 21224.8, "taker_buy_quote": 2996.72597}, {"ts": 1769606220000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.1411, "volume": 23549.9, "quote_volume": 3323.79323, "trades": 90, "taker_buy_volume": 6355.5, "taker_buy_quote": 896.80708}, {"ts": 1769606280000, "open": 0.1411, "high": 0.1412, "low": 0.141, "close": 0.1411, "volume": 35677.2, "quote_volume": 5033.35991, "trades": 99, "taker_buy_volume": 12703.2, "taker_buy_quote": 1792.37035}, {"ts": 1769606340000, "open": 0.1411, "high": 0.1411, "low": 0.1407, "close": 0.1409, "volume": 89754.1, "quote_volume": 12644.08824, "trades": 133, "taker_buy_volume": 26866.4, "taker_buy_quote": 3783.91738}, {"ts": 1769606400000, "open": 0.1409, "high": 0.1409, "low": 0.1404, "close": 0.1404, "volume": 49436.6, "quote_volume": 6947.54343, "trades": 158, "taker_buy_volume": 14444.7, "taker_buy_quote": 2028.2836}, {"ts": 1769606460000, "open": 0.1405, "high": 0.1406, "low": 0.1404, "close": 0.1405, "volume": 108294.8, "quote_volume": 15219.69789, "trades": 128, "taker_buy_volume": 78906.6, "taker_buy_quote": 11091.84443}, {"ts": 1769606520000, "open": 0.1404, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 81240.8, "quote_volume": 11407.73527, "trades": 108, "taker_buy_volume": 28575.0, "taker_buy_quote": 4013.34633}, {"ts": 1769606580000, "open": 0.1405, "high": 0.1407, "low": 0.1405, "close": 0.1406, "volume": 33070.1, "quote_volume": 4647.76144, "trades": 68, "taker_buy_volume": 12108.7, "taker_buy_quote": 1702.58977}, {"ts": 1769606640000, "open": 0.1405, "high": 0.1408, "low": 0.1405, "close": 0.1408, "volume": 35863.1, "quote_volume": 5044.65344, "trades": 83, "taker_buy_volume": 19247.7, "taker_buy_quote": 2708.29165}, {"ts": 1769606700000, "open": 0.1408, "high": 0.1409, "low": 0.1406, "close": 0.1406, "volume": 97511.8, "quote_volume": 13722.79811, "trades": 119, "taker_buy_volume": 1203.0, "taker_buy_quote": 169.36677}, {"ts": 1769606760000, "open": 0.1406, "high": 0.1409, "low": 0.1406, "close": 0.1409, "volume": 42128.9, "quote_volume": 5930.86421, "trades": 92, "taker_buy_volume": 21164.5, "taker_buy_quote": 2979.12248}, {"ts": 1769606820000, "open": 0.141, "high": 0.1413, "low": 0.1409, "close": 0.1412, "volume": 191697.4, "quote_volume": 27055.8994, "trades": 189, "taker_buy_volume": 143204.2, "taker_buy_quote": 20212.20642}, {"ts": 1769606880000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 144537.0, "quote_volume": 20396.11129, "trades": 74, "taker_buy_volume": 10689.9, "taker_buy_quote": 1508.43082}, {"ts": 1769606940000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 47079.8, "quote_volume": 6642.85001, "trades": 30, "taker_buy_volume": 38394.9, "taker_buy_quote": 5417.52039}, {"ts": 1769607000000, "open": 0.1411, "high": 0.1411, "low": 0.1409, "close": 0.1409, "volume": 44495.6, "quote_volume": 6278.1372, "trades": 36, "taker_buy_volume": 41571.6, "taker_buy_quote": 5865.65907}, {"ts": 1769607060000, "open": 0.141, "high": 0.1411, "low": 0.1408, "close": 0.1411, "volume": 48864.4, "quote_volume": 6887.80282, "trades": 107, "taker_buy_volume": 16353.4, "taker_buy_quote": 2305.54626}, {"ts": 1769607120000, "open": 0.141, "high": 0.1411, "low": 0.141, "close": 0.141, "volume": 33648.6, "quote_volume": 4744.46051, "trades": 49, "taker_buy_volume": 4466.6, "taker_buy_quote": 629.79851}, {"ts": 1769607180000, "open": 0.1409, "high": 0.1409, "low": 0.1406, "close": 0.1409, "volume": 82645.6, "quote_volume": 11642.69867, "trades": 110, "taker_buy_volume": 66804.1, "taker_buy_quote": 9411.20871}, {"ts": 1769607240000, "open": 0.141, "high": 0.1416, "low": 0.141, "close": 0.1415, "volume": 1997272.2, "quote_volume": 282483.31363, "trades": 512, "taker_buy_volume": 1734234.1, "taker_buy_quote": 245278.88656}, {"ts": 1769607300000, "open": 0.1414, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 26825.6, "quote_volume": 3793.10441, "trades": 73, "taker_buy_volume": 9851.1, "taker_buy_quote": 1393.06104}, {"ts": 1769607360000, "open": 0.1415, "high": 0.1416, "low": 0.1414, "close": 0.1416, "volume": 426509.3, "quote_volume": 60357.9901, "trades": 234, "taker_buy_volume": 173261.2, "taker_buy_quote": 24523.4603}, {"ts": 1769607420000, "open": 0.1416, "high": 0.1418, "low": 0.141, "close": 0.1416, "volume": 900727.5, "quote_volume": 127360.96731, "trades": 515, "taker_buy_volume": 511983.5, "taker_buy_quote": 72420.65405}, {"ts": 1769607480000, "open": 0.1415, "high": 0.1418, "low": 0.1414, "close": 0.1415, "volume": 161331.2, "quote_volume": 22848.57818, "trades": 145, "taker_buy_volume": 103164.7, "taker_buy_quote": 14611.88648}, {"ts": 1769607540000, "open": 0.1415, "high": 0.1415, "low": 0.1411, "close": 0.1411, "volume": 85575.7, "quote_volume": 12093.68728, "trades": 122, "taker_buy_volume": 32234.2, "taker_buy_quote": 4557.72382}, {"ts": 1769607600000, "open": 0.1411, "high": 0.1411, "low": 0.1411, "close": 0.1411, "volume": 63238.3, "quote_volume": 8922.92413, "trades": 66, "taker_buy_volume": 35864.8, "taker_buy_quote": 5060.52328}, {"ts": 1769607660000, "open": 0.1411, "high": 0.1411, "low": 0.141, "close": 0.141, "volume": 63727.4, "quote_volume": 8985.78222, "trades": 194, "taker_buy_volume": 17607.4, "taker_buy_quote": 2482.6434}, {"ts": 1769607720000, "open": 0.141, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 4265.4, "quote_volume": 601.69008, "trades": 17, "taker_buy_volume": 3170.6, "taker_buy_quote": 447.32328}, {"ts": 1769607780000, "open": 0.1411, "high": 0.1412, "low": 0.1411, "close": 0.1412, "volume": 37741.7, "quote_volume": 5328.16163, "trades": 64, "taker_buy_volume": 8285.5, "taker_buy_quote": 1169.31187}, {"ts": 1769607840000, "open": 0.1412, "high": 0.1413, "low": 0.1409, "close": 0.1412, "volume": 70917.9, "quote_volume": 10012.19454, "trades": 112, "taker_buy_volume": 23774.3, "taker_buy_quote": 3356.4562}, {"ts": 1769607900000, "open": 0.1411, "high": 0.1411, "low": 0.1406, "close": 0.1407, "volume": 61741.8, "quote_volume": 8690.38526, "trades": 137, "taker_buy_volume": 8804.0, "taker_buy_quote": 1239.43628}, {"ts": 1769607960000, "open": 0.1407, "high": 0.1407, "low": 0.1406, "close": 0.1406, "volume": 103692.7, "quote_volume": 14585.54182, "trades": 162, "taker_buy_volume": 46317.7, "taker_buy_quote": 6516.84619}, {"ts": 1769608020000, "open": 0.1406, "high": 0.1406, "low": 0.1394, "close": 0.1398, "volume": 1733143.6, "quote_volume": 242598.38619, "trades": 1013, "taker_buy_volume": 555075.2, "taker_buy_quote": 77662.58324}, {"ts": 1769608080000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 87985.3, "quote_volume": 12295.11934, "trades": 44, "taker_buy_volume": 5409.7, "taker_buy_quote": 756.67399}, {"ts": 1769608140000, "open": 0.1397, "high": 0.14, "low": 0.1397, "close": 0.14, "volume": 122624.2, "quote_volume": 17162.09241, "trades": 230, "taker_buy_volume": 51912.6, "taker_buy_quote": 7264.53537}, {"ts": 1769608200000, "open": 0.1401, "high": 0.1403, "low": 0.1401, "close": 0.1402, "volume": 104727.6, "quote_volume": 14683.53035, "trades": 142, "taker_buy_volume": 23175.1, "taker_buy_quote": 3249.72001}, {"ts": 1769608260000, "open": 0.1402, "high": 0.1407, "low": 0.1402, "close": 0.1405, "volume": 47176.8, "quote_volume": 6620.68204, "trades": 118, "taker_buy_volume": 39194.2, "taker_buy_quote": 5498.45785}, {"ts": 1769608320000, "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1404, "volume": 15180.7, "quote_volume": 2133.91373, "trades": 55, "taker_buy_volume": 4880.0, "taker_buy_quote": 686.12067}, {"ts": 1769608380000, "open": 0.1405, "high": 0.1408, "low": 0.1405, "close": 0.1407, "volume": 61706.6, "quote_volume": 8682.12386, "trades": 100, "taker_buy_volume": 42123.8, "taker_buy_quote": 5928.73093}, {"ts": 1769608440000, "open": 0.1406, "high": 0.1406, "low": 0.1405, "close": 0.1405, "volume": 19651.1, "quote_volume": 2761.92343, "trades": 61, "taker_buy_volume": 5014.4, "taker_buy_quote": 705.01681}, {"ts": 1769608500000, "open": 0.1405, "high": 0.1405, "low": 0.1403, "close": 0.1403, "volume": 14765.6, "quote_volume": 2073.12299, "trades": 47, "taker_buy_volume": 7202.9, "taker_buy_quote": 1011.43207}, {"ts": 1769608560000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1405, "volume": 120621.3, "quote_volume": 16942.25732, "trades": 123, "taker_buy_volume": 66217.8, "taker_buy_quote": 9301.20318}, {"ts": 1769608620000, "open": 0.1405, "high": 0.1406, "low": 0.1403, "close": 0.1403, "volume": 38481.5, "quote_volume": 5405.65514, "trades": 104, "taker_buy_volume": 7887.3, "taker_buy_quote": 1107.83098}, {"ts": 1769608680000, "open": 0.1403, "high": 0.1405, "low": 0.1403, "close": 0.1405, "volume": 85387.5, "quote_volume": 11989.60291, "trades": 94, "taker_buy_volume": 18186.1, "taker_buy_quote": 2554.46638}, {"ts": 1769608740000, "open": 0.1406, "high": 0.1407, "low": 0.1406, "close": 0.1407, "volume": 39608.4, "quote_volume": 5569.10389, "trades": 24, "taker_buy_volume": 38587.8, "taker_buy_quote": 5425.60753}, {"ts": 1769608800000, "open": 0.1406, "high": 0.1408, "low": 0.1406, "close": 0.1407, "volume": 75249.6, "quote_volume": 10585.98649, "trades": 81, "taker_buy_volume": 59947.0, "taker_buy_quote": 8433.71769}, {"ts": 1769608860000, "open": 0.1408, "high": 0.141, "low": 0.1407, "close": 0.1409, "volume": 121175.0, "quote_volume": 17065.80957, "trades": 115, "taker_buy_volume": 79117.2, "taker_buy_quote": 11143.9739}, {"ts": 1769608920000, "open": 0.1409, "high": 0.141, "low": 0.1408, "close": 0.141, "volume": 94303.2, "quote_volume": 13291.57578, "trades": 119, "taker_buy_volume": 80183.0, "taker_buy_quote": 11301.59679}, {"ts": 1769608980000, "open": 0.1409, "high": 0.1413, "low": 0.1409, "close": 0.1412, "volume": 132245.1, "quote_volume": 18667.80718, "trades": 132, "taker_buy_volume": 99331.9, "taker_buy_quote": 14021.3734}, {"ts": 1769609040000, "open": 0.1413, "high": 0.1424, "low": 0.1413, "close": 0.1421, "volume": 1850072.3, "quote_volume": 262944.53341, "trades": 810, "taker_buy_volume": 1668661.1, "taker_buy_quote": 237176.32284}, {"ts": 1769609100000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.1428, "volume": 877800.8, "quote_volume": 125179.73315, "trades": 812, "taker_buy_volume": 457261.1, "taker_buy_quote": 65176.49879}, {"ts": 1769609160000, "open": 0.1427, "high": 0.1437, "low": 0.1427, "close": 0.1434, "volume": 1381517.1, "quote_volume": 197832.48355, "trades": 1259, "taker_buy_volume": 551080.7, "taker_buy_quote": 78883.41035}, {"ts": 1769609220000, "open": 0.1434, "high": 0.144, "low": 0.1433, "close": 0.1437, "volume": 307430.6, "quote_volume": 44144.11969, "trades": 524, "taker_buy_volume": 131285.3, "taker_buy_quote": 18858.52826}, {"ts": 1769609280000, "open": 0.1437, "high": 0.1438, "low": 0.1434, "close": 0.1436, "volume": 383256.1, "quote_volume": 55034.32647, "trades": 382, "taker_buy_volume": 133154.1, "taker_buy_quote": 19117.07714}, {"ts": 1769609340000, "open": 0.1437, "high": 0.1437, "low": 0.1434, "close": 0.1436, "volume": 67188.2, "quote_volume": 9642.68742, "trades": 136, "taker_buy_volume": 33059.6, "taker_buy_quote": 4744.6184}, {"ts": 1769609400000, "open": 0.1435, "high": 0.1448, "low": 0.1435, "close": 0.1446, "volume": 589466.7, "quote_volume": 85133.20334, "trades": 592, "taker_buy_volume": 395037.4, "taker_buy_quote": 57051.45624}, {"ts": 1769609460000, "open": 0.1446, "high": 0.1446, "low": 0.1436, "close": 0.144, "volume": 1618228.4, "quote_volume": 232934.38164, "trades": 850, "taker_buy_volume": 423223.6, "taker_buy_quote": 61019.75}, {"ts": 1769609520000, "open": 0.144, "high": 0.144, "low": 0.1435, "close": 0.1437, "volume": 178851.6, "quote_volume": 25688.97039, "trades": 194, "taker_buy_volume": 15326.7, "taker_buy_quote": 2203.28813}, {"ts": 1769609580000, "open": 0.1438, "high": 0.1441, "low": 0.1438, "close": 0.144, "volume": 289500.7, "quote_volume": 41666.8148, "trades": 365, "taker_buy_volume": 178719.9, "taker_buy_quote": 25724.15846}, {"ts": 1769609640000, "open": 0.144, "high": 0.144, "low": 0.1438, "close": 0.1439, "volume": 34663.1, "quote_volume": 4987.62127, "trades": 107, "taker_buy_volume": 19668.4, "taker_buy_quote": 2830.17769}, {"ts": 1769609700000, "open": 0.1438, "high": 0.1442, "low": 0.1438, "close": 0.1441, "volume": 69406.1, "quote_volume": 10005.70487, "trades": 102, "taker_buy_volume": 18727.3, "taker_buy_quote": 2699.10984}, {"ts": 1769609760000, "open": 0.1441, "high": 0.1441, "low": 0.1432, "close": 0.1432, "volume": 80511.2, "quote_volume": 11561.52424, "trades": 210, "taker_buy_volume": 21975.0, "taker_buy_quote": 3151.57265}, {"ts": 1769609820000, "open": 0.1432, "high": 0.1434, "low": 0.1431, "close": 0.1433, "volume": 351471.8, "quote_volume": 50358.60056, "trades": 275, "taker_buy_volume": 150566.2, "taker_buy_quote": 21584.06297}, {"ts": 1769609880000, "open": 0.1433, "high": 0.1433, "low": 0.1424, "close": 0.1427, "volume": 405296.2, "quote_volume": 57833.3065, "trades": 508, "taker_buy_volume": 98991.1, "taker_buy_quote": 14117.61866}, {"ts": 1769609940000, "open": 0.1426, "high": 0.1428, "low": 0.1425, "close": 0.1428, "volume": 174197.0, "quote_volume": 24831.04708, "trades": 107, "taker_buy_volume": 84157.4, "taker_buy_quote": 11996.31239}, {"ts": 1769610000000, "open": 0.1427, "high": 0.1429, "low": 0.1425, "close": 0.1427, "volume": 368287.0, "quote_volume": 52542.69621, "trades": 236, "taker_buy_volume": 201926.6, "taker_buy_quote": 28816.26285}, {"ts": 1769610060000, "open": 0.1427, "high": 0.1428, "low": 0.1424, "close": 0.1425, "volume": 146231.1, "quote_volume": 20859.01118, "trades": 260, "taker_buy_volume": 35383.9, "taker_buy_quote": 5048.5198}, {"ts": 1769610120000, "open": 0.1426, "high": 0.1428, "low": 0.1423, "close": 0.1427, "volume": 141085.6, "quote_volume": 20093.50927, "trades": 176, "taker_buy_volume": 36796.5, "taker_buy_quote": 5244.09705}, {"ts": 1769610180000, "open": 0.1427, "high": 0.1431, "low": 0.1427, "close": 0.1431, "volume": 28118.8, "quote_volume": 4014.90796, "trades": 111, "taker_buy_volume": 9432.6, "taker_buy_quote": 1347.05491}, {"ts": 1769610240000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 68122.2, "quote_volume": 9751.89325, "trades": 144, "taker_buy_volume": 23083.7, "taker_buy_quote": 3304.13686}, {"ts": 1769610300000, "open": 0.1431, "high": 0.1434, "low": 0.143, "close": 0.1434, "volume": 82686.7, "quote_volume": 11845.44573, "trades": 152, "taker_buy_volume": 29640.4, "taker_buy_quote": 4246.45784}, {"ts": 1769610360000, "open": 0.1433, "high": 0.1435, "low": 0.1432, "close": 0.1433, "volume": 32239.3, "quote_volume": 4619.2205, "trades": 111, "taker_buy_volume": 8456.9, "taker_buy_quote": 1212.5063}, {"ts": 1769610420000, "open": 0.1433, "high": 0.1436, "low": 0.1432, "close": 0.1433, "volume": 212744.3, "quote_volume": 30494.08714, "trades": 265, "taker_buy_volume": 102682.6, "taker_buy_quote": 14722.0477}, {"ts": 1769610480000, "open": 0.1433, "high": 0.1444, "low": 0.1433, "close": 0.1442, "volume": 714986.3, "quote_volume": 102915.68206, "trades": 570, "taker_buy_volume": 431427.6, "taker_buy_quote": 62086.208}, {"ts": 1769610540000, "open": 0.1442, "high": 0.1443, "low": 0.1437, "close": 0.1439, "volume": 285892.6, "quote_volume": 41119.48119, "trades": 308, "taker_buy_volume": 187405.4, "taker_buy_quote": 26954.87788}, {"ts": 1769610600000, "open": 0.1438, "high": 0.1442, "low": 0.1437, "close": 0.1442, "volume": 57003.8, "quote_volume": 8206.22179, "trades": 239, "taker_buy_volume": 39414.2, "taker_buy_quote": 5674.32928}, {"ts": 1769610660000, "open": 0.1442, "high": 0.1442, "low": 0.1435, "close": 0.1435, "volume": 97449.5, "quote_volume": 14010.34946, "trades": 235, "taker_buy_volume": 39080.4, "taker_buy_quote": 5618.98264}, {"ts": 1769610720000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 94414.9, "quote_volume": 13548.62349, "trades": 139, "taker_buy_volume": 72148.1, "taker_buy_quote": 10353.55326}, {"ts": 1769610780000, "open": 0.1435, "high": 0.1436, "low": 0.1431, "close": 0.1434, "volume": 111937.6, "quote_volume": 16036.6819, "trades": 281, "taker_buy_volume": 63785.1, "taker_buy_quote": 9135.02131}, {"ts": 1769610840000, "open": 0.1434, "high": 0.1444, "low": 0.1433, "close": 0.1443, "volume": 224282.1, "quote_volume": 32264.10161, "trades": 332, "taker_buy_volume": 172291.1, "taker_buy_quote": 24779.70568}, {"ts": 1769610900000, "open": 0.1443, "high": 0.1461, "low": 0.1443, "close": 0.1456, "volume": 1191101.9, "quote_volume": 173089.5203, "trades": 1108, "taker_buy_volume": 882807.2, "taker_buy_quote": 128304.38335}, {"ts": 1769610960000, "open": 0.1456, "high": 0.1458, "low": 0.145, "close": 0.1451, "volume": 380424.5, "quote_volume": 55279.07108, "trades": 631, "taker_buy_volume": 281547.3, "taker_buy_quote": 40916.17092}, {"ts": 1769611020000, "open": 0.1451, "high": 0.1453, "low": 0.1447, "close": 0.1451, "volume": 387368.7, "quote_volume": 56177.96477, "trades": 540, "taker_buy_volume": 220653.9, "taker_buy_quote": 32001.01198}, {"ts": 1769611080000, "open": 0.1451, "high": 0.1457, "low": 0.145, "close": 0.1455, "volume": 231300.7, "quote_volume": 33643.7287, "trades": 459, "taker_buy_volume": 93019.2, "taker_buy_quote": 13532.2207}, {"ts": 1769611140000, "open": 0.1455, "high": 0.1458, "low": 0.1452, "close": 0.1453, "volume": 345189.4, "quote_volume": 50214.4966, "trades": 510, "taker_buy_volume": 184248.4, "taker_buy_quote": 26820.95341}, {"ts": 1769611200000, "open": 0.1454, "high": 0.1457, "low": 0.145, "close": 0.1454, "volume": 441350.8, "quote_volume": 64196.77079, "trades": 702, "taker_buy_volume": 331485.4, "taker_buy_quote": 48226.69248}, {"ts": 1769611260000, "open": 0.1454, "high": 0.1454, "low": 0.1449, "close": 0.1453, "volume": 154723.2, "quote_volume": 22462.11963, "trades": 251, "taker_buy_volume": 58434.0, "taker_buy_quote": 8485.01861}, {"ts": 1769611320000, "open": 0.1453, "high": 0.1457, "low": 0.1451, "close": 0.1456, "volume": 239545.6, "quote_volume": 34824.44772, "trades": 457, "taker_buy_volume": 100992.4, "taker_buy_quote": 14684.40852}, {"ts": 1769611380000, "open": 0.1456, "high": 0.1456, "low": 0.1453, "close": 0.1454, "volume": 57654.2, "quote_volume": 8386.96951, "trades": 119, "taker_buy_volume": 22452.7, "taker_buy_quote": 3265.98589}, {"ts": 1769611440000, "open": 0.1453, "high": 0.1455, "low": 0.1451, "close": 0.1451, "volume": 85413.8, "quote_volume": 12412.72709, "trades": 195, "taker_buy_volume": 41098.3, "taker_buy_quote": 5972.1105}, {"ts": 1769611500000, "open": 0.1451, "high": 0.1456, "low": 0.1451, "close": 0.1454, "volume": 165034.2, "quote_volume": 23982.36225, "trades": 278, "taker_buy_volume": 105364.5, "taker_buy_quote": 15310.93531}, {"ts": 1769611560000, "open": 0.1455, "high": 0.1455, "low": 0.1451, "close": 0.1452, "volume": 130464.5, "quote_volume": 18953.71913, "trades": 361, "taker_buy_volume": 84916.6, "taker_buy_quote": 12336.90015}, {"ts": 1769611620000, "open": 0.1451, "high": 0.1453, "low": 0.145, "close": 0.1453, "volume": 96148.0, "quote_volume": 13956.81279, "trades": 231, "taker_buy_volume": 35620.7, "taker_buy_quote": 5172.19089}, {"ts": 1769611680000, "open": 0.1453, "high": 0.1455, "low": 0.1452, "close": 0.1453, "volume": 102116.1, "quote_volume": 14836.0536, "trades": 156, "taker_buy_volume": 44529.8, "taker_buy_quote": 6471.11547}, {"ts": 1769611740000, "open": 0.1453, "high": 0.1458, "low": 0.1452, "close": 0.1457, "volume": 92988.6, "quote_volume": 13529.88303, "trades": 294, "taker_buy_volume": 45835.7, "taker_buy_quote": 6675.3816}, {"ts": 1769611800000, "open": 0.1457, "high": 0.1466, "low": 0.1457, "close": 0.146, "volume": 877031.8, "quote_volume": 128284.02099, "trades": 824, "taker_buy_volume": 645815.6, "taker_buy_quote": 94480.20904}, {"ts": 1769611860000, "open": 0.146, "high": 0.1461, "low": 0.1457, "close": 0.1459, "volume": 131299.2, "quote_volume": 19161.76332, "trades": 380, "taker_buy_volume": 95181.3, "taker_buy_quote": 13891.0532}, {"ts": 1769611920000, "open": 0.1459, "high": 0.1459, "low": 0.1456, "close": 0.1457, "volume": 151384.5, "quote_volume": 22070.08505, "trades": 298, "taker_buy_volume": 69380.0, "taker_buy_quote": 10113.73626}, {"ts": 1769611980000, "open": 0.1457, "high": 0.146, "low": 0.1455, "close": 0.1456, "volume": 56321.0, "quote_volume": 8205.35791, "trades": 167, "taker_buy_volume": 15049.5, "taker_buy_quote": 2193.23563}, {"ts": 1769612040000, "open": 0.1455, "high": 0.1463, "low": 0.1455, "close": 0.1461, "volume": 91274.1, "quote_volume": 13315.80479, "trades": 187, "taker_buy_volume": 74814.2, "taker_buy_quote": 10911.92515}, {"ts": 1769612100000, "open": 0.1461, "high": 0.1462, "low": 0.1457, "close": 0.1458, "volume": 81843.5, "quote_volume": 11943.56158, "trades": 264, "taker_buy_volume": 36203.8, "taker_buy_quote": 5283.66679}, {"ts": 1769612160000, "open": 0.1457, "high": 0.146, "low": 0.1456, "close": 0.1459, "volume": 96767.4, "quote_volume": 14108.29815, "trades": 204, "taker_buy_volume": 40017.4, "taker_buy_quote": 5834.57622}, {"ts": 1769612220000, "open": 0.1459, "high": 0.1466, "low": 0.1459, "close": 0.1464, "volume": 135127.8, "quote_volume": 19776.41601, "trades": 251, "taker_buy_volume": 75022.3, "taker_buy_quote": 10980.77368}, {"ts": 1769612280000, "open": 0.1465, "high": 0.1465, "low": 0.146, "close": 0.1462, "volume": 69891.7, "quote_volume": 10217.06899, "trades": 199, "taker_buy_volume": 16366.9, "taker_buy_quote": 2393.64232}, {"ts": 1769612340000, "open": 0.1462, "high": 0.1463, "low": 0.1459, "close": 0.1459, "volume": 63513.6, "quote_volume": 9284.79407, "trades": 133, "taker_buy_volume": 35493.8, "taker_buy_quote": 5191.32296}, {"ts": 1769612400000, "open": 0.146, "high": 0.1464, "low": 0.1459, "close": 0.1464, "volume": 138828.9, "quote_volume": 20295.01329, "trades": 247, "taker_buy_volume": 85426.9, "taker_buy_quote": 12491.80334}, {"ts": 1769612460000, "open": 0.1464, "high": 0.1464, "low": 0.1461, "close": 0.1461, "volume": 182692.2, "quote_volume": 26722.58221, "trades": 293, "taker_buy_volume": 47282.9, "taker_buy_quote": 6914.93254}, {"ts": 1769612520000, "open": 0.146, "high": 0.146, "low": 0.1458, "close": 0.1458, "volume": 71165.2, "quote_volume": 10383.06988, "trades": 136, "taker_buy_volume": 5375.7, "taker_buy_quote": 784.09217}, {"ts": 1769612580000, "open": 0.1457, "high": 0.1459, "low": 0.1457, "close": 0.1459, "volume": 101878.0, "quote_volume": 14855.36772, "trades": 180, "taker_buy_volume": 68584.2, "taker_buy_quote": 10000.97389}, {"ts": 1769612640000, "open": 0.1459, "high": 0.146, "low": 0.1454, "close": 0.1454, "volume": 76922.0, "quote_volume": 11209.64818, "trades": 199, "taker_buy_volume": 27625.4, "taker_buy_quote": 4023.47602}, {"ts": 1769612700000, "open": 0.1454, "high": 0.1458, "low": 0.1452, "close": 0.1458, "volume": 90213.6, "quote_volume": 13117.51008, "trades": 411, "taker_buy_volume": 34537.8, "taker_buy_quote": 5024.85892}, {"ts": 1769612760000, "open": 0.1457, "high": 0.1458, "low": 0.1452, "close": 0.1452, "volume": 42335.0, "quote_volume": 6161.9638, "trades": 189, "taker_buy_volume": 29442.8, "taker_buy_quote": 4285.89814}, {"ts": 1769612820000, "open": 0.1452, "high": 0.1453, "low": 0.145, "close": 0.1451, "volume": 40898.4, "quote_volume": 5937.56602, "trades": 156, "taker_buy_volume": 13220.3, "taker_buy_quote": 1919.28557}, {"ts": 1769612880000, "open": 0.1452, "high": 0.1453, "low": 0.145, "close": 0.1452, "volume": 93385.4, "quote_volume": 13552.89225, "trades": 230, "taker_buy_volume": 21578.4, "taker_buy_quote": 3132.43096}, {"ts": 1769612940000, "open": 0.1452, "high": 0.1452, "low": 0.1445, "close": 0.1449, "volume": 187671.9, "quote_volume": 27146.92214, "trades": 271, "taker_buy_volume": 58932.1, "taker_buy_quote": 8528.16852}, {"ts": 1769613000000, "open": 0.1448, "high": 0.1449, "low": 0.1445, "close": 0.1447, "volume": 140561.3, "quote_volume": 20340.78986, "trades": 153, "taker_buy_volume": 51843.1, "taker_buy_quote": 7504.9664}, {"ts": 1769613060000, "open": 0.1446, "high": 0.1448, "low": 0.1446, "close": 0.1447, "volume": 76013.8, "quote_volume": 11000.35679, "trades": 135, "taker_buy_volume": 7350.3, "taker_buy_quote": 1064.10201}, {"ts": 1769613120000, "open": 0.1446, "high": 0.1448, "low": 0.1445, "close": 0.1446, "volume": 179579.8, "quote_volume": 25976.04016, "trades": 137, "taker_buy_volume": 43302.7, "taker_buy_quote": 6265.26588}, {"ts": 1769613180000, "open": 0.1446, "high": 0.1446, "low": 0.1443, "close": 0.1443, "volume": 159304.3, "quote_volume": 23001.3367, "trades": 135, "taker_buy_volume": 19590.9, "taker_buy_quote": 2828.74523}, {"ts": 1769613240000, "open": 0.1443, "high": 0.1443, "low": 0.1439, "close": 0.1443, "volume": 1192845.8, "quote_volume": 171913.51757, "trades": 1189, "taker_buy_volume": 830120.8, "taker_buy_quote": 119653.04555}, {"ts": 1769613300000, "open": 0.1443, "high": 0.1448, "low": 0.1427, "close": 0.1429, "volume": 1559320.9, "quote_volume": 223873.25683, "trades": 1536, "taker_buy_volume": 637485.4, "taker_buy_quote": 91505.40783}, {"ts": 1769613360000, "open": 0.1429, "high": 0.1434, "low": 0.1425, "close": 0.143, "volume": 1030730.6, "quote_volume": 147307.88795, "trades": 1149, "taker_buy_volume": 436670.4, "taker_buy_quote": 62445.33003}, {"ts": 1769613420000, "open": 0.143, "high": 0.1433, "low": 0.1428, "close": 0.1431, "volume": 839104.5, "quote_volume": 120019.56382, "trades": 803, "taker_buy_volume": 283299.4, "taker_buy_quote": 40525.67335}, {"ts": 1769613480000, "open": 0.1431, "high": 0.1436, "low": 0.1429, "close": 0.1434, "volume": 155559.7, "quote_volume": 22279.57764, "trades": 298, "taker_buy_volume": 61690.9, "taker_buy_quote": 8834.34068}, {"ts": 1769613540000, "open": 0.1434, "high": 0.1437, "low": 0.1433, "close": 0.1435, "volume": 78039.2, "quote_volume": 11200.96265, "trades": 187, "taker_buy_volume": 21094.2, "taker_buy_quote": 3028.44735}, {"ts": 1769613600000, "open": 0.1436, "high": 0.144, "low": 0.1436, "close": 0.1439, "volume": 100641.5, "quote_volume": 14484.45347, "trades": 196, "taker_buy_volume": 70873.0, "taker_buy_quote": 10200.19902}, {"ts": 1769613660000, "open": 0.144, "high": 0.1441, "low": 0.1438, "close": 0.1438, "volume": 98184.9, "quote_volume": 14139.34119, "trades": 145, "taker_buy_volume": 44822.9, "taker_buy_quote": 6457.60089}, {"ts": 1769613720000, "open": 0.1438, "high": 0.1442, "low": 0.1438, "close": 0.1442, "volume": 117575.9, "quote_volume": 16936.12376, "trades": 112, "taker_buy_volume": 104471.3, "taker_buy_quote": 15048.57234}, {"ts": 1769613780000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 20574.2, "quote_volume": 2965.48286, "trades": 60, "taker_buy_volume": 342.5, "taker_buy_quote": 49.3885}, {"ts": 1769613840000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 56300.4, "quote_volume": 8112.03506, "trades": 73, "taker_buy_volume": 48005.5, "taker_buy_quote": 6917.21204}, {"ts": 1769613900000, "open": 0.144, "high": 0.1441, "low": 0.1438, "close": 0.1438, "volume": 32578.0, "quote_volume": 4686.44057, "trades": 83, "taker_buy_volume": 4248.9, "taker_buy_quote": 611.47875}, {"ts": 1769613960000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 46930.6, "quote_volume": 6747.93694, "trades": 114, "taker_buy_volume": 20613.7, "taker_buy_quote": 2964.64106}, {"ts": 1769614020000, "open": 0.1438, "high": 0.144, "low": 0.1438, "close": 0.1438, "volume": 92868.7, "quote_volume": 13365.29503, "trades": 149, "taker_buy_volume": 60377.6, "taker_buy_quote": 8690.31659}, {"ts": 1769614080000, "open": 0.1439, "high": 0.1441, "low": 0.1438, "close": 0.1439, "volume": 92348.7, "quote_volume": 13286.5804, "trades": 203, "taker_buy_volume": 52217.0, "taker_buy_quote": 7511.90074}, {"ts": 1769614140000, "open": 0.1438, "high": 0.1439, "low": 0.1437, "close": 0.1437, "volume": 36835.5, "quote_volume": 5297.23695, "trades": 78, "taker_buy_volume": 13072.6, "taker_buy_quote": 1880.13242}, {"ts": 1769614200000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1438, "volume": 23099.0, "quote_volume": 3318.84369, "trades": 111, "taker_buy_volume": 9263.0, "taker_buy_quote": 1331.22259}, {"ts": 1769614260000, "open": 0.1437, "high": 0.1438, "low": 0.1435, "close": 0.1436, "volume": 27310.9, "quote_volume": 3924.14379, "trades": 126, "taker_buy_volume": 15852.8, "taker_buy_quote": 2278.00885}, {"ts": 1769614320000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 21565.1, "quote_volume": 3094.37467, "trades": 123, "taker_buy_volume": 6724.2, "taker_buy_quote": 964.95364}, {"ts": 1769614380000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 17596.0, "quote_volume": 2526.21163, "trades": 90, "taker_buy_volume": 2278.0, "taker_buy_quote": 327.052}, {"ts": 1769614440000, "open": 0.1434, "high": 0.1434, "low": 0.143, "close": 0.143, "volume": 47413.0, "quote_volume": 6793.90459, "trades": 147, "taker_buy_volume": 6399.0, "taker_buy_quote": 916.27029}, {"ts": 1769614500000, "open": 0.143, "high": 0.1433, "low": 0.1429, "close": 0.1433, "volume": 42305.4, "quote_volume": 6058.18356, "trades": 115, "taker_buy_volume": 11204.7, "taker_buy_quote": 1603.85581}, {"ts": 1769614560000, "open": 0.1433, "high": 0.1436, "low": 0.1432, "close": 0.1435, "volume": 122612.0, "quote_volume": 17578.48253, "trades": 195, "taker_buy_volume": 64863.8, "taker_buy_quote": 9298.27027}, {"ts": 1769614620000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 72734.3, "quote_volume": 10436.85662, "trades": 108, "taker_buy_volume": 37494.6, "taker_buy_quote": 5380.48409}, {"ts": 1769614680000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 34180.1, "quote_volume": 4905.56719, "trades": 62, "taker_buy_volume": 6085.8, "taker_buy_quote": 873.42958}, {"ts": 1769614740000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 97559.1, "quote_volume": 13991.21664, "trades": 137, "taker_buy_volume": 72033.4, "taker_buy_quote": 10331.1891}, {"ts": 1769614800000, "open": 0.1435, "high": 0.1435, "low": 0.1431, "close": 0.1432, "volume": 21929.9, "quote_volume": 3140.18562, "trades": 83, "taker_buy_volume": 14424.7, "taker_buy_quote": 2065.62802}, {"ts": 1769614860000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1431, "volume": 28386.5, "quote_volume": 4064.94436, "trades": 51, "taker_buy_volume": 7361.1, "taker_buy_quote": 1054.11407}, {"ts": 1769614920000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 34955.3, "quote_volume": 5009.02442, "trades": 75, "taker_buy_volume": 32823.0, "taker_buy_quote": 4703.32337}, {"ts": 1769614980000, "open": 0.1434, "high": 0.1438, "low": 0.1434, "close": 0.1435, "volume": 127130.3, "quote_volume": 18269.70629, "trades": 129, "taker_buy_volume": 115389.4, "taker_buy_quote": 16583.81406}, {"ts": 1769615040000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 50098.1, "quote_volume": 7196.55683, "trades": 144, "taker_buy_volume": 34963.5, "taker_buy_quote": 5022.75986}, {"ts": 1769615100000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 127795.5, "quote_volume": 18381.9892, "trades": 176, "taker_buy_volume": 91348.0, "taker_buy_quote": 13139.47231}, {"ts": 1769615160000, "open": 0.1438, "high": 0.1441, "low": 0.1437, "close": 0.1439, "volume": 131953.2, "quote_volume": 18992.65653, "trades": 158, "taker_buy_volume": 100721.9, "taker_buy_quote": 14497.66}, {"ts": 1769615220000, "open": 0.1438, "high": 0.1439, "low": 0.1431, "close": 0.1431, "volume": 167451.3, "quote_volume": 24021.728, "trades": 268, "taker_buy_volume": 108786.1, "taker_buy_quote": 15607.93898}, {"ts": 1769615280000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1432, "volume": 38593.0, "quote_volume": 5526.978, "trades": 101, "taker_buy_volume": 9049.1, "taker_buy_quote": 1296.17305}, {"ts": 1769615340000, "open": 0.1432, "high": 0.1432, "low": 0.1427, "close": 0.1427, "volume": 131103.6, "quote_volume": 18726.60788, "trades": 184, "taker_buy_volume": 19284.6, "taker_buy_quote": 2756.88627}, {"ts": 1769615400000, "open": 0.1427, "high": 0.1432, "low": 0.1427, "close": 0.1429, "volume": 169244.6, "quote_volume": 24191.01756, "trades": 320, "taker_buy_volume": 76857.6, "taker_buy_quote": 10993.69053}, {"ts": 1769615460000, "open": 0.143, "high": 0.1431, "low": 0.1428, "close": 0.1428, "volume": 150710.2, "quote_volume": 21550.62345, "trades": 257, "taker_buy_volume": 65333.7, "taker_buy_quote": 9345.08183}, {"ts": 1769615520000, "open": 0.1429, "high": 0.1429, "low": 0.1428, "close": 0.1428, "volume": 29120.6, "quote_volume": 4158.96553, "trades": 72, "taker_buy_volume": 12312.0, "taker_buy_quote": 1758.21776}, {"ts": 1769615580000, "open": 0.1429, "high": 0.1432, "low": 0.1428, "close": 0.1428, "volume": 51483.9, "quote_volume": 7362.58621, "trades": 129, "taker_buy_volume": 23874.8, "taker_buy_quote": 3413.34123}, {"ts": 1769615640000, "open": 0.1429, "high": 0.143, "low": 0.1428, "close": 0.143, "volume": 75780.8, "quote_volume": 10826.72728, "trades": 200, "taker_buy_volume": 43040.5, "taker_buy_quote": 6148.13618}, {"ts": 1769615700000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 52783.4, "quote_volume": 7545.19233, "trades": 103, "taker_buy_volume": 39249.8, "taker_buy_quote": 5610.62679}, {"ts": 1769615760000, "open": 0.1429, "high": 0.143, "low": 0.1429, "close": 0.1429, "volume": 17262.1, "quote_volume": 2466.96689, "trades": 86, "taker_buy_volume": 6414.5, "taker_buy_quote": 916.72651}, {"ts": 1769615820000, "open": 0.1429, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 15626.1, "quote_volume": 2233.03, "trades": 66, "taker_buy_volume": 10476.8, "taker_buy_quote": 1497.19503}, {"ts": 1769615880000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 35094.8, "quote_volume": 5019.083, "trades": 83, "taker_buy_volume": 21820.4, "taker_buy_quote": 3120.85108}, {"ts": 1769615940000, "open": 0.143, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 21776.2, "quote_volume": 3112.0031, "trades": 77, "taker_buy_volume": 15085.4, "taker_buy_quote": 2155.90881}, {"ts": 1769616000000, "open": 0.1429, "high": 0.1432, "low": 0.1429, "close": 0.143, "volume": 52487.8, "quote_volume": 7507.84398, "trades": 122, "taker_buy_volume": 34686.6, "taker_buy_quote": 4961.79569}, {"ts": 1769616060000, "open": 0.1429, "high": 0.1431, "low": 0.1428, "close": 0.1428, "volume": 31232.0, "quote_volume": 4465.54614, "trades": 119, "taker_buy_volume": 19219.4, "taker_buy_quote": 2748.30822}, {"ts": 1769616120000, "open": 0.1428, "high": 0.1429, "low": 0.1426, "close": 0.1427, "volume": 38193.3, "quote_volume": 5452.40786, "trades": 134, "taker_buy_volume": 24131.4, "taker_buy_quote": 3445.08116}, {"ts": 1769616180000, "open": 0.1428, "high": 0.1428, "low": 0.1421, "close": 0.1421, "volume": 328665.4, "quote_volume": 46792.70349, "trades": 349, "taker_buy_volume": 47721.7, "taker_buy_quote": 6795.88194}, {"ts": 1769616240000, "open": 0.1421, "high": 0.1426, "low": 0.142, "close": 0.1426, "volume": 104685.4, "quote_volume": 14903.46405, "trades": 223, "taker_buy_volume": 71286.0, "taker_buy_quote": 10148.94197}, {"ts": 1769616300000, "open": 0.1425, "high": 0.1426, "low": 0.1423, "close": 0.1425, "volume": 12061.8, "quote_volume": 1718.36953, "trades": 75, "taker_buy_volume": 9082.0, "taker_buy_quote": 1293.91804}, {"ts": 1769616360000, "open": 0.1425, "high": 0.1425, "low": 0.1421, "close": 0.1422, "volume": 218322.3, "quote_volume": 31057.2975, "trades": 271, "taker_buy_volume": 64664.2, "taker_buy_quote": 9200.68382}, {"ts": 1769616420000, "open": 0.1423, "high": 0.1425, "low": 0.1423, "close": 0.1424, "volume": 62966.5, "quote_volume": 8964.902, "trades": 227, "taker_buy_volume": 45758.5, "taker_buy_quote": 6514.40613}, {"ts": 1769616480000, "open": 0.1424, "high": 0.1424, "low": 0.1422, "close": 0.1423, "volume": 26579.0, "quote_volume": 3783.13419, "trades": 124, "taker_buy_volume": 9769.5, "taker_buy_quote": 1390.5221}, {"ts": 1769616540000, "open": 0.1422, "high": 0.1424, "low": 0.1421, "close": 0.1424, "volume": 70666.0, "quote_volume": 10053.19996, "trades": 130, "taker_buy_volume": 40375.3, "taker_buy_quote": 5746.1516}, {"ts": 1769616600000, "open": 0.1423, "high": 0.1424, "low": 0.1423, "close": 0.1423, "volume": 8730.3, "quote_volume": 1242.89662, "trades": 29, "taker_buy_volume": 3288.0, "taker_buy_quote": 468.2112}, {"ts": 1769616660000, "open": 0.1423, "high": 0.1424, "low": 0.1419, "close": 0.142, "volume": 115019.2, "quote_volume": 16342.4479, "trades": 147, "taker_buy_volume": 24080.2, "taker_buy_quote": 3424.09299}, {"ts": 1769616720000, "open": 0.142, "high": 0.1422, "low": 0.142, "close": 0.1421, "volume": 109658.8, "quote_volume": 15574.17584, "trades": 163, "taker_buy_volume": 48356.2, "taker_buy_quote": 6868.32379}, {"ts": 1769616780000, "open": 0.142, "high": 0.1422, "low": 0.1419, "close": 0.142, "volume": 182290.2, "quote_volume": 25903.01915, "trades": 149, "taker_buy_volume": 38458.0, "taker_buy_quote": 5467.74395}, {"ts": 1769616840000, "open": 0.1421, "high": 0.1421, "low": 0.1418, "close": 0.1419, "volume": 84070.7, "quote_volume": 11932.24998, "trades": 170, "taker_buy_volume": 12031.3, "taker_buy_quote": 1707.62994}, {"ts": 1769616900000, "open": 0.1419, "high": 0.1426, "low": 0.1418, "close": 0.1426, "volume": 109122.0, "quote_volume": 15519.10854, "trades": 225, "taker_buy_volume": 76691.7, "taker_buy_quote": 10907.94841}, {"ts": 1769616960000, "open": 0.1426, "high": 0.1426, "low": 0.1424, "close": 0.1424, "volume": 27080.8, "quote_volume": 3861.30895, "trades": 82, "taker_buy_volume": 16698.3, "taker_buy_quote": 2381.10596}, {"ts": 1769617020000, "open": 0.1424, "high": 0.1426, "low": 0.1424, "close": 0.1426, "volume": 18658.2, "quote_volume": 2657.68012, "trades": 78, "taker_buy_volume": 12051.3, "taker_buy_quote": 1716.85756}, {"ts": 1769617080000, "open": 0.1427, "high": 0.1429, "low": 0.1426, "close": 0.1429, "volume": 50278.6, "quote_volume": 7180.11328, "trades": 156, "taker_buy_volume": 28705.3, "taker_buy_quote": 4099.27175}, {"ts": 1769617140000, "open": 0.143, "high": 0.143, "low": 0.1426, "close": 0.1426, "volume": 26789.0, "quote_volume": 3824.7313, "trades": 90, "taker_buy_volume": 8308.4, "taker_buy_quote": 1185.95673}, {"ts": 1769617200000, "open": 0.1427, "high": 0.1433, "low": 0.1427, "close": 0.1432, "volume": 327405.2, "quote_volume": 46858.2579, "trades": 231, "taker_buy_volume": 301877.0, "taker_buy_quote": 43203.63653}, {"ts": 1769617260000, "open": 0.1431, "high": 0.1432, "low": 0.1429, "close": 0.143, "volume": 218755.0, "quote_volume": 31289.07675, "trades": 255, "taker_buy_volume": 159193.6, "taker_buy_quote": 22770.94309}, {"ts": 1769617320000, "open": 0.143, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 38862.1, "quote_volume": 5556.91815, "trades": 123, "taker_buy_volume": 30868.2, "taker_buy_quote": 4414.38738}, {"ts": 1769617380000, "open": 0.1431, "high": 0.1434, "low": 0.143, "close": 0.1431, "volume": 272978.6, "quote_volume": 39090.03306, "trades": 310, "taker_buy_volume": 235903.7, "taker_buy_quote": 33780.0788}, {"ts": 1769617440000, "open": 0.143, "high": 0.1436, "low": 0.143, "close": 0.1434, "volume": 293701.9, "quote_volume": 42097.72275, "trades": 236, "taker_buy_volume": 238200.5, "taker_buy_quote": 34138.5696}, {"ts": 1769617500000, "open": 0.1435, "high": 0.1436, "low": 0.1431, "close": 0.1431, "volume": 174008.5, "quote_volume": 24954.64951, "trades": 232, "taker_buy_volume": 83838.5, "taker_buy_quote": 12027.0354}, {"ts": 1769617560000, "open": 0.1432, "high": 0.1432, "low": 0.1429, "close": 0.1431, "volume": 63166.4, "quote_volume": 9039.35899, "trades": 155, "taker_buy_volume": 40200.3, "taker_buy_quote": 5751.89056}, {"ts": 1769617620000, "open": 0.143, "high": 0.1433, "low": 0.143, "close": 0.1432, "volume": 161175.4, "quote_volume": 23075.13014, "trades": 190, "taker_buy_volume": 150730.1, "taker_buy_quote": 21579.58679}, {"ts": 1769617680000, "open": 0.1433, "high": 0.1439, "low": 0.1432, "close": 0.1439, "volume": 429898.1, "quote_volume": 61752.38315, "trades": 421, "taker_buy_volume": 296070.0, "taker_buy_quote": 42525.31152}, {"ts": 1769617740000, "open": 0.1439, "high": 0.1439, "low": 0.1437, "close": 0.1439, "volume": 84639.8, "quote_volume": 12174.90282, "trades": 102, "taker_buy_volume": 77035.6, "taker_buy_quote": 11081.4433}, {"ts": 1769617800000, "open": 0.1439, "high": 0.1444, "low": 0.1438, "close": 0.1443, "volume": 152647.0, "quote_volume": 22010.1485, "trades": 310, "taker_buy_volume": 107713.7, "taker_buy_quote": 15528.99071}, {"ts": 1769617860000, "open": 0.1444, "high": 0.1444, "low": 0.1437, "close": 0.1438, "volume": 125380.9, "quote_volume": 18044.1673, "trades": 282, "taker_buy_volume": 48965.2, "taker_buy_quote": 7043.04959}, {"ts": 1769617920000, "open": 0.1437, "high": 0.1439, "low": 0.1436, "close": 0.1437, "volume": 21353.9, "quote_volume": 3070.38782, "trades": 153, "taker_buy_volume": 12649.1, "taker_buy_quote": 1819.1046}, {"ts": 1769617980000, "open": 0.1437, "high": 0.144, "low": 0.1436, "close": 0.1438, "volume": 23207.6, "quote_volume": 3337.55774, "trades": 135, "taker_buy_volume": 18650.5, "taker_buy_quote": 2682.49322}, {"ts": 1769618040000, "open": 0.1438, "high": 0.1438, "low": 0.1435, "close": 0.1436, "volume": 74536.7, "quote_volume": 10714.8973, "trades": 213, "taker_buy_volume": 16557.8, "taker_buy_quote": 2379.30118}, {"ts": 1769618100000, "open": 0.1436, "high": 0.1438, "low": 0.1435, "close": 0.1437, "volume": 14955.6, "quote_volume": 2148.15279, "trades": 100, "taker_buy_volume": 4042.9, "taker_buy_quote": 580.75189}, {"ts": 1769618160000, "open": 0.1437, "high": 0.1441, "low": 0.1437, "close": 0.1441, "volume": 9319.4, "quote_volume": 1341.8347, "trades": 85, "taker_buy_volume": 6555.1, "taker_buy_quote": 943.95031}, {"ts": 1769618220000, "open": 0.1442, "high": 0.1445, "low": 0.1441, "close": 0.1444, "volume": 74149.9, "quote_volume": 10703.2389, "trades": 162, "taker_buy_volume": 65037.3, "taker_buy_quote": 9388.62843}, {"ts": 1769618280000, "open": 0.1444, "high": 0.145, "low": 0.1444, "close": 0.1446, "volume": 223249.9, "quote_volume": 32311.57589, "trades": 307, "taker_buy_volume": 191453.8, "taker_buy_quote": 27709.33014}, {"ts": 1769618340000, "open": 0.1446, "high": 0.1446, "low": 0.1444, "close": 0.1445, "volume": 61373.3, "quote_volume": 8873.5355, "trades": 207, "taker_buy_volume": 13651.4, "taker_buy_quote": 1973.76172}, {"ts": 1769618400000, "open": 0.1445, "high": 0.1446, "low": 0.1443, "close": 0.1443, "volume": 52656.3, "quote_volume": 7603.2441, "trades": 183, "taker_buy_volume": 11210.3, "taker_buy_quote": 1619.11472}, {"ts": 1769618460000, "open": 0.1443, "high": 0.1444, "low": 0.1436, "close": 0.1437, "volume": 47753.0, "quote_volume": 6862.72339, "trades": 148, "taker_buy_volume": 3908.4, "taker_buy_quote": 562.24046}, {"ts": 1769618520000, "open": 0.1437, "high": 0.1437, "low": 0.1434, "close": 0.1435, "volume": 166682.0, "quote_volume": 23919.18085, "trades": 162, "taker_buy_volume": 31723.6, "taker_buy_quote": 4553.80309}, {"ts": 1769618580000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1435, "volume": 25343.8, "quote_volume": 3635.49365, "trades": 42, "taker_buy_volume": 7169.8, "taker_buy_quote": 1029.04307}, {"ts": 1769618640000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 25682.7, "quote_volume": 3691.42665, "trades": 82, "taker_buy_volume": 20607.5, "taker_buy_quote": 2961.94026}, {"ts": 1769618700000, "open": 0.1437, "high": 0.1438, "low": 0.1437, "close": 0.1437, "volume": 38072.4, "quote_volume": 5471.83348, "trades": 86, "taker_buy_volume": 20542.6, "taker_buy_quote": 2952.80122}, {"ts": 1769618760000, "open": 0.1437, "high": 0.1439, "low": 0.1437, "close": 0.1438, "volume": 31710.9, "quote_volume": 4561.00747, "trades": 79, "taker_buy_volume": 10852.2, "taker_buy_quote": 1560.58562}, {"ts": 1769618820000, "open": 0.1438, "high": 0.1441, "low": 0.1438, "close": 0.1438, "volume": 29484.7, "quote_volume": 4243.83955, "trades": 86, "taker_buy_volume": 12381.8, "taker_buy_quote": 1781.57179}, {"ts": 1769618880000, "open": 0.1438, "high": 0.1438, "low": 0.1435, "close": 0.1436, "volume": 168356.1, "quote_volume": 24178.96224, "trades": 110, "taker_buy_volume": 74537.9, "taker_buy_quote": 10708.80691}, {"ts": 1769618940000, "open": 0.1437, "high": 0.1437, "low": 0.1435, "close": 0.1435, "volume": 25620.0, "quote_volume": 3679.08694, "trades": 84, "taker_buy_volume": 11148.0, "taker_buy_quote": 1601.10475}, {"ts": 1769619000000, "open": 0.1436, "high": 0.1436, "low": 0.1435, "close": 0.1436, "volume": 31733.3, "quote_volume": 4555.79007, "trades": 81, "taker_buy_volume": 16001.6, "taker_buy_quote": 2297.77617}, {"ts": 1769619060000, "open": 0.1436, "high": 0.1439, "low": 0.1436, "close": 0.1436, "volume": 61877.0, "quote_volume": 8894.73685, "trades": 129, "taker_buy_volume": 17618.5, "taker_buy_quote": 2533.11337}, {"ts": 1769619120000, "open": 0.1437, "high": 0.1437, "low": 0.1434, "close": 0.1434, "volume": 32645.7, "quote_volume": 4685.96576, "trades": 47, "taker_buy_volume": 1771.9, "taker_buy_quote": 254.56846}, {"ts": 1769619180000, "open": 0.1435, "high": 0.1439, "low": 0.1435, "close": 0.1437, "volume": 31800.2, "quote_volume": 4573.72506, "trades": 135, "taker_buy_volume": 19637.7, "taker_buy_quote": 2824.38839}, {"ts": 1769619240000, "open": 0.1438, "high": 0.1441, "low": 0.1438, "close": 0.1441, "volume": 15801.9, "quote_volume": 2275.37532, "trades": 66, "taker_buy_volume": 11235.3, "taker_buy_quote": 1617.66317}, {"ts": 1769619300000, "open": 0.1442, "high": 0.1443, "low": 0.1442, "close": 0.1442, "volume": 13374.1, "quote_volume": 1928.61757, "trades": 65, "taker_buy_volume": 4750.3, "taker_buy_quote": 685.06561}, {"ts": 1769619360000, "open": 0.1442, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 15065.4, "quote_volume": 2172.87271, "trades": 56, "taker_buy_volume": 3135.6, "taker_buy_quote": 452.28714}, {"ts": 1769619420000, "open": 0.144, "high": 0.144, "low": 0.1434, "close": 0.1436, "volume": 116183.4, "quote_volume": 16689.12532, "trades": 179, "taker_buy_volume": 97464.7, "taker_buy_quote": 14000.73411}, {"ts": 1769619480000, "open": 0.1437, "high": 0.1437, "low": 0.1434, "close": 0.1435, "volume": 25235.8, "quote_volume": 3622.17768, "trades": 87, "taker_buy_volume": 9545.6, "taker_buy_quote": 1370.02003}, {"ts": 1769619540000, "open": 0.1434, "high": 0.1434, "low": 0.143, "close": 0.1431, "volume": 123391.8, "quote_volume": 17680.41293, "trades": 95, "taker_buy_volume": 10600.7, "taker_buy_quote": 1519.46706}, {"ts": 1769619600000, "open": 0.1432, "high": 0.1433, "low": 0.143, "close": 0.1431, "volume": 64210.0, "quote_volume": 9191.75503, "trades": 93, "taker_buy_volume": 23283.9, "taker_buy_quote": 3333.78605}, {"ts": 1769619660000, "open": 0.1431, "high": 0.1434, "low": 0.143, "close": 0.1434, "volume": 48214.6, "quote_volume": 6904.35212, "trades": 123, "taker_buy_volume": 13701.1, "taker_buy_quote": 1963.00538}, {"ts": 1769619720000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 18356.3, "quote_volume": 2631.75822, "trades": 71, "taker_buy_volume": 4722.8, "taker_buy_quote": 677.29441}, {"ts": 1769619780000, "open": 0.1434, "high": 0.1435, "low": 0.1432, "close": 0.1433, "volume": 81856.5, "quote_volume": 11732.95744, "trades": 147, "taker_buy_volume": 38547.5, "taker_buy_quote": 5526.18855}, {"ts": 1769619840000, "open": 0.1434, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 34990.6, "quote_volume": 5016.88572, "trades": 93, "taker_buy_volume": 9779.2, "taker_buy_quote": 1402.34818}, {"ts": 1769619900000, "open": 0.1434, "high": 0.1436, "low": 0.1432, "close": 0.1432, "volume": 47602.8, "quote_volume": 6829.19171, "trades": 75, "taker_buy_volume": 37659.8, "taker_buy_quote": 5403.71941}, {"ts": 1769619960000, "open": 0.1431, "high": 0.1434, "low": 0.1431, "close": 0.1434, "volume": 73954.6, "quote_volume": 10590.84039, "trades": 189, "taker_buy_volume": 46688.4, "taker_buy_quote": 6686.01283}, {"ts": 1769620020000, "open": 0.1435, "high": 0.144, "low": 0.1435, "close": 0.1435, "volume": 142727.8, "quote_volume": 20517.3156, "trades": 258, "taker_buy_volume": 75796.1, "taker_buy_quote": 10899.99202}, {"ts": 1769620080000, "open": 0.1434, "high": 0.1435, "low": 0.1431, "close": 0.1431, "volume": 29034.7, "quote_volume": 4162.64485, "trades": 101, "taker_buy_volume": 19843.6, "taker_buy_quote": 2845.47062}, {"ts": 1769620140000, "open": 0.1432, "high": 0.1434, "low": 0.1431, "close": 0.1431, "volume": 68851.6, "quote_volume": 9855.65403, "trades": 116, "taker_buy_volume": 29934.6, "taker_buy_quote": 4284.96366}, {"ts": 1769620200000, "open": 0.1431, "high": 0.1433, "low": 0.143, "close": 0.1432, "volume": 29409.7, "quote_volume": 4210.89517, "trades": 64, "taker_buy_volume": 25125.3, "taker_buy_quote": 3597.3025}, {"ts": 1769620260000, "open": 0.1433, "high": 0.1435, "low": 0.1432, "close": 0.1433, "volume": 26707.5, "quote_volume": 3827.27326, "trades": 89, "taker_buy_volume": 10733.6, "taker_buy_quote": 1538.27352}, {"ts": 1769620320000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 8845.5, "quote_volume": 1267.61366, "trades": 27, "taker_buy_volume": 3769.7, "taker_buy_quote": 540.25152}, {"ts": 1769620380000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 34437.5, "quote_volume": 4941.18874, "trades": 114, "taker_buy_volume": 22075.4, "taker_buy_quote": 3167.76153}, {"ts": 1769620440000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1435, "volume": 15103.7, "quote_volume": 2165.7959, "trades": 71, "taker_buy_volume": 9865.5, "taker_buy_quote": 1414.86329}, {"ts": 1769620500000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 46386.4, "quote_volume": 6655.51, "trades": 110, "taker_buy_volume": 13480.1, "taker_buy_quote": 1933.71787}, {"ts": 1769620560000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 9491.8, "quote_volume": 1361.7135, "trades": 65, "taker_buy_volume": 7755.8, "taker_buy_quote": 1112.68085}, {"ts": 1769620620000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 16487.7, "quote_volume": 2364.16644, "trades": 69, "taker_buy_volume": 2288.9, "taker_buy_quote": 328.22826}, {"ts": 1769620680000, "open": 0.1434, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 13160.6, "quote_volume": 1886.48884, "trades": 62, "taker_buy_volume": 3661.8, "taker_buy_quote": 525.10212}, {"ts": 1769620740000, "open": 0.1434, "high": 0.1435, "low": 0.1432, "close": 0.1435, "volume": 31099.3, "quote_volume": 4459.09016, "trades": 78, "taker_buy_volume": 5876.1, "taker_buy_quote": 842.91585}, {"ts": 1769620800000, "open": 0.1435, "high": 0.1435, "low": 0.1434, "close": 0.1434, "volume": 16923.3, "quote_volume": 2428.49001, "trades": 35, "taker_buy_volume": 959.6, "taker_buy_quote": 137.7026}, {"ts": 1769620860000, "open": 0.1435, "high": 0.1435, "low": 0.1431, "close": 0.1431, "volume": 123087.4, "quote_volume": 17631.49895, "trades": 130, "taker_buy_volume": 21321.9, "taker_buy_quote": 3057.23291}, {"ts": 1769620920000, "open": 0.143, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 53472.3, "quote_volume": 7646.88578, "trades": 74, "taker_buy_volume": 14016.1, "taker_buy_quote": 2004.49507}, {"ts": 1769620980000, "open": 0.143, "high": 0.143, "low": 0.1428, "close": 0.1429, "volume": 57994.5, "quote_volume": 8287.20384, "trades": 79, "taker_buy_volume": 5942.7, "taker_buy_quote": 849.25102}, {"ts": 1769621040000, "open": 0.143, "high": 0.143, "low": 0.1429, "close": 0.143, "volume": 9890.3, "quote_volume": 1414.29708, "trades": 47, "taker_buy_volume": 8879.4, "taker_buy_quote": 1269.7542}, {"ts": 1769621100000, "open": 0.143, "high": 0.1433, "low": 0.1427, "close": 0.1431, "volume": 340588.6, "quote_volume": 48721.51036, "trades": 332, "taker_buy_volume": 249932.5, "taker_buy_quote": 35765.07775}, {"ts": 1769621160000, "open": 0.1431, "high": 0.1434, "low": 0.143, "close": 0.1432, "volume": 35191.1, "quote_volume": 5041.74185, "trades": 120, "taker_buy_volume": 14875.0, "taker_buy_quote": 2130.20702}, {"ts": 1769621220000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 15455.2, "quote_volume": 2211.64626, "trades": 36, "taker_buy_volume": 12547.5, "taker_buy_quote": 1795.55439}, {"ts": 1769621280000, "open": 0.1432, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 15801.7, "quote_volume": 2262.22472, "trades": 63, "taker_buy_volume": 13138.2, "taker_buy_quote": 1881.09295}, {"ts": 1769621340000, "open": 0.1432, "high": 0.1433, "low": 0.143, "close": 0.1433, "volume": 11465.2, "quote_volume": 1641.47897, "trades": 43, "taker_buy_volume": 8083.0, "taker_buy_quote": 1157.48286}, {"ts": 1769621400000, "open": 0.1433, "high": 0.1434, "low": 0.1431, "close": 0.1431, "volume": 124971.8, "quote_volume": 17913.50006, "trades": 175, "taker_buy_volume": 100825.6, "taker_buy_quote": 14453.77915}, {"ts": 1769621460000, "open": 0.1431, "high": 0.1431, "low": 0.1427, "close": 0.143, "volume": 34159.9, "quote_volume": 4882.88838, "trades": 238, "taker_buy_volume": 12725.0, "taker_buy_quote": 1819.07843}, {"ts": 1769621520000, "open": 0.1431, "high": 0.1434, "low": 0.1428, "close": 0.1433, "volume": 119593.0, "quote_volume": 17098.38467, "trades": 144, "taker_buy_volume": 16505.9, "taker_buy_quote": 2363.76127}, {"ts": 1769621580000, "open": 0.1433, "high": 0.1433, "low": 0.1429, "close": 0.1432, "volume": 28771.4, "quote_volume": 4117.98891, "trades": 143, "taker_buy_volume": 14231.8, "taker_buy_quote": 2036.75012}, {"ts": 1769621640000, "open": 0.1431, "high": 0.1431, "low": 0.1428, "close": 0.1428, "volume": 23756.1, "quote_volume": 3395.51196, "trades": 50, "taker_buy_volume": 751.9, "taker_buy_quote": 107.37132}, {"ts": 1769621700000, "open": 0.1428, "high": 0.1432, "low": 0.1428, "close": 0.1432, "volume": 89034.4, "quote_volume": 12726.62099, "trades": 159, "taker_buy_volume": 66174.7, "taker_buy_quote": 9455.93475}, {"ts": 1769621760000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 3241.6, "quote_volume": 464.1789, "trades": 33, "taker_buy_volume": 778.1, "taker_buy_quote": 111.42392}, {"ts": 1769621820000, "open": 0.1432, "high": 0.1435, "low": 0.1432, "close": 0.1433, "volume": 72893.5, "quote_volume": 10459.3077, "trades": 101, "taker_buy_volume": 55708.8, "taker_buy_quote": 7993.51159}, {"ts": 1769621880000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 19745.5, "quote_volume": 2830.11681, "trades": 82, "taker_buy_volume": 16901.1, "taker_buy_quote": 2422.41989}, {"ts": 1769621940000, "open": 0.1433, "high": 0.1438, "low": 0.1433, "close": 0.1434, "volume": 132673.3, "quote_volume": 19051.07201, "trades": 175, "taker_buy_volume": 72321.3, "taker_buy_quote": 10388.83427}, {"ts": 1769622000000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1434, "volume": 44411.0, "quote_volume": 6365.60988, "trades": 79, "taker_buy_volume": 25613.6, "taker_buy_quote": 3672.72}, {"ts": 1769622060000, "open": 0.1433, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 24827.6, "quote_volume": 3553.4844, "trades": 56, "taker_buy_volume": 245.9, "taker_buy_quote": 35.21288}, {"ts": 1769622120000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 3318.2, "quote_volume": 475.15188, "trades": 45, "taker_buy_volume": 2136.2, "taker_buy_quote": 305.90384}, {"ts": 1769622180000, "open": 0.1433, "high": 0.1437, "low": 0.1432, "close": 0.1437, "volume": 13712.9, "quote_volume": 1966.40434, "trades": 101, "taker_buy_volume": 8781.9, "taker_buy_quote": 1259.5557}, {"ts": 1769622240000, "open": 0.1437, "high": 0.144, "low": 0.1434, "close": 0.1435, "volume": 130922.0, "quote_volume": 18816.18103, "trades": 212, "taker_buy_volume": 92720.3, "taker_buy_quote": 13328.5801}, {"ts": 1769622300000, "open": 0.1435, "high": 0.1438, "low": 0.1435, "close": 0.1438, "volume": 75988.6, "quote_volume": 10919.89387, "trades": 148, "taker_buy_volume": 48318.7, "taker_buy_quote": 6941.69734}, {"ts": 1769622360000, "open": 0.1438, "high": 0.1438, "low": 0.1433, "close": 0.1435, "volume": 33822.5, "quote_volume": 4855.3393, "trades": 104, "taker_buy_volume": 10264.4, "taker_buy_quote": 1473.40556}, {"ts": 1769622420000, "open": 0.1435, "high": 0.1436, "low": 0.1435, "close": 0.1435, "volume": 16140.4, "quote_volume": 2316.72174, "trades": 85, "taker_buy_volume": 3825.4, "taker_buy_quote": 549.17879}, {"ts": 1769622480000, "open": 0.1435, "high": 0.1436, "low": 0.1433, "close": 0.1435, "volume": 98405.9, "quote_volume": 14126.70553, "trades": 173, "taker_buy_volume": 71492.5, "taker_buy_quote": 10263.69291}, {"ts": 1769622540000, "open": 0.1435, "high": 0.1436, "low": 0.1433, "close": 0.1435, "volume": 38439.2, "quote_volume": 5512.32496, "trades": 132, "taker_buy_volume": 10002.8, "taker_buy_quote": 1434.10099}, {"ts": 1769622600000, "open": 0.1435, "high": 0.1439, "low": 0.1435, "close": 0.1436, "volume": 33896.1, "quote_volume": 4869.01893, "trades": 143, "taker_buy_volume": 15575.3, "taker_buy_quote": 2236.90786}, {"ts": 1769622660000, "open": 0.1435, "high": 0.1438, "low": 0.1433, "close": 0.1438, "volume": 11657.7, "quote_volume": 1672.83851, "trades": 73, "taker_buy_volume": 5008.1, "taker_buy_quote": 719.05314}, {"ts": 1769622720000, "open": 0.1437, "high": 0.1441, "low": 0.1437, "close": 0.144, "volume": 210930.8, "quote_volume": 30356.34999, "trades": 297, "taker_buy_volume": 133910.8, "taker_buy_quote": 19275.21534}, {"ts": 1769622780000, "open": 0.1441, "high": 0.1444, "low": 0.1441, "close": 0.1441, "volume": 99575.6, "quote_volume": 14363.609, "trades": 185, "taker_buy_volume": 82036.9, "taker_buy_quote": 11833.71606}, {"ts": 1769622840000, "open": 0.1442, "high": 0.1445, "low": 0.1441, "close": 0.1442, "volume": 79380.6, "quote_volume": 11452.95135, "trades": 193, "taker_buy_volume": 36559.1, "taker_buy_quote": 5274.95758}, {"ts": 1769622900000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 46139.3, "quote_volume": 6646.78423, "trades": 131, "taker_buy_volume": 23255.4, "taker_buy_quote": 3349.71916}, {"ts": 1769622960000, "open": 0.1439, "high": 0.144, "low": 0.1437, "close": 0.1438, "volume": 33006.9, "quote_volume": 4750.9062, "trades": 80, "taker_buy_volume": 16729.1, "taker_buy_quote": 2408.38208}, {"ts": 1769623020000, "open": 0.1439, "high": 0.1439, "low": 0.1438, "close": 0.1439, "volume": 31359.1, "quote_volume": 4510.62538, "trades": 72, "taker_buy_volume": 14376.8, "taker_buy_quote": 2068.57064}, {"ts": 1769623080000, "open": 0.1439, "high": 0.1442, "low": 0.1439, "close": 0.1441, "volume": 39037.1, "quote_volume": 5624.44706, "trades": 106, "taker_buy_volume": 29631.8, "taker_buy_quote": 4269.39005}, {"ts": 1769623140000, "open": 0.144, "high": 0.1441, "low": 0.144, "close": 0.1441, "volume": 34311.4, "quote_volume": 4941.57903, "trades": 90, "taker_buy_volume": 15765.2, "taker_buy_quote": 2270.65537}, {"ts": 1769623200000, "open": 0.144, "high": 0.144, "low": 0.1431, "close": 0.1434, "volume": 840785.1, "quote_volume": 120542.80152, "trades": 768, "taker_buy_volume": 356775.0, "taker_buy_quote": 51148.68979}, {"ts": 1769623260000, "open": 0.1433, "high": 0.1435, "low": 0.143, "close": 0.143, "volume": 178187.4, "quote_volume": 25502.14432, "trades": 253, "taker_buy_volume": 47101.1, "taker_buy_quote": 6745.42474}, {"ts": 1769623320000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 90456.4, "quote_volume": 12938.76328, "trades": 156, "taker_buy_volume": 17903.8, "taker_buy_quote": 2561.27305}, {"ts": 1769623380000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.143, "volume": 52568.0, "quote_volume": 7516.61048, "trades": 105, "taker_buy_volume": 10689.6, "taker_buy_quote": 1528.73102}, {"ts": 1769623440000, "open": 0.143, "high": 0.1433, "low": 0.143, "close": 0.1432, "volume": 52071.2, "quote_volume": 7451.32026, "trades": 111, "taker_buy_volume": 13833.1, "taker_buy_quote": 1979.89792}, {"ts": 1769623500000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 44956.5, "quote_volume": 6439.5337, "trades": 110, "taker_buy_volume": 9596.7, "taker_buy_quote": 1375.07325}, {"ts": 1769623560000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 28338.1, "quote_volume": 4055.03698, "trades": 78, "taker_buy_volume": 10775.6, "taker_buy_quote": 1542.23214}, {"ts": 1769623620000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 67547.1, "quote_volume": 9670.10604, "trades": 116, "taker_buy_volume": 11856.7, "taker_buy_quote": 1698.35086}, {"ts": 1769623680000, "open": 0.1433, "high": 0.1433, "low": 0.1432, "close": 0.1432, "volume": 21321.6, "quote_volume": 3053.32783, "trades": 83, "taker_buy_volume": 9285.3, "taker_buy_quote": 1329.65496}, {"ts": 1769623740000, "open": 0.1432, "high": 0.1437, "low": 0.1432, "close": 0.1436, "volume": 65992.0, "quote_volume": 9471.22576, "trades": 98, "taker_buy_volume": 57077.3, "taker_buy_quote": 8191.79118}, {"ts": 1769623800000, "open": 0.1436, "high": 0.1439, "low": 0.1436, "close": 0.1437, "volume": 32659.0, "quote_volume": 4696.68222, "trades": 70, "taker_buy_volume": 15851.4, "taker_buy_quote": 2279.92266}, {"ts": 1769623860000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 14403.4, "quote_volume": 2068.77528, "trades": 56, "taker_buy_volume": 6479.1, "taker_buy_quote": 930.63248}, {"ts": 1769623920000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 5613.0, "quote_volume": 806.29963, "trades": 24, "taker_buy_volume": 2296.9, "taker_buy_quote": 329.97915}, {"ts": 1769623980000, "open": 0.1438, "high": 0.1439, "low": 0.1438, "close": 0.1438, "volume": 14390.4, "quote_volume": 2069.40908, "trades": 27, "taker_buy_volume": 1491.1, "taker_buy_quote": 214.48974}, {"ts": 1769624040000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 57112.4, "quote_volume": 8205.43711, "trades": 89, "taker_buy_volume": 11442.0, "taker_buy_quote": 1645.3596}, {"ts": 1769624100000, "open": 0.1435, "high": 0.1436, "low": 0.1434, "close": 0.1434, "volume": 34289.3, "quote_volume": 4920.63329, "trades": 89, "taker_buy_volume": 17902.5, "taker_buy_quote": 2569.30175}, {"ts": 1769624160000, "open": 0.1434, "high": 0.1435, "low": 0.1434, "close": 0.1435, "volume": 55097.7, "quote_volume": 7905.01546, "trades": 91, "taker_buy_volume": 27780.3, "taker_buy_quote": 3985.77382}, {"ts": 1769624220000, "open": 0.1434, "high": 0.1434, "low": 0.1429, "close": 0.143, "volume": 84732.6, "quote_volume": 12137.0458, "trades": 146, "taker_buy_volume": 49679.1, "taker_buy_quote": 7116.16307}, {"ts": 1769624280000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 12591.1, "quote_volume": 1800.6058, "trades": 64, "taker_buy_volume": 6916.5, "taker_buy_quote": 989.17896}, {"ts": 1769624340000, "open": 0.1431, "high": 0.1432, "low": 0.143, "close": 0.1431, "volume": 20380.9, "quote_volume": 2916.51467, "trades": 138, "taker_buy_volume": 10829.8, "taker_buy_quote": 1550.13595}, {"ts": 1769624400000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 8908.5, "quote_volume": 1276.5313, "trades": 52, "taker_buy_volume": 5983.8, "taker_buy_quote": 857.42597}, {"ts": 1769624460000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1434, "volume": 9022.9, "quote_volume": 1293.68838, "trades": 30, "taker_buy_volume": 8578.4, "taker_buy_quote": 1229.99153}, {"ts": 1769624520000, "open": 0.1435, "high": 0.1437, "low": 0.1434, "close": 0.1434, "volume": 37225.6, "quote_volume": 5345.39597, "trades": 118, "taker_buy_volume": 19620.1, "taker_buy_quote": 2817.6947}, {"ts": 1769624580000, "open": 0.1435, "high": 0.1437, "low": 0.1435, "close": 0.1435, "volume": 17792.0, "quote_volume": 2556.01617, "trades": 53, "taker_buy_volume": 13045.1, "taker_buy_quote": 1874.37362}, {"ts": 1769624640000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 11338.1, "quote_volume": 1628.21489, "trades": 32, "taker_buy_volume": 5910.4, "taker_buy_quote": 848.79717}, {"ts": 1769624700000, "open": 0.1437, "high": 0.1437, "low": 0.1433, "close": 0.1434, "volume": 20029.9, "quote_volume": 2873.09579, "trades": 77, "taker_buy_volume": 8823.2, "taker_buy_quote": 1265.65966}, {"ts": 1769624760000, "open": 0.1433, "high": 0.1434, "low": 0.143, "close": 0.143, "volume": 129439.5, "quote_volume": 18541.78871, "trades": 203, "taker_buy_volume": 82369.9, "taker_buy_quote": 11803.32593}, {"ts": 1769624820000, "open": 0.143, "high": 0.143, "low": 0.1428, "close": 0.1428, "volume": 123838.9, "quote_volume": 17690.89253, "trades": 112, "taker_buy_volume": 14925.7, "taker_buy_quote": 2131.64498}, {"ts": 1769624880000, "open": 0.1428, "high": 0.1428, "low": 0.1427, "close": 0.1427, "volume": 18391.9, "quote_volume": 2626.30961, "trades": 27, "taker_buy_volume": 427.1, "taker_buy_quote": 60.98988}, {"ts": 1769624940000, "open": 0.1428, "high": 0.1431, "low": 0.1428, "close": 0.143, "volume": 17897.5, "quote_volume": 2559.94696, "trades": 51, "taker_buy_volume": 12526.3, "taker_buy_quote": 1791.42793}, {"ts": 1769625000000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1431, "volume": 44400.5, "quote_volume": 6350.10512, "trades": 130, "taker_buy_volume": 17694.0, "taker_buy_quote": 2530.58106}, {"ts": 1769625060000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1433, "volume": 33232.4, "quote_volume": 4761.60921, "trades": 170, "taker_buy_volume": 19877.4, "taker_buy_quote": 2848.13064}, {"ts": 1769625120000, "open": 0.1433, "high": 0.1436, "low": 0.1433, "close": 0.1436, "volume": 37646.3, "quote_volume": 5399.32477, "trades": 76, "taker_buy_volume": 31011.3, "taker_buy_quote": 4447.87139}, {"ts": 1769625180000, "open": 0.1435, "high": 0.1435, "low": 0.1433, "close": 0.1433, "volume": 7730.4, "quote_volume": 1108.75402, "trades": 27, "taker_buy_volume": 188.6, "taker_buy_quote": 27.05358}, {"ts": 1769625240000, "open": 0.1433, "high": 0.1434, "low": 0.1431, "close": 0.1431, "volume": 44649.3, "quote_volume": 6391.83674, "trades": 126, "taker_buy_volume": 34590.5, "taker_buy_quote": 4952.05813}, {"ts": 1769625300000, "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 6061.0, "quote_volume": 867.92522, "trades": 46, "taker_buy_volume": 1997.6, "taker_buy_quote": 286.10858}, {"ts": 1769625360000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 58376.8, "quote_volume": 8354.36034, "trades": 44, "taker_buy_volume": 8373.6, "taker_buy_quote": 1198.90242}, {"ts": 1769625420000, "open": 0.1432, "high": 0.1434, "low": 0.1432, "close": 0.1433, "volume": 12702.5, "quote_volume": 1820.45075, "trades": 62, "taker_buy_volume": 8634.5, "taker_buy_quote": 1237.51402}, {"ts": 1769625480000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 14669.3, "quote_volume": 2102.16541, "trades": 33, "taker_buy_volume": 13674.1, "taker_buy_quote": 1959.55325}, {"ts": 1769625540000, "open": 0.1433, "high": 0.1435, "low": 0.1433, "close": 0.1434, "volume": 33590.7, "quote_volume": 4820.08056, "trades": 62, "taker_buy_volume": 12789.6, "taker_buy_quote": 1835.16103}, {"ts": 1769625600000, "open": 0.1434, "high": 0.1434, "low": 0.1431, "close": 0.1431, "volume": 13398.8, "quote_volume": 1918.78742, "trades": 54, "taker_buy_volume": 736.9, "taker_buy_quote": 105.52408}, {"ts": 1769625660000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 1289.1, "quote_volume": 184.59912, "trades": 11, "taker_buy_volume": 507.9, "taker_buy_quote": 72.73128}, {"ts": 1769625720000, "open": 0.1432, "high": 0.1433, "low": 0.1432, "close": 0.1433, "volume": 7998.5, "quote_volume": 1146.0468, "trades": 29, "taker_buy_volume": 4757.9, "taker_buy_quote": 681.74694}, {"ts": 1769625780000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 3373.7, "quote_volume": 483.52094, "trades": 21, "taker_buy_volume": 1284.8, "taker_buy_quote": 184.18157}, {"ts": 1769625840000, "open": 0.1433, "high": 0.1433, "low": 0.1429, "close": 0.1432, "volume": 349553.9, "quote_volume": 50022.88509, "trades": 204, "taker_buy_volume": 63463.1, "taker_buy_quote": 9080.12225}, {"ts": 1769625900000, "open": 0.1432, "high": 0.1433, "low": 0.143, "close": 0.143, "volume": 61866.6, "quote_volume": 8856.11652, "trades": 84, "taker_buy_volume": 16604.3, "taker_buy_quote": 2376.86478}, {"ts": 1769625960000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 9402.1, "quote_volume": 1345.97487, "trades": 21, "taker_buy_volume": 8586.3, "taker_buy_quote": 1229.15231}, {"ts": 1769626020000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 32243.1, "quote_volume": 4616.57897, "trades": 43, "taker_buy_volume": 3716.6, "taker_buy_quote": 532.21712}, {"ts": 1769626080000, "open": 0.1431, "high": 0.1431, "low": 0.143, "close": 0.1431, "volume": 20703.5, "quote_volume": 2961.14105, "trades": 27, "taker_buy_volume": 5405.5, "taker_buy_quote": 773.52705}, {"ts": 1769626140000, "open": 0.1432, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 9098.7, "quote_volume": 1302.96393, "trades": 40, "taker_buy_volume": 6531.7, "taker_buy_quote": 935.37447}, {"ts": 1769626200000, "open": 0.1433, "high": 0.1434, "low": 0.1432, "close": 0.1433, "volume": 36338.3, "quote_volume": 5209.27299, "trades": 129, "taker_buy_volume": 17575.0, "taker_buy_quote": 2519.76613}, {"ts": 1769626260000, "open": 0.1433, "high": 0.1434, "low": 0.1431, "close": 0.1432, "volume": 34937.1, "quote_volume": 5004.90938, "trades": 128, "taker_buy_volume": 11768.8, "taker_buy_quote": 1686.14618}, {"ts": 1769626320000, "open": 0.1433, "high": 0.1434, "low": 0.1433, "close": 0.1433, "volume": 25073.9, "quote_volume": 3594.91101, "trades": 77, "taker_buy_volume": 15902.3, "taker_buy_quote": 2280.25506}, {"ts": 1769626380000, "open": 0.1432, "high": 0.1433, "low": 0.143, "close": 0.1432, "volume": 31340.9, "quote_volume": 4484.54031, "trades": 96, "taker_buy_volume": 10419.1, "taker_buy_quote": 1491.10688}, {"ts": 1769626440000, "open": 0.1432, "high": 0.1432, "low": 0.1432, "close": 0.1432, "volume": 12106.2, "quote_volume": 1733.60784, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626500000, "open": 0.1432, "high": 0.1432, "low": 0.1431, "close": 0.1432, "volume": 8793.3, "quote_volume": 1258.75784, "trades": 20, "taker_buy_volume": 2222.0, "taker_buy_quote": 318.1904}, {"ts": 1769626560000, "open": 0.1431, "high": 0.1432, "low": 0.1431, "close": 0.1431, "volume": 10208.6, "quote_volume": 1460.91357, "trades": 58, "taker_buy_volume": 4733.9, "taker_buy_quote": 677.484}, {"ts": 1769626620000, "open": 0.1431, "high": 0.1434, "low": 0.1431, "close": 0.1433, "volume": 23152.3, "quote_volume": 3316.54983, "trades": 75, "taker_buy_volume": 6758.5, "taker_buy_quote": 968.42472}, {"ts": 1769626680000, "open": 0.1433, "high": 0.1437, "low": 0.1433, "close": 0.1437, "volume": 132876.1, "quote_volume": 19081.64437, "trades": 102, "taker_buy_volume": 114249.1, "taker_buy_quote": 16407.31158}, {"ts": 1769626740000, "open": 0.1436, "high": 0.1437, "low": 0.1436, "close": 0.1437, "volume": 15182.0, "quote_volume": 2181.64153, "trades": 22, "taker_buy_volume": 10241.2, "taker_buy_quote": 1471.66044}, {"ts": 1769626800000, "open": 0.1437, "high": 0.1442, "low": 0.1436, "close": 0.144, "volume": 58965.0, "quote_volume": 8484.18755, "trades": 191, "taker_buy_volume": 40497.8, "taker_buy_quote": 5828.18709}, {"ts": 1769626860000, "open": 0.1441, "high": 0.1447, "low": 0.1439, "close": 0.144, "volume": 52156.0, "quote_volume": 7527.79413, "trades": 259, "taker_buy_volume": 24675.6, "taker_buy_quote": 3563.94899}, {"ts": 1769626920000, "open": 0.1439, "high": 0.144, "low": 0.1436, "close": 0.1437, "volume": 86751.1, "quote_volume": 12476.41192, "trades": 291, "taker_buy_volume": 61493.4, "taker_buy_quote": 8845.9903}, {"ts": 1769626980000, "open": 0.1436, "high": 0.1439, "low": 0.1436, "close": 0.1438, "volume": 28363.3, "quote_volume": 4077.81723, "trades": 123, "taker_buy_volume": 12921.6, "taker_buy_quote": 1857.65424}, {"ts": 1769627040000, "open": 0.1438, "high": 0.1444, "low": 0.1438, "close": 0.1444, "volume": 153707.3, "quote_volume": 22165.12436, "trades": 318, "taker_buy_volume": 123165.6, "taker_buy_quote": 17764.86166}, {"ts": 1769627100000, "open": 0.1445, "high": 0.1446, "low": 0.144, "close": 0.144, "volume": 69935.7, "quote_volume": 10103.22425, "trades": 240, "taker_buy_volume": 50976.1, "taker_buy_quote": 7368.33471}, {"ts": 1769627160000, "open": 0.144, "high": 0.1443, "low": 0.144, "close": 0.1441, "volume": 7750.8, "quote_volume": 1117.07572, "trades": 89, "taker_buy_volume": 3885.2, "taker_buy_quote": 559.99788}, {"ts": 1769627220000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.1441, "volume": 19245.0, "quote_volume": 2770.83646, "trades": 87, "taker_buy_volume": 15128.1, "taker_buy_quote": 2178.31532}, {"ts": 1769627280000, "open": 0.1441, "high": 0.1442, "low": 0.1441, "close": 0.1442, "volume": 14570.2, "quote_volume": 2100.73333, "trades": 72, "taker_buy_volume": 10457.0, "taker_buy_quote": 1507.7275}, {"ts": 1769627340000, "open": 0.1442, "high": 0.1442, "low": 0.144, "close": 0.144, "volume": 10320.8, "quote_volume": 1487.97079, "trades": 67, "taker_buy_volume": 2127.5, "taker_buy_quote": 306.7855}, {"ts": 1769627400000, "open": 0.1439, "high": 0.1441, "low": 0.1438, "close": 0.1439, "volume": 79679.4, "quote_volume": 11470.37703, "trades": 140, "taker_buy_volume": 16858.3, "taker_buy_quote": 2427.15032}, {"ts": 1769627460000, "open": 0.144, "high": 0.144, "low": 0.1437, "close": 0.1439, "volume": 36825.4, "quote_volume": 5298.43364, "trades": 136, "taker_buy_volume": 26693.3, "taker_buy_quote": 3841.94739}, {"ts": 1769627520000, "open": 0.144, "high": 0.1441, "low": 0.1439, "close": 0.144, "volume": 18244.5, "quote_volume": 2627.77156, "trades": 69, "taker_buy_volume": 11516.2, "taker_buy_quote": 1658.83436}, {"ts": 1769627580000, "open": 0.1439, "high": 0.1439, "low": 0.1435, "close": 0.1435, "volume": 56396.0, "quote_volume": 8099.2291, "trades": 75, "taker_buy_volume": 3010.4, "taker_buy_quote": 432.99032}, {"ts": 1769627640000, "open": 0.1434, "high": 0.1438, "low": 0.1434, "close": 0.1437, "volume": 34638.4, "quote_volume": 4973.90543, "trades": 108, "taker_buy_volume": 25035.5, "taker_buy_quote": 3594.90554}, {"ts": 1769627700000, "open": 0.1436, "high": 0.1438, "low": 0.1435, "close": 0.1438, "volume": 39794.6, "quote_volume": 5717.81735, "trades": 108, "taker_buy_volume": 20370.0, "taker_buy_quote": 2927.02796}, {"ts": 1769627760000, "open": 0.1438, "high": 0.1438, "low": 0.1436, "close": 0.1437, "volume": 17919.0, "quote_volume": 2575.19541, "trades": 88, "taker_buy_volume": 9552.3, "taker_buy_quote": 1372.59545}, {"ts": 1769627820000, "open": 0.1437, "high": 0.1437, "low": 0.1436, "close": 0.1436, "volume": 4940.8, "quote_volume": 709.77253, "trades": 34, "taker_buy_volume": 2191.2, "taker_buy_quote": 314.85464}, {"ts": 1769627880000, "open": 0.1436, "high": 0.144, "low": 0.1436, "close": 0.1439, "volume": 37754.7, "quote_volume": 5430.01423, "trades": 120, "taker_buy_volume": 20763.2, "taker_buy_quote": 2986.02806}, {"ts": 1769627940000, "open": 0.144, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 30071.6, "quote_volume": 4329.74113, "trades": 86, "taker_buy_volume": 20411.6, "taker_buy_quote": 2939.06683}, {"ts": 1769628000000, "open": 0.1439, "high": 0.1443, "low": 0.1439, "close": 0.1443, "volume": 72111.6, "quote_volume": 10390.42687, "trades": 186, "taker_buy_volume": 62012.2, "taker_buy_quote": 8935.06128}, {"ts": 1769628060000, "open": 0.1444, "high": 0.1446, "low": 0.1443, "close": 0.1445, "volume": 58022.8, "quote_volume": 8383.57536, "trades": 80, "taker_buy_volume": 54334.6, "taker_buy_quote": 7850.78835}, {"ts": 1769628120000, "open": 0.1445, "high": 0.1446, "low": 0.1443, "close": 0.1445, "volume": 24630.3, "quote_volume": 3558.43154, "trades": 87, "taker_buy_volume": 14111.6, "taker_buy_quote": 2039.03288}, {"ts": 1769628180000, "open": 0.1445, "high": 0.145, "low": 0.1445, "close": 0.1449, "volume": 193435.3, "quote_volume": 28004.40406, "trades": 141, "taker_buy_volume": 183489.0, "taker_buy_quote": 26563.26555}, {"ts": 1769628240000, "open": 0.145, "high": 0.1453, "low": 0.145, "close": 0.1452, "volume": 158826.4, "quote_volume": 23053.91166, "trades": 175, "taker_buy_volume": 147539.2, "taker_buy_quote": 21415.97951}, {"ts": 1769628300000, "open": 0.1451, "high": 0.1452, "low": 0.145, "close": 0.1451, "volume": 39275.0, "quote_volume": 5697.4103, "trades": 96, "taker_buy_volume": 25252.6, "taker_buy_quote": 3663.81404}, {"ts": 1769628360000, "open": 0.1451, "high": 0.1452, "low": 0.145, "close": 0.1452, "volume": 32626.9, "quote_volume": 4734.52944, "trades": 69, "taker_buy_volume": 16636.2, "taker_buy_quote": 2414.28887}, {"ts": 1769628420000, "open": 0.1451, "high": 0.1451, "low": 0.1446, "close": 0.1447, "volume": 40902.9, "quote_volume": 5926.20205, "trades": 193, "taker_buy_volume": 4654.5, "taker_buy_quote": 673.89537}, {"ts": 1769628480000, "open": 0.1448, "high": 0.1452, "low": 0.1448, "close": 0.1451, "volume": 81037.7, "quote_volume": 11751.80066, "trades": 189, "taker_buy_volume": 23425.8, "taker_buy_quote": 3397.27068}, {"ts": 1769628540000, "open": 0.1451, "high": 0.1452, "low": 0.1448, "close": 0.1448, "volume": 114666.8, "quote_volume": 16626.64598, "trades": 262, "taker_buy_volume": 42759.3, "taker_buy_quote": 6198.71079}, {"ts": 1769628600000, "open": 0.1448, "high": 0.145, "low": 0.1444, "close": 0.145, "volume": 94711.0, "quote_volume": 13696.1931, "trades": 416, "taker_buy_volume": 46651.3, "taker_buy_quote": 6745.87066}, {"ts": 1769628660000, "open": 0.1451, "high": 0.1451, "low": 0.1447, "close": 0.1447, "volume": 45787.7, "quote_volume": 6634.46735, "trades": 191, "taker_buy_volume": 24131.3, "taker_buy_quote": 3498.03682}, {"ts": 1769628720000, "open": 0.1447, "high": 0.1448, "low": 0.1445, "close": 0.1448, "volume": 44330.1, "quote_volume": 6407.24147, "trades": 243, "taker_buy_volume": 22021.2, "taker_buy_quote": 3182.81318}, {"ts": 1769628780000, "open": 0.1448, "high": 0.1448, "low": 0.1445, "close": 0.1446, "volume": 15320.1, "quote_volume": 2215.24121, "trades": 80, "taker_buy_volume": 8157.8, "taker_buy_quote": 1179.50604}, {"ts": 1769628840000, "open": 0.1446, "high": 0.1446, "low": 0.1441, "close": 0.1443, "volume": 141807.9, "quote_volume": 20456.43466, "trades": 205, "taker_buy_volume": 19109.5, "taker_buy_quote": 2756.4077}, {"ts": 1769628900000, "open": 0.1444, "high": 0.1446, "low": 0.1444, "close": 0.1446, "volume": 33973.1, "quote_volume": 4907.67926, "trades": 125, "taker_buy_volume": 20750.5, "taker_buy_quote": 2997.56684}, {"ts": 1769628960000, "open": 0.1445, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 47707.2, "quote_volume": 6896.60453, "trades": 134, "taker_buy_volume": 37412.9, "taker_buy_quote": 5408.84841}, {"ts": 1769629020000, "open": 0.1446, "high": 0.1448, "low": 0.1444, "close": 0.1446, "volume": 88830.7, "quote_volume": 12851.46264, "trades": 307, "taker_buy_volume": 55482.7, "taker_buy_quote": 8026.29669}, {"ts": 1769629080000, "open": 0.1446, "high": 0.1447, "low": 0.1445, "close": 0.1446, "volume": 16966.9, "quote_volume": 2454.55865, "trades": 85, "taker_buy_volume": 3387.0, "taker_buy_quote": 489.84932}, {"ts": 1769629140000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1445, "volume": 7799.1, "quote_volume": 1127.63321, "trades": 48, "taker_buy_volume": 5064.9, "taker_buy_quote": 732.38454}, {"ts": 1769629200000, "open": 0.1444, "high": 0.1446, "low": 0.1444, "close": 0.1445, "volume": 36141.3, "quote_volume": 5221.27065, "trades": 117, "taker_buy_volume": 29234.1, "taker_buy_quote": 4223.77767}, {"ts": 1769629260000, "open": 0.1445, "high": 0.1445, "low": 0.1441, "close": 0.1444, "volume": 172932.7, "quote_volume": 24948.43848, "trades": 186, "taker_buy_volume": 37794.1, "taker_buy_quote": 5457.57375}, {"ts": 1769629320000, "open": 0.1444, "high": 0.1444, "low": 0.144, "close": 0.144, "volume": 193368.8, "quote_volume": 27878.75907, "trades": 184, "taker_buy_volume": 14871.3, "taker_buy_quote": 2144.00741}, {"ts": 1769629380000, "open": 0.144, "high": 0.144, "low": 0.1434, "close": 0.1437, "volume": 568940.1, "quote_volume": 81752.8462, "trades": 498, "taker_buy_volume": 214472.8, "taker_buy_quote": 30810.80804}, {"ts": 1769629440000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 69900.3, "quote_volume": 10047.16114, "trades": 65, "taker_buy_volume": 44680.6, "taker_buy_quote": 6424.07878}, {"ts": 1769629500000, "open": 0.1437, "high": 0.144, "low": 0.1437, "close": 0.144, "volume": 49143.4, "quote_volume": 7070.12983, "trades": 122, "taker_buy_volume": 22974.7, "taker_buy_quote": 3305.89097}, {"ts": 1769629560000, "open": 0.1441, "high": 0.1442, "low": 0.144, "close": 0.1442, "volume": 72725.2, "quote_volume": 10482.15881, "trades": 142, "taker_buy_volume": 29774.7, "taker_buy_quote": 4291.68557}, {"ts": 1769629620000, "open": 0.1442, "high": 0.1445, "low": 0.1442, "close": 0.1442, "volume": 106899.2, "quote_volume": 15425.51086, "trades": 166, "taker_buy_volume": 75193.9, "taker_buy_quote": 10852.12945}, {"ts": 1769629680000, "open": 0.1443, "high": 0.1449, "low": 0.1443, "close": 0.1448, "volume": 175754.1, "quote_volume": 25417.04967, "trades": 200, "taker_buy_volume": 125992.7, "taker_buy_quote": 18223.3492}, {"ts": 1769629740000, "open": 0.1448, "high": 0.1449, "low": 0.1444, "close": 0.1445, "volume": 37711.0, "quote_volume": 5455.07667, "trades": 171, "taker_buy_volume": 8995.2, "taker_buy_quote": 1301.28002}, {"ts": 1769629800000, "open": 0.1446, "high": 0.1446, "low": 0.1443, "close": 0.1444, "volume": 29616.4, "quote_volume": 4277.54506, "trades": 167, "taker_buy_volume": 6281.9, "taker_buy_quote": 907.58497}, {"ts": 1769629860000, "open": 0.1444, "high": 0.1448, "low": 0.1443, "close": 0.1448, "volume": 48418.5, "quote_volume": 6999.83088, "trades": 159, "taker_buy_volume": 27544.8, "taker_buy_quote": 3982.96979}, {"ts": 1769629920000, "open": 0.1449, "high": 0.1456, "low": 0.1449, "close": 0.1451, "volume": 257364.2, "quote_volume": 37379.35756, "trades": 320, "taker_buy_volume": 207162.8, "taker_buy_quote": 30084.54616}, {"ts": 1769629980000, "open": 0.1451, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 9450.2, "quote_volume": 1371.63947, "trades": 60, "taker_buy_volume": 7985.5, "taker_buy_quote": 1159.02639}, {"ts": 1769630040000, "open": 0.1451, "high": 0.1454, "low": 0.1451, "close": 0.1453, "volume": 6776.4, "quote_volume": 983.86027, "trades": 50, "taker_buy_volume": 4920.1, "taker_buy_quote": 714.30047}, {"ts": 1769630100000, "open": 0.1452, "high": 0.1453, "low": 0.1451, "close": 0.1453, "volume": 49318.6, "quote_volume": 7160.07764, "trades": 129, "taker_buy_volume": 17707.3, "taker_buy_quote": 2571.57189}, {"ts": 1769630160000, "open": 0.1452, "high": 0.1455, "low": 0.1452, "close": 0.1453, "volume": 22283.6, "quote_volume": 3238.72595, "trades": 98, "taker_buy_volume": 10253.6, "taker_buy_quote": 1490.38574}, {"ts": 1769630220000, "open": 0.1454, "high": 0.1455, "low": 0.1453, "close": 0.1453, "volume": 6421.5, "quote_volume": 933.49126, "trades": 29, "taker_buy_volume": 3686.9, "taker_buy_quote": 536.12707}, {"ts": 1769630280000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 5243.6, "quote_volume": 761.62465, "trades": 32, "taker_buy_volume": 1912.4, "taker_buy_quote": 277.79771}, {"ts": 1769630340000, "open": 0.1452, "high": 0.1453, "low": 0.1448, "close": 0.1448, "volume": 12417.5, "quote_volume": 1801.6018, "trades": 90, "taker_buy_volume": 4401.7, "taker_buy_quote": 639.08788}, {"ts": 1769630400000, "open": 0.1447, "high": 0.1449, "low": 0.1446, "close": 0.1448, "volume": 22323.7, "quote_volume": 3230.57209, "trades": 144, "taker_buy_volume": 10844.5, "taker_buy_quote": 1569.68663}, {"ts": 1769630460000, "open": 0.1448, "high": 0.1449, "low": 0.1447, "close": 0.1448, "volume": 10305.6, "quote_volume": 1492.4823, "trades": 77, "taker_buy_volume": 7432.6, "taker_buy_quote": 1076.56356}, {"ts": 1769630520000, "open": 0.1449, "high": 0.1453, "low": 0.1449, "close": 0.1451, "volume": 32888.0, "quote_volume": 4772.17512, "trades": 107, "taker_buy_volume": 20987.8, "taker_buy_quote": 3046.71922}, {"ts": 1769630580000, "open": 0.1452, "high": 0.1454, "low": 0.145, "close": 0.1454, "volume": 188576.0, "quote_volume": 27393.92814, "trades": 255, "taker_buy_volume": 141302.4, "taker_buy_quote": 20526.91946}, {"ts": 1769630640000, "open": 0.1453, "high": 0.1458, "low": 0.1452, "close": 0.1456, "volume": 191715.5, "quote_volume": 27919.05938, "trades": 156, "taker_buy_volume": 182060.4, "taker_buy_quote": 26513.20922}, {"ts": 1769630700000, "open": 0.1457, "high": 0.1457, "low": 0.1456, "close": 0.1457, "volume": 128404.4, "quote_volume": 18706.76404, "trades": 172, "taker_buy_volume": 64416.6, "taker_buy_quote": 9384.8021}, {"ts": 1769630760000, "open": 0.1457, "high": 0.1458, "low": 0.1455, "close": 0.1455, "volume": 149346.2, "quote_volume": 21763.87996, "trades": 211, "taker_buy_volume": 66265.5, "taker_buy_quote": 9659.27054}, {"ts": 1769630820000, "open": 0.1456, "high": 0.1457, "low": 0.1455, "close": 0.1457, "volume": 21112.1, "quote_volume": 3074.10239, "trades": 50, "taker_buy_volume": 7037.7, "taker_buy_quote": 1024.91511}, {"ts": 1769630880000, "open": 0.1456, "high": 0.1458, "low": 0.1455, "close": 0.1455, "volume": 83458.2, "quote_volume": 12155.4987, "trades": 110, "taker_buy_volume": 32226.0, "taker_buy_quote": 4695.1312}, {"ts": 1769630940000, "open": 0.1455, "high": 0.1458, "low": 0.1454, "close": 0.1456, "volume": 37517.1, "quote_volume": 5464.48892, "trades": 96, "taker_buy_volume": 17144.6, "taker_buy_quote": 2496.4955}, {"ts": 1769631000000, "open": 0.1457, "high": 0.1458, "low": 0.1455, "close": 0.1458, "volume": 24533.7, "quote_volume": 3573.89074, "trades": 78, "taker_buy_volume": 11182.5, "taker_buy_quote": 1629.39106}, {"ts": 1769631060000, "open": 0.1458, "high": 0.1458, "low": 0.1454, "close": 0.1454, "volume": 113617.4, "quote_volume": 16537.62414, "trades": 144, "taker_buy_volume": 30229.0, "taker_buy_quote": 4397.35698}, {"ts": 1769631120000, "open": 0.1454, "high": 0.1455, "low": 0.1453, "close": 0.1453, "volume": 34724.0, "quote_volume": 5049.48398, "trades": 58, "taker_buy_volume": 26105.8, "taker_buy_quote": 3796.46767}, {"ts": 1769631180000, "open": 0.1454, "high": 0.1454, "low": 0.1453, "close": 0.1453, "volume": 4253.4, "quote_volume": 618.38354, "trades": 43, "taker_buy_volume": 3136.4, "taker_buy_quote": 456.03256}, {"ts": 1769631240000, "open": 0.1453, "high": 0.1455, "low": 0.1452, "close": 0.1455, "volume": 34343.8, "quote_volume": 4992.7315, "trades": 81, "taker_buy_volume": 16254.0, "taker_buy_quote": 2363.21548}, {"ts": 1769631300000, "open": 0.1455, "high": 0.1458, "low": 0.1455, "close": 0.1456, "volume": 42995.8, "quote_volume": 6262.03715, "trades": 109, "taker_buy_volume": 32388.3, "taker_buy_quote": 4717.33114}, {"ts": 1769631360000, "open": 0.1457, "high": 0.1458, "low": 0.1456, "close": 0.1457, "volume": 32534.2, "quote_volume": 4740.5243, "trades": 97, "taker_buy_volume": 17524.7, "taker_buy_quote": 2553.99927}, {"ts": 1769631420000, "open": 0.1458, "high": 0.1463, "low": 0.1457, "close": 0.1461, "volume": 1399401.4, "quote_volume": 204330.71337, "trades": 284, "taker_buy_volume": 1361098.4, "taker_buy_quote": 198739.01355}, {"ts": 1769631480000, "open": 0.146, "high": 0.146, "low": 0.1456, "close": 0.1458, "volume": 53707.2, "quote_volume": 7832.76745, "trades": 178, "taker_buy_volume": 26530.2, "taker_buy_quote": 3869.67697}, {"ts": 1769631540000, "open": 0.1459, "high": 0.1461, "low": 0.1458, "close": 0.146, "volume": 25375.8, "quote_volume": 3703.60515, "trades": 112, "taker_buy_volume": 13036.5, "taker_buy_quote": 1903.08402}, {"ts": 1769631600000, "open": 0.146, "high": 0.1464, "low": 0.146, "close": 0.1462, "volume": 21609.2, "quote_volume": 3159.22498, "trades": 103, "taker_buy_volume": 8204.1, "taker_buy_quote": 1199.61695}, {"ts": 1769631660000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 31541.5, "quote_volume": 4609.96453, "trades": 60, "taker_buy_volume": 26565.4, "taker_buy_quote": 3882.95632}, {"ts": 1769631720000, "open": 0.1461, "high": 0.1461, "low": 0.1457, "close": 0.1458, "volume": 60915.2, "quote_volume": 8886.24773, "trades": 177, "taker_buy_volume": 9002.0, "taker_buy_quote": 1312.02445}, {"ts": 1769631780000, "open": 0.1457, "high": 0.1459, "low": 0.1456, "close": 0.1458, "volume": 104599.8, "quote_volume": 15235.46663, "trades": 157, "taker_buy_volume": 47976.1, "taker_buy_quote": 6990.84628}, {"ts": 1769631840000, "open": 0.1459, "high": 0.1462, "low": 0.1459, "close": 0.1461, "volume": 41231.0, "quote_volume": 6025.16827, "trades": 143, "taker_buy_volume": 22996.4, "taker_buy_quote": 3360.12758}, {"ts": 1769631900000, "open": 0.1462, "high": 0.1462, "low": 0.1457, "close": 0.1457, "volume": 22944.0, "quote_volume": 3349.80707, "trades": 160, "taker_buy_volume": 1595.7, "taker_buy_quote": 233.09983}, {"ts": 1769631960000, "open": 0.1457, "high": 0.146, "low": 0.1457, "close": 0.1457, "volume": 8600.1, "quote_volume": 1254.19503, "trades": 61, "taker_buy_volume": 6279.3, "taker_buy_quote": 915.80207}, {"ts": 1769632020000, "open": 0.1458, "high": 0.1462, "low": 0.1458, "close": 0.1461, "volume": 151155.3, "quote_volume": 22074.87933, "trades": 150, "taker_buy_volume": 104154.4, "taker_buy_quote": 15210.33834}, {"ts": 1769632080000, "open": 0.1461, "high": 0.1461, "low": 0.1458, "close": 0.1459, "volume": 33612.4, "quote_volume": 4906.51143, "trades": 48, "taker_buy_volume": 1975.8, "taker_buy_quote": 288.28565}, {"ts": 1769632140000, "open": 0.146, "high": 0.1464, "low": 0.1459, "close": 0.1461, "volume": 222800.8, "quote_volume": 32559.7476, "trades": 369, "taker_buy_volume": 90288.1, "taker_buy_quote": 13196.52979}, {"ts": 1769632200000, "open": 0.1461, "high": 0.1461, "low": 0.1456, "close": 0.1456, "volume": 7246.7, "quote_volume": 1056.89206, "trades": 77, "taker_buy_volume": 2558.7, "taker_buy_quote": 373.09906}, {"ts": 1769632260000, "open": 0.1456, "high": 0.1456, "low": 0.1453, "close": 0.1455, "volume": 142966.2, "quote_volume": 20796.49945, "trades": 197, "taker_buy_volume": 84539.2, "taker_buy_quote": 12299.80879}, {"ts": 1769632320000, "open": 0.1456, "high": 0.1456, "low": 0.1451, "close": 0.1451, "volume": 160880.8, "quote_volume": 23354.55683, "trades": 127, "taker_buy_volume": 10974.1, "taker_buy_quote": 1593.52859}, {"ts": 1769632380000, "open": 0.1451, "high": 0.1452, "low": 0.145, "close": 0.1451, "volume": 122396.0, "quote_volume": 17754.99293, "trades": 126, "taker_buy_volume": 5745.9, "taker_buy_quote": 833.46347}, {"ts": 1769632440000, "open": 0.1451, "high": 0.1452, "low": 0.1447, "close": 0.1449, "volume": 118574.7, "quote_volume": 17183.16929, "trades": 90, "taker_buy_volume": 15803.2, "taker_buy_quote": 2290.00322}, {"ts": 1769632500000, "open": 0.1449, "high": 0.1449, "low": 0.1447, "close": 0.1448, "volume": 85793.0, "quote_volume": 12422.83823, "trades": 99, "taker_buy_volume": 20316.9, "taker_buy_quote": 2942.16971}, {"ts": 1769632560000, "open": 0.1448, "high": 0.1449, "low": 0.1444, "close": 0.1446, "volume": 238453.4, "quote_volume": 34487.96344, "trades": 247, "taker_buy_volume": 37181.1, "taker_buy_quote": 5382.88462}, {"ts": 1769632620000, "open": 0.1447, "high": 0.1448, "low": 0.1445, "close": 0.1448, "volume": 112551.1, "quote_volume": 16285.07997, "trades": 199, "taker_buy_volume": 64049.7, "taker_buy_quote": 9268.48263}, {"ts": 1769632680000, "open": 0.1447, "high": 0.1447, "low": 0.1445, "close": 0.1447, "volume": 87219.1, "quote_volume": 12615.89541, "trades": 117, "taker_buy_volume": 25038.3, "taker_buy_quote": 3621.54121}, {"ts": 1769632740000, "open": 0.1447, "high": 0.1449, "low": 0.1445, "close": 0.1449, "volume": 129705.6, "quote_volume": 18751.96431, "trades": 230, "taker_buy_volume": 37899.2, "taker_buy_quote": 5481.77674}, {"ts": 1769632800000, "open": 0.1449, "high": 0.145, "low": 0.1448, "close": 0.1448, "volume": 13382.4, "quote_volume": 1939.27217, "trades": 55, "taker_buy_volume": 7824.6, "taker_buy_quote": 1134.11897}, {"ts": 1769632860000, "open": 0.1449, "high": 0.1449, "low": 0.1448, "close": 0.1449, "volume": 21121.1, "quote_volume": 3058.61132, "trades": 33, "taker_buy_volume": 4836.5, "taker_buy_quote": 700.60124}, {"ts": 1769632920000, "open": 0.1449, "high": 0.1452, "low": 0.1449, "close": 0.145, "volume": 60840.4, "quote_volume": 8825.83581, "trades": 108, "taker_buy_volume": 30438.3, "taker_buy_quote": 4415.20136}, {"ts": 1769632980000, "open": 0.145, "high": 0.145, "low": 0.1447, "close": 0.1448, "volume": 22228.9, "quote_volume": 3218.51958, "trades": 103, "taker_buy_volume": 5536.5, "taker_buy_quote": 801.33919}, {"ts": 1769633040000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 4716.7, "quote_volume": 682.97089, "trades": 21, "taker_buy_volume": 1355.5, "taker_buy_quote": 196.2764}, {"ts": 1769633100000, "open": 0.1448, "high": 0.1448, "low": 0.1446, "close": 0.1446, "volume": 17201.0, "quote_volume": 2488.48869, "trades": 50, "taker_buy_volume": 7441.6, "taker_buy_quote": 1076.77356}, {"ts": 1769633160000, "open": 0.1446, "high": 0.1449, "low": 0.1445, "close": 0.1447, "volume": 47759.7, "quote_volume": 6910.5231, "trades": 113, "taker_buy_volume": 14499.7, "taker_buy_quote": 2098.85089}, {"ts": 1769633220000, "open": 0.1446, "high": 0.1446, "low": 0.1445, "close": 0.1446, "volume": 14058.6, "quote_volume": 2032.83557, "trades": 60, "taker_buy_volume": 5791.1, "taker_buy_quote": 837.39306}, {"ts": 1769633280000, "open": 0.1446, "high": 0.1447, "low": 0.1445, "close": 0.1445, "volume": 11802.8, "quote_volume": 1706.41253, "trades": 28, "taker_buy_volume": 5315.5, "taker_buy_quote": 768.97053}, {"ts": 1769633340000, "open": 0.1445, "high": 0.1445, "low": 0.1444, "close": 0.1445, "volume": 24277.5, "quote_volume": 3507.18959, "trades": 76, "taker_buy_volume": 17244.1, "taker_buy_quote": 2491.09681}, {"ts": 1769633400000, "open": 0.1444, "high": 0.1444, "low": 0.1443, "close": 0.1444, "volume": 13245.8, "quote_volume": 1912.65188, "trades": 68, "taker_buy_volume": 7928.1, "taker_buy_quote": 1144.81764}, {"ts": 1769633460000, "open": 0.1444, "high": 0.1446, "low": 0.1444, "close": 0.1446, "volume": 29553.3, "quote_volume": 4271.31875, "trades": 81, "taker_buy_volume": 13316.0, "taker_buy_quote": 1924.54115}, {"ts": 1769633520000, "open": 0.1446, "high": 0.145, "low": 0.1446, "close": 0.145, "volume": 65733.8, "quote_volume": 9521.38051, "trades": 95, "taker_buy_volume": 38027.8, "taker_buy_quote": 5509.17295}, {"ts": 1769633580000, "open": 0.145, "high": 0.1451, "low": 0.1449, "close": 0.145, "volume": 70063.1, "quote_volume": 10165.9017, "trades": 50, "taker_buy_volume": 49201.9, "taker_buy_quote": 7138.9991}, {"ts": 1769633640000, "open": 0.1451, "high": 0.1452, "low": 0.1451, "close": 0.1452, "volume": 7054.2, "quote_volume": 1023.58318, "trades": 26, "taker_buy_volume": 3222.9, "taker_buy_quote": 467.66155}, {"ts": 1769633700000, "open": 0.1452, "high": 0.1454, "low": 0.1451, "close": 0.1453, "volume": 303812.2, "quote_volume": 44112.63338, "trades": 185, "taker_buy_volume": 273409.2, "taker_buy_quote": 39699.96915}, {"ts": 1769633760000, "open": 0.1453, "high": 0.1453, "low": 0.1452, "close": 0.1453, "volume": 16031.6, "quote_volume": 2329.35793, "trades": 40, "taker_buy_volume": 2824.2, "taker_buy_quote": 410.35626}, {"ts": 1769633820000, "open": 0.1453, "high": 0.1454, "low": 0.1453, "close": 0.1454, "volume": 53558.7, "quote_volume": 7787.34992, "trades": 58, "taker_buy_volume": 43620.2, "taker_buy_quote": 6342.29202}, {"ts": 1769633880000, "open": 0.1454, "high": 0.1455, "low": 0.1454, "close": 0.1455, "volume": 14617.6, "quote_volume": 2125.40463, "trades": 42, "taker_buy_volume": 12934.6, "taker_buy_quote": 1880.69643}, {"ts": 1769633940000, "open": 0.1455, "high": 0.1455, "low": 0.1453, "close": 0.1453, "volume": 162824.0, "quote_volume": 23675.91194, "trades": 135, "taker_buy_volume": 74116.5, "taker_buy_quote": 10778.4999}, {"ts": 1769634000000, "open": 0.1453, "high": 0.1456, "low": 0.1449, "close": 0.145, "volume": 924371.3, "quote_volume": 134217.92408, "trades": 712, "taker_buy_volume": 226838.7, "taker_buy_quote": 32935.88547}, {"ts": 1769634060000, "open": 0.145, "high": 0.1452, "low": 0.1448, "close": 0.145, "volume": 318808.6, "quote_volume": 46209.95929, "trades": 342, "taker_buy_volume": 184994.4, "taker_buy_quote": 26827.77197}, {"ts": 1769634120000, "open": 0.145, "high": 0.1451, "low": 0.1446, "close": 0.1447, "volume": 124308.5, "quote_volume": 18022.36013, "trades": 147, "taker_buy_volume": 17872.7, "taker_buy_quote": 2591.34626}, {"ts": 1769634180000, "open": 0.1447, "high": 0.1449, "low": 0.1445, "close": 0.1448, "volume": 147602.1, "quote_volume": 21339.84157, "trades": 185, "taker_buy_volume": 29713.3, "taker_buy_quote": 4299.21023}, {"ts": 1769634240000, "open": 0.1447, "high": 0.1454, "low": 0.1447, "close": 0.1452, "volume": 168553.2, "quote_volume": 24463.79799, "trades": 299, "taker_buy_volume": 100418.0, "taker_buy_quote": 14578.10691}, {"ts": 1769634300000, "open": 0.1452, "high": 0.1453, "low": 0.145, "close": 0.1451, "volume": 42790.1, "quote_volume": 6210.33871, "trades": 110, "taker_buy_volume": 26510.1, "taker_buy_quote": 3848.31294}, {"ts": 1769634360000, "open": 0.145, "high": 0.1456, "low": 0.145, "close": 0.1455, "volume": 156000.8, "quote_volume": 22686.11611, "trades": 166, "taker_buy_volume": 121889.8, "taker_buy_quote": 17726.20941}, {"ts": 1769634420000, "open": 0.1454, "high": 0.146, "low": 0.1454, "close": 0.1458, "volume": 144122.6, "quote_volume": 21001.28992, "trades": 151, "taker_buy_volume": 123398.4, "taker_buy_quote": 17982.79294}, {"ts": 1769634480000, "open": 0.1458, "high": 0.146, "low": 0.1458, "close": 0.1459, "volume": 22963.2, "quote_volume": 3350.33563, "trades": 50, "taker_buy_volume": 17961.3, "taker_buy_quote": 2620.57877}, {"ts": 1769634540000, "open": 0.146, "high": 0.1468, "low": 0.146, "close": 0.1467, "volume": 427786.7, "quote_volume": 62617.74266, "trades": 304, "taker_buy_volume": 402151.7, "taker_buy_quote": 58862.86066}, {"ts": 1769634600000, "open": 0.1466, "high": 0.1466, "low": 0.1458, "close": 0.1459, "volume": 266113.9, "quote_volume": 38890.10848, "trades": 406, "taker_buy_volume": 114176.3, "taker_buy_quote": 16695.31625}, {"ts": 1769634660000, "open": 0.1459, "high": 0.1459, "low": 0.1455, "close": 0.1455, "volume": 510611.9, "quote_volume": 74352.06564, "trades": 489, "taker_buy_volume": 135746.3, "taker_buy_quote": 19773.72}, {"ts": 1769634720000, "open": 0.1455, "high": 0.1457, "low": 0.1454, "close": 0.1455, "volume": 158847.1, "quote_volume": 23107.13292, "trades": 201, "taker_buy_volume": 35961.3, "taker_buy_quote": 5234.16313}, {"ts": 1769634780000, "open": 0.1456, "high": 0.1458, "low": 0.1454, "close": 0.1456, "volume": 38801.8, "quote_volume": 5648.78668, "trades": 92, "taker_buy_volume": 17188.6, "taker_buy_quote": 2503.56658}, {"ts": 1769634840000, "open": 0.1456, "high": 0.1456, "low": 0.1454, "close": 0.1455, "volume": 179145.2, "quote_volume": 26066.25727, "trades": 174, "taker_buy_volume": 125438.0, "taker_buy_quote": 18251.91022}, {"ts": 1769634900000, "open": 0.1456, "high": 0.1456, "low": 0.1452, "close": 0.1455, "volume": 97348.0, "quote_volume": 14152.04004, "trades": 169, "taker_buy_volume": 19102.9, "taker_buy_quote": 2778.5792}, {"ts": 1769634960000, "open": 0.1455, "high": 0.1461, "low": 0.1455, "close": 0.146, "volume": 439799.1, "quote_volume": 64180.13415, "trades": 489, "taker_buy_volume": 374765.3, "taker_buy_quote": 54685.97476}, {"ts": 1769635020000, "open": 0.1459, "high": 0.1461, "low": 0.1459, "close": 0.1461, "volume": 15205.0, "quote_volume": 2220.03369, "trades": 71, "taker_buy_volume": 13138.8, "taker_buy_quote": 1918.42618}, {"ts": 1769635080000, "open": 0.1461, "high": 0.1466, "low": 0.1461, "close": 0.1464, "volume": 142323.1, "quote_volume": 20834.82601, "trades": 202, "taker_buy_volume": 114645.8, "taker_buy_quote": 16784.07957}, {"ts": 1769635140000, "open": 0.1465, "high": 0.1465, "low": 0.1464, "close": 0.1465, "volume": 43606.2, "quote_volume": 6386.65112, "trades": 71, "taker_buy_volume": 10454.5, "taker_buy_quote": 1531.40697}, {"ts": 1769635200000, "open": 0.1465, "high": 0.1466, "low": 0.1464, "close": 0.1465, "volume": 45761.7, "quote_volume": 6701.55601, "trades": 75, "taker_buy_volume": 12936.4, "taker_buy_quote": 1894.99764}, {"ts": 1769635260000, "open": 0.1465, "high": 0.1466, "low": 0.1464, "close": 0.1465, "volume": 66981.1, "quote_volume": 9813.88718, "trades": 114, "taker_buy_volume": 26507.4, "taker_buy_quote": 3884.69863}, {"ts": 1769635320000, "open": 0.1465, "high": 0.1468, "low": 0.1465, "close": 0.1468, "volume": 61978.3, "quote_volume": 9084.6191, "trades": 114, "taker_buy_volume": 54314.8, "taker_buy_quote": 7961.91635}, {"ts": 1769635380000, "open": 0.1468, "high": 0.1468, "low": 0.1463, "close": 0.1464, "volume": 66443.7, "quote_volume": 9731.28821, "trades": 111, "taker_buy_volume": 17428.6, "taker_buy_quote": 2553.36781}, {"ts": 1769635440000, "open": 0.1463, "high": 0.1463, "low": 0.146, "close": 0.1462, "volume": 133674.4, "quote_volume": 19538.02279, "trades": 175, "taker_buy_volume": 76218.2, "taker_buy_quote": 11140.24775}, {"ts": 1769635500000, "open": 0.1462, "high": 0.1462, "low": 0.146, "close": 0.146, "volume": 29804.0, "quote_volume": 4353.7638, "trades": 55, "taker_buy_volume": 12780.9, "taker_buy_quote": 1867.28949}, {"ts": 1769635560000, "open": 0.1461, "high": 0.1461, "low": 0.1458, "close": 0.1458, "volume": 30993.0, "quote_volume": 4524.17693, "trades": 78, "taker_buy_volume": 17934.3, "taker_buy_quote": 2618.56373}, {"ts": 1769635620000, "open": 0.1458, "high": 0.1458, "low": 0.1457, "close": 0.1458, "volume": 23285.4, "quote_volume": 3394.0468, "trades": 49, "taker_buy_volume": 8474.8, "taker_buy_quote": 1235.62584}, {"ts": 1769635680000, "open": 0.1457, "high": 0.1457, "low": 0.145, "close": 0.1454, "volume": 449451.6, "quote_volume": 65253.37713, "trades": 341, "taker_buy_volume": 164037.1, "taker_buy_quote": 23814.85567}, {"ts": 1769635740000, "open": 0.1455, "high": 0.1455, "low": 0.1452, "close": 0.1452, "volume": 46892.3, "quote_volume": 6813.91914, "trades": 44, "taker_buy_volume": 2339.2, "taker_buy_quote": 340.12852}, {"ts": 1769635800000, "open": 0.1453, "high": 0.1453, "low": 0.1451, "close": 0.1453, "volume": 84610.5, "quote_volume": 12283.87399, "trades": 113, "taker_buy_volume": 26430.0, "taker_buy_quote": 3837.78341}, {"ts": 1769635860000, "open": 0.1452, "high": 0.1453, "low": 0.1449, "close": 0.1449, "volume": 96298.3, "quote_volume": 13961.0347, "trades": 85, "taker_buy_volume": 2105.6, "taker_buy_quote": 305.21171}, {"ts": 1769635920000, "open": 0.1448, "high": 0.1448, "low": 0.1444, "close": 0.1445, "volume": 355955.0, "quote_volume": 51470.38242, "trades": 325, "taker_buy_volume": 113911.0, "taker_buy_quote": 16472.20908}, {"ts": 1769635980000, "open": 0.1444, "high": 0.1444, "low": 0.1441, "close": 0.1442, "volume": 305974.6, "quote_volume": 44143.37711, "trades": 235, "taker_buy_volume": 107626.7, "taker_buy_quote": 15529.81434}, {"ts": 1769636040000, "open": 0.1442, "high": 0.1444, "low": 0.1442, "close": 0.1442, "volume": 92574.4, "quote_volume": 13354.53467, "trades": 160, "taker_buy_volume": 57634.7, "taker_buy_quote": 8315.99231}, {"ts": 1769636100000, "open": 0.1442, "high": 0.1443, "low": 0.1441, "close": 0.1441, "volume": 51158.9, "quote_volume": 7377.51529, "trades": 65, "taker_buy_volume": 12768.0, "taker_buy_quote": 1842.4224}, {"ts": 1769636160000, "open": 0.1441, "high": 0.1443, "low": 0.1441, "close": 0.1442, "volume": 128188.5, "quote_volume": 18482.2907, "trades": 214, "taker_buy_volume": 35097.8, "taker_buy_quote": 5061.83719}, {"ts": 1769636220000, "open": 0.1442, "high": 0.1445, "low": 0.1441, "close": 0.1444, "volume": 75323.6, "quote_volume": 10863.49529, "trades": 103, "taker_buy_volume": 36283.0, "taker_buy_quote": 5235.17167}, {"ts": 1769636280000, "open": 0.1445, "high": 0.1447, "low": 0.1445, "close": 0.1447, "volume": 29210.6, "quote_volume": 4225.19591, "trades": 69, "taker_buy_volume": 18457.1, "taker_buy_quote": 2670.26135}, {"ts": 1769636340000, "open": 0.1447, "high": 0.1448, "low": 0.1447, "close": 0.1448, "volume": 11656.4, "quote_volume": 1686.95205, "trades": 49, "taker_buy_volume": 8660.8, "taker_buy_quote": 1253.48873}, {"ts": 1769636400000, "open": 0.1448, "high": 0.145, "low": 0.1448, "close": 0.1448, "volume": 33869.3, "quote_volume": 4905.39539, "trades": 82, "taker_buy_volume": 20626.9, "taker_buy_quote": 2986.96218}, {"ts": 1769636460000, "open": 0.1449, "high": 0.1452, "low": 0.1449, "close": 0.1452, "volume": 228143.3, "quote_volume": 33106.55537, "trades": 124, "taker_buy_volume": 168542.1, "taker_buy_quote": 24458.72481}, {"ts": 1769636520000, "open": 0.1452, "high": 0.1454, "low": 0.1452, "close": 0.1453, "volume": 102107.5, "quote_volume": 14841.39748, "trades": 84, "taker_buy_volume": 82284.8, "taker_buy_quote": 11959.57301}, {"ts": 1769636580000, "open": 0.1453, "high": 0.1453, "low": 0.145, "close": 0.145, "volume": 19026.3, "quote_volume": 2763.84107, "trades": 64, "taker_buy_volume": 1300.9, "taker_buy_quote": 188.97735}, {"ts": 1769636640000, "open": 0.1449, "high": 0.1449, "low": 0.1449, "close": 0.1449, "volume": 2888.6, "quote_volume": 418.55814, "trades": 17, "taker_buy_volume": 1970.4, "taker_buy_quote": 285.51096}, {"ts": 1769636700000, "open": 0.1449, "high": 0.1449, "low": 0.1447, "close": 0.1447, "volume": 3606.6, "quote_volume": 522.42987, "trades": 39, "taker_buy_volume": 1051.4, "taker_buy_quote": 152.34786}, {"ts": 1769636760000, "open": 0.1446, "high": 0.1449, "low": 0.1446, "close": 0.1448, "volume": 68608.3, "quote_volume": 9933.3917, "trades": 161, "taker_buy_volume": 20828.3, "taker_buy_quote": 3015.03836}, {"ts": 1769636820000, "open": 0.1449, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 12709.7, "quote_volume": 1841.74442, "trades": 31, "taker_buy_volume": 10063.5, "taker_buy_quote": 1458.31004}, {"ts": 1769636880000, "open": 0.1449, "high": 0.1452, "low": 0.1449, "close": 0.1452, "volume": 52006.4, "quote_volume": 7544.02452, "trades": 57, "taker_buy_volume": 44372.9, "taker_buy_quote": 6437.46707}, {"ts": 1769636940000, "open": 0.1452, "high": 0.1455, "low": 0.1452, "close": 0.1454, "volume": 17485.5, "quote_volume": 2543.53469, "trades": 37, "taker_buy_volume": 17140.5, "taker_buy_quote": 2493.37169}, {"ts": 1769637000000, "open": 0.1454, "high": 0.1457, "low": 0.1454, "close": 0.1457, "volume": 80653.2, "quote_volume": 11739.60953, "trades": 73, "taker_buy_volume": 76217.2, "taker_buy_quote": 11093.89203}, {"ts": 1769637060000, "open": 0.1457, "high": 0.1458, "low": 0.1453, "close": 0.1455, "volume": 111561.3, "quote_volume": 16231.23926, "trades": 145, "taker_buy_volume": 93922.9, "taker_buy_quote": 13664.36459}, {"ts": 1769637120000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1456, "volume": 20548.1, "quote_volume": 2991.36986, "trades": 45, "taker_buy_volume": 13731.2, "taker_buy_quote": 1999.13622}, {"ts": 1769637180000, "open": 0.1455, "high": 0.1457, "low": 0.1454, "close": 0.1456, "volume": 38853.8, "quote_volume": 5653.31011, "trades": 64, "taker_buy_volume": 27466.0, "taker_buy_quote": 3996.82494}, {"ts": 1769637240000, "open": 0.1457, "high": 0.1462, "low": 0.1456, "close": 0.1461, "volume": 224415.0, "quote_volume": 32769.62122, "trades": 188, "taker_buy_volume": 174302.5, "taker_buy_quote": 25450.39553}, {"ts": 1769637300000, "open": 0.146, "high": 0.146, "low": 0.1459, "close": 0.1459, "volume": 24870.6, "quote_volume": 3628.84968, "trades": 77, "taker_buy_volume": 19626.5, "taker_buy_quote": 2863.54333}, {"ts": 1769637360000, "open": 0.1459, "high": 0.1461, "low": 0.1457, "close": 0.1461, "volume": 88104.3, "quote_volume": 12859.84806, "trades": 126, "taker_buy_volume": 68973.7, "taker_buy_quote": 10068.04866}, {"ts": 1769637420000, "open": 0.146, "high": 0.1462, "low": 0.146, "close": 0.146, "volume": 50740.3, "quote_volume": 7411.98831, "trades": 66, "taker_buy_volume": 20516.8, "taker_buy_quote": 2996.63434}, {"ts": 1769637480000, "open": 0.1461, "high": 0.1461, "low": 0.1457, "close": 0.1459, "volume": 55178.0, "quote_volume": 8052.46283, "trades": 120, "taker_buy_volume": 30019.7, "taker_buy_quote": 4380.2533}, {"ts": 1769637540000, "open": 0.146, "high": 0.1463, "low": 0.1459, "close": 0.1462, "volume": 132440.9, "quote_volume": 19360.32316, "trades": 198, "taker_buy_volume": 85798.6, "taker_buy_quote": 12542.92267}, {"ts": 1769637600000, "open": 0.1463, "high": 0.1464, "low": 0.1463, "close": 0.1464, "volume": 30756.0, "quote_volume": 4500.61976, "trades": 74, "taker_buy_volume": 24494.3, "taker_buy_quote": 3584.53305}, {"ts": 1769637660000, "open": 0.1464, "high": 0.1465, "low": 0.1462, "close": 0.1463, "volume": 115373.5, "quote_volume": 16876.50853, "trades": 253, "taker_buy_volume": 76428.4, "taker_buy_quote": 11180.4463}, {"ts": 1769637720000, "open": 0.1464, "high": 0.1469, "low": 0.1464, "close": 0.1466, "volume": 376022.2, "quote_volume": 55128.15686, "trades": 253, "taker_buy_volume": 333189.4, "taker_buy_quote": 48844.14591}, {"ts": 1769637780000, "open": 0.1467, "high": 0.1468, "low": 0.1457, "close": 0.146, "volume": 932148.5, "quote_volume": 136234.71923, "trades": 616, "taker_buy_volume": 300221.5, "taker_buy_quote": 43847.31993}, {"ts": 1769637840000, "open": 0.146, "high": 0.1461, "low": 0.1459, "close": 0.1459, "volume": 140429.9, "quote_volume": 20507.70802, "trades": 112, "taker_buy_volume": 50747.5, "taker_buy_quote": 7411.9551}, {"ts": 1769637900000, "open": 0.1458, "high": 0.1458, "low": 0.1456, "close": 0.1456, "volume": 50044.8, "quote_volume": 7287.87345, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637960000, "open": 0.1456, "high": 0.1459, "low": 0.1455, "close": 0.1459, "volume": 101880.4, "quote_volume": 14840.43804, "trades": 105, "taker_buy_volume": 65290.2, "taker_buy_quote": 9513.01081}, {"ts": 1769638020000, "open": 0.1459, "high": 0.1459, "low": 0.1458, "close": 0.1458, "volume": 4060.2, "quote_volume": 592.12426, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638080000, "open": 0.1457, "high": 0.1457, "low": 0.1455, "close": 0.1456, "volume": 110388.2, "quote_volume": 16079.93438, "trades": 90, "taker_buy_volume": 19556.5, "taker_buy_quote": 2849.34833}, {"ts": 1769638140000, "open": 0.1456, "high": 0.1457, "low": 0.1455, "close": 0.1455, "volume": 48349.3, "quote_volume": 7036.18412, "trades": 39, "taker_buy_volume": 6572.7, "taker_buy_quote": 957.24386}, {"ts": 1769638200000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1455, "volume": 31039.2, "quote_volume": 4516.19065, "trades": 25, "taker_buy_volume": 25758.9, "taker_buy_quote": 3747.91995}, {"ts": 1769638260000, "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 34324.1, "quote_volume": 4994.15655, "trades": 76, "taker_buy_volume": 12497.9, "taker_buy_quote": 1818.44445}, {"ts": 1769638320000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1454, "volume": 42378.0, "quote_volume": 6162.15278, "trades": 33, "taker_buy_volume": 486.3, "taker_buy_quote": 70.70802}, {"ts": 1769638380000, "open": 0.1454, "high": 0.1456, "low": 0.145, "close": 0.1455, "volume": 142346.7, "quote_volume": 20677.912, "trades": 234, "taker_buy_volume": 47146.3, "taker_buy_quote": 6849.33037}, {"ts": 1769638440000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1455, "volume": 21650.0, "quote_volume": 3150.04164, "trades": 41, "taker_buy_volume": 17178.0, "taker_buy_quote": 2499.399}, {"ts": 1769638500000, "open": 0.1455, "high": 0.1456, "low": 0.1452, "close": 0.1452, "volume": 116544.3, "quote_volume": 16952.57454, "trades": 76, "taker_buy_volume": 34349.5, "taker_buy_quote": 4999.99816}, {"ts": 1769638560000, "open": 0.1452, "high": 0.1454, "low": 0.1452, "close": 0.1453, "volume": 104199.1, "quote_volume": 15142.26095, "trades": 64, "taker_buy_volume": 68600.6, "taker_buy_quote": 9973.22234}, {"ts": 1769638620000, "open": 0.1454, "high": 0.1454, "low": 0.1454, "close": 0.1454, "volume": 2114.0, "quote_volume": 307.3756, "trades": 10, "taker_buy_volume": 2114.0, "taker_buy_quote": 307.3756}, {"ts": 1769638680000, "open": 0.1454, "high": 0.1454, "low": 0.1452, "close": 0.1453, "volume": 20441.4, "quote_volume": 2968.69297, "trades": 76, "taker_buy_volume": 11740.5, "taker_buy_quote": 1704.97989}, {"ts": 1769638740000, "open": 0.1452, "high": 0.1452, "low": 0.1451, "close": 0.1451, "volume": 43426.0, "quote_volume": 6303.6109, "trades": 70, "taker_buy_volume": 3233.3, "taker_buy_quote": 469.47516}, {"ts": 1769638800000, "open": 0.1451, "high": 0.1452, "low": 0.145, "close": 0.145, "volume": 102127.5, "quote_volume": 14814.74818, "trades": 95, "taker_buy_volume": 16776.5, "taker_buy_quote": 2435.00235}, {"ts": 1769638860000, "open": 0.145, "high": 0.1454, "low": 0.145, "close": 0.1454, "volume": 45958.7, "quote_volume": 6671.19408, "trades": 101, "taker_buy_volume": 19452.3, "taker_buy_quote": 2822.00418}, {"ts": 1769638920000, "open": 0.1454, "high": 0.1454, "low": 0.1452, "close": 0.1453, "volume": 14317.6, "quote_volume": 2080.77434, "trades": 49, "taker_buy_volume": 5096.8, "taker_buy_quote": 741.02002}, {"ts": 1769638980000, "open": 0.1454, "high": 0.1455, "low": 0.1453, "close": 0.1453, "volume": 6580.9, "quote_volume": 956.78021, "trades": 27, "taker_buy_volume": 356.8, "taker_buy_quote": 51.88677}, {"ts": 1769639040000, "open": 0.1453, "high": 0.1456, "low": 0.1453, "close": 0.1455, "volume": 46207.9, "quote_volume": 6723.7185, "trades": 188, "taker_buy_volume": 20776.2, "taker_buy_quote": 3022.71588}, {"ts": 1769639100000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1455, "volume": 37459.3, "quote_volume": 5452.01996, "trades": 117, "taker_buy_volume": 23457.9, "taker_buy_quote": 3413.76707}, {"ts": 1769639160000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1456, "volume": 20215.2, "quote_volume": 2942.28704, "trades": 45, "taker_buy_volume": 15009.2, "taker_buy_quote": 2184.34482}, {"ts": 1769639220000, "open": 0.1456, "high": 0.1456, "low": 0.1456, "close": 0.1456, "volume": 6319.7, "quote_volume": 920.14832, "trades": 34, "taker_buy_volume": 3620.1, "taker_buy_quote": 527.08656}, {"ts": 1769639280000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1455, "volume": 2150.8, "quote_volume": 313.12677, "trades": 9, "taker_buy_volume": 1853.7, "taker_buy_quote": 269.89872}, {"ts": 1769639340000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1456, "volume": 3679.6, "quote_volume": 535.40021, "trades": 15, "taker_buy_volume": 184.1, "taker_buy_quote": 26.80496}, {"ts": 1769639400000, "open": 0.1456, "high": 0.1457, "low": 0.1456, "close": 0.1456, "volume": 17122.2, "quote_volume": 2493.28862, "trades": 53, "taker_buy_volume": 9411.5, "taker_buy_quote": 1370.48487}, {"ts": 1769639460000, "open": 0.1456, "high": 0.1459, "low": 0.1456, "close": 0.1459, "volume": 64963.7, "quote_volume": 9473.17616, "trades": 91, "taker_buy_volume": 61349.0, "taker_buy_quote": 8945.79143}, {"ts": 1769639520000, "open": 0.146, "high": 0.1463, "low": 0.146, "close": 0.1461, "volume": 204511.4, "quote_volume": 29884.33486, "trades": 138, "taker_buy_volume": 188038.4, "taker_buy_quote": 27477.80157}, {"ts": 1769639580000, "open": 0.146, "high": 0.1461, "low": 0.146, "close": 0.1461, "volume": 41165.6, "quote_volume": 6010.22299, "trades": 63, "taker_buy_volume": 27604.9, "taker_buy_quote": 4030.36079}, {"ts": 1769639640000, "open": 0.1461, "high": 0.1462, "low": 0.1461, "close": 0.1462, "volume": 30643.6, "quote_volume": 4477.46494, "trades": 54, "taker_buy_volume": 13818.6, "taker_buy_quote": 2018.94195}, {"ts": 1769639700000, "open": 0.1461, "high": 0.1461, "low": 0.1459, "close": 0.1459, "volume": 104316.4, "quote_volume": 15228.6466, "trades": 124, "taker_buy_volume": 18146.7, "taker_buy_quote": 2649.4182}, {"ts": 1769639760000, "open": 0.1459, "high": 0.1465, "low": 0.1459, "close": 0.1464, "volume": 67902.7, "quote_volume": 9937.50054, "trades": 191, "taker_buy_volume": 54124.2, "taker_buy_quote": 7920.78979}, {"ts": 1769639820000, "open": 0.1464, "high": 0.1464, "low": 0.1464, "close": 0.1464, "volume": 12927.3, "quote_volume": 1892.55672, "trades": 27, "taker_buy_volume": 10370.1, "taker_buy_quote": 1518.18264}, {"ts": 1769639880000, "open": 0.1464, "high": 0.1468, "low": 0.1464, "close": 0.1468, "volume": 196407.6, "quote_volume": 28800.05147, "trades": 127, "taker_buy_volume": 188435.2, "taker_buy_quote": 27631.61879}, {"ts": 1769639940000, "open": 0.1468, "high": 0.147, "low": 0.1467, "close": 0.1467, "volume": 146474.2, "quote_volume": 21521.45699, "trades": 130, "taker_buy_volume": 134405.6, "taker_buy_quote": 19749.37651}, {"ts": 1769640000000, "open": 0.1467, "high": 0.1468, "low": 0.1465, "close": 0.1467, "volume": 65253.3, "quote_volume": 9568.82752, "trades": 249, "taker_buy_volume": 28590.7, "taker_buy_quote": 4193.44878}, {"ts": 1769640060000, "open": 0.1467, "high": 0.1468, "low": 0.1467, "close": 0.1467, "volume": 16963.8, "quote_volume": 2488.8381, "trades": 50, "taker_buy_volume": 5008.2, "taker_buy_quote": 734.95158}, {"ts": 1769640120000, "open": 0.1466, "high": 0.1467, "low": 0.1464, "close": 0.1467, "volume": 50804.3, "quote_volume": 7442.27731, "trades": 96, "taker_buy_volume": 13254.2, "taker_buy_quote": 1941.65444}, {"ts": 1769640180000, "open": 0.1466, "high": 0.1466, "low": 0.1465, "close": 0.1465, "volume": 9900.2, "quote_volume": 1450.78413, "trades": 54, "taker_buy_volume": 5465.0, "taker_buy_quote": 800.96304}, {"ts": 1769640240000, "open": 0.1465, "high": 0.1465, "low": 0.1463, "close": 0.1464, "volume": 18160.0, "quote_volume": 2658.82175, "trades": 64, "taker_buy_volume": 5317.6, "taker_buy_quote": 778.61437}, {"ts": 1769640300000, "open": 0.1464, "high": 0.1467, "low": 0.1464, "close": 0.1467, "volume": 18211.7, "quote_volume": 2668.19882, "trades": 200, "taker_buy_volume": 13028.4, "taker_buy_quote": 1909.32604}, {"ts": 1769640360000, "open": 0.1468, "high": 0.147, "low": 0.1468, "close": 0.147, "volume": 38519.4, "quote_volume": 5658.31832, "trades": 29, "taker_buy_volume": 36819.3, "taker_buy_quote": 5408.74364}, {"ts": 1769640420000, "open": 0.147, "high": 0.1475, "low": 0.1469, "close": 0.1472, "volume": 164990.9, "quote_volume": 24273.17512, "trades": 217, "taker_buy_volume": 138959.6, "taker_buy_quote": 20441.45158}, {"ts": 1769640480000, "open": 0.1472, "high": 0.1473, "low": 0.1471, "close": 0.1472, "volume": 15500.1, "quote_volume": 2281.39472, "trades": 68, "taker_buy_volume": 9991.6, "taker_buy_quote": 1470.59778}, {"ts": 1769640540000, "open": 0.1473, "high": 0.1473, "low": 0.1472, "close": 0.1472, "volume": 5836.7, "quote_volume": 859.29184, "trades": 18, "taker_buy_volume": 1296.0, "taker_buy_quote": 190.9008}, {"ts": 1769640600000, "open": 0.1472, "high": 0.1472, "low": 0.1469, "close": 0.147, "volume": 125938.9, "quote_volume": 18532.3879, "trades": 215, "taker_buy_volume": 16975.3, "taker_buy_quote": 2495.70259}, {"ts": 1769640660000, "open": 0.1469, "high": 0.1469, "low": 0.1468, "close": 0.1468, "volume": 8699.8, "quote_volume": 1277.38703, "trades": 54, "taker_buy_volume": 5343.8, "taker_buy_quote": 784.46984}, {"ts": 1769640720000, "open": 0.1467, "high": 0.1467, "low": 0.1467, "close": 0.1467, "volume": 14161.8, "quote_volume": 2077.53606, "trades": 15, "taker_buy_volume": 6850.1, "taker_buy_quote": 1004.90967}, {"ts": 1769640780000, "open": 0.1466, "high": 0.1467, "low": 0.1466, "close": 0.1466, "volume": 56480.2, "quote_volume": 8280.31748, "trades": 57, "taker_buy_volume": 7416.6, "taker_buy_quote": 1087.51474}, {"ts": 1769640840000, "open": 0.1466, "high": 0.1466, "low": 0.1466, "close": 0.1466, "volume": 10630.5, "quote_volume": 1558.4313, "trades": 24, "taker_buy_volume": 9495.3, "taker_buy_quote": 1392.01098}, {"ts": 1769640900000, "open": 0.1467, "high": 0.1467, "low": 0.1465, "close": 0.1465, "volume": 43349.6, "quote_volume": 6355.60948, "trades": 61, "taker_buy_volume": 7981.6, "taker_buy_quote": 1170.65477}, {"ts": 1769640960000, "open": 0.1465, "high": 0.1465, "low": 0.1465, "close": 0.1465, "volume": 2095.4, "quote_volume": 306.9761, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641020000, "open": 0.1466, "high": 0.1468, "low": 0.1466, "close": 0.1468, "volume": 16741.4, "quote_volume": 2455.15354, "trades": 46, "taker_buy_volume": 16560.0, "taker_buy_quote": 2428.55274}, {"ts": 1769641080000, "open": 0.1468, "high": 0.1471, "low": 0.1468, "close": 0.1471, "volume": 17184.2, "quote_volume": 2524.60997, "trades": 61, "taker_buy_volume": 15731.5, "taker_buy_quote": 2311.11807}, {"ts": 1769641140000, "open": 0.1471, "high": 0.1472, "low": 0.1471, "close": 0.1472, "volume": 9556.7, "quote_volume": 1406.41753, "trades": 15, "taker_buy_volume": 6269.6, "taker_buy_quote": 922.88512}, {"ts": 1769641200000, "open": 0.1471, "high": 0.1471, "low": 0.1469, "close": 0.1469, "volume": 18875.7, "quote_volume": 2774.76174, "trades": 39, "taker_buy_volume": 87.3, "taker_buy_quote": 12.82437}, {"ts": 1769641260000, "open": 0.1468, "high": 0.1468, "low": 0.1464, "close": 0.1464, "volume": 8526.2, "quote_volume": 1248.88325, "trades": 46, "taker_buy_volume": 4362.1, "taker_buy_quote": 638.61144}, {"ts": 1769641320000, "open": 0.1463, "high": 0.1464, "low": 0.146, "close": 0.1463, "volume": 208996.2, "quote_volume": 30541.28036, "trades": 179, "taker_buy_volume": 87007.9, "taker_buy_quote": 12714.85787}, {"ts": 1769641380000, "open": 0.1463, "high": 0.1463, "low": 0.1461, "close": 0.1461, "volume": 87567.7, "quote_volume": 12798.05993, "trades": 118, "taker_buy_volume": 9921.1, "taker_buy_quote": 1449.65002}, {"ts": 1769641440000, "open": 0.146, "high": 0.1461, "low": 0.1456, "close": 0.1459, "volume": 403293.9, "quote_volume": 58823.47717, "trades": 437, "taker_buy_volume": 118773.3, "taker_buy_quote": 17323.09114}, {"ts": 1769641500000, "open": 0.1459, "high": 0.1462, "low": 0.1459, "close": 0.1462, "volume": 35872.1, "quote_volume": 5238.71249, "trades": 110, "taker_buy_volume": 25893.6, "taker_buy_quote": 3782.60382}, {"ts": 1769641560000, "open": 0.1461, "high": 0.1462, "low": 0.146, "close": 0.1462, "volume": 88041.3, "quote_volume": 12865.49141, "trades": 117, "taker_buy_volume": 32441.9, "taker_buy_quote": 4739.72787}, {"ts": 1769641620000, "open": 0.1462, "high": 0.1462, "low": 0.146, "close": 0.1462, "volume": 30321.5, "quote_volume": 4429.75801, "trades": 82, "taker_buy_volume": 12733.8, "taker_buy_quote": 1860.36092}, {"ts": 1769641680000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1461, "volume": 28513.5, "quote_volume": 4166.36302, "trades": 27, "taker_buy_volume": 3528.1, "taker_buy_quote": 515.729}, {"ts": 1769641740000, "open": 0.1461, "high": 0.1461, "low": 0.1456, "close": 0.1457, "volume": 179666.3, "quote_volume": 26175.7272, "trades": 156, "taker_buy_volume": 20984.6, "taker_buy_quote": 3060.4922}, {"ts": 1769641800000, "open": 0.1457, "high": 0.1458, "low": 0.1453, "close": 0.1456, "volume": 82204.9, "quote_volume": 11961.63521, "trades": 149, "taker_buy_volume": 29770.0, "taker_buy_quote": 4331.35899}, {"ts": 1769641860000, "open": 0.1456, "high": 0.1457, "low": 0.1456, "close": 0.1456, "volume": 40372.0, "quote_volume": 5880.84562, "trades": 81, "taker_buy_volume": 17268.5, "taker_buy_quote": 2515.24199}, {"ts": 1769641920000, "open": 0.1456, "high": 0.1456, "low": 0.1455, "close": 0.1455, "volume": 9432.6, "quote_volume": 1372.86648, "trades": 55, "taker_buy_volume": 5409.9, "taker_buy_quote": 787.29615}, {"ts": 1769641980000, "open": 0.1456, "high": 0.1461, "low": 0.1456, "close": 0.146, "volume": 38690.0, "quote_volume": 5640.77941, "trades": 119, "taker_buy_volume": 27444.9, "taker_buy_quote": 4000.04755}, {"ts": 1769642040000, "open": 0.146, "high": 0.1462, "low": 0.1459, "close": 0.1459, "volume": 24825.1, "quote_volume": 3626.25411, "trades": 86, "taker_buy_volume": 16448.9, "taker_buy_quote": 2402.86584}, {"ts": 1769642100000, "open": 0.1458, "high": 0.146, "low": 0.1458, "close": 0.146, "volume": 31219.8, "quote_volume": 4553.96968, "trades": 71, "taker_buy_volume": 18353.6, "taker_buy_quote": 2677.64123}, {"ts": 1769642160000, "open": 0.1461, "high": 0.1463, "low": 0.1461, "close": 0.1463, "volume": 125256.9, "quote_volume": 18313.1865, "trades": 141, "taker_buy_volume": 90629.8, "taker_buy_quote": 13250.10528}, {"ts": 1769642220000, "open": 0.1463, "high": 0.1465, "low": 0.1462, "close": 0.1465, "volume": 82092.5, "quote_volume": 12014.62693, "trades": 101, "taker_buy_volume": 62785.0, "taker_buy_quote": 9189.23232}, {"ts": 1769642280000, "open": 0.1465, "high": 0.1466, "low": 0.146, "close": 0.1462, "volume": 86355.1, "quote_volume": 12624.68512, "trades": 146, "taker_buy_volume": 48696.9, "taker_buy_quote": 7119.19648}, {"ts": 1769642340000, "open": 0.1462, "high": 0.1464, "low": 0.1462, "close": 0.1464, "volume": 22850.0, "quote_volume": 3343.85683, "trades": 38, "taker_buy_volume": 19277.7, "taker_buy_quote": 2821.22934}, {"ts": 1769642400000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 8893.2, "quote_volume": 1301.07516, "trades": 39, "taker_buy_volume": 1612.5, "taker_buy_quote": 235.90875}, {"ts": 1769642460000, "open": 0.1463, "high": 0.1464, "low": 0.1463, "close": 0.1463, "volume": 4437.0, "quote_volume": 649.20869, "trades": 25, "taker_buy_volume": 2898.0, "taker_buy_quote": 424.05299}, {"ts": 1769642520000, "open": 0.1464, "high": 0.1464, "low": 0.1461, "close": 0.1462, "volume": 75989.8, "quote_volume": 11115.54266, "trades": 101, "taker_buy_volume": 40083.2, "taker_buy_quote": 5866.70801}, {"ts": 1769642580000, "open": 0.1463, "high": 0.1467, "low": 0.1463, "close": 0.1467, "volume": 241105.4, "quote_volume": 35318.41002, "trades": 99, "taker_buy_volume": 238319.5, "taker_buy_quote": 34909.99708}, {"ts": 1769642640000, "open": 0.1466, "high": 0.1466, "low": 0.1462, "close": 0.1462, "volume": 187003.0, "quote_volume": 27369.8909, "trades": 125, "taker_buy_volume": 14760.5, "taker_buy_quote": 2159.47759}, {"ts": 1769642700000, "open": 0.1462, "high": 0.1462, "low": 0.1461, "close": 0.1461, "volume": 7137.5, "quote_volume": 1043.48009, "trades": 23, "taker_buy_volume": 2025.9, "taker_buy_quote": 296.18658}, {"ts": 1769642760000, "open": 0.1461, "high": 0.1461, "low": 0.1458, "close": 0.1458, "volume": 80971.2, "quote_volume": 11817.20538, "trades": 94, "taker_buy_volume": 21161.4, "taker_buy_quote": 3086.03412}, {"ts": 1769642820000, "open": 0.1458, "high": 0.1458, "low": 0.1457, "close": 0.1457, "volume": 99286.6, "quote_volume": 14471.91215, "trades": 98, "taker_buy_volume": 51981.5, "taker_buy_quote": 7576.91962}, {"ts": 1769642880000, "open": 0.1457, "high": 0.1457, "low": 0.1455, "close": 0.1456, "volume": 55563.2, "quote_volume": 8091.26934, "trades": 69, "taker_buy_volume": 4404.8, "taker_buy_quote": 641.37877}, {"ts": 1769642940000, "open": 0.1456, "high": 0.1458, "low": 0.1456, "close": 0.1456, "volume": 17607.3, "quote_volume": 2565.79627, "trades": 36, "taker_buy_volume": 7216.2, "taker_buy_quote": 1051.84247}, {"ts": 1769643000000, "open": 0.1457, "high": 0.1459, "low": 0.1457, "close": 0.1459, "volume": 38219.4, "quote_volume": 5572.94372, "trades": 61, "taker_buy_volume": 13929.9, "taker_buy_quote": 2030.53851}, {"ts": 1769643060000, "open": 0.1459, "high": 0.1459, "low": 0.1458, "close": 0.1458, "volume": 13245.1, "quote_volume": 1932.41776, "trades": 40, "taker_buy_volume": 5367.1, "taker_buy_quote": 783.05989}, {"ts": 1769643120000, "open": 0.1459, "high": 0.146, "low": 0.1454, "close": 0.1454, "volume": 169397.3, "quote_volume": 24666.71957, "trades": 126, "taker_buy_volume": 18744.1, "taker_buy_quote": 2729.2633}, {"ts": 1769643180000, "open": 0.1454, "high": 0.1456, "low": 0.1454, "close": 0.1455, "volume": 92547.5, "quote_volume": 13463.76372, "trades": 113, "taker_buy_volume": 54291.9, "taker_buy_quote": 7899.18527}, {"ts": 1769643240000, "open": 0.1455, "high": 0.1456, "low": 0.1451, "close": 0.1453, "volume": 218837.9, "quote_volume": 31802.76801, "trades": 145, "taker_buy_volume": 61752.0, "taker_buy_quote": 8977.93265}, {"ts": 1769643300000, "open": 0.1453, "high": 0.1453, "low": 0.145, "close": 0.1452, "volume": 274945.6, "quote_volume": 39909.59204, "trades": 117, "taker_buy_volume": 86778.9, "taker_buy_quote": 12599.44459}, {"ts": 1769643360000, "open": 0.1451, "high": 0.1452, "low": 0.145, "close": 0.1451, "volume": 53035.8, "quote_volume": 7695.88071, "trades": 52, "taker_buy_volume": 33407.6, "taker_buy_quote": 4847.85626}, {"ts": 1769643420000, "open": 0.1451, "high": 0.1453, "low": 0.1451, "close": 0.1452, "volume": 30288.6, "quote_volume": 4398.88526, "trades": 64, "taker_buy_volume": 19723.8, "taker_buy_quote": 2864.06637}, {"ts": 1769643480000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 36052.1, "quote_volume": 5238.37013, "trades": 49, "taker_buy_volume": 17705.9, "taker_buy_quote": 2572.66727}, {"ts": 1769643540000, "open": 0.1453, "high": 0.1455, "low": 0.1451, "close": 0.1454, "volume": 341572.9, "quote_volume": 49664.98538, "trades": 196, "taker_buy_volume": 293442.8, "taker_buy_quote": 42669.79504}, {"ts": 1769643600000, "open": 0.1454, "high": 0.1454, "low": 0.1453, "close": 0.1454, "volume": 41653.2, "quote_volume": 6052.71629, "trades": 61, "taker_buy_volume": 5550.2, "taker_buy_quote": 806.9022}, {"ts": 1769643660000, "open": 0.1455, "high": 0.1456, "low": 0.1455, "close": 0.1456, "volume": 63914.2, "quote_volume": 9302.03725, "trades": 66, "taker_buy_volume": 12045.8, "taker_buy_quote": 1752.7873}, {"ts": 1769643720000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1454, "volume": 1975.7, "quote_volume": 287.32123, "trades": 27, "taker_buy_volume": 737.5, "taker_buy_quote": 107.2325}, {"ts": 1769643780000, "open": 0.1454, "high": 0.1455, "low": 0.1453, "close": 0.1453, "volume": 14126.8, "quote_volume": 2054.15666, "trades": 55, "taker_buy_volume": 6183.8, "taker_buy_quote": 899.63043}, {"ts": 1769643840000, "open": 0.1453, "high": 0.1454, "low": 0.1451, "close": 0.1454, "volume": 63323.2, "quote_volume": 9192.40811, "trades": 90, "taker_buy_volume": 41918.3, "taker_buy_quote": 6085.0779}, {"ts": 1769643900000, "open": 0.1455, "high": 0.1457, "low": 0.1455, "close": 0.1456, "volume": 22810.4, "quote_volume": 3320.96783, "trades": 30, "taker_buy_volume": 18902.5, "taker_buy_quote": 2751.97759}, {"ts": 1769643960000, "open": 0.1457, "high": 0.1458, "low": 0.1457, "close": 0.1458, "volume": 25269.8, "quote_volume": 3684.21578, "trades": 56, "taker_buy_volume": 2648.4, "taker_buy_quote": 386.01566}, {"ts": 1769644020000, "open": 0.1458, "high": 0.1458, "low": 0.1457, "close": 0.1458, "volume": 2731.3, "quote_volume": 398.14109, "trades": 18, "taker_buy_volume": 1424.8, "taker_buy_quote": 207.73584}, {"ts": 1769644080000, "open": 0.1459, "high": 0.1459, "low": 0.1454, "close": 0.1454, "volume": 130447.8, "quote_volume": 19013.34295, "trades": 124, "taker_buy_volume": 45582.1, "taker_buy_quote": 6649.60074}, {"ts": 1769644140000, "open": 0.1455, "high": 0.1456, "low": 0.1454, "close": 0.1454, "volume": 88333.1, "quote_volume": 12849.56909, "trades": 104, "taker_buy_volume": 36355.3, "taker_buy_quote": 5289.19353}, {"ts": 1769644200000, "open": 0.1455, "high": 0.1455, "low": 0.1454, "close": 0.1454, "volume": 4646.9, "quote_volume": 676.09043, "trades": 22, "taker_buy_volume": 2733.7, "taker_buy_quote": 397.75335}, {"ts": 1769644260000, "open": 0.1454, "high": 0.1454, "low": 0.1451, "close": 0.1451, "volume": 66644.8, "quote_volume": 9685.03159, "trades": 80, "taker_buy_volume": 19537.2, "taker_buy_quote": 2840.4836}, {"ts": 1769644320000, "open": 0.1451, "high": 0.1451, "low": 0.145, "close": 0.1451, "volume": 31959.8, "quote_volume": 4636.29772, "trades": 36, "taker_buy_volume": 1070.5, "taker_buy_quote": 155.32955}, {"ts": 1769644380000, "open": 0.1451, "high": 0.1451, "low": 0.1449, "close": 0.1449, "volume": 68384.1, "quote_volume": 9915.84693, "trades": 91, "taker_buy_volume": 7626.3, "taker_buy_quote": 1106.26125}, {"ts": 1769644440000, "open": 0.1449, "high": 0.145, "low": 0.1449, "close": 0.1449, "volume": 36123.2, "quote_volume": 5235.93737, "trades": 43, "taker_buy_volume": 3105.4, "taker_buy_quote": 450.283}, {"ts": 1769644500000, "open": 0.1449, "high": 0.1451, "low": 0.1449, "close": 0.1451, "volume": 8241.0, "quote_volume": 1195.69583, "trades": 22, "taker_buy_volume": 3932.5, "taker_buy_quote": 570.54124}, {"ts": 1769644560000, "open": 0.1452, "high": 0.1455, "low": 0.1452, "close": 0.1454, "volume": 53703.1, "quote_volume": 7805.36391, "trades": 119, "taker_buy_volume": 19819.5, "taker_buy_quote": 2880.80139}, {"ts": 1769644620000, "open": 0.1453, "high": 0.1454, "low": 0.1453, "close": 0.1454, "volume": 8220.6, "quote_volume": 1195.25608, "trades": 26, "taker_buy_volume": 485.0, "taker_buy_quote": 70.519}, {"ts": 1769644680000, "open": 0.1453, "high": 0.1453, "low": 0.1453, "close": 0.1453, "volume": 89915.4, "quote_volume": 13064.70762, "trades": 56, "taker_buy_volume": 52384.3, "taker_buy_quote": 7611.43879}, {"ts": 1769644740000, "open": 0.1452, "high": 0.1453, "low": 0.1451, "close": 0.1453, "volume": 44763.2, "quote_volume": 6498.59838, "trades": 31, "taker_buy_volume": 4445.7, "taker_buy_quote": 645.91238}, {"ts": 1769644800000, "open": 0.1453, "high": 0.1453, "low": 0.1451, "close": 0.1453, "volume": 38041.0, "quote_volume": 5525.73287, "trades": 59, "taker_buy_volume": 16633.0, "taker_buy_quote": 2416.67926}, {"ts": 1769644860000, "open": 0.1454, "high": 0.1454, "low": 0.1452, "close": 0.1454, "volume": 125920.4, "quote_volume": 18304.44737, "trades": 190, "taker_buy_volume": 17382.2, "taker_buy_quote": 2526.20803}, {"ts": 1769644920000, "open": 0.1455, "high": 0.1455, "low": 0.1453, "close": 0.1453, "volume": 139439.1, "quote_volume": 20267.20243, "trades": 147, "taker_buy_volume": 40952.1, "taker_buy_quote": 5950.97431}, {"ts": 1769644980000, "open": 0.1453, "high": 0.1454, "low": 0.1447, "close": 0.1447, "volume": 198077.2, "quote_volume": 28742.73491, "trades": 240, "taker_buy_volume": 46255.7, "taker_buy_quote": 6716.43705}, {"ts": 1769645040000, "open": 0.1446, "high": 0.1446, "low": 0.1439, "close": 0.1441, "volume": 406003.6, "quote_volume": 58547.45816, "trades": 324, "taker_buy_volume": 86939.4, "taker_buy_quote": 12529.25092}, {"ts": 1769645100000, "open": 0.1441, "high": 0.1441, "low": 0.1434, "close": 0.1437, "volume": 644255.7, "quote_volume": 92586.78124, "trades": 440, "taker_buy_volume": 176068.2, "taker_buy_quote": 25298.41259}, {"ts": 1769645160000, "open": 0.1437, "high": 0.1438, "low": 0.1436, "close": 0.1436, "volume": 222821.5, "quote_volume": 32013.30807, "trades": 115, "taker_buy_volume": 64323.7, "taker_buy_quote": 9243.45809}, {"ts": 1769645220000, "open": 0.1436, "high": 0.1438, "low": 0.1435, "close": 0.1436, "volume": 202148.9, "quote_volume": 29040.027, "trades": 159, "taker_buy_volume": 144702.0, "taker_buy_quote": 20790.77868}, {"ts": 1769645280000, "open": 0.1437, "high": 0.1439, "low": 0.1436, "close": 0.1438, "volume": 123007.2, "quote_volume": 17685.29614, "trades": 100, "taker_buy_volume": 65628.0, "taker_buy_quote": 9436.06554}, {"ts": 1769645340000, "open": 0.1438, "high": 0.1442, "low": 0.1438, "close": 0.144, "volume": 87045.1, "quote_volume": 12543.05339, "trades": 102, "taker_buy_volume": 38000.9, "taker_buy_quote": 5473.15907}, {"ts": 1769645400000, "open": 0.144, "high": 0.1444, "low": 0.144, "close": 0.1443, "volume": 272862.1, "quote_volume": 39339.5251, "trades": 176, "taker_buy_volume": 131230.9, "taker_buy_quote": 18910.77801}, {"ts": 1769645460000, "open": 0.1443, "high": 0.1443, "low": 0.1441, "close": 0.1443, "volume": 36757.0, "quote_volume": 5300.71574, "trades": 76, "taker_buy_volume": 27249.3, "taker_buy_quote": 3929.89242}, {"ts": 1769645520000, "open": 0.1444, "high": 0.1445, "low": 0.1443, "close": 0.1445, "volume": 24958.1, "quote_volume": 3604.02664, "trades": 55, "taker_buy_volume": 19938.6, "taker_buy_quote": 2879.31802}, {"ts": 1769645580000, "open": 0.1446, "high": 0.1449, "low": 0.1444, "close": 0.1444, "volume": 338766.4, "quote_volume": 49026.43274, "trades": 250, "taker_buy_volume": 172676.8, "taker_buy_quote": 24994.30124}, {"ts": 1769645640000, "open": 0.1444, "high": 0.1444, "low": 0.1441, "close": 0.1441, "volume": 85281.5, "quote_volume": 12302.69004, "trades": 161, "taker_buy_volume": 25999.7, "taker_buy_quote": 3752.08343}, {"ts": 1769645700000, "open": 0.1442, "high": 0.1442, "low": 0.1436, "close": 0.1437, "volume": 106224.8, "quote_volume": 15281.70302, "trades": 155, "taker_buy_volume": 22355.8, "taker_buy_quote": 3214.23447}, {"ts": 1769645760000, "open": 0.1436, "high": 0.1438, "low": 0.1436, "close": 0.1438, "volume": 38533.3, "quote_volume": 5539.8657, "trades": 57, "taker_buy_volume": 11859.9, "taker_buy_quote": 1704.93968}, {"ts": 1769645820000, "open": 0.1437, "high": 0.1438, "low": 0.1433, "close": 0.1434, "volume": 168503.9, "quote_volume": 24168.28855, "trades": 117, "taker_buy_volume": 33443.5, "taker_buy_quote": 4795.83168}, {"ts": 1769645880000, "open": 0.1434, "high": 0.1434, "low": 0.1427, "close": 0.1431, "volume": 539313.5, "quote_volume": 77143.28497, "trades": 397, "taker_buy_volume": 154156.1, "taker_buy_quote": 22043.7618}, {"ts": 1769645940000, "open": 0.1431, "high": 0.1432, "low": 0.1425, "close": 0.1426, "volume": 638815.0, "quote_volume": 91210.61769, "trades": 398, "taker_buy_volume": 186172.4, "taker_buy_quote": 26575.37552}, {"ts": 1769646000000, "open": 0.1427, "high": 0.1427, "low": 0.1422, "close": 0.1426, "volume": 683037.6, "quote_volume": 97279.92449, "trades": 522, "taker_buy_volume": 398906.1, "taker_buy_quote": 56807.83976}, {"ts": 1769646060000, "open": 0.1426, "high": 0.143, "low": 0.1425, "close": 0.1429, "volume": 177032.1, "quote_volume": 25282.75915, "trades": 228, "taker_buy_volume": 74888.0, "taker_buy_quote": 10693.78584}, {"ts": 1769646120000, "open": 0.143, "high": 0.1431, "low": 0.1429, "close": 0.1429, "volume": 138887.5, "quote_volume": 19858.95432, "trades": 263, "taker_buy_volume": 51882.3, "taker_buy_quote": 7419.62863}, {"ts": 1769646180000, "open": 0.1429, "high": 0.1429, "low": 0.1424, "close": 0.1428, "volume": 174287.6, "quote_volume": 24847.94988, "trades": 198, "taker_buy_volume": 48791.0, "taker_buy_quote": 6957.6473}, {"ts": 1769646240000, "open": 0.1427, "high": 0.1429, "low": 0.1425, "close": 0.1429, "volume": 111021.5, "quote_volume": 15844.51636, "trades": 176, "taker_buy_volume": 37282.2, "taker_buy_quote": 5322.49205}, {"ts": 1769646300000, "open": 0.1429, "high": 0.1429, "low": 0.1425, "close": 0.1425, "volume": 95926.8, "quote_volume": 13687.73934, "trades": 95, "taker_buy_volume": 7131.2, "taker_buy_quote": 1016.9231}, {"ts": 1769646360000, "open": 0.1425, "high": 0.1425, "low": 0.1421, "close": 0.1423, "volume": 468851.4, "quote_volume": 66725.10298, "trades": 254, "taker_buy_volume": 65308.7, "taker_buy_quote": 9297.37656}, {"ts": 1769646420000, "open": 0.1423, "high": 0.1425, "low": 0.1421, "close": 0.1424, "volume": 176093.4, "quote_volume": 25064.76225, "trades": 196, "taker_buy_volume": 41981.4, "taker_buy_quote": 5979.15673}, {"ts": 1769646480000, "open": 0.1423, "high": 0.1423, "low": 0.1412, "close": 0.1418, "volume": 713810.3, "quote_volume": 101164.43603, "trades": 507, "taker_buy_volume": 156894.8, "taker_buy_quote": 22240.11848}, {"ts": 1769646540000, "open": 0.1417, "high": 0.1418, "low": 0.1416, "close": 0.1418, "volume": 307843.4, "quote_volume": 43622.11653, "trades": 137, "taker_buy_volume": 248677.2, "taker_buy_quote": 35237.67049}, {"ts": 1769646600000, "open": 0.1417, "high": 0.1417, "low": 0.1415, "close": 0.1416, "volume": 122500.8, "quote_volume": 17352.57178, "trades": 144, "taker_buy_volume": 46134.1, "taker_buy_quote": 6535.18691}, {"ts": 1769646660000, "open": 0.1417, "high": 0.1417, "low": 0.1413, "close": 0.1415, "volume": 31774.2, "quote_volume": 4494.90491, "trades": 99, "taker_buy_volume": 19604.2, "taker_buy_quote": 2772.78624}, {"ts": 1769646720000, "open": 0.1416, "high": 0.1416, "low": 0.1413, "close": 0.1415, "volume": 242895.6, "quote_volume": 34358.0914, "trades": 180, "taker_buy_volume": 49427.8, "taker_buy_quote": 6992.43139}, {"ts": 1769646780000, "open": 0.1416, "high": 0.1418, "low": 0.1416, "close": 0.1417, "volume": 40819.6, "quote_volume": 5784.88144, "trades": 75, "taker_buy_volume": 16126.9, "taker_buy_quote": 2285.25322}, {"ts": 1769646840000, "open": 0.1416, "high": 0.1419, "low": 0.1416, "close": 0.1416, "volume": 38469.2, "quote_volume": 5454.53331, "trades": 158, "taker_buy_volume": 12429.1, "taker_buy_quote": 1762.92839}, {"ts": 1769646900000, "open": 0.1416, "high": 0.1416, "low": 0.1408, "close": 0.1409, "volume": 303612.7, "quote_volume": 42837.18777, "trades": 359, "taker_buy_volume": 155056.7, "taker_buy_quote": 21889.16099}, {"ts": 1769646960000, "open": 0.141, "high": 0.1413, "low": 0.141, "close": 0.1411, "volume": 68052.1, "quote_volume": 9606.34782, "trades": 180, "taker_buy_volume": 28752.9, "taker_buy_quote": 4059.64045}, {"ts": 1769647020000, "open": 0.1412, "high": 0.1415, "low": 0.1412, "close": 0.1414, "volume": 28277.6, "quote_volume": 3997.51115, "trades": 80, "taker_buy_volume": 4385.4, "taker_buy_quote": 619.81143}, {"ts": 1769647080000, "open": 0.1414, "high": 0.1417, "low": 0.1413, "close": 0.1417, "volume": 44672.6, "quote_volume": 6323.10652, "trades": 114, "taker_buy_volume": 26611.7, "taker_buy_quote": 3765.82587}, {"ts": 1769647140000, "open": 0.1417, "high": 0.1417, "low": 0.1417, "close": 0.1417, "volume": 22264.3, "quote_volume": 3154.85131, "trades": 54, "taker_buy_volume": 19661.1, "taker_buy_quote": 2785.97787}, {"ts": 1769647200000, "open": 0.1418, "high": 0.1421, "low": 0.1418, "close": 0.142, "volume": 61012.0, "quote_volume": 8665.40191, "trades": 162, "taker_buy_volume": 31034.2, "taker_buy_quote": 4407.86737}, {"ts": 1769647260000, "open": 0.142, "high": 0.1421, "low": 0.1416, "close": 0.1416, "volume": 91134.2, "quote_volume": 12922.79275, "trades": 164, "taker_buy_volume": 26977.2, "taker_buy_quote": 3826.38429}, {"ts": 1769647320000, "open": 0.1417, "high": 0.1417, "low": 0.1415, "close": 0.1415, "volume": 13948.1, "quote_volume": 1976.21735, "trades": 47, "taker_buy_volume": 8464.0, "taker_buy_quote": 1199.32808}, {"ts": 1769647380000, "open": 0.1414, "high": 0.1414, "low": 0.1411, "close": 0.1412, "volume": 111143.1, "quote_volume": 15687.19942, "trades": 106, "taker_buy_volume": 97044.0, "taker_buy_quote": 13695.51188}, {"ts": 1769647440000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 81833.9, "quote_volume": 11563.91064, "trades": 102, "taker_buy_volume": 33874.5, "taker_buy_quote": 4785.70667}, {"ts": 1769647500000, "open": 0.1412, "high": 0.1413, "low": 0.141, "close": 0.1412, "volume": 55106.9, "quote_volume": 7778.30542, "trades": 168, "taker_buy_volume": 12401.7, "taker_buy_quote": 1750.69341}, {"ts": 1769647560000, "open": 0.1412, "high": 0.1412, "low": 0.1406, "close": 0.1407, "volume": 249235.6, "quote_volume": 35102.86176, "trades": 179, "taker_buy_volume": 147033.8, "taker_buy_quote": 20703.94318}, {"ts": 1769647620000, "open": 0.1407, "high": 0.1408, "low": 0.1406, "close": 0.1408, "volume": 184980.1, "quote_volume": 26026.43816, "trades": 153, "taker_buy_volume": 160935.4, "taker_buy_quote": 22644.29722}, {"ts": 1769647680000, "open": 0.1409, "high": 0.1417, "low": 0.1409, "close": 0.1417, "volume": 102590.6, "quote_volume": 14506.62271, "trades": 181, "taker_buy_volume": 82381.7, "taker_buy_quote": 11648.02183}, {"ts": 1769647740000, "open": 0.1418, "high": 0.1418, "low": 0.1414, "close": 0.1414, "volume": 26946.9, "quote_volume": 3815.92707, "trades": 79, "taker_buy_volume": 14383.0, "taker_buy_quote": 2037.53361}, {"ts": 1769647800000, "open": 0.1414, "high": 0.1415, "low": 0.1413, "close": 0.1415, "volume": 46292.9, "quote_volume": 6546.18397, "trades": 82, "taker_buy_volume": 12611.1, "taker_buy_quote": 1783.58885}, {"ts": 1769647860000, "open": 0.1415, "high": 0.1415, "low": 0.1414, "close": 0.1414, "volume": 29647.8, "quote_volume": 4194.65098, "trades": 70, "taker_buy_volume": 5875.4, "taker_buy_quote": 830.98618}, {"ts": 1769647920000, "open": 0.1414, "high": 0.1416, "low": 0.1414, "close": 0.1415, "volume": 7953.5, "quote_volume": 1125.4955, "trades": 56, "taker_buy_volume": 4521.3, "taker_buy_quote": 639.70636}, {"ts": 1769647980000, "open": 0.1416, "high": 0.1416, "low": 0.1413, "close": 0.1414, "volume": 22650.5, "quote_volume": 3203.25327, "trades": 75, "taker_buy_volume": 4177.0, "taker_buy_quote": 590.90532}, {"ts": 1769648040000, "open": 0.1415, "high": 0.1415, "low": 0.1413, "close": 0.1414, "volume": 42981.7, "quote_volume": 6077.79362, "trades": 70, "taker_buy_volume": 12934.1, "taker_buy_quote": 1830.0456}, {"ts": 1769648100000, "open": 0.1414, "high": 0.1414, "low": 0.1411, "close": 0.1412, "volume": 24644.7, "quote_volume": 3478.7977, "trades": 103, "taker_buy_volume": 16952.2, "taker_buy_quote": 2392.73942}, {"ts": 1769648160000, "open": 0.1413, "high": 0.1413, "low": 0.1412, "close": 0.1413, "volume": 19610.7, "quote_volume": 2770.30911, "trades": 35, "taker_buy_volume": 1832.7, "taker_buy_quote": 258.96051}, {"ts": 1769648220000, "open": 0.1413, "high": 0.1416, "low": 0.1413, "close": 0.1416, "volume": 40619.6, "quote_volume": 5744.68908, "trades": 74, "taker_buy_volume": 31762.4, "taker_buy_quote": 4491.58895}, {"ts": 1769648280000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 2608.5, "quote_volume": 369.76396, "trades": 29, "taker_buy_volume": 2314.5, "taker_buy_quote": 328.07476}, {"ts": 1769648340000, "open": 0.1419, "high": 0.142, "low": 0.1418, "close": 0.1419, "volume": 49796.2, "quote_volume": 7069.69148, "trades": 94, "taker_buy_volume": 11800.4, "taker_buy_quote": 1674.86538}, {"ts": 1769648400000, "open": 0.142, "high": 0.1421, "low": 0.142, "close": 0.1421, "volume": 75984.1, "quote_volume": 10796.33466, "trades": 102, "taker_buy_volume": 60232.0, "taker_buy_quote": 8558.39117}, {"ts": 1769648460000, "open": 0.1421, "high": 0.1423, "low": 0.1418, "close": 0.1418, "volume": 81913.1, "quote_volume": 11645.98131, "trades": 135, "taker_buy_volume": 53563.8, "taker_buy_quote": 7618.35652}, {"ts": 1769648520000, "open": 0.1417, "high": 0.1419, "low": 0.1417, "close": 0.1418, "volume": 41530.0, "quote_volume": 5887.22713, "trades": 121, "taker_buy_volume": 32623.3, "taker_buy_quote": 4624.23938}, {"ts": 1769648580000, "open": 0.1419, "high": 0.1419, "low": 0.1416, "close": 0.1417, "volume": 21261.0, "quote_volume": 3012.56557, "trades": 45, "taker_buy_volume": 10053.1, "taker_buy_quote": 1424.59837}, {"ts": 1769648640000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 20324.7, "quote_volume": 2880.92989, "trades": 95, "taker_buy_volume": 15109.2, "taker_buy_quote": 2141.71066}, {"ts": 1769648700000, "open": 0.1419, "high": 0.1419, "low": 0.1417, "close": 0.1417, "volume": 16394.2, "quote_volume": 2324.34973, "trades": 49, "taker_buy_volume": 1637.5, "taker_buy_quote": 232.20952}, {"ts": 1769648760000, "open": 0.1417, "high": 0.1418, "low": 0.1416, "close": 0.1417, "volume": 11865.1, "quote_volume": 1681.22015, "trades": 35, "taker_buy_volume": 1822.9, "taker_buy_quote": 258.31622}, {"ts": 1769648820000, "open": 0.1417, "high": 0.1418, "low": 0.1417, "close": 0.1418, "volume": 7908.9, "quote_volume": 1120.97617, "trades": 38, "taker_buy_volume": 4392.1, "taker_buy_quote": 622.59675}, {"ts": 1769648880000, "open": 0.1418, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 7645.1, "quote_volume": 1083.51558, "trades": 19, "taker_buy_volume": 2227.6, "taker_buy_quote": 315.86475}, {"ts": 1769648940000, "open": 0.1417, "high": 0.1417, "low": 0.1414, "close": 0.1415, "volume": 114076.5, "quote_volume": 16147.98921, "trades": 55, "taker_buy_volume": 2379.5, "taker_buy_quote": 336.89091}, {"ts": 1769649000000, "open": 0.1415, "high": 0.1417, "low": 0.1415, "close": 0.1416, "volume": 41523.1, "quote_volume": 5877.5276, "trades": 76, "taker_buy_volume": 19679.5, "taker_buy_quote": 2785.06844}, {"ts": 1769649060000, "open": 0.1417, "high": 0.1418, "low": 0.1409, "close": 0.1414, "volume": 237655.2, "quote_volume": 33539.05821, "trades": 243, "taker_buy_volume": 75844.1, "taker_buy_quote": 10701.19073}, {"ts": 1769649120000, "open": 0.1415, "high": 0.1416, "low": 0.1413, "close": 0.1415, "volume": 68590.7, "quote_volume": 9702.35577, "trades": 106, "taker_buy_volume": 12176.6, "taker_buy_quote": 1722.84895}, {"ts": 1769649180000, "open": 0.1415, "high": 0.1416, "low": 0.1414, "close": 0.1416, "volume": 7383.5, "quote_volume": 1044.39284, "trades": 41, "taker_buy_volume": 6158.6, "taker_buy_quote": 871.06592}, {"ts": 1769649240000, "open": 0.1415, "high": 0.1418, "low": 0.1415, "close": 0.1416, "volume": 59537.3, "quote_volume": 8431.35385, "trades": 93, "taker_buy_volume": 37040.7, "taker_buy_quote": 5245.00677}, {"ts": 1769649300000, "open": 0.1416, "high": 0.1417, "low": 0.1414, "close": 0.1414, "volume": 45176.7, "quote_volume": 6395.64422, "trades": 100, "taker_buy_volume": 15128.0, "taker_buy_quote": 2142.39647}, {"ts": 1769649360000, "open": 0.1414, "high": 0.1414, "low": 0.1412, "close": 0.1413, "volume": 21336.1, "quote_volume": 3015.42032, "trades": 76, "taker_buy_volume": 12906.1, "taker_buy_quote": 1823.74467}, {"ts": 1769649420000, "open": 0.1413, "high": 0.1413, "low": 0.1411, "close": 0.1412, "volume": 109198.6, "quote_volume": 15418.4107, "trades": 146, "taker_buy_volume": 10880.0, "taker_buy_quote": 1536.27404}, {"ts": 1769649480000, "open": 0.1412, "high": 0.1413, "low": 0.1411, "close": 0.1412, "volume": 43001.2, "quote_volume": 6072.51558, "trades": 31, "taker_buy_volume": 35739.7, "taker_buy_quote": 5046.51592}, {"ts": 1769649540000, "open": 0.1413, "high": 0.1413, "low": 0.141, "close": 0.1411, "volume": 11185.7, "quote_volume": 1577.72342, "trades": 62, "taker_buy_volume": 6279.8, "taker_buy_quote": 885.55523}, {"ts": 1769649600000, "open": 0.1411, "high": 0.1413, "low": 0.1411, "close": 0.1412, "volume": 39668.5, "quote_volume": 5602.56681, "trades": 100, "taker_buy_volume": 5666.6, "taker_buy_quote": 800.20079}, {"ts": 1769649660000, "open": 0.1412, "high": 0.1412, "low": 0.1409, "close": 0.1411, "volume": 126570.3, "quote_volume": 17838.40434, "trades": 107, "taker_buy_volume": 36379.1, "taker_buy_quote": 5128.72535}, {"ts": 1769649720000, "open": 0.1411, "high": 0.1412, "low": 0.1409, "close": 0.1409, "volume": 57017.9, "quote_volume": 8039.76944, "trades": 98, "taker_buy_volume": 15117.7, "taker_buy_quote": 2132.51465}, {"ts": 1769649780000, "open": 0.1408, "high": 0.1413, "low": 0.1408, "close": 0.1413, "volume": 49114.9, "quote_volume": 6925.79124, "trades": 110, "taker_buy_volume": 25696.9, "taker_buy_quote": 3624.94371}, {"ts": 1769649840000, "open": 0.1413, "high": 0.1413, "low": 0.1412, "close": 0.1412, "volume": 32265.0, "quote_volume": 4558.76803, "trades": 74, "taker_buy_volume": 14034.1, "taker_buy_quote": 1982.91581}, {"ts": 1769649900000, "open": 0.1413, "high": 0.1413, "low": 0.1406, "close": 0.1406, "volume": 142774.0, "quote_volume": 20098.19543, "trades": 237, "taker_buy_volume": 42651.8, "taker_buy_quote": 6001.84581}, {"ts": 1769649960000, "open": 0.1406, "high": 0.141, "low": 0.1406, "close": 0.1408, "volume": 132811.2, "quote_volume": 18704.68113, "trades": 184, "taker_buy_volume": 86978.7, "taker_buy_quote": 12251.04656}, {"ts": 1769650020000, "open": 0.1407, "high": 0.1408, "low": 0.1402, "close": 0.1408, "volume": 519638.6, "quote_volume": 72988.31907, "trades": 463, "taker_buy_volume": 146200.9, "taker_buy_quote": 20545.72412}, {"ts": 1769650080000, "open": 0.1409, "high": 0.1411, "low": 0.1407, "close": 0.1411, "volume": 58567.5, "quote_volume": 8256.28987, "trades": 118, "taker_buy_volume": 25205.0, "taker_buy_quote": 3553.64213}, {"ts": 1769650140000, "open": 0.1412, "high": 0.1415, "low": 0.1412, "close": 0.1412, "volume": 122878.0, "quote_volume": 17376.4454, "trades": 150, "taker_buy_volume": 88968.7, "taker_buy_quote": 12583.95756}, {"ts": 1769650200000, "open": 0.1412, "high": 0.1413, "low": 0.141, "close": 0.141, "volume": 51275.1, "quote_volume": 7233.69512, "trades": 116, "taker_buy_volume": 18566.1, "taker_buy_quote": 2619.83467}, {"ts": 1769650260000, "open": 0.141, "high": 0.141, "low": 0.1407, "close": 0.1409, "volume": 112232.1, "quote_volume": 15805.73563, "trades": 193, "taker_buy_volume": 31443.8, "taker_buy_quote": 4424.82332}, {"ts": 1769650320000, "open": 0.141, "high": 0.1411, "low": 0.1409, "close": 0.1409, "volume": 59616.2, "quote_volume": 8407.96402, "trades": 109, "taker_buy_volume": 25489.3, "taker_buy_quote": 3595.34334}, {"ts": 1769650380000, "open": 0.141, "high": 0.1411, "low": 0.1408, "close": 0.141, "volume": 31178.1, "quote_volume": 4395.44329, "trades": 112, "taker_buy_volume": 12621.6, "taker_buy_quote": 1779.65878}, {"ts": 1769650440000, "open": 0.1409, "high": 0.1409, "low": 0.1404, "close": 0.1404, "volume": 115990.7, "quote_volume": 16315.68626, "trades": 261, "taker_buy_volume": 24574.8, "taker_buy_quote": 3454.7765}, {"ts": 1769650500000, "open": 0.1405, "high": 0.1408, "low": 0.1405, "close": 0.1408, "volume": 27953.4, "quote_volume": 3931.32086, "trades": 84, "taker_buy_volume": 9013.5, "taker_buy_quote": 1267.36154}, {"ts": 1769650560000, "open": 0.1408, "high": 0.1408, "low": 0.1404, "close": 0.1404, "volume": 280163.7, "quote_volume": 39373.0941, "trades": 299, "taker_buy_volume": 67468.5, "taker_buy_quote": 9483.20411}, {"ts": 1769650620000, "open": 0.1404, "high": 0.1404, "low": 0.1398, "close": 0.14, "volume": 319035.3, "quote_volume": 44674.00574, "trades": 380, "taker_buy_volume": 97624.2, "taker_buy_quote": 13669.19834}, {"ts": 1769650680000, "open": 0.1401, "high": 0.1404, "low": 0.14, "close": 0.1403, "volume": 69219.8, "quote_volume": 9701.89872, "trades": 140, "taker_buy_volume": 40508.2, "taker_buy_quote": 5678.59734}, {"ts": 1769650740000, "open": 0.1404, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 33999.6, "quote_volume": 4776.11203, "trades": 105, "taker_buy_volume": 9200.1, "taker_buy_quote": 1292.4085}, {"ts": 1769650800000, "open": 0.1405, "high": 0.1405, "low": 0.1403, "close": 0.1404, "volume": 48491.6, "quote_volume": 6809.41639, "trades": 159, "taker_buy_volume": 16318.5, "taker_buy_quote": 2291.39444}, {"ts": 1769650860000, "open": 0.1405, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 18182.1, "quote_volume": 2553.48833, "trades": 55, "taker_buy_volume": 4678.3, "taker_buy_quote": 657.30115}, {"ts": 1769650920000, "open": 0.1405, "high": 0.1405, "low": 0.1402, "close": 0.1402, "volume": 26902.5, "quote_volume": 3777.72629, "trades": 56, "taker_buy_volume": 5317.6, "taker_buy_quote": 747.08222}, {"ts": 1769650980000, "open": 0.1402, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 20273.6, "quote_volume": 2839.80917, "trades": 51, "taker_buy_volume": 2398.5, "taker_buy_quote": 336.02985}, {"ts": 1769651040000, "open": 0.1401, "high": 0.1402, "low": 0.14, "close": 0.1401, "volume": 98384.3, "quote_volume": 13787.41619, "trades": 146, "taker_buy_volume": 56462.4, "taker_buy_quote": 7912.7008}, {"ts": 1769651100000, "open": 0.1401, "high": 0.1403, "low": 0.1401, "close": 0.1402, "volume": 66363.5, "quote_volume": 9304.84586, "trades": 127, "taker_buy_volume": 34408.9, "taker_buy_quote": 4824.37334}, {"ts": 1769651160000, "open": 0.1402, "high": 0.1405, "low": 0.1402, "close": 0.1403, "volume": 26161.4, "quote_volume": 3671.82908, "trades": 92, "taker_buy_volume": 21974.9, "taker_buy_quote": 3084.11402}, {"ts": 1769651220000, "open": 0.1403, "high": 0.1403, "low": 0.1398, "close": 0.1399, "volume": 117444.3, "quote_volume": 16424.11856, "trades": 117, "taker_buy_volume": 23216.6, "taker_buy_quote": 3248.55019}, {"ts": 1769651280000, "open": 0.14, "high": 0.14, "low": 0.1397, "close": 0.1398, "volume": 22072.5, "quote_volume": 3087.58869, "trades": 71, "taker_buy_volume": 2541.6, "taker_buy_quote": 355.55443}, {"ts": 1769651340000, "open": 0.1398, "high": 0.1399, "low": 0.1393, "close": 0.1393, "volume": 154258.9, "quote_volume": 21513.04751, "trades": 151, "taker_buy_volume": 14064.2, "taker_buy_quote": 1961.19928}, {"ts": 1769651400000, "open": 0.1393, "high": 0.1397, "low": 0.1393, "close": 0.1397, "volume": 100827.2, "quote_volume": 14065.07992, "trades": 173, "taker_buy_volume": 56546.2, "taker_buy_quote": 7889.71838}, {"ts": 1769651460000, "open": 0.1397, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 38436.4, "quote_volume": 5365.7649, "trades": 69, "taker_buy_volume": 1266.1, "taker_buy_quote": 176.81751}, {"ts": 1769651520000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 31464.1, "quote_volume": 4389.08381, "trades": 106, "taker_buy_volume": 15749.2, "taker_buy_quote": 2197.0134}, {"ts": 1769651580000, "open": 0.1394, "high": 0.1394, "low": 0.1387, "close": 0.1389, "volume": 493059.2, "quote_volume": 68498.50982, "trades": 469, "taker_buy_volume": 194715.5, "taker_buy_quote": 27055.09206}, {"ts": 1769651640000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.139, "volume": 100925.9, "quote_volume": 14025.97573, "trades": 110, "taker_buy_volume": 25795.8, "taker_buy_quote": 3584.76253}, {"ts": 1769651700000, "open": 0.1389, "high": 0.1391, "low": 0.1389, "close": 0.139, "volume": 153077.8, "quote_volume": 21288.6175, "trades": 193, "taker_buy_volume": 50423.8, "taker_buy_quote": 7012.8307}, {"ts": 1769651760000, "open": 0.1391, "high": 0.1392, "low": 0.1389, "close": 0.1389, "volume": 66933.2, "quote_volume": 9308.17409, "trades": 98, "taker_buy_volume": 31926.7, "taker_buy_quote": 4441.02815}, {"ts": 1769651820000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 38312.1, "quote_volume": 5325.73897, "trades": 72, "taker_buy_volume": 16370.5, "taker_buy_quote": 2275.79972}, {"ts": 1769651880000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.139, "volume": 38647.1, "quote_volume": 5378.4972, "trades": 69, "taker_buy_volume": 4972.0, "taker_buy_quote": 691.77344}, {"ts": 1769651940000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 11956.4, "quote_volume": 1661.53504, "trades": 43, "taker_buy_volume": 1438.8, "taker_buy_quote": 199.9932}, {"ts": 1769652000000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.139, "volume": 61174.3, "quote_volume": 8507.55784, "trades": 111, "taker_buy_volume": 21757.7, "taker_buy_quote": 3025.55315}, {"ts": 1769652060000, "open": 0.139, "high": 0.1395, "low": 0.139, "close": 0.1394, "volume": 69604.3, "quote_volume": 9684.61298, "trades": 133, "taker_buy_volume": 31129.3, "taker_buy_quote": 4331.76284}, {"ts": 1769652120000, "open": 0.1393, "high": 0.1395, "low": 0.1392, "close": 0.1394, "volume": 50367.4, "quote_volume": 7015.96311, "trades": 112, "taker_buy_volume": 22047.4, "taker_buy_quote": 3071.54532}, {"ts": 1769652180000, "open": 0.1395, "high": 0.1396, "low": 0.1394, "close": 0.1394, "volume": 33713.7, "quote_volume": 4702.29621, "trades": 150, "taker_buy_volume": 10413.7, "taker_buy_quote": 1452.42268}, {"ts": 1769652240000, "open": 0.1394, "high": 0.1394, "low": 0.1392, "close": 0.1392, "volume": 10708.9, "quote_volume": 1491.32038, "trades": 36, "taker_buy_volume": 5429.4, "taker_buy_quote": 755.77248}, {"ts": 1769652300000, "open": 0.1392, "high": 0.1394, "low": 0.1391, "close": 0.1394, "volume": 17317.6, "quote_volume": 2410.99409, "trades": 55, "taker_buy_volume": 6647.7, "taker_buy_quote": 925.78675}, {"ts": 1769652360000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 14582.0, "quote_volume": 2034.24408, "trades": 75, "taker_buy_volume": 11087.5, "taker_buy_quote": 1546.75132}, {"ts": 1769652420000, "open": 0.1396, "high": 0.1397, "low": 0.1393, "close": 0.1393, "volume": 17549.5, "quote_volume": 2448.38288, "trades": 86, "taker_buy_volume": 4027.5, "taker_buy_quote": 561.67118}, {"ts": 1769652480000, "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 33721.0, "quote_volume": 4703.34149, "trades": 102, "taker_buy_volume": 25530.7, "taker_buy_quote": 3560.54677}, {"ts": 1769652540000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 30147.8, "quote_volume": 4214.53146, "trades": 64, "taker_buy_volume": 20778.7, "taker_buy_quote": 2904.76722}, {"ts": 1769652600000, "open": 0.1397, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 23605.7, "quote_volume": 3298.75066, "trades": 95, "taker_buy_volume": 11498.1, "taker_buy_quote": 1607.24266}, {"ts": 1769652660000, "open": 0.1398, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 111719.2, "quote_volume": 15616.88678, "trades": 160, "taker_buy_volume": 37181.5, "taker_buy_quote": 5196.94401}, {"ts": 1769652720000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 8517.8, "quote_volume": 1190.63422, "trades": 42, "taker_buy_volume": 5334.8, "taker_buy_quote": 745.70031}, {"ts": 1769652780000, "open": 0.1398, "high": 0.1399, "low": 0.1396, "close": 0.1397, "volume": 40405.4, "quote_volume": 5647.42482, "trades": 103, "taker_buy_volume": 22572.1, "taker_buy_quote": 3155.56732}, {"ts": 1769652840000, "open": 0.1397, "high": 0.1399, "low": 0.1396, "close": 0.1399, "volume": 10640.5, "quote_volume": 1487.22621, "trades": 41, "taker_buy_volume": 8594.2, "taker_buy_quote": 1201.3752}, {"ts": 1769652900000, "open": 0.1398, "high": 0.1401, "low": 0.1398, "close": 0.14, "volume": 38055.2, "quote_volume": 5326.68631, "trades": 71, "taker_buy_volume": 30035.3, "taker_buy_quote": 4203.92257}, {"ts": 1769652960000, "open": 0.14, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 13470.3, "quote_volume": 1885.11596, "trades": 43, "taker_buy_volume": 8257.6, "taker_buy_quote": 1155.42347}, {"ts": 1769653020000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1397, "volume": 30417.1, "quote_volume": 4252.0511, "trades": 81, "taker_buy_volume": 13771.7, "taker_buy_quote": 1925.29102}, {"ts": 1769653080000, "open": 0.1396, "high": 0.1399, "low": 0.1396, "close": 0.1399, "volume": 41734.5, "quote_volume": 5835.928, "trades": 87, "taker_buy_volume": 16310.4, "taker_buy_quote": 2279.35336}, {"ts": 1769653140000, "open": 0.1399, "high": 0.1401, "low": 0.1399, "close": 0.14, "volume": 22358.7, "quote_volume": 3129.7679, "trades": 54, "taker_buy_volume": 13457.4, "taker_buy_quote": 1884.35917}, {"ts": 1769653200000, "open": 0.1399, "high": 0.14, "low": 0.1399, "close": 0.1399, "volume": 51172.7, "quote_volume": 7160.94642, "trades": 96, "taker_buy_volume": 4666.2, "taker_buy_quote": 653.03438}, {"ts": 1769653260000, "open": 0.1399, "high": 0.1399, "low": 0.1396, "close": 0.1396, "volume": 14805.4, "quote_volume": 2069.50998, "trades": 55, "taker_buy_volume": 6274.5, "taker_buy_quote": 877.26802}, {"ts": 1769653320000, "open": 0.1397, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 137032.8, "quote_volume": 19126.59441, "trades": 135, "taker_buy_volume": 76617.4, "taker_buy_quote": 10692.21043}, {"ts": 1769653380000, "open": 0.1396, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 41055.9, "quote_volume": 5734.94918, "trades": 104, "taker_buy_volume": 26131.2, "taker_buy_quote": 3650.00453}, {"ts": 1769653440000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 38087.4, "quote_volume": 5317.00104, "trades": 51, "taker_buy_volume": 19904.1, "taker_buy_quote": 2778.61236}, {"ts": 1769653500000, "open": 0.1397, "high": 0.1408, "low": 0.1397, "close": 0.1407, "volume": 2853890.9, "quote_volume": 400357.92619, "trades": 590, "taker_buy_volume": 2346044.6, "taker_buy_quote": 329029.37718}, {"ts": 1769653560000, "open": 0.1408, "high": 0.141, "low": 0.1408, "close": 0.1408, "volume": 104215.8, "quote_volume": 14681.43262, "trades": 137, "taker_buy_volume": 63154.0, "taker_buy_quote": 8896.80801}, {"ts": 1769653620000, "open": 0.1408, "high": 0.1409, "low": 0.1407, "close": 0.1409, "volume": 106822.7, "quote_volume": 15040.84501, "trades": 109, "taker_buy_volume": 47023.3, "taker_buy_quote": 6621.28486}, {"ts": 1769653680000, "open": 0.141, "high": 0.1415, "low": 0.1409, "close": 0.1414, "volume": 282208.0, "quote_volume": 39839.82947, "trades": 230, "taker_buy_volume": 128953.3, "taker_buy_quote": 18213.7627}, {"ts": 1769653740000, "open": 0.1414, "high": 0.1416, "low": 0.1413, "close": 0.1413, "volume": 319079.3, "quote_volume": 45135.92398, "trades": 244, "taker_buy_volume": 245048.3, "taker_buy_quote": 34669.31043}, {"ts": 1769653800000, "open": 0.1412, "high": 0.1412, "low": 0.1404, "close": 0.1405, "volume": 225847.4, "quote_volume": 31760.37969, "trades": 291, "taker_buy_volume": 112854.9, "taker_buy_quote": 15856.5081}, {"ts": 1769653860000, "open": 0.1405, "high": 0.1406, "low": 0.1395, "close": 0.1401, "volume": 1440928.7, "quote_volume": 201708.34629, "trades": 1335, "taker_buy_volume": 467921.9, "taker_buy_quote": 65520.18344}, {"ts": 1769653920000, "open": 0.14, "high": 0.1403, "low": 0.1393, "close": 0.1402, "volume": 597418.7, "quote_volume": 83476.82485, "trades": 890, "taker_buy_volume": 234471.9, "taker_buy_quote": 32784.28237}, {"ts": 1769653980000, "open": 0.1402, "high": 0.1408, "low": 0.1402, "close": 0.1407, "volume": 295729.9, "quote_volume": 41531.6259, "trades": 364, "taker_buy_volume": 134192.0, "taker_buy_quote": 18841.74682}, {"ts": 1769654040000, "open": 0.1408, "high": 0.141, "low": 0.1408, "close": 0.1408, "volume": 97202.3, "quote_volume": 13694.9124, "trades": 166, "taker_buy_volume": 35278.8, "taker_buy_quote": 4970.24952}, {"ts": 1769654100000, "open": 0.1408, "high": 0.1411, "low": 0.1407, "close": 0.1411, "volume": 138600.8, "quote_volume": 19516.63925, "trades": 168, "taker_buy_volume": 30088.7, "taker_buy_quote": 4237.20082}, {"ts": 1769654160000, "open": 0.141, "high": 0.1412, "low": 0.1409, "close": 0.141, "volume": 145474.5, "quote_volume": 20522.39111, "trades": 180, "taker_buy_volume": 78052.0, "taker_buy_quote": 11011.16385}, {"ts": 1769654220000, "open": 0.1409, "high": 0.1425, "low": 0.1409, "close": 0.1424, "volume": 269404.2, "quote_volume": 38167.69487, "trades": 528, "taker_buy_volume": 175276.6, "taker_buy_quote": 24820.99847}, {"ts": 1769654280000, "open": 0.1424, "high": 0.1425, "low": 0.142, "close": 0.1423, "volume": 121837.3, "quote_volume": 17324.18577, "trades": 247, "taker_buy_volume": 65789.7, "taker_buy_quote": 9354.53598}, {"ts": 1769654340000, "open": 0.1423, "high": 0.1423, "low": 0.1418, "close": 0.1419, "volume": 127821.1, "quote_volume": 18146.74634, "trades": 182, "taker_buy_volume": 69346.5, "taker_buy_quote": 9843.3394}, {"ts": 1769654400000, "open": 0.1419, "high": 0.142, "low": 0.1417, "close": 0.1417, "volume": 144804.1, "quote_volume": 20533.2624, "trades": 200, "taker_buy_volume": 75140.1, "taker_buy_quote": 10654.60725}, {"ts": 1769654460000, "open": 0.1416, "high": 0.1417, "low": 0.1413, "close": 0.1414, "volume": 150604.3, "quote_volume": 21314.80354, "trades": 151, "taker_buy_volume": 34295.7, "taker_buy_quote": 4851.27403}, {"ts": 1769654520000, "open": 0.1414, "high": 0.1414, "low": 0.1411, "close": 0.1413, "volume": 80494.0, "quote_volume": 11373.65111, "trades": 133, "taker_buy_volume": 52452.6, "taker_buy_quote": 7411.34473}, {"ts": 1769654580000, "open": 0.1414, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 31714.9, "quote_volume": 4480.22644, "trades": 83, "taker_buy_volume": 11288.7, "taker_buy_quote": 1595.04596}, {"ts": 1769654640000, "open": 0.1412, "high": 0.1412, "low": 0.141, "close": 0.141, "volume": 96546.4, "quote_volume": 13632.17225, "trades": 114, "taker_buy_volume": 56268.4, "taker_buy_quote": 7945.08672}, {"ts": 1769654700000, "open": 0.141, "high": 0.1415, "low": 0.141, "close": 0.1413, "volume": 111880.3, "quote_volume": 15798.86234, "trades": 186, "taker_buy_volume": 78679.5, "taker_buy_quote": 11109.66588}, {"ts": 1769654760000, "open": 0.1413, "high": 0.1414, "low": 0.1409, "close": 0.1412, "volume": 175210.6, "quote_volume": 24728.37688, "trades": 326, "taker_buy_volume": 82719.4, "taker_buy_quote": 11672.66499}, {"ts": 1769654820000, "open": 0.1411, "high": 0.1411, "low": 0.1408, "close": 0.1408, "volume": 49489.3, "quote_volume": 6972.41891, "trades": 85, "taker_buy_volume": 28478.5, "taker_buy_quote": 4011.3252}, {"ts": 1769654880000, "open": 0.1409, "high": 0.1409, "low": 0.1404, "close": 0.1404, "volume": 161897.1, "quote_volume": 22780.50163, "trades": 243, "taker_buy_volume": 77939.2, "taker_buy_quote": 10966.69927}, {"ts": 1769654940000, "open": 0.1403, "high": 0.1403, "low": 0.1391, "close": 0.1396, "volume": 1315314.6, "quote_volume": 183683.17906, "trades": 966, "taker_buy_volume": 484731.0, "taker_buy_quote": 67738.8976}, {"ts": 1769655000000, "open": 0.1396, "high": 0.1402, "low": 0.1396, "close": 0.1401, "volume": 163925.9, "quote_volume": 22921.87504, "trades": 250, "taker_buy_volume": 34613.8, "taker_buy_quote": 4839.7986}, {"ts": 1769655060000, "open": 0.1401, "high": 0.1401, "low": 0.1398, "close": 0.1399, "volume": 138908.9, "quote_volume": 19442.16112, "trades": 282, "taker_buy_volume": 32939.3, "taker_buy_quote": 4611.24846}, {"ts": 1769655120000, "open": 0.1399, "high": 0.1402, "low": 0.1397, "close": 0.1401, "volume": 207229.7, "quote_volume": 29009.39818, "trades": 274, "taker_buy_volume": 106607.4, "taker_buy_quote": 14925.4138}, {"ts": 1769655180000, "open": 0.1401, "high": 0.1405, "low": 0.14, "close": 0.1405, "volume": 233462.3, "quote_volume": 32734.35604, "trades": 242, "taker_buy_volume": 79880.9, "taker_buy_quote": 11202.09109}, {"ts": 1769655240000, "open": 0.1405, "high": 0.1407, "low": 0.1403, "close": 0.1407, "volume": 84338.6, "quote_volume": 11850.91956, "trades": 141, "taker_buy_volume": 39601.1, "taker_buy_quote": 5565.17485}, {"ts": 1769655300000, "open": 0.1406, "high": 0.1413, "low": 0.1406, "close": 0.1413, "volume": 158414.6, "quote_volume": 22312.11238, "trades": 325, "taker_buy_volume": 112622.3, "taker_buy_quote": 15859.55925}, {"ts": 1769655360000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1413, "volume": 128865.3, "quote_volume": 18209.61052, "trades": 150, "taker_buy_volume": 91018.9, "taker_buy_quote": 12862.12806}, {"ts": 1769655420000, "open": 0.1414, "high": 0.1416, "low": 0.1413, "close": 0.1414, "volume": 103095.9, "quote_volume": 14579.98182, "trades": 135, "taker_buy_volume": 14966.1, "taker_buy_quote": 2116.4505}, {"ts": 1769655480000, "open": 0.1414, "high": 0.1417, "low": 0.1414, "close": 0.1417, "volume": 61882.8, "quote_volume": 8764.54539, "trades": 108, "taker_buy_volume": 34456.3, "taker_buy_quote": 4879.46095}, {"ts": 1769655540000, "open": 0.1416, "high": 0.1418, "low": 0.1416, "close": 0.1416, "volume": 44267.4, "quote_volume": 6270.12236, "trades": 92, "taker_buy_volume": 14437.8, "taker_buy_quote": 2045.7338}, {"ts": 1769655600000, "open": 0.1415, "high": 0.1415, "low": 0.141, "close": 0.141, "volume": 226208.0, "quote_volume": 31961.97677, "trades": 133, "taker_buy_volume": 193158.4, "taker_buy_quote": 27291.3299}, {"ts": 1769655660000, "open": 0.1409, "high": 0.1409, "low": 0.1406, "close": 0.1407, "volume": 111625.5, "quote_volume": 15715.29438, "trades": 236, "taker_buy_volume": 68100.4, "taker_buy_quote": 9589.06969}, {"ts": 1769655720000, "open": 0.1407, "high": 0.1415, "low": 0.1407, "close": 0.1414, "volume": 75669.8, "quote_volume": 10682.98015, "trades": 193, "taker_buy_volume": 37468.8, "taker_buy_quote": 5289.92056}, {"ts": 1769655780000, "open": 0.1414, "high": 0.1418, "low": 0.1413, "close": 0.1417, "volume": 217279.8, "quote_volume": 30756.47065, "trades": 236, "taker_buy_volume": 145864.5, "taker_buy_quote": 20650.04219}, {"ts": 1769655840000, "open": 0.1417, "high": 0.1423, "low": 0.1416, "close": 0.1423, "volume": 142837.3, "quote_volume": 20284.0293, "trades": 246, "taker_buy_volume": 67384.9, "taker_buy_quote": 9571.89367}, {"ts": 1769655900000, "open": 0.1422, "high": 0.143, "low": 0.1422, "close": 0.1427, "volume": 107537.9, "quote_volume": 15345.54496, "trades": 269, "taker_buy_volume": 45200.1, "taker_buy_quote": 6446.04935}, {"ts": 1769655960000, "open": 0.1426, "high": 0.143, "low": 0.1426, "close": 0.1429, "volume": 77418.0, "quote_volume": 11054.31353, "trades": 148, "taker_buy_volume": 36802.8, "taker_buy_quote": 5253.12315}, {"ts": 1769656020000, "open": 0.143, "high": 0.143, "low": 0.1425, "close": 0.143, "volume": 180161.9, "quote_volume": 25717.05006, "trades": 282, "taker_buy_volume": 102012.6, "taker_buy_quote": 14564.89609}, {"ts": 1769656080000, "open": 0.143, "high": 0.1439, "low": 0.143, "close": 0.1439, "volume": 222013.3, "quote_volume": 31865.72827, "trades": 319, "taker_buy_volume": 102535.7, "taker_buy_quote": 14710.86515}, {"ts": 1769656140000, "open": 0.1438, "high": 0.1442, "low": 0.1435, "close": 0.1438, "volume": 305425.8, "quote_volume": 43920.55533, "trades": 535, "taker_buy_volume": 216712.2, "taker_buy_quote": 31159.78636}, {"ts": 1769656200000, "open": 0.1438, "high": 0.1439, "low": 0.1429, "close": 0.1429, "volume": 407558.2, "quote_volume": 58493.44977, "trades": 373, "taker_buy_volume": 101930.2, "taker_buy_quote": 14600.52182}, {"ts": 1769656260000, "open": 0.1429, "high": 0.1436, "low": 0.1429, "close": 0.1436, "volume": 152197.6, "quote_volume": 21811.37963, "trades": 361, "taker_buy_volume": 108758.3, "taker_buy_quote": 15586.80385}, {"ts": 1769656320000, "open": 0.1435, "high": 0.1437, "low": 0.1433, "close": 0.1435, "volume": 165180.2, "quote_volume": 23710.72741, "trades": 354, "taker_buy_volume": 97381.5, "taker_buy_quote": 13976.06007}, {"ts": 1769656380000, "open": 0.1436, "high": 0.1436, "low": 0.1432, "close": 0.1433, "volume": 108429.3, "quote_volume": 15552.85736, "trades": 115, "taker_buy_volume": 44094.4, "taker_buy_quote": 6328.92987}, {"ts": 1769656440000, "open": 0.1433, "high": 0.1437, "low": 0.1433, "close": 0.1434, "volume": 196208.4, "quote_volume": 28150.74208, "trades": 245, "taker_buy_volume": 50572.6, "taker_buy_quote": 7253.84609}, {"ts": 1769656500000, "open": 0.1434, "high": 0.1436, "low": 0.1434, "close": 0.1436, "volume": 448131.6, "quote_volume": 64279.9808, "trades": 214, "taker_buy_volume": 335322.2, "taker_buy_quote": 48090.5936}, {"ts": 1769656560000, "open": 0.1435, "high": 0.1435, "low": 0.1429, "close": 0.1429, "volume": 42589.3, "quote_volume": 6103.6643, "trades": 146, "taker_buy_volume": 3860.7, "taker_buy_quote": 553.07858}, {"ts": 1769656620000, "open": 0.143, "high": 0.1432, "low": 0.143, "close": 0.1432, "volume": 69889.3, "quote_volume": 10005.55541, "trades": 88, "taker_buy_volume": 40871.4, "taker_buy_quote": 5850.19213}, {"ts": 1769656680000, "open": 0.1432, "high": 0.1432, "low": 0.1428, "close": 0.1428, "volume": 41923.7, "quote_volume": 5998.30445, "trades": 182, "taker_buy_volume": 7795.9, "taker_buy_quote": 1115.53331}, {"ts": 1769656740000, "open": 0.1428, "high": 0.1428, "low": 0.1421, "close": 0.1422, "volume": 141278.5, "quote_volume": 20101.23364, "trades": 230, "taker_buy_volume": 88747.5, "taker_buy_quote": 12626.23552}, {"ts": 1769656800000, "open": 0.1423, "high": 0.1427, "low": 0.1422, "close": 0.1425, "volume": 70516.0, "quote_volume": 10043.25222, "trades": 156, "taker_buy_volume": 32518.9, "taker_buy_quote": 4631.77275}, {"ts": 1769656860000, "open": 0.1426, "high": 0.1428, "low": 0.1424, "close": 0.1424, "volume": 68144.1, "quote_volume": 9718.4326, "trades": 201, "taker_buy_volume": 50328.1, "taker_buy_quote": 7176.39018}, {"ts": 1769656920000, "open": 0.1424, "high": 0.1424, "low": 0.1419, "close": 0.1419, "volume": 40822.8, "quote_volume": 5803.48741, "trades": 91, "taker_buy_volume": 945.5, "taker_buy_quote": 134.2735}, {"ts": 1769656980000, "open": 0.1419, "high": 0.1419, "low": 0.1416, "close": 0.1416, "volume": 46187.5, "quote_volume": 6546.69417, "trades": 108, "taker_buy_volume": 19740.2, "taker_buy_quote": 2798.62341}, {"ts": 1769657040000, "open": 0.1416, "high": 0.1417, "low": 0.1414, "close": 0.1415, "volume": 64900.1, "quote_volume": 9187.29662, "trades": 148, "taker_buy_volume": 14023.4, "taker_buy_quote": 1984.96092}, {"ts": 1769657100000, "open": 0.1414, "high": 0.1414, "low": 0.1411, "close": 0.1413, "volume": 177315.6, "quote_volume": 25046.00403, "trades": 263, "taker_buy_volume": 77695.3, "taker_buy_quote": 10974.92863}, {"ts": 1769657160000, "open": 0.1413, "high": 0.1415, "low": 0.1413, "close": 0.1415, "volume": 40921.2, "quote_volume": 5789.71248, "trades": 79, "taker_buy_volume": 23929.0, "taker_buy_quote": 3385.36942}, {"ts": 1769657220000, "open": 0.1415, "high": 0.1416, "low": 0.1411, "close": 0.1415, "volume": 43357.5, "quote_volume": 6130.57962, "trades": 122, "taker_buy_volume": 19966.2, "taker_buy_quote": 2823.3793}, {"ts": 1769657280000, "open": 0.1414, "high": 0.1414, "low": 0.1413, "close": 0.1414, "volume": 31885.3, "quote_volume": 4508.5737, "trades": 57, "taker_buy_volume": 11534.2, "taker_buy_quote": 1630.93588}, {"ts": 1769657340000, "open": 0.1414, "high": 0.1415, "low": 0.1412, "close": 0.1413, "volume": 41021.2, "quote_volume": 5800.60503, "trades": 84, "taker_buy_volume": 13805.5, "taker_buy_quote": 1951.60061}, {"ts": 1769657400000, "open": 0.1412, "high": 0.1414, "low": 0.1412, "close": 0.1412, "volume": 27554.5, "quote_volume": 3891.79271, "trades": 78, "taker_buy_volume": 12721.4, "taker_buy_quote": 1796.55423}, {"ts": 1769657460000, "open": 0.1412, "high": 0.1412, "low": 0.1411, "close": 0.1411, "volume": 63042.5, "quote_volume": 8897.72764, "trades": 118, "taker_buy_volume": 24850.3, "taker_buy_quote": 3507.97624}, {"ts": 1769657520000, "open": 0.1411, "high": 0.1412, "low": 0.1399, "close": 0.1402, "volume": 656320.7, "quote_volume": 92128.88637, "trades": 660, "taker_buy_volume": 361339.9, "taker_buy_quote": 50698.54264}, {"ts": 1769657580000, "open": 0.1403, "high": 0.1403, "low": 0.14, "close": 0.14, "volume": 88885.1, "quote_volume": 12455.31385, "trades": 117, "taker_buy_volume": 7966.3, "taker_buy_quote": 1116.24659}, {"ts": 1769657640000, "open": 0.14, "high": 0.1401, "low": 0.1398, "close": 0.1399, "volume": 216853.8, "quote_volume": 30346.76252, "trades": 223, "taker_buy_volume": 101312.4, "taker_buy_quote": 14183.679}, {"ts": 1769657700000, "open": 0.14, "high": 0.1403, "low": 0.1398, "close": 0.14, "volume": 212402.1, "quote_volume": 29737.91671, "trades": 392, "taker_buy_volume": 103244.9, "taker_buy_quote": 14460.62775}, {"ts": 1769657760000, "open": 0.14, "high": 0.14, "low": 0.1398, "close": 0.1398, "volume": 275164.5, "quote_volume": 38500.27915, "trades": 207, "taker_buy_volume": 78102.4, "taker_buy_quote": 10924.39905}, {"ts": 1769657820000, "open": 0.1398, "high": 0.1399, "low": 0.1397, "close": 0.1399, "volume": 52139.9, "quote_volume": 7290.31341, "trades": 84, "taker_buy_volume": 16858.8, "taker_buy_quote": 2357.73894}, {"ts": 1769657880000, "open": 0.1399, "high": 0.1399, "low": 0.1397, "close": 0.1399, "volume": 47805.4, "quote_volume": 6686.01866, "trades": 117, "taker_buy_volume": 32686.8, "taker_buy_quote": 4572.65612}, {"ts": 1769657940000, "open": 0.14, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 10615.4, "quote_volume": 1487.08953, "trades": 40, "taker_buy_volume": 3110.2, "taker_buy_quote": 435.61101}, {"ts": 1769658000000, "open": 0.1401, "high": 0.1401, "low": 0.1398, "close": 0.1399, "volume": 32910.3, "quote_volume": 4603.74799, "trades": 89, "taker_buy_volume": 13839.8, "taker_buy_quote": 1935.62661}, {"ts": 1769658060000, "open": 0.1399, "high": 0.1399, "low": 0.1395, "close": 0.1395, "volume": 139461.0, "quote_volume": 19471.11611, "trades": 91, "taker_buy_volume": 4044.1, "taker_buy_quote": 564.66028}, {"ts": 1769658120000, "open": 0.1395, "high": 0.1395, "low": 0.1391, "close": 0.1393, "volume": 298733.4, "quote_volume": 41617.03297, "trades": 292, "taker_buy_volume": 81603.7, "taker_buy_quote": 11358.92983}, {"ts": 1769658180000, "open": 0.1392, "high": 0.1392, "low": 0.1379, "close": 0.1384, "volume": 1367022.8, "quote_volume": 189154.62775, "trades": 873, "taker_buy_volume": 585003.0, "taker_buy_quote": 80921.26895}, {"ts": 1769658240000, "open": 0.1385, "high": 0.1387, "low": 0.1384, "close": 0.1387, "volume": 142009.0, "quote_volume": 19673.16974, "trades": 292, "taker_buy_volume": 24313.4, "taker_buy_quote": 3369.82738}, {"ts": 1769658300000, "open": 0.1388, "high": 0.1389, "low": 0.1387, "close": 0.1387, "volume": 130444.0, "quote_volume": 18107.23501, "trades": 163, "taker_buy_volume": 13815.3, "taker_buy_quote": 1918.68204}, {"ts": 1769658360000, "open": 0.1387, "high": 0.1388, "low": 0.1386, "close": 0.1387, "volume": 145130.8, "quote_volume": 20132.42494, "trades": 153, "taker_buy_volume": 55879.1, "taker_buy_quote": 7751.69}, {"ts": 1769658420000, "open": 0.1388, "high": 0.1388, "low": 0.1384, "close": 0.1384, "volume": 76905.3, "quote_volume": 10653.19445, "trades": 75, "taker_buy_volume": 12111.0, "taker_buy_quote": 1677.49541}, {"ts": 1769658480000, "open": 0.1384, "high": 0.1385, "low": 0.1372, "close": 0.1375, "volume": 482497.7, "quote_volume": 66512.59264, "trades": 434, "taker_buy_volume": 142926.8, "taker_buy_quote": 19681.41233}, {"ts": 1769658540000, "open": 0.1376, "high": 0.138, "low": 0.1373, "close": 0.138, "volume": 633818.6, "quote_volume": 87226.6644, "trades": 498, "taker_buy_volume": 352749.4, "taker_buy_quote": 48552.41814}, {"ts": 1769658600000, "open": 0.138, "high": 0.1381, "low": 0.1376, "close": 0.1378, "volume": 626198.5, "quote_volume": 86301.59075, "trades": 414, "taker_buy_volume": 316561.9, "taker_buy_quote": 43621.40466}, {"ts": 1769658660000, "open": 0.1379, "high": 0.1383, "low": 0.1378, "close": 0.1382, "volume": 174451.7, "quote_volume": 24077.80311, "trades": 250, "taker_buy_volume": 54486.5, "taker_buy_quote": 7520.15083}, {"ts": 1769658720000, "open": 0.1382, "high": 0.1382, "low": 0.1379, "close": 0.1379, "volume": 45799.4, "quote_volume": 6320.14891, "trades": 62, "taker_buy_volume": 4983.7, "taker_buy_quote": 687.80336}, {"ts": 1769658780000, "open": 0.1379, "high": 0.1379, "low": 0.1377, "close": 0.1378, "volume": 14730.5, "quote_volume": 2030.32356, "trades": 71, "taker_buy_volume": 8353.7, "taker_buy_quote": 1151.26679}, {"ts": 1769658840000, "open": 0.1378, "high": 0.1378, "low": 0.1368, "close": 0.1376, "volume": 712526.2, "quote_volume": 97787.36595, "trades": 566, "taker_buy_volume": 212385.5, "taker_buy_quote": 29149.84888}, {"ts": 1769658900000, "open": 0.1377, "high": 0.1383, "low": 0.1377, "close": 0.138, "volume": 715499.4, "quote_volume": 98653.35603, "trades": 387, "taker_buy_volume": 588413.6, "taker_buy_quote": 81105.18192}, {"ts": 1769658960000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 71584.5, "quote_volume": 9885.82671, "trades": 63, "taker_buy_volume": 31711.4, "taker_buy_quote": 4379.3516}, {"ts": 1769659020000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 215794.8, "quote_volume": 29819.85863, "trades": 70, "taker_buy_volume": 156477.3, "taker_buy_quote": 21624.83743}, {"ts": 1769659080000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1383, "volume": 36141.7, "quote_volume": 5000.08537, "trades": 50, "taker_buy_volume": 21975.3, "taker_buy_quote": 3040.21052}, {"ts": 1769659140000, "open": 0.1382, "high": 0.1383, "low": 0.1382, "close": 0.1382, "volume": 12443.5, "quote_volume": 1719.77413, "trades": 39, "taker_buy_volume": 5076.2, "taker_buy_quote": 701.61327}, {"ts": 1769659200000, "open": 0.1382, "high": 0.1384, "low": 0.1382, "close": 0.1384, "volume": 39125.7, "quote_volume": 5411.24132, "trades": 111, "taker_buy_volume": 24077.0, "taker_buy_quote": 3328.99454}, {"ts": 1769659260000, "open": 0.1384, "high": 0.1384, "low": 0.1382, "close": 0.1382, "volume": 69729.6, "quote_volume": 9643.95734, "trades": 97, "taker_buy_volume": 8821.8, "taker_buy_quote": 1220.05494}, {"ts": 1769659320000, "open": 0.1382, "high": 0.1382, "low": 0.138, "close": 0.1381, "volume": 195884.6, "quote_volume": 27036.87662, "trades": 85, "taker_buy_volume": 36428.0, "taker_buy_quote": 5030.82678}, {"ts": 1769659380000, "open": 0.138, "high": 0.1383, "low": 0.138, "close": 0.1381, "volume": 1004293.5, "quote_volume": 138622.31048, "trades": 264, "taker_buy_volume": 88938.7, "taker_buy_quote": 12282.01245}, {"ts": 1769659440000, "open": 0.1381, "high": 0.1383, "low": 0.138, "close": 0.1382, "volume": 71201.1, "quote_volume": 9835.05853, "trades": 96, "taker_buy_volume": 49970.4, "taker_buy_quote": 6901.80046}, {"ts": 1769659500000, "open": 0.1381, "high": 0.1385, "low": 0.1381, "close": 0.1384, "volume": 96894.0, "quote_volume": 13400.32442, "trades": 120, "taker_buy_volume": 63226.6, "taker_buy_quote": 8744.51967}, {"ts": 1769659560000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1383, "volume": 53857.5, "quote_volume": 7451.62116, "trades": 33, "taker_buy_volume": 19529.4, "taker_buy_quote": 2700.92346}, {"ts": 1769659620000, "open": 0.1384, "high": 0.1384, "low": 0.1382, "close": 0.1382, "volume": 55552.7, "quote_volume": 7683.15626, "trades": 47, "taker_buy_volume": 6163.8, "taker_buy_quote": 852.56258}, {"ts": 1769659680000, "open": 0.1381, "high": 0.1382, "low": 0.138, "close": 0.1381, "volume": 47825.0, "quote_volume": 6605.74311, "trades": 80, "taker_buy_volume": 26941.0, "taker_buy_quote": 3721.92203}, {"ts": 1769659740000, "open": 0.1381, "high": 0.1383, "low": 0.1381, "close": 0.1383, "volume": 46783.4, "quote_volume": 6469.75869, "trades": 66, "taker_buy_volume": 19839.3, "taker_buy_quote": 2743.40358}, {"ts": 1769659800000, "open": 0.1382, "high": 0.1382, "low": 0.1379, "close": 0.138, "volume": 68190.5, "quote_volume": 9407.67801, "trades": 133, "taker_buy_volume": 34045.6, "taker_buy_quote": 4695.36848}, {"ts": 1769659860000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.138, "volume": 18873.5, "quote_volume": 2605.15831, "trades": 50, "taker_buy_volume": 2023.7, "taker_buy_quote": 279.38981}, {"ts": 1769659920000, "open": 0.138, "high": 0.1381, "low": 0.1379, "close": 0.1379, "volume": 32895.0, "quote_volume": 4542.30955, "trades": 73, "taker_buy_volume": 4439.0, "taker_buy_quote": 612.89057}, {"ts": 1769659980000, "open": 0.1379, "high": 0.138, "low": 0.1377, "close": 0.138, "volume": 32606.1, "quote_volume": 4492.76161, "trades": 90, "taker_buy_volume": 28379.2, "taker_buy_quote": 3910.40605}, {"ts": 1769660040000, "open": 0.138, "high": 0.138, "low": 0.1378, "close": 0.1378, "volume": 13662.5, "quote_volume": 1884.2995, "trades": 58, "taker_buy_volume": 7569.4, "taker_buy_quote": 1043.96518}, {"ts": 1769660100000, "open": 0.1379, "high": 0.1381, "low": 0.1379, "close": 0.1381, "volume": 27593.5, "quote_volume": 3808.18424, "trades": 53, "taker_buy_volume": 25851.7, "taker_buy_quote": 3567.64166}, {"ts": 1769660160000, "open": 0.1381, "high": 0.1382, "low": 0.138, "close": 0.138, "volume": 19178.1, "quote_volume": 2648.88783, "trades": 84, "taker_buy_volume": 3119.3, "taker_buy_quote": 430.99742}, {"ts": 1769660220000, "open": 0.138, "high": 0.1382, "low": 0.138, "close": 0.1382, "volume": 19753.7, "quote_volume": 2727.37509, "trades": 34, "taker_buy_volume": 19753.7, "taker_buy_quote": 2727.37509}, {"ts": 1769660280000, "open": 0.1382, "high": 0.1382, "low": 0.1378, "close": 0.1378, "volume": 56701.1, "quote_volume": 7825.23384, "trades": 95, "taker_buy_volume": 26895.0, "taker_buy_quote": 3712.50047}, {"ts": 1769660340000, "open": 0.1378, "high": 0.1379, "low": 0.1378, "close": 0.1378, "volume": 28588.0, "quote_volume": 3940.63941, "trades": 54, "taker_buy_volume": 27097.9, "taker_buy_quote": 3735.30363}, {"ts": 1769660400000, "open": 0.1379, "high": 0.1381, "low": 0.1379, "close": 0.1379, "volume": 55595.2, "quote_volume": 7667.61804, "trades": 112, "taker_buy_volume": 27958.3, "taker_buy_quote": 3855.96254}, {"ts": 1769660460000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 6970.9, "quote_volume": 960.59002, "trades": 38, "taker_buy_volume": 3733.6, "taker_buy_quote": 514.49008}, {"ts": 1769660520000, "open": 0.1379, "high": 0.138, "low": 0.1373, "close": 0.1375, "volume": 747429.5, "quote_volume": 102828.52569, "trades": 537, "taker_buy_volume": 195239.9, "taker_buy_quote": 26854.50179}, {"ts": 1769660580000, "open": 0.1376, "high": 0.1377, "low": 0.1376, "close": 0.1377, "volume": 29368.4, "quote_volume": 4041.75111, "trades": 48, "taker_buy_volume": 14403.0, "taker_buy_quote": 1982.51207}, {"ts": 1769660640000, "open": 0.1376, "high": 0.1379, "low": 0.1375, "close": 0.1379, "volume": 108906.2, "quote_volume": 14993.27817, "trades": 209, "taker_buy_volume": 46442.5, "taker_buy_quote": 6397.5155}, {"ts": 1769660700000, "open": 0.1379, "high": 0.1379, "low": 0.1376, "close": 0.1377, "volume": 158105.1, "quote_volume": 21776.67306, "trades": 152, "taker_buy_volume": 75860.9, "taker_buy_quote": 10446.04593}, {"ts": 1769660760000, "open": 0.1376, "high": 0.138, "low": 0.1376, "close": 0.1378, "volume": 147947.4, "quote_volume": 20392.95446, "trades": 140, "taker_buy_volume": 132155.6, "taker_buy_quote": 18216.20727}, {"ts": 1769660820000, "open": 0.1377, "high": 0.138, "low": 0.1377, "close": 0.1379, "volume": 30503.7, "quote_volume": 4206.65619, "trades": 53, "taker_buy_volume": 21662.3, "taker_buy_quote": 2987.73593}, {"ts": 1769660880000, "open": 0.1379, "high": 0.1379, "low": 0.1375, "close": 0.1376, "volume": 46329.3, "quote_volume": 6380.61688, "trades": 57, "taker_buy_volume": 30101.6, "taker_buy_quote": 4145.99212}, {"ts": 1769660940000, "open": 0.1376, "high": 0.1378, "low": 0.1375, "close": 0.1378, "volume": 300759.2, "quote_volume": 41386.22967, "trades": 209, "taker_buy_volume": 263354.1, "taker_buy_quote": 36241.52916}, {"ts": 1769661000000, "open": 0.1378, "high": 0.138, "low": 0.1378, "close": 0.1378, "volume": 31832.5, "quote_volume": 4389.54316, "trades": 65, "taker_buy_volume": 21230.5, "taker_buy_quote": 2927.59359}, {"ts": 1769661060000, "open": 0.1379, "high": 0.138, "low": 0.1378, "close": 0.138, "volume": 77557.2, "quote_volume": 10697.12704, "trades": 85, "taker_buy_volume": 63026.4, "taker_buy_quote": 8693.34897}, {"ts": 1769661120000, "open": 0.1379, "high": 0.1382, "low": 0.1377, "close": 0.1382, "volume": 536767.3, "quote_volume": 74076.61531, "trades": 367, "taker_buy_volume": 272616.3, "taker_buy_quote": 37611.43514}, {"ts": 1769661180000, "open": 0.1382, "high": 0.1386, "low": 0.1382, "close": 0.1384, "volume": 454290.1, "quote_volume": 62880.10354, "trades": 429, "taker_buy_volume": 300029.0, "taker_buy_quote": 41536.54951}, {"ts": 1769661240000, "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1385, "volume": 84261.4, "quote_volume": 11677.06541, "trades": 199, "taker_buy_volume": 70770.6, "taker_buy_quote": 9807.62953}, {"ts": 1769661300000, "open": 0.1384, "high": 0.1385, "low": 0.1383, "close": 0.1384, "volume": 54691.5, "quote_volume": 7566.72314, "trades": 82, "taker_buy_volume": 37350.8, "taker_buy_quote": 5167.63091}, {"ts": 1769661360000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 2183.7, "quote_volume": 302.00571, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661420000, "open": 0.1382, "high": 0.1383, "low": 0.1381, "close": 0.1381, "volume": 16638.0, "quote_volume": 2299.03422, "trades": 38, "taker_buy_volume": 318.0, "taker_buy_quote": 43.9635}, {"ts": 1769661480000, "open": 0.1382, "high": 0.1382, "low": 0.1378, "close": 0.1382, "volume": 156852.3, "quote_volume": 21647.77047, "trades": 150, "taker_buy_volume": 71417.8, "taker_buy_quote": 9857.32635}, {"ts": 1769661540000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 17157.1, "quote_volume": 2369.61224, "trades": 30, "taker_buy_volume": 14163.1, "taker_buy_quote": 1956.14084}, {"ts": 1769661600000, "open": 0.1381, "high": 0.1382, "low": 0.138, "close": 0.138, "volume": 42497.6, "quote_volume": 5867.32797, "trades": 80, "taker_buy_volume": 22783.8, "taker_buy_quote": 3145.74986}, {"ts": 1769661660000, "open": 0.1379, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 54847.2, "quote_volume": 7565.30312, "trades": 104, "taker_buy_volume": 38397.2, "taker_buy_quote": 5296.57434}, {"ts": 1769661720000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 40560.4, "quote_volume": 5596.63472, "trades": 64, "taker_buy_volume": 26749.7, "taker_buy_quote": 3691.1423}, {"ts": 1769661780000, "open": 0.1379, "high": 0.1381, "low": 0.1379, "close": 0.138, "volume": 26278.3, "quote_volume": 3626.38604, "trades": 55, "taker_buy_volume": 24291.0, "taker_buy_quote": 3352.19639}, {"ts": 1769661840000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 624.7, "quote_volume": 86.14613, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661900000, "open": 0.1379, "high": 0.1381, "low": 0.1379, "close": 0.1381, "volume": 5798.4, "quote_volume": 800.39678, "trades": 24, "taker_buy_volume": 4018.5, "taker_buy_quote": 554.82058}, {"ts": 1769661960000, "open": 0.1382, "high": 0.1382, "low": 0.138, "close": 0.1381, "volume": 12316.0, "quote_volume": 1700.81626, "trades": 36, "taker_buy_volume": 8989.3, "taker_buy_quote": 1241.4368}, {"ts": 1769662020000, "open": 0.1382, "high": 0.1383, "low": 0.1381, "close": 0.1381, "volume": 37062.0, "quote_volume": 5124.58808, "trades": 63, "taker_buy_volume": 20983.7, "taker_buy_quote": 2901.22821}, {"ts": 1769662080000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 28251.7, "quote_volume": 3904.35603, "trades": 39, "taker_buy_volume": 20210.0, "taker_buy_quote": 2793.022}, {"ts": 1769662140000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 3941.9, "quote_volume": 544.75336, "trades": 8, "taker_buy_volume": 3769.7, "taker_buy_quote": 520.97254}, {"ts": 1769662200000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 5112.2, "quote_volume": 706.50604, "trades": 13, "taker_buy_volume": 5112.2, "taker_buy_quote": 706.50604}, {"ts": 1769662260000, "open": 0.1383, "high": 0.1383, "low": 0.138, "close": 0.138, "volume": 54180.5, "quote_volume": 7485.9966, "trades": 85, "taker_buy_volume": 24219.2, "taker_buy_quote": 3345.6948}, {"ts": 1769662320000, "open": 0.138, "high": 0.1382, "low": 0.138, "close": 0.1382, "volume": 24848.0, "quote_volume": 3429.92683, "trades": 41, "taker_buy_volume": 23673.5, "taker_buy_quote": 3267.84583}, {"ts": 1769662380000, "open": 0.1382, "high": 0.1385, "low": 0.1381, "close": 0.1384, "volume": 76045.5, "quote_volume": 10522.97617, "trades": 135, "taker_buy_volume": 40240.2, "taker_buy_quote": 5566.30004}, {"ts": 1769662440000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 3333.7, "quote_volume": 461.21692, "trades": 22, "taker_buy_volume": 559.8, "taker_buy_quote": 77.47632}, {"ts": 1769662500000, "open": 0.1383, "high": 0.1383, "low": 0.1381, "close": 0.1381, "volume": 76778.4, "quote_volume": 10615.55365, "trades": 51, "taker_buy_volume": 11670.1, "taker_buy_quote": 1612.80782}, {"ts": 1769662560000, "open": 0.1381, "high": 0.1382, "low": 0.138, "close": 0.1381, "volume": 15261.1, "quote_volume": 2107.48841, "trades": 33, "taker_buy_volume": 7608.0, "taker_buy_quote": 1050.89529}, {"ts": 1769662620000, "open": 0.138, "high": 0.1383, "low": 0.138, "close": 0.1382, "volume": 145720.3, "quote_volume": 20135.1689, "trades": 140, "taker_buy_volume": 110775.7, "taker_buy_quote": 15305.95158}, {"ts": 1769662680000, "open": 0.1381, "high": 0.1381, "low": 0.1381, "close": 0.1381, "volume": 22713.4, "quote_volume": 3136.72054, "trades": 39, "taker_buy_volume": 15399.4, "taker_buy_quote": 2126.65714}, {"ts": 1769662740000, "open": 0.1381, "high": 0.1384, "low": 0.1381, "close": 0.1384, "volume": 37692.0, "quote_volume": 5213.70132, "trades": 95, "taker_buy_volume": 24083.4, "taker_buy_quote": 3330.73716}, {"ts": 1769662800000, "open": 0.1383, "high": 0.1383, "low": 0.1381, "close": 0.1382, "volume": 41374.3, "quote_volume": 5717.7148, "trades": 84, "taker_buy_volume": 16138.6, "taker_buy_quote": 2230.38485}, {"ts": 1769662860000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 21028.1, "quote_volume": 2907.82333, "trades": 52, "taker_buy_volume": 7886.7, "taker_buy_quote": 1090.73061}, {"ts": 1769662920000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 33045.6, "quote_volume": 4573.21721, "trades": 60, "taker_buy_volume": 12194.8, "taker_buy_quote": 1687.62682}, {"ts": 1769662980000, "open": 0.1384, "high": 0.1387, "low": 0.1383, "close": 0.1387, "volume": 55099.0, "quote_volume": 7626.92809, "trades": 103, "taker_buy_volume": 25038.2, "taker_buy_quote": 3468.18318}, {"ts": 1769663040000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 62127.8, "quote_volume": 8611.85999, "trades": 76, "taker_buy_volume": 47632.1, "taker_buy_quote": 6601.91257}, {"ts": 1769663100000, "open": 0.1386, "high": 0.1386, "low": 0.1384, "close": 0.1386, "volume": 64281.1, "quote_volume": 8901.6656, "trades": 105, "taker_buy_volume": 41984.7, "taker_buy_quote": 5813.83596}, {"ts": 1769663160000, "open": 0.1385, "high": 0.1385, "low": 0.1381, "close": 0.1381, "volume": 75299.3, "quote_volume": 10418.58085, "trades": 81, "taker_buy_volume": 10718.7, "taker_buy_quote": 1481.28852}, {"ts": 1769663220000, "open": 0.1381, "high": 0.1381, "low": 0.1378, "close": 0.138, "volume": 41565.7, "quote_volume": 5732.72643, "trades": 93, "taker_buy_volume": 34279.9, "taker_buy_quote": 4728.36662}, {"ts": 1769663280000, "open": 0.1381, "high": 0.1381, "low": 0.1378, "close": 0.1378, "volume": 83052.9, "quote_volume": 11452.84963, "trades": 106, "taker_buy_volume": 45594.0, "taker_buy_quote": 6287.09118}, {"ts": 1769663340000, "open": 0.1378, "high": 0.138, "low": 0.1378, "close": 0.138, "volume": 32907.7, "quote_volume": 4540.73423, "trades": 52, "taker_buy_volume": 15002.5, "taker_buy_quote": 2070.22528}, {"ts": 1769663400000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 26777.1, "quote_volume": 3697.88751, "trades": 47, "taker_buy_volume": 2761.7, "taker_buy_quote": 381.39077}, {"ts": 1769663460000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 6656.1, "quote_volume": 918.5418, "trades": 31, "taker_buy_volume": 2125.5, "taker_buy_quote": 293.319}, {"ts": 1769663520000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.1381, "volume": 13105.5, "quote_volume": 1808.61121, "trades": 25, "taker_buy_volume": 1421.0, "taker_buy_quote": 196.15021}, {"ts": 1769663580000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 36201.6, "quote_volume": 4999.74901, "trades": 74, "taker_buy_volume": 34940.7, "taker_buy_quote": 4825.61872}, {"ts": 1769663640000, "open": 0.1382, "high": 0.1382, "low": 0.1381, "close": 0.1382, "volume": 25949.1, "quote_volume": 3586.16188, "trades": 55, "taker_buy_volume": 9725.1, "taker_buy_quote": 1344.00882}, {"ts": 1769663700000, "open": 0.1383, "high": 0.1383, "low": 0.1381, "close": 0.1382, "volume": 19465.2, "quote_volume": 2690.14034, "trades": 48, "taker_buy_volume": 2845.0, "taker_buy_quote": 393.23317}, {"ts": 1769663760000, "open": 0.1381, "high": 0.1381, "low": 0.1378, "close": 0.138, "volume": 25151.9, "quote_volume": 3469.13939, "trades": 69, "taker_buy_volume": 9444.6, "taker_buy_quote": 1302.43262}, {"ts": 1769663820000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 19699.8, "quote_volume": 2718.5724, "trades": 34, "taker_buy_volume": 5042.6, "taker_buy_quote": 695.8788}, {"ts": 1769663880000, "open": 0.1381, "high": 0.1381, "low": 0.1379, "close": 0.1379, "volume": 23604.0, "quote_volume": 3257.88838, "trades": 40, "taker_buy_volume": 7206.1, "taker_buy_quote": 995.16241}, {"ts": 1769663940000, "open": 0.1379, "high": 0.1379, "low": 0.1378, "close": 0.1379, "volume": 23964.2, "quote_volume": 3302.59375, "trades": 54, "taker_buy_volume": 17869.7, "taker_buy_quote": 2462.4606}, {"ts": 1769664000000, "open": 0.1379, "high": 0.138, "low": 0.1378, "close": 0.138, "volume": 6905.2, "quote_volume": 952.19177, "trades": 35, "taker_buy_volume": 3327.0, "taker_buy_quote": 458.80893}, {"ts": 1769664060000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.138, "volume": 42900.7, "quote_volume": 5922.65075, "trades": 89, "taker_buy_volume": 19148.6, "taker_buy_quote": 2643.69843}, {"ts": 1769664120000, "open": 0.138, "high": 0.138, "low": 0.1378, "close": 0.1378, "volume": 8509.5, "quote_volume": 1173.9177, "trades": 46, "taker_buy_volume": 3474.2, "taker_buy_quote": 479.34321}, {"ts": 1769664180000, "open": 0.1379, "high": 0.1379, "low": 0.1378, "close": 0.1378, "volume": 69262.3, "quote_volume": 9544.99303, "trades": 102, "taker_buy_volume": 51853.0, "taker_buy_quote": 7145.99149}, {"ts": 1769664240000, "open": 0.1378, "high": 0.1379, "low": 0.1377, "close": 0.1378, "volume": 78666.1, "quote_volume": 10836.46337, "trades": 92, "taker_buy_volume": 36114.8, "taker_buy_quote": 4975.93512}, {"ts": 1769664300000, "open": 0.1379, "high": 0.1379, "low": 0.1379, "close": 0.1379, "volume": 36057.0, "quote_volume": 4972.2603, "trades": 40, "taker_buy_volume": 5141.7, "taker_buy_quote": 709.04043}, {"ts": 1769664360000, "open": 0.1379, "high": 0.138, "low": 0.1374, "close": 0.1374, "volume": 65400.3, "quote_volume": 9007.02391, "trades": 109, "taker_buy_volume": 6743.5, "taker_buy_quote": 929.58365}, {"ts": 1769664420000, "open": 0.1374, "high": 0.1375, "low": 0.1371, "close": 0.1372, "volume": 207275.1, "quote_volume": 28463.10564, "trades": 164, "taker_buy_volume": 152905.7, "taker_buy_quote": 20999.14457}, {"ts": 1769664480000, "open": 0.1372, "high": 0.1373, "low": 0.137, "close": 0.137, "volume": 73158.3, "quote_volume": 10026.6245, "trades": 107, "taker_buy_volume": 25129.1, "taker_buy_quote": 3444.00044}, {"ts": 1769664540000, "open": 0.1371, "high": 0.1372, "low": 0.137, "close": 0.137, "volume": 57141.5, "quote_volume": 7831.28982, "trades": 129, "taker_buy_volume": 19987.1, "taker_buy_quote": 2740.24058}, {"ts": 1769664600000, "open": 0.137, "high": 0.137, "low": 0.1369, "close": 0.137, "volume": 42112.3, "quote_volume": 5768.42826, "trades": 73, "taker_buy_volume": 4339.3, "taker_buy_quote": 594.4841}, {"ts": 1769664660000, "open": 0.137, "high": 0.137, "low": 0.1369, "close": 0.1369, "volume": 43606.3, "quote_volume": 5972.33968, "trades": 57, "taker_buy_volume": 8393.9, "taker_buy_quote": 1149.9643}, {"ts": 1769664720000, "open": 0.1369, "high": 0.1371, "low": 0.1369, "close": 0.1369, "volume": 91393.9, "quote_volume": 12516.8947, "trades": 114, "taker_buy_volume": 40081.6, "taker_buy_quote": 5489.58171}, {"ts": 1769664780000, "open": 0.1369, "high": 0.1371, "low": 0.1369, "close": 0.1369, "volume": 50967.7, "quote_volume": 6984.21303, "trades": 79, "taker_buy_volume": 27631.1, "taker_buy_quote": 3787.10073}, {"ts": 1769664840000, "open": 0.1369, "high": 0.137, "low": 0.1369, "close": 0.1369, "volume": 73659.2, "quote_volume": 10087.26303, "trades": 94, "taker_buy_volume": 27530.0, "taker_buy_quote": 3770.43852}, {"ts": 1769664900000, "open": 0.137, "high": 0.1372, "low": 0.137, "close": 0.1372, "volume": 94202.3, "quote_volume": 12918.39466, "trades": 117, "taker_buy_volume": 66351.5, "taker_buy_quote": 9099.08842}, {"ts": 1769664960000, "open": 0.1371, "high": 0.1372, "low": 0.1371, "close": 0.1372, "volume": 30603.6, "quote_volume": 4197.61921, "trades": 53, "taker_buy_volume": 16695.7, "taker_buy_quote": 2290.65004}, {"ts": 1769665020000, "open": 0.1371, "high": 0.1372, "low": 0.1371, "close": 0.1372, "volume": 12148.7, "quote_volume": 1666.79227, "trades": 26, "taker_buy_volume": 10523.2, "taker_buy_quote": 1443.78304}, {"ts": 1769665080000, "open": 0.1372, "high": 0.1375, "low": 0.1372, "close": 0.1373, "volume": 109474.5, "quote_volume": 15031.47734, "trades": 136, "taker_buy_volume": 60162.9, "taker_buy_quote": 8260.69827}, {"ts": 1769665140000, "open": 0.1372, "high": 0.1375, "low": 0.1372, "close": 0.1374, "volume": 11263.2, "quote_volume": 1547.15434, "trades": 35, "taker_buy_volume": 11003.0, "taker_buy_quote": 1511.41638}, {"ts": 1769665200000, "open": 0.1374, "high": 0.1375, "low": 0.1373, "close": 0.1375, "volume": 119582.8, "quote_volume": 16433.64125, "trades": 129, "taker_buy_volume": 29825.4, "taker_buy_quote": 4098.07893}, {"ts": 1769665260000, "open": 0.1374, "high": 0.1374, "low": 0.1373, "close": 0.1374, "volume": 34530.2, "quote_volume": 4743.25936, "trades": 57, "taker_buy_volume": 18335.5, "taker_buy_quote": 2518.21646}, {"ts": 1769665320000, "open": 0.1374, "high": 0.1374, "low": 0.1372, "close": 0.1373, "volume": 28875.3, "quote_volume": 3964.64355, "trades": 56, "taker_buy_volume": 6995.5, "taker_buy_quote": 960.48215}, {"ts": 1769665380000, "open": 0.1373, "high": 0.1375, "low": 0.1373, "close": 0.1373, "volume": 22384.3, "quote_volume": 3075.86057, "trades": 54, "taker_buy_volume": 13151.8, "taker_buy_quote": 1807.32523}, {"ts": 1769665440000, "open": 0.1374, "high": 0.1374, "low": 0.1372, "close": 0.1373, "volume": 75943.2, "quote_volume": 10424.56774, "trades": 79, "taker_buy_volume": 54940.6, "taker_buy_quote": 7542.04173}, {"ts": 1769665500000, "open": 0.1373, "high": 0.1374, "low": 0.1373, "close": 0.1374, "volume": 2945.0, "quote_volume": 404.56699, "trades": 10, "taker_buy_volume": 2865.0, "taker_buy_quote": 393.58299}, {"ts": 1769665560000, "open": 0.1373, "high": 0.1374, "low": 0.1373, "close": 0.1373, "volume": 21739.3, "quote_volume": 2984.82036, "trades": 36, "taker_buy_volume": 11862.3, "taker_buy_quote": 1628.70826}, {"ts": 1769665620000, "open": 0.1373, "high": 0.1373, "low": 0.1372, "close": 0.1373, "volume": 26199.9, "quote_volume": 3596.0648, "trades": 40, "taker_buy_volume": 6940.8, "taker_buy_quote": 952.97184}, {"ts": 1769665680000, "open": 0.1373, "high": 0.1374, "low": 0.1372, "close": 0.1372, "volume": 45545.7, "quote_volume": 6252.31423, "trades": 51, "taker_buy_volume": 21278.4, "taker_buy_quote": 2921.53167}, {"ts": 1769665740000, "open": 0.1372, "high": 0.1373, "low": 0.1371, "close": 0.1371, "volume": 43680.0, "quote_volume": 5992.54277, "trades": 52, "taker_buy_volume": 25027.0, "taker_buy_quote": 3433.72332}, {"ts": 1769665800000, "open": 0.1371, "high": 0.1371, "low": 0.137, "close": 0.137, "volume": 50873.1, "quote_volume": 6972.62328, "trades": 44, "taker_buy_volume": 22523.3, "taker_buy_quote": 3087.22997}, {"ts": 1769665860000, "open": 0.137, "high": 0.1371, "low": 0.1369, "close": 0.1371, "volume": 22508.7, "quote_volume": 3081.81228, "trades": 21, "taker_buy_volume": 1987.1, "taker_buy_quote": 272.31344}, {"ts": 1769665920000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.1371, "volume": 13164.2, "quote_volume": 1804.33056, "trades": 37, "taker_buy_volume": 7633.1, "taker_buy_quote": 1046.32945}, {"ts": 1769665980000, "open": 0.1371, "high": 0.1371, "low": 0.137, "close": 0.137, "volume": 9230.6, "quote_volume": 1265.21718, "trades": 61, "taker_buy_volume": 1929.7, "taker_buy_quote": 264.3689}, {"ts": 1769666040000, "open": 0.137, "high": 0.1371, "low": 0.1368, "close": 0.1368, "volume": 104036.0, "quote_volume": 14241.01311, "trades": 108, "taker_buy_volume": 29636.0, "taker_buy_quote": 4056.192}, {"ts": 1769666100000, "open": 0.1368, "high": 0.1368, "low": 0.1366, "close": 0.1367, "volume": 250371.5, "quote_volume": 34221.09338, "trades": 168, "taker_buy_volume": 24098.5, "taker_buy_quote": 3294.28221}, {"ts": 1769666160000, "open": 0.1367, "high": 0.1367, "low": 0.1365, "close": 0.1367, "volume": 57803.6, "quote_volume": 7895.8376, "trades": 53, "taker_buy_volume": 12036.1, "taker_buy_quote": 1644.29215}, {"ts": 1769666220000, "open": 0.1368, "high": 0.1368, "low": 0.1367, "close": 0.1367, "volume": 15179.7, "quote_volume": 2075.06936, "trades": 32, "taker_buy_volume": 11015.8, "taker_buy_quote": 1505.86423}, {"ts": 1769666280000, "open": 0.1366, "high": 0.1367, "low": 0.1366, "close": 0.1366, "volume": 5070.2, "quote_volume": 692.59812, "trades": 16, "taker_buy_volume": 88.0, "taker_buy_quote": 12.0296}, {"ts": 1769666340000, "open": 0.1367, "high": 0.1368, "low": 0.1367, "close": 0.1368, "volume": 39493.9, "quote_volume": 5401.74525, "trades": 50, "taker_buy_volume": 32885.2, "taker_buy_quote": 4497.68386}, {"ts": 1769666400000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 9630.7, "quote_volume": 1317.47976, "trades": 15, "taker_buy_volume": 6485.3, "taker_buy_quote": 887.18904}, {"ts": 1769666460000, "open": 0.1369, "high": 0.137, "low": 0.1369, "close": 0.137, "volume": 37809.8, "quote_volume": 5178.78592, "trades": 71, "taker_buy_volume": 25503.9, "taker_buy_quote": 3493.43728}, {"ts": 1769666520000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 17912.3, "quote_volume": 2455.77633, "trades": 40, "taker_buy_volume": 16349.3, "taker_buy_quote": 2241.48903}, {"ts": 1769666580000, "open": 0.1371, "high": 0.1372, "low": 0.137, "close": 0.1371, "volume": 74166.6, "quote_volume": 10163.20189, "trades": 72, "taker_buy_volume": 26960.2, "taker_buy_quote": 3695.13413}, {"ts": 1769666640000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.137, "volume": 10599.0, "quote_volume": 1452.08583, "trades": 38, "taker_buy_volume": 2143.7, "taker_buy_quote": 293.70973}, {"ts": 1769666700000, "open": 0.137, "high": 0.1371, "low": 0.1369, "close": 0.1371, "volume": 50265.3, "quote_volume": 6886.35163, "trades": 48, "taker_buy_volume": 32259.6, "taker_buy_quote": 4419.65563}, {"ts": 1769666760000, "open": 0.137, "high": 0.1372, "low": 0.137, "close": 0.1372, "volume": 5568.8, "quote_volume": 763.4656, "trades": 17, "taker_buy_volume": 5127.4, "taker_buy_quote": 702.9938}, {"ts": 1769666820000, "open": 0.1371, "high": 0.1372, "low": 0.137, "close": 0.1371, "volume": 72222.1, "quote_volume": 9907.24932, "trades": 90, "taker_buy_volume": 50643.3, "taker_buy_quote": 6947.02407}, {"ts": 1769666880000, "open": 0.137, "high": 0.137, "low": 0.1369, "close": 0.1369, "volume": 21586.9, "quote_volume": 2957.02675, "trades": 43, "taker_buy_volume": 3788.3, "taker_buy_quote": 518.9971}, {"ts": 1769666940000, "open": 0.137, "high": 0.137, "low": 0.1369, "close": 0.137, "volume": 83478.0, "quote_volume": 11436.4795, "trades": 55, "taker_buy_volume": 8732.7, "taker_buy_quote": 1196.3799}, {"ts": 1769667000000, "open": 0.137, "high": 0.1371, "low": 0.1369, "close": 0.137, "volume": 65207.1, "quote_volume": 8930.69359, "trades": 54, "taker_buy_volume": 16917.5, "taker_buy_quote": 2316.14312}, {"ts": 1769667060000, "open": 0.137, "high": 0.137, "low": 0.1368, "close": 0.1369, "volume": 47227.1, "quote_volume": 6467.53321, "trades": 63, "taker_buy_volume": 28300.6, "taker_buy_quote": 3875.96852}, {"ts": 1769667120000, "open": 0.1369, "high": 0.137, "low": 0.1369, "close": 0.137, "volume": 10434.1, "quote_volume": 1428.71846, "trades": 19, "taker_buy_volume": 8477.5, "taker_buy_quote": 1160.85992}, {"ts": 1769667180000, "open": 0.137, "high": 0.137, "low": 0.1369, "close": 0.1369, "volume": 387.0, "quote_volume": 52.98759, "trades": 4, "taker_buy_volume": 72.9, "taker_buy_quote": 9.9873}, {"ts": 1769667240000, "open": 0.1369, "high": 0.137, "low": 0.1368, "close": 0.137, "volume": 37168.4, "quote_volume": 5088.67232, "trades": 43, "taker_buy_volume": 10280.9, "taker_buy_quote": 1407.75987}, {"ts": 1769667300000, "open": 0.1371, "high": 0.1376, "low": 0.1371, "close": 0.1376, "volume": 141408.9, "quote_volume": 19425.09457, "trades": 187, "taker_buy_volume": 72726.1, "taker_buy_quote": 9993.21164}, {"ts": 1769667360000, "open": 0.1376, "high": 0.1382, "low": 0.1376, "close": 0.1381, "volume": 173332.2, "quote_volume": 23914.92087, "trades": 232, "taker_buy_volume": 115449.4, "taker_buy_quote": 15925.24123}, {"ts": 1769667420000, "open": 0.1381, "high": 0.1385, "low": 0.1381, "close": 0.1383, "volume": 108888.1, "quote_volume": 15050.39638, "trades": 176, "taker_buy_volume": 74593.2, "taker_buy_quote": 10310.59879}, {"ts": 1769667480000, "open": 0.1383, "high": 0.1383, "low": 0.1381, "close": 0.1383, "volume": 31518.2, "quote_volume": 4357.34777, "trades": 93, "taker_buy_volume": 12522.2, "taker_buy_quote": 1730.84468}, {"ts": 1769667540000, "open": 0.1383, "high": 0.1388, "low": 0.1383, "close": 0.1388, "volume": 26486.9, "quote_volume": 3671.18635, "trades": 86, "taker_buy_volume": 24473.0, "taker_buy_quote": 3392.66398}, {"ts": 1769667600000, "open": 0.1388, "high": 0.1397, "low": 0.1387, "close": 0.1397, "volume": 411413.9, "quote_volume": 57338.18473, "trades": 397, "taker_buy_volume": 278223.0, "taker_buy_quote": 38767.90839}, {"ts": 1769667660000, "open": 0.1396, "high": 0.1396, "low": 0.1387, "close": 0.1387, "volume": 120503.2, "quote_volume": 16777.79871, "trades": 314, "taker_buy_volume": 29067.8, "taker_buy_quote": 4049.14687}, {"ts": 1769667720000, "open": 0.1387, "high": 0.139, "low": 0.1386, "close": 0.1387, "volume": 148000.4, "quote_volume": 20541.14476, "trades": 169, "taker_buy_volume": 102733.3, "taker_buy_quote": 14257.82159}, {"ts": 1769667780000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1387, "volume": 21719.5, "quote_volume": 3011.61409, "trades": 43, "taker_buy_volume": 2253.0, "taker_buy_quote": 312.4911}, {"ts": 1769667840000, "open": 0.1386, "high": 0.1389, "low": 0.1385, "close": 0.1388, "volume": 36136.3, "quote_volume": 5015.18713, "trades": 91, "taker_buy_volume": 15735.8, "taker_buy_quote": 2183.18086}, {"ts": 1769667900000, "open": 0.1387, "high": 0.139, "low": 0.1387, "close": 0.1387, "volume": 111585.2, "quote_volume": 15496.10538, "trades": 156, "taker_buy_volume": 39074.0, "taker_buy_quote": 5425.56255}, {"ts": 1769667960000, "open": 0.1387, "high": 0.1389, "low": 0.1386, "close": 0.1389, "volume": 113934.2, "quote_volume": 15811.26525, "trades": 129, "taker_buy_volume": 87707.0, "taker_buy_quote": 12172.15292}, {"ts": 1769668020000, "open": 0.1389, "high": 0.1391, "low": 0.1388, "close": 0.1391, "volume": 40604.9, "quote_volume": 5642.66963, "trades": 64, "taker_buy_volume": 32307.7, "taker_buy_quote": 4489.8974}, {"ts": 1769668080000, "open": 0.139, "high": 0.1391, "low": 0.1389, "close": 0.1391, "volume": 95502.9, "quote_volume": 13274.38262, "trades": 142, "taker_buy_volume": 35793.1, "taker_buy_quote": 4975.47875}, {"ts": 1769668140000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 48194.6, "quote_volume": 6702.80297, "trades": 61, "taker_buy_volume": 21354.4, "taker_buy_quote": 2970.39704}, {"ts": 1769668200000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 42572.4, "quote_volume": 5921.41001, "trades": 71, "taker_buy_volume": 12401.7, "taker_buy_quote": 1725.29204}, {"ts": 1769668260000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 16667.4, "quote_volume": 2318.33572, "trades": 34, "taker_buy_volume": 6674.6, "taker_buy_quote": 928.43686}, {"ts": 1769668320000, "open": 0.139, "high": 0.1391, "low": 0.1388, "close": 0.1388, "volume": 105543.8, "quote_volume": 14662.23633, "trades": 165, "taker_buy_volume": 33916.4, "taker_buy_quote": 4711.50536}, {"ts": 1769668380000, "open": 0.1388, "high": 0.1388, "low": 0.1386, "close": 0.1387, "volume": 36703.0, "quote_volume": 5091.04026, "trades": 95, "taker_buy_volume": 8077.5, "taker_buy_quote": 1120.643}, {"ts": 1769668440000, "open": 0.1387, "high": 0.1393, "low": 0.1386, "close": 0.1392, "volume": 255482.8, "quote_volume": 35488.70578, "trades": 213, "taker_buy_volume": 207975.5, "taker_buy_quote": 28881.61548}, {"ts": 1769668500000, "open": 0.1393, "high": 0.1394, "low": 0.1392, "close": 0.1393, "volume": 80739.0, "quote_volume": 11245.28005, "trades": 120, "taker_buy_volume": 33913.0, "taker_buy_quote": 4723.02938}, {"ts": 1769668560000, "open": 0.1393, "high": 0.1396, "low": 0.1393, "close": 0.1395, "volume": 201186.3, "quote_volume": 28058.11725, "trades": 152, "taker_buy_volume": 84959.1, "taker_buy_quote": 11853.21338}, {"ts": 1769668620000, "open": 0.1395, "high": 0.1399, "low": 0.1395, "close": 0.1397, "volume": 277727.0, "quote_volume": 38791.88135, "trades": 194, "taker_buy_volume": 198898.8, "taker_buy_quote": 27778.73877}, {"ts": 1769668680000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1397, "volume": 74002.7, "quote_volume": 10336.53357, "trades": 112, "taker_buy_volume": 21040.8, "taker_buy_quote": 2939.88335}, {"ts": 1769668740000, "open": 0.1398, "high": 0.1401, "low": 0.1398, "close": 0.14, "volume": 43995.1, "quote_volume": 6158.5198, "trades": 60, "taker_buy_volume": 38901.7, "taker_buy_quote": 5445.965}, {"ts": 1769668800000, "open": 0.14, "high": 0.1402, "low": 0.14, "close": 0.14, "volume": 109056.6, "quote_volume": 15277.39949, "trades": 106, "taker_buy_volume": 54934.2, "taker_buy_quote": 7695.52199}, {"ts": 1769668860000, "open": 0.14, "high": 0.14, "low": 0.1394, "close": 0.1394, "volume": 118578.9, "quote_volume": 16576.73403, "trades": 126, "taker_buy_volume": 19348.2, "taker_buy_quote": 2707.73328}, {"ts": 1769668920000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1397, "volume": 27317.8, "quote_volume": 3813.33024, "trades": 36, "taker_buy_volume": 25444.7, "taker_buy_quote": 3551.65817}, {"ts": 1769668980000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1396, "volume": 23170.8, "quote_volume": 3235.14075, "trades": 56, "taker_buy_volume": 10833.4, "taker_buy_quote": 1512.34264}, {"ts": 1769669040000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1397, "volume": 17038.7, "quote_volume": 2380.61672, "trades": 38, "taker_buy_volume": 12221.4, "taker_buy_quote": 1707.5368}, {"ts": 1769669100000, "open": 0.1397, "high": 0.1397, "low": 0.1389, "close": 0.1389, "volume": 143436.5, "quote_volume": 19958.12205, "trades": 195, "taker_buy_volume": 80394.0, "taker_buy_quote": 11176.21273}, {"ts": 1769669160000, "open": 0.1389, "high": 0.1394, "low": 0.1389, "close": 0.1393, "volume": 461753.9, "quote_volume": 64320.73622, "trades": 242, "taker_buy_volume": 196165.9, "taker_buy_quote": 27307.82279}, {"ts": 1769669220000, "open": 0.1393, "high": 0.1393, "low": 0.139, "close": 0.139, "volume": 27458.9, "quote_volume": 3820.1934, "trades": 56, "taker_buy_volume": 71.1, "taker_buy_quote": 9.89001}, {"ts": 1769669280000, "open": 0.139, "high": 0.1392, "low": 0.1387, "close": 0.139, "volume": 299089.4, "quote_volume": 41554.15796, "trades": 268, "taker_buy_volume": 63791.9, "taker_buy_quote": 8862.51804}, {"ts": 1769669340000, "open": 0.139, "high": 0.1391, "low": 0.1389, "close": 0.1391, "volume": 79041.0, "quote_volume": 10987.31168, "trades": 102, "taker_buy_volume": 27847.9, "taker_buy_quote": 3871.57515}, {"ts": 1769669400000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.1391, "volume": 50893.8, "quote_volume": 7080.05349, "trades": 96, "taker_buy_volume": 21741.4, "taker_buy_quote": 3024.42297}, {"ts": 1769669460000, "open": 0.1391, "high": 0.1391, "low": 0.1389, "close": 0.139, "volume": 83261.7, "quote_volume": 11574.30919, "trades": 174, "taker_buy_volume": 18140.0, "taker_buy_quote": 2522.10929}, {"ts": 1769669520000, "open": 0.1389, "high": 0.139, "low": 0.1386, "close": 0.139, "volume": 152891.9, "quote_volume": 21213.70859, "trades": 258, "taker_buy_volume": 74141.1, "taker_buy_quote": 10289.71851}, {"ts": 1769669580000, "open": 0.1391, "high": 0.1394, "low": 0.1391, "close": 0.1394, "volume": 42247.7, "quote_volume": 5884.52367, "trades": 116, "taker_buy_volume": 32153.3, "taker_buy_quote": 4478.38415}, {"ts": 1769669640000, "open": 0.1395, "high": 0.1398, "low": 0.1394, "close": 0.1397, "volume": 94585.2, "quote_volume": 13202.63848, "trades": 127, "taker_buy_volume": 60389.1, "taker_buy_quote": 8427.4186}, {"ts": 1769669700000, "open": 0.1397, "high": 0.1399, "low": 0.1397, "close": 0.1398, "volume": 21559.4, "quote_volume": 3013.90924, "trades": 66, "taker_buy_volume": 15349.1, "taker_buy_quote": 2145.91857}, {"ts": 1769669760000, "open": 0.1397, "high": 0.1398, "low": 0.1397, "close": 0.1398, "volume": 49907.8, "quote_volume": 6972.16635, "trades": 40, "taker_buy_volume": 45888.2, "taker_buy_quote": 6410.62823}, {"ts": 1769669820000, "open": 0.1398, "high": 0.1399, "low": 0.1398, "close": 0.1399, "volume": 20598.5, "quote_volume": 2881.06601, "trades": 38, "taker_buy_volume": 20301.7, "taker_buy_quote": 2839.54369}, {"ts": 1769669880000, "open": 0.1399, "high": 0.1407, "low": 0.1399, "close": 0.1407, "volume": 359183.7, "quote_volume": 50417.02699, "trades": 350, "taker_buy_volume": 198976.9, "taker_buy_quote": 27910.17174}, {"ts": 1769669940000, "open": 0.1407, "high": 0.1409, "low": 0.1407, "close": 0.1409, "volume": 20969.7, "quote_volume": 2952.08495, "trades": 70, "taker_buy_volume": 12370.0, "taker_buy_quote": 1741.48975}, {"ts": 1769670000000, "open": 0.1409, "high": 0.1412, "low": 0.1405, "close": 0.1405, "volume": 401921.5, "quote_volume": 56585.74326, "trades": 403, "taker_buy_volume": 147606.7, "taker_buy_quote": 20770.73955}, {"ts": 1769670060000, "open": 0.1406, "high": 0.1406, "low": 0.1403, "close": 0.1403, "volume": 27986.4, "quote_volume": 3927.2288, "trades": 96, "taker_buy_volume": 16217.5, "taker_buy_quote": 2275.41617}, {"ts": 1769670120000, "open": 0.1403, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 112332.7, "quote_volume": 15750.39207, "trades": 88, "taker_buy_volume": 9607.8, "taker_buy_quote": 1347.80123}, {"ts": 1769670180000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 20462.4, "quote_volume": 2870.74754, "trades": 43, "taker_buy_volume": 17874.3, "taker_buy_quote": 2507.76429}, {"ts": 1769670240000, "open": 0.1404, "high": 0.1404, "low": 0.1403, "close": 0.1403, "volume": 17304.1, "quote_volume": 2429.42569, "trades": 24, "taker_buy_volume": 6292.9, "taker_buy_quote": 883.52316}, {"ts": 1769670300000, "open": 0.1403, "high": 0.1404, "low": 0.1401, "close": 0.1403, "volume": 70046.2, "quote_volume": 9819.19036, "trades": 99, "taker_buy_volume": 22376.6, "taker_buy_quote": 3135.53174}, {"ts": 1769670360000, "open": 0.1402, "high": 0.1402, "low": 0.1402, "close": 0.1402, "volume": 60241.1, "quote_volume": 8445.80222, "trades": 88, "taker_buy_volume": 23516.9, "taker_buy_quote": 3297.06938}, {"ts": 1769670420000, "open": 0.1402, "high": 0.1403, "low": 0.1399, "close": 0.1403, "volume": 115302.6, "quote_volume": 16155.46871, "trades": 104, "taker_buy_volume": 102168.8, "taker_buy_quote": 14316.08467}, {"ts": 1769670480000, "open": 0.1404, "high": 0.1405, "low": 0.1404, "close": 0.1404, "volume": 12327.0, "quote_volume": 1730.71791, "trades": 25, "taker_buy_volume": 11807.0, "taker_buy_quote": 1657.70991}, {"ts": 1769670540000, "open": 0.1404, "high": 0.1404, "low": 0.1401, "close": 0.1401, "volume": 51394.9, "quote_volume": 7211.61521, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670600000, "open": 0.1401, "high": 0.1403, "low": 0.1401, "close": 0.1403, "volume": 85028.7, "quote_volume": 11920.90665, "trades": 65, "taker_buy_volume": 69295.5, "taker_buy_quote": 9715.38597}, {"ts": 1769670660000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1402, "volume": 18485.7, "quote_volume": 2592.15295, "trades": 42, "taker_buy_volume": 15428.3, "taker_buy_quote": 2163.50547}, {"ts": 1769670720000, "open": 0.1402, "high": 0.1403, "low": 0.1402, "close": 0.1403, "volume": 4100.0, "quote_volume": 574.82584, "trades": 10, "taker_buy_volume": 4100.0, "taker_buy_quote": 574.82584}, {"ts": 1769670780000, "open": 0.1402, "high": 0.1402, "low": 0.14, "close": 0.1401, "volume": 135070.2, "quote_volume": 18935.86966, "trades": 93, "taker_buy_volume": 34812.2, "taker_buy_quote": 4879.85439}, {"ts": 1769670840000, "open": 0.1401, "high": 0.1401, "low": 0.14, "close": 0.1401, "volume": 24363.6, "quote_volume": 3411.68644, "trades": 39, "taker_buy_volume": 15432.2, "taker_buy_quote": 2161.1092}, {"ts": 1769670900000, "open": 0.14, "high": 0.1401, "low": 0.1393, "close": 0.1394, "volume": 306218.7, "quote_volume": 42811.71618, "trades": 408, "taker_buy_volume": 122860.1, "taker_buy_quote": 17174.12359}, {"ts": 1769670960000, "open": 0.1393, "high": 0.1397, "low": 0.1393, "close": 0.1396, "volume": 121318.6, "quote_volume": 16929.22382, "trades": 158, "taker_buy_volume": 98481.8, "taker_buy_quote": 13742.9679}, {"ts": 1769671020000, "open": 0.1396, "high": 0.1397, "low": 0.1395, "close": 0.1395, "volume": 22794.9, "quote_volume": 3182.24265, "trades": 40, "taker_buy_volume": 2071.8, "taker_buy_quote": 289.30575}, {"ts": 1769671080000, "open": 0.1395, "high": 0.1399, "low": 0.1395, "close": 0.1396, "volume": 151399.9, "quote_volume": 21152.04307, "trades": 107, "taker_buy_volume": 110751.7, "taker_buy_quote": 15474.48723}, {"ts": 1769671140000, "open": 0.1397, "high": 0.1397, "low": 0.1396, "close": 0.1397, "volume": 8471.2, "quote_volume": 1183.0575, "trades": 15, "taker_buy_volume": 1135.3, "taker_buy_quote": 158.60141}, {"ts": 1769671200000, "open": 0.1398, "high": 0.1398, "low": 0.1396, "close": 0.1396, "volume": 84236.8, "quote_volume": 11762.07576, "trades": 87, "taker_buy_volume": 2676.9, "taker_buy_quote": 373.96096}, {"ts": 1769671260000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 10041.2, "quote_volume": 1400.97807, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671320000, "open": 0.1395, "high": 0.1396, "low": 0.1395, "close": 0.1396, "volume": 28841.3, "quote_volume": 4026.05671, "trades": 50, "taker_buy_volume": 9415.8, "taker_buy_quote": 1314.44568}, {"ts": 1769671380000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 36273.9, "quote_volume": 5065.08972, "trades": 47, "taker_buy_volume": 24513.7, "taker_buy_quote": 3423.5654}, {"ts": 1769671440000, "open": 0.1396, "high": 0.1396, "low": 0.1396, "close": 0.1396, "volume": 14354.9, "quote_volume": 2003.94404, "trades": 28, "taker_buy_volume": 6959.5, "taker_buy_quote": 971.5462}, {"ts": 1769671500000, "open": 0.1396, "high": 0.1396, "low": 0.1394, "close": 0.1396, "volume": 39605.2, "quote_volume": 5523.87509, "trades": 95, "taker_buy_volume": 21823.8, "taker_buy_quote": 3044.08053}, {"ts": 1769671560000, "open": 0.1396, "high": 0.1396, "low": 0.1395, "close": 0.1395, "volume": 15354.6, "quote_volume": 2143.49253, "trades": 29, "taker_buy_volume": 5798.9, "taker_buy_quote": 809.52644}, {"ts": 1769671620000, "open": 0.1395, "high": 0.1395, "low": 0.1395, "close": 0.1395, "volume": 9176.7, "quote_volume": 1280.14965, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671680000, "open": 0.1395, "high": 0.1395, "low": 0.1394, "close": 0.1394, "volume": 2227.5, "quote_volume": 310.60964, "trades": 15, "taker_buy_volume": 230.4, "taker_buy_quote": 32.11776}, {"ts": 1769671740000, "open": 0.1393, "high": 0.1393, "low": 0.139, "close": 0.139, "volume": 19865.1, "quote_volume": 2764.84134, "trades": 87, "taker_buy_volume": 3272.2, "taker_buy_quote": 455.65399}, {"ts": 1769671800000, "open": 0.139, "high": 0.1393, "low": 0.139, "close": 0.1391, "volume": 86729.5, "quote_volume": 12064.12889, "trades": 127, "taker_buy_volume": 61233.6, "taker_buy_quote": 8518.82888}, {"ts": 1769671860000, "open": 0.1392, "high": 0.1394, "low": 0.1392, "close": 0.1393, "volume": 18253.1, "quote_volume": 2541.03111, "trades": 63, "taker_buy_volume": 11513.6, "taker_buy_quote": 1602.88591}, {"ts": 1769671920000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1395, "volume": 8510.2, "quote_volume": 1186.33616, "trades": 35, "taker_buy_volume": 7310.6, "taker_buy_quote": 1019.11869}, {"ts": 1769671980000, "open": 0.1394, "high": 0.1394, "low": 0.1391, "close": 0.1392, "volume": 63928.0, "quote_volume": 8899.45939, "trades": 78, "taker_buy_volume": 9623.1, "taker_buy_quote": 1339.53552}, {"ts": 1769672040000, "open": 0.1392, "high": 0.1394, "low": 0.1392, "close": 0.1394, "volume": 6253.2, "quote_volume": 871.19814, "trades": 27, "taker_buy_volume": 6022.0, "taker_buy_quote": 839.0151}, {"ts": 1769672100000, "open": 0.1395, "high": 0.1397, "low": 0.1395, "close": 0.1396, "volume": 22131.8, "quote_volume": 3088.20823, "trades": 56, "taker_buy_volume": 20596.2, "taker_buy_quote": 2873.88875}, {"ts": 1769672160000, "open": 0.1396, "high": 0.1398, "low": 0.1396, "close": 0.1397, "volume": 13196.5, "quote_volume": 1843.35816, "trades": 58, "taker_buy_volume": 8645.6, "taker_buy_quote": 1207.70071}, {"ts": 1769672220000, "open": 0.1396, "high": 0.1396, "low": 0.1393, "close": 0.1393, "volume": 15477.4, "quote_volume": 2159.75845, "trades": 49, "taker_buy_volume": 8710.0, "taker_buy_quote": 1215.916}, {"ts": 1769672280000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 10293.7, "quote_volume": 1431.87801, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672340000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 38784.1, "quote_volume": 5392.34115, "trades": 70, "taker_buy_volume": 18113.1, "taker_buy_quote": 2518.90273}, {"ts": 1769672400000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 33035.7, "quote_volume": 4594.3438, "trades": 49, "taker_buy_volume": 7390.8, "taker_buy_quote": 1028.00999}, {"ts": 1769672460000, "open": 0.1389, "high": 0.1393, "low": 0.1389, "close": 0.1391, "volume": 39133.5, "quote_volume": 5445.47083, "trades": 47, "taker_buy_volume": 37124.2, "taker_buy_quote": 5165.9354}, {"ts": 1769672520000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1392, "volume": 10786.8, "quote_volume": 1501.25373, "trades": 27, "taker_buy_volume": 8098.5, "taker_buy_quote": 1127.3112}, {"ts": 1769672580000, "open": 0.1392, "high": 0.1394, "low": 0.1392, "close": 0.1393, "volume": 9914.9, "quote_volume": 1381.06643, "trades": 27, "taker_buy_volume": 2844.1, "taker_buy_quote": 396.22984}, {"ts": 1769672640000, "open": 0.1394, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 11572.1, "quote_volume": 1613.15075, "trades": 17, "taker_buy_volume": 5744.6, "taker_buy_quote": 800.80657}, {"ts": 1769672700000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1391, "volume": 35753.2, "quote_volume": 4977.12567, "trades": 44, "taker_buy_volume": 18776.0, "taker_buy_quote": 2614.27155}, {"ts": 1769672760000, "open": 0.1392, "high": 0.1394, "low": 0.1392, "close": 0.1394, "volume": 38019.8, "quote_volume": 5295.29485, "trades": 74, "taker_buy_volume": 25350.9, "taker_buy_quote": 3530.68385}, {"ts": 1769672820000, "open": 0.1394, "high": 0.1394, "low": 0.1392, "close": 0.1393, "volume": 15200.2, "quote_volume": 2117.23271, "trades": 32, "taker_buy_volume": 8480.7, "taker_buy_quote": 1181.36151}, {"ts": 1769672880000, "open": 0.1392, "high": 0.1392, "low": 0.1392, "close": 0.1392, "volume": 1481.6, "quote_volume": 206.23872, "trades": 8, "taker_buy_volume": 55.3, "taker_buy_quote": 7.69776}, {"ts": 1769672940000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 1694.2, "quote_volume": 235.68521, "trades": 12, "taker_buy_volume": 219.9, "taker_buy_quote": 30.61008}, {"ts": 1769673000000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.139, "volume": 18176.8, "quote_volume": 2527.98205, "trades": 39, "taker_buy_volume": 10795.9, "taker_buy_quote": 1501.46395}, {"ts": 1769673060000, "open": 0.139, "high": 0.139, "low": 0.139, "close": 0.139, "volume": 4780.7, "quote_volume": 664.5173, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673120000, "open": 0.139, "high": 0.139, "low": 0.1387, "close": 0.1389, "volume": 59562.6, "quote_volume": 8271.12078, "trades": 78, "taker_buy_volume": 17982.7, "taker_buy_quote": 2497.30958}, {"ts": 1769673180000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 2216.3, "quote_volume": 307.88022, "trades": 12, "taker_buy_volume": 361.5, "taker_buy_quote": 50.2485}, {"ts": 1769673240000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 62815.9, "quote_volume": 8728.732, "trades": 52, "taker_buy_volume": 25122.1, "taker_buy_quote": 3491.31491}, {"ts": 1769673300000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 1221.7, "quote_volume": 169.7301, "trades": 3, "taker_buy_volume": 359.7, "taker_buy_quote": 49.9983}, {"ts": 1769673360000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 7106.2, "quote_volume": 987.6631, "trades": 15, "taker_buy_volume": 6119.2, "taker_buy_quote": 850.5688}, {"ts": 1769673420000, "open": 0.1391, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 4794.2, "quote_volume": 666.91617, "trades": 29, "taker_buy_volume": 3281.1, "taker_buy_quote": 456.44396}, {"ts": 1769673480000, "open": 0.1391, "high": 0.1391, "low": 0.1388, "close": 0.1389, "volume": 34467.1, "quote_volume": 4788.75621, "trades": 48, "taker_buy_volume": 21915.9, "taker_buy_quote": 3044.61832}, {"ts": 1769673540000, "open": 0.139, "high": 0.1393, "low": 0.139, "close": 0.1392, "volume": 63233.4, "quote_volume": 8799.376, "trades": 68, "taker_buy_volume": 53456.9, "taker_buy_quote": 7439.35334}, {"ts": 1769673600000, "open": 0.1392, "high": 0.1392, "low": 0.1388, "close": 0.1388, "volume": 35071.0, "quote_volume": 4871.87737, "trades": 65, "taker_buy_volume": 9302.8, "taker_buy_quote": 1291.71544}, {"ts": 1769673660000, "open": 0.1387, "high": 0.1392, "low": 0.1387, "close": 0.1391, "volume": 214112.0, "quote_volume": 29751.58027, "trades": 148, "taker_buy_volume": 151355.6, "taker_buy_quote": 21028.2649}, {"ts": 1769673720000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 72479.1, "quote_volume": 10081.08269, "trades": 82, "taker_buy_volume": 26151.8, "taker_buy_quote": 3639.33641}, {"ts": 1769673780000, "open": 0.1392, "high": 0.1392, "low": 0.1391, "close": 0.1391, "volume": 37005.6, "quote_volume": 5147.74866, "trades": 46, "taker_buy_volume": 15348.6, "taker_buy_quote": 2134.99026}, {"ts": 1769673840000, "open": 0.1391, "high": 0.1391, "low": 0.1391, "close": 0.1391, "volume": 16061.7, "quote_volume": 2234.18247, "trades": 27, "taker_buy_volume": 8443.6, "taker_buy_quote": 1174.50476}, {"ts": 1769673900000, "open": 0.1391, "high": 0.1393, "low": 0.139, "close": 0.1391, "volume": 16844.2, "quote_volume": 2343.59385, "trades": 51, "taker_buy_volume": 11223.7, "taker_buy_quote": 1561.7995}, {"ts": 1769673960000, "open": 0.1391, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 70468.5, "quote_volume": 9792.97677, "trades": 78, "taker_buy_volume": 10735.5, "taker_buy_quote": 1492.61819}, {"ts": 1769674020000, "open": 0.1389, "high": 0.1391, "low": 0.1388, "close": 0.1391, "volume": 13248.8, "quote_volume": 1840.97373, "trades": 45, "taker_buy_volume": 8388.9, "taker_buy_quote": 1165.89566}, {"ts": 1769674080000, "open": 0.139, "high": 0.139, "low": 0.1387, "close": 0.1387, "volume": 131215.4, "quote_volume": 18209.47587, "trades": 175, "taker_buy_volume": 58373.4, "taker_buy_quote": 8101.33126}, {"ts": 1769674140000, "open": 0.1388, "high": 0.1389, "low": 0.1387, "close": 0.1387, "volume": 10212.3, "quote_volume": 1417.27115, "trades": 33, "taker_buy_volume": 6679.2, "taker_buy_quote": 927.14495}, {"ts": 1769674200000, "open": 0.1387, "high": 0.1391, "low": 0.1387, "close": 0.1391, "volume": 41253.0, "quote_volume": 5733.4741, "trades": 56, "taker_buy_volume": 32665.3, "taker_buy_quote": 4540.16341}, {"ts": 1769674260000, "open": 0.1391, "high": 0.1391, "low": 0.1387, "close": 0.1388, "volume": 77629.3, "quote_volume": 10777.40996, "trades": 102, "taker_buy_volume": 57067.7, "taker_buy_quote": 7921.87655}, {"ts": 1769674320000, "open": 0.1388, "high": 0.1392, "low": 0.1387, "close": 0.1391, "volume": 86682.6, "quote_volume": 12050.63789, "trades": 89, "taker_buy_volume": 52370.0, "taker_buy_quote": 7281.11285}, {"ts": 1769674380000, "open": 0.139, "high": 0.1392, "low": 0.139, "close": 0.1391, "volume": 30958.8, "quote_volume": 4307.23171, "trades": 43, "taker_buy_volume": 21116.3, "taker_buy_quote": 2938.21917}, {"ts": 1769674440000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 35806.4, "quote_volume": 4975.62471, "trades": 44, "taker_buy_volume": 3298.3, "taker_buy_quote": 458.4637}, {"ts": 1769674500000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 12954.1, "quote_volume": 1801.56678, "trades": 27, "taker_buy_volume": 2074.1, "taker_buy_quote": 288.40218}, {"ts": 1769674560000, "open": 0.139, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 12070.9, "quote_volume": 1678.80294, "trades": 31, "taker_buy_volume": 3138.8, "taker_buy_quote": 436.46668}, {"ts": 1769674620000, "open": 0.1392, "high": 0.1392, "low": 0.1389, "close": 0.139, "volume": 65874.6, "quote_volume": 9163.57092, "trades": 93, "taker_buy_volume": 12883.3, "taker_buy_quote": 1791.80306}, {"ts": 1769674680000, "open": 0.1391, "high": 0.1392, "low": 0.139, "close": 0.1392, "volume": 33979.5, "quote_volume": 4728.18066, "trades": 48, "taker_buy_volume": 23386.7, "taker_buy_quote": 3254.65703}, {"ts": 1769674740000, "open": 0.1393, "high": 0.1394, "low": 0.1387, "close": 0.1388, "volume": 124548.8, "quote_volume": 17316.28224, "trades": 213, "taker_buy_volume": 65850.7, "taker_buy_quote": 9150.76092}, {"ts": 1769674800000, "open": 0.1389, "high": 0.139, "low": 0.1376, "close": 0.138, "volume": 826729.9, "quote_volume": 114105.43008, "trades": 775, "taker_buy_volume": 519876.7, "taker_buy_quote": 71742.18438}, {"ts": 1769674860000, "open": 0.138, "high": 0.1381, "low": 0.1378, "close": 0.138, "volume": 146843.5, "quote_volume": 20262.36467, "trades": 190, "taker_buy_volume": 81498.6, "taker_buy_quote": 11248.69639}, {"ts": 1769674920000, "open": 0.1379, "high": 0.1382, "low": 0.1379, "close": 0.1381, "volume": 63860.3, "quote_volume": 8816.56633, "trades": 82, "taker_buy_volume": 14842.4, "taker_buy_quote": 2048.77333}, {"ts": 1769674980000, "open": 0.1381, "high": 0.1382, "low": 0.1378, "close": 0.1379, "volume": 142078.5, "quote_volume": 19598.86631, "trades": 196, "taker_buy_volume": 38232.6, "taker_buy_quote": 5275.18834}, {"ts": 1769675040000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.138, "volume": 53491.4, "quote_volume": 7378.60189, "trades": 104, "taker_buy_volume": 7231.7, "taker_buy_quote": 997.9746}, {"ts": 1769675100000, "open": 0.1381, "high": 0.1383, "low": 0.1381, "close": 0.1381, "volume": 43781.0, "quote_volume": 6047.7652, "trades": 84, "taker_buy_volume": 10918.0, "taker_buy_quote": 1508.26163}, {"ts": 1769675160000, "open": 0.1382, "high": 0.1384, "low": 0.1381, "close": 0.1383, "volume": 76076.2, "quote_volume": 10515.36904, "trades": 179, "taker_buy_volume": 40140.2, "taker_buy_quote": 5548.15221}, {"ts": 1769675220000, "open": 0.1384, "high": 0.1391, "low": 0.1384, "close": 0.139, "volume": 142484.8, "quote_volume": 19774.61963, "trades": 279, "taker_buy_volume": 92099.2, "taker_buy_quote": 12783.23586}, {"ts": 1769675280000, "open": 0.1389, "high": 0.1392, "low": 0.1388, "close": 0.1389, "volume": 124870.1, "quote_volume": 17341.69765, "trades": 163, "taker_buy_volume": 40717.4, "taker_buy_quote": 5656.77727}, {"ts": 1769675340000, "open": 0.1389, "high": 0.1392, "low": 0.1388, "close": 0.1391, "volume": 47831.5, "quote_volume": 6649.33804, "trades": 120, "taker_buy_volume": 37814.1, "taker_buy_quote": 5257.68323}, {"ts": 1769675400000, "open": 0.1391, "high": 0.1391, "low": 0.1387, "close": 0.1387, "volume": 32630.7, "quote_volume": 4532.05928, "trades": 69, "taker_buy_volume": 3274.1, "taker_buy_quote": 454.5184}, {"ts": 1769675460000, "open": 0.1388, "high": 0.1388, "low": 0.1387, "close": 0.1387, "volume": 36734.0, "quote_volume": 5098.01764, "trades": 83, "taker_buy_volume": 24628.2, "taker_buy_quote": 3418.39416}, {"ts": 1769675520000, "open": 0.1387, "high": 0.1388, "low": 0.1386, "close": 0.1388, "volume": 36655.7, "quote_volume": 5083.49005, "trades": 66, "taker_buy_volume": 15809.9, "taker_buy_quote": 2193.01355}, {"ts": 1769675580000, "open": 0.1387, "high": 0.1387, "low": 0.1385, "close": 0.1387, "volume": 148198.4, "quote_volume": 20540.98154, "trades": 100, "taker_buy_volume": 24273.4, "taker_buy_quote": 3366.25967}, {"ts": 1769675640000, "open": 0.1387, "high": 0.1387, "low": 0.1385, "close": 0.1387, "volume": 23940.4, "quote_volume": 3318.0321, "trades": 57, "taker_buy_volume": 18078.3, "taker_buy_quote": 2505.53112}, {"ts": 1769675700000, "open": 0.1386, "high": 0.1386, "low": 0.1383, "close": 0.1383, "volume": 49721.1, "quote_volume": 6885.39762, "trades": 77, "taker_buy_volume": 2316.8, "taker_buy_quote": 320.64512}, {"ts": 1769675760000, "open": 0.1382, "high": 0.1383, "low": 0.1381, "close": 0.1381, "volume": 28789.1, "quote_volume": 3978.65118, "trades": 52, "taker_buy_volume": 2441.9, "taker_buy_quote": 337.47436}, {"ts": 1769675820000, "open": 0.1382, "high": 0.1384, "low": 0.1381, "close": 0.1384, "volume": 58217.1, "quote_volume": 8048.65729, "trades": 88, "taker_buy_volume": 39269.2, "taker_buy_quote": 5429.67719}, {"ts": 1769675880000, "open": 0.1383, "high": 0.1384, "low": 0.1381, "close": 0.1382, "volume": 64706.2, "quote_volume": 8945.34076, "trades": 96, "taker_buy_volume": 26515.1, "taker_buy_quote": 3665.22226}, {"ts": 1769675940000, "open": 0.1382, "high": 0.1382, "low": 0.138, "close": 0.138, "volume": 8046.8, "quote_volume": 1111.43098, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676000000, "open": 0.1381, "high": 0.139, "low": 0.1381, "close": 0.1388, "volume": 423525.4, "quote_volume": 58720.85928, "trades": 333, "taker_buy_volume": 371898.7, "taker_buy_quote": 51561.56819}, {"ts": 1769676060000, "open": 0.1388, "high": 0.1388, "low": 0.1386, "close": 0.1386, "volume": 19504.2, "quote_volume": 2704.63843, "trades": 36, "taker_buy_volume": 350.2, "taker_buy_quote": 48.57374}, {"ts": 1769676120000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1387, "volume": 86871.4, "quote_volume": 12050.65461, "trades": 104, "taker_buy_volume": 25405.4, "taker_buy_quote": 3523.87399}, {"ts": 1769676180000, "open": 0.1386, "high": 0.1386, "low": 0.1384, "close": 0.1385, "volume": 41416.5, "quote_volume": 5736.39346, "trades": 100, "taker_buy_volume": 18403.3, "taker_buy_quote": 2549.36877}, {"ts": 1769676240000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1388, "volume": 49806.4, "quote_volume": 6911.74637, "trades": 95, "taker_buy_volume": 22862.8, "taker_buy_quote": 3172.02474}, {"ts": 1769676300000, "open": 0.1388, "high": 0.139, "low": 0.1388, "close": 0.139, "volume": 42350.9, "quote_volume": 5880.92199, "trades": 74, "taker_buy_volume": 17104.3, "taker_buy_quote": 2375.60216}, {"ts": 1769676360000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 35488.6, "quote_volume": 4931.68538, "trades": 72, "taker_buy_volume": 13050.0, "taker_buy_quote": 1813.95}, {"ts": 1769676420000, "open": 0.1389, "high": 0.139, "low": 0.1386, "close": 0.1387, "volume": 126809.7, "quote_volume": 17597.37018, "trades": 224, "taker_buy_volume": 49434.7, "taker_buy_quote": 6862.2499}, {"ts": 1769676480000, "open": 0.1387, "high": 0.1395, "low": 0.1387, "close": 0.1395, "volume": 222814.8, "quote_volume": 31027.77501, "trades": 228, "taker_buy_volume": 190926.9, "taker_buy_quote": 26584.42354}, {"ts": 1769676540000, "open": 0.1395, "high": 0.1395, "low": 0.1393, "close": 0.1393, "volume": 59934.3, "quote_volume": 8356.85651, "trades": 105, "taker_buy_volume": 15995.6, "taker_buy_quote": 2230.93031}, {"ts": 1769676600000, "open": 0.1393, "high": 0.1393, "low": 0.1391, "close": 0.1392, "volume": 33419.8, "quote_volume": 4652.2901, "trades": 78, "taker_buy_volume": 20631.5, "taker_buy_quote": 2872.69795}, {"ts": 1769676660000, "open": 0.1391, "high": 0.1391, "low": 0.139, "close": 0.1391, "volume": 40948.0, "quote_volume": 5695.42711, "trades": 63, "taker_buy_volume": 28730.0, "taker_buy_quote": 3996.01434}, {"ts": 1769676720000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.1389, "volume": 5752.6, "quote_volume": 799.5283, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676780000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1389, "volume": 27321.0, "quote_volume": 3792.37441, "trades": 59, "taker_buy_volume": 5229.2, "taker_buy_quote": 725.91921}, {"ts": 1769676840000, "open": 0.139, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 12034.4, "quote_volume": 1672.21918, "trades": 33, "taker_buy_volume": 6410.2, "taker_buy_quote": 891.0178}, {"ts": 1769676900000, "open": 0.1389, "high": 0.1392, "low": 0.1389, "close": 0.1389, "volume": 109320.0, "quote_volume": 15198.5457, "trades": 181, "taker_buy_volume": 48031.6, "taker_buy_quote": 6680.72032}, {"ts": 1769676960000, "open": 0.1389, "high": 0.139, "low": 0.1389, "close": 0.139, "volume": 2144.2, "quote_volume": 298.03591, "trades": 10, "taker_buy_volume": 2065.3, "taker_buy_quote": 287.0767}, {"ts": 1769677020000, "open": 0.1391, "high": 0.1391, "low": 0.1389, "close": 0.1389, "volume": 97618.2, "quote_volume": 13565.75065, "trades": 93, "taker_buy_volume": 13881.0, "taker_buy_quote": 1930.49686}, {"ts": 1769677080000, "open": 0.1389, "high": 0.1389, "low": 0.1389, "close": 0.1389, "volume": 17891.2, "quote_volume": 2485.08768, "trades": 23, "taker_buy_volume": 8441.4, "taker_buy_quote": 1172.51046}, {"ts": 1769677140000, "open": 0.1389, "high": 0.1389, "low": 0.1388, "close": 0.1388, "volume": 955.5, "quote_volume": 132.68476, "trades": 11, "taker_buy_volume": 289.9, "taker_buy_quote": 40.26711}, {"ts": 1769677200000, "open": 0.1388, "high": 0.139, "low": 0.1386, "close": 0.1386, "volume": 89537.1, "quote_volume": 12428.88322, "trades": 164, "taker_buy_volume": 48240.4, "taker_buy_quote": 6696.66393}, {"ts": 1769677260000, "open": 0.1386, "high": 0.1387, "low": 0.1384, "close": 0.1386, "volume": 88494.9, "quote_volume": 12265.39639, "trades": 182, "taker_buy_volume": 43920.2, "taker_buy_quote": 6086.2416}, {"ts": 1769677320000, "open": 0.1386, "high": 0.1389, "low": 0.1385, "close": 0.1385, "volume": 82258.7, "quote_volume": 11408.55178, "trades": 116, "taker_buy_volume": 50988.5, "taker_buy_quote": 7073.31956}, {"ts": 1769677380000, "open": 0.1386, "high": 0.1388, "low": 0.1386, "close": 0.1387, "volume": 50780.4, "quote_volume": 7041.54475, "trades": 102, "taker_buy_volume": 33287.3, "taker_buy_quote": 4615.75125}, {"ts": 1769677440000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 61537.5, "quote_volume": 8533.57119, "trades": 52, "taker_buy_volume": 87.7, "taker_buy_quote": 12.15522}, {"ts": 1769677500000, "open": 0.1386, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 49171.5, "quote_volume": 6819.40114, "trades": 61, "taker_buy_volume": 22875.5, "taker_buy_quote": 3172.26734}, {"ts": 1769677560000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1386, "volume": 59971.4, "quote_volume": 8312.03032, "trades": 65, "taker_buy_volume": 41517.9, "taker_buy_quote": 5754.38094}, {"ts": 1769677620000, "open": 0.1386, "high": 0.1386, "low": 0.1385, "close": 0.1385, "volume": 2085.4, "quote_volume": 288.83645, "trades": 21, "taker_buy_volume": 898.8, "taker_buy_quote": 124.49235}, {"ts": 1769677680000, "open": 0.1384, "high": 0.1384, "low": 0.1384, "close": 0.1384, "volume": 11866.5, "quote_volume": 1642.3236, "trades": 19, "taker_buy_volume": 7406.6, "taker_buy_quote": 1025.07344}, {"ts": 1769677740000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 19836.8, "quote_volume": 2744.387, "trades": 45, "taker_buy_volume": 17041.4, "taker_buy_quote": 2357.69733}, {"ts": 1769677800000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1383, "volume": 2082.6, "quote_volume": 288.12767, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677860000, "open": 0.1383, "high": 0.1384, "low": 0.1382, "close": 0.1384, "volume": 49710.8, "quote_volume": 6873.82057, "trades": 67, "taker_buy_volume": 24764.5, "taker_buy_quote": 3425.65299}, {"ts": 1769677920000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1383, "volume": 5601.1, "quote_volume": 774.81434, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677980000, "open": 0.1382, "high": 0.1387, "low": 0.1382, "close": 0.1385, "volume": 80402.7, "quote_volume": 11140.17143, "trades": 107, "taker_buy_volume": 37190.8, "taker_buy_quote": 5153.97356}, {"ts": 1769678040000, "open": 0.1385, "high": 0.1388, "low": 0.1384, "close": 0.1388, "volume": 74163.8, "quote_volume": 10285.35908, "trades": 104, "taker_buy_volume": 54701.3, "taker_buy_quote": 7585.1095}, {"ts": 1769678100000, "open": 0.1388, "high": 0.139, "low": 0.1386, "close": 0.1386, "volume": 107815.3, "quote_volume": 14957.207, "trades": 134, "taker_buy_volume": 38475.2, "taker_buy_quote": 5335.52661}, {"ts": 1769678160000, "open": 0.1386, "high": 0.1386, "low": 0.1382, "close": 0.1382, "volume": 108056.3, "quote_volume": 14953.25371, "trades": 184, "taker_buy_volume": 46672.0, "taker_buy_quote": 6458.61223}, {"ts": 1769678220000, "open": 0.1383, "high": 0.1383, "low": 0.1381, "close": 0.1381, "volume": 8030.8, "quote_volume": 1109.4808, "trades": 30, "taker_buy_volume": 361.5, "taker_buy_quote": 49.99545}, {"ts": 1769678280000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 6675.7, "quote_volume": 921.18006, "trades": 25, "taker_buy_volume": 666.1, "taker_buy_quote": 91.9218}, {"ts": 1769678340000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.138, "volume": 30991.1, "quote_volume": 4277.67902, "trades": 95, "taker_buy_volume": 26566.1, "taker_buy_quote": 3666.82543}, {"ts": 1769678400000, "open": 0.1381, "high": 0.1387, "low": 0.138, "close": 0.1384, "volume": 228214.5, "quote_volume": 31589.39956, "trades": 254, "taker_buy_volume": 169666.5, "taker_buy_quote": 23484.59748}, {"ts": 1769678460000, "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1385, "volume": 42950.8, "quote_volume": 5948.37449, "trades": 65, "taker_buy_volume": 25650.8, "taker_buy_quote": 3552.32449}, {"ts": 1769678520000, "open": 0.1385, "high": 0.1386, "low": 0.1382, "close": 0.1382, "volume": 38267.9, "quote_volume": 5296.37736, "trades": 75, "taker_buy_volume": 12762.8, "taker_buy_quote": 1766.5173}, {"ts": 1769678580000, "open": 0.1383, "high": 0.1384, "low": 0.1383, "close": 0.1384, "volume": 12150.2, "quote_volume": 1681.31279, "trades": 26, "taker_buy_volume": 11393.2, "taker_buy_quote": 1576.55727}, {"ts": 1769678640000, "open": 0.1385, "high": 0.1386, "low": 0.1382, "close": 0.1382, "volume": 104127.7, "quote_volume": 14421.11687, "trades": 80, "taker_buy_volume": 45701.3, "taker_buy_quote": 6333.76224}, {"ts": 1769678700000, "open": 0.1382, "high": 0.1383, "low": 0.1382, "close": 0.1382, "volume": 13138.4, "quote_volume": 1815.81823, "trades": 21, "taker_buy_volume": 913.5, "taker_buy_quote": 126.33705}, {"ts": 1769678760000, "open": 0.1382, "high": 0.1383, "low": 0.1382, "close": 0.1382, "volume": 9276.3, "quote_volume": 1281.99423, "trades": 18, "taker_buy_volume": 3005.2, "taker_buy_quote": 415.32821}, {"ts": 1769678820000, "open": 0.1383, "high": 0.1383, "low": 0.1381, "close": 0.1382, "volume": 52156.9, "quote_volume": 7208.21726, "trades": 63, "taker_buy_volume": 15770.6, "taker_buy_quote": 2179.86383}, {"ts": 1769678880000, "open": 0.1382, "high": 0.1384, "low": 0.1382, "close": 0.1384, "volume": 21812.0, "quote_volume": 3016.99281, "trades": 55, "taker_buy_volume": 19681.3, "taker_buy_quote": 2722.39916}, {"ts": 1769678940000, "open": 0.1383, "high": 0.1383, "low": 0.1381, "close": 0.1381, "volume": 15809.3, "quote_volume": 2184.74459, "trades": 54, "taker_buy_volume": 2563.2, "taker_buy_quote": 354.23919}, {"ts": 1769679000000, "open": 0.138, "high": 0.1382, "low": 0.138, "close": 0.1381, "volume": 25458.6, "quote_volume": 3515.17014, "trades": 45, "taker_buy_volume": 12832.0, "taker_buy_quote": 1771.94709}, {"ts": 1769679060000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 343.4, "quote_volume": 47.45788, "trades": 2, "taker_buy_volume": 343.4, "taker_buy_quote": 47.45788}, {"ts": 1769679120000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 1658.4, "quote_volume": 229.0372, "trades": 9, "taker_buy_volume": 121.6, "taker_buy_quote": 16.80512}, {"ts": 1769679180000, "open": 0.1381, "high": 0.1381, "low": 0.1379, "close": 0.138, "volume": 71208.1, "quote_volume": 9822.38952, "trades": 60, "taker_buy_volume": 3564.9, "taker_buy_quote": 491.9562}, {"ts": 1769679240000, "open": 0.1379, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 18446.8, "quote_volume": 2543.82104, "trades": 30, "taker_buy_volume": 5507.0, "taker_buy_quote": 759.42262}, {"ts": 1769679300000, "open": 0.1379, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 3951.1, "quote_volume": 544.86462, "trades": 8, "taker_buy_volume": 79.3, "taker_buy_quote": 10.9434}, {"ts": 1769679360000, "open": 0.1379, "high": 0.1379, "low": 0.1378, "close": 0.1379, "volume": 17238.8, "quote_volume": 2376.27076, "trades": 42, "taker_buy_volume": 12405.2, "taker_buy_quote": 1709.97916}, {"ts": 1769679420000, "open": 0.1379, "high": 0.1383, "low": 0.1379, "close": 0.1382, "volume": 325130.6, "quote_volume": 44903.86966, "trades": 115, "taker_buy_volume": 307110.5, "taker_buy_quote": 42414.38022}, {"ts": 1769679480000, "open": 0.1382, "high": 0.1383, "low": 0.1382, "close": 0.1383, "volume": 4742.9, "quote_volume": 655.47738, "trades": 19, "taker_buy_volume": 1744.7, "taker_buy_quote": 241.12614}, {"ts": 1769679540000, "open": 0.1383, "high": 0.1388, "low": 0.1383, "close": 0.1388, "volume": 251974.6, "quote_volume": 34896.16802, "trades": 184, "taker_buy_volume": 228212.1, "taker_buy_quote": 31604.99916}, {"ts": 1769679600000, "open": 0.1387, "high": 0.1387, "low": 0.1386, "close": 0.1386, "volume": 78275.7, "quote_volume": 10850.13715, "trades": 89, "taker_buy_volume": 9422.7, "taker_buy_quote": 1305.98622}, {"ts": 1769679660000, "open": 0.1385, "high": 0.1385, "low": 0.1383, "close": 0.1383, "volume": 10921.0, "quote_volume": 1512.0403, "trades": 43, "taker_buy_volume": 122.3, "taker_buy_quote": 16.92632}, {"ts": 1769679720000, "open": 0.1383, "high": 0.1383, "low": 0.1382, "close": 0.1382, "volume": 7172.1, "quote_volume": 991.65202, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679780000, "open": 0.1382, "high": 0.1382, "low": 0.1382, "close": 0.1382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679840000, "open": 0.1382, "high": 0.1388, "low": 0.1382, "close": 0.1385, "volume": 386378.5, "quote_volume": 53542.49451, "trades": 387, "taker_buy_volume": 221944.2, "taker_buy_quote": 30764.67564}, {"ts": 1769679900000, "open": 0.1384, "high": 0.1384, "low": 0.1383, "close": 0.1383, "volume": 26866.8, "quote_volume": 3716.70044, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679960000, "open": 0.1383, "high": 0.1383, "low": 0.1381, "close": 0.1381, "volume": 18866.0, "quote_volume": 2606.19312, "trades": 38, "taker_buy_volume": 131.2, "taker_buy_quote": 18.14496}, {"ts": 1769680020000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 315.7, "quote_volume": 43.5666, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680080000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.138, "volume": 10172.4, "quote_volume": 1403.81166, "trades": 20, "taker_buy_volume": 204.6, "taker_buy_quote": 28.25526}, {"ts": 1769680140000, "open": 0.138, "high": 0.1381, "low": 0.138, "close": 0.138, "volume": 1770.1, "quote_volume": 244.28338, "trades": 9, "taker_buy_volume": 95.8, "taker_buy_quote": 13.22998}, {"ts": 1769680200000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 53613.6, "quote_volume": 7393.63948, "trades": 43, "taker_buy_volume": 6860.8, "taker_buy_quote": 946.14112}, {"ts": 1769680260000, "open": 0.138, "high": 0.1382, "low": 0.138, "close": 0.1382, "volume": 10945.8, "quote_volume": 1510.93995, "trades": 23, "taker_buy_volume": 7040.3, "taker_buy_quote": 971.98095}, {"ts": 1769680320000, "open": 0.1381, "high": 0.1381, "low": 0.138, "close": 0.138, "volume": 30155.4, "quote_volume": 4163.29705, "trades": 50, "taker_buy_volume": 3834.6, "taker_buy_quote": 529.24957}, {"ts": 1769680380000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 12982.3, "quote_volume": 1790.77424, "trades": 28, "taker_buy_volume": 800.2, "taker_buy_quote": 110.35555}, {"ts": 1769680440000, "open": 0.1379, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 8448.3, "quote_volume": 1165.14281, "trades": 32, "taker_buy_volume": 3393.8, "taker_buy_quote": 468.12726}, {"ts": 1769680500000, "open": 0.1378, "high": 0.1378, "low": 0.1377, "close": 0.1378, "volume": 56715.0, "quote_volume": 7813.58462, "trades": 41, "taker_buy_volume": 1772.1, "taker_buy_quote": 244.19538}, {"ts": 1769680560000, "open": 0.1379, "high": 0.138, "low": 0.1379, "close": 0.138, "volume": 7019.5, "quote_volume": 968.26438, "trades": 18, "taker_buy_volume": 4484.1, "taker_buy_quote": 618.63272}, {"ts": 1769680620000, "open": 0.1379, "high": 0.1381, "low": 0.1377, "close": 0.1377, "volume": 130256.6, "quote_volume": 17964.48143, "trades": 134, "taker_buy_volume": 43355.4, "taker_buy_quote": 5986.43455}, {"ts": 1769680680000, "open": 0.1377, "high": 0.1381, "low": 0.1377, "close": 0.138, "volume": 85873.9, "quote_volume": 11847.07381, "trades": 163, "taker_buy_volume": 26521.3, "taker_buy_quote": 3657.83388}, {"ts": 1769680740000, "open": 0.138, "high": 0.138, "low": 0.138, "close": 0.138, "volume": 90.0, "quote_volume": 12.42, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 12.42}, {"ts": 1769680800000, "open": 0.1379, "high": 0.1379, "low": 0.1378, "close": 0.1378, "volume": 24326.5, "quote_volume": 3353.22486, "trades": 42, "taker_buy_volume": 10116.1, "taker_buy_quote": 1394.454}, {"ts": 1769680860000, "open": 0.1378, "high": 0.138, "low": 0.1378, "close": 0.1379, "volume": 28347.2, "quote_volume": 3910.22943, "trades": 71, "taker_buy_volume": 7762.8, "taker_buy_quote": 1070.55706}, {"ts": 1769680920000, "open": 0.1379, "high": 0.1379, "low": 0.1378, "close": 0.1378, "volume": 11875.5, "quote_volume": 1637.59524, "trades": 54, "taker_buy_volume": 2189.3, "taker_buy_quote": 301.90447}, {"ts": 1769680980000, "open": 0.1379, "high": 0.1381, "low": 0.1379, "close": 0.138, "volume": 18448.5, "quote_volume": 2546.2938, "trades": 74, "taker_buy_volume": 14356.6, "taker_buy_quote": 1981.62028}, {"ts": 1769681040000, "open": 0.138, "high": 0.1381, "low": 0.1379, "close": 0.138, "volume": 13415.9, "quote_volume": 1851.3942, "trades": 36, "taker_buy_volume": 1710.3, "taker_buy_quote": 236.02939}, {"ts": 1769681100000, "open": 0.138, "high": 0.1382, "low": 0.138, "close": 0.138, "volume": 21113.6, "quote_volume": 2914.877, "trades": 51, "taker_buy_volume": 8898.1, "taker_buy_quote": 1228.58758}, {"ts": 1769681160000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 11094.0, "quote_volume": 1530.89241, "trades": 28, "taker_buy_volume": 79.6, "taker_buy_quote": 10.9848}, {"ts": 1769681220000, "open": 0.1379, "high": 0.1381, "low": 0.1379, "close": 0.138, "volume": 51279.2, "quote_volume": 7073.6403, "trades": 82, "taker_buy_volume": 30552.1, "taker_buy_quote": 4215.17278}, {"ts": 1769681280000, "open": 0.1381, "high": 0.1382, "low": 0.1381, "close": 0.1381, "volume": 43023.2, "quote_volume": 5944.36376, "trades": 74, "taker_buy_volume": 12185.5, "taker_buy_quote": 1683.69149}, {"ts": 1769681340000, "open": 0.1381, "high": 0.1381, "low": 0.1378, "close": 0.1379, "volume": 106572.0, "quote_volume": 14695.84526, "trades": 103, "taker_buy_volume": 36647.6, "taker_buy_quote": 5054.49108}, {"ts": 1769681400000, "open": 0.1379, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 32257.7, "quote_volume": 4449.31011, "trades": 70, "taker_buy_volume": 21150.3, "taker_buy_quote": 2917.49172}, {"ts": 1769681460000, "open": 0.1379, "high": 0.1379, "low": 0.1365, "close": 0.1369, "volume": 1342779.0, "quote_volume": 184067.29492, "trades": 1253, "taker_buy_volume": 550471.7, "taker_buy_quote": 75472.36246}, {"ts": 1769681520000, "open": 0.137, "high": 0.1371, "low": 0.1368, "close": 0.137, "volume": 150765.2, "quote_volume": 20652.61406, "trades": 294, "taker_buy_volume": 80539.8, "taker_buy_quote": 11035.48562}, {"ts": 1769681580000, "open": 0.137, "high": 0.1372, "low": 0.1369, "close": 0.1369, "volume": 200614.0, "quote_volume": 27509.81475, "trades": 259, "taker_buy_volume": 94848.1, "taker_buy_quote": 13009.30661}, {"ts": 1769681640000, "open": 0.1369, "high": 0.1371, "low": 0.1369, "close": 0.137, "volume": 85329.4, "quote_volume": 11691.61234, "trades": 122, "taker_buy_volume": 21346.4, "taker_buy_quote": 2924.9202}, {"ts": 1769681700000, "open": 0.1371, "high": 0.1371, "low": 0.137, "close": 0.137, "volume": 92805.8, "quote_volume": 12719.55051, "trades": 163, "taker_buy_volume": 32064.0, "taker_buy_quote": 4395.80543}, {"ts": 1769681760000, "open": 0.137, "high": 0.1371, "low": 0.1369, "close": 0.1371, "volume": 69158.1, "quote_volume": 9472.08584, "trades": 122, "taker_buy_volume": 21526.5, "taker_buy_quote": 2948.206}, {"ts": 1769681820000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.137, "volume": 29084.5, "quote_volume": 3985.76009, "trades": 61, "taker_buy_volume": 10918.5, "taker_buy_quote": 1496.92635}, {"ts": 1769681880000, "open": 0.137, "high": 0.1375, "low": 0.137, "close": 0.1372, "volume": 89295.2, "quote_volume": 12260.43709, "trades": 92, "taker_buy_volume": 74817.6, "taker_buy_quote": 10274.32077}, {"ts": 1769681940000, "open": 0.1373, "high": 0.1373, "low": 0.1369, "close": 0.137, "volume": 67757.3, "quote_volume": 9284.2799, "trades": 87, "taker_buy_volume": 15065.7, "taker_buy_quote": 2064.56542}, {"ts": 1769682000000, "open": 0.137, "high": 0.1371, "low": 0.1369, "close": 0.1369, "volume": 9199.6, "quote_volume": 1260.02035, "trades": 26, "taker_buy_volume": 189.5, "taker_buy_quote": 25.95741}, {"ts": 1769682060000, "open": 0.1369, "high": 0.1371, "low": 0.1368, "close": 0.1371, "volume": 49879.5, "quote_volume": 6833.43848, "trades": 96, "taker_buy_volume": 25137.8, "taker_buy_quote": 3443.63381}, {"ts": 1769682120000, "open": 0.137, "high": 0.1372, "low": 0.137, "close": 0.1372, "volume": 4227.1, "quote_volume": 579.60691, "trades": 22, "taker_buy_volume": 4079.6, "taker_buy_quote": 559.39205}, {"ts": 1769682180000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1372, "volume": 57045.8, "quote_volume": 7826.66908, "trades": 45, "taker_buy_volume": 50637.7, "taker_buy_quote": 6947.49244}, {"ts": 1769682240000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 6297.1, "quote_volume": 863.33241, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682300000, "open": 0.1371, "high": 0.1371, "low": 0.1368, "close": 0.1369, "volume": 41810.5, "quote_volume": 5724.47952, "trades": 50, "taker_buy_volume": 6576.4, "taker_buy_quote": 900.3666}, {"ts": 1769682360000, "open": 0.1369, "high": 0.1371, "low": 0.1369, "close": 0.1371, "volume": 31081.3, "quote_volume": 4256.99959, "trades": 60, "taker_buy_volume": 23676.9, "taker_buy_quote": 3242.80237}, {"ts": 1769682420000, "open": 0.1371, "high": 0.1371, "low": 0.1369, "close": 0.1369, "volume": 17317.3, "quote_volume": 2372.05074, "trades": 34, "taker_buy_volume": 1164.1, "taker_buy_quote": 159.59811}, {"ts": 1769682480000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.1371, "volume": 164025.0, "quote_volume": 22487.33194, "trades": 41, "taker_buy_volume": 163619.5, "taker_buy_quote": 22431.73789}, {"ts": 1769682540000, "open": 0.1371, "high": 0.1371, "low": 0.1368, "close": 0.1368, "volume": 49720.2, "quote_volume": 6809.28622, "trades": 68, "taker_buy_volume": 9257.1, "taker_buy_quote": 1267.81588}, {"ts": 1769682600000, "open": 0.1368, "high": 0.1368, "low": 0.1367, "close": 0.1367, "volume": 57657.3, "quote_volume": 7887.51309, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682660000, "open": 0.1367, "high": 0.1368, "low": 0.1366, "close": 0.1366, "volume": 95868.7, "quote_volume": 13100.35231, "trades": 112, "taker_buy_volume": 29129.8, "taker_buy_quote": 3981.35145}, {"ts": 1769682720000, "open": 0.1365, "high": 0.1368, "low": 0.1364, "close": 0.1368, "volume": 271268.3, "quote_volume": 37048.16439, "trades": 227, "taker_buy_volume": 101341.3, "taker_buy_quote": 13849.46101}, {"ts": 1769682780000, "open": 0.1367, "high": 0.1367, "low": 0.1365, "close": 0.1366, "volume": 18916.0, "quote_volume": 2584.37493, "trades": 31, "taker_buy_volume": 1869.3, "taker_buy_quote": 255.35379}, {"ts": 1769682840000, "open": 0.1365, "high": 0.1366, "low": 0.1364, "close": 0.1365, "volume": 54097.0, "quote_volume": 7383.60248, "trades": 86, "taker_buy_volume": 31018.1, "taker_buy_quote": 4233.44961}, {"ts": 1769682900000, "open": 0.1364, "high": 0.1365, "low": 0.1364, "close": 0.1365, "volume": 33581.7, "quote_volume": 4583.09889, "trades": 56, "taker_buy_volume": 8902.2, "taker_buy_quote": 1215.1503}, {"ts": 1769682960000, "open": 0.1365, "high": 0.1366, "low": 0.1364, "close": 0.1365, "volume": 44085.1, "quote_volume": 6016.77541, "trades": 51, "taker_buy_volume": 19109.3, "taker_buy_quote": 2608.42642}, {"ts": 1769683020000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 1240.3, "quote_volume": 169.30095, "trades": 9, "taker_buy_volume": 1102.1, "taker_buy_quote": 150.43665}, {"ts": 1769683080000, "open": 0.1366, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 35831.5, "quote_volume": 4894.19348, "trades": 39, "taker_buy_volume": 12411.0, "taker_buy_quote": 1695.3426}, {"ts": 1769683140000, "open": 0.1365, "high": 0.1366, "low": 0.1365, "close": 0.1365, "volume": 15359.0, "quote_volume": 2096.51092, "trades": 18, "taker_buy_volume": 74.2, "taker_buy_quote": 10.13572}, {"ts": 1769683200000, "open": 0.1365, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 26566.4, "quote_volume": 3626.3384, "trades": 36, "taker_buy_volume": 6201.2, "taker_buy_quote": 846.4886}, {"ts": 1769683260000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 7152.4, "quote_volume": 976.3026, "trades": 17, "taker_buy_volume": 5810.6, "taker_buy_quote": 793.1469}, {"ts": 1769683320000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 28158.4, "quote_volume": 3843.6216, "trades": 29, "taker_buy_volume": 3520.6, "taker_buy_quote": 480.5619}, {"ts": 1769683380000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 1461.1, "quote_volume": 199.29404, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683440000, "open": 0.1364, "high": 0.1364, "low": 0.1363, "close": 0.1364, "volume": 38335.9, "quote_volume": 5228.54748, "trades": 59, "taker_buy_volume": 20378.2, "taker_buy_quote": 2779.58648}, {"ts": 1769683500000, "open": 0.1364, "high": 0.1365, "low": 0.1364, "close": 0.1365, "volume": 865.7, "quote_volume": 118.10328, "trades": 3, "taker_buy_volume": 218.0, "taker_buy_quote": 29.757}, {"ts": 1769683560000, "open": 0.1365, "high": 0.1366, "low": 0.1364, "close": 0.1366, "volume": 9323.5, "quote_volume": 1272.47547, "trades": 24, "taker_buy_volume": 7282.7, "taker_buy_quote": 994.11035}, {"ts": 1769683620000, "open": 0.1365, "high": 0.1365, "low": 0.1364, "close": 0.1364, "volume": 26921.4, "quote_volume": 3674.44068, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683680000, "open": 0.1364, "high": 0.1366, "low": 0.1364, "close": 0.1366, "volume": 68441.0, "quote_volume": 9345.89912, "trades": 72, "taker_buy_volume": 57846.0, "taker_buy_quote": 7898.62212}, {"ts": 1769683740000, "open": 0.1365, "high": 0.1365, "low": 0.1364, "close": 0.1365, "volume": 25342.9, "quote_volume": 3457.46046, "trades": 85, "taker_buy_volume": 10980.8, "taker_buy_quote": 1497.97673}, {"ts": 1769683800000, "open": 0.1365, "high": 0.1365, "low": 0.1363, "close": 0.1364, "volume": 135393.5, "quote_volume": 18470.30662, "trades": 70, "taker_buy_volume": 11981.7, "taker_buy_quote": 1635.03738}, {"ts": 1769683860000, "open": 0.1365, "high": 0.1368, "low": 0.1365, "close": 0.1367, "volume": 47606.9, "quote_volume": 6505.47678, "trades": 118, "taker_buy_volume": 23077.7, "taker_buy_quote": 3153.47987}, {"ts": 1769683920000, "open": 0.1367, "high": 0.1368, "low": 0.1366, "close": 0.1366, "volume": 88647.8, "quote_volume": 12125.26689, "trades": 49, "taker_buy_volume": 50849.3, "taker_buy_quote": 6956.1762}, {"ts": 1769683980000, "open": 0.1366, "high": 0.1367, "low": 0.1364, "close": 0.1364, "volume": 13099.8, "quote_volume": 1788.99884, "trades": 42, "taker_buy_volume": 107.2, "taker_buy_quote": 14.65424}, {"ts": 1769684040000, "open": 0.1365, "high": 0.1366, "low": 0.1365, "close": 0.1365, "volume": 70135.2, "quote_volume": 9574.29363, "trades": 56, "taker_buy_volume": 60657.8, "taker_buy_quote": 8280.17831}, {"ts": 1769684100000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 18849.8, "quote_volume": 2572.9977, "trades": 44, "taker_buy_volume": 5103.4, "taker_buy_quote": 696.6141}, {"ts": 1769684160000, "open": 0.1365, "high": 0.1367, "low": 0.1365, "close": 0.1365, "volume": 74727.0, "quote_volume": 10204.13416, "trades": 87, "taker_buy_volume": 54456.5, "taker_buy_quote": 7436.42811}, {"ts": 1769684220000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 11780.8, "quote_volume": 1608.0792, "trades": 23, "taker_buy_volume": 7917.2, "taker_buy_quote": 1080.6978}, {"ts": 1769684280000, "open": 0.1366, "high": 0.1367, "low": 0.1365, "close": 0.1365, "volume": 29225.9, "quote_volume": 3992.39137, "trades": 31, "taker_buy_volume": 10180.2, "taker_buy_quote": 1390.75672}, {"ts": 1769684340000, "open": 0.1365, "high": 0.1367, "low": 0.1365, "close": 0.1367, "volume": 25432.3, "quote_volume": 3473.27283, "trades": 41, "taker_buy_volume": 5413.5, "taker_buy_quote": 739.78223}, {"ts": 1769684400000, "open": 0.1367, "high": 0.1367, "low": 0.1365, "close": 0.1365, "volume": 25916.9, "quote_volume": 3539.91083, "trades": 70, "taker_buy_volume": 8097.2, "taker_buy_quote": 1106.20164}, {"ts": 1769684460000, "open": 0.1365, "high": 0.1365, "low": 0.1364, "close": 0.1364, "volume": 32862.3, "quote_volume": 4483.93114, "trades": 55, "taker_buy_volume": 13486.6, "taker_buy_quote": 1840.47007}, {"ts": 1769684520000, "open": 0.1364, "high": 0.1364, "low": 0.1364, "close": 0.1364, "volume": 1415.0, "quote_volume": 193.006, "trades": 2, "taker_buy_volume": 1415.0, "taker_buy_quote": 193.006}, {"ts": 1769684580000, "open": 0.1363, "high": 0.1365, "low": 0.1361, "close": 0.1365, "volume": 260143.3, "quote_volume": 35438.89164, "trades": 299, "taker_buy_volume": 101161.8, "taker_buy_quote": 13783.88814}, {"ts": 1769684640000, "open": 0.1365, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 61008.2, "quote_volume": 8333.36296, "trades": 76, "taker_buy_volume": 40316.3, "taker_buy_quote": 5507.15253}, {"ts": 1769684700000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 6825.8, "quote_volume": 931.7217, "trades": 26, "taker_buy_volume": 2444.1, "taker_buy_quote": 333.61965}, {"ts": 1769684760000, "open": 0.1365, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 23685.9, "quote_volume": 3235.34006, "trades": 36, "taker_buy_volume": 6557.4, "taker_buy_quote": 895.74084}, {"ts": 1769684820000, "open": 0.1365, "high": 0.1365, "low": 0.1363, "close": 0.1364, "volume": 21732.5, "quote_volume": 2964.08163, "trades": 84, "taker_buy_volume": 11377.7, "taker_buy_quote": 1551.45785}, {"ts": 1769684880000, "open": 0.1365, "high": 0.1367, "low": 0.1364, "close": 0.1366, "volume": 12372.4, "quote_volume": 1689.75767, "trades": 47, "taker_buy_volume": 10901.8, "taker_buy_quote": 1489.0156}, {"ts": 1769684940000, "open": 0.1366, "high": 0.1368, "low": 0.1366, "close": 0.1367, "volume": 117651.5, "quote_volume": 16089.3444, "trades": 81, "taker_buy_volume": 93207.1, "taker_buy_quote": 12746.06761}, {"ts": 1769685000000, "open": 0.1367, "high": 0.1367, "low": 0.1363, "close": 0.1365, "volume": 166211.5, "quote_volume": 22691.76593, "trades": 190, "taker_buy_volume": 38453.2, "taker_buy_quote": 5250.15543}, {"ts": 1769685060000, "open": 0.1364, "high": 0.1364, "low": 0.1362, "close": 0.1362, "volume": 27150.5, "quote_volume": 3699.38256, "trades": 51, "taker_buy_volume": 15656.1, "taker_buy_quote": 2132.36082}, {"ts": 1769685120000, "open": 0.1362, "high": 0.1363, "low": 0.1361, "close": 0.1363, "volume": 88808.2, "quote_volume": 12101.24907, "trades": 155, "taker_buy_volume": 67191.9, "taker_buy_quote": 9157.32066}, {"ts": 1769685180000, "open": 0.1363, "high": 0.1363, "low": 0.1362, "close": 0.1363, "volume": 13315.5, "quote_volume": 1814.88324, "trades": 34, "taker_buy_volume": 6027.4, "taker_buy_quote": 821.53462}, {"ts": 1769685240000, "open": 0.1362, "high": 0.1364, "low": 0.1362, "close": 0.1364, "volume": 13040.0, "quote_volume": 1776.74896, "trades": 31, "taker_buy_volume": 6899.7, "taker_buy_quote": 940.4401}, {"ts": 1769685300000, "open": 0.1363, "high": 0.1364, "low": 0.1363, "close": 0.1363, "volume": 408.6, "quote_volume": 55.70713, "trades": 7, "taker_buy_volume": 149.5, "taker_buy_quote": 20.3918}, {"ts": 1769685360000, "open": 0.1364, "high": 0.1364, "low": 0.1361, "close": 0.1362, "volume": 90275.2, "quote_volume": 12289.45886, "trades": 142, "taker_buy_volume": 23898.3, "taker_buy_quote": 3253.23383}, {"ts": 1769685420000, "open": 0.1361, "high": 0.1361, "low": 0.1357, "close": 0.136, "volume": 239945.0, "quote_volume": 32605.28509, "trades": 226, "taker_buy_volume": 64396.0, "taker_buy_quote": 8751.41327}, {"ts": 1769685480000, "open": 0.1359, "high": 0.136, "low": 0.1359, "close": 0.136, "volume": 22916.7, "quote_volume": 3116.56877, "trades": 87, "taker_buy_volume": 11565.7, "taker_buy_quote": 1572.9352}, {"ts": 1769685540000, "open": 0.1359, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 15593.7, "quote_volume": 2117.85258, "trades": 41, "taker_buy_volume": 10349.7, "taker_buy_quote": 1405.49728}, {"ts": 1769685600000, "open": 0.1358, "high": 0.1358, "low": 0.135, "close": 0.1355, "volume": 627650.6, "quote_volume": 84941.09851, "trades": 484, "taker_buy_volume": 178677.4, "taker_buy_quote": 24178.79253}, {"ts": 1769685660000, "open": 0.1355, "high": 0.1356, "low": 0.1354, "close": 0.1356, "volume": 40493.2, "quote_volume": 5486.67504, "trades": 61, "taker_buy_volume": 15028.9, "taker_buy_quote": 2036.89546}, {"ts": 1769685720000, "open": 0.1356, "high": 0.1357, "low": 0.1355, "close": 0.1355, "volume": 76136.8, "quote_volume": 10325.90283, "trades": 67, "taker_buy_volume": 5181.7, "taker_buy_quote": 703.15669}, {"ts": 1769685780000, "open": 0.1356, "high": 0.1357, "low": 0.1354, "close": 0.1356, "volume": 142319.2, "quote_volume": 19289.96388, "trades": 167, "taker_buy_volume": 61533.4, "taker_buy_quote": 8345.75649}, {"ts": 1769685840000, "open": 0.1355, "high": 0.1357, "low": 0.1354, "close": 0.1355, "volume": 28094.9, "quote_volume": 3807.90334, "trades": 52, "taker_buy_volume": 8520.5, "taker_buy_quote": 1154.77058}, {"ts": 1769685900000, "open": 0.1356, "high": 0.1357, "low": 0.1355, "close": 0.1355, "volume": 14786.5, "quote_volume": 2005.01036, "trades": 54, "taker_buy_volume": 3257.4, "taker_buy_quote": 441.74251}, {"ts": 1769685960000, "open": 0.1356, "high": 0.1356, "low": 0.1355, "close": 0.1355, "volume": 6606.3, "quote_volume": 895.23532, "trades": 14, "taker_buy_volume": 816.7, "taker_buy_quote": 110.74452}, {"ts": 1769686020000, "open": 0.1355, "high": 0.1355, "low": 0.1351, "close": 0.1353, "volume": 144431.4, "quote_volume": 19547.71742, "trades": 160, "taker_buy_volume": 57719.0, "taker_buy_quote": 7814.23972}, {"ts": 1769686080000, "open": 0.1353, "high": 0.1353, "low": 0.1347, "close": 0.135, "volume": 682261.5, "quote_volume": 92031.22848, "trades": 314, "taker_buy_volume": 201738.8, "taker_buy_quote": 27200.38694}, {"ts": 1769686140000, "open": 0.1349, "high": 0.135, "low": 0.1348, "close": 0.1349, "volume": 61441.5, "quote_volume": 8288.59431, "trades": 109, "taker_buy_volume": 25470.6, "taker_buy_quote": 3436.10156}, {"ts": 1769686200000, "open": 0.1349, "high": 0.1353, "low": 0.1349, "close": 0.135, "volume": 252363.1, "quote_volume": 34093.72903, "trades": 215, "taker_buy_volume": 161090.4, "taker_buy_quote": 21767.58983}, {"ts": 1769686260000, "open": 0.135, "high": 0.135, "low": 0.1349, "close": 0.1349, "volume": 28679.8, "quote_volume": 3869.28101, "trades": 61, "taker_buy_volume": 18242.3, "taker_buy_quote": 2461.26226}, {"ts": 1769686320000, "open": 0.135, "high": 0.1351, "low": 0.1348, "close": 0.1348, "volume": 230300.7, "quote_volume": 31075.80464, "trades": 154, "taker_buy_volume": 141569.5, "taker_buy_quote": 19111.21315}, {"ts": 1769686380000, "open": 0.1348, "high": 0.1349, "low": 0.1347, "close": 0.1348, "volume": 21538.3, "quote_volume": 2903.36314, "trades": 35, "taker_buy_volume": 14930.2, "taker_buy_quote": 2012.59878}, {"ts": 1769686440000, "open": 0.1347, "high": 0.1347, "low": 0.1346, "close": 0.1346, "volume": 7962.6, "quote_volume": 1072.28141, "trades": 25, "taker_buy_volume": 2113.4, "taker_buy_quote": 284.67498}, {"ts": 1769686500000, "open": 0.1347, "high": 0.1348, "low": 0.1346, "close": 0.1347, "volume": 42790.5, "quote_volume": 5765.20204, "trades": 78, "taker_buy_volume": 36692.4, "taker_buy_quote": 4943.41998}, {"ts": 1769686560000, "open": 0.1348, "high": 0.1348, "low": 0.1346, "close": 0.1346, "volume": 62606.1, "quote_volume": 8432.79629, "trades": 72, "taker_buy_volume": 26270.0, "taker_buy_quote": 3538.72755}, {"ts": 1769686620000, "open": 0.1346, "high": 0.1348, "low": 0.1346, "close": 0.1348, "volume": 51459.5, "quote_volume": 6934.81181, "trades": 61, "taker_buy_volume": 40869.4, "taker_buy_quote": 5507.32121}, {"ts": 1769686680000, "open": 0.1348, "high": 0.135, "low": 0.1348, "close": 0.1348, "volume": 120134.4, "quote_volume": 16199.20871, "trades": 76, "taker_buy_volume": 111545.6, "taker_buy_quote": 15040.58827}, {"ts": 1769686740000, "open": 0.1349, "high": 0.1349, "low": 0.1348, "close": 0.1348, "volume": 284.5, "quote_volume": 38.35801, "trades": 8, "taker_buy_volume": 74.1, "taker_buy_quote": 9.99609}, {"ts": 1769686800000, "open": 0.1349, "high": 0.135, "low": 0.1348, "close": 0.1349, "volume": 8154.4, "quote_volume": 1099.91008, "trades": 36, "taker_buy_volume": 5516.9, "taker_buy_quote": 744.23795}, {"ts": 1769686860000, "open": 0.135, "high": 0.1351, "low": 0.135, "close": 0.135, "volume": 15834.7, "quote_volume": 2138.05489, "trades": 40, "taker_buy_volume": 7346.2, "taker_buy_quote": 992.10739}, {"ts": 1769686920000, "open": 0.1349, "high": 0.1349, "low": 0.1348, "close": 0.1349, "volume": 69108.1, "quote_volume": 9319.94904, "trades": 84, "taker_buy_volume": 21746.5, "taker_buy_quote": 2932.83616}, {"ts": 1769686980000, "open": 0.1348, "high": 0.1348, "low": 0.1347, "close": 0.1348, "volume": 8393.4, "quote_volume": 1131.35011, "trades": 13, "taker_buy_volume": 1502.2, "taker_buy_quote": 202.49656}, {"ts": 1769687040000, "open": 0.1347, "high": 0.1348, "low": 0.1347, "close": 0.1347, "volume": 653.9, "quote_volume": 88.08771, "trades": 8, "taker_buy_volume": 73.8, "taker_buy_quote": 9.94824}, {"ts": 1769687100000, "open": 0.1347, "high": 0.1348, "low": 0.1346, "close": 0.1346, "volume": 135525.2, "quote_volume": 18248.99645, "trades": 64, "taker_buy_volume": 37414.5, "taker_buy_quote": 5036.14154}, {"ts": 1769687160000, "open": 0.1346, "high": 0.1347, "low": 0.1346, "close": 0.1346, "volume": 11001.6, "quote_volume": 1480.87103, "trades": 14, "taker_buy_volume": 556.7, "taker_buy_quote": 74.98749}, {"ts": 1769687220000, "open": 0.1346, "high": 0.1347, "low": 0.1346, "close": 0.1346, "volume": 4951.6, "quote_volume": 666.57443, "trades": 22, "taker_buy_volume": 890.7, "taker_buy_quote": 119.97729}, {"ts": 1769687280000, "open": 0.1346, "high": 0.1346, "low": 0.1345, "close": 0.1345, "volume": 10734.3, "quote_volume": 1444.75486, "trades": 19, "taker_buy_volume": 1344.8, "taker_buy_quote": 181.01008}, {"ts": 1769687340000, "open": 0.1346, "high": 0.1346, "low": 0.1344, "close": 0.1345, "volume": 97867.4, "quote_volume": 13165.17362, "trades": 81, "taker_buy_volume": 74603.8, "taker_buy_quote": 10037.30458}, {"ts": 1769687400000, "open": 0.1345, "high": 0.1349, "low": 0.1345, "close": 0.1349, "volume": 51059.7, "quote_volume": 6878.41652, "trades": 74, "taker_buy_volume": 43556.3, "taker_buy_quote": 5868.24076}, {"ts": 1769687460000, "open": 0.1349, "high": 0.1353, "low": 0.1349, "close": 0.1353, "volume": 73651.4, "quote_volume": 9952.82616, "trades": 87, "taker_buy_volume": 60308.7, "taker_buy_quote": 8149.2661}, {"ts": 1769687520000, "open": 0.1353, "high": 0.1356, "low": 0.1352, "close": 0.1355, "volume": 265259.2, "quote_volume": 35916.65089, "trades": 157, "taker_buy_volume": 156401.3, "taker_buy_quote": 21176.62265}, {"ts": 1769687580000, "open": 0.1355, "high": 0.1357, "low": 0.1354, "close": 0.1357, "volume": 289063.8, "quote_volume": 39173.94936, "trades": 294, "taker_buy_volume": 199081.7, "taker_buy_quote": 26979.81127}, {"ts": 1769687640000, "open": 0.1357, "high": 0.1358, "low": 0.1353, "close": 0.1354, "volume": 100635.6, "quote_volume": 13651.98131, "trades": 124, "taker_buy_volume": 58974.7, "taker_buy_quote": 8002.91563}, {"ts": 1769687700000, "open": 0.1354, "high": 0.1354, "low": 0.1352, "close": 0.1352, "volume": 66430.9, "quote_volume": 8985.46352, "trades": 93, "taker_buy_volume": 20148.4, "taker_buy_quote": 2725.59427}, {"ts": 1769687760000, "open": 0.1352, "high": 0.1354, "low": 0.1352, "close": 0.1353, "volume": 40594.3, "quote_volume": 5492.6825, "trades": 55, "taker_buy_volume": 40125.7, "taker_buy_quote": 5429.28796}, {"ts": 1769687820000, "open": 0.1353, "high": 0.1353, "low": 0.1348, "close": 0.1348, "volume": 100918.5, "quote_volume": 13621.10514, "trades": 128, "taker_buy_volume": 2852.7, "taker_buy_quote": 385.42992}, {"ts": 1769687880000, "open": 0.1349, "high": 0.135, "low": 0.1349, "close": 0.1349, "volume": 26592.3, "quote_volume": 3589.0626, "trades": 22, "taker_buy_volume": 22054.0, "taker_buy_quote": 2976.84593}, {"ts": 1769687940000, "open": 0.135, "high": 0.135, "low": 0.135, "close": 0.135, "volume": 22641.2, "quote_volume": 3056.562, "trades": 19, "taker_buy_volume": 15853.1, "taker_buy_quote": 2140.1685}, {"ts": 1769688000000, "open": 0.135, "high": 0.1355, "low": 0.135, "close": 0.1355, "volume": 103464.2, "quote_volume": 13985.44179, "trades": 138, "taker_buy_volume": 98701.2, "taker_buy_quote": 13340.97909}, {"ts": 1769688060000, "open": 0.1356, "high": 0.136, "low": 0.1356, "close": 0.1356, "volume": 453144.1, "quote_volume": 61529.436, "trades": 328, "taker_buy_volume": 333273.2, "taker_buy_quote": 45255.47074}, {"ts": 1769688120000, "open": 0.1357, "high": 0.1358, "low": 0.1355, "close": 0.1357, "volume": 35536.7, "quote_volume": 4818.89452, "trades": 90, "taker_buy_volume": 16639.3, "taker_buy_quote": 2256.86378}, {"ts": 1769688180000, "open": 0.1358, "high": 0.1358, "low": 0.1356, "close": 0.1358, "volume": 30043.3, "quote_volume": 4078.61336, "trades": 89, "taker_buy_volume": 17354.8, "taker_buy_quote": 2356.12419}, {"ts": 1769688240000, "open": 0.1358, "high": 0.1359, "low": 0.1357, "close": 0.1358, "volume": 40324.3, "quote_volume": 5478.68845, "trades": 76, "taker_buy_volume": 11984.3, "taker_buy_quote": 1628.51391}, {"ts": 1769688300000, "open": 0.1358, "high": 0.1359, "low": 0.1358, "close": 0.1358, "volume": 18703.1, "quote_volume": 2540.25284, "trades": 26, "taker_buy_volume": 18027.5, "taker_buy_quote": 2448.50636}, {"ts": 1769688360000, "open": 0.1358, "high": 0.1358, "low": 0.1358, "close": 0.1358, "volume": 10782.0, "quote_volume": 1464.1956, "trades": 73, "taker_buy_volume": 1957.6, "taker_buy_quote": 265.84208}, {"ts": 1769688420000, "open": 0.1358, "high": 0.1361, "low": 0.1358, "close": 0.136, "volume": 102427.5, "quote_volume": 13927.22767, "trades": 102, "taker_buy_volume": 96170.1, "taker_buy_quote": 13076.46594}, {"ts": 1769688480000, "open": 0.1359, "high": 0.136, "low": 0.1358, "close": 0.1359, "volume": 10149.4, "quote_volume": 1379.27856, "trades": 35, "taker_buy_volume": 6485.4, "taker_buy_quote": 881.41447}, {"ts": 1769688540000, "open": 0.1359, "high": 0.136, "low": 0.1358, "close": 0.1359, "volume": 24717.7, "quote_volume": 3358.2856, "trades": 54, "taker_buy_volume": 14611.0, "taker_buy_quote": 1985.27244}, {"ts": 1769688600000, "open": 0.136, "high": 0.1364, "low": 0.136, "close": 0.1362, "volume": 316698.2, "quote_volume": 43146.72268, "trades": 191, "taker_buy_volume": 116438.6, "taker_buy_quote": 15865.22151}, {"ts": 1769688660000, "open": 0.1362, "high": 0.1377, "low": 0.1362, "close": 0.1375, "volume": 1925702.0, "quote_volume": 264308.6095, "trades": 1549, "taker_buy_volume": 1196924.2, "taker_buy_quote": 164200.76224}, {"ts": 1769688720000, "open": 0.1375, "high": 0.1382, "low": 0.1375, "close": 0.1377, "volume": 1076174.9, "quote_volume": 148228.09941, "trades": 1060, "taker_buy_volume": 619181.1, "taker_buy_quote": 85278.75121}, {"ts": 1769688780000, "open": 0.1377, "high": 0.1378, "low": 0.1376, "close": 0.1378, "volume": 61080.0, "quote_volume": 8412.16543, "trades": 130, "taker_buy_volume": 37837.4, "taker_buy_quote": 5211.66666}, {"ts": 1769688840000, "open": 0.1377, "high": 0.1378, "low": 0.1375, "close": 0.1377, "volume": 142173.4, "quote_volume": 19563.16594, "trades": 257, "taker_buy_volume": 35472.6, "taker_buy_quote": 4882.33397}, {"ts": 1769688900000, "open": 0.1377, "high": 0.1378, "low": 0.1376, "close": 0.1377, "volume": 64799.1, "quote_volume": 8922.93207, "trades": 95, "taker_buy_volume": 43933.6, "taker_buy_quote": 6050.05303}, {"ts": 1769688960000, "open": 0.1376, "high": 0.1379, "low": 0.1376, "close": 0.1378, "volume": 102001.3, "quote_volume": 14056.72491, "trades": 168, "taker_buy_volume": 92287.6, "taker_buy_quote": 12718.32078}, {"ts": 1769689020000, "open": 0.1378, "high": 0.1378, "low": 0.1377, "close": 0.1378, "volume": 52140.3, "quote_volume": 7182.9778, "trades": 54, "taker_buy_volume": 43089.9, "taker_buy_quote": 5936.2384}, {"ts": 1769689080000, "open": 0.1377, "high": 0.138, "low": 0.1375, "close": 0.1378, "volume": 179731.3, "quote_volume": 24749.93969, "trades": 213, "taker_buy_volume": 122761.6, "taker_buy_quote": 16907.74003}, {"ts": 1769689140000, "open": 0.1378, "high": 0.1378, "low": 0.1378, "close": 0.1378, "volume": 6166.7, "quote_volume": 849.77126, "trades": 29, "taker_buy_volume": 4238.5, "taker_buy_quote": 584.0653}, {"ts": 1769689200000, "open": 0.1377, "high": 0.1377, "low": 0.1375, "close": 0.1375, "volume": 44861.1, "quote_volume": 6177.26353, "trades": 99, "taker_buy_volume": 20573.8, "taker_buy_quote": 2833.01226}, {"ts": 1769689260000, "open": 0.1375, "high": 0.1375, "low": 0.1372, "close": 0.1372, "volume": 31980.8, "quote_volume": 4391.7927, "trades": 76, "taker_buy_volume": 9698.1, "taker_buy_quote": 1331.54913}, {"ts": 1769689320000, "open": 0.1372, "high": 0.1372, "low": 0.1369, "close": 0.137, "volume": 45677.7, "quote_volume": 6257.5366, "trades": 70, "taker_buy_volume": 15321.9, "taker_buy_quote": 2099.13806}, {"ts": 1769689380000, "open": 0.1369, "high": 0.1371, "low": 0.1369, "close": 0.137, "volume": 60226.8, "quote_volume": 8250.56295, "trades": 87, "taker_buy_volume": 36913.6, "taker_buy_quote": 5057.25538}, {"ts": 1769689440000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.137, "volume": 9391.7, "quote_volume": 1286.67238, "trades": 22, "taker_buy_volume": 1122.5, "taker_buy_quote": 153.79198}, {"ts": 1769689500000, "open": 0.1371, "high": 0.1374, "low": 0.1371, "close": 0.1371, "volume": 55148.0, "quote_volume": 7566.80083, "trades": 125, "taker_buy_volume": 31602.7, "taker_buy_quote": 4336.41803}, {"ts": 1769689560000, "open": 0.1371, "high": 0.1373, "low": 0.1371, "close": 0.1372, "volume": 34598.8, "quote_volume": 4746.63064, "trades": 57, "taker_buy_volume": 16326.1, "taker_buy_quote": 2239.6162}, {"ts": 1769689620000, "open": 0.1372, "high": 0.1374, "low": 0.1372, "close": 0.1373, "volume": 43888.5, "quote_volume": 6026.24979, "trades": 92, "taker_buy_volume": 14788.7, "taker_buy_quote": 2031.15068}, {"ts": 1769689680000, "open": 0.1373, "high": 0.1373, "low": 0.1372, "close": 0.1372, "volume": 6389.8, "quote_volume": 876.77756, "trades": 21, "taker_buy_volume": 5455.2, "taker_buy_quote": 748.55044}, {"ts": 1769689740000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 700.9, "quote_volume": 96.10104, "trades": 4, "taker_buy_volume": 76.5, "taker_buy_quote": 10.4958}, {"ts": 1769689800000, "open": 0.1371, "high": 0.1372, "low": 0.1371, "close": 0.1372, "volume": 13320.4, "quote_volume": 1826.86751, "trades": 27, "taker_buy_volume": 9487.1, "taker_buy_quote": 1301.31407}, {"ts": 1769689860000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 131081.6, "quote_volume": 17977.92855, "trades": 171, "taker_buy_volume": 18474.9, "taker_buy_quote": 2534.75628}, {"ts": 1769689920000, "open": 0.1372, "high": 0.1372, "low": 0.137, "close": 0.1371, "volume": 15719.6, "quote_volume": 2153.78207, "trades": 43, "taker_buy_volume": 6412.7, "taker_buy_quote": 878.63961}, {"ts": 1769689980000, "open": 0.1371, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 5974.1, "quote_volume": 819.431, "trades": 17, "taker_buy_volume": 5901.3, "taker_buy_quote": 809.45012}, {"ts": 1769690040000, "open": 0.1372, "high": 0.1372, "low": 0.1366, "close": 0.1367, "volume": 221253.4, "quote_volume": 30248.79013, "trades": 191, "taker_buy_volume": 24876.2, "taker_buy_quote": 3401.95196}, {"ts": 1769690100000, "open": 0.1368, "high": 0.1369, "low": 0.1367, "close": 0.1367, "volume": 76486.9, "quote_volume": 10460.36062, "trades": 166, "taker_buy_volume": 23184.1, "taker_buy_quote": 3171.19456}, {"ts": 1769690160000, "open": 0.1367, "high": 0.1367, "low": 0.1362, "close": 0.1366, "volume": 168639.7, "quote_volume": 23015.66751, "trades": 161, "taker_buy_volume": 43473.5, "taker_buy_quote": 5931.70405}, {"ts": 1769690220000, "open": 0.1365, "high": 0.1365, "low": 0.1363, "close": 0.1363, "volume": 351630.9, "quote_volume": 47943.1008, "trades": 216, "taker_buy_volume": 106505.7, "taker_buy_quote": 14518.26625}, {"ts": 1769690280000, "open": 0.1363, "high": 0.1364, "low": 0.1362, "close": 0.1363, "volume": 366742.2, "quote_volume": 49977.90457, "trades": 217, "taker_buy_volume": 200572.1, "taker_buy_quote": 27332.96531}, {"ts": 1769690340000, "open": 0.1363, "high": 0.1364, "low": 0.1361, "close": 0.1361, "volume": 806417.6, "quote_volume": 109900.18894, "trades": 380, "taker_buy_volume": 414950.0, "taker_buy_quote": 56550.36737}, {"ts": 1769690400000, "open": 0.1362, "high": 0.1365, "low": 0.1361, "close": 0.1365, "volume": 180609.1, "quote_volume": 24599.34694, "trades": 176, "taker_buy_volume": 113291.7, "taker_buy_quote": 15432.67298}, {"ts": 1769690460000, "open": 0.1364, "high": 0.1367, "low": 0.1364, "close": 0.1365, "volume": 165199.3, "quote_volume": 22563.88599, "trades": 236, "taker_buy_volume": 88056.1, "taker_buy_quote": 12027.79386}, {"ts": 1769690520000, "open": 0.1365, "high": 0.1368, "low": 0.1365, "close": 0.1368, "volume": 53325.2, "quote_volume": 7283.29773, "trades": 113, "taker_buy_volume": 46064.1, "taker_buy_quote": 6290.71161}, {"ts": 1769690580000, "open": 0.1368, "high": 0.1369, "low": 0.1367, "close": 0.1367, "volume": 41085.3, "quote_volume": 5620.46099, "trades": 98, "taker_buy_volume": 12367.7, "taker_buy_quote": 1691.57653}, {"ts": 1769690640000, "open": 0.1368, "high": 0.137, "low": 0.1368, "close": 0.1369, "volume": 39572.4, "quote_volume": 5415.28895, "trades": 67, "taker_buy_volume": 30764.0, "taker_buy_quote": 4210.105}, {"ts": 1769690700000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.1371, "volume": 17276.6, "quote_volume": 2368.30696, "trades": 47, "taker_buy_volume": 5947.4, "taker_buy_quote": 815.07364}, {"ts": 1769690760000, "open": 0.137, "high": 0.1371, "low": 0.1366, "close": 0.1366, "volume": 79967.3, "quote_volume": 10947.79716, "trades": 119, "taker_buy_volume": 16018.0, "taker_buy_quote": 2195.36331}, {"ts": 1769690820000, "open": 0.1365, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 5289.1, "quote_volume": 722.46948, "trades": 11, "taker_buy_volume": 5073.3, "taker_buy_quote": 693.01278}, {"ts": 1769690880000, "open": 0.1366, "high": 0.1367, "low": 0.1365, "close": 0.1366, "volume": 21444.6, "quote_volume": 2928.81476, "trades": 70, "taker_buy_volume": 11297.1, "taker_buy_quote": 1543.32}, {"ts": 1769690940000, "open": 0.1365, "high": 0.1367, "low": 0.1365, "close": 0.1367, "volume": 9911.4, "quote_volume": 1354.18338, "trades": 46, "taker_buy_volume": 8593.8, "taker_buy_quote": 1174.30932}, {"ts": 1769691000000, "open": 0.1367, "high": 0.1369, "low": 0.1367, "close": 0.1368, "volume": 40715.2, "quote_volume": 5567.21429, "trades": 76, "taker_buy_volume": 13082.8, "taker_buy_quote": 1789.19675}, {"ts": 1769691060000, "open": 0.1368, "high": 0.137, "low": 0.1368, "close": 0.137, "volume": 39896.9, "quote_volume": 5460.94233, "trades": 64, "taker_buy_volume": 34946.4, "taker_buy_quote": 4782.73305}, {"ts": 1769691120000, "open": 0.1369, "high": 0.137, "low": 0.1368, "close": 0.1369, "volume": 2348.9, "quote_volume": 321.57193, "trades": 16, "taker_buy_volume": 487.1, "taker_buy_quote": 66.69914}, {"ts": 1769691180000, "open": 0.1368, "high": 0.1368, "low": 0.1368, "close": 0.1368, "volume": 8200.3, "quote_volume": 1121.80104, "trades": 26, "taker_buy_volume": 5714.2, "taker_buy_quote": 781.70256}, {"ts": 1769691240000, "open": 0.1367, "high": 0.1368, "low": 0.1365, "close": 0.1365, "volume": 238673.6, "quote_volume": 32618.00729, "trades": 93, "taker_buy_volume": 27908.6, "taker_buy_quote": 3813.06036}, {"ts": 1769691300000, "open": 0.1365, "high": 0.1365, "low": 0.1364, "close": 0.1365, "volume": 5661.1, "quote_volume": 772.68638, "trades": 20, "taker_buy_volume": 4102.5, "taker_buy_quote": 559.99125}, {"ts": 1769691360000, "open": 0.1364, "high": 0.1364, "low": 0.1362, "close": 0.1363, "volume": 58081.4, "quote_volume": 7918.86033, "trades": 80, "taker_buy_volume": 28765.2, "taker_buy_quote": 3922.70742}, {"ts": 1769691420000, "open": 0.1364, "high": 0.1365, "low": 0.1363, "close": 0.1364, "volume": 50178.3, "quote_volume": 6844.15829, "trades": 81, "taker_buy_volume": 17170.5, "taker_buy_quote": 2342.51358}, {"ts": 1769691480000, "open": 0.1364, "high": 0.1365, "low": 0.1364, "close": 0.1365, "volume": 58456.7, "quote_volume": 7977.4132, "trades": 56, "taker_buy_volume": 43239.3, "taker_buy_quote": 5900.82949}, {"ts": 1769691540000, "open": 0.1366, "high": 0.1367, "low": 0.1365, "close": 0.1365, "volume": 19713.3, "quote_volume": 2694.08633, "trades": 56, "taker_buy_volume": 7709.4, "taker_buy_quote": 1053.66823}, {"ts": 1769691600000, "open": 0.1366, "high": 0.1366, "low": 0.1363, "close": 0.1366, "volume": 105132.5, "quote_volume": 14349.01544, "trades": 191, "taker_buy_volume": 54035.0, "taker_buy_quote": 7373.87516}, {"ts": 1769691660000, "open": 0.1366, "high": 0.1367, "low": 0.1365, "close": 0.1366, "volume": 75428.1, "quote_volume": 10303.7067, "trades": 95, "taker_buy_volume": 36440.9, "taker_buy_quote": 4979.97463}, {"ts": 1769691720000, "open": 0.1366, "high": 0.1366, "low": 0.1365, "close": 0.1365, "volume": 16468.4, "quote_volume": 2248.98273, "trades": 50, "taker_buy_volume": 2115.0, "taker_buy_quote": 288.909}, {"ts": 1769691780000, "open": 0.1365, "high": 0.1366, "low": 0.1365, "close": 0.1366, "volume": 15548.8, "quote_volume": 2123.9587, "trades": 25, "taker_buy_volume": 8495.1, "taker_buy_quote": 1160.43066}, {"ts": 1769691840000, "open": 0.1366, "high": 0.1367, "low": 0.1366, "close": 0.1366, "volume": 2212.2, "quote_volume": 302.24165, "trades": 18, "taker_buy_volume": 1030.8, "taker_buy_quote": 140.86241}, {"ts": 1769691900000, "open": 0.1366, "high": 0.1369, "low": 0.1366, "close": 0.1368, "volume": 10205.9, "quote_volume": 1395.92485, "trades": 45, "taker_buy_volume": 9103.0, "taker_buy_quote": 1245.14387}, {"ts": 1769691960000, "open": 0.1368, "high": 0.1368, "low": 0.1367, "close": 0.1367, "volume": 18302.9, "quote_volume": 2503.69565, "trades": 57, "taker_buy_volume": 3516.4, "taker_buy_quote": 481.04352}, {"ts": 1769692020000, "open": 0.1366, "high": 0.1367, "low": 0.1365, "close": 0.1366, "volume": 37861.6, "quote_volume": 5172.4423, "trades": 57, "taker_buy_volume": 8931.8, "taker_buy_quote": 1220.57653}, {"ts": 1769692080000, "open": 0.1366, "high": 0.1367, "low": 0.1366, "close": 0.1366, "volume": 60221.0, "quote_volume": 8229.26392, "trades": 114, "taker_buy_volume": 57782.9, "taker_buy_quote": 7896.21946}, {"ts": 1769692140000, "open": 0.1367, "high": 0.1368, "low": 0.1367, "close": 0.1367, "volume": 151784.6, "quote_volume": 20752.71951, "trades": 132, "taker_buy_volume": 117027.1, "taker_buy_quote": 16001.16916}, {"ts": 1769692200000, "open": 0.1368, "high": 0.1368, "low": 0.1367, "close": 0.1367, "volume": 15219.1, "quote_volume": 2081.22103, "trades": 18, "taker_buy_volume": 7700.6, "taker_buy_quote": 1053.44208}, {"ts": 1769692260000, "open": 0.1368, "high": 0.1369, "low": 0.1367, "close": 0.1369, "volume": 91896.9, "quote_volume": 12575.07411, "trades": 134, "taker_buy_volume": 47202.9, "taker_buy_quote": 6460.94794}, {"ts": 1769692320000, "open": 0.1368, "high": 0.1368, "low": 0.1367, "close": 0.1368, "volume": 8904.9, "quote_volume": 1218.1803, "trades": 22, "taker_buy_volume": 7059.7, "taker_buy_quote": 965.76696}, {"ts": 1769692380000, "open": 0.1368, "high": 0.1369, "low": 0.1368, "close": 0.1369, "volume": 6132.8, "quote_volume": 839.0766, "trades": 19, "taker_buy_volume": 1168.7, "taker_buy_quote": 159.98772}, {"ts": 1769692440000, "open": 0.1369, "high": 0.1369, "low": 0.1368, "close": 0.1368, "volume": 1626.5, "quote_volume": 222.5125, "trades": 6, "taker_buy_volume": 73.0, "taker_buy_quote": 9.9937}, {"ts": 1769692500000, "open": 0.1368, "high": 0.1368, "low": 0.1366, "close": 0.1366, "volume": 12584.6, "quote_volume": 1719.66009, "trades": 64, "taker_buy_volume": 4954.5, "taker_buy_quote": 676.82535}, {"ts": 1769692560000, "open": 0.1366, "high": 0.1366, "low": 0.1363, "close": 0.1364, "volume": 40503.2, "quote_volume": 5524.88071, "trades": 87, "taker_buy_volume": 33263.1, "taker_buy_quote": 4537.08684}, {"ts": 1769692620000, "open": 0.1364, "high": 0.1367, "low": 0.1364, "close": 0.1366, "volume": 32806.0, "quote_volume": 4479.30664, "trades": 32, "taker_buy_volume": 26180.4, "taker_buy_quote": 3574.403}, {"ts": 1769692680000, "open": 0.1367, "high": 0.1368, "low": 0.1362, "close": 0.1365, "volume": 304208.6, "quote_volume": 41512.79559, "trades": 255, "taker_buy_volume": 95050.2, "taker_buy_quote": 12971.03393}, {"ts": 1769692740000, "open": 0.1364, "high": 0.1366, "low": 0.1363, "close": 0.1365, "volume": 46417.4, "quote_volume": 6333.90007, "trades": 94, "taker_buy_volume": 23174.8, "taker_buy_quote": 3162.38169}, {"ts": 1769692800000, "open": 0.1365, "high": 0.1367, "low": 0.1365, "close": 0.1367, "volume": 43486.1, "quote_volume": 5940.96242, "trades": 95, "taker_buy_volume": 26546.0, "taker_buy_quote": 3627.75048}, {"ts": 1769692860000, "open": 0.1367, "high": 0.1369, "low": 0.1366, "close": 0.1369, "volume": 22674.3, "quote_volume": 3102.20742, "trades": 62, "taker_buy_volume": 6623.2, "taker_buy_quote": 905.87371}, {"ts": 1769692920000, "open": 0.1369, "high": 0.137, "low": 0.1369, "close": 0.137, "volume": 5762.5, "quote_volume": 789.01397, "trades": 22, "taker_buy_volume": 5762.5, "taker_buy_quote": 789.01397}, {"ts": 1769692980000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.137, "volume": 58024.0, "quote_volume": 7953.70462, "trades": 79, "taker_buy_volume": 40177.6, "taker_buy_quote": 5508.28677}, {"ts": 1769693040000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.137, "volume": 10960.1, "quote_volume": 1501.93851, "trades": 34, "taker_buy_volume": 5465.1, "taker_buy_quote": 749.12351}, {"ts": 1769693100000, "open": 0.1369, "high": 0.137, "low": 0.1369, "close": 0.137, "volume": 24358.6, "quote_volume": 3336.7476, "trades": 61, "taker_buy_volume": 14186.5, "taker_buy_quote": 1943.5505}, {"ts": 1769693160000, "open": 0.1369, "high": 0.1372, "low": 0.1369, "close": 0.1371, "volume": 56157.2, "quote_volume": 7695.24925, "trades": 114, "taker_buy_volume": 47889.0, "taker_buy_quote": 6561.95515}, {"ts": 1769693220000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.137, "volume": 16877.1, "quote_volume": 2313.07546, "trades": 22, "taker_buy_volume": 9127.6, "taker_buy_quote": 1251.39396}, {"ts": 1769693280000, "open": 0.1371, "high": 0.1371, "low": 0.137, "close": 0.1371, "volume": 555.9, "quote_volume": 76.19303, "trades": 7, "taker_buy_volume": 347.3, "taker_buy_quote": 47.61483}, {"ts": 1769693340000, "open": 0.137, "high": 0.1373, "low": 0.137, "close": 0.1373, "volume": 32814.6, "quote_volume": 4497.86991, "trades": 63, "taker_buy_volume": 20546.9, "taker_buy_quote": 2815.83312}, {"ts": 1769693400000, "open": 0.1372, "high": 0.1372, "low": 0.1367, "close": 0.1367, "volume": 33817.6, "quote_volume": 4630.31303, "trades": 50, "taker_buy_volume": 3909.5, "taker_buy_quote": 535.99245}, {"ts": 1769693460000, "open": 0.1368, "high": 0.1372, "low": 0.1368, "close": 0.1372, "volume": 57121.0, "quote_volume": 7832.92012, "trades": 135, "taker_buy_volume": 47684.1, "taker_buy_quote": 6539.35567}, {"ts": 1769693520000, "open": 0.1372, "high": 0.1374, "low": 0.1372, "close": 0.1374, "volume": 143317.1, "quote_volume": 19674.96954, "trades": 167, "taker_buy_volume": 85628.0, "taker_buy_quote": 11754.39675}, {"ts": 1769693580000, "open": 0.1374, "high": 0.1375, "low": 0.1373, "close": 0.1373, "volume": 76892.9, "quote_volume": 10564.49318, "trades": 110, "taker_buy_volume": 49282.7, "taker_buy_quote": 6771.97002}, {"ts": 1769693640000, "open": 0.1373, "high": 0.1374, "low": 0.1373, "close": 0.1373, "volume": 7116.3, "quote_volume": 977.10978, "trades": 34, "taker_buy_volume": 2711.5, "taker_buy_quote": 372.33074}, {"ts": 1769693700000, "open": 0.1373, "high": 0.1373, "low": 0.1371, "close": 0.1371, "volume": 27951.5, "quote_volume": 3835.22607, "trades": 44, "taker_buy_volume": 8961.6, "taker_buy_quote": 1229.53152}, {"ts": 1769693760000, "open": 0.1371, "high": 0.1371, "low": 0.1371, "close": 0.1371, "volume": 8703.2, "quote_volume": 1193.20872, "trades": 29, "taker_buy_volume": 1185.4, "taker_buy_quote": 162.51834}, {"ts": 1769693820000, "open": 0.1371, "high": 0.1371, "low": 0.1369, "close": 0.137, "volume": 14564.6, "quote_volume": 1996.21895, "trades": 31, "taker_buy_volume": 5284.2, "taker_buy_quote": 724.35917}, {"ts": 1769693880000, "open": 0.1371, "high": 0.1372, "low": 0.1371, "close": 0.1372, "volume": 21427.0, "quote_volume": 2939.32725, "trades": 47, "taker_buy_volume": 6606.7, "taker_buy_quote": 905.99597}, {"ts": 1769693940000, "open": 0.1371, "high": 0.1373, "low": 0.137, "close": 0.1372, "volume": 49147.0, "quote_volume": 6740.22293, "trades": 77, "taker_buy_volume": 33511.9, "taker_buy_quote": 4595.88123}, {"ts": 1769694000000, "open": 0.1372, "high": 0.1373, "low": 0.1371, "close": 0.1371, "volume": 60983.4, "quote_volume": 8367.56677, "trades": 54, "taker_buy_volume": 50246.2, "taker_buy_quote": 6894.50229}, {"ts": 1769694060000, "open": 0.1371, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 10902.8, "quote_volume": 1494.89029, "trades": 48, "taker_buy_volume": 7914.2, "taker_buy_quote": 1085.15323}, {"ts": 1769694120000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 1202.8, "quote_volume": 164.96287, "trades": 13, "taker_buy_volume": 589.9, "taker_buy_quote": 80.93428}, {"ts": 1769694180000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1371, "volume": 190.9, "quote_volume": 26.18194, "trades": 4, "taker_buy_volume": 95.5, "taker_buy_quote": 13.1026}, {"ts": 1769694240000, "open": 0.1372, "high": 0.1372, "low": 0.137, "close": 0.137, "volume": 47458.5, "quote_volume": 6505.31403, "trades": 52, "taker_buy_volume": 15393.8, "taker_buy_quote": 2110.45204}, {"ts": 1769694300000, "open": 0.137, "high": 0.1371, "low": 0.137, "close": 0.1371, "volume": 28092.3, "quote_volume": 3850.9044, "trades": 72, "taker_buy_volume": 23483.8, "taker_buy_quote": 3219.35579}, {"ts": 1769694360000, "open": 0.1372, "high": 0.1372, "low": 0.1371, "close": 0.1372, "volume": 2000.8, "quote_volume": 274.4845, "trades": 17, "taker_buy_volume": 1748.2, "taker_buy_quote": 239.85304}, {"ts": 1769694420000, "open": 0.1373, "high": 0.1374, "low": 0.1372, "close": 0.1372, "volume": 23471.8, "quote_volume": 3222.79765, "trades": 54, "taker_buy_volume": 14474.4, "taker_buy_quote": 1987.50872}, {"ts": 1769694480000, "open": 0.1373, "high": 0.1377, "low": 0.1373, "close": 0.1376, "volume": 209584.7, "quote_volume": 28836.41539, "trades": 158, "taker_buy_volume": 155586.3, "taker_buy_quote": 21404.72316}, {"ts": 1769694540000, "open": 0.1376, "high": 0.1378, "low": 0.1376, "close": 0.1377, "volume": 34199.4, "quote_volume": 4708.36855, "trades": 67, "taker_buy_volume": 20037.5, "taker_buy_quote": 2758.42326}, {"ts": 1769694600000, "open": 0.1378, "high": 0.1378, "low": 0.1376, "close": 0.1376, "volume": 46448.9, "quote_volume": 6393.70406, "trades": 79, "taker_buy_volume": 23068.6, "taker_buy_quote": 3175.17461}, {"ts": 1769694660000, "open": 0.1375, "high": 0.1377, "low": 0.1375, "close": 0.1377, "volume": 17603.6, "quote_volume": 2423.57707, "trades": 42, "taker_buy_volume": 11162.6, "taker_buy_quote": 1536.68533}, {"ts": 1769694720000, "open": 0.1378, "high": 0.1379, "low": 0.1378, "close": 0.1379, "volume": 47365.7, "quote_volume": 6527.38001, "trades": 42, "taker_buy_volume": 47365.7, "taker_buy_quote": 6527.38001}, {"ts": 1769694780000, "open": 0.1379, "high": 0.1379, "low": 0.1374, "close": 0.1374, "volume": 62275.1, "quote_volume": 8569.21036, "trades": 151, "taker_buy_volume": 27269.5, "taker_buy_quote": 3753.14681}, {"ts": 1769694840000, "open": 0.1373, "high": 0.1373, "low": 0.1373, "close": 0.1373, "volume": 2359.3, "quote_volume": 323.93189, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694900000, "open": 0.1374, "high": 0.1374, "low": 0.1373, "close": 0.1373, "volume": 10411.8, "quote_volume": 1429.54814, "trades": 14, "taker_buy_volume": 80.0, "taker_buy_quote": 10.992}, {"ts": 1769694960000, "open": 0.1373, "high": 0.1373, "low": 0.1372, "close": 0.1372, "volume": 685.7, "quote_volume": 94.09406, "trades": 7, "taker_buy_volume": 160.2, "taker_buy_quote": 21.99546}, {"ts": 1769695020000, "open": 0.1372, "high": 0.1375, "low": 0.1372, "close": 0.1374, "volume": 71068.3, "quote_volume": 9760.05933, "trades": 92, "taker_buy_volume": 25119.3, "taker_buy_quote": 3451.2156}, {"ts": 1769695080000, "open": 0.1374, "high": 0.1377, "low": 0.1374, "close": 0.1375, "volume": 54513.8, "quote_volume": 7502.76775, "trades": 110, "taker_buy_volume": 23240.8, "taker_buy_quote": 3199.75922}, {"ts": 1769695140000, "open": 0.1375, "high": 0.1377, "low": 0.1375, "close": 0.1377, "volume": 7398.2, "quote_volume": 1017.67744, "trades": 15, "taker_buy_volume": 3427.3, "taker_buy_quote": 471.67869}, {"ts": 1769695200000, "open": 0.1377, "high": 0.1378, "low": 0.1377, "close": 0.1378, "volume": 81351.8, "quote_volume": 11207.46013, "trades": 121, "taker_buy_volume": 17934.9, "taker_buy_quote": 2470.74471}, {"ts": 1769695260000, "open": 0.1379, "high": 0.1381, "low": 0.1378, "close": 0.138, "volume": 58952.7, "quote_volume": 8133.82833, "trades": 122, "taker_buy_volume": 45978.1, "taker_buy_quote": 6344.26875}, {"ts": 1769695320000, "open": 0.138, "high": 0.1387, "low": 0.138, "close": 0.1383, "volume": 649962.8, "quote_volume": 89935.30323, "trades": 425, "taker_buy_volume": 340202.7, "taker_buy_quote": 47078.44488}, {"ts": 1769695380000, "open": 0.1384, "high": 0.1386, "low": 0.1384, "close": 0.1385, "volume": 148355.4, "quote_volume": 20546.69181, "trades": 82, "taker_buy_volume": 119404.9, "taker_buy_quote": 16537.05478}, {"ts": 1769695440000, "open": 0.1385, "high": 0.139, "low": 0.1385, "close": 0.1388, "volume": 361649.0, "quote_volume": 50210.68185, "trades": 283, "taker_buy_volume": 298875.4, "taker_buy_quote": 41491.58857}, {"ts": 1769695500000, "open": 0.1387, "high": 0.1389, "low": 0.1385, "close": 0.1386, "volume": 245025.8, "quote_volume": 33983.5363, "trades": 258, "taker_buy_volume": 129749.0, "taker_buy_quote": 17996.03043}, {"ts": 1769695560000, "open": 0.1385, "high": 0.1385, "low": 0.1383, "close": 0.1384, "volume": 118890.1, "quote_volume": 16455.17565, "trades": 161, "taker_buy_volume": 45205.5, "taker_buy_quote": 6254.6778}, {"ts": 1769695620000, "open": 0.1384, "high": 0.1384, "low": 0.1381, "close": 0.1382, "volume": 44702.7, "quote_volume": 6181.08779, "trades": 66, "taker_buy_volume": 19921.9, "taker_buy_quote": 2753.28957}, {"ts": 1769695680000, "open": 0.1382, "high": 0.1383, "low": 0.1381, "close": 0.1382, "volume": 22604.2, "quote_volume": 3123.54256, "trades": 84, "taker_buy_volume": 9716.2, "taker_buy_quote": 1342.78427}, {"ts": 1769695740000, "open": 0.1381, "high": 0.1386, "low": 0.1381, "close": 0.1385, "volume": 232066.9, "quote_volume": 32117.531, "trades": 260, "taker_buy_volume": 156615.0, "taker_buy_quote": 21670.77019}, {"ts": 1769695800000, "open": 0.1385, "high": 0.1385, "low": 0.1384, "close": 0.1384, "volume": 38176.9, "quote_volume": 5286.62862, "trades": 49, "taker_buy_volume": 12854.9, "taker_buy_quote": 1779.68301}, {"ts": 1769695860000, "open": 0.1385, "high": 0.1385, "low": 0.1384, "close": 0.1385, "volume": 75447.0, "quote_volume": 10447.71269, "trades": 143, "taker_buy_volume": 33800.2, "taker_buy_quote": 4679.76377}, {"ts": 1769695920000, "open": 0.1384, "high": 0.1384, "low": 0.1381, "close": 0.1381, "volume": 43896.7, "quote_volume": 6065.34259, "trades": 98, "taker_buy_volume": 26770.1, "taker_buy_quote": 3698.95102}, {"ts": 1769695980000, "open": 0.138, "high": 0.138, "low": 0.1379, "close": 0.1379, "volume": 61181.1, "quote_volume": 8437.99093, "trades": 65, "taker_buy_volume": 21436.9, "taker_buy_quote": 2956.17314}, {"ts": 1769696040000, "open": 0.1379, "high": 0.1379, "low": 0.1377, "close": 0.1378, "volume": 59935.4, "quote_volume": 8259.20786, "trades": 57, "taker_buy_volume": 17466.4, "taker_buy_quote": 2406.90617}, {"ts": 1769696100000, "open": 0.1379, "high": 0.1379, "low": 0.1374, "close": 0.1374, "volume": 255394.8, "quote_volume": 35136.89831, "trades": 157, "taker_buy_volume": 54756.3, "taker_buy_quote": 7533.00553}, {"ts": 1769696160000, "open": 0.1374, "high": 0.1376, "low": 0.1374, "close": 0.1376, "volume": 150413.8, "quote_volume": 20672.84695, "trades": 113, "taker_buy_volume": 65207.5, "taker_buy_quote": 8963.26794}, {"ts": 1769696220000, "open": 0.1377, "high": 0.138, "low": 0.1376, "close": 0.138, "volume": 66586.6, "quote_volume": 9175.88301, "trades": 125, "taker_buy_volume": 35736.7, "taker_buy_quote": 4926.05911}, {"ts": 1769696280000, "open": 0.138, "high": 0.138, "low": 0.1376, "close": 0.1378, "volume": 119244.3, "quote_volume": 16426.27938, "trades": 88, "taker_buy_volume": 12946.2, "taker_buy_quote": 1783.64841}, {"ts": 1769696340000, "open": 0.1378, "high": 0.1379, "low": 0.1377, "close": 0.1377, "volume": 66014.7, "quote_volume": 9096.77711, "trades": 119, "taker_buy_volume": 46743.0, "taker_buy_quote": 6441.23658}, {"ts": 1769696400000, "open": 0.1377, "high": 0.1377, "low": 0.1376, "close": 0.1377, "volume": 41968.6, "quote_volume": 5779.03971, "trades": 59, "taker_buy_volume": 24389.6, "taker_buy_quote": 3358.44792}, {"ts": 1769696460000, "open": 0.1377, "high": 0.1378, "low": 0.1375, "close": 0.1376, "volume": 105206.0, "quote_volume": 14477.52395, "trades": 91, "taker_buy_volume": 32221.6, "taker_buy_quote": 4433.75267}, {"ts": 1769696520000, "open": 0.1377, "high": 0.1379, "low": 0.1377, "close": 0.1378, "volume": 17375.8, "quote_volume": 2393.69613, "trades": 55, "taker_buy_volume": 15382.7, "taker_buy_quote": 2119.13103}, {"ts": 1769696580000, "open": 0.1378, "high": 0.1378, "low": 0.1377, "close": 0.1378, "volume": 4052.9, "quote_volume": 558.45865, "trades": 15, "taker_buy_volume": 1878.8, "taker_buy_quote": 258.89864}, {"ts": 1769696640000, "open": 0.1377, "high": 0.1378, "low": 0.1376, "close": 0.1378, "volume": 54888.0, "quote_volume": 7558.09081, "trades": 50, "taker_buy_volume": 10002.3, "taker_buy_quote": 1377.33728}, {"ts": 1769696700000, "open": 0.1378, "high": 0.1381, "low": 0.1378, "close": 0.1378, "volume": 67582.4, "quote_volume": 9316.35364, "trades": 94, "taker_buy_volume": 12343.3, "taker_buy_quote": 1701.45805}, {"ts": 1769696760000, "open": 0.1379, "high": 0.1379, "low": 0.1376, "close": 0.1376, "volume": 69301.6, "quote_volume": 9542.89505, "trades": 77, "taker_buy_volume": 9189.3, "taker_buy_quote": 1266.30005}, {"ts": 1769696820000, "open": 0.1376, "high": 0.1377, "low": 0.1372, "close": 0.1372, "volume": 441347.9, "quote_volume": 60646.40593, "trades": 282, "taker_buy_volume": 163884.0, "taker_buy_quote": 22517.82703}, {"ts": 1769696880000, "open": 0.1372, "high": 0.1373, "low": 0.1372, "close": 0.1372, "volume": 82549.4, "quote_volume": 11327.97133, "trades": 76, "taker_buy_volume": 15545.6, "taker_buy_quote": 2133.81902}, {"ts": 1769696940000, "open": 0.1372, "high": 0.1372, "low": 0.137, "close": 0.137, "volume": 115192.1, "quote_volume": 15789.34174, "trades": 96, "taker_buy_volume": 9289.6, "taker_buy_quote": 1273.65153}, {"ts": 1769697000000, "open": 0.1369, "high": 0.1381, "low": 0.1367, "close": 0.1377, "volume": 737136.4, "quote_volume": 101461.27063, "trades": 858, "taker_buy_volume": 454723.8, "taker_buy_quote": 62623.11098}, {"ts": 1769697060000, "open": 0.1377, "high": 0.1377, "low": 0.1372, "close": 0.1376, "volume": 157175.8, "quote_volume": 21598.61249, "trades": 309, "taker_buy_volume": 61623.5, "taker_buy_quote": 8463.47486}, {"ts": 1769697120000, "open": 0.1375, "high": 0.1378, "low": 0.1375, "close": 0.1376, "volume": 75361.8, "quote_volume": 10376.57702, "trades": 214, "taker_buy_volume": 43355.3, "taker_buy_quote": 5969.85887}, {"ts": 1769697180000, "open": 0.1377, "high": 0.1377, "low": 0.1372, "close": 0.1373, "volume": 119443.6, "quote_volume": 16399.02636, "trades": 298, "taker_buy_volume": 38305.8, "taker_buy_quote": 5260.09806}, {"ts": 1769697240000, "open": 0.1374, "high": 0.1375, "low": 0.1372, "close": 0.1372, "volume": 73579.9, "quote_volume": 10108.34874, "trades": 170, "taker_buy_volume": 30624.6, "taker_buy_quote": 4207.77775}, {"ts": 1769697300000, "open": 0.1372, "high": 0.1373, "low": 0.1367, "close": 0.1369, "volume": 509379.2, "quote_volume": 69742.56429, "trades": 358, "taker_buy_volume": 164202.0, "taker_buy_quote": 22477.67624}, {"ts": 1769697360000, "open": 0.137, "high": 0.1371, "low": 0.1368, "close": 0.1368, "volume": 120176.5, "quote_volume": 16446.77433, "trades": 115, "taker_buy_volume": 19897.6, "taker_buy_quote": 2723.22124}, {"ts": 1769697420000, "open": 0.1368, "high": 0.1371, "low": 0.1365, "close": 0.1371, "volume": 550077.5, "quote_volume": 75220.60138, "trades": 332, "taker_buy_volume": 148525.8, "taker_buy_quote": 20327.40422}, {"ts": 1769697480000, "open": 0.1371, "high": 0.1375, "low": 0.137, "close": 0.1375, "volume": 142679.2, "quote_volume": 19566.52244, "trades": 197, "taker_buy_volume": 62401.4, "taker_buy_quote": 8556.45228}, {"ts": 1769697540000, "open": 0.1374, "high": 0.1375, "low": 0.1371, "close": 0.1371, "volume": 45079.9, "quote_volume": 6192.39071, "trades": 129, "taker_buy_volume": 10349.1, "taker_buy_quote": 1422.57378}, {"ts": 1769697600000, "open": 0.1371, "high": 0.1372, "low": 0.1371, "close": 0.1372, "volume": 99730.6, "quote_volume": 13681.34938, "trades": 137, "taker_buy_volume": 41133.8, "taker_buy_quote": 5642.1144}, {"ts": 1769697660000, "open": 0.1371, "high": 0.1371, "low": 0.1368, "close": 0.1369, "volume": 28830.7, "quote_volume": 3946.74031, "trades": 102, "taker_buy_volume": 11814.1, "taker_buy_quote": 1616.94584}, {"ts": 1769697720000, "open": 0.1368, "high": 0.1369, "low": 0.1366, "close": 0.1368, "volume": 63934.0, "quote_volume": 8741.40006, "trades": 117, "taker_buy_volume": 13906.9, "taker_buy_quote": 1901.77914}, {"ts": 1769697780000, "open": 0.1368, "high": 0.1368, "low": 0.1362, "close": 0.1364, "volume": 426041.2, "quote_volume": 58146.77342, "trades": 362, "taker_buy_volume": 130982.7, "taker_buy_quote": 17868.87717}, {"ts": 1769697840000, "open": 0.1364, "high": 0.137, "low": 0.1363, "close": 0.1368, "volume": 405081.7, "quote_volume": 55421.18274, "trades": 340, "taker_buy_volume": 294556.8, "taker_buy_quote": 40306.8681}, {"ts": 1769697900000, "open": 0.1368, "high": 0.1368, "low": 0.1364, "close": 0.1368, "volume": 49067.2, "quote_volume": 6703.60192, "trades": 182, "taker_buy_volume": 22479.3, "taker_buy_quote": 3070.27204}, {"ts": 1769697960000, "open": 0.1368, "high": 0.1369, "low": 0.1366, "close": 0.1367, "volume": 39966.7, "quote_volume": 5467.25739, "trades": 133, "taker_buy_volume": 13850.3, "taker_buy_quote": 1894.34498}, {"ts": 1769698020000, "open": 0.1367, "high": 0.1368, "low": 0.1364, "close": 0.1367, "volume": 148836.0, "quote_volume": 20344.86135, "trades": 232, "taker_buy_volume": 43392.3, "taker_buy_quote": 5933.16821}, {"ts": 1769698080000, "open": 0.1368, "high": 0.137, "low": 0.1368, "close": 0.1368, "volume": 68365.0, "quote_volume": 9356.92065, "trades": 198, "taker_buy_volume": 33393.9, "taker_buy_quote": 4570.7011}, {"ts": 1769698140000, "open": 0.1368, "high": 0.1368, "low": 0.1366, "close": 0.1366, "volume": 31440.1, "quote_volume": 4298.56628, "trades": 188, "taker_buy_volume": 12304.8, "taker_buy_quote": 1682.13406}, {"ts": 1769698200000, "open": 0.1366, "high": 0.1366, "low": 0.1361, "close": 0.1361, "volume": 250666.8, "quote_volume": 34174.69633, "trades": 325, "taker_buy_volume": 82687.0, "taker_buy_quote": 11273.63515}, {"ts": 1769698260000, "open": 0.1362, "high": 0.1362, "low": 0.1358, "close": 0.1358, "volume": 257986.2, "quote_volume": 35082.20604, "trades": 281, "taker_buy_volume": 93848.1, "taker_buy_quote": 12761.83146}, {"ts": 1769698320000, "open": 0.1358, "high": 0.1361, "low": 0.1357, "close": 0.1361, "volume": 363671.0, "quote_volume": 49417.64861, "trades": 362, "taker_buy_volume": 108781.9, "taker_buy_quote": 14786.11739}, {"ts": 1769698380000, "open": 0.1361, "high": 0.1363, "low": 0.1359, "close": 0.1361, "volume": 89423.5, "quote_volume": 12174.01202, "trades": 188, "taker_buy_volume": 30456.4, "taker_buy_quote": 4145.53921}, {"ts": 1769698440000, "open": 0.136, "high": 0.1362, "low": 0.1358, "close": 0.1359, "volume": 128941.7, "quote_volume": 17527.24857, "trades": 200, "taker_buy_volume": 18232.2, "taker_buy_quote": 2479.88877}, {"ts": 1769698500000, "open": 0.1359, "high": 0.136, "low": 0.1357, "close": 0.136, "volume": 171761.6, "quote_volume": 23340.28345, "trades": 178, "taker_buy_volume": 132279.4, "taker_buy_quote": 17976.80891}, {"ts": 1769698560000, "open": 0.1359, "high": 0.1359, "low": 0.1353, "close": 0.1355, "volume": 397803.2, "quote_volume": 53925.66965, "trades": 290, "taker_buy_volume": 64341.9, "taker_buy_quote": 8719.56917}, {"ts": 1769698620000, "open": 0.1354, "high": 0.1354, "low": 0.1346, "close": 0.1351, "volume": 819833.5, "quote_volume": 110667.42217, "trades": 760, "taker_buy_volume": 443333.7, "taker_buy_quote": 59854.8936}, {"ts": 1769698680000, "open": 0.1351, "high": 0.1352, "low": 0.1346, "close": 0.135, "volume": 1010928.9, "quote_volume": 136275.22285, "trades": 950, "taker_buy_volume": 539136.1, "taker_buy_quote": 72677.05096}, {"ts": 1769698740000, "open": 0.135, "high": 0.1353, "low": 0.1348, "close": 0.1349, "volume": 451031.5, "quote_volume": 60904.64414, "trades": 434, "taker_buy_volume": 138561.8, "taker_buy_quote": 18724.75325}, {"ts": 1769698800000, "open": 0.135, "high": 0.1354, "low": 0.1347, "close": 0.1354, "volume": 564967.2, "quote_volume": 76251.62158, "trades": 912, "taker_buy_volume": 274637.4, "taker_buy_quote": 37078.98616}, {"ts": 1769698860000, "open": 0.1354, "high": 0.1357, "low": 0.1349, "close": 0.1349, "volume": 170815.4, "quote_volume": 23108.90478, "trades": 403, "taker_buy_volume": 40507.0, "taker_buy_quote": 5487.72388}, {"ts": 1769698920000, "open": 0.135, "high": 0.1352, "low": 0.1346, "close": 0.1347, "volume": 331686.2, "quote_volume": 44725.10061, "trades": 403, "taker_buy_volume": 103809.0, "taker_buy_quote": 13996.49163}, {"ts": 1769698980000, "open": 0.1347, "high": 0.1348, "low": 0.1333, "close": 0.1334, "volume": 959680.0, "quote_volume": 128613.62799, "trades": 1148, "taker_buy_volume": 307955.2, "taker_buy_quote": 41239.57921}, {"ts": 1769699040000, "open": 0.1335, "high": 0.1337, "low": 0.132, "close": 0.1333, "volume": 3824375.5, "quote_volume": 507767.81764, "trades": 3070, "taker_buy_volume": 1482922.2, "taker_buy_quote": 196998.91931}, {"ts": 1769699100000, "open": 0.1334, "high": 0.1335, "low": 0.1327, "close": 0.133, "volume": 470231.8, "quote_volume": 62583.51331, "trades": 534, "taker_buy_volume": 146636.5, "taker_buy_quote": 19507.65048}, {"ts": 1769699160000, "open": 0.1331, "high": 0.1331, "low": 0.1325, "close": 0.1325, "volume": 208573.5, "quote_volume": 27676.45915, "trades": 506, "taker_buy_volume": 102215.0, "taker_buy_quote": 13573.29283}, {"ts": 1769699220000, "open": 0.1325, "high": 0.1326, "low": 0.1321, "close": 0.1322, "volume": 226035.2, "quote_volume": 29921.67783, "trades": 398, "taker_buy_volume": 101464.8, "taker_buy_quote": 13435.37869}, {"ts": 1769699280000, "open": 0.1323, "high": 0.1329, "low": 0.1323, "close": 0.1327, "volume": 201322.4, "quote_volume": 26716.18241, "trades": 495, "taker_buy_volume": 118040.9, "taker_buy_quote": 15663.74293}, {"ts": 1769699340000, "open": 0.1327, "high": 0.1345, "low": 0.1316, "close": 0.1337, "volume": 4100358.3, "quote_volume": 543746.87315, "trades": 2437, "taker_buy_volume": 2517216.2, "taker_buy_quote": 334027.47987}, {"ts": 1769699400000, "open": 0.1338, "high": 0.1341, "low": 0.1329, "close": 0.1331, "volume": 1636991.2, "quote_volume": 218439.6713, "trades": 1811, "taker_buy_volume": 718561.2, "taker_buy_quote": 95949.36674}, {"ts": 1769699460000, "open": 0.133, "high": 0.1337, "low": 0.1329, "close": 0.1329, "volume": 395969.6, "quote_volume": 52805.69749, "trades": 533, "taker_buy_volume": 260130.3, "taker_buy_quote": 34690.78496}, {"ts": 1769699520000, "open": 0.1329, "high": 0.1331, "low": 0.1312, "close": 0.1322, "volume": 2805304.9, "quote_volume": 371034.6548, "trades": 2521, "taker_buy_volume": 1457785.8, "taker_buy_quote": 192889.3624}, {"ts": 1769699580000, "open": 0.1322, "high": 0.1327, "low": 0.1316, "close": 0.1316, "volume": 484280.8, "quote_volume": 64026.97903, "trades": 950, "taker_buy_volume": 192189.0, "taker_buy_quote": 25421.07012}, {"ts": 1769699640000, "open": 0.1316, "high": 0.1319, "low": 0.1308, "close": 0.1312, "volume": 1459477.9, "quote_volume": 191632.29117, "trades": 1495, "taker_buy_volume": 681304.9, "taker_buy_quote": 89547.25195}, {"ts": 1769699700000, "open": 0.1312, "high": 0.1315, "low": 0.1302, "close": 0.1313, "volume": 1191446.6, "quote_volume": 155949.71473, "trades": 1572, "taker_buy_volume": 535775.8, "taker_buy_quote": 70116.75962}, {"ts": 1769699760000, "open": 0.1312, "high": 0.1312, "low": 0.1305, "close": 0.1308, "volume": 470245.0, "quote_volume": 61524.18581, "trades": 930, "taker_buy_volume": 160289.9, "taker_buy_quote": 20972.20508}, {"ts": 1769699820000, "open": 0.1307, "high": 0.1309, "low": 0.1297, "close": 0.1299, "volume": 617512.2, "quote_volume": 80430.36454, "trades": 1008, "taker_buy_volume": 313126.8, "taker_buy_quote": 40778.56342}, {"ts": 1769699880000, "open": 0.1299, "high": 0.1313, "low": 0.1299, "close": 0.131, "volume": 670489.4, "quote_volume": 87746.86769, "trades": 1036, "taker_buy_volume": 374278.3, "taker_buy_quote": 48966.06763}, {"ts": 1769699940000, "open": 0.1309, "high": 0.131, "low": 0.1292, "close": 0.1299, "volume": 5779448.2, "quote_volume": 750345.09604, "trades": 2534, "taker_buy_volume": 1278767.9, "taker_buy_quote": 166484.37387}, {"ts": 1769700000000, "open": 0.1299, "high": 0.1301, "low": 0.1294, "close": 0.1301, "volume": 635770.8, "quote_volume": 82514.9752, "trades": 807, "taker_buy_volume": 378583.1, "taker_buy_quote": 49133.42562}, {"ts": 1769700060000, "open": 0.1301, "high": 0.1306, "low": 0.1296, "close": 0.1302, "volume": 1344769.4, "quote_volume": 175013.02684, "trades": 1134, "taker_buy_volume": 552809.9, "taker_buy_quote": 71984.9816}, {"ts": 1769700120000, "open": 0.1301, "high": 0.1308, "low": 0.1298, "close": 0.1308, "volume": 445896.6, "quote_volume": 58007.4351, "trades": 731, "taker_buy_volume": 249894.5, "taker_buy_quote": 32515.26325}, {"ts": 1769700180000, "open": 0.1307, "high": 0.1314, "low": 0.1306, "close": 0.1308, "volume": 376295.8, "quote_volume": 49304.75023, "trades": 639, "taker_buy_volume": 210566.4, "taker_buy_quote": 27597.17605}, {"ts": 1769700240000, "open": 0.1308, "high": 0.1319, "low": 0.1308, "close": 0.1317, "volume": 498080.0, "quote_volume": 65469.71633, "trades": 807, "taker_buy_volume": 237501.0, "taker_buy_quote": 31224.33312}, {"ts": 1769700300000, "open": 0.1317, "high": 0.1323, "low": 0.1316, "close": 0.1322, "volume": 298188.9, "quote_volume": 39362.51314, "trades": 639, "taker_buy_volume": 181313.0, "taker_buy_quote": 23936.50311}, {"ts": 1769700360000, "open": 0.1321, "high": 0.1329, "low": 0.1321, "close": 0.1324, "volume": 509823.4, "quote_volume": 67556.16515, "trades": 754, "taker_buy_volume": 266234.8, "taker_buy_quote": 35294.43217}, {"ts": 1769700420000, "open": 0.1324, "high": 0.1326, "low": 0.1322, "close": 0.1323, "volume": 345758.1, "quote_volume": 45778.76027, "trades": 507, "taker_buy_volume": 203770.1, "taker_buy_quote": 26981.76149}, {"ts": 1769700480000, "open": 0.1322, "high": 0.1323, "low": 0.132, "close": 0.1321, "volume": 220146.4, "quote_volume": 29105.85887, "trades": 256, "taker_buy_volume": 117969.7, "taker_buy_quote": 15600.46839}, {"ts": 1769700540000, "open": 0.1321, "high": 0.1323, "low": 0.1318, "close": 0.1321, "volume": 387297.4, "quote_volume": 51135.74444, "trades": 469, "taker_buy_volume": 154235.6, "taker_buy_quote": 20370.33591}, {"ts": 1769700600000, "open": 0.132, "high": 0.132, "low": 0.1313, "close": 0.1313, "volume": 290170.3, "quote_volume": 38246.77222, "trades": 520, "taker_buy_volume": 185663.1, "taker_buy_quote": 24474.6558}, {"ts": 1769700660000, "open": 0.1313, "high": 0.1321, "low": 0.131, "close": 0.1316, "volume": 751833.8, "quote_volume": 98962.59778, "trades": 873, "taker_buy_volume": 487712.2, "taker_buy_quote": 64236.10197}, {"ts": 1769700720000, "open": 0.1316, "high": 0.1316, "low": 0.1312, "close": 0.1313, "volume": 100747.9, "quote_volume": 13240.68528, "trades": 213, "taker_buy_volume": 30460.3, "taker_buy_quote": 4002.62113}, {"ts": 1769700780000, "open": 0.1313, "high": 0.1321, "low": 0.1313, "close": 0.1319, "volume": 364110.4, "quote_volume": 47997.79062, "trades": 422, "taker_buy_volume": 206172.8, "taker_buy_quote": 27188.95114}, {"ts": 1769700840000, "open": 0.1319, "high": 0.1321, "low": 0.1317, "close": 0.132, "volume": 154616.5, "quote_volume": 20390.9542, "trades": 270, "taker_buy_volume": 65559.4, "taker_buy_quote": 8645.67048}, {"ts": 1769700900000, "open": 0.132, "high": 0.1321, "low": 0.1316, "close": 0.1317, "volume": 222901.9, "quote_volume": 29372.84545, "trades": 260, "taker_buy_volume": 53615.7, "taker_buy_quote": 7067.12938}, {"ts": 1769700960000, "open": 0.1317, "high": 0.1317, "low": 0.1313, "close": 0.1316, "volume": 51106.3, "quote_volume": 6721.87467, "trades": 162, "taker_buy_volume": 28390.6, "taker_buy_quote": 3734.00023}, {"ts": 1769701020000, "open": 0.1317, "high": 0.1326, "low": 0.1317, "close": 0.1321, "volume": 267485.4, "quote_volume": 35373.00098, "trades": 378, "taker_buy_volume": 162656.7, "taker_buy_quote": 21507.51603}, {"ts": 1769701080000, "open": 0.132, "high": 0.132, "low": 0.1314, "close": 0.1317, "volume": 88873.3, "quote_volume": 11703.81525, "trades": 377, "taker_buy_volume": 47075.4, "taker_buy_quote": 6197.66742}, {"ts": 1769701140000, "open": 0.1317, "high": 0.1317, "low": 0.1309, "close": 0.1314, "volume": 620754.1, "quote_volume": 81453.79833, "trades": 581, "taker_buy_volume": 245310.8, "taker_buy_quote": 32193.38526}, {"ts": 1769701200000, "open": 0.1314, "high": 0.1314, "low": 0.1301, "close": 0.1304, "volume": 761660.0, "quote_volume": 99513.5012, "trades": 858, "taker_buy_volume": 284446.1, "taker_buy_quote": 37151.90366}, {"ts": 1769701260000, "open": 0.1303, "high": 0.1305, "low": 0.1299, "close": 0.1303, "volume": 711316.2, "quote_volume": 92622.18227, "trades": 853, "taker_buy_volume": 322896.3, "taker_buy_quote": 42060.40162}, {"ts": 1769701320000, "open": 0.1303, "high": 0.1303, "low": 0.1297, "close": 0.1298, "volume": 308922.1, "quote_volume": 40154.56611, "trades": 381, "taker_buy_volume": 129653.1, "taker_buy_quote": 16848.98622}, {"ts": 1769701380000, "open": 0.1298, "high": 0.1304, "low": 0.1297, "close": 0.1299, "volume": 1063293.5, "quote_volume": 138277.8052, "trades": 725, "taker_buy_volume": 729308.4, "taker_buy_quote": 94893.37853}, {"ts": 1769701440000, "open": 0.13, "high": 0.1303, "low": 0.1296, "close": 0.1298, "volume": 409214.8, "quote_volume": 53131.39886, "trades": 375, "taker_buy_volume": 73240.2, "taker_buy_quote": 9520.87276}, {"ts": 1769701500000, "open": 0.1298, "high": 0.13, "low": 0.1293, "close": 0.1297, "volume": 276957.5, "quote_volume": 35888.8393, "trades": 311, "taker_buy_volume": 58275.7, "taker_buy_quote": 7555.87533}, {"ts": 1769701560000, "open": 0.1298, "high": 0.1303, "low": 0.1297, "close": 0.1302, "volume": 170722.6, "quote_volume": 22199.61503, "trades": 264, "taker_buy_volume": 110448.9, "taker_buy_quote": 14358.65122}, {"ts": 1769701620000, "open": 0.1302, "high": 0.1303, "low": 0.1299, "close": 0.1303, "volume": 50456.4, "quote_volume": 6568.48082, "trades": 138, "taker_buy_volume": 16883.9, "taker_buy_quote": 2197.64555}, {"ts": 1769701680000, "open": 0.1303, "high": 0.1303, "low": 0.1299, "close": 0.1299, "volume": 71170.7, "quote_volume": 9262.04787, "trades": 187, "taker_buy_volume": 15142.0, "taker_buy_quote": 1971.17807}, {"ts": 1769701740000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 63164.7, "quote_volume": 8209.74617, "trades": 119, "taker_buy_volume": 41167.2, "taker_buy_quote": 5350.65816}, {"ts": 1769701800000, "open": 0.13, "high": 0.1301, "low": 0.1298, "close": 0.13, "volume": 130281.3, "quote_volume": 16925.9603, "trades": 220, "taker_buy_volume": 79305.2, "taker_buy_quote": 10303.74735}, {"ts": 1769701860000, "open": 0.13, "high": 0.1307, "low": 0.1299, "close": 0.1305, "volume": 204436.9, "quote_volume": 26609.2933, "trades": 310, "taker_buy_volume": 80522.5, "taker_buy_quote": 10490.14309}, {"ts": 1769701920000, "open": 0.1305, "high": 0.1309, "low": 0.1304, "close": 0.1308, "volume": 116915.5, "quote_volume": 15277.85808, "trades": 221, "taker_buy_volume": 59939.2, "taker_buy_quote": 7833.05273}, {"ts": 1769701980000, "open": 0.1308, "high": 0.1309, "low": 0.1306, "close": 0.1306, "volume": 121473.3, "quote_volume": 15882.00258, "trades": 166, "taker_buy_volume": 60267.0, "taker_buy_quote": 7879.77899}, {"ts": 1769702040000, "open": 0.1305, "high": 0.1308, "low": 0.1303, "close": 0.1308, "volume": 126620.4, "quote_volume": 16517.25279, "trades": 166, "taker_buy_volume": 90416.3, "taker_buy_quote": 11795.87819}, {"ts": 1769702100000, "open": 0.1307, "high": 0.1313, "low": 0.1306, "close": 0.1313, "volume": 88417.2, "quote_volume": 11563.06678, "trades": 210, "taker_buy_volume": 52697.5, "taker_buy_quote": 6892.74098}, {"ts": 1769702160000, "open": 0.1314, "high": 0.1318, "low": 0.1314, "close": 0.1315, "volume": 141495.4, "quote_volume": 18604.26916, "trades": 216, "taker_buy_volume": 80556.7, "taker_buy_quote": 10592.94898}, {"ts": 1769702220000, "open": 0.1314, "high": 0.1316, "low": 0.1312, "close": 0.1312, "volume": 175611.8, "quote_volume": 23074.54824, "trades": 255, "taker_buy_volume": 107610.6, "taker_buy_quote": 14141.65009}, {"ts": 1769702280000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1312, "volume": 55454.8, "quote_volume": 7273.78736, "trades": 86, "taker_buy_volume": 35504.2, "taker_buy_quote": 4656.40272}, {"ts": 1769702340000, "open": 0.1311, "high": 0.1319, "low": 0.1311, "close": 0.1316, "volume": 651714.7, "quote_volume": 85790.52524, "trades": 309, "taker_buy_volume": 511438.4, "taker_buy_quote": 67337.87568}, {"ts": 1769702400000, "open": 0.1316, "high": 0.1317, "low": 0.1311, "close": 0.1316, "volume": 180447.8, "quote_volume": 23706.96301, "trades": 232, "taker_buy_volume": 67529.5, "taker_buy_quote": 8871.01237}, {"ts": 1769702460000, "open": 0.1316, "high": 0.1316, "low": 0.1309, "close": 0.131, "volume": 67617.9, "quote_volume": 8867.96798, "trades": 214, "taker_buy_volume": 27156.4, "taker_buy_quote": 3560.10119}, {"ts": 1769702520000, "open": 0.1311, "high": 0.1311, "low": 0.1303, "close": 0.1306, "volume": 90584.2, "quote_volume": 11840.25321, "trades": 216, "taker_buy_volume": 32439.6, "taker_buy_quote": 4241.42015}, {"ts": 1769702580000, "open": 0.1306, "high": 0.1311, "low": 0.1306, "close": 0.1311, "volume": 157473.6, "quote_volume": 20626.31657, "trades": 183, "taker_buy_volume": 130363.5, "taker_buy_quote": 17078.03777}, {"ts": 1769702640000, "open": 0.1312, "high": 0.1316, "low": 0.1308, "close": 0.1308, "volume": 256708.0, "quote_volume": 33700.9161, "trades": 306, "taker_buy_volume": 153366.2, "taker_buy_quote": 20129.48282}, {"ts": 1769702700000, "open": 0.1309, "high": 0.1315, "low": 0.1309, "close": 0.1311, "volume": 158850.2, "quote_volume": 20850.51268, "trades": 196, "taker_buy_volume": 127922.4, "taker_buy_quote": 16791.03399}, {"ts": 1769702760000, "open": 0.1311, "high": 0.1311, "low": 0.1303, "close": 0.1303, "volume": 394733.1, "quote_volume": 51540.77765, "trades": 344, "taker_buy_volume": 166724.9, "taker_buy_quote": 21759.46632}, {"ts": 1769702820000, "open": 0.1303, "high": 0.1303, "low": 0.13, "close": 0.13, "volume": 393714.2, "quote_volume": 51214.76927, "trades": 338, "taker_buy_volume": 200783.5, "taker_buy_quote": 26119.10494}, {"ts": 1769702880000, "open": 0.13, "high": 0.1307, "low": 0.1299, "close": 0.1303, "volume": 149977.4, "quote_volume": 19536.14775, "trades": 220, "taker_buy_volume": 75297.7, "taker_buy_quote": 9805.08936}, {"ts": 1769702940000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 131635.2, "quote_volume": 17154.06845, "trades": 141, "taker_buy_volume": 28602.4, "taker_buy_quote": 3727.26364}, {"ts": 1769703000000, "open": 0.1303, "high": 0.1306, "low": 0.13, "close": 0.1306, "volume": 101098.7, "quote_volume": 13168.3794, "trades": 227, "taker_buy_volume": 70043.0, "taker_buy_quote": 9120.29432}, {"ts": 1769703060000, "open": 0.1306, "high": 0.1313, "low": 0.1306, "close": 0.1311, "volume": 89655.0, "quote_volume": 11749.05798, "trades": 162, "taker_buy_volume": 69559.2, "taker_buy_quote": 9113.62255}, {"ts": 1769703120000, "open": 0.1312, "high": 0.1314, "low": 0.1309, "close": 0.1311, "volume": 65581.7, "quote_volume": 8599.4793, "trades": 106, "taker_buy_volume": 23206.0, "taker_buy_quote": 3043.11379}, {"ts": 1769703180000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 17362.6, "quote_volume": 2275.46646, "trades": 55, "taker_buy_volume": 8174.4, "taker_buy_quote": 1071.68318}, {"ts": 1769703240000, "open": 0.1312, "high": 0.1314, "low": 0.1311, "close": 0.1312, "volume": 82364.2, "quote_volume": 10808.41222, "trades": 112, "taker_buy_volume": 46429.1, "taker_buy_quote": 6093.38962}, {"ts": 1769703300000, "open": 0.1313, "high": 0.1322, "low": 0.1312, "close": 0.1319, "volume": 237168.3, "quote_volume": 31277.21196, "trades": 347, "taker_buy_volume": 196291.5, "taker_buy_quote": 25885.3055}, {"ts": 1769703360000, "open": 0.1319, "high": 0.1321, "low": 0.1316, "close": 0.1321, "volume": 164170.8, "quote_volume": 21660.86853, "trades": 265, "taker_buy_volume": 102843.8, "taker_buy_quote": 13572.52174}, {"ts": 1769703420000, "open": 0.132, "high": 0.1322, "low": 0.1317, "close": 0.1318, "volume": 100943.7, "quote_volume": 13321.57652, "trades": 215, "taker_buy_volume": 59529.2, "taker_buy_quote": 7858.30212}, {"ts": 1769703480000, "open": 0.1319, "high": 0.132, "low": 0.1317, "close": 0.1319, "volume": 69317.6, "quote_volume": 9141.38291, "trades": 151, "taker_buy_volume": 46367.4, "taker_buy_quote": 6115.47819}, {"ts": 1769703540000, "open": 0.1319, "high": 0.1319, "low": 0.1313, "close": 0.1315, "volume": 765864.8, "quote_volume": 100753.61837, "trades": 474, "taker_buy_volume": 71503.9, "taker_buy_quote": 9401.63679}, {"ts": 1769703600000, "open": 0.1315, "high": 0.1319, "low": 0.1315, "close": 0.1317, "volume": 41272.0, "quote_volume": 5434.78337, "trades": 82, "taker_buy_volume": 23967.1, "taker_buy_quote": 3155.12259}, {"ts": 1769703660000, "open": 0.1317, "high": 0.1318, "low": 0.1315, "close": 0.1316, "volume": 144097.7, "quote_volume": 18967.3026, "trades": 194, "taker_buy_volume": 46695.3, "taker_buy_quote": 6144.70437}, {"ts": 1769703720000, "open": 0.1316, "high": 0.1318, "low": 0.1312, "close": 0.1312, "volume": 185498.0, "quote_volume": 24391.37589, "trades": 242, "taker_buy_volume": 59474.4, "taker_buy_quote": 7828.13647}, {"ts": 1769703780000, "open": 0.1311, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 73013.6, "quote_volume": 9581.26634, "trades": 111, "taker_buy_volume": 49283.3, "taker_buy_quote": 6466.84414}, {"ts": 1769703840000, "open": 0.131, "high": 0.1313, "low": 0.1309, "close": 0.1309, "volume": 99351.2, "quote_volume": 13023.64637, "trades": 184, "taker_buy_volume": 53028.0, "taker_buy_quote": 6953.74075}, {"ts": 1769703900000, "open": 0.131, "high": 0.1313, "low": 0.1308, "close": 0.1311, "volume": 98252.4, "quote_volume": 12870.46525, "trades": 244, "taker_buy_volume": 23725.1, "taker_buy_quote": 3109.32645}, {"ts": 1769703960000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 92034.1, "quote_volume": 12057.83704, "trades": 180, "taker_buy_volume": 23849.6, "taker_buy_quote": 3125.17827}, {"ts": 1769704020000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 54186.1, "quote_volume": 7102.86751, "trades": 93, "taker_buy_volume": 31008.4, "taker_buy_quote": 4065.19397}, {"ts": 1769704080000, "open": 0.131, "high": 0.131, "low": 0.1306, "close": 0.1308, "volume": 50255.1, "quote_volume": 6571.39271, "trades": 169, "taker_buy_volume": 13774.5, "taker_buy_quote": 1801.18164}, {"ts": 1769704140000, "open": 0.1307, "high": 0.1311, "low": 0.1307, "close": 0.1309, "volume": 102701.7, "quote_volume": 13446.39546, "trades": 164, "taker_buy_volume": 76146.9, "taker_buy_quote": 9970.21306}, {"ts": 1769704200000, "open": 0.1309, "high": 0.1311, "low": 0.1308, "close": 0.131, "volume": 112677.9, "quote_volume": 14758.16087, "trades": 121, "taker_buy_volume": 74488.4, "taker_buy_quote": 9755.94878}, {"ts": 1769704260000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 76704.4, "quote_volume": 10043.24519, "trades": 138, "taker_buy_volume": 25783.5, "taker_buy_quote": 3373.30835}, {"ts": 1769704320000, "open": 0.1309, "high": 0.1311, "low": 0.1308, "close": 0.131, "volume": 34095.2, "quote_volume": 4465.55125, "trades": 76, "taker_buy_volume": 9767.9, "taker_buy_quote": 1279.17635}, {"ts": 1769704380000, "open": 0.131, "high": 0.1313, "low": 0.1307, "close": 0.1307, "volume": 104192.6, "quote_volume": 13640.70119, "trades": 142, "taker_buy_volume": 43924.0, "taker_buy_quote": 5755.1899}, {"ts": 1769704440000, "open": 0.1308, "high": 0.1312, "low": 0.1308, "close": 0.131, "volume": 151145.5, "quote_volume": 19796.5794, "trades": 219, "taker_buy_volume": 114217.5, "taker_buy_quote": 14959.93085}, {"ts": 1769704500000, "open": 0.1311, "high": 0.1312, "low": 0.1307, "close": 0.1309, "volume": 99090.7, "quote_volume": 12982.10192, "trades": 166, "taker_buy_volume": 48624.3, "taker_buy_quote": 6370.69544}, {"ts": 1769704560000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 38451.7, "quote_volume": 5040.01895, "trades": 87, "taker_buy_volume": 12552.2, "taker_buy_quote": 1645.23747}, {"ts": 1769704620000, "open": 0.1308, "high": 0.1311, "low": 0.1307, "close": 0.131, "volume": 331554.6, "quote_volume": 43437.94327, "trades": 162, "taker_buy_volume": 242458.4, "taker_buy_quote": 31768.85647}, {"ts": 1769704680000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 41009.7, "quote_volume": 5368.64025, "trades": 79, "taker_buy_volume": 22564.5, "taker_buy_quote": 2954.02188}, {"ts": 1769704740000, "open": 0.1308, "high": 0.1311, "low": 0.1308, "close": 0.1309, "volume": 60920.6, "quote_volume": 7979.04009, "trades": 119, "taker_buy_volume": 30731.2, "taker_buy_quote": 4025.41906}, {"ts": 1769704800000, "open": 0.1309, "high": 0.1312, "low": 0.1309, "close": 0.1312, "volume": 53567.2, "quote_volume": 7017.27702, "trades": 98, "taker_buy_volume": 36564.6, "taker_buy_quote": 4788.99117}, {"ts": 1769704860000, "open": 0.1312, "high": 0.1314, "low": 0.131, "close": 0.1311, "volume": 35964.0, "quote_volume": 4718.00434, "trades": 130, "taker_buy_volume": 19174.2, "taker_buy_quote": 2516.0828}, {"ts": 1769704920000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 52771.0, "quote_volume": 6915.48124, "trades": 72, "taker_buy_volume": 42187.6, "taker_buy_quote": 5528.38908}, {"ts": 1769704980000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 50634.1, "quote_volume": 6636.36266, "trades": 68, "taker_buy_volume": 29652.4, "taker_buy_quote": 3887.24994}, {"ts": 1769705040000, "open": 0.1312, "high": 0.1312, "low": 0.1309, "close": 0.1309, "volume": 48469.4, "quote_volume": 6355.09331, "trades": 57, "taker_buy_volume": 26974.9, "taker_buy_quote": 3538.58486}, {"ts": 1769705100000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 45029.8, "quote_volume": 5901.7393, "trades": 63, "taker_buy_volume": 39484.7, "taker_buy_quote": 5174.88878}, {"ts": 1769705160000, "open": 0.1311, "high": 0.1314, "low": 0.131, "close": 0.1312, "volume": 52803.2, "quote_volume": 6928.82657, "trades": 95, "taker_buy_volume": 22133.5, "taker_buy_quote": 2904.53094}, {"ts": 1769705220000, "open": 0.1313, "high": 0.1318, "low": 0.1313, "close": 0.1317, "volume": 100705.8, "quote_volume": 13246.0768, "trades": 154, "taker_buy_volume": 91177.1, "taker_buy_quote": 11992.21584}, {"ts": 1769705280000, "open": 0.1318, "high": 0.132, "low": 0.1316, "close": 0.1317, "volume": 86632.6, "quote_volume": 11421.84547, "trades": 176, "taker_buy_volume": 38534.5, "taker_buy_quote": 5081.88296}, {"ts": 1769705340000, "open": 0.1318, "high": 0.1318, "low": 0.1314, "close": 0.1316, "volume": 31470.3, "quote_volume": 4141.50329, "trades": 77, "taker_buy_volume": 13540.9, "taker_buy_quote": 1782.41409}, {"ts": 1769705400000, "open": 0.1316, "high": 0.1317, "low": 0.1315, "close": 0.1316, "volume": 54911.4, "quote_volume": 7226.05213, "trades": 79, "taker_buy_volume": 25496.4, "taker_buy_quote": 3355.73047}, {"ts": 1769705460000, "open": 0.1316, "high": 0.1316, "low": 0.1312, "close": 0.1312, "volume": 69448.4, "quote_volume": 9131.24135, "trades": 135, "taker_buy_volume": 43159.2, "taker_buy_quote": 5675.28666}, {"ts": 1769705520000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1312, "volume": 34648.6, "quote_volume": 4544.69863, "trades": 101, "taker_buy_volume": 26975.4, "taker_buy_quote": 3538.44589}, {"ts": 1769705580000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 37038.4, "quote_volume": 4856.3297, "trades": 62, "taker_buy_volume": 18346.9, "taker_buy_quote": 2406.02502}, {"ts": 1769705640000, "open": 0.1312, "high": 0.1315, "low": 0.1312, "close": 0.1314, "volume": 19783.3, "quote_volume": 2596.85137, "trades": 54, "taker_buy_volume": 7622.2, "taker_buy_quote": 1000.65787}, {"ts": 1769705700000, "open": 0.1315, "high": 0.1315, "low": 0.1312, "close": 0.1312, "volume": 202097.3, "quote_volume": 26544.45121, "trades": 185, "taker_buy_volume": 79111.4, "taker_buy_quote": 10390.9981}, {"ts": 1769705760000, "open": 0.1312, "high": 0.1315, "low": 0.1311, "close": 0.1315, "volume": 83328.0, "quote_volume": 10937.89929, "trades": 104, "taker_buy_volume": 39466.0, "taker_buy_quote": 5180.7444}, {"ts": 1769705820000, "open": 0.1315, "high": 0.133, "low": 0.1315, "close": 0.1326, "volume": 506909.0, "quote_volume": 67164.39781, "trades": 533, "taker_buy_volume": 298985.3, "taker_buy_quote": 39565.69218}, {"ts": 1769705880000, "open": 0.1327, "high": 0.1332, "low": 0.1327, "close": 0.133, "volume": 313022.7, "quote_volume": 41613.21938, "trades": 370, "taker_buy_volume": 186400.0, "taker_buy_quote": 24787.25501}, {"ts": 1769705940000, "open": 0.1329, "high": 0.1331, "low": 0.1328, "close": 0.1331, "volume": 170982.2, "quote_volume": 22733.14415, "trades": 342, "taker_buy_volume": 61948.8, "taker_buy_quote": 8237.90614}, {"ts": 1769706000000, "open": 0.1331, "high": 0.1333, "low": 0.1328, "close": 0.1331, "volume": 261302.4, "quote_volume": 34748.29802, "trades": 380, "taker_buy_volume": 114630.6, "taker_buy_quote": 15252.80243}, {"ts": 1769706060000, "open": 0.133, "high": 0.1333, "low": 0.133, "close": 0.1332, "volume": 189304.7, "quote_volume": 25217.8957, "trades": 268, "taker_buy_volume": 125536.6, "taker_buy_quote": 16724.50957}, {"ts": 1769706120000, "open": 0.1332, "high": 0.1334, "low": 0.1332, "close": 0.1334, "volume": 222588.8, "quote_volume": 29666.58571, "trades": 224, "taker_buy_volume": 178731.3, "taker_buy_quote": 23823.81275}, {"ts": 1769706180000, "open": 0.1333, "high": 0.1333, "low": 0.1325, "close": 0.1325, "volume": 92827.8, "quote_volume": 12344.08122, "trades": 156, "taker_buy_volume": 59806.5, "taker_buy_quote": 7951.29683}, {"ts": 1769706240000, "open": 0.1325, "high": 0.1327, "low": 0.1325, "close": 0.1327, "volume": 28955.9, "quote_volume": 3841.26169, "trades": 65, "taker_buy_volume": 10891.4, "taker_buy_quote": 1444.87537}, {"ts": 1769706300000, "open": 0.1327, "high": 0.1328, "low": 0.1323, "close": 0.1323, "volume": 125396.0, "quote_volume": 16616.76447, "trades": 107, "taker_buy_volume": 21399.5, "taker_buy_quote": 2836.43267}, {"ts": 1769706360000, "open": 0.1323, "high": 0.1327, "low": 0.1323, "close": 0.1326, "volume": 56229.1, "quote_volume": 7446.51735, "trades": 117, "taker_buy_volume": 41895.7, "taker_buy_quote": 5547.47199}, {"ts": 1769706420000, "open": 0.1326, "high": 0.1331, "low": 0.1326, "close": 0.1329, "volume": 134303.4, "quote_volume": 17851.56524, "trades": 170, "taker_buy_volume": 116427.8, "taker_buy_quote": 15476.28481}, {"ts": 1769706480000, "open": 0.133, "high": 0.1333, "low": 0.1329, "close": 0.1332, "volume": 59810.7, "quote_volume": 7956.44802, "trades": 116, "taker_buy_volume": 21840.7, "taker_buy_quote": 2905.83764}, {"ts": 1769706540000, "open": 0.1331, "high": 0.1336, "low": 0.1331, "close": 0.1334, "volume": 63160.2, "quote_volume": 8425.66788, "trades": 127, "taker_buy_volume": 29245.0, "taker_buy_quote": 3903.51391}, {"ts": 1769706600000, "open": 0.1334, "high": 0.1339, "low": 0.1334, "close": 0.1338, "volume": 64341.4, "quote_volume": 8597.60757, "trades": 166, "taker_buy_volume": 51430.9, "taker_buy_quote": 6872.36216}, {"ts": 1769706660000, "open": 0.1338, "high": 0.1339, "low": 0.1331, "close": 0.1332, "volume": 193234.4, "quote_volume": 25786.72719, "trades": 197, "taker_buy_volume": 123868.8, "taker_buy_quote": 16530.1133}, {"ts": 1769706720000, "open": 0.1333, "high": 0.1334, "low": 0.1331, "close": 0.1333, "volume": 122348.6, "quote_volume": 16312.97747, "trades": 103, "taker_buy_volume": 102400.4, "taker_buy_quote": 13654.66645}, {"ts": 1769706780000, "open": 0.1332, "high": 0.1332, "low": 0.1329, "close": 0.1329, "volume": 92848.3, "quote_volume": 12346.39236, "trades": 101, "taker_buy_volume": 56820.0, "taker_buy_quote": 7555.31861}, {"ts": 1769706840000, "open": 0.1328, "high": 0.1329, "low": 0.1326, "close": 0.1327, "volume": 88149.3, "quote_volume": 11701.61584, "trades": 102, "taker_buy_volume": 76586.0, "taker_buy_quote": 10166.87567}, {"ts": 1769706900000, "open": 0.1327, "high": 0.1328, "low": 0.1326, "close": 0.1326, "volume": 33487.1, "quote_volume": 4442.86465, "trades": 36, "taker_buy_volume": 8158.1, "taker_buy_quote": 1081.87098}, {"ts": 1769706960000, "open": 0.1326, "high": 0.1326, "low": 0.1321, "close": 0.1321, "volume": 114071.8, "quote_volume": 15083.49133, "trades": 127, "taker_buy_volume": 24576.2, "taker_buy_quote": 3247.98362}, {"ts": 1769707020000, "open": 0.1321, "high": 0.1328, "low": 0.1321, "close": 0.1327, "volume": 103733.5, "quote_volume": 13726.33614, "trades": 161, "taker_buy_volume": 93391.1, "taker_buy_quote": 12356.22728}, {"ts": 1769707080000, "open": 0.1327, "high": 0.1331, "low": 0.1327, "close": 0.133, "volume": 141183.2, "quote_volume": 18777.40681, "trades": 196, "taker_buy_volume": 74535.5, "taker_buy_quote": 9914.98696}, {"ts": 1769707140000, "open": 0.1331, "high": 0.1339, "low": 0.1331, "close": 0.1339, "volume": 430382.7, "quote_volume": 57537.80858, "trades": 303, "taker_buy_volume": 368969.0, "taker_buy_quote": 49331.26474}, {"ts": 1769707200000, "open": 0.1339, "high": 0.1342, "low": 0.1339, "close": 0.1342, "volume": 76150.8, "quote_volume": 10209.84965, "trades": 151, "taker_buy_volume": 47872.0, "taker_buy_quote": 6417.79802}, {"ts": 1769707260000, "open": 0.1341, "high": 0.1344, "low": 0.1339, "close": 0.134, "volume": 155285.7, "quote_volume": 20820.4996, "trades": 167, "taker_buy_volume": 68200.3, "taker_buy_quote": 9147.08924}, {"ts": 1769707320000, "open": 0.1341, "high": 0.1342, "low": 0.1336, "close": 0.1336, "volume": 54918.6, "quote_volume": 7354.07915, "trades": 173, "taker_buy_volume": 32523.1, "taker_buy_quote": 4357.00857}, {"ts": 1769707380000, "open": 0.1335, "high": 0.1336, "low": 0.1333, "close": 0.1335, "volume": 28653.2, "quote_volume": 3825.84125, "trades": 83, "taker_buy_volume": 8830.5, "taker_buy_quote": 1178.7568}, {"ts": 1769707440000, "open": 0.1336, "high": 0.1338, "low": 0.1332, "close": 0.1333, "volume": 329084.4, "quote_volume": 43901.04569, "trades": 305, "taker_buy_volume": 136488.5, "taker_buy_quote": 18222.69443}, {"ts": 1769707500000, "open": 0.1333, "high": 0.1333, "low": 0.1329, "close": 0.133, "volume": 288298.9, "quote_volume": 38350.04221, "trades": 294, "taker_buy_volume": 75255.6, "taker_buy_quote": 10007.44137}, {"ts": 1769707560000, "open": 0.1331, "high": 0.1331, "low": 0.1329, "close": 0.133, "volume": 53310.1, "quote_volume": 7089.88006, "trades": 95, "taker_buy_volume": 29504.8, "taker_buy_quote": 3923.2189}, {"ts": 1769707620000, "open": 0.133, "high": 0.1331, "low": 0.1329, "close": 0.1331, "volume": 52377.0, "quote_volume": 6962.6288, "trades": 103, "taker_buy_volume": 27596.5, "taker_buy_quote": 3668.75841}, {"ts": 1769707680000, "open": 0.1331, "high": 0.1332, "low": 0.1329, "close": 0.1329, "volume": 40309.8, "quote_volume": 5368.13041, "trades": 59, "taker_buy_volume": 13747.2, "taker_buy_quote": 1830.70995}, {"ts": 1769707740000, "open": 0.1329, "high": 0.1329, "low": 0.1322, "close": 0.1324, "volume": 221331.2, "quote_volume": 29293.18556, "trades": 177, "taker_buy_volume": 87812.0, "taker_buy_quote": 11621.8557}, {"ts": 1769707800000, "open": 0.1324, "high": 0.1324, "low": 0.1323, "close": 0.1324, "volume": 38358.2, "quote_volume": 5077.20411, "trades": 76, "taker_buy_volume": 15368.9, "taker_buy_quote": 2034.30144}, {"ts": 1769707860000, "open": 0.1324, "high": 0.1324, "low": 0.132, "close": 0.1322, "volume": 64819.6, "quote_volume": 8565.55547, "trades": 105, "taker_buy_volume": 30974.0, "taker_buy_quote": 4093.38168}, {"ts": 1769707920000, "open": 0.1322, "high": 0.1324, "low": 0.1322, "close": 0.1323, "volume": 40187.1, "quote_volume": 5316.6591, "trades": 64, "taker_buy_volume": 24501.0, "taker_buy_quote": 3241.48829}, {"ts": 1769707980000, "open": 0.1324, "high": 0.1325, "low": 0.1321, "close": 0.1321, "volume": 23829.8, "quote_volume": 3152.75608, "trades": 63, "taker_buy_volume": 3351.3, "taker_buy_quote": 443.69541}, {"ts": 1769708040000, "open": 0.1322, "high": 0.1323, "low": 0.1321, "close": 0.1322, "volume": 32487.8, "quote_volume": 4294.10878, "trades": 60, "taker_buy_volume": 15964.4, "taker_buy_quote": 2109.76414}, {"ts": 1769708100000, "open": 0.1323, "high": 0.1323, "low": 0.1321, "close": 0.1321, "volume": 52834.8, "quote_volume": 6988.45844, "trades": 71, "taker_buy_volume": 18353.6, "taker_buy_quote": 2427.21305}, {"ts": 1769708160000, "open": 0.132, "high": 0.1321, "low": 0.1319, "close": 0.1321, "volume": 47807.3, "quote_volume": 6310.99048, "trades": 89, "taker_buy_volume": 41840.1, "taker_buy_quote": 5523.84151}, {"ts": 1769708220000, "open": 0.1322, "high": 0.1323, "low": 0.1321, "close": 0.1321, "volume": 3045.9, "quote_volume": 402.64921, "trades": 28, "taker_buy_volume": 2115.7, "taker_buy_quote": 279.71804}, {"ts": 1769708280000, "open": 0.1321, "high": 0.1323, "low": 0.132, "close": 0.132, "volume": 6523.3, "quote_volume": 862.04064, "trades": 29, "taker_buy_volume": 3360.5, "taker_buy_quote": 444.23937}, {"ts": 1769708340000, "open": 0.132, "high": 0.132, "low": 0.1316, "close": 0.1317, "volume": 75016.9, "quote_volume": 9880.78774, "trades": 83, "taker_buy_volume": 15767.4, "taker_buy_quote": 2077.10626}, {"ts": 1769708400000, "open": 0.1316, "high": 0.1318, "low": 0.1314, "close": 0.1318, "volume": 169358.9, "quote_volume": 22289.0398, "trades": 149, "taker_buy_volume": 133041.6, "taker_buy_quote": 17511.53019}, {"ts": 1769708460000, "open": 0.1317, "high": 0.132, "low": 0.1317, "close": 0.1319, "volume": 31045.6, "quote_volume": 4093.8843, "trades": 64, "taker_buy_volume": 19846.3, "taker_buy_quote": 2617.65041}, {"ts": 1769708520000, "open": 0.1319, "high": 0.1319, "low": 0.1316, "close": 0.1318, "volume": 66642.8, "quote_volume": 8779.33911, "trades": 112, "taker_buy_volume": 48889.0, "taker_buy_quote": 6439.93097}, {"ts": 1769708580000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 17677.6, "quote_volume": 2328.80278, "trades": 34, "taker_buy_volume": 2822.8, "taker_buy_quote": 371.93367}, {"ts": 1769708640000, "open": 0.1319, "high": 0.1322, "low": 0.1319, "close": 0.1322, "volume": 32905.4, "quote_volume": 4346.58524, "trades": 81, "taker_buy_volume": 12673.3, "taker_buy_quote": 1673.88843}, {"ts": 1769708700000, "open": 0.1321, "high": 0.1323, "low": 0.1321, "close": 0.1322, "volume": 57552.9, "quote_volume": 7607.92323, "trades": 68, "taker_buy_volume": 43863.3, "taker_buy_quote": 5799.08163}, {"ts": 1769708760000, "open": 0.1321, "high": 0.1324, "low": 0.1321, "close": 0.1323, "volume": 39338.8, "quote_volume": 5203.35929, "trades": 49, "taker_buy_volume": 16398.2, "taker_buy_quote": 2168.69727}, {"ts": 1769708820000, "open": 0.1323, "high": 0.1323, "low": 0.1319, "close": 0.132, "volume": 84325.9, "quote_volume": 11134.15726, "trades": 122, "taker_buy_volume": 44358.9, "taker_buy_quote": 5858.46467}, {"ts": 1769708880000, "open": 0.132, "high": 0.1323, "low": 0.132, "close": 0.1321, "volume": 20927.9, "quote_volume": 2765.24875, "trades": 70, "taker_buy_volume": 3261.6, "taker_buy_quote": 430.87907}, {"ts": 1769708940000, "open": 0.1322, "high": 0.1322, "low": 0.1317, "close": 0.1318, "volume": 103184.6, "quote_volume": 13605.45396, "trades": 128, "taker_buy_volume": 20480.6, "taker_buy_quote": 2701.47761}, {"ts": 1769709000000, "open": 0.1318, "high": 0.1322, "low": 0.1318, "close": 0.132, "volume": 82268.0, "quote_volume": 10859.57793, "trades": 115, "taker_buy_volume": 72036.9, "taker_buy_quote": 9508.49207}, {"ts": 1769709060000, "open": 0.132, "high": 0.1321, "low": 0.1319, "close": 0.132, "volume": 20737.4, "quote_volume": 2738.11822, "trades": 48, "taker_buy_volume": 15169.3, "taker_buy_quote": 2002.8995}, {"ts": 1769709120000, "open": 0.1319, "high": 0.132, "low": 0.1318, "close": 0.132, "volume": 18852.6, "quote_volume": 2487.29892, "trades": 38, "taker_buy_volume": 7206.7, "taker_buy_quote": 951.02162}, {"ts": 1769709180000, "open": 0.132, "high": 0.1323, "low": 0.132, "close": 0.1322, "volume": 120954.5, "quote_volume": 15981.45663, "trades": 99, "taker_buy_volume": 106448.5, "taker_buy_quote": 14062.45273}, {"ts": 1769709240000, "open": 0.1322, "high": 0.1322, "low": 0.1319, "close": 0.1319, "volume": 201462.3, "quote_volume": 26601.11082, "trades": 139, "taker_buy_volume": 15143.7, "taker_buy_quote": 1998.44504}, {"ts": 1769709300000, "open": 0.1319, "high": 0.1321, "low": 0.1318, "close": 0.132, "volume": 148723.9, "quote_volume": 19622.26504, "trades": 106, "taker_buy_volume": 118287.4, "taker_buy_quote": 15607.9459}, {"ts": 1769709360000, "open": 0.1321, "high": 0.1321, "low": 0.1319, "close": 0.132, "volume": 96240.8, "quote_volume": 12703.20153, "trades": 131, "taker_buy_volume": 19894.4, "taker_buy_quote": 2625.61669}, {"ts": 1769709420000, "open": 0.1321, "high": 0.1321, "low": 0.1318, "close": 0.1319, "volume": 66200.9, "quote_volume": 8736.48715, "trades": 133, "taker_buy_volume": 34193.7, "taker_buy_quote": 4514.27196}, {"ts": 1769709480000, "open": 0.1318, "high": 0.132, "low": 0.1318, "close": 0.132, "volume": 27221.8, "quote_volume": 3590.82627, "trades": 97, "taker_buy_volume": 11795.2, "taker_buy_quote": 1556.07517}, {"ts": 1769709540000, "open": 0.132, "high": 0.1321, "low": 0.1318, "close": 0.1321, "volume": 162757.5, "quote_volume": 21470.7235, "trades": 174, "taker_buy_volume": 120024.8, "taker_buy_quote": 15836.57056}, {"ts": 1769709600000, "open": 0.1321, "high": 0.1325, "low": 0.132, "close": 0.1322, "volume": 64739.9, "quote_volume": 8560.63243, "trades": 196, "taker_buy_volume": 28306.5, "taker_buy_quote": 3742.60797}, {"ts": 1769709660000, "open": 0.1322, "high": 0.1323, "low": 0.132, "close": 0.1323, "volume": 59854.1, "quote_volume": 7912.36003, "trades": 117, "taker_buy_volume": 45550.0, "taker_buy_quote": 6021.6637}, {"ts": 1769709720000, "open": 0.1324, "high": 0.1326, "low": 0.1324, "close": 0.1326, "volume": 61139.9, "quote_volume": 8102.91252, "trades": 119, "taker_buy_volume": 46661.3, "taker_buy_quote": 6185.37448}, {"ts": 1769709780000, "open": 0.1327, "high": 0.1331, "low": 0.1326, "close": 0.133, "volume": 78651.8, "quote_volume": 10449.19875, "trades": 157, "taker_buy_volume": 58712.2, "taker_buy_quote": 7801.11755}, {"ts": 1769709840000, "open": 0.1329, "high": 0.1329, "low": 0.1326, "close": 0.1328, "volume": 45202.5, "quote_volume": 5998.70038, "trades": 82, "taker_buy_volume": 3411.5, "taker_buy_quote": 453.06133}, {"ts": 1769709900000, "open": 0.1328, "high": 0.133, "low": 0.1328, "close": 0.1329, "volume": 9945.6, "quote_volume": 1321.77978, "trades": 43, "taker_buy_volume": 6620.4, "taker_buy_quote": 879.89204}, {"ts": 1769709960000, "open": 0.1329, "high": 0.133, "low": 0.1326, "close": 0.1326, "volume": 127587.5, "quote_volume": 16937.4552, "trades": 103, "taker_buy_volume": 64880.7, "taker_buy_quote": 8611.36892}, {"ts": 1769710020000, "open": 0.1326, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 107209.0, "quote_volume": 14198.94116, "trades": 148, "taker_buy_volume": 47826.1, "taker_buy_quote": 6334.98873}, {"ts": 1769710080000, "open": 0.1324, "high": 0.1324, "low": 0.1321, "close": 0.1322, "volume": 106256.7, "quote_volume": 14053.76402, "trades": 136, "taker_buy_volume": 54342.7, "taker_buy_quote": 7186.18118}, {"ts": 1769710140000, "open": 0.1323, "high": 0.1323, "low": 0.1321, "close": 0.1322, "volume": 33996.3, "quote_volume": 4494.97329, "trades": 70, "taker_buy_volume": 9525.3, "taker_buy_quote": 1260.06661}, {"ts": 1769710200000, "open": 0.1323, "high": 0.1323, "low": 0.1321, "close": 0.1322, "volume": 38231.7, "quote_volume": 5052.5759, "trades": 84, "taker_buy_volume": 22119.7, "taker_buy_quote": 2923.10729}, {"ts": 1769710260000, "open": 0.1321, "high": 0.1324, "low": 0.1321, "close": 0.1323, "volume": 9031.6, "quote_volume": 1193.97964, "trades": 32, "taker_buy_volume": 4441.0, "taker_buy_quote": 587.4148}, {"ts": 1769710320000, "open": 0.1324, "high": 0.1327, "low": 0.1324, "close": 0.1327, "volume": 90223.8, "quote_volume": 11957.4043, "trades": 87, "taker_buy_volume": 50852.1, "taker_buy_quote": 6741.07709}, {"ts": 1769710380000, "open": 0.1327, "high": 0.1327, "low": 0.1322, "close": 0.1322, "volume": 76234.6, "quote_volume": 10106.10482, "trades": 154, "taker_buy_volume": 26526.9, "taker_buy_quote": 3518.7322}, {"ts": 1769710440000, "open": 0.1322, "high": 0.1325, "low": 0.1322, "close": 0.1325, "volume": 236839.5, "quote_volume": 31357.87599, "trades": 136, "taker_buy_volume": 182090.2, "taker_buy_quote": 24107.93653}, {"ts": 1769710500000, "open": 0.1324, "high": 0.1324, "low": 0.1322, "close": 0.1324, "volume": 64379.7, "quote_volume": 8515.40314, "trades": 72, "taker_buy_volume": 22194.7, "taker_buy_quote": 2935.5204}, {"ts": 1769710560000, "open": 0.1324, "high": 0.1324, "low": 0.1322, "close": 0.1324, "volume": 89148.1, "quote_volume": 11794.09605, "trades": 70, "taker_buy_volume": 64930.6, "taker_buy_quote": 8590.36624}, {"ts": 1769710620000, "open": 0.1323, "high": 0.1324, "low": 0.1322, "close": 0.1322, "volume": 103892.7, "quote_volume": 13737.14746, "trades": 170, "taker_buy_volume": 36899.4, "taker_buy_quote": 4880.25623}, {"ts": 1769710680000, "open": 0.1323, "high": 0.1323, "low": 0.1306, "close": 0.1309, "volume": 2548249.9, "quote_volume": 334322.12842, "trades": 1491, "taker_buy_volume": 736708.7, "taker_buy_quote": 96588.11064}, {"ts": 1769710740000, "open": 0.1309, "high": 0.1313, "low": 0.1309, "close": 0.131, "volume": 465074.8, "quote_volume": 60984.8573, "trades": 517, "taker_buy_volume": 226295.3, "taker_buy_quote": 29682.30557}, {"ts": 1769710800000, "open": 0.1311, "high": 0.1312, "low": 0.1308, "close": 0.1308, "volume": 189246.1, "quote_volume": 24790.3081, "trades": 260, "taker_buy_volume": 75888.9, "taker_buy_quote": 9941.45567}, {"ts": 1769710860000, "open": 0.1308, "high": 0.131, "low": 0.1307, "close": 0.131, "volume": 270982.5, "quote_volume": 35442.73891, "trades": 289, "taker_buy_volume": 157806.1, "taker_buy_quote": 20642.75021}, {"ts": 1769710920000, "open": 0.131, "high": 0.1311, "low": 0.1308, "close": 0.131, "volume": 132158.3, "quote_volume": 17312.74904, "trades": 224, "taker_buy_volume": 89242.2, "taker_buy_quote": 11691.29071}, {"ts": 1769710980000, "open": 0.1311, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 120961.7, "quote_volume": 15864.31262, "trades": 203, "taker_buy_volume": 54297.7, "taker_buy_quote": 7121.49436}, {"ts": 1769711040000, "open": 0.131, "high": 0.1311, "low": 0.1307, "close": 0.1307, "volume": 54347.6, "quote_volume": 7113.19016, "trades": 107, "taker_buy_volume": 27978.0, "taker_buy_quote": 3662.37504}, {"ts": 1769711100000, "open": 0.1307, "high": 0.1308, "low": 0.1305, "close": 0.1306, "volume": 84651.5, "quote_volume": 11051.12535, "trades": 109, "taker_buy_volume": 68133.0, "taker_buy_quote": 8894.37427}, {"ts": 1769711160000, "open": 0.1305, "high": 0.1306, "low": 0.1303, "close": 0.1305, "volume": 101680.2, "quote_volume": 13262.23803, "trades": 215, "taker_buy_volume": 50465.3, "taker_buy_quote": 6582.63701}, {"ts": 1769711220000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 22051.3, "quote_volume": 2877.58389, "trades": 40, "taker_buy_volume": 7861.2, "taker_buy_quote": 1025.8866}, {"ts": 1769711280000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 67756.5, "quote_volume": 8843.55843, "trades": 89, "taker_buy_volume": 37376.7, "taker_buy_quote": 4879.00136}, {"ts": 1769711340000, "open": 0.1306, "high": 0.1308, "low": 0.1304, "close": 0.1304, "volume": 159432.1, "quote_volume": 20823.84968, "trades": 231, "taker_buy_volume": 95160.2, "taker_buy_quote": 12430.89504}, {"ts": 1769711400000, "open": 0.1305, "high": 0.1305, "low": 0.1297, "close": 0.1298, "volume": 567813.2, "quote_volume": 73868.93024, "trades": 643, "taker_buy_volume": 196658.4, "taker_buy_quote": 25591.20962}, {"ts": 1769711460000, "open": 0.1298, "high": 0.1308, "low": 0.1297, "close": 0.1308, "volume": 428251.8, "quote_volume": 55789.04572, "trades": 493, "taker_buy_volume": 335564.1, "taker_buy_quote": 43712.0162}, {"ts": 1769711520000, "open": 0.1308, "high": 0.1311, "low": 0.1307, "close": 0.1308, "volume": 110382.6, "quote_volume": 14447.84234, "trades": 206, "taker_buy_volume": 56421.5, "taker_buy_quote": 7384.78067}, {"ts": 1769711580000, "open": 0.1308, "high": 0.1308, "low": 0.1305, "close": 0.1308, "volume": 318784.0, "quote_volume": 41655.49305, "trades": 232, "taker_buy_volume": 71360.9, "taker_buy_quote": 9328.69637}, {"ts": 1769711640000, "open": 0.1308, "high": 0.1308, "low": 0.1304, "close": 0.1305, "volume": 32965.2, "quote_volume": 4305.2304, "trades": 91, "taker_buy_volume": 13256.6, "taker_buy_quote": 1732.01515}, {"ts": 1769711700000, "open": 0.1306, "high": 0.1313, "low": 0.1306, "close": 0.131, "volume": 171188.4, "quote_volume": 22422.72921, "trades": 370, "taker_buy_volume": 132777.6, "taker_buy_quote": 17396.90104}, {"ts": 1769711760000, "open": 0.131, "high": 0.1312, "low": 0.1307, "close": 0.1311, "volume": 150935.8, "quote_volume": 19771.96188, "trades": 377, "taker_buy_volume": 92797.8, "taker_buy_quote": 12154.65203}, {"ts": 1769711820000, "open": 0.1311, "high": 0.1312, "low": 0.1309, "close": 0.1309, "volume": 119648.4, "quote_volume": 15675.30549, "trades": 243, "taker_buy_volume": 57178.4, "taker_buy_quote": 7495.59883}, {"ts": 1769711880000, "open": 0.131, "high": 0.1312, "low": 0.1309, "close": 0.131, "volume": 92935.4, "quote_volume": 12179.67937, "trades": 104, "taker_buy_volume": 65160.1, "taker_buy_quote": 8539.21985}, {"ts": 1769711940000, "open": 0.131, "high": 0.131, "low": 0.1306, "close": 0.1307, "volume": 98048.1, "quote_volume": 12825.78832, "trades": 172, "taker_buy_volume": 30830.5, "taker_buy_quote": 4032.83211}, {"ts": 1769712000000, "open": 0.1307, "high": 0.1314, "low": 0.1307, "close": 0.1309, "volume": 353628.0, "quote_volume": 46338.62883, "trades": 556, "taker_buy_volume": 264380.7, "taker_buy_quote": 34656.61572}, {"ts": 1769712060000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 88665.6, "quote_volume": 11610.17604, "trades": 178, "taker_buy_volume": 39682.7, "taker_buy_quote": 5197.25426}, {"ts": 1769712120000, "open": 0.1309, "high": 0.1309, "low": 0.1306, "close": 0.1306, "volume": 50979.9, "quote_volume": 6665.3833, "trades": 126, "taker_buy_volume": 17987.5, "taker_buy_quote": 2352.14903}, {"ts": 1769712180000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 56091.0, "quote_volume": 7326.31805, "trades": 123, "taker_buy_volume": 38773.3, "taker_buy_quote": 5064.82551}, {"ts": 1769712240000, "open": 0.1306, "high": 0.1309, "low": 0.1305, "close": 0.1307, "volume": 74415.4, "quote_volume": 9725.09059, "trades": 211, "taker_buy_volume": 45837.6, "taker_buy_quote": 5991.70616}, {"ts": 1769712300000, "open": 0.1307, "high": 0.131, "low": 0.1307, "close": 0.1307, "volume": 87775.6, "quote_volume": 11480.96071, "trades": 165, "taker_buy_volume": 59078.5, "taker_buy_quote": 7728.48385}, {"ts": 1769712360000, "open": 0.1307, "high": 0.1307, "low": 0.1304, "close": 0.1305, "volume": 85924.6, "quote_volume": 11211.04692, "trades": 166, "taker_buy_volume": 36615.2, "taker_buy_quote": 4778.16762}, {"ts": 1769712420000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 46656.6, "quote_volume": 6085.14902, "trades": 140, "taker_buy_volume": 21312.7, "taker_buy_quote": 2779.84287}, {"ts": 1769712480000, "open": 0.1303, "high": 0.1303, "low": 0.13, "close": 0.13, "volume": 69241.0, "quote_volume": 9010.96264, "trades": 163, "taker_buy_volume": 23216.4, "taker_buy_quote": 3021.90842}, {"ts": 1769712540000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 89695.0, "quote_volume": 11660.60562, "trades": 110, "taker_buy_volume": 38011.6, "taker_buy_quote": 4940.85657}, {"ts": 1769712600000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 37432.3, "quote_volume": 4870.53241, "trades": 71, "taker_buy_volume": 21731.8, "taker_buy_quote": 2827.92548}, {"ts": 1769712660000, "open": 0.13, "high": 0.13, "low": 0.1297, "close": 0.1298, "volume": 73263.2, "quote_volume": 9511.32687, "trades": 102, "taker_buy_volume": 41419.0, "taker_buy_quote": 5376.91735}, {"ts": 1769712720000, "open": 0.1298, "high": 0.1298, "low": 0.1289, "close": 0.1292, "volume": 1490683.3, "quote_volume": 192723.50683, "trades": 1156, "taker_buy_volume": 863336.7, "taker_buy_quote": 111627.90032}, {"ts": 1769712780000, "open": 0.1292, "high": 0.1296, "low": 0.129, "close": 0.1293, "volume": 492504.1, "quote_volume": 63652.5813, "trades": 461, "taker_buy_volume": 182863.9, "taker_buy_quote": 23644.63953}, {"ts": 1769712840000, "open": 0.1294, "high": 0.1294, "low": 0.1287, "close": 0.1288, "volume": 325665.8, "quote_volume": 41979.00389, "trades": 381, "taker_buy_volume": 109901.1, "taker_buy_quote": 14167.23981}, {"ts": 1769712900000, "open": 0.1289, "high": 0.1291, "low": 0.1286, "close": 0.129, "volume": 266448.8, "quote_volume": 34329.69244, "trades": 451, "taker_buy_volume": 91401.9, "taker_buy_quote": 11776.53232}, {"ts": 1769712960000, "open": 0.129, "high": 0.1291, "low": 0.1289, "close": 0.1289, "volume": 145763.0, "quote_volume": 18807.42121, "trades": 226, "taker_buy_volume": 101798.7, "taker_buy_quote": 13135.59936}, {"ts": 1769713020000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 54860.7, "quote_volume": 7069.47604, "trades": 182, "taker_buy_volume": 36287.3, "taker_buy_quote": 4676.67489}, {"ts": 1769713080000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 60343.4, "quote_volume": 7764.94229, "trades": 144, "taker_buy_volume": 13748.1, "taker_buy_quote": 1769.62248}, {"ts": 1769713140000, "open": 0.1285, "high": 0.1285, "low": 0.127, "close": 0.1274, "volume": 1667047.7, "quote_volume": 212751.82503, "trades": 1244, "taker_buy_volume": 745021.2, "taker_buy_quote": 95121.89878}, {"ts": 1769713200000, "open": 0.1275, "high": 0.1279, "low": 0.1274, "close": 0.1277, "volume": 400546.7, "quote_volume": 51137.87786, "trades": 367, "taker_buy_volume": 106756.7, "taker_buy_quote": 13633.0919}, {"ts": 1769713260000, "open": 0.1277, "high": 0.1282, "low": 0.1275, "close": 0.1281, "volume": 487111.6, "quote_volume": 62331.25031, "trades": 483, "taker_buy_volume": 275583.8, "taker_buy_quote": 35265.18127}, {"ts": 1769713320000, "open": 0.128, "high": 0.1282, "low": 0.1277, "close": 0.1277, "volume": 244804.9, "quote_volume": 31313.80692, "trades": 208, "taker_buy_volume": 62508.2, "taker_buy_quote": 8006.75812}, {"ts": 1769713380000, "open": 0.1278, "high": 0.1279, "low": 0.1276, "close": 0.1276, "volume": 87723.9, "quote_volume": 11204.61473, "trades": 105, "taker_buy_volume": 54812.9, "taker_buy_quote": 7000.61462}, {"ts": 1769713440000, "open": 0.1276, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 77719.9, "quote_volume": 9909.92185, "trades": 160, "taker_buy_volume": 37856.0, "taker_buy_quote": 4826.62834}, {"ts": 1769713500000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 88352.2, "quote_volume": 11267.92386, "trades": 225, "taker_buy_volume": 29973.2, "taker_buy_quote": 3821.17087}, {"ts": 1769713560000, "open": 0.1275, "high": 0.128, "low": 0.1274, "close": 0.128, "volume": 293593.3, "quote_volume": 37483.27956, "trades": 325, "taker_buy_volume": 236253.0, "taker_buy_quote": 30166.06249}, {"ts": 1769713620000, "open": 0.128, "high": 0.1285, "low": 0.1278, "close": 0.128, "volume": 350109.3, "quote_volume": 44901.06782, "trades": 323, "taker_buy_volume": 259432.4, "taker_buy_quote": 33277.4731}, {"ts": 1769713680000, "open": 0.1279, "high": 0.1285, "low": 0.1278, "close": 0.1281, "volume": 251106.8, "quote_volume": 32177.00512, "trades": 291, "taker_buy_volume": 179057.4, "taker_buy_quote": 22946.5612}, {"ts": 1769713740000, "open": 0.128, "high": 0.128, "low": 0.1277, "close": 0.1277, "volume": 73000.7, "quote_volume": 9331.76081, "trades": 102, "taker_buy_volume": 20486.4, "taker_buy_quote": 2618.16973}, {"ts": 1769713800000, "open": 0.1276, "high": 0.1276, "low": 0.1266, "close": 0.1268, "volume": 587148.7, "quote_volume": 74619.20687, "trades": 480, "taker_buy_volume": 245217.9, "taker_buy_quote": 31184.80174}, {"ts": 1769713860000, "open": 0.1267, "high": 0.1269, "low": 0.1266, "close": 0.1269, "volume": 274278.3, "quote_volume": 34772.23439, "trades": 224, "taker_buy_volume": 135729.3, "taker_buy_quote": 17208.10288}, {"ts": 1769713920000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 112439.1, "quote_volume": 14251.74555, "trades": 128, "taker_buy_volume": 10952.5, "taker_buy_quote": 1388.69814}, {"ts": 1769713980000, "open": 0.1265, "high": 0.1265, "low": 0.1257, "close": 0.1261, "volume": 649437.5, "quote_volume": 81905.5505, "trades": 496, "taker_buy_volume": 277159.0, "taker_buy_quote": 34947.67355}, {"ts": 1769714040000, "open": 0.1262, "high": 0.1263, "low": 0.1258, "close": 0.1261, "volume": 339435.7, "quote_volume": 42783.85011, "trades": 241, "taker_buy_volume": 74038.1, "taker_buy_quote": 9331.14361}, {"ts": 1769714100000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 224801.3, "quote_volume": 28358.91142, "trades": 253, "taker_buy_volume": 99314.8, "taker_buy_quote": 12529.70538}, {"ts": 1769714160000, "open": 0.126, "high": 0.1263, "low": 0.1259, "close": 0.1263, "volume": 165053.0, "quote_volume": 20810.24241, "trades": 201, "taker_buy_volume": 103956.7, "taker_buy_quote": 13116.22073}, {"ts": 1769714220000, "open": 0.1262, "high": 0.1262, "low": 0.1258, "close": 0.1259, "volume": 133008.4, "quote_volume": 16766.67013, "trades": 223, "taker_buy_volume": 46327.3, "taker_buy_quote": 5840.42416}, {"ts": 1769714280000, "open": 0.1258, "high": 0.1262, "low": 0.1257, "close": 0.1257, "volume": 104282.5, "quote_volume": 13128.50552, "trades": 222, "taker_buy_volume": 40839.0, "taker_buy_quote": 5138.84009}, {"ts": 1769714340000, "open": 0.1257, "high": 0.1258, "low": 0.1252, "close": 0.1252, "volume": 383478.7, "quote_volume": 48128.11911, "trades": 387, "taker_buy_volume": 174576.3, "taker_buy_quote": 21909.59102}, {"ts": 1769714400000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 103841.7, "quote_volume": 13028.55279, "trades": 147, "taker_buy_volume": 80604.0, "taker_buy_quote": 10113.91688}, {"ts": 1769714460000, "open": 0.1254, "high": 0.1256, "low": 0.1253, "close": 0.1255, "volume": 47890.5, "quote_volume": 6005.56944, "trades": 82, "taker_buy_volume": 20212.8, "taker_buy_quote": 2534.91441}, {"ts": 1769714520000, "open": 0.1256, "high": 0.1256, "low": 0.1252, "close": 0.1254, "volume": 72674.7, "quote_volume": 9113.32167, "trades": 127, "taker_buy_volume": 24975.2, "taker_buy_quote": 3133.07725}, {"ts": 1769714580000, "open": 0.1255, "high": 0.1255, "low": 0.1246, "close": 0.1246, "volume": 1619929.5, "quote_volume": 202259.17841, "trades": 596, "taker_buy_volume": 521239.3, "taker_buy_quote": 65052.66891}, {"ts": 1769714640000, "open": 0.1246, "high": 0.1247, "low": 0.1244, "close": 0.1246, "volume": 428271.7, "quote_volume": 53363.91786, "trades": 256, "taker_buy_volume": 266110.2, "taker_buy_quote": 33163.55139}, {"ts": 1769714700000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 231942.5, "quote_volume": 28932.53304, "trades": 238, "taker_buy_volume": 100122.5, "taker_buy_quote": 12493.13759}, {"ts": 1769714760000, "open": 0.1246, "high": 0.125, "low": 0.1246, "close": 0.1249, "volume": 128949.3, "quote_volume": 16101.90836, "trades": 144, "taker_buy_volume": 67459.2, "taker_buy_quote": 8425.48637}, {"ts": 1769714820000, "open": 0.125, "high": 0.1254, "low": 0.125, "close": 0.1252, "volume": 103915.5, "quote_volume": 13004.85932, "trades": 103, "taker_buy_volume": 91146.3, "taker_buy_quote": 11405.62363}, {"ts": 1769714880000, "open": 0.1252, "high": 0.1254, "low": 0.125, "close": 0.1254, "volume": 60476.7, "quote_volume": 7571.42045, "trades": 70, "taker_buy_volume": 28873.7, "taker_buy_quote": 3615.81022}, {"ts": 1769714940000, "open": 0.1254, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 102815.0, "quote_volume": 12906.11716, "trades": 138, "taker_buy_volume": 62367.6, "taker_buy_quote": 7828.58019}, {"ts": 1769715000000, "open": 0.1256, "high": 0.1268, "low": 0.1256, "close": 0.1266, "volume": 506808.3, "quote_volume": 63965.97397, "trades": 662, "taker_buy_volume": 416765.7, "taker_buy_quote": 52592.82388}, {"ts": 1769715060000, "open": 0.1267, "high": 0.1272, "low": 0.1267, "close": 0.1267, "volume": 417526.1, "quote_volume": 53007.21979, "trades": 483, "taker_buy_volume": 231716.9, "taker_buy_quote": 29432.02165}, {"ts": 1769715120000, "open": 0.1268, "high": 0.1272, "low": 0.1266, "close": 0.1266, "volume": 165603.0, "quote_volume": 21019.68549, "trades": 377, "taker_buy_volume": 92343.6, "taker_buy_quote": 11725.57319}, {"ts": 1769715180000, "open": 0.1267, "high": 0.1273, "low": 0.1266, "close": 0.1272, "volume": 534861.3, "quote_volume": 67926.30077, "trades": 547, "taker_buy_volume": 365050.9, "taker_buy_quote": 46359.93958}, {"ts": 1769715240000, "open": 0.1271, "high": 0.1274, "low": 0.127, "close": 0.127, "volume": 113097.2, "quote_volume": 14386.83687, "trades": 196, "taker_buy_volume": 52124.7, "taker_buy_quote": 6630.91373}, {"ts": 1769715300000, "open": 0.127, "high": 0.1276, "low": 0.127, "close": 0.1275, "volume": 215708.4, "quote_volume": 27478.20926, "trades": 281, "taker_buy_volume": 147569.1, "taker_buy_quote": 18789.41116}, {"ts": 1769715360000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 40208.1, "quote_volume": 5121.13001, "trades": 133, "taker_buy_volume": 16032.7, "taker_buy_quote": 2042.69111}, {"ts": 1769715420000, "open": 0.1273, "high": 0.1274, "low": 0.127, "close": 0.1274, "volume": 49053.1, "quote_volume": 6239.48497, "trades": 120, "taker_buy_volume": 28501.0, "taker_buy_quote": 3624.54096}, {"ts": 1769715480000, "open": 0.1273, "high": 0.1275, "low": 0.1271, "close": 0.1274, "volume": 64598.2, "quote_volume": 8220.26159, "trades": 144, "taker_buy_volume": 29992.8, "taker_buy_quote": 3817.41174}, {"ts": 1769715540000, "open": 0.1274, "high": 0.1277, "low": 0.1274, "close": 0.1275, "volume": 59661.2, "quote_volume": 7608.08787, "trades": 103, "taker_buy_volume": 32205.1, "taker_buy_quote": 4107.58152}, {"ts": 1769715600000, "open": 0.1274, "high": 0.1275, "low": 0.1272, "close": 0.1275, "volume": 55059.1, "quote_volume": 7010.24024, "trades": 120, "taker_buy_volume": 42244.5, "taker_buy_quote": 5378.43009}, {"ts": 1769715660000, "open": 0.1275, "high": 0.1277, "low": 0.1274, "close": 0.1275, "volume": 46607.3, "quote_volume": 5944.56369, "trades": 106, "taker_buy_volume": 36292.5, "taker_buy_quote": 4628.98538}, {"ts": 1769715720000, "open": 0.1274, "high": 0.1275, "low": 0.1271, "close": 0.1274, "volume": 38985.4, "quote_volume": 4960.82797, "trades": 211, "taker_buy_volume": 27933.2, "taker_buy_quote": 3554.56583}, {"ts": 1769715780000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 18296.1, "quote_volume": 2329.30433, "trades": 67, "taker_buy_volume": 10251.6, "taker_buy_quote": 1305.67123}, {"ts": 1769715840000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 27106.6, "quote_volume": 3452.42434, "trades": 35, "taker_buy_volume": 427.7, "taker_buy_quote": 54.52035}, {"ts": 1769715900000, "open": 0.1274, "high": 0.1276, "low": 0.1273, "close": 0.1273, "volume": 79621.6, "quote_volume": 10149.02211, "trades": 116, "taker_buy_volume": 27156.0, "taker_buy_quote": 3461.4458}, {"ts": 1769715960000, "open": 0.1273, "high": 0.1274, "low": 0.1271, "close": 0.1271, "volume": 35446.5, "quote_volume": 4508.71171, "trades": 82, "taker_buy_volume": 27115.3, "taker_buy_quote": 3448.48378}, {"ts": 1769716020000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 29937.9, "quote_volume": 3803.47266, "trades": 54, "taker_buy_volume": 11721.9, "taker_buy_quote": 1488.78171}, {"ts": 1769716080000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 5878.1, "quote_volume": 746.5187, "trades": 29, "taker_buy_volume": 4087.5, "taker_buy_quote": 519.1125}, {"ts": 1769716140000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 28512.3, "quote_volume": 3622.78191, "trades": 104, "taker_buy_volume": 24010.5, "taker_buy_quote": 3050.84407}, {"ts": 1769716200000, "open": 0.127, "high": 0.1271, "low": 0.1268, "close": 0.127, "volume": 29831.1, "quote_volume": 3788.48513, "trades": 133, "taker_buy_volume": 23747.3, "taker_buy_quote": 3016.178}, {"ts": 1769716260000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 101731.2, "quote_volume": 12932.90466, "trades": 123, "taker_buy_volume": 82925.3, "taker_buy_quote": 10542.01714}, {"ts": 1769716320000, "open": 0.1273, "high": 0.1273, "low": 0.1267, "close": 0.1267, "volume": 13647.3, "quote_volume": 1732.37386, "trades": 74, "taker_buy_volume": 488.5, "taker_buy_quote": 61.97337}, {"ts": 1769716380000, "open": 0.1266, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 21898.5, "quote_volume": 2770.91072, "trades": 62, "taker_buy_volume": 9664.1, "taker_buy_quote": 1222.94827}, {"ts": 1769716440000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 36945.0, "quote_volume": 4675.5782, "trades": 75, "taker_buy_volume": 23185.3, "taker_buy_quote": 2934.25875}, {"ts": 1769716500000, "open": 0.1268, "high": 0.1271, "low": 0.1267, "close": 0.1269, "volume": 110739.8, "quote_volume": 14060.41131, "trades": 122, "taker_buy_volume": 33045.5, "taker_buy_quote": 4195.5225}, {"ts": 1769716560000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 22615.8, "quote_volume": 2868.19905, "trades": 77, "taker_buy_volume": 7413.4, "taker_buy_quote": 940.56396}, {"ts": 1769716620000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 5424.7, "quote_volume": 687.30949, "trades": 18, "taker_buy_volume": 3030.1, "taker_buy_quote": 383.91367}, {"ts": 1769716680000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 14782.2, "quote_volume": 1871.4354, "trades": 61, "taker_buy_volume": 6677.6, "taker_buy_quote": 845.40588}, {"ts": 1769716740000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 19327.1, "quote_volume": 2444.93462, "trades": 57, "taker_buy_volume": 13618.3, "taker_buy_quote": 1722.77142}, {"ts": 1769716800000, "open": 0.1266, "high": 0.1266, "low": 0.1261, "close": 0.1263, "volume": 216751.6, "quote_volume": 27369.05315, "trades": 176, "taker_buy_volume": 51282.2, "taker_buy_quote": 6474.78078}, {"ts": 1769716860000, "open": 0.1262, "high": 0.1265, "low": 0.1262, "close": 0.1264, "volume": 88460.6, "quote_volume": 11176.73596, "trades": 131, "taker_buy_volume": 35143.9, "taker_buy_quote": 4441.27237}, {"ts": 1769716920000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 17440.1, "quote_volume": 2204.08021, "trades": 62, "taker_buy_volume": 8324.9, "taker_buy_quote": 1052.27587}, {"ts": 1769716980000, "open": 0.1263, "high": 0.1265, "low": 0.1262, "close": 0.1264, "volume": 12668.5, "quote_volume": 1600.95928, "trades": 43, "taker_buy_volume": 5560.9, "taker_buy_quote": 702.57556}, {"ts": 1769717040000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 27549.8, "quote_volume": 3477.27812, "trades": 45, "taker_buy_volume": 8160.9, "taker_buy_quote": 1030.27838}, {"ts": 1769717100000, "open": 0.1264, "high": 0.1264, "low": 0.1261, "close": 0.1263, "volume": 154416.8, "quote_volume": 19492.34928, "trades": 129, "taker_buy_volume": 45157.7, "taker_buy_quote": 5701.85574}, {"ts": 1769717160000, "open": 0.1262, "high": 0.1265, "low": 0.1261, "close": 0.1264, "volume": 61306.9, "quote_volume": 7746.96149, "trades": 113, "taker_buy_volume": 41250.5, "taker_buy_quote": 5214.35016}, {"ts": 1769717220000, "open": 0.1264, "high": 0.1265, "low": 0.1262, "close": 0.1262, "volume": 44088.0, "quote_volume": 5569.15382, "trades": 113, "taker_buy_volume": 19642.9, "taker_buy_quote": 2481.51227}, {"ts": 1769717280000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 43178.4, "quote_volume": 5453.41347, "trades": 124, "taker_buy_volume": 30479.9, "taker_buy_quote": 3849.61137}, {"ts": 1769717340000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 38789.2, "quote_volume": 4899.06766, "trades": 25, "taker_buy_volume": 4152.3, "taker_buy_quote": 524.43549}, {"ts": 1769717400000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 14172.0, "quote_volume": 1789.41714, "trades": 32, "taker_buy_volume": 7515.7, "taker_buy_quote": 949.23291}, {"ts": 1769717460000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 78454.1, "quote_volume": 9896.81848, "trades": 73, "taker_buy_volume": 43474.1, "taker_buy_quote": 5485.44609}, {"ts": 1769717520000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 7554.1, "quote_volume": 953.36697, "trades": 42, "taker_buy_volume": 6399.9, "taker_buy_quote": 807.70693}, {"ts": 1769717580000, "open": 0.1263, "high": 0.1263, "low": 0.1254, "close": 0.1259, "volume": 913770.2, "quote_volume": 114867.02937, "trades": 628, "taker_buy_volume": 453751.2, "taker_buy_quote": 57008.34108}, {"ts": 1769717640000, "open": 0.1258, "high": 0.1259, "low": 0.1255, "close": 0.1256, "volume": 193262.6, "quote_volume": 24308.32182, "trades": 137, "taker_buy_volume": 44546.5, "taker_buy_quote": 5607.06157}, {"ts": 1769717700000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 28478.5, "quote_volume": 3577.65602, "trades": 48, "taker_buy_volume": 7564.2, "taker_buy_quote": 950.81994}, {"ts": 1769717760000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 60908.6, "quote_volume": 7666.07867, "trades": 87, "taker_buy_volume": 41821.9, "taker_buy_quote": 5263.58927}, {"ts": 1769717820000, "open": 0.126, "high": 0.1261, "low": 0.1257, "close": 0.1257, "volume": 41083.5, "quote_volume": 5172.94671, "trades": 81, "taker_buy_volume": 7210.9, "taker_buy_quote": 908.65898}, {"ts": 1769717880000, "open": 0.1258, "high": 0.1262, "low": 0.1258, "close": 0.1262, "volume": 39583.3, "quote_volume": 4990.13456, "trades": 96, "taker_buy_volume": 32356.2, "taker_buy_quote": 4078.17528}, {"ts": 1769717940000, "open": 0.1262, "high": 0.1264, "low": 0.1261, "close": 0.1264, "volume": 169536.5, "quote_volume": 21402.97875, "trades": 186, "taker_buy_volume": 139319.1, "taker_buy_quote": 17588.90716}, {"ts": 1769718000000, "open": 0.1264, "high": 0.1264, "low": 0.126, "close": 0.126, "volume": 16091.6, "quote_volume": 2030.50124, "trades": 77, "taker_buy_volume": 4046.2, "taker_buy_quote": 510.66199}, {"ts": 1769718060000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 56343.5, "quote_volume": 7107.98751, "trades": 74, "taker_buy_volume": 38570.5, "taker_buy_quote": 4865.52907}, {"ts": 1769718120000, "open": 0.1261, "high": 0.1264, "low": 0.1261, "close": 0.1264, "volume": 37988.5, "quote_volume": 4796.61435, "trades": 64, "taker_buy_volume": 16315.7, "taker_buy_quote": 2059.64829}, {"ts": 1769718180000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 48293.0, "quote_volume": 6104.85968, "trades": 91, "taker_buy_volume": 24948.4, "taker_buy_quote": 3154.10224}, {"ts": 1769718240000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 39576.8, "quote_volume": 5010.41581, "trades": 172, "taker_buy_volume": 21269.2, "taker_buy_quote": 2692.03507}, {"ts": 1769718300000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 114311.5, "quote_volume": 14472.80721, "trades": 212, "taker_buy_volume": 65357.9, "taker_buy_quote": 8275.71023}, {"ts": 1769718360000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 52010.2, "quote_volume": 6589.43556, "trades": 69, "taker_buy_volume": 49787.5, "taker_buy_quote": 6307.81947}, {"ts": 1769718420000, "open": 0.1268, "high": 0.1271, "low": 0.1268, "close": 0.1268, "volume": 142534.9, "quote_volume": 18090.86327, "trades": 211, "taker_buy_volume": 124817.0, "taker_buy_quote": 15843.5072}, {"ts": 1769718480000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 63759.9, "quote_volume": 8078.98696, "trades": 70, "taker_buy_volume": 19347.3, "taker_buy_quote": 2451.91054}, {"ts": 1769718540000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 23195.9, "quote_volume": 2938.89211, "trades": 36, "taker_buy_volume": 16717.6, "taker_buy_quote": 2118.11992}, {"ts": 1769718600000, "open": 0.1268, "high": 0.1271, "low": 0.1268, "close": 0.127, "volume": 20172.8, "quote_volume": 2561.53643, "trades": 54, "taker_buy_volume": 7176.1, "taker_buy_quote": 910.95553}, {"ts": 1769718660000, "open": 0.127, "high": 0.1271, "low": 0.1268, "close": 0.1268, "volume": 114598.7, "quote_volume": 14552.78582, "trades": 189, "taker_buy_volume": 67794.9, "taker_buy_quote": 8609.60163}, {"ts": 1769718720000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 31295.8, "quote_volume": 3971.06805, "trades": 88, "taker_buy_volume": 11208.6, "taker_buy_quote": 1422.40734}, {"ts": 1769718780000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 16983.3, "quote_volume": 2153.84616, "trades": 33, "taker_buy_volume": 2664.0, "taker_buy_quote": 337.99312}, {"ts": 1769718840000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 11982.5, "quote_volume": 1519.49139, "trades": 32, "taker_buy_volume": 4048.3, "taker_buy_quote": 513.43483}, {"ts": 1769718900000, "open": 0.1268, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 101173.1, "quote_volume": 12821.43432, "trades": 133, "taker_buy_volume": 26597.7, "taker_buy_quote": 3369.61188}, {"ts": 1769718960000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 3859.9, "quote_volume": 488.66334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719020000, "open": 0.1267, "high": 0.1267, "low": 0.1262, "close": 0.1262, "volume": 50470.5, "quote_volume": 6377.53147, "trades": 101, "taker_buy_volume": 22766.3, "taker_buy_quote": 2877.56709}, {"ts": 1769719080000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 92689.7, "quote_volume": 11696.77622, "trades": 127, "taker_buy_volume": 53350.5, "taker_buy_quote": 6733.07006}, {"ts": 1769719140000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 28120.3, "quote_volume": 3554.07326, "trades": 67, "taker_buy_volume": 24336.6, "taker_buy_quote": 3075.98196}, {"ts": 1769719200000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 27949.1, "quote_volume": 3536.66055, "trades": 77, "taker_buy_volume": 11453.8, "taker_buy_quote": 1449.35428}, {"ts": 1769719260000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 23482.7, "quote_volume": 2966.4758, "trades": 59, "taker_buy_volume": 5554.3, "taker_buy_quote": 701.79361}, {"ts": 1769719320000, "open": 0.1263, "high": 0.1266, "low": 0.1263, "close": 0.1265, "volume": 59120.2, "quote_volume": 7478.33661, "trades": 98, "taker_buy_volume": 44197.9, "taker_buy_quote": 5591.82103}, {"ts": 1769719380000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1267, "volume": 195702.4, "quote_volume": 24794.8394, "trades": 117, "taker_buy_volume": 162800.2, "taker_buy_quote": 20625.73997}, {"ts": 1769719440000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 98358.5, "quote_volume": 12468.45272, "trades": 96, "taker_buy_volume": 62000.2, "taker_buy_quote": 7861.33335}, {"ts": 1769719500000, "open": 0.1267, "high": 0.1267, "low": 0.1264, "close": 0.1266, "volume": 72549.8, "quote_volume": 9187.40394, "trades": 96, "taker_buy_volume": 32503.5, "taker_buy_quote": 4115.05824}, {"ts": 1769719560000, "open": 0.1267, "high": 0.127, "low": 0.1267, "close": 0.1269, "volume": 13300.4, "quote_volume": 1687.36997, "trades": 51, "taker_buy_volume": 10368.5, "taker_buy_quote": 1315.31186}, {"ts": 1769719620000, "open": 0.1268, "high": 0.1271, "low": 0.1268, "close": 0.127, "volume": 20754.1, "quote_volume": 2634.30593, "trades": 90, "taker_buy_volume": 14315.2, "taker_buy_quote": 1817.24773}, {"ts": 1769719680000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 19640.4, "quote_volume": 2496.20983, "trades": 39, "taker_buy_volume": 18454.0, "taker_buy_quote": 2345.49845}, {"ts": 1769719740000, "open": 0.127, "high": 0.1273, "low": 0.1269, "close": 0.1269, "volume": 87761.3, "quote_volume": 11156.56232, "trades": 109, "taker_buy_volume": 73979.7, "taker_buy_quote": 9405.41742}, {"ts": 1769719800000, "open": 0.1269, "high": 0.1273, "low": 0.1269, "close": 0.1272, "volume": 126551.3, "quote_volume": 16084.73979, "trades": 223, "taker_buy_volume": 95389.3, "taker_buy_quote": 12122.38257}, {"ts": 1769719860000, "open": 0.1273, "high": 0.1277, "low": 0.1273, "close": 0.1274, "volume": 183965.9, "quote_volume": 23464.10296, "trades": 247, "taker_buy_volume": 113427.6, "taker_buy_quote": 14466.53111}, {"ts": 1769719920000, "open": 0.1274, "high": 0.1275, "low": 0.1271, "close": 0.1271, "volume": 115769.5, "quote_volume": 14721.95211, "trades": 159, "taker_buy_volume": 17412.4, "taker_buy_quote": 2215.90797}, {"ts": 1769719980000, "open": 0.1271, "high": 0.1275, "low": 0.1271, "close": 0.1275, "volume": 190331.6, "quote_volume": 24222.09617, "trades": 201, "taker_buy_volume": 140075.6, "taker_buy_quote": 17824.7461}, {"ts": 1769720040000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1278, "volume": 44442.7, "quote_volume": 5671.60215, "trades": 86, "taker_buy_volume": 42447.9, "taker_buy_quote": 5417.06567}, {"ts": 1769720100000, "open": 0.1278, "high": 0.1281, "low": 0.1278, "close": 0.128, "volume": 146629.8, "quote_volume": 18765.48633, "trades": 212, "taker_buy_volume": 115019.4, "taker_buy_quote": 14720.62902}, {"ts": 1769720160000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 30171.7, "quote_volume": 3862.12995, "trades": 50, "taker_buy_volume": 14377.9, "taker_buy_quote": 1840.53055}, {"ts": 1769720220000, "open": 0.128, "high": 0.1285, "low": 0.128, "close": 0.1285, "volume": 34893.9, "quote_volume": 4475.168, "trades": 145, "taker_buy_volume": 30476.0, "taker_buy_quote": 3908.79719}, {"ts": 1769720280000, "open": 0.1284, "high": 0.1284, "low": 0.128, "close": 0.128, "volume": 53474.5, "quote_volume": 6854.94545, "trades": 79, "taker_buy_volume": 5386.2, "taker_buy_quote": 690.68264}, {"ts": 1769720340000, "open": 0.1281, "high": 0.1282, "low": 0.1279, "close": 0.1279, "volume": 110549.7, "quote_volume": 14158.3377, "trades": 178, "taker_buy_volume": 20915.9, "taker_buy_quote": 2678.75526}, {"ts": 1769720400000, "open": 0.128, "high": 0.1281, "low": 0.1278, "close": 0.1281, "volume": 10783.6, "quote_volume": 1379.7405, "trades": 64, "taker_buy_volume": 5940.6, "taker_buy_quote": 760.11824}, {"ts": 1769720460000, "open": 0.1281, "high": 0.1287, "low": 0.1281, "close": 0.1287, "volume": 175117.9, "quote_volume": 22482.40513, "trades": 196, "taker_buy_volume": 125076.0, "taker_buy_quote": 16066.22719}, {"ts": 1769720520000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1288, "volume": 49397.6, "quote_volume": 6355.67488, "trades": 94, "taker_buy_volume": 22692.9, "taker_buy_quote": 2920.30776}, {"ts": 1769720580000, "open": 0.1288, "high": 0.1289, "low": 0.1286, "close": 0.1287, "volume": 107547.3, "quote_volume": 13837.0492, "trades": 171, "taker_buy_volume": 51379.0, "taker_buy_quote": 6610.661}, {"ts": 1769720640000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 10727.1, "quote_volume": 1378.57849, "trades": 62, "taker_buy_volume": 6140.0, "taker_buy_quote": 789.14942}, {"ts": 1769720700000, "open": 0.1287, "high": 0.1288, "low": 0.1284, "close": 0.1284, "volume": 55479.8, "quote_volume": 7134.94652, "trades": 101, "taker_buy_volume": 20367.2, "taker_buy_quote": 2620.2554}, {"ts": 1769720760000, "open": 0.1283, "high": 0.1283, "low": 0.1279, "close": 0.1281, "volume": 53730.9, "quote_volume": 6879.76263, "trades": 110, "taker_buy_volume": 18380.4, "taker_buy_quote": 2353.18431}, {"ts": 1769720820000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 86133.8, "quote_volume": 11043.53975, "trades": 108, "taker_buy_volume": 37949.4, "taker_buy_quote": 4867.23159}, {"ts": 1769720880000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 68422.9, "quote_volume": 8779.48937, "trades": 65, "taker_buy_volume": 45136.1, "taker_buy_quote": 5792.028}, {"ts": 1769720940000, "open": 0.1285, "high": 0.1289, "low": 0.1285, "close": 0.1289, "volume": 57328.7, "quote_volume": 7378.70695, "trades": 125, "taker_buy_volume": 55276.5, "taker_buy_quote": 7114.5851}, {"ts": 1769721000000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 305880.6, "quote_volume": 39406.33331, "trades": 146, "taker_buy_volume": 191477.2, "taker_buy_quote": 24673.16158}, {"ts": 1769721060000, "open": 0.1289, "high": 0.129, "low": 0.1287, "close": 0.1288, "volume": 64121.6, "quote_volume": 8262.31996, "trades": 85, "taker_buy_volume": 12782.5, "taker_buy_quote": 1647.34114}, {"ts": 1769721120000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 22123.7, "quote_volume": 2849.45723, "trades": 24, "taker_buy_volume": 1188.7, "taker_buy_quote": 153.22343}, {"ts": 1769721180000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 56978.2, "quote_volume": 7336.41723, "trades": 64, "taker_buy_volume": 25481.9, "taker_buy_quote": 3281.85288}, {"ts": 1769721240000, "open": 0.1287, "high": 0.1288, "low": 0.1285, "close": 0.1286, "volume": 27859.1, "quote_volume": 3581.70525, "trades": 62, "taker_buy_volume": 10340.2, "taker_buy_quote": 1329.13285}, {"ts": 1769721300000, "open": 0.1285, "high": 0.1285, "low": 0.1281, "close": 0.1283, "volume": 49977.1, "quote_volume": 6413.17, "trades": 108, "taker_buy_volume": 13983.3, "taker_buy_quote": 1794.26233}, {"ts": 1769721360000, "open": 0.1284, "high": 0.1284, "low": 0.1281, "close": 0.1281, "volume": 25016.2, "quote_volume": 3208.28674, "trades": 37, "taker_buy_volume": 3909.6, "taker_buy_quote": 501.99264}, {"ts": 1769721420000, "open": 0.1282, "high": 0.1285, "low": 0.1282, "close": 0.1284, "volume": 38195.3, "quote_volume": 4904.96911, "trades": 53, "taker_buy_volume": 33832.3, "taker_buy_quote": 4344.98059}, {"ts": 1769721480000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 97172.6, "quote_volume": 12469.98004, "trades": 162, "taker_buy_volume": 62451.3, "taker_buy_quote": 8013.76164}, {"ts": 1769721540000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 49591.0, "quote_volume": 6362.49774, "trades": 72, "taker_buy_volume": 30672.5, "taker_buy_quote": 3935.28175}, {"ts": 1769721600000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 61802.2, "quote_volume": 7921.21872, "trades": 77, "taker_buy_volume": 34505.7, "taker_buy_quote": 4422.1886}, {"ts": 1769721660000, "open": 0.1282, "high": 0.1285, "low": 0.1281, "close": 0.1284, "volume": 64101.6, "quote_volume": 8226.11695, "trades": 121, "taker_buy_volume": 36376.0, "taker_buy_quote": 4669.8025}, {"ts": 1769721720000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 12519.4, "quote_volume": 1604.30021, "trades": 61, "taker_buy_volume": 2510.7, "taker_buy_quote": 321.67857}, {"ts": 1769721780000, "open": 0.1281, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 26292.1, "quote_volume": 3364.12104, "trades": 79, "taker_buy_volume": 259.8, "taker_buy_quote": 33.2544}, {"ts": 1769721840000, "open": 0.1278, "high": 0.1278, "low": 0.1274, "close": 0.1274, "volume": 33914.3, "quote_volume": 4324.39781, "trades": 95, "taker_buy_volume": 4900.4, "taker_buy_quote": 624.801}, {"ts": 1769721900000, "open": 0.1274, "high": 0.1275, "low": 0.1272, "close": 0.1272, "volume": 165508.5, "quote_volume": 21082.34426, "trades": 135, "taker_buy_volume": 97257.5, "taker_buy_quote": 12391.83587}, {"ts": 1769721960000, "open": 0.1272, "high": 0.1275, "low": 0.1272, "close": 0.1275, "volume": 60831.5, "quote_volume": 7745.03066, "trades": 89, "taker_buy_volume": 22353.4, "taker_buy_quote": 2847.00489}, {"ts": 1769722020000, "open": 0.1274, "high": 0.1277, "low": 0.1274, "close": 0.1275, "volume": 17471.8, "quote_volume": 2227.89129, "trades": 78, "taker_buy_volume": 6337.5, "taker_buy_quote": 808.42039}, {"ts": 1769722080000, "open": 0.1275, "high": 0.1275, "low": 0.1272, "close": 0.1272, "volume": 26662.0, "quote_volume": 3394.05287, "trades": 70, "taker_buy_volume": 4506.9, "taker_buy_quote": 573.72837}, {"ts": 1769722140000, "open": 0.1272, "high": 0.1273, "low": 0.127, "close": 0.1272, "volume": 250560.9, "quote_volume": 31872.56562, "trades": 210, "taker_buy_volume": 121415.6, "taker_buy_quote": 15446.24186}, {"ts": 1769722200000, "open": 0.1273, "high": 0.128, "low": 0.1272, "close": 0.1275, "volume": 1140748.8, "quote_volume": 145502.5366, "trades": 786, "taker_buy_volume": 745330.1, "taker_buy_quote": 95071.2489}, {"ts": 1769722260000, "open": 0.1275, "high": 0.1278, "low": 0.1274, "close": 0.1274, "volume": 125240.4, "quote_volume": 15986.85907, "trades": 145, "taker_buy_volume": 76222.3, "taker_buy_quote": 9732.49535}, {"ts": 1769722320000, "open": 0.1275, "high": 0.1276, "low": 0.1273, "close": 0.1274, "volume": 89091.5, "quote_volume": 11360.49839, "trades": 92, "taker_buy_volume": 15018.3, "taker_buy_quote": 1915.73799}, {"ts": 1769722380000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 19459.3, "quote_volume": 2477.16889, "trades": 33, "taker_buy_volume": 1420.9, "taker_buy_quote": 180.88057}, {"ts": 1769722440000, "open": 0.1273, "high": 0.1274, "low": 0.127, "close": 0.1273, "volume": 158188.1, "quote_volume": 20122.36981, "trades": 196, "taker_buy_volume": 131449.7, "taker_buy_quote": 16721.7248}, {"ts": 1769722500000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 20219.3, "quote_volume": 2574.45861, "trades": 67, "taker_buy_volume": 5950.6, "taker_buy_quote": 757.72595}, {"ts": 1769722560000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 72366.6, "quote_volume": 9219.91193, "trades": 83, "taker_buy_volume": 38672.2, "taker_buy_quote": 4926.1132}, {"ts": 1769722620000, "open": 0.1274, "high": 0.1275, "low": 0.1272, "close": 0.1275, "volume": 54173.8, "quote_volume": 6898.62733, "trades": 91, "taker_buy_volume": 19350.3, "taker_buy_quote": 2464.48495}, {"ts": 1769722680000, "open": 0.1274, "high": 0.1278, "low": 0.1274, "close": 0.1278, "volume": 28154.6, "quote_volume": 3592.90306, "trades": 91, "taker_buy_volume": 12444.8, "taker_buy_quote": 1588.9859}, {"ts": 1769722740000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 107683.1, "quote_volume": 13767.08236, "trades": 134, "taker_buy_volume": 82690.5, "taker_buy_quote": 10572.57639}, {"ts": 1769722800000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 16098.3, "quote_volume": 2057.42806, "trades": 58, "taker_buy_volume": 15630.3, "taker_buy_quote": 1997.61766}, {"ts": 1769722860000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 6722.7, "quote_volume": 859.8052, "trades": 33, "taker_buy_volume": 4999.6, "taker_buy_quote": 639.44884}, {"ts": 1769722920000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 9623.3, "quote_volume": 1229.56374, "trades": 28, "taker_buy_volume": 3971.7, "taker_buy_quote": 507.58326}, {"ts": 1769722980000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 28064.6, "quote_volume": 3589.5608, "trades": 38, "taker_buy_volume": 3297.7, "taker_buy_quote": 421.87429}, {"ts": 1769723040000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 25901.3, "quote_volume": 3310.19288, "trades": 58, "taker_buy_volume": 18867.1, "taker_buy_quote": 2411.22212}, {"ts": 1769723100000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 25036.0, "quote_volume": 3202.33652, "trades": 59, "taker_buy_volume": 22625.8, "taker_buy_quote": 2894.08252}, {"ts": 1769723160000, "open": 0.1279, "high": 0.1283, "low": 0.1279, "close": 0.1283, "volume": 51041.6, "quote_volume": 6535.83272, "trades": 145, "taker_buy_volume": 26944.3, "taker_buy_quote": 3450.77623}, {"ts": 1769723220000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 16695.9, "quote_volume": 2140.51838, "trades": 48, "taker_buy_volume": 12013.5, "taker_buy_quote": 1540.2429}, {"ts": 1769723280000, "open": 0.1282, "high": 0.1286, "low": 0.1282, "close": 0.1285, "volume": 42442.6, "quote_volume": 5449.55853, "trades": 90, "taker_buy_volume": 12669.7, "taker_buy_quote": 1626.24841}, {"ts": 1769723340000, "open": 0.1284, "high": 0.1287, "low": 0.1284, "close": 0.1287, "volume": 29648.1, "quote_volume": 3812.06956, "trades": 99, "taker_buy_volume": 25568.4, "taker_buy_quote": 3287.71712}, {"ts": 1769723400000, "open": 0.1286, "high": 0.1286, "low": 0.128, "close": 0.1281, "volume": 57466.8, "quote_volume": 7374.16723, "trades": 101, "taker_buy_volume": 3680.5, "taker_buy_quote": 472.15129}, {"ts": 1769723460000, "open": 0.1281, "high": 0.1281, "low": 0.1277, "close": 0.1277, "volume": 156305.0, "quote_volume": 19998.97467, "trades": 110, "taker_buy_volume": 78735.2, "taker_buy_quote": 10074.85123}, {"ts": 1769723520000, "open": 0.1278, "high": 0.1281, "low": 0.1278, "close": 0.1281, "volume": 63159.4, "quote_volume": 8084.42112, "trades": 122, "taker_buy_volume": 53827.6, "taker_buy_quote": 6890.30378}, {"ts": 1769723580000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 19994.6, "quote_volume": 2561.30826, "trades": 21, "taker_buy_volume": 1098.8, "taker_buy_quote": 140.75628}, {"ts": 1769723640000, "open": 0.128, "high": 0.1283, "low": 0.1279, "close": 0.1283, "volume": 195871.7, "quote_volume": 25073.46196, "trades": 110, "taker_buy_volume": 104866.5, "taker_buy_quote": 13432.55989}, {"ts": 1769723700000, "open": 0.1282, "high": 0.1282, "low": 0.1279, "close": 0.1279, "volume": 77326.0, "quote_volume": 9899.75235, "trades": 106, "taker_buy_volume": 4334.3, "taker_buy_quote": 555.03278}, {"ts": 1769723760000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 109249.0, "quote_volume": 13978.99879, "trades": 78, "taker_buy_volume": 31674.3, "taker_buy_quote": 4054.42282}, {"ts": 1769723820000, "open": 0.1279, "high": 0.1281, "low": 0.1278, "close": 0.128, "volume": 123479.4, "quote_volume": 15800.28944, "trades": 93, "taker_buy_volume": 31568.7, "taker_buy_quote": 4042.01285}, {"ts": 1769723880000, "open": 0.128, "high": 0.1283, "low": 0.128, "close": 0.128, "volume": 77921.9, "quote_volume": 9986.91503, "trades": 103, "taker_buy_volume": 31442.3, "taker_buy_quote": 4030.19682}, {"ts": 1769723940000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 62620.3, "quote_volume": 8022.79627, "trades": 70, "taker_buy_volume": 20469.2, "taker_buy_quote": 2623.7776}, {"ts": 1769724000000, "open": 0.1282, "high": 0.1283, "low": 0.128, "close": 0.1282, "volume": 66882.4, "quote_volume": 8572.61772, "trades": 100, "taker_buy_volume": 12496.7, "taker_buy_quote": 1601.32985}, {"ts": 1769724060000, "open": 0.1281, "high": 0.1284, "low": 0.1281, "close": 0.1283, "volume": 114733.6, "quote_volume": 14722.31352, "trades": 149, "taker_buy_volume": 52150.3, "taker_buy_quote": 6690.95947}, {"ts": 1769724120000, "open": 0.1283, "high": 0.1283, "low": 0.1279, "close": 0.1279, "volume": 184113.5, "quote_volume": 23597.48255, "trades": 185, "taker_buy_volume": 70280.5, "taker_buy_quote": 9010.30264}, {"ts": 1769724180000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 104079.7, "quote_volume": 13306.8385, "trades": 140, "taker_buy_volume": 42202.4, "taker_buy_quote": 5397.10837}, {"ts": 1769724240000, "open": 0.128, "high": 0.1283, "low": 0.128, "close": 0.1282, "volume": 108955.0, "quote_volume": 13966.82656, "trades": 203, "taker_buy_volume": 43796.7, "taker_buy_quote": 5615.46422}, {"ts": 1769724300000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 85392.0, "quote_volume": 10954.30665, "trades": 114, "taker_buy_volume": 28760.7, "taker_buy_quote": 3690.34918}, {"ts": 1769724360000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 23844.1, "quote_volume": 3056.88149, "trades": 30, "taker_buy_volume": 12965.2, "taker_buy_quote": 1662.2944}, {"ts": 1769724420000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 2567.9, "quote_volume": 329.46157, "trades": 12, "taker_buy_volume": 2567.9, "taker_buy_quote": 329.46157}, {"ts": 1769724480000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 35575.3, "quote_volume": 4564.73774, "trades": 45, "taker_buy_volume": 15945.5, "taker_buy_quote": 2046.2344}, {"ts": 1769724540000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 111826.0, "quote_volume": 14345.7448, "trades": 86, "taker_buy_volume": 71046.8, "taker_buy_quote": 9115.9826}, {"ts": 1769724600000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 37581.6, "quote_volume": 4819.31248, "trades": 40, "taker_buy_volume": 1856.6, "taker_buy_quote": 238.02082}, {"ts": 1769724660000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 18406.2, "quote_volume": 2358.73004, "trades": 69, "taker_buy_volume": 4399.3, "taker_buy_quote": 563.67613}, {"ts": 1769724720000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 62795.7, "quote_volume": 8045.40366, "trades": 118, "taker_buy_volume": 12446.3, "taker_buy_quote": 1595.45177}, {"ts": 1769724780000, "open": 0.1281, "high": 0.1281, "low": 0.1277, "close": 0.1277, "volume": 99973.8, "quote_volume": 12780.22282, "trades": 161, "taker_buy_volume": 39284.9, "taker_buy_quote": 5020.8449}, {"ts": 1769724840000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1278, "volume": 31045.8, "quote_volume": 3964.53018, "trades": 71, "taker_buy_volume": 8652.6, "taker_buy_quote": 1105.2578}, {"ts": 1769724900000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 22907.2, "quote_volume": 2927.52224, "trades": 30, "taker_buy_volume": 93.8, "taker_buy_quote": 11.98764}, {"ts": 1769724960000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 19731.5, "quote_volume": 2517.9257, "trades": 45, "taker_buy_volume": 2319.5, "taker_buy_quote": 295.77543}, {"ts": 1769725020000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 69679.2, "quote_volume": 8890.91745, "trades": 76, "taker_buy_volume": 34550.6, "taker_buy_quote": 4408.69709}, {"ts": 1769725080000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 237747.8, "quote_volume": 30382.99178, "trades": 153, "taker_buy_volume": 142370.9, "taker_buy_quote": 18193.15151}, {"ts": 1769725140000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 25899.0, "quote_volume": 3310.07985, "trades": 22, "taker_buy_volume": 23254.2, "taker_buy_quote": 2972.07441}, {"ts": 1769725200000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 21339.8, "quote_volume": 2729.36042, "trades": 18, "taker_buy_volume": 4061.3, "taker_buy_quote": 519.44027}, {"ts": 1769725260000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725320000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 29886.8, "quote_volume": 3818.07827, "trades": 45, "taker_buy_volume": 13004.1, "taker_buy_quote": 1660.70795}, {"ts": 1769725380000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 5115.1, "quote_volume": 653.19827, "trades": 16, "taker_buy_volume": 93.9, "taker_buy_quote": 11.99103}, {"ts": 1769725440000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 59500.0, "quote_volume": 7597.27647, "trades": 117, "taker_buy_volume": 42904.1, "taker_buy_quote": 5478.22515}, {"ts": 1769725500000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 1201.7, "quote_volume": 153.45709, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725560000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 9667.1, "quote_volume": 1233.52196, "trades": 30, "taker_buy_volume": 1245.2, "taker_buy_quote": 158.88752}, {"ts": 1769725620000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 111926.3, "quote_volume": 14280.72236, "trades": 79, "taker_buy_volume": 7422.0, "taker_buy_quote": 946.68912}, {"ts": 1769725680000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 8279.6, "quote_volume": 1056.13827, "trades": 33, "taker_buy_volume": 2986.8, "taker_buy_quote": 380.88551}, {"ts": 1769725740000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 6418.6, "quote_volume": 819.01336, "trades": 19, "taker_buy_volume": 4711.9, "taker_buy_quote": 601.23844}, {"ts": 1769725800000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1278, "volume": 26012.0, "quote_volume": 3321.62516, "trades": 46, "taker_buy_volume": 17909.8, "taker_buy_quote": 2287.10476}, {"ts": 1769725860000, "open": 0.1277, "high": 0.1277, "low": 0.1274, "close": 0.1274, "volume": 63636.1, "quote_volume": 8116.82798, "trades": 55, "taker_buy_volume": 3575.1, "taker_buy_quote": 456.01968}, {"ts": 1769725920000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 44550.2, "quote_volume": 5671.28846, "trades": 51, "taker_buy_volume": 40287.2, "taker_buy_quote": 5128.60856}, {"ts": 1769725980000, "open": 0.1274, "high": 0.1274, "low": 0.127, "close": 0.1272, "volume": 251038.0, "quote_volume": 31945.58214, "trades": 169, "taker_buy_volume": 97762.5, "taker_buy_quote": 12439.63161}, {"ts": 1769726040000, "open": 0.1271, "high": 0.1271, "low": 0.1268, "close": 0.1268, "volume": 176198.2, "quote_volume": 22373.3294, "trades": 97, "taker_buy_volume": 14046.5, "taker_buy_quote": 1782.61896}, {"ts": 1769726100000, "open": 0.1268, "high": 0.1269, "low": 0.1264, "close": 0.1265, "volume": 498781.0, "quote_volume": 63138.12156, "trades": 263, "taker_buy_volume": 273199.9, "taker_buy_quote": 34587.54229}, {"ts": 1769726160000, "open": 0.1264, "high": 0.1265, "low": 0.1262, "close": 0.1262, "volume": 90332.9, "quote_volume": 11406.1078, "trades": 156, "taker_buy_volume": 16059.9, "taker_buy_quote": 2027.47421}, {"ts": 1769726220000, "open": 0.1262, "high": 0.1263, "low": 0.1259, "close": 0.126, "volume": 118991.4, "quote_volume": 14995.4214, "trades": 156, "taker_buy_volume": 29760.7, "taker_buy_quote": 3749.94964}, {"ts": 1769726280000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 88660.7, "quote_volume": 11171.24161, "trades": 71, "taker_buy_volume": 31206.6, "taker_buy_quote": 3932.0316}, {"ts": 1769726340000, "open": 0.1261, "high": 0.1262, "low": 0.1259, "close": 0.1262, "volume": 150356.5, "quote_volume": 18957.29713, "trades": 130, "taker_buy_volume": 61155.9, "taker_buy_quote": 7707.9489}, {"ts": 1769726400000, "open": 0.1262, "high": 0.1263, "low": 0.126, "close": 0.1261, "volume": 122028.7, "quote_volume": 15390.75051, "trades": 316, "taker_buy_volume": 32088.6, "taker_buy_quote": 4047.83285}, {"ts": 1769726460000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 65697.5, "quote_volume": 8280.38623, "trades": 215, "taker_buy_volume": 24011.5, "taker_buy_quote": 3026.98}, {"ts": 1769726520000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 99421.8, "quote_volume": 12519.67631, "trades": 139, "taker_buy_volume": 56180.0, "taker_buy_quote": 7074.04982}, {"ts": 1769726580000, "open": 0.1259, "high": 0.1266, "low": 0.1259, "close": 0.1266, "volume": 73099.4, "quote_volume": 9229.93766, "trades": 123, "taker_buy_volume": 62414.8, "taker_buy_quote": 7880.53518}, {"ts": 1769726640000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 5159.8, "quote_volume": 652.81728, "trades": 24, "taker_buy_volume": 2105.3, "taker_buy_quote": 266.42303}, {"ts": 1769726700000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 3026.2, "quote_volume": 383.11692, "trades": 17, "taker_buy_volume": 2695.3, "taker_buy_quote": 341.22498}, {"ts": 1769726760000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 159.3, "quote_volume": 20.16738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726820000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 12361.0, "quote_volume": 1564.4026, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726880000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 3770.2, "quote_volume": 477.30732, "trades": 10, "taker_buy_volume": 3770.2, "taker_buy_quote": 477.30732}, {"ts": 1769726940000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 21118.9, "quote_volume": 2677.48366, "trades": 47, "taker_buy_volume": 20286.7, "taker_buy_quote": 2572.00928}, {"ts": 1769727000000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 1492.3, "quote_volume": 189.37287, "trades": 9, "taker_buy_volume": 1492.3, "taker_buy_quote": 189.37287}, {"ts": 1769727060000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 7592.9, "quote_volume": 962.63322, "trades": 33, "taker_buy_volume": 1489.0, "taker_buy_quote": 188.78901}, {"ts": 1769727120000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727180000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 3580.9, "quote_volume": 453.70003, "trades": 18, "taker_buy_volume": 2232.4, "taker_buy_quote": 282.84508}, {"ts": 1769727240000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 2302.7, "quote_volume": 291.72909, "trades": 22, "taker_buy_volume": 1837.7, "taker_buy_quote": 232.86009}, {"ts": 1769727300000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 3540.1, "quote_volume": 448.53067, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727360000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 16692.0, "quote_volume": 2113.43349, "trades": 40, "taker_buy_volume": 6327.2, "taker_buy_quote": 801.42683}, {"ts": 1769727420000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 3034.2, "quote_volume": 384.12972, "trades": 16, "taker_buy_volume": 1305.0, "taker_buy_quote": 165.213}, {"ts": 1769727480000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 3532.2, "quote_volume": 447.13131, "trades": 14, "taker_buy_volume": 1494.1, "taker_buy_quote": 189.15306}, {"ts": 1769727540000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 36419.8, "quote_volume": 4607.1047, "trades": 83, "taker_buy_volume": 34536.8, "taker_buy_quote": 4368.9052}, {"ts": 1769727600000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 10879.0, "quote_volume": 1377.9506, "trades": 41, "taker_buy_volume": 10792.2, "taker_buy_quote": 1366.96172}, {"ts": 1769727660000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 17034.4, "quote_volume": 2156.65504, "trades": 31, "taker_buy_volume": 9186.9, "taker_buy_quote": 1163.16154}, {"ts": 1769727720000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 33262.8, "quote_volume": 4215.22868, "trades": 105, "taker_buy_volume": 17893.9, "taker_buy_quote": 2267.30041}, {"ts": 1769727780000, "open": 0.1265, "high": 0.1266, "low": 0.1262, "close": 0.1262, "volume": 97635.5, "quote_volume": 12345.76499, "trades": 165, "taker_buy_volume": 72547.1, "taker_buy_quote": 9174.75729}, {"ts": 1769727840000, "open": 0.1263, "high": 0.1263, "low": 0.126, "close": 0.1261, "volume": 116159.9, "quote_volume": 14655.73913, "trades": 113, "taker_buy_volume": 81697.5, "taker_buy_quote": 10309.79606}, {"ts": 1769727900000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 9824.5, "quote_volume": 1238.86945, "trades": 15, "taker_buy_volume": 1710.1, "taker_buy_quote": 215.64361}, {"ts": 1769727960000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 18974.5, "quote_volume": 2394.35005, "trades": 53, "taker_buy_volume": 3003.5, "taker_buy_quote": 379.0417}, {"ts": 1769728020000, "open": 0.1261, "high": 0.1264, "low": 0.1257, "close": 0.1261, "volume": 83742.7, "quote_volume": 10555.78176, "trades": 197, "taker_buy_volume": 37771.4, "taker_buy_quote": 4762.78996}, {"ts": 1769728080000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 9676.0, "quote_volume": 1218.82602, "trades": 53, "taker_buy_volume": 857.5, "taker_buy_quote": 108.045}, {"ts": 1769728140000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 24655.9, "quote_volume": 3102.86516, "trades": 50, "taker_buy_volume": 8422.2, "taker_buy_quote": 1059.72233}, {"ts": 1769728200000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 31182.0, "quote_volume": 3922.1937, "trades": 60, "taker_buy_volume": 26163.0, "taker_buy_quote": 3291.3054}, {"ts": 1769728260000, "open": 0.1258, "high": 0.1262, "low": 0.1258, "close": 0.1261, "volume": 34838.7, "quote_volume": 4391.59913, "trades": 121, "taker_buy_volume": 14295.3, "taker_buy_quote": 1801.75409}, {"ts": 1769728320000, "open": 0.1261, "high": 0.1264, "low": 0.1261, "close": 0.1263, "volume": 52408.8, "quote_volume": 6618.17488, "trades": 144, "taker_buy_volume": 40862.6, "taker_buy_quote": 5160.23145}, {"ts": 1769728380000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 7799.7, "quote_volume": 985.09402, "trades": 15, "taker_buy_volume": 1294.2, "taker_buy_quote": 163.45746}, {"ts": 1769728440000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 27130.0, "quote_volume": 3423.57305, "trades": 46, "taker_buy_volume": 14262.9, "taker_buy_quote": 1799.97798}, {"ts": 1769728500000, "open": 0.1261, "high": 0.1262, "low": 0.1259, "close": 0.126, "volume": 32236.7, "quote_volume": 4060.91783, "trades": 62, "taker_buy_volume": 4229.7, "taker_buy_quote": 533.1665}, {"ts": 1769728560000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 22864.7, "quote_volume": 2880.90192, "trades": 65, "taker_buy_volume": 11598.7, "taker_buy_quote": 1461.4362}, {"ts": 1769728620000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 15695.3, "quote_volume": 1980.09359, "trades": 55, "taker_buy_volume": 8269.4, "taker_buy_quote": 1043.43353}, {"ts": 1769728680000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 7245.4, "quote_volume": 913.83445, "trades": 29, "taker_buy_volume": 262.3, "taker_buy_quote": 33.10226}, {"ts": 1769728740000, "open": 0.1261, "high": 0.1262, "low": 0.1259, "close": 0.1259, "volume": 78438.3, "quote_volume": 9892.08452, "trades": 157, "taker_buy_volume": 44155.0, "taker_buy_quote": 5568.7883}, {"ts": 1769728800000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 34268.0, "quote_volume": 4314.24092, "trades": 65, "taker_buy_volume": 28188.5, "taker_buy_quote": 3549.00049}, {"ts": 1769728860000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 12776.3, "quote_volume": 1610.39639, "trades": 59, "taker_buy_volume": 6762.1, "taker_buy_quote": 852.364}, {"ts": 1769728920000, "open": 0.1261, "high": 0.1265, "low": 0.1261, "close": 0.1264, "volume": 26851.1, "quote_volume": 3390.56217, "trades": 62, "taker_buy_volume": 18880.5, "taker_buy_quote": 2384.59303}, {"ts": 1769728980000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 66125.1, "quote_volume": 8358.08553, "trades": 59, "taker_buy_volume": 6041.0, "taker_buy_quote": 763.606}, {"ts": 1769729040000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1267, "volume": 119077.1, "quote_volume": 15080.82755, "trades": 199, "taker_buy_volume": 93770.3, "taker_buy_quote": 11875.61104}, {"ts": 1769729100000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 63383.0, "quote_volume": 8026.52874, "trades": 73, "taker_buy_volume": 24419.9, "taker_buy_quote": 3092.87668}, {"ts": 1769729160000, "open": 0.1267, "high": 0.1271, "low": 0.1267, "close": 0.1271, "volume": 155509.5, "quote_volume": 19739.62976, "trades": 125, "taker_buy_volume": 150121.6, "taker_buy_quote": 19056.57282}, {"ts": 1769729220000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 68377.4, "quote_volume": 8688.73692, "trades": 239, "taker_buy_volume": 34157.8, "taker_buy_quote": 4341.16668}, {"ts": 1769729280000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 17612.5, "quote_volume": 2236.7328, "trades": 36, "taker_buy_volume": 9493.7, "taker_buy_quote": 1205.6999}, {"ts": 1769729340000, "open": 0.127, "high": 0.127, "low": 0.1264, "close": 0.1266, "volume": 116405.5, "quote_volume": 14736.46956, "trades": 169, "taker_buy_volume": 70406.4, "taker_buy_quote": 8909.22288}, {"ts": 1769729400000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 64030.6, "quote_volume": 8119.09848, "trades": 146, "taker_buy_volume": 51460.1, "taker_buy_quote": 6525.08284}, {"ts": 1769729460000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 74500.8, "quote_volume": 9447.05314, "trades": 68, "taker_buy_volume": 21140.1, "taker_buy_quote": 2680.98829}, {"ts": 1769729520000, "open": 0.1266, "high": 0.1266, "low": 0.1261, "close": 0.1262, "volume": 259716.8, "quote_volume": 32836.15488, "trades": 189, "taker_buy_volume": 106536.8, "taker_buy_quote": 13460.19285}, {"ts": 1769729580000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 17093.9, "quote_volume": 2158.28394, "trades": 58, "taker_buy_volume": 9903.6, "taker_buy_quote": 1250.5075}, {"ts": 1769729640000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 20252.2, "quote_volume": 2558.1895, "trades": 56, "taker_buy_volume": 9298.8, "taker_buy_quote": 1174.78085}, {"ts": 1769729700000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 498.5, "quote_volume": 62.96055, "trades": 3, "taker_buy_volume": 498.5, "taker_buy_quote": 62.96055}, {"ts": 1769729760000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 18924.3, "quote_volume": 2388.31608, "trades": 32, "taker_buy_volume": 3499.1, "taker_buy_quote": 441.65584}, {"ts": 1769729820000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 2655.4, "quote_volume": 335.12177, "trades": 11, "taker_buy_volume": 102.9, "taker_buy_quote": 12.99627}, {"ts": 1769729880000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 24469.4, "quote_volume": 3091.84367, "trades": 84, "taker_buy_volume": 24388.7, "taker_buy_quote": 3081.65933}, {"ts": 1769729940000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 31531.2, "quote_volume": 3986.12179, "trades": 44, "taker_buy_volume": 24386.5, "taker_buy_quote": 3083.03171}, {"ts": 1769730000000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 176057.4, "quote_volume": 22264.08038, "trades": 132, "taker_buy_volume": 119499.9, "taker_buy_quote": 15111.99523}, {"ts": 1769730060000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 86988.7, "quote_volume": 10987.90773, "trades": 101, "taker_buy_volume": 35970.3, "taker_buy_quote": 4543.16968}, {"ts": 1769730120000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 15770.5, "quote_volume": 1992.21428, "trades": 37, "taker_buy_volume": 9538.0, "taker_buy_quote": 1205.04953}, {"ts": 1769730180000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 5029.3, "quote_volume": 636.19796, "trades": 33, "taker_buy_volume": 4859.6, "taker_buy_quote": 614.7394}, {"ts": 1769730240000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 16806.5, "quote_volume": 2130.27472, "trades": 82, "taker_buy_volume": 7656.4, "taker_buy_quote": 970.30109}, {"ts": 1769730300000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 85704.1, "quote_volume": 10873.47079, "trades": 131, "taker_buy_volume": 63877.6, "taker_buy_quote": 8103.68794}, {"ts": 1769730360000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 62960.1, "quote_volume": 7984.67735, "trades": 62, "taker_buy_volume": 3735.1, "taker_buy_quote": 473.63638}, {"ts": 1769730420000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 53328.6, "quote_volume": 6758.3537, "trades": 109, "taker_buy_volume": 27682.0, "taker_buy_quote": 3509.76846}, {"ts": 1769730480000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 2629.5, "quote_volume": 333.4126, "trades": 13, "taker_buy_volume": 2549.5, "taker_buy_quote": 323.2766}, {"ts": 1769730540000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 11754.9, "quote_volume": 1491.63611, "trades": 7, "taker_buy_volume": 11147.9, "taker_buy_quote": 1414.66851}, {"ts": 1769730600000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 161633.2, "quote_volume": 20480.3508, "trades": 75, "taker_buy_volume": 64566.8, "taker_buy_quote": 8180.61356}, {"ts": 1769730660000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 36591.3, "quote_volume": 4636.0011, "trades": 83, "taker_buy_volume": 19252.8, "taker_buy_quote": 2439.34108}, {"ts": 1769730720000, "open": 0.1267, "high": 0.1267, "low": 0.1263, "close": 0.1264, "volume": 157534.5, "quote_volume": 19930.95624, "trades": 121, "taker_buy_volume": 27582.3, "taker_buy_quote": 3490.38469}, {"ts": 1769730780000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 12138.9, "quote_volume": 1534.31269, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730840000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 43181.2, "quote_volume": 5455.23876, "trades": 106, "taker_buy_volume": 28881.0, "taker_buy_quote": 3649.1235}, {"ts": 1769730900000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 43607.3, "quote_volume": 5518.21058, "trades": 73, "taker_buy_volume": 41310.7, "taker_buy_quote": 5227.69068}, {"ts": 1769730960000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1263, "volume": 75793.9, "quote_volume": 9582.15397, "trades": 43, "taker_buy_volume": 19205.3, "taker_buy_quote": 2428.37679}, {"ts": 1769731020000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 99753.4, "quote_volume": 12612.90518, "trades": 107, "taker_buy_volume": 69711.8, "taker_buy_quote": 8815.64694}, {"ts": 1769731080000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 2578.6, "quote_volume": 326.0286, "trades": 11, "taker_buy_volume": 935.6, "taker_buy_quote": 118.3534}, {"ts": 1769731140000, "open": 0.1264, "high": 0.1264, "low": 0.1258, "close": 0.126, "volume": 707259.9, "quote_volume": 89143.65304, "trades": 306, "taker_buy_volume": 161791.0, "taker_buy_quote": 20375.97678}, {"ts": 1769731200000, "open": 0.126, "high": 0.1264, "low": 0.126, "close": 0.1264, "volume": 142218.6, "quote_volume": 17952.04324, "trades": 128, "taker_buy_volume": 124449.0, "taker_buy_quote": 15709.41851}, {"ts": 1769731260000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 77626.1, "quote_volume": 9813.44136, "trades": 71, "taker_buy_volume": 35376.4, "taker_buy_quote": 4474.06282}, {"ts": 1769731320000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 107247.8, "quote_volume": 13554.39975, "trades": 91, "taker_buy_volume": 24821.2, "taker_buy_quote": 3137.39968}, {"ts": 1769731380000, "open": 0.1263, "high": 0.1264, "low": 0.126, "close": 0.1261, "volume": 127627.9, "quote_volume": 16108.07052, "trades": 226, "taker_buy_volume": 46287.6, "taker_buy_quote": 5840.6754}, {"ts": 1769731440000, "open": 0.126, "high": 0.1263, "low": 0.126, "close": 0.1262, "volume": 55310.0, "quote_volume": 6979.01123, "trades": 65, "taker_buy_volume": 43928.1, "taker_buy_quote": 5542.72837}, {"ts": 1769731500000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 33227.7, "quote_volume": 4193.57388, "trades": 40, "taker_buy_volume": 30480.3, "taker_buy_quote": 3846.93116}, {"ts": 1769731560000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 16199.0, "quote_volume": 2042.67595, "trades": 28, "taker_buy_volume": 11303.4, "taker_buy_quote": 1425.53369}, {"ts": 1769731620000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 30746.2, "quote_volume": 3870.07697, "trades": 101, "taker_buy_volume": 6804.7, "taker_buy_quote": 857.04741}, {"ts": 1769731680000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 30468.8, "quote_volume": 3829.9361, "trades": 80, "taker_buy_volume": 10818.2, "taker_buy_quote": 1359.85568}, {"ts": 1769731740000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 30055.5, "quote_volume": 3780.9819, "trades": 25, "taker_buy_volume": 30055.5, "taker_buy_quote": 3780.9819}, {"ts": 1769731800000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 19429.8, "quote_volume": 2446.21182, "trades": 21, "taker_buy_volume": 19429.8, "taker_buy_quote": 2446.21182}, {"ts": 1769731860000, "open": 0.1259, "high": 0.1259, "low": 0.1252, "close": 0.1255, "volume": 199540.2, "quote_volume": 25036.41457, "trades": 283, "taker_buy_volume": 71899.6, "taker_buy_quote": 9018.65037}, {"ts": 1769731920000, "open": 0.1255, "high": 0.126, "low": 0.1255, "close": 0.1258, "volume": 227715.8, "quote_volume": 28647.94043, "trades": 228, "taker_buy_volume": 179214.7, "taker_buy_quote": 22542.05016}, {"ts": 1769731980000, "open": 0.1258, "high": 0.1258, "low": 0.1255, "close": 0.1256, "volume": 48725.4, "quote_volume": 6122.73472, "trades": 82, "taker_buy_volume": 17580.4, "taker_buy_quote": 2208.74392}, {"ts": 1769732040000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 35602.9, "quote_volume": 4469.13357, "trades": 41, "taker_buy_volume": 80.4, "taker_buy_quote": 10.09824}, {"ts": 1769732100000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 30736.9, "quote_volume": 3857.13196, "trades": 93, "taker_buy_volume": 11884.4, "taker_buy_quote": 1491.65661}, {"ts": 1769732160000, "open": 0.1255, "high": 0.1258, "low": 0.1255, "close": 0.1258, "volume": 96241.2, "quote_volume": 12090.58785, "trades": 210, "taker_buy_volume": 73557.5, "taker_buy_quote": 9241.06193}, {"ts": 1769732220000, "open": 0.1257, "high": 0.1258, "low": 0.1255, "close": 0.1255, "volume": 42710.6, "quote_volume": 5363.18719, "trades": 69, "taker_buy_volume": 4430.4, "taker_buy_quote": 556.65353}, {"ts": 1769732280000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 5918.2, "quote_volume": 742.9556, "trades": 19, "taker_buy_volume": 4591.9, "taker_buy_quote": 576.50495}, {"ts": 1769732340000, "open": 0.1255, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 34507.2, "quote_volume": 4330.94008, "trades": 61, "taker_buy_volume": 9697.5, "taker_buy_quote": 1217.38379}, {"ts": 1769732400000, "open": 0.1257, "high": 0.1258, "low": 0.1255, "close": 0.1255, "volume": 39730.0, "quote_volume": 4992.142, "trades": 87, "taker_buy_volume": 25374.1, "taker_buy_quote": 3189.28456}, {"ts": 1769732460000, "open": 0.1256, "high": 0.1259, "low": 0.1256, "close": 0.1258, "volume": 28107.9, "quote_volume": 3535.58974, "trades": 71, "taker_buy_volume": 17689.4, "taker_buy_quote": 2224.77301}, {"ts": 1769732520000, "open": 0.1257, "high": 0.1257, "low": 0.1252, "close": 0.1254, "volume": 485092.6, "quote_volume": 60848.87753, "trades": 275, "taker_buy_volume": 132945.0, "taker_buy_quote": 16665.9868}, {"ts": 1769732580000, "open": 0.1253, "high": 0.1254, "low": 0.1251, "close": 0.1251, "volume": 69430.7, "quote_volume": 8698.46892, "trades": 91, "taker_buy_volume": 36552.9, "taker_buy_quote": 4580.46457}, {"ts": 1769732640000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 11319.1, "quote_volume": 1417.09602, "trades": 18, "taker_buy_volume": 9271.4, "taker_buy_quote": 1160.77928}, {"ts": 1769732700000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 11876.8, "quote_volume": 1486.97536, "trades": 19, "taker_buy_volume": 8872.1, "taker_buy_quote": 1110.78692}, {"ts": 1769732760000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 24026.0, "quote_volume": 3005.67302, "trades": 41, "taker_buy_volume": 4400.7, "taker_buy_quote": 550.54799}, {"ts": 1769732820000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 8492.8, "quote_volume": 1063.20849, "trades": 15, "taker_buy_volume": 7592.1, "taker_buy_quote": 950.53092}, {"ts": 1769732880000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 44045.5, "quote_volume": 5514.48078, "trades": 155, "taker_buy_volume": 20218.0, "taker_buy_quote": 2531.31758}, {"ts": 1769732940000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 3408.7, "quote_volume": 427.28251, "trades": 34, "taker_buy_volume": 3325.0, "taker_buy_quote": 416.80327}, {"ts": 1769733000000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1251, "volume": 42536.8, "quote_volume": 5332.67917, "trades": 48, "taker_buy_volume": 26828.7, "taker_buy_quote": 3364.31898}, {"ts": 1769733060000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 34217.2, "quote_volume": 4286.0317, "trades": 54, "taker_buy_volume": 24921.3, "taker_buy_quote": 3121.2714}, {"ts": 1769733120000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 32640.7, "quote_volume": 4092.84527, "trades": 44, "taker_buy_volume": 27215.9, "taker_buy_quote": 3412.57535}, {"ts": 1769733180000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 14362.5, "quote_volume": 1802.64204, "trades": 68, "taker_buy_volume": 5329.2, "taker_buy_quote": 668.96289}, {"ts": 1769733240000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 4202.1, "quote_volume": 527.36355, "trades": 12, "taker_buy_volume": 3219.4, "taker_buy_quote": 404.0347}, {"ts": 1769733300000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 17048.2, "quote_volume": 2137.95694, "trades": 37, "taker_buy_volume": 10776.2, "taker_buy_quote": 1351.4306}, {"ts": 1769733360000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 11687.8, "quote_volume": 1467.34469, "trades": 41, "taker_buy_volume": 5457.4, "taker_buy_quote": 685.16109}, {"ts": 1769733420000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 13117.6, "quote_volume": 1646.2588, "trades": 29, "taker_buy_volume": 799.1, "taker_buy_quote": 100.28705}, {"ts": 1769733480000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1251, "volume": 46099.2, "quote_volume": 5773.94017, "trades": 63, "taker_buy_volume": 22544.3, "taker_buy_quote": 2824.86733}, {"ts": 1769733540000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 60929.3, "quote_volume": 7626.93447, "trades": 51, "taker_buy_volume": 46633.9, "taker_buy_quote": 5837.87172}, {"ts": 1769733600000, "open": 0.1252, "high": 0.1255, "low": 0.1252, "close": 0.1255, "volume": 13510.1, "quote_volume": 1695.03641, "trades": 32, "taker_buy_volume": 12959.1, "taker_buy_quote": 1625.94101}, {"ts": 1769733660000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 33881.6, "quote_volume": 4251.0436, "trades": 37, "taker_buy_volume": 6936.6, "taker_buy_quote": 869.84964}, {"ts": 1769733720000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 22142.4, "quote_volume": 2776.65698, "trades": 24, "taker_buy_volume": 20939.5, "taker_buy_quote": 2625.93361}, {"ts": 1769733780000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 9291.3, "quote_volume": 1165.29906, "trades": 32, "taker_buy_volume": 4643.5, "taker_buy_quote": 582.46494}, {"ts": 1769733840000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 9676.4, "quote_volume": 1212.51352, "trades": 44, "taker_buy_volume": 2701.0, "taker_buy_quote": 338.4426}, {"ts": 1769733900000, "open": 0.1253, "high": 0.1255, "low": 0.1252, "close": 0.1255, "volume": 46997.8, "quote_volume": 5888.25229, "trades": 91, "taker_buy_volume": 26908.5, "taker_buy_quote": 3372.10692}, {"ts": 1769733960000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 34407.8, "quote_volume": 4321.59262, "trades": 32, "taker_buy_volume": 4201.9, "taker_buy_quote": 527.75864}, {"ts": 1769734020000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 21379.6, "quote_volume": 2687.23821, "trades": 21, "taker_buy_volume": 21379.6, "taker_buy_quote": 2687.23821}, {"ts": 1769734080000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 4137.9, "quote_volume": 520.50789, "trades": 19, "taker_buy_volume": 1897.2, "taker_buy_quote": 238.66776}, {"ts": 1769734140000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 22380.0, "quote_volume": 2811.43562, "trades": 56, "taker_buy_volume": 3445.8, "taker_buy_quote": 432.91495}, {"ts": 1769734200000, "open": 0.1257, "high": 0.1257, "low": 0.1251, "close": 0.1251, "volume": 57153.1, "quote_volume": 7170.12602, "trades": 89, "taker_buy_volume": 1654.9, "taker_buy_quote": 207.25223}, {"ts": 1769734260000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 32088.1, "quote_volume": 4019.61225, "trades": 60, "taker_buy_volume": 27196.6, "taker_buy_quote": 3406.99207}, {"ts": 1769734320000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 16671.6, "quote_volume": 2086.1784, "trades": 45, "taker_buy_volume": 3661.2, "taker_buy_quote": 458.01612}, {"ts": 1769734380000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 58294.2, "quote_volume": 7287.38102, "trades": 89, "taker_buy_volume": 13856.1, "taker_buy_quote": 1732.22626}, {"ts": 1769734440000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 24566.1, "quote_volume": 3072.03648, "trades": 51, "taker_buy_volume": 16594.1, "taker_buy_quote": 2075.04973}, {"ts": 1769734500000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 51093.8, "quote_volume": 6387.27868, "trades": 74, "taker_buy_volume": 16892.8, "taker_buy_quote": 2111.90095}, {"ts": 1769734560000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 8992.8, "quote_volume": 1123.99506, "trades": 11, "taker_buy_volume": 7943.4, "taker_buy_quote": 992.925}, {"ts": 1769734620000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 61267.4, "quote_volume": 7667.85644, "trades": 66, "taker_buy_volume": 47898.5, "taker_buy_quote": 5995.04981}, {"ts": 1769734680000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734740000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 117286.2, "quote_volume": 14665.81953, "trades": 91, "taker_buy_volume": 24396.0, "taker_buy_quote": 3051.12263}, {"ts": 1769734800000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 7400.3, "quote_volume": 925.0375, "trades": 23, "taker_buy_volume": 3374.1, "taker_buy_quote": 421.7625}, {"ts": 1769734860000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 78866.6, "quote_volume": 9848.64298, "trades": 60, "taker_buy_volume": 14555.9, "taker_buy_quote": 1818.83537}, {"ts": 1769734920000, "open": 0.1248, "high": 0.1248, "low": 0.1235, "close": 0.124, "volume": 1431913.4, "quote_volume": 177540.22454, "trades": 891, "taker_buy_volume": 507755.3, "taker_buy_quote": 62972.89549}, {"ts": 1769734980000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 65624.7, "quote_volume": 8143.01772, "trades": 101, "taker_buy_volume": 15684.7, "taker_buy_quote": 1947.348}, {"ts": 1769735040000, "open": 0.124, "high": 0.124, "low": 0.1236, "close": 0.1239, "volume": 117812.2, "quote_volume": 14594.16842, "trades": 228, "taker_buy_volume": 56745.4, "taker_buy_quote": 7031.24365}, {"ts": 1769735100000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 55983.5, "quote_volume": 6937.08752, "trades": 90, "taker_buy_volume": 10239.2, "taker_buy_quote": 1269.11794}, {"ts": 1769735160000, "open": 0.1239, "high": 0.1246, "low": 0.1239, "close": 0.1244, "volume": 1117862.6, "quote_volume": 139000.38813, "trades": 368, "taker_buy_volume": 922315.4, "taker_buy_quote": 114692.68307}, {"ts": 1769735220000, "open": 0.1245, "high": 0.1246, "low": 0.1242, "close": 0.1243, "volume": 529008.1, "quote_volume": 65756.61035, "trades": 207, "taker_buy_volume": 60553.3, "taker_buy_quote": 7528.58591}, {"ts": 1769735280000, "open": 0.1243, "high": 0.125, "low": 0.1243, "close": 0.1249, "volume": 170922.7, "quote_volume": 21305.38866, "trades": 231, "taker_buy_volume": 133261.5, "taker_buy_quote": 16611.80751}, {"ts": 1769735340000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 33775.1, "quote_volume": 4218.50999, "trades": 51, "taker_buy_volume": 33648.8, "taker_buy_quote": 4202.73512}, {"ts": 1769735400000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1246, "volume": 70446.4, "quote_volume": 8791.47646, "trades": 107, "taker_buy_volume": 34042.0, "taker_buy_quote": 4248.99608}, {"ts": 1769735460000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1244, "volume": 30044.1, "quote_volume": 3738.79192, "trades": 71, "taker_buy_volume": 18359.1, "taker_buy_quote": 2284.64186}, {"ts": 1769735520000, "open": 0.1244, "high": 0.1246, "low": 0.1243, "close": 0.1245, "volume": 34767.5, "quote_volume": 4326.39578, "trades": 68, "taker_buy_volume": 7232.0, "taker_buy_quote": 900.36689}, {"ts": 1769735580000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 26537.1, "quote_volume": 3304.20621, "trades": 43, "taker_buy_volume": 22414.8, "taker_buy_quote": 2791.39209}, {"ts": 1769735640000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 35340.0, "quote_volume": 4409.51697, "trades": 86, "taker_buy_volume": 9140.9, "taker_buy_quote": 1140.75355}, {"ts": 1769735700000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 12081.5, "quote_volume": 1508.52, "trades": 52, "taker_buy_volume": 7100.3, "taker_buy_quote": 886.52836}, {"ts": 1769735760000, "open": 0.125, "high": 0.1251, "low": 0.1247, "close": 0.1248, "volume": 41659.5, "quote_volume": 5203.3643, "trades": 92, "taker_buy_volume": 13519.9, "taker_buy_quote": 1688.78915}, {"ts": 1769735820000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 76917.3, "quote_volume": 9596.53669, "trades": 74, "taker_buy_volume": 32493.3, "taker_buy_quote": 4053.47843}, {"ts": 1769735880000, "open": 0.1247, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 139218.2, "quote_volume": 17371.43708, "trades": 133, "taker_buy_volume": 93071.7, "taker_buy_quote": 11615.71919}, {"ts": 1769735940000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 13089.2, "quote_volume": 1630.91432, "trades": 39, "taker_buy_volume": 3749.3, "taker_buy_quote": 467.16278}, {"ts": 1769736000000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 17267.6, "quote_volume": 2152.93835, "trades": 53, "taker_buy_volume": 9373.5, "taker_buy_quote": 1168.84075}, {"ts": 1769736060000, "open": 0.1246, "high": 0.1246, "low": 0.1242, "close": 0.1242, "volume": 76935.2, "quote_volume": 9559.96317, "trades": 142, "taker_buy_volume": 47628.9, "taker_buy_quote": 5917.05496}, {"ts": 1769736120000, "open": 0.1243, "high": 0.1246, "low": 0.1241, "close": 0.1242, "volume": 352634.6, "quote_volume": 43826.53839, "trades": 261, "taker_buy_volume": 91503.7, "taker_buy_quote": 11379.90189}, {"ts": 1769736180000, "open": 0.1242, "high": 0.1244, "low": 0.1241, "close": 0.1243, "volume": 104563.4, "quote_volume": 12991.55181, "trades": 155, "taker_buy_volume": 68287.1, "taker_buy_quote": 8483.75638}, {"ts": 1769736240000, "open": 0.1243, "high": 0.1247, "low": 0.1243, "close": 0.1246, "volume": 41647.5, "quote_volume": 5185.61938, "trades": 118, "taker_buy_volume": 29377.5, "taker_buy_quote": 3656.98197}, {"ts": 1769736300000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 59442.0, "quote_volume": 7420.03694, "trades": 105, "taker_buy_volume": 20552.3, "taker_buy_quote": 2565.12867}, {"ts": 1769736360000, "open": 0.1248, "high": 0.1251, "low": 0.1248, "close": 0.1249, "volume": 51144.8, "quote_volume": 6388.55309, "trades": 135, "taker_buy_volume": 20780.4, "taker_buy_quote": 2596.32541}, {"ts": 1769736420000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 11008.3, "quote_volume": 1375.13767, "trades": 45, "taker_buy_volume": 7175.3, "taker_buy_quote": 896.51346}, {"ts": 1769736480000, "open": 0.125, "high": 0.1252, "low": 0.1249, "close": 0.1251, "volume": 30808.7, "quote_volume": 3852.61132, "trades": 63, "taker_buy_volume": 24177.7, "taker_buy_quote": 3023.92385}, {"ts": 1769736540000, "open": 0.1251, "high": 0.1252, "low": 0.1249, "close": 0.1249, "volume": 16453.3, "quote_volume": 2057.11027, "trades": 72, "taker_buy_volume": 2222.4, "taker_buy_quote": 278.03434}, {"ts": 1769736600000, "open": 0.125, "high": 0.125, "low": 0.1246, "close": 0.1247, "volume": 29078.0, "quote_volume": 3627.29011, "trades": 94, "taker_buy_volume": 11515.1, "taker_buy_quote": 1436.68249}, {"ts": 1769736660000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 56571.2, "quote_volume": 7052.17214, "trades": 173, "taker_buy_volume": 23900.8, "taker_buy_quote": 2979.33199}, {"ts": 1769736720000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 25769.0, "quote_volume": 3211.47228, "trades": 57, "taker_buy_volume": 4179.0, "taker_buy_quote": 520.7034}, {"ts": 1769736780000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 75166.1, "quote_volume": 9377.57503, "trades": 76, "taker_buy_volume": 16161.5, "taker_buy_quote": 2016.04244}, {"ts": 1769736840000, "open": 0.1247, "high": 0.1249, "low": 0.1245, "close": 0.1247, "volume": 134810.0, "quote_volume": 16804.32856, "trades": 147, "taker_buy_volume": 96442.3, "taker_buy_quote": 12022.62574}, {"ts": 1769736900000, "open": 0.1248, "high": 0.1248, "low": 0.124, "close": 0.1242, "volume": 388170.4, "quote_volume": 48220.71951, "trades": 215, "taker_buy_volume": 58358.9, "taker_buy_quote": 7248.35806}, {"ts": 1769736960000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 82766.6, "quote_volume": 10270.21618, "trades": 149, "taker_buy_volume": 25397.7, "taker_buy_quote": 3151.44009}, {"ts": 1769737020000, "open": 0.124, "high": 0.124, "low": 0.1235, "close": 0.1235, "volume": 337296.7, "quote_volume": 41727.3442, "trades": 320, "taker_buy_volume": 131752.1, "taker_buy_quote": 16297.45527}, {"ts": 1769737080000, "open": 0.1235, "high": 0.1239, "low": 0.1235, "close": 0.1239, "volume": 225822.8, "quote_volume": 27956.50672, "trades": 232, "taker_buy_volume": 125128.9, "taker_buy_quote": 15497.76212}, {"ts": 1769737140000, "open": 0.1239, "high": 0.1239, "low": 0.1228, "close": 0.1236, "volume": 1565571.6, "quote_volume": 192811.77275, "trades": 1513, "taker_buy_volume": 650849.0, "taker_buy_quote": 80158.22272}, {"ts": 1769737200000, "open": 0.1236, "high": 0.1239, "low": 0.1234, "close": 0.1237, "volume": 437597.6, "quote_volume": 54108.56851, "trades": 766, "taker_buy_volume": 179228.6, "taker_buy_quote": 22163.34067}, {"ts": 1769737260000, "open": 0.1237, "high": 0.1237, "low": 0.1223, "close": 0.1228, "volume": 1648410.4, "quote_volume": 202379.37074, "trades": 1235, "taker_buy_volume": 791838.5, "taker_buy_quote": 97210.80168}, {"ts": 1769737320000, "open": 0.1229, "high": 0.1232, "low": 0.1198, "close": 0.1201, "volume": 5683740.0, "quote_volume": 690162.82741, "trades": 3500, "taker_buy_volume": 2650233.0, "taker_buy_quote": 321971.98957}, {"ts": 1769737380000, "open": 0.1201, "high": 0.1215, "low": 0.1193, "close": 0.1212, "volume": 4884064.1, "quote_volume": 588164.77755, "trades": 3540, "taker_buy_volume": 2443409.8, "taker_buy_quote": 294155.72231}, {"ts": 1769737440000, "open": 0.1212, "high": 0.1221, "low": 0.121, "close": 0.1216, "volume": 947255.7, "quote_volume": 115046.72815, "trades": 1047, "taker_buy_volume": 499713.0, "taker_buy_quote": 60718.54901}, {"ts": 1769737500000, "open": 0.1216, "high": 0.1222, "low": 0.1214, "close": 0.122, "volume": 1287530.7, "quote_volume": 156784.79841, "trades": 1106, "taker_buy_volume": 710647.2, "taker_buy_quote": 86553.63854}, {"ts": 1769737560000, "open": 0.122, "high": 0.1225, "low": 0.1217, "close": 0.1217, "volume": 387998.8, "quote_volume": 47374.35715, "trades": 650, "taker_buy_volume": 229163.1, "taker_buy_quote": 27983.76222}, {"ts": 1769737620000, "open": 0.1216, "high": 0.122, "low": 0.1216, "close": 0.1216, "volume": 305132.8, "quote_volume": 37136.78876, "trades": 600, "taker_buy_volume": 134889.7, "taker_buy_quote": 16421.85899}, {"ts": 1769737680000, "open": 0.1216, "high": 0.1218, "low": 0.1215, "close": 0.1215, "volume": 120518.1, "quote_volume": 14655.85475, "trades": 191, "taker_buy_volume": 43983.2, "taker_buy_quote": 5352.6318}, {"ts": 1769737740000, "open": 0.1215, "high": 0.1216, "low": 0.1212, "close": 0.1213, "volume": 175151.9, "quote_volume": 21265.16404, "trades": 326, "taker_buy_volume": 91940.1, "taker_buy_quote": 11160.86261}, {"ts": 1769737800000, "open": 0.1213, "high": 0.1218, "low": 0.1213, "close": 0.1215, "volume": 178908.7, "quote_volume": 21752.69947, "trades": 290, "taker_buy_volume": 91521.9, "taker_buy_quote": 11128.8167}, {"ts": 1769737860000, "open": 0.1215, "high": 0.122, "low": 0.1215, "close": 0.1216, "volume": 137744.0, "quote_volume": 16770.76186, "trades": 301, "taker_buy_volume": 107182.1, "taker_buy_quote": 13052.14225}, {"ts": 1769737920000, "open": 0.1216, "high": 0.1218, "low": 0.1215, "close": 0.1215, "volume": 100458.7, "quote_volume": 12219.93242, "trades": 246, "taker_buy_volume": 71330.2, "taker_buy_quote": 8677.02497}, {"ts": 1769737980000, "open": 0.1215, "high": 0.1221, "low": 0.1214, "close": 0.1218, "volume": 130791.3, "quote_volume": 15928.54288, "trades": 278, "taker_buy_volume": 82986.4, "taker_buy_quote": 10110.43521}, {"ts": 1769738040000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 73376.5, "quote_volume": 8943.91574, "trades": 175, "taker_buy_volume": 36452.6, "taker_buy_quote": 4443.47292}, {"ts": 1769738100000, "open": 0.1219, "high": 0.1221, "low": 0.1217, "close": 0.122, "volume": 185305.6, "quote_volume": 22601.2896, "trades": 297, "taker_buy_volume": 91221.0, "taker_buy_quote": 11125.93486}, {"ts": 1769738160000, "open": 0.122, "high": 0.1231, "low": 0.122, "close": 0.1226, "volume": 674922.6, "quote_volume": 82856.31715, "trades": 620, "taker_buy_volume": 455891.2, "taker_buy_quote": 55978.47828}, {"ts": 1769738220000, "open": 0.1226, "high": 0.1227, "low": 0.1224, "close": 0.1224, "volume": 80106.3, "quote_volume": 9812.74802, "trades": 186, "taker_buy_volume": 36570.4, "taker_buy_quote": 4481.05963}, {"ts": 1769738280000, "open": 0.1224, "high": 0.1228, "low": 0.1224, "close": 0.1227, "volume": 66631.9, "quote_volume": 8172.13711, "trades": 107, "taker_buy_volume": 17991.2, "taker_buy_quote": 2206.83237}, {"ts": 1769738340000, "open": 0.1226, "high": 0.1226, "low": 0.1223, "close": 0.1223, "volume": 64361.7, "quote_volume": 7882.34155, "trades": 138, "taker_buy_volume": 6906.1, "taker_buy_quote": 846.12924}, {"ts": 1769738400000, "open": 0.1223, "high": 0.1223, "low": 0.1218, "close": 0.1219, "volume": 67848.4, "quote_volume": 8275.91597, "trades": 169, "taker_buy_volume": 18670.4, "taker_buy_quote": 2276.36323}, {"ts": 1769738460000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 65983.8, "quote_volume": 8031.83205, "trades": 145, "taker_buy_volume": 26386.8, "taker_buy_quote": 3211.43011}, {"ts": 1769738520000, "open": 0.1216, "high": 0.1216, "low": 0.1213, "close": 0.1216, "volume": 176962.4, "quote_volume": 21500.47379, "trades": 265, "taker_buy_volume": 77177.8, "taker_buy_quote": 9375.05829}, {"ts": 1769738580000, "open": 0.1216, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 305103.1, "quote_volume": 37111.38919, "trades": 212, "taker_buy_volume": 147974.8, "taker_buy_quote": 18003.88122}, {"ts": 1769738640000, "open": 0.1215, "high": 0.1217, "low": 0.1213, "close": 0.1213, "volume": 110998.8, "quote_volume": 13489.43446, "trades": 248, "taker_buy_volume": 73478.5, "taker_buy_quote": 8931.70139}, {"ts": 1769738700000, "open": 0.1213, "high": 0.1213, "low": 0.1208, "close": 0.1208, "volume": 82049.7, "quote_volume": 9938.20701, "trades": 183, "taker_buy_volume": 13198.7, "taker_buy_quote": 1596.97996}, {"ts": 1769738760000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 189276.7, "quote_volume": 22864.74244, "trades": 199, "taker_buy_volume": 137804.6, "taker_buy_quote": 16647.87172}, {"ts": 1769738820000, "open": 0.1208, "high": 0.1209, "low": 0.1206, "close": 0.1208, "volume": 130827.4, "quote_volume": 15797.71839, "trades": 211, "taker_buy_volume": 69233.8, "taker_buy_quote": 8360.78583}, {"ts": 1769738880000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 158386.0, "quote_volume": 19130.85129, "trades": 174, "taker_buy_volume": 28555.8, "taker_buy_quote": 3449.1975}, {"ts": 1769738940000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 75028.9, "quote_volume": 9063.126, "trades": 142, "taker_buy_volume": 50822.2, "taker_buy_quote": 6138.3844}, {"ts": 1769739000000, "open": 0.1207, "high": 0.1211, "low": 0.1207, "close": 0.1209, "volume": 150645.2, "quote_volume": 18202.41671, "trades": 259, "taker_buy_volume": 90727.9, "taker_buy_quote": 10963.52432}, {"ts": 1769739060000, "open": 0.1209, "high": 0.121, "low": 0.1206, "close": 0.1208, "volume": 70782.1, "quote_volume": 8552.81444, "trades": 140, "taker_buy_volume": 27354.7, "taker_buy_quote": 3306.97274}, {"ts": 1769739120000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 45920.5, "quote_volume": 5548.05813, "trades": 91, "taker_buy_volume": 24157.4, "taker_buy_quote": 2918.8461}, {"ts": 1769739180000, "open": 0.1208, "high": 0.1212, "low": 0.1208, "close": 0.1212, "volume": 83652.4, "quote_volume": 10118.08202, "trades": 114, "taker_buy_volume": 63455.4, "taker_buy_quote": 7673.3114}, {"ts": 1769739240000, "open": 0.1212, "high": 0.1212, "low": 0.1209, "close": 0.1209, "volume": 118179.6, "quote_volume": 14297.47443, "trades": 150, "taker_buy_volume": 45640.9, "taker_buy_quote": 5523.86122}, {"ts": 1769739300000, "open": 0.1209, "high": 0.1214, "low": 0.1209, "close": 0.1213, "volume": 60961.5, "quote_volume": 7387.34267, "trades": 163, "taker_buy_volume": 45410.5, "taker_buy_quote": 5501.89282}, {"ts": 1769739360000, "open": 0.1212, "high": 0.1212, "low": 0.1208, "close": 0.1208, "volume": 201302.7, "quote_volume": 24346.53967, "trades": 267, "taker_buy_volume": 106384.4, "taker_buy_quote": 12866.19882}, {"ts": 1769739420000, "open": 0.1209, "high": 0.1209, "low": 0.1205, "close": 0.1208, "volume": 217107.3, "quote_volume": 26202.5854, "trades": 222, "taker_buy_volume": 38393.5, "taker_buy_quote": 4632.22705}, {"ts": 1769739480000, "open": 0.1208, "high": 0.1212, "low": 0.1208, "close": 0.1209, "volume": 108704.8, "quote_volume": 13146.65425, "trades": 187, "taker_buy_volume": 48296.3, "taker_buy_quote": 5841.02316}, {"ts": 1769739540000, "open": 0.1208, "high": 0.1208, "low": 0.1205, "close": 0.1205, "volume": 142571.2, "quote_volume": 17191.20016, "trades": 230, "taker_buy_volume": 24396.0, "taker_buy_quote": 2941.58271}, {"ts": 1769739600000, "open": 0.1205, "high": 0.1207, "low": 0.1204, "close": 0.1205, "volume": 207434.1, "quote_volume": 24994.86246, "trades": 179, "taker_buy_volume": 183909.7, "taker_buy_quote": 22159.56856}, {"ts": 1769739660000, "open": 0.1204, "high": 0.1208, "low": 0.1204, "close": 0.1206, "volume": 145362.4, "quote_volume": 17526.42478, "trades": 214, "taker_buy_volume": 111170.1, "taker_buy_quote": 13399.37687}, {"ts": 1769739720000, "open": 0.1206, "high": 0.1209, "low": 0.1206, "close": 0.1206, "volume": 149167.4, "quote_volume": 18006.30019, "trades": 226, "taker_buy_volume": 94033.5, "taker_buy_quote": 11352.96919}, {"ts": 1769739780000, "open": 0.1205, "high": 0.1207, "low": 0.1204, "close": 0.1206, "volume": 103693.2, "quote_volume": 12495.00072, "trades": 219, "taker_buy_volume": 43085.0, "taker_buy_quote": 5191.25508}, {"ts": 1769739840000, "open": 0.1206, "high": 0.1206, "low": 0.1203, "close": 0.1204, "volume": 140581.6, "quote_volume": 16931.46611, "trades": 231, "taker_buy_volume": 43047.4, "taker_buy_quote": 5183.09919}, {"ts": 1769739900000, "open": 0.1203, "high": 0.1205, "low": 0.1202, "close": 0.1204, "volume": 158869.4, "quote_volume": 19115.78268, "trades": 170, "taker_buy_volume": 32952.3, "taker_buy_quote": 3966.48175}, {"ts": 1769739960000, "open": 0.1204, "high": 0.1204, "low": 0.1199, "close": 0.12, "volume": 191289.2, "quote_volume": 22970.44351, "trades": 317, "taker_buy_volume": 95458.4, "taker_buy_quote": 11466.13541}, {"ts": 1769740020000, "open": 0.12, "high": 0.1201, "low": 0.1196, "close": 0.1196, "volume": 130607.2, "quote_volume": 15648.45603, "trades": 170, "taker_buy_volume": 23765.3, "taker_buy_quote": 2849.3049}, {"ts": 1769740080000, "open": 0.1196, "high": 0.1202, "low": 0.1196, "close": 0.1202, "volume": 261932.0, "quote_volume": 31406.49392, "trades": 308, "taker_buy_volume": 148076.1, "taker_buy_quote": 17749.06179}, {"ts": 1769740140000, "open": 0.1202, "high": 0.1203, "low": 0.1199, "close": 0.1202, "volume": 71794.8, "quote_volume": 8617.64594, "trades": 159, "taker_buy_volume": 23565.9, "taker_buy_quote": 2829.38777}, {"ts": 1769740200000, "open": 0.1202, "high": 0.1204, "low": 0.1201, "close": 0.1202, "volume": 148200.9, "quote_volume": 17821.06742, "trades": 219, "taker_buy_volume": 65676.3, "taker_buy_quote": 7900.16284}, {"ts": 1769740260000, "open": 0.1203, "high": 0.1204, "low": 0.12, "close": 0.12, "volume": 97704.9, "quote_volume": 11747.51109, "trades": 157, "taker_buy_volume": 55400.0, "taker_buy_quote": 6664.43367}, {"ts": 1769740320000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 118338.1, "quote_volume": 14218.42993, "trades": 183, "taker_buy_volume": 76330.2, "taker_buy_quote": 9172.31333}, {"ts": 1769740380000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 105993.3, "quote_volume": 12726.04872, "trades": 191, "taker_buy_volume": 44713.7, "taker_buy_quote": 5368.67289}, {"ts": 1769740440000, "open": 0.1202, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 67317.5, "quote_volume": 8100.24887, "trades": 207, "taker_buy_volume": 31635.4, "taker_buy_quote": 3806.5117}, {"ts": 1769740500000, "open": 0.1204, "high": 0.1209, "low": 0.1204, "close": 0.1209, "volume": 137682.3, "quote_volume": 16585.06506, "trades": 163, "taker_buy_volume": 63371.1, "taker_buy_quote": 7635.28812}, {"ts": 1769740560000, "open": 0.1208, "high": 0.121, "low": 0.1203, "close": 0.1203, "volume": 104870.1, "quote_volume": 12648.42307, "trades": 280, "taker_buy_volume": 18377.3, "taker_buy_quote": 2217.92635}, {"ts": 1769740620000, "open": 0.1203, "high": 0.1209, "low": 0.1203, "close": 0.1209, "volume": 241594.3, "quote_volume": 29159.81583, "trades": 305, "taker_buy_volume": 150284.8, "taker_buy_quote": 18145.16169}, {"ts": 1769740680000, "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.1211, "volume": 145490.0, "quote_volume": 17605.41641, "trades": 206, "taker_buy_volume": 87452.2, "taker_buy_quote": 10583.22044}, {"ts": 1769740740000, "open": 0.1211, "high": 0.1212, "low": 0.1209, "close": 0.1211, "volume": 65371.9, "quote_volume": 7911.6451, "trades": 147, "taker_buy_volume": 20066.6, "taker_buy_quote": 2427.70465}, {"ts": 1769740800000, "open": 0.1211, "high": 0.1216, "low": 0.1211, "close": 0.1216, "volume": 105236.2, "quote_volume": 12776.18505, "trades": 215, "taker_buy_volume": 56038.8, "taker_buy_quote": 6801.93481}, {"ts": 1769740860000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 36228.6, "quote_volume": 4401.96227, "trades": 76, "taker_buy_volume": 18151.0, "taker_buy_quote": 2205.53387}, {"ts": 1769740920000, "open": 0.1215, "high": 0.1216, "low": 0.1211, "close": 0.1211, "volume": 160971.2, "quote_volume": 19536.58607, "trades": 246, "taker_buy_volume": 67278.6, "taker_buy_quote": 8167.47094}, {"ts": 1769740980000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 28042.9, "quote_volume": 3403.61163, "trades": 91, "taker_buy_volume": 10714.0, "taker_buy_quote": 1299.97576}, {"ts": 1769741040000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 72706.9, "quote_volume": 8837.86601, "trades": 71, "taker_buy_volume": 56314.8, "taker_buy_quote": 6846.22586}, {"ts": 1769741100000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 60783.3, "quote_volume": 7389.7975, "trades": 152, "taker_buy_volume": 17371.3, "taker_buy_quote": 2111.7919}, {"ts": 1769741160000, "open": 0.1215, "high": 0.1215, "low": 0.1212, "close": 0.1212, "volume": 33101.9, "quote_volume": 4013.99941, "trades": 162, "taker_buy_volume": 18573.4, "taker_buy_quote": 2251.8539}, {"ts": 1769741220000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 30249.7, "quote_volume": 3662.07559, "trades": 87, "taker_buy_volume": 12013.7, "taker_buy_quote": 1454.55613}, {"ts": 1769741280000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 20199.0, "quote_volume": 2446.0989, "trades": 75, "taker_buy_volume": 10163.6, "taker_buy_quote": 1230.81196}, {"ts": 1769741340000, "open": 0.1211, "high": 0.1212, "low": 0.1209, "close": 0.1209, "volume": 11576.2, "quote_volume": 1401.34013, "trades": 66, "taker_buy_volume": 2717.7, "taker_buy_quote": 329.15233}, {"ts": 1769741400000, "open": 0.1209, "high": 0.121, "low": 0.1207, "close": 0.1209, "volume": 149227.1, "quote_volume": 18030.1697, "trades": 286, "taker_buy_volume": 94902.7, "taker_buy_quote": 11467.63015}, {"ts": 1769741460000, "open": 0.1208, "high": 0.1213, "low": 0.1208, "close": 0.1212, "volume": 223579.3, "quote_volume": 27077.77572, "trades": 260, "taker_buy_volume": 118067.9, "taker_buy_quote": 14300.98032}, {"ts": 1769741520000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 32919.4, "quote_volume": 3985.78844, "trades": 107, "taker_buy_volume": 10532.9, "taker_buy_quote": 1275.35903}, {"ts": 1769741580000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 20827.1, "quote_volume": 2525.4235, "trades": 51, "taker_buy_volume": 14076.8, "taker_buy_quote": 1706.96629}, {"ts": 1769741640000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 51894.4, "quote_volume": 6298.80462, "trades": 112, "taker_buy_volume": 29213.3, "taker_buy_quote": 3546.23474}, {"ts": 1769741700000, "open": 0.1215, "high": 0.1217, "low": 0.1213, "close": 0.1213, "volume": 48940.3, "quote_volume": 5949.12244, "trades": 93, "taker_buy_volume": 21109.8, "taker_buy_quote": 2567.39451}, {"ts": 1769741760000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 217780.1, "quote_volume": 26463.22045, "trades": 193, "taker_buy_volume": 170386.2, "taker_buy_quote": 20707.75657}, {"ts": 1769741820000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 52274.1, "quote_volume": 6352.25967, "trades": 154, "taker_buy_volume": 18686.7, "taker_buy_quote": 2270.26617}, {"ts": 1769741880000, "open": 0.1216, "high": 0.1216, "low": 0.1213, "close": 0.1214, "volume": 66092.1, "quote_volume": 8023.53585, "trades": 219, "taker_buy_volume": 38867.7, "taker_buy_quote": 4719.5006}, {"ts": 1769741940000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 30580.0, "quote_volume": 3715.86361, "trades": 159, "taker_buy_volume": 20719.1, "taker_buy_quote": 2517.64273}, {"ts": 1769742000000, "open": 0.1216, "high": 0.1217, "low": 0.1212, "close": 0.1212, "volume": 39021.3, "quote_volume": 4735.75308, "trades": 95, "taker_buy_volume": 11329.0, "taker_buy_quote": 1375.63646}, {"ts": 1769742060000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 32721.5, "quote_volume": 3969.89046, "trades": 82, "taker_buy_volume": 16947.6, "taker_buy_quote": 2056.50298}, {"ts": 1769742120000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 52599.2, "quote_volume": 6382.15703, "trades": 82, "taker_buy_volume": 7502.3, "taker_buy_quote": 910.83717}, {"ts": 1769742180000, "open": 0.1213, "high": 0.1215, "low": 0.1212, "close": 0.1215, "volume": 51404.5, "quote_volume": 6236.57878, "trades": 76, "taker_buy_volume": 44132.6, "taker_buy_quote": 5354.31845}, {"ts": 1769742240000, "open": 0.1215, "high": 0.1216, "low": 0.1213, "close": 0.1213, "volume": 17482.2, "quote_volume": 2122.46338, "trades": 60, "taker_buy_volume": 8148.4, "taker_buy_quote": 989.2189}, {"ts": 1769742300000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1215, "volume": 105277.9, "quote_volume": 12776.42483, "trades": 90, "taker_buy_volume": 85060.1, "taker_buy_quote": 10321.40597}, {"ts": 1769742360000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 118611.7, "quote_volume": 14422.02174, "trades": 183, "taker_buy_volume": 91438.9, "taker_buy_quote": 11117.79953}, {"ts": 1769742420000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 1961.7, "quote_volume": 238.53451, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742480000, "open": 0.1215, "high": 0.1218, "low": 0.1215, "close": 0.1218, "volume": 49831.9, "quote_volume": 6064.3379, "trades": 104, "taker_buy_volume": 29991.0, "taker_buy_quote": 3648.93089}, {"ts": 1769742540000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 28055.2, "quote_volume": 3419.93361, "trades": 61, "taker_buy_volume": 20982.7, "taker_buy_quote": 2557.79586}, {"ts": 1769742600000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 29488.9, "quote_volume": 3590.39503, "trades": 160, "taker_buy_volume": 18165.3, "taker_buy_quote": 2211.91663}, {"ts": 1769742660000, "open": 0.1219, "high": 0.1219, "low": 0.1215, "close": 0.1215, "volume": 68869.7, "quote_volume": 8380.04115, "trades": 152, "taker_buy_volume": 13673.3, "taker_buy_quote": 1663.38742}, {"ts": 1769742720000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 33234.1, "quote_volume": 4045.11171, "trades": 82, "taker_buy_volume": 25165.5, "taker_buy_quote": 3063.16309}, {"ts": 1769742780000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 14895.0, "quote_volume": 1812.68, "trades": 34, "taker_buy_volume": 4066.2, "taker_buy_quote": 494.86064}, {"ts": 1769742840000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 10710.6, "quote_volume": 1303.97664, "trades": 44, "taker_buy_volume": 5060.7, "taker_buy_quote": 616.08858}, {"ts": 1769742900000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 29549.9, "quote_volume": 3593.85153, "trades": 50, "taker_buy_volume": 13039.1, "taker_buy_quote": 1585.78417}, {"ts": 1769742960000, "open": 0.1216, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 22494.8, "quote_volume": 2732.87892, "trades": 57, "taker_buy_volume": 8498.4, "taker_buy_quote": 1032.58164}, {"ts": 1769743020000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 20091.8, "quote_volume": 2440.06041, "trades": 38, "taker_buy_volume": 15463.2, "taker_buy_quote": 1877.70189}, {"ts": 1769743080000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 56697.2, "quote_volume": 6893.35199, "trades": 113, "taker_buy_volume": 13094.1, "taker_buy_quote": 1591.2366}, {"ts": 1769743140000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 39349.2, "quote_volume": 4775.71439, "trades": 77, "taker_buy_volume": 24374.1, "taker_buy_quote": 2958.5609}, {"ts": 1769743200000, "open": 0.1214, "high": 0.1226, "low": 0.1214, "close": 0.1218, "volume": 1827546.2, "quote_volume": 222845.60936, "trades": 728, "taker_buy_volume": 1262546.0, "taker_buy_quote": 153936.34704}, {"ts": 1769743260000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 83961.2, "quote_volume": 10215.05407, "trades": 133, "taker_buy_volume": 67869.8, "taker_buy_quote": 8257.35183}, {"ts": 1769743320000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 195479.3, "quote_volume": 23803.13779, "trades": 139, "taker_buy_volume": 115480.4, "taker_buy_quote": 14063.94869}, {"ts": 1769743380000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 61452.8, "quote_volume": 7483.45023, "trades": 68, "taker_buy_volume": 29842.6, "taker_buy_quote": 3634.85301}, {"ts": 1769743440000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 65735.5, "quote_volume": 7999.7899, "trades": 59, "taker_buy_volume": 18912.4, "taker_buy_quote": 2301.63908}, {"ts": 1769743500000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 26362.5, "quote_volume": 3208.31625, "trades": 23, "taker_buy_volume": 23766.5, "taker_buy_quote": 2892.38305}, {"ts": 1769743560000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 3832.7, "quote_volume": 466.43959, "trades": 6, "taker_buy_volume": 3832.7, "taker_buy_quote": 466.43959}, {"ts": 1769743620000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 62601.0, "quote_volume": 7615.03653, "trades": 52, "taker_buy_volume": 37667.5, "taker_buy_quote": 4583.12293}, {"ts": 1769743680000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 71570.9, "quote_volume": 8722.31212, "trades": 81, "taker_buy_volume": 37201.1, "taker_buy_quote": 4534.15556}, {"ts": 1769743740000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 9322.0, "quote_volume": 1133.5552, "trades": 22, "taker_buy_volume": 3856.7, "taker_buy_quote": 468.97472}, {"ts": 1769743800000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 11181.8, "quote_volume": 1360.82506, "trades": 14, "taker_buy_volume": 11181.8, "taker_buy_quote": 1360.82506}, {"ts": 1769743860000, "open": 0.1218, "high": 0.1218, "low": 0.1215, "close": 0.1216, "volume": 21816.3, "quote_volume": 2652.19677, "trades": 64, "taker_buy_volume": 15447.8, "taker_buy_quote": 1877.83041}, {"ts": 1769743920000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 991.9, "quote_volume": 120.66812, "trades": 10, "taker_buy_volume": 448.6, "taker_buy_quote": 54.59462}, {"ts": 1769743980000, "open": 0.1218, "high": 0.1218, "low": 0.1215, "close": 0.1215, "volume": 105477.2, "quote_volume": 12824.86807, "trades": 131, "taker_buy_volume": 55904.0, "taker_buy_quote": 6796.2775}, {"ts": 1769744040000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 47305.5, "quote_volume": 5755.72084, "trades": 178, "taker_buy_volume": 33818.2, "taker_buy_quote": 4115.05935}, {"ts": 1769744100000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 8938.9, "quote_volume": 1087.83625, "trades": 20, "taker_buy_volume": 6967.8, "taker_buy_quote": 847.98126}, {"ts": 1769744160000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 14196.1, "quote_volume": 1726.25956, "trades": 30, "taker_buy_volume": 6783.2, "taker_buy_quote": 824.85092}, {"ts": 1769744220000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 45721.1, "quote_volume": 5555.45294, "trades": 84, "taker_buy_volume": 31491.2, "taker_buy_quote": 3826.1808}, {"ts": 1769744280000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 32044.5, "quote_volume": 3893.40457, "trades": 49, "taker_buy_volume": 23098.4, "taker_buy_quote": 2806.46218}, {"ts": 1769744340000, "open": 0.1215, "high": 0.1217, "low": 0.1214, "close": 0.1217, "volume": 111570.9, "quote_volume": 13555.05246, "trades": 140, "taker_buy_volume": 97250.7, "taker_buy_quote": 11816.58018}, {"ts": 1769744400000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 12094.2, "quote_volume": 1469.74397, "trades": 37, "taker_buy_volume": 6454.3, "taker_buy_quote": 784.20505}, {"ts": 1769744460000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 7711.2, "quote_volume": 936.7476, "trades": 25, "taker_buy_volume": 710.1, "taker_buy_quote": 86.27715}, {"ts": 1769744520000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 20182.5, "quote_volume": 2450.37852, "trades": 49, "taker_buy_volume": 11296.1, "taker_buy_quote": 1371.56956}, {"ts": 1769744580000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 3633.6, "quote_volume": 441.147, "trades": 19, "taker_buy_volume": 1251.5, "taker_buy_quote": 151.96006}, {"ts": 1769744640000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 25017.1, "quote_volume": 3038.17425, "trades": 46, "taker_buy_volume": 23153.2, "taker_buy_quote": 2811.84267}, {"ts": 1769744700000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 77163.9, "quote_volume": 9381.78821, "trades": 78, "taker_buy_volume": 28862.4, "taker_buy_quote": 3508.89972}, {"ts": 1769744760000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 25094.6, "quote_volume": 3049.61992, "trades": 35, "taker_buy_volume": 6260.2, "taker_buy_quote": 761.24032}, {"ts": 1769744820000, "open": 0.1215, "high": 0.1215, "low": 0.1212, "close": 0.1213, "volume": 34563.7, "quote_volume": 4194.12611, "trades": 92, "taker_buy_volume": 18516.2, "taker_buy_quote": 2247.20077}, {"ts": 1769744880000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 240284.0, "quote_volume": 29098.19606, "trades": 134, "taker_buy_volume": 61420.1, "taker_buy_quote": 7436.39979}, {"ts": 1769744940000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 39018.5, "quote_volume": 4717.34086, "trades": 64, "taker_buy_volume": 30260.8, "taker_buy_quote": 3658.53493}, {"ts": 1769745000000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 72398.9, "quote_volume": 8753.54435, "trades": 120, "taker_buy_volume": 34810.8, "taker_buy_quote": 4210.36}, {"ts": 1769745060000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 25512.6, "quote_volume": 3084.4147, "trades": 102, "taker_buy_volume": 13873.7, "taker_buy_quote": 1677.59125}, {"ts": 1769745120000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 14843.0, "quote_volume": 1796.18994, "trades": 62, "taker_buy_volume": 10408.2, "taker_buy_quote": 1259.58756}, {"ts": 1769745180000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 13745.4, "quote_volume": 1664.56794, "trades": 42, "taker_buy_volume": 9427.8, "taker_buy_quote": 1141.70658}, {"ts": 1769745240000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 8673.0, "quote_volume": 1049.45037, "trades": 29, "taker_buy_volume": 921.6, "taker_buy_quote": 111.53097}, {"ts": 1769745300000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 12113.9, "quote_volume": 1465.84871, "trades": 34, "taker_buy_volume": 3394.5, "taker_buy_quote": 410.80131}, {"ts": 1769745360000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 17849.4, "quote_volume": 2159.7774, "trades": 49, "taker_buy_volume": 8666.8, "taker_buy_quote": 1048.6828}, {"ts": 1769745420000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 68371.1, "quote_volume": 8279.495, "trades": 53, "taker_buy_volume": 65576.9, "taker_buy_quote": 7941.24175}, {"ts": 1769745480000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 380.9, "quote_volume": 46.11838, "trades": 4, "taker_buy_volume": 294.8, "taker_buy_quote": 35.70028}, {"ts": 1769745540000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 13634.9, "quote_volume": 1649.55301, "trades": 41, "taker_buy_volume": 5781.4, "taker_buy_quote": 699.43372}, {"ts": 1769745600000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 20473.2, "quote_volume": 2481.88361, "trades": 37, "taker_buy_volume": 14378.7, "taker_buy_quote": 1742.62076}, {"ts": 1769745660000, "open": 0.1213, "high": 0.1218, "low": 0.1213, "close": 0.1215, "volume": 119141.6, "quote_volume": 14490.75388, "trades": 120, "taker_buy_volume": 65523.8, "taker_buy_quote": 7969.18675}, {"ts": 1769745720000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 11676.0, "quote_volume": 1418.92561, "trades": 26, "taker_buy_volume": 9627.2, "taker_buy_quote": 1169.99641}, {"ts": 1769745780000, "open": 0.1215, "high": 0.1218, "low": 0.1215, "close": 0.1217, "volume": 38265.9, "quote_volume": 4653.50007, "trades": 86, "taker_buy_volume": 22911.2, "taker_buy_quote": 2786.04398}, {"ts": 1769745840000, "open": 0.1216, "high": 0.1219, "low": 0.1216, "close": 0.1217, "volume": 79423.8, "quote_volume": 9670.21449, "trades": 92, "taker_buy_volume": 64794.1, "taker_buy_quote": 7889.19852}, {"ts": 1769745900000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 35601.4, "quote_volume": 4328.96047, "trades": 103, "taker_buy_volume": 27857.3, "taker_buy_quote": 3387.43991}, {"ts": 1769745960000, "open": 0.1216, "high": 0.1218, "low": 0.1215, "close": 0.1218, "volume": 31900.0, "quote_volume": 3880.79187, "trades": 68, "taker_buy_volume": 22046.6, "taker_buy_quote": 2682.76293}, {"ts": 1769746020000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 18811.4, "quote_volume": 2289.63152, "trades": 58, "taker_buy_volume": 9783.3, "taker_buy_quote": 1190.91995}, {"ts": 1769746080000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 33590.4, "quote_volume": 4087.66085, "trades": 60, "taker_buy_volume": 19867.0, "taker_buy_quote": 2418.212}, {"ts": 1769746140000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 34856.3, "quote_volume": 4246.37193, "trades": 71, "taker_buy_volume": 17435.2, "taker_buy_quote": 2124.09605}, {"ts": 1769746200000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 20417.5, "quote_volume": 2486.81045, "trades": 41, "taker_buy_volume": 20007.0, "taker_buy_quote": 2436.8526}, {"ts": 1769746260000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 90989.9, "quote_volume": 11097.39959, "trades": 99, "taker_buy_volume": 72904.1, "taker_buy_quote": 8891.17821}, {"ts": 1769746320000, "open": 0.122, "high": 0.1223, "low": 0.1219, "close": 0.1222, "volume": 38062.3, "quote_volume": 4648.60248, "trades": 125, "taker_buy_volume": 14620.9, "taker_buy_quote": 1785.48692}, {"ts": 1769746380000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 34831.7, "quote_volume": 4255.16874, "trades": 112, "taker_buy_volume": 25383.2, "taker_buy_quote": 3101.35945}, {"ts": 1769746440000, "open": 0.1222, "high": 0.1224, "low": 0.1221, "close": 0.1223, "volume": 69447.1, "quote_volume": 8488.49287, "trades": 62, "taker_buy_volume": 61200.7, "taker_buy_quote": 7480.77489}, {"ts": 1769746500000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 160885.7, "quote_volume": 19660.7654, "trades": 106, "taker_buy_volume": 32000.2, "taker_buy_quote": 3910.56169}, {"ts": 1769746560000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 33038.9, "quote_volume": 4037.8399, "trades": 90, "taker_buy_volume": 24538.8, "taker_buy_quote": 2999.15336}, {"ts": 1769746620000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 14641.9, "quote_volume": 1790.42021, "trades": 23, "taker_buy_volume": 13204.7, "taker_buy_quote": 1614.79437}, {"ts": 1769746680000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 80067.7, "quote_volume": 9792.25696, "trades": 84, "taker_buy_volume": 66145.5, "taker_buy_quote": 8089.60491}, {"ts": 1769746740000, "open": 0.1224, "high": 0.1225, "low": 0.1222, "close": 0.1224, "volume": 33506.9, "quote_volume": 4099.72531, "trades": 118, "taker_buy_volume": 20757.6, "taker_buy_quote": 2539.92064}, {"ts": 1769746800000, "open": 0.1224, "high": 0.1227, "low": 0.1224, "close": 0.1224, "volume": 62249.0, "quote_volume": 7625.1922, "trades": 157, "taker_buy_volume": 35901.1, "taker_buy_quote": 4398.48764}, {"ts": 1769746860000, "open": 0.1223, "high": 0.1227, "low": 0.1223, "close": 0.1226, "volume": 11046.8, "quote_volume": 1352.30468, "trades": 47, "taker_buy_volume": 8574.9, "taker_buy_quote": 1049.85909}, {"ts": 1769746920000, "open": 0.1227, "high": 0.1234, "low": 0.1227, "close": 0.1234, "volume": 264314.5, "quote_volume": 32508.7912, "trades": 328, "taker_buy_volume": 199216.9, "taker_buy_quote": 24497.67004}, {"ts": 1769746980000, "open": 0.1233, "high": 0.1237, "low": 0.1233, "close": 0.1237, "volume": 142966.8, "quote_volume": 17660.0596, "trades": 204, "taker_buy_volume": 99731.1, "taker_buy_quote": 12318.63664}, {"ts": 1769747040000, "open": 0.1236, "high": 0.124, "low": 0.1236, "close": 0.1237, "volume": 297429.7, "quote_volume": 36837.9227, "trades": 241, "taker_buy_volume": 219470.6, "taker_buy_quote": 27183.12982}, {"ts": 1769747100000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 165874.3, "quote_volume": 20513.40771, "trades": 177, "taker_buy_volume": 55970.7, "taker_buy_quote": 6923.36495}, {"ts": 1769747160000, "open": 0.1237, "high": 0.124, "low": 0.1237, "close": 0.124, "volume": 85186.7, "quote_volume": 10550.70728, "trades": 131, "taker_buy_volume": 33922.0, "taker_buy_quote": 4200.69636}, {"ts": 1769747220000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 78547.5, "quote_volume": 9719.66161, "trades": 132, "taker_buy_volume": 18307.6, "taker_buy_quote": 2264.96969}, {"ts": 1769747280000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 20038.4, "quote_volume": 2481.33293, "trades": 97, "taker_buy_volume": 5585.7, "taker_buy_quote": 691.70168}, {"ts": 1769747340000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 32238.1, "quote_volume": 3994.42914, "trades": 67, "taker_buy_volume": 20108.5, "taker_buy_quote": 2491.59336}, {"ts": 1769747400000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 5333.8, "quote_volume": 661.01922, "trades": 33, "taker_buy_volume": 3564.7, "taker_buy_quote": 441.82773}, {"ts": 1769747460000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 29839.6, "quote_volume": 3696.40437, "trades": 49, "taker_buy_volume": 9622.4, "taker_buy_quote": 1192.21536}, {"ts": 1769747520000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 18591.8, "quote_volume": 2302.38159, "trades": 55, "taker_buy_volume": 4898.3, "taker_buy_quote": 606.7972}, {"ts": 1769747580000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 5153.3, "quote_volume": 638.50194, "trades": 6, "taker_buy_volume": 80.7, "taker_buy_quote": 10.0068}, {"ts": 1769747640000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 44027.1, "quote_volume": 5458.45677, "trades": 115, "taker_buy_volume": 32276.2, "taker_buy_quote": 4001.97642}, {"ts": 1769747700000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 32775.0, "quote_volume": 4068.53222, "trades": 66, "taker_buy_volume": 24995.4, "taker_buy_quote": 3102.8032}, {"ts": 1769747760000, "open": 0.1241, "high": 0.1241, "low": 0.1237, "close": 0.1239, "volume": 51059.9, "quote_volume": 6323.63237, "trades": 100, "taker_buy_volume": 16575.0, "taker_buy_quote": 2052.49522}, {"ts": 1769747820000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 10604.3, "quote_volume": 1313.24983, "trades": 41, "taker_buy_volume": 1266.8, "taker_buy_quote": 156.96243}, {"ts": 1769747880000, "open": 0.1238, "high": 0.1238, "low": 0.1234, "close": 0.1234, "volume": 213566.1, "quote_volume": 26390.83615, "trades": 194, "taker_buy_volume": 25668.7, "taker_buy_quote": 3172.46635}, {"ts": 1769747940000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 83149.0, "quote_volume": 10260.5866, "trades": 79, "taker_buy_volume": 37493.2, "taker_buy_quote": 4626.66088}, {"ts": 1769748000000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 8257.1, "quote_volume": 1019.48974, "trades": 41, "taker_buy_volume": 6725.4, "taker_buy_quote": 830.47796}, {"ts": 1769748060000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 26895.3, "quote_volume": 3318.7267, "trades": 44, "taker_buy_volume": 21820.7, "taker_buy_quote": 2692.70109}, {"ts": 1769748120000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 41828.5, "quote_volume": 5157.50718, "trades": 59, "taker_buy_volume": 34013.1, "taker_buy_quote": 4193.81523}, {"ts": 1769748180000, "open": 0.1234, "high": 0.1236, "low": 0.1232, "close": 0.1232, "volume": 128364.0, "quote_volume": 15852.21677, "trades": 213, "taker_buy_volume": 99280.2, "taker_buy_quote": 12262.23207}, {"ts": 1769748240000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 66679.4, "quote_volume": 8214.911, "trades": 45, "taker_buy_volume": 48208.3, "taker_buy_quote": 5939.27148}, {"ts": 1769748300000, "open": 0.1233, "high": 0.1235, "low": 0.1232, "close": 0.1232, "volume": 83430.7, "quote_volume": 10292.68034, "trades": 73, "taker_buy_volume": 68719.9, "taker_buy_quote": 8479.69316}, {"ts": 1769748360000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 22928.3, "quote_volume": 2826.82816, "trades": 39, "taker_buy_volume": 19464.8, "taker_buy_quote": 2399.78751}, {"ts": 1769748420000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 36231.7, "quote_volume": 4463.68054, "trades": 41, "taker_buy_volume": 28128.0, "taker_buy_quote": 3465.3696}, {"ts": 1769748480000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 19819.0, "quote_volume": 2441.7008, "trades": 61, "taker_buy_volume": 13154.8, "taker_buy_quote": 1620.67136}, {"ts": 1769748540000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 8466.6, "quote_volume": 1043.76955, "trades": 36, "taker_buy_volume": 8233.4, "taker_buy_quote": 1015.03931}, {"ts": 1769748600000, "open": 0.1232, "high": 0.1232, "low": 0.1227, "close": 0.1229, "volume": 54889.6, "quote_volume": 6748.11884, "trades": 97, "taker_buy_volume": 12599.2, "taker_buy_quote": 1548.25751}, {"ts": 1769748660000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 17797.7, "quote_volume": 2185.55756, "trades": 44, "taker_buy_volume": 10671.1, "taker_buy_quote": 1310.41108}, {"ts": 1769748720000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 11094.8, "quote_volume": 1362.46762, "trades": 43, "taker_buy_volume": 6848.3, "taker_buy_quote": 840.99742}, {"ts": 1769748780000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 10236.7, "quote_volume": 1257.06695, "trades": 38, "taker_buy_volume": 3489.7, "taker_buy_quote": 428.72148}, {"ts": 1769748840000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 17746.1, "quote_volume": 2179.89784, "trades": 35, "taker_buy_volume": 11286.0, "taker_buy_quote": 1386.3485}, {"ts": 1769748900000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 7472.2, "quote_volume": 919.0806, "trades": 15, "taker_buy_volume": 5050.3, "taker_buy_quote": 621.1869}, {"ts": 1769748960000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 20074.1, "quote_volume": 2468.85516, "trades": 27, "taker_buy_volume": 10436.7, "taker_buy_quote": 1283.7141}, {"ts": 1769749020000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 37930.0, "quote_volume": 4660.21372, "trades": 99, "taker_buy_volume": 4141.3, "taker_buy_quote": 508.55164}, {"ts": 1769749080000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 29384.4, "quote_volume": 3603.69372, "trades": 54, "taker_buy_volume": 1579.8, "taker_buy_quote": 193.99944}, {"ts": 1769749140000, "open": 0.1227, "high": 0.1231, "low": 0.1226, "close": 0.1227, "volume": 333278.5, "quote_volume": 40964.84815, "trades": 205, "taker_buy_volume": 254988.9, "taker_buy_quote": 31347.58833}, {"ts": 1769749200000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 18743.6, "quote_volume": 2299.83972, "trades": 19, "taker_buy_volume": 68.0, "taker_buy_quote": 8.3436}, {"ts": 1769749260000, "open": 0.1227, "high": 0.1229, "low": 0.1225, "close": 0.1229, "volume": 76416.4, "quote_volume": 9383.25382, "trades": 97, "taker_buy_volume": 66879.3, "taker_buy_quote": 8212.31011}, {"ts": 1769749320000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 39527.6, "quote_volume": 4853.27455, "trades": 96, "taker_buy_volume": 7458.3, "taker_buy_quote": 915.58524}, {"ts": 1769749380000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 100434.6, "quote_volume": 12320.74412, "trades": 144, "taker_buy_volume": 75235.9, "taker_buy_quote": 9229.96473}, {"ts": 1769749440000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 20387.5, "quote_volume": 2503.26214, "trades": 51, "taker_buy_volume": 8998.9, "taker_buy_quote": 1105.06492}, {"ts": 1769749500000, "open": 0.1227, "high": 0.1228, "low": 0.1225, "close": 0.1228, "volume": 125758.9, "quote_volume": 15432.3882, "trades": 164, "taker_buy_volume": 90640.7, "taker_buy_quote": 11125.06774}, {"ts": 1769749560000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 60324.8, "quote_volume": 7402.93666, "trades": 92, "taker_buy_volume": 42124.3, "taker_buy_quote": 5168.8155}, {"ts": 1769749620000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 180407.8, "quote_volume": 22149.12071, "trades": 107, "taker_buy_volume": 144877.3, "taker_buy_quote": 17789.99736}, {"ts": 1769749680000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 10494.8, "quote_volume": 1288.37038, "trades": 33, "taker_buy_volume": 3136.6, "taker_buy_quote": 385.16878}, {"ts": 1769749740000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 40857.5, "quote_volume": 5007.2164, "trades": 73, "taker_buy_volume": 25321.8, "taker_buy_quote": 3104.00127}, {"ts": 1769749800000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 7620.5, "quote_volume": 934.12754, "trades": 45, "taker_buy_volume": 2968.9, "taker_buy_quote": 363.98065}, {"ts": 1769749860000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 12813.3, "quote_volume": 1570.43233, "trades": 45, "taker_buy_volume": 1661.7, "taker_buy_quote": 203.55825}, {"ts": 1769749920000, "open": 0.1225, "high": 0.1226, "low": 0.1223, "close": 0.1224, "volume": 134101.5, "quote_volume": 16420.99717, "trades": 86, "taker_buy_volume": 76061.8, "taker_buy_quote": 9318.64696}, {"ts": 1769749980000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 9340.9, "quote_volume": 1143.00597, "trades": 33, "taker_buy_volume": 2358.5, "taker_buy_quote": 288.6804}, {"ts": 1769750040000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 16819.9, "quote_volume": 2056.76523, "trades": 55, "taker_buy_volume": 1561.0, "taker_buy_quote": 190.76254}, {"ts": 1769750100000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 63970.4, "quote_volume": 7822.77312, "trades": 102, "taker_buy_volume": 23161.7, "taker_buy_quote": 2832.83951}, {"ts": 1769750160000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 23345.0, "quote_volume": 2854.40845, "trades": 44, "taker_buy_volume": 12314.3, "taker_buy_quote": 1505.91362}, {"ts": 1769750220000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 81721.3, "quote_volume": 9994.48373, "trades": 61, "taker_buy_volume": 75798.5, "taker_buy_quote": 9270.15655}, {"ts": 1769750280000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 39775.2, "quote_volume": 4864.45581, "trades": 28, "taker_buy_volume": 37150.5, "taker_buy_quote": 4543.50615}, {"ts": 1769750340000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 31523.4, "quote_volume": 3855.36185, "trades": 40, "taker_buy_volume": 12935.8, "taker_buy_quote": 1582.09837}, {"ts": 1769750400000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 72740.3, "quote_volume": 8903.18164, "trades": 52, "taker_buy_volume": 69855.6, "taker_buy_quote": 8550.21618}, {"ts": 1769750460000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 18328.6, "quote_volume": 2241.47867, "trades": 52, "taker_buy_volume": 6255.5, "taker_buy_quote": 765.05643}, {"ts": 1769750520000, "open": 0.1222, "high": 0.1222, "low": 0.1218, "close": 0.1219, "volume": 64054.7, "quote_volume": 7813.60323, "trades": 135, "taker_buy_volume": 23465.8, "taker_buy_quote": 2860.90154}, {"ts": 1769750580000, "open": 0.1218, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 69802.5, "quote_volume": 8515.76724, "trades": 77, "taker_buy_volume": 67859.3, "taker_buy_quote": 8278.97127}, {"ts": 1769750640000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 64371.8, "quote_volume": 7866.30049, "trades": 82, "taker_buy_volume": 33102.3, "taker_buy_quote": 4045.16759}, {"ts": 1769750700000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 8531.1, "quote_volume": 1042.14478, "trades": 28, "taker_buy_volume": 163.7, "taker_buy_quote": 19.99714}, {"ts": 1769750760000, "open": 0.122, "high": 0.1223, "low": 0.122, "close": 0.1223, "volume": 53900.8, "quote_volume": 6586.306, "trades": 59, "taker_buy_volume": 48139.6, "taker_buy_quote": 5883.00131}, {"ts": 1769750820000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 77247.9, "quote_volume": 9455.30968, "trades": 121, "taker_buy_volume": 63657.2, "taker_buy_quote": 7792.50896}, {"ts": 1769750880000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 53861.1, "quote_volume": 6591.05445, "trades": 54, "taker_buy_volume": 47845.1, "taker_buy_quote": 5855.28395}, {"ts": 1769750940000, "open": 0.1224, "high": 0.1226, "low": 0.1222, "close": 0.1222, "volume": 21514.8, "quote_volume": 2635.00747, "trades": 72, "taker_buy_volume": 8591.5, "taker_buy_quote": 1052.80965}, {"ts": 1769751000000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 14592.1, "quote_volume": 1785.90823, "trades": 41, "taker_buy_volume": 12877.6, "taker_buy_quote": 1576.05343}, {"ts": 1769751060000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 25343.0, "quote_volume": 3101.74829, "trades": 43, "taker_buy_volume": 2147.2, "taker_buy_quote": 262.81728}, {"ts": 1769751120000, "open": 0.1222, "high": 0.1226, "low": 0.1222, "close": 0.1226, "volume": 19904.5, "quote_volume": 2436.71806, "trades": 62, "taker_buy_volume": 18490.0, "taker_buy_quote": 2263.79765}, {"ts": 1769751180000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 58357.0, "quote_volume": 7154.61402, "trades": 102, "taker_buy_volume": 48713.8, "taker_buy_quote": 5972.55788}, {"ts": 1769751240000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 41178.5, "quote_volume": 5046.44249, "trades": 66, "taker_buy_volume": 7657.1, "taker_buy_quote": 938.75063}, {"ts": 1769751300000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 137478.2, "quote_volume": 16817.55063, "trades": 121, "taker_buy_volume": 27460.4, "taker_buy_quote": 3359.67242}, {"ts": 1769751360000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 57216.1, "quote_volume": 6997.4372, "trades": 77, "taker_buy_volume": 6314.4, "taker_buy_quote": 772.25112}, {"ts": 1769751420000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 106343.2, "quote_volume": 12999.30865, "trades": 91, "taker_buy_volume": 48092.1, "taker_buy_quote": 5877.57485}, {"ts": 1769751480000, "open": 0.1223, "high": 0.1223, "low": 0.1218, "close": 0.1218, "volume": 308583.3, "quote_volume": 37636.36225, "trades": 305, "taker_buy_volume": 98591.4, "taker_buy_quote": 12025.29867}, {"ts": 1769751540000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 154072.8, "quote_volume": 18765.40023, "trades": 153, "taker_buy_volume": 42109.5, "taker_buy_quote": 5130.28844}, {"ts": 1769751600000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 46947.2, "quote_volume": 5718.09338, "trades": 71, "taker_buy_volume": 15889.5, "taker_buy_quote": 1935.4109}, {"ts": 1769751660000, "open": 0.1218, "high": 0.1221, "low": 0.1218, "close": 0.1219, "volume": 150306.0, "quote_volume": 18331.66234, "trades": 136, "taker_buy_volume": 86935.4, "taker_buy_quote": 10604.59081}, {"ts": 1769751720000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 31193.8, "quote_volume": 3802.6134, "trades": 41, "taker_buy_volume": 5650.7, "taker_buy_quote": 688.90951}, {"ts": 1769751780000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 31329.8, "quote_volume": 3822.2262, "trades": 47, "taker_buy_volume": 4037.9, "taker_buy_quote": 492.6238}, {"ts": 1769751840000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 24233.2, "quote_volume": 2953.42168, "trades": 45, "taker_buy_volume": 7538.7, "taker_buy_quote": 918.98801}, {"ts": 1769751900000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 27487.0, "quote_volume": 3348.18277, "trades": 44, "taker_buy_volume": 1742.2, "taker_buy_quote": 212.36517}, {"ts": 1769751960000, "open": 0.1218, "high": 0.1218, "low": 0.1215, "close": 0.1215, "volume": 229092.7, "quote_volume": 27851.12285, "trades": 187, "taker_buy_volume": 76709.7, "taker_buy_quote": 9327.54736}, {"ts": 1769752020000, "open": 0.1215, "high": 0.1218, "low": 0.1214, "close": 0.1218, "volume": 174789.3, "quote_volume": 21249.20891, "trades": 219, "taker_buy_volume": 98252.2, "taker_buy_quote": 11949.21008}, {"ts": 1769752080000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 51144.6, "quote_volume": 6227.29758, "trades": 80, "taker_buy_volume": 9063.2, "taker_buy_quote": 1103.43671}, {"ts": 1769752140000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 57470.5, "quote_volume": 6998.82748, "trades": 37, "taker_buy_volume": 35890.1, "taker_buy_quote": 4372.48405}, {"ts": 1769752200000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 76387.7, "quote_volume": 9302.04755, "trades": 137, "taker_buy_volume": 23981.2, "taker_buy_quote": 2921.11311}, {"ts": 1769752260000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1468.7, "quote_volume": 178.74079, "trades": 8, "taker_buy_volume": 1468.7, "taker_buy_quote": 178.74079}, {"ts": 1769752320000, "open": 0.1217, "high": 0.1222, "low": 0.1216, "close": 0.1221, "volume": 205388.4, "quote_volume": 25042.06224, "trades": 242, "taker_buy_volume": 90297.7, "taker_buy_quote": 11019.4964}, {"ts": 1769752380000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 63848.4, "quote_volume": 7796.5842, "trades": 108, "taker_buy_volume": 36726.0, "taker_buy_quote": 4485.49641}, {"ts": 1769752440000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 31701.4, "quote_volume": 3870.70873, "trades": 37, "taker_buy_volume": 13307.2, "taker_buy_quote": 1624.80912}, {"ts": 1769752500000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 89349.9, "quote_volume": 10900.93144, "trades": 76, "taker_buy_volume": 35009.8, "taker_buy_quote": 4272.46072}, {"ts": 1769752560000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 112908.1, "quote_volume": 13782.46245, "trades": 148, "taker_buy_volume": 69460.7, "taker_buy_quote": 8479.89909}, {"ts": 1769752620000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 128197.7, "quote_volume": 15651.92147, "trades": 135, "taker_buy_volume": 71271.8, "taker_buy_quote": 8702.28678}, {"ts": 1769752680000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 158683.3, "quote_volume": 19367.02487, "trades": 162, "taker_buy_volume": 93703.2, "taker_buy_quote": 11440.16384}, {"ts": 1769752740000, "open": 0.1218, "high": 0.122, "low": 0.1217, "close": 0.1219, "volume": 96904.8, "quote_volume": 11808.29286, "trades": 128, "taker_buy_volume": 30649.7, "taker_buy_quote": 3737.10925}, {"ts": 1769752800000, "open": 0.1219, "high": 0.1221, "low": 0.1216, "close": 0.1217, "volume": 226483.6, "quote_volume": 27579.35452, "trades": 198, "taker_buy_volume": 30705.0, "taker_buy_quote": 3742.30178}, {"ts": 1769752860000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 88801.6, "quote_volume": 10803.64174, "trades": 100, "taker_buy_volume": 20953.3, "taker_buy_quote": 2550.03734}, {"ts": 1769752920000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 49616.6, "quote_volume": 6035.6695, "trades": 81, "taker_buy_volume": 6550.8, "taker_buy_quote": 797.23236}, {"ts": 1769752980000, "open": 0.1216, "high": 0.1216, "low": 0.1211, "close": 0.1214, "volume": 337571.7, "quote_volume": 40949.86675, "trades": 297, "taker_buy_volume": 96433.9, "taker_buy_quote": 11695.30792}, {"ts": 1769753040000, "open": 0.1214, "high": 0.1216, "low": 0.1213, "close": 0.1216, "volume": 149558.0, "quote_volume": 18176.39212, "trades": 99, "taker_buy_volume": 85421.0, "taker_buy_quote": 10383.80308}, {"ts": 1769753100000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 146502.1, "quote_volume": 17797.51333, "trades": 139, "taker_buy_volume": 47151.8, "taker_buy_quote": 5728.9437}, {"ts": 1769753160000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 69424.4, "quote_volume": 8429.15101, "trades": 77, "taker_buy_volume": 13976.2, "taker_buy_quote": 1697.87369}, {"ts": 1769753220000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 94241.5, "quote_volume": 11438.44347, "trades": 94, "taker_buy_volume": 21387.3, "taker_buy_quote": 2596.69049}, {"ts": 1769753280000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 176632.5, "quote_volume": 21441.07006, "trades": 117, "taker_buy_volume": 103319.1, "taker_buy_quote": 12542.94779}, {"ts": 1769753340000, "open": 0.1214, "high": 0.1216, "low": 0.1213, "close": 0.1216, "volume": 88415.4, "quote_volume": 10740.93962, "trades": 43, "taker_buy_volume": 67990.2, "taker_buy_quote": 8259.36286}, {"ts": 1769753400000, "open": 0.1216, "high": 0.1216, "low": 0.1213, "close": 0.1214, "volume": 153157.5, "quote_volume": 18603.38682, "trades": 119, "taker_buy_volume": 58177.0, "taker_buy_quote": 7066.76383}, {"ts": 1769753460000, "open": 0.1214, "high": 0.1215, "low": 0.1212, "close": 0.1212, "volume": 31503.2, "quote_volume": 3823.65103, "trades": 42, "taker_buy_volume": 14640.5, "taker_buy_quote": 1777.38617}, {"ts": 1769753520000, "open": 0.1211, "high": 0.1211, "low": 0.1207, "close": 0.1208, "volume": 274993.5, "quote_volume": 33229.44947, "trades": 179, "taker_buy_volume": 47275.8, "taker_buy_quote": 5710.41881}, {"ts": 1769753580000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 111590.1, "quote_volume": 13489.22393, "trades": 68, "taker_buy_volume": 59113.7, "taker_buy_quote": 7146.84633}, {"ts": 1769753640000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 16533.7, "quote_volume": 1998.92433, "trades": 16, "taker_buy_volume": 1134.5, "taker_buy_quote": 137.16105}, {"ts": 1769753700000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1227.9, "quote_volume": 148.35526, "trades": 13, "taker_buy_volume": 249.4, "taker_buy_quote": 30.15246}, {"ts": 1769753760000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 71256.9, "quote_volume": 8607.18435, "trades": 54, "taker_buy_volume": 27672.1, "taker_buy_quote": 3342.80975}, {"ts": 1769753820000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 51478.5, "quote_volume": 6214.91487, "trades": 55, "taker_buy_volume": 18289.7, "taker_buy_quote": 2208.86128}, {"ts": 1769753880000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 69204.3, "quote_volume": 8359.47723, "trades": 68, "taker_buy_volume": 26854.6, "taker_buy_quote": 3244.82034}, {"ts": 1769753940000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 57803.9, "quote_volume": 6969.75813, "trades": 70, "taker_buy_volume": 19385.4, "taker_buy_quote": 2336.61311}, {"ts": 1769754000000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 105874.6, "quote_volume": 12750.67302, "trades": 87, "taker_buy_volume": 7458.1, "taker_buy_quote": 898.70105}, {"ts": 1769754060000, "open": 0.1205, "high": 0.1205, "low": 0.12, "close": 0.1202, "volume": 359480.6, "quote_volume": 43181.4805, "trades": 237, "taker_buy_volume": 131512.0, "taker_buy_quote": 15796.77325}, {"ts": 1769754120000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 116749.1, "quote_volume": 14039.98483, "trades": 86, "taker_buy_volume": 21656.0, "taker_buy_quote": 2604.25002}, {"ts": 1769754180000, "open": 0.1205, "high": 0.1206, "low": 0.1202, "close": 0.1202, "volume": 93645.1, "quote_volume": 11270.13178, "trades": 85, "taker_buy_volume": 5995.4, "taker_buy_quote": 721.92974}, {"ts": 1769754240000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 40611.7, "quote_volume": 4881.96401, "trades": 52, "taker_buy_volume": 23335.6, "taker_buy_quote": 2805.66807}, {"ts": 1769754300000, "open": 0.1202, "high": 0.1205, "low": 0.1202, "close": 0.1205, "volume": 67146.6, "quote_volume": 8082.06473, "trades": 73, "taker_buy_volume": 38964.5, "taker_buy_quote": 4690.55984}, {"ts": 1769754360000, "open": 0.1205, "high": 0.1205, "low": 0.12, "close": 0.1201, "volume": 125348.0, "quote_volume": 15059.54979, "trades": 133, "taker_buy_volume": 58646.2, "taker_buy_quote": 7040.2807}, {"ts": 1769754420000, "open": 0.12, "high": 0.1201, "low": 0.1197, "close": 0.1198, "volume": 354363.8, "quote_volume": 42486.77658, "trades": 212, "taker_buy_volume": 74186.2, "taker_buy_quote": 8895.88091}, {"ts": 1769754480000, "open": 0.1197, "high": 0.1201, "low": 0.1196, "close": 0.12, "volume": 447993.6, "quote_volume": 53688.5893, "trades": 227, "taker_buy_volume": 219891.8, "taker_buy_quote": 26365.593}, {"ts": 1769754540000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 127736.1, "quote_volume": 15325.71858, "trades": 152, "taker_buy_volume": 56863.0, "taker_buy_quote": 6823.65725}, {"ts": 1769754600000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 130264.2, "quote_volume": 15610.40197, "trades": 191, "taker_buy_volume": 44419.4, "taker_buy_quote": 5323.77882}, {"ts": 1769754660000, "open": 0.1198, "high": 0.1201, "low": 0.1198, "close": 0.12, "volume": 98339.8, "quote_volume": 11798.96651, "trades": 98, "taker_buy_volume": 23339.8, "taker_buy_quote": 2800.3555}, {"ts": 1769754720000, "open": 0.1199, "high": 0.1201, "low": 0.1198, "close": 0.12, "volume": 134032.7, "quote_volume": 16082.54885, "trades": 199, "taker_buy_volume": 58516.3, "taker_buy_quote": 7023.6253}, {"ts": 1769754780000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 66471.6, "quote_volume": 7982.24387, "trades": 113, "taker_buy_volume": 47182.7, "taker_buy_quote": 5666.12802}, {"ts": 1769754840000, "open": 0.1199, "high": 0.1203, "low": 0.1198, "close": 0.12, "volume": 196930.1, "quote_volume": 23642.60701, "trades": 204, "taker_buy_volume": 130844.0, "taker_buy_quote": 15714.48819}, {"ts": 1769754900000, "open": 0.12, "high": 0.12, "low": 0.1197, "close": 0.1197, "volume": 129493.8, "quote_volume": 15524.653, "trades": 173, "taker_buy_volume": 30199.8, "taker_buy_quote": 3622.44039}, {"ts": 1769754960000, "open": 0.1197, "high": 0.12, "low": 0.1196, "close": 0.1198, "volume": 99261.6, "quote_volume": 11892.55547, "trades": 163, "taker_buy_volume": 45310.2, "taker_buy_quote": 5429.79851}, {"ts": 1769755020000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 32891.3, "quote_volume": 3939.81346, "trades": 68, "taker_buy_volume": 3335.9, "taker_buy_quote": 399.64082}, {"ts": 1769755080000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 9298.5, "quote_volume": 1113.17795, "trades": 53, "taker_buy_volume": 3460.0, "taker_buy_quote": 414.3095}, {"ts": 1769755140000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 49568.9, "quote_volume": 5937.77621, "trades": 97, "taker_buy_volume": 11553.9, "taker_buy_quote": 1384.28303}, {"ts": 1769755200000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 113888.6, "quote_volume": 13633.34545, "trades": 179, "taker_buy_volume": 44287.5, "taker_buy_quote": 5302.60632}, {"ts": 1769755260000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 82030.6, "quote_volume": 9821.63403, "trades": 101, "taker_buy_volume": 42753.9, "taker_buy_quote": 5119.21337}, {"ts": 1769755320000, "open": 0.1197, "high": 0.1197, "low": 0.1189, "close": 0.1191, "volume": 636899.0, "quote_volume": 75891.03262, "trades": 528, "taker_buy_volume": 272748.4, "taker_buy_quote": 32504.57676}, {"ts": 1769755380000, "open": 0.119, "high": 0.1194, "low": 0.1189, "close": 0.1194, "volume": 386666.3, "quote_volume": 46070.09558, "trades": 333, "taker_buy_volume": 221616.5, "taker_buy_quote": 26409.90266}, {"ts": 1769755440000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 340589.5, "quote_volume": 40603.01796, "trades": 408, "taker_buy_volume": 129921.7, "taker_buy_quote": 15493.53023}, {"ts": 1769755500000, "open": 0.1191, "high": 0.1194, "low": 0.1191, "close": 0.1193, "volume": 180541.2, "quote_volume": 21532.16581, "trades": 236, "taker_buy_volume": 37194.6, "taker_buy_quote": 4437.26603}, {"ts": 1769755560000, "open": 0.1193, "high": 0.1193, "low": 0.1189, "close": 0.1189, "volume": 267324.5, "quote_volume": 31841.14662, "trades": 304, "taker_buy_volume": 119560.8, "taker_buy_quote": 14249.30004}, {"ts": 1769755620000, "open": 0.1189, "high": 0.1192, "low": 0.1189, "close": 0.1191, "volume": 127283.6, "quote_volume": 15152.92408, "trades": 154, "taker_buy_volume": 42214.0, "taker_buy_quote": 5027.53291}, {"ts": 1769755680000, "open": 0.1191, "high": 0.1196, "low": 0.1191, "close": 0.1196, "volume": 213494.9, "quote_volume": 25503.61091, "trades": 202, "taker_buy_volume": 66719.9, "taker_buy_quote": 7970.34086}, {"ts": 1769755740000, "open": 0.1195, "high": 0.1198, "low": 0.1194, "close": 0.1198, "volume": 57716.7, "quote_volume": 6898.82079, "trades": 170, "taker_buy_volume": 23220.7, "taker_buy_quote": 2777.98055}, {"ts": 1769755800000, "open": 0.1197, "high": 0.1202, "low": 0.1197, "close": 0.1201, "volume": 343767.0, "quote_volume": 41249.37965, "trades": 227, "taker_buy_volume": 120609.6, "taker_buy_quote": 14471.52351}, {"ts": 1769755860000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 34711.2, "quote_volume": 4168.27342, "trades": 87, "taker_buy_volume": 16366.4, "taker_buy_quote": 1965.45738}, {"ts": 1769755920000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 24053.0, "quote_volume": 2889.34493, "trades": 42, "taker_buy_volume": 20690.3, "taker_buy_quote": 2485.49075}, {"ts": 1769755980000, "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.1201, "volume": 80668.1, "quote_volume": 9690.63011, "trades": 87, "taker_buy_volume": 22041.8, "taker_buy_quote": 2648.46366}, {"ts": 1769756040000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 11370.5, "quote_volume": 1364.80805, "trades": 52, "taker_buy_volume": 5540.9, "taker_buy_quote": 665.25605}, {"ts": 1769756100000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.12, "volume": 265091.9, "quote_volume": 31844.61472, "trades": 116, "taker_buy_volume": 234744.7, "taker_buy_quote": 28198.08762}, {"ts": 1769756160000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 100314.4, "quote_volume": 12044.89165, "trades": 104, "taker_buy_volume": 94154.7, "taker_buy_quote": 11305.86512}, {"ts": 1769756220000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 92291.5, "quote_volume": 11066.99789, "trades": 160, "taker_buy_volume": 42232.2, "taker_buy_quote": 5064.74534}, {"ts": 1769756280000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 62318.0, "quote_volume": 7465.63669, "trades": 114, "taker_buy_volume": 11982.5, "taker_buy_quote": 1435.42753}, {"ts": 1769756340000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 6467.4, "quote_volume": 775.04521, "trades": 30, "taker_buy_volume": 4731.6, "taker_buy_quote": 567.13438}, {"ts": 1769756400000, "open": 0.1198, "high": 0.1201, "low": 0.1198, "close": 0.1199, "volume": 297676.8, "quote_volume": 35707.67077, "trades": 191, "taker_buy_volume": 105918.9, "taker_buy_quote": 12707.92576}, {"ts": 1769756460000, "open": 0.1199, "high": 0.1201, "low": 0.1198, "close": 0.1201, "volume": 109194.7, "quote_volume": 13099.6015, "trades": 137, "taker_buy_volume": 93169.9, "taker_buy_quote": 11177.83991}, {"ts": 1769756520000, "open": 0.1201, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 88122.2, "quote_volume": 10573.10868, "trades": 123, "taker_buy_volume": 47392.4, "taker_buy_quote": 5685.90944}, {"ts": 1769756580000, "open": 0.1201, "high": 0.1201, "low": 0.1197, "close": 0.1197, "volume": 66307.9, "quote_volume": 7950.10531, "trades": 140, "taker_buy_volume": 43108.0, "taker_buy_quote": 5170.51729}, {"ts": 1769756640000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 168249.3, "quote_volume": 20160.93726, "trades": 110, "taker_buy_volume": 152189.5, "taker_buy_quote": 18237.36116}, {"ts": 1769756700000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 91500.9, "quote_volume": 10962.09548, "trades": 64, "taker_buy_volume": 38913.6, "taker_buy_quote": 4662.16133}, {"ts": 1769756760000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 144373.3, "quote_volume": 17298.85533, "trades": 122, "taker_buy_volume": 94410.2, "taker_buy_quote": 11313.27595}, {"ts": 1769756820000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 10263.2, "quote_volume": 1231.55445, "trades": 39, "taker_buy_volume": 7160.7, "taker_buy_quote": 859.41765}, {"ts": 1769756880000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1201, "volume": 13797.5, "quote_volume": 1657.65548, "trades": 55, "taker_buy_volume": 9632.4, "taker_buy_quote": 1157.28359}, {"ts": 1769756940000, "open": 0.1201, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 34361.3, "quote_volume": 4129.02709, "trades": 79, "taker_buy_volume": 8367.7, "taker_buy_quote": 1006.55636}, {"ts": 1769757000000, "open": 0.1203, "high": 0.1205, "low": 0.1202, "close": 0.1203, "volume": 117668.2, "quote_volume": 14162.48515, "trades": 140, "taker_buy_volume": 40837.7, "taker_buy_quote": 4916.96622}, {"ts": 1769757060000, "open": 0.1203, "high": 0.1211, "low": 0.1203, "close": 0.1211, "volume": 211580.4, "quote_volume": 25540.16512, "trades": 308, "taker_buy_volume": 143585.1, "taker_buy_quote": 17329.64412}, {"ts": 1769757120000, "open": 0.1211, "high": 0.1213, "low": 0.121, "close": 0.121, "volume": 34734.3, "quote_volume": 4206.32241, "trades": 100, "taker_buy_volume": 21341.7, "taker_buy_quote": 2585.05615}, {"ts": 1769757180000, "open": 0.121, "high": 0.1213, "low": 0.121, "close": 0.1213, "volume": 107859.8, "quote_volume": 13063.20483, "trades": 143, "taker_buy_volume": 66692.9, "taker_buy_quote": 8080.95499}, {"ts": 1769757240000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 67057.8, "quote_volume": 8116.8912, "trades": 106, "taker_buy_volume": 4918.5, "taker_buy_quote": 595.47202}, {"ts": 1769757300000, "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.1212, "volume": 155316.6, "quote_volume": 18795.20305, "trades": 114, "taker_buy_volume": 26742.2, "taker_buy_quote": 3237.59679}, {"ts": 1769757360000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 94612.9, "quote_volume": 11452.10551, "trades": 69, "taker_buy_volume": 4814.4, "taker_buy_quote": 582.41255}, {"ts": 1769757420000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 50590.6, "quote_volume": 6128.60533, "trades": 78, "taker_buy_volume": 43891.1, "taker_buy_quote": 5317.03352}, {"ts": 1769757480000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 41213.7, "quote_volume": 4995.81594, "trades": 126, "taker_buy_volume": 19147.0, "taker_buy_quote": 2321.14156}, {"ts": 1769757540000, "open": 0.1212, "high": 0.1213, "low": 0.121, "close": 0.121, "volume": 155164.4, "quote_volume": 18799.21211, "trades": 110, "taker_buy_volume": 29455.2, "taker_buy_quote": 3572.37376}, {"ts": 1769757600000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 28369.8, "quote_volume": 3431.56587, "trades": 59, "taker_buy_volume": 6346.2, "taker_buy_quote": 767.25558}, {"ts": 1769757660000, "open": 0.1209, "high": 0.1211, "low": 0.1208, "close": 0.1208, "volume": 93933.7, "quote_volume": 11360.78717, "trades": 53, "taker_buy_volume": 78064.0, "taker_buy_quote": 9440.87094}, {"ts": 1769757720000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 24834.6, "quote_volume": 3001.17012, "trades": 34, "taker_buy_volume": 8904.6, "taker_buy_quote": 1076.65125}, {"ts": 1769757780000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 45043.8, "quote_volume": 5449.48476, "trades": 43, "taker_buy_volume": 6643.1, "taker_buy_quote": 803.8151}, {"ts": 1769757840000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 24610.6, "quote_volume": 2975.36006, "trades": 66, "taker_buy_volume": 13554.6, "taker_buy_quote": 1638.75145}, {"ts": 1769757900000, "open": 0.1209, "high": 0.1209, "low": 0.1206, "close": 0.1207, "volume": 113141.9, "quote_volume": 13656.95932, "trades": 118, "taker_buy_volume": 37270.2, "taker_buy_quote": 4497.32264}, {"ts": 1769757960000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 209366.4, "quote_volume": 25271.40684, "trades": 204, "taker_buy_volume": 135274.9, "taker_buy_quote": 16328.56859}, {"ts": 1769758020000, "open": 0.1208, "high": 0.1209, "low": 0.1206, "close": 0.1206, "volume": 90371.3, "quote_volume": 10911.39062, "trades": 64, "taker_buy_volume": 45200.2, "taker_buy_quote": 5460.84907}, {"ts": 1769758080000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 12780.5, "quote_volume": 1542.50006, "trades": 38, "taker_buy_volume": 9866.0, "taker_buy_quote": 1190.83033}, {"ts": 1769758140000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 11455.0, "quote_volume": 1382.58029, "trades": 23, "taker_buy_volume": 7760.6, "taker_buy_quote": 936.70442}, {"ts": 1769758200000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 75957.4, "quote_volume": 9165.0046, "trades": 96, "taker_buy_volume": 62809.7, "taker_buy_quote": 7579.12929}, {"ts": 1769758260000, "open": 0.1206, "high": 0.1207, "low": 0.1204, "close": 0.1204, "volume": 40800.2, "quote_volume": 4920.12528, "trades": 78, "taker_buy_volume": 21091.5, "taker_buy_quote": 2545.13334}, {"ts": 1769758320000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 14928.9, "quote_volume": 1796.33928, "trades": 67, "taker_buy_volume": 5165.3, "taker_buy_quote": 621.67866}, {"ts": 1769758380000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 7304.0, "quote_volume": 879.2371, "trades": 33, "taker_buy_volume": 6681.3, "taker_buy_quote": 804.32629}, {"ts": 1769758440000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 8295.7, "quote_volume": 999.69904, "trades": 28, "taker_buy_volume": 7396.9, "taker_buy_quote": 891.39364}, {"ts": 1769758500000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 32246.0, "quote_volume": 3885.63107, "trades": 36, "taker_buy_volume": 2307.9, "taker_buy_quote": 278.10195}, {"ts": 1769758560000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 31124.5, "quote_volume": 3750.85753, "trades": 67, "taker_buy_volume": 26958.7, "taker_buy_quote": 3248.72025}, {"ts": 1769758620000, "open": 0.1206, "high": 0.1206, "low": 0.12, "close": 0.1201, "volume": 142431.7, "quote_volume": 17126.95688, "trades": 167, "taker_buy_volume": 56486.9, "taker_buy_quote": 6791.40384}, {"ts": 1769758680000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 124023.3, "quote_volume": 14893.43447, "trades": 114, "taker_buy_volume": 94704.9, "taker_buy_quote": 11373.82281}, {"ts": 1769758740000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 52747.2, "quote_volume": 6338.2887, "trades": 76, "taker_buy_volume": 36831.8, "taker_buy_quote": 4426.8461}, {"ts": 1769758800000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 9819.9, "quote_volume": 1178.80535, "trades": 23, "taker_buy_volume": 74.0, "taker_buy_quote": 8.8874}, {"ts": 1769758860000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 162495.3, "quote_volume": 19536.61817, "trades": 76, "taker_buy_volume": 139576.9, "taker_buy_quote": 16782.38565}, {"ts": 1769758920000, "open": 0.1202, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 28028.6, "quote_volume": 3364.94514, "trades": 70, "taker_buy_volume": 2380.4, "taker_buy_quote": 285.67395}, {"ts": 1769758980000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 17175.2, "quote_volume": 2061.98988, "trades": 36, "taker_buy_volume": 4673.7, "taker_buy_quote": 561.07252}, {"ts": 1769759040000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 9733.8, "quote_volume": 1170.01115, "trades": 37, "taker_buy_volume": 5456.7, "taker_buy_quote": 655.90373}, {"ts": 1769759100000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 46030.7, "quote_volume": 5539.45588, "trades": 90, "taker_buy_volume": 36246.0, "taker_buy_quote": 4363.17699}, {"ts": 1769759160000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 27123.8, "quote_volume": 3258.96101, "trades": 48, "taker_buy_volume": 2826.6, "taker_buy_quote": 339.78}, {"ts": 1769759220000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 15778.9, "quote_volume": 1896.51423, "trades": 46, "taker_buy_volume": 2357.7, "taker_buy_quote": 283.48951}, {"ts": 1769759280000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 5644.7, "quote_volume": 677.9761, "trades": 16, "taker_buy_volume": 476.3, "taker_buy_quote": 57.25126}, {"ts": 1769759340000, "open": 0.1202, "high": 0.1206, "low": 0.1202, "close": 0.1206, "volume": 26906.0, "quote_volume": 3238.66305, "trades": 77, "taker_buy_volume": 20771.0, "taker_buy_quote": 2500.13679}, {"ts": 1769759400000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 76465.8, "quote_volume": 9230.45665, "trades": 61, "taker_buy_volume": 53857.4, "taker_buy_quote": 6501.62277}, {"ts": 1769759460000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 26924.5, "quote_volume": 3250.92033, "trades": 107, "taker_buy_volume": 19077.0, "taker_buy_quote": 2303.52904}, {"ts": 1769759520000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 7036.4, "quote_volume": 849.98897, "trades": 20, "taker_buy_volume": 4936.8, "taker_buy_quote": 596.36544}, {"ts": 1769759580000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 3792.1, "quote_volume": 458.08568, "trades": 22, "taker_buy_volume": 2279.8, "taker_buy_quote": 275.39984}, {"ts": 1769759640000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 14171.0, "quote_volume": 1712.22246, "trades": 53, "taker_buy_volume": 11998.5, "taker_buy_quote": 1449.79855}, {"ts": 1769759700000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 13692.7, "quote_volume": 1654.52396, "trades": 38, "taker_buy_volume": 7226.7, "taker_buy_quote": 873.43116}, {"ts": 1769759760000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 55855.1, "quote_volume": 6755.90515, "trades": 113, "taker_buy_volume": 49791.1, "taker_buy_quote": 6022.79057}, {"ts": 1769759820000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 21707.7, "quote_volume": 2620.88495, "trades": 67, "taker_buy_volume": 14614.3, "taker_buy_quote": 1764.41022}, {"ts": 1769759880000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 64033.2, "quote_volume": 7728.81559, "trades": 90, "taker_buy_volume": 56377.6, "taker_buy_quote": 6804.78467}, {"ts": 1769759940000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 12957.6, "quote_volume": 1565.27805, "trades": 60, "taker_buy_volume": 8692.2, "taker_buy_quote": 1050.02602}, {"ts": 1769760000000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 21633.5, "quote_volume": 2611.16345, "trades": 44, "taker_buy_volume": 7385.0, "taker_buy_quote": 891.3695}, {"ts": 1769760060000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 100104.5, "quote_volume": 12065.66726, "trades": 151, "taker_buy_volume": 43183.4, "taker_buy_quote": 5206.4929}, {"ts": 1769760120000, "open": 0.1206, "high": 0.1211, "low": 0.1206, "close": 0.1211, "volume": 48785.4, "quote_volume": 5896.07662, "trades": 49, "taker_buy_volume": 47478.2, "taker_buy_quote": 5738.31381}, {"ts": 1769760180000, "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.1207, "volume": 79550.1, "quote_volume": 9618.86972, "trades": 134, "taker_buy_volume": 21496.5, "taker_buy_quote": 2598.57143}, {"ts": 1769760240000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1209, "volume": 22859.2, "quote_volume": 2760.64372, "trades": 86, "taker_buy_volume": 11501.9, "taker_buy_quote": 1388.95093}, {"ts": 1769760300000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 34947.8, "quote_volume": 4227.51843, "trades": 85, "taker_buy_volume": 9163.4, "taker_buy_quote": 1108.49736}, {"ts": 1769760360000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 43877.7, "quote_volume": 5309.17029, "trades": 172, "taker_buy_volume": 26054.0, "taker_buy_quote": 3152.94477}, {"ts": 1769760420000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 26719.9, "quote_volume": 3235.29777, "trades": 61, "taker_buy_volume": 25526.6, "taker_buy_quote": 3090.90847}, {"ts": 1769760480000, "open": 0.1211, "high": 0.1213, "low": 0.121, "close": 0.121, "volume": 155096.3, "quote_volume": 18786.10743, "trades": 154, "taker_buy_volume": 76578.5, "taker_buy_quote": 9278.80773}, {"ts": 1769760540000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 126231.3, "quote_volume": 15305.52516, "trades": 70, "taker_buy_volume": 41895.0, "taker_buy_quote": 5081.02735}, {"ts": 1769760600000, "open": 0.1212, "high": 0.1213, "low": 0.1207, "close": 0.1211, "volume": 618553.4, "quote_volume": 74781.28926, "trades": 265, "taker_buy_volume": 138518.7, "taker_buy_quote": 16748.29969}, {"ts": 1769760660000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 27112.0, "quote_volume": 3278.95817, "trades": 113, "taker_buy_volume": 20984.1, "taker_buy_quote": 2537.79985}, {"ts": 1769760720000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 35696.5, "quote_volume": 4316.30465, "trades": 52, "taker_buy_volume": 20713.6, "taker_buy_quote": 2504.93624}, {"ts": 1769760780000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 21881.3, "quote_volume": 2646.14043, "trades": 60, "taker_buy_volume": 16229.2, "taker_buy_quote": 1962.8379}, {"ts": 1769760840000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 57596.9, "quote_volume": 6963.75314, "trades": 57, "taker_buy_volume": 52728.5, "taker_buy_quote": 6375.21694}, {"ts": 1769760900000, "open": 0.1211, "high": 0.1213, "low": 0.121, "close": 0.1212, "volume": 28317.7, "quote_volume": 3430.9466, "trades": 112, "taker_buy_volume": 21251.5, "taker_buy_quote": 2574.70796}, {"ts": 1769760960000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 34163.1, "quote_volume": 4139.29493, "trades": 87, "taker_buy_volume": 19040.7, "taker_buy_quote": 2307.45353}, {"ts": 1769761020000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 10131.5, "quote_volume": 1227.46664, "trades": 44, "taker_buy_volume": 5384.6, "taker_buy_quote": 652.45593}, {"ts": 1769761080000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 50752.6, "quote_volume": 6142.31023, "trades": 69, "taker_buy_volume": 37290.5, "taker_buy_quote": 4513.51315}, {"ts": 1769761140000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 9050.0, "quote_volume": 1097.26963, "trades": 34, "taker_buy_volume": 7740.1, "taker_buy_quote": 938.5189}, {"ts": 1769761200000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 12481.2, "quote_volume": 1513.13858, "trades": 9, "taker_buy_volume": 4171.4, "taker_buy_quote": 505.99082}, {"ts": 1769761260000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 225184.3, "quote_volume": 27342.7734, "trades": 144, "taker_buy_volume": 188661.3, "taker_buy_quote": 22908.95473}, {"ts": 1769761320000, "open": 0.1214, "high": 0.1214, "low": 0.1211, "close": 0.1211, "volume": 50290.6, "quote_volume": 6100.44091, "trades": 62, "taker_buy_volume": 28864.2, "taker_buy_quote": 3503.69674}, {"ts": 1769761380000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 26992.1, "quote_volume": 3270.78151, "trades": 27, "taker_buy_volume": 16737.0, "taker_buy_quote": 2028.5244}, {"ts": 1769761440000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 47212.3, "quote_volume": 5726.25817, "trades": 62, "taker_buy_volume": 41103.2, "taker_buy_quote": 4985.22434}, {"ts": 1769761500000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 135978.5, "quote_volume": 16510.36946, "trades": 117, "taker_buy_volume": 67498.7, "taker_buy_quote": 8196.79985}, {"ts": 1769761560000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 32472.6, "quote_volume": 3940.01721, "trades": 52, "taker_buy_volume": 22758.2, "taker_buy_quote": 2761.54718}, {"ts": 1769761620000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 63474.7, "quote_volume": 7703.13598, "trades": 95, "taker_buy_volume": 38040.6, "taker_buy_quote": 4618.02874}, {"ts": 1769761680000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 31375.2, "quote_volume": 3802.61434, "trades": 45, "taker_buy_volume": 21025.0, "taker_buy_quote": 2548.24161}, {"ts": 1769761740000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 141882.7, "quote_volume": 17210.30418, "trades": 67, "taker_buy_volume": 38119.7, "taker_buy_quote": 4626.54287}, {"ts": 1769761800000, "open": 0.1212, "high": 0.1212, "low": 0.1207, "close": 0.1208, "volume": 207121.8, "quote_volume": 25071.67393, "trades": 166, "taker_buy_volume": 64403.4, "taker_buy_quote": 7795.35219}, {"ts": 1769761860000, "open": 0.1207, "high": 0.1209, "low": 0.1205, "close": 0.1206, "volume": 282523.0, "quote_volume": 34079.20473, "trades": 234, "taker_buy_volume": 178366.1, "taker_buy_quote": 21516.291}, {"ts": 1769761920000, "open": 0.1207, "high": 0.1207, "low": 0.12, "close": 0.1201, "volume": 377054.9, "quote_volume": 45396.63218, "trades": 334, "taker_buy_volume": 151885.3, "taker_buy_quote": 18297.63298}, {"ts": 1769761980000, "open": 0.1201, "high": 0.1203, "low": 0.1197, "close": 0.1198, "volume": 709382.1, "quote_volume": 85135.9916, "trades": 431, "taker_buy_volume": 395409.9, "taker_buy_quote": 47482.53726}, {"ts": 1769762040000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 259794.2, "quote_volume": 31158.52568, "trades": 265, "taker_buy_volume": 130703.3, "taker_buy_quote": 15679.25566}, {"ts": 1769762100000, "open": 0.1199, "high": 0.1199, "low": 0.1195, "close": 0.1195, "volume": 259493.9, "quote_volume": 31048.60538, "trades": 328, "taker_buy_volume": 73288.7, "taker_buy_quote": 8770.3147}, {"ts": 1769762160000, "open": 0.1196, "high": 0.1196, "low": 0.1192, "close": 0.1193, "volume": 254631.6, "quote_volume": 30392.79109, "trades": 276, "taker_buy_volume": 83278.7, "taker_buy_quote": 9942.53427}, {"ts": 1769762220000, "open": 0.1192, "high": 0.1194, "low": 0.1191, "close": 0.1192, "volume": 379240.7, "quote_volume": 45232.65792, "trades": 263, "taker_buy_volume": 216929.6, "taker_buy_quote": 25878.67649}, {"ts": 1769762280000, "open": 0.1193, "high": 0.1196, "low": 0.1192, "close": 0.1196, "volume": 159458.8, "quote_volume": 19037.28928, "trades": 161, "taker_buy_volume": 98489.9, "taker_buy_quote": 11761.55303}, {"ts": 1769762340000, "open": 0.1196, "high": 0.12, "low": 0.1195, "close": 0.1199, "volume": 271255.6, "quote_volume": 32501.36448, "trades": 227, "taker_buy_volume": 183191.9, "taker_buy_quote": 21953.92762}, {"ts": 1769762400000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 46427.3, "quote_volume": 5563.03488, "trades": 65, "taker_buy_volume": 28821.4, "taker_buy_quote": 3454.85036}, {"ts": 1769762460000, "open": 0.1199, "high": 0.1202, "low": 0.1197, "close": 0.12, "volume": 261467.7, "quote_volume": 31362.4188, "trades": 196, "taker_buy_volume": 149283.3, "taker_buy_quote": 17909.77692}, {"ts": 1769762520000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 62376.3, "quote_volume": 7493.69598, "trades": 83, "taker_buy_volume": 33830.6, "taker_buy_quote": 4065.00564}, {"ts": 1769762580000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 50677.7, "quote_volume": 6094.36697, "trades": 82, "taker_buy_volume": 28235.9, "taker_buy_quote": 3395.95768}, {"ts": 1769762640000, "open": 0.1202, "high": 0.1205, "low": 0.1202, "close": 0.1204, "volume": 26951.8, "quote_volume": 3244.1215, "trades": 57, "taker_buy_volume": 18836.0, "taker_buy_quote": 2267.06838}, {"ts": 1769762700000, "open": 0.1205, "high": 0.1205, "low": 0.1202, "close": 0.1202, "volume": 183494.5, "quote_volume": 22079.12229, "trades": 134, "taker_buy_volume": 34145.8, "taker_buy_quote": 4108.23401}, {"ts": 1769762760000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 103666.5, "quote_volume": 12458.01708, "trades": 81, "taker_buy_volume": 57227.2, "taker_buy_quote": 6876.29392}, {"ts": 1769762820000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 18704.4, "quote_volume": 2247.70665, "trades": 36, "taker_buy_volume": 9332.7, "taker_buy_quote": 1121.79054}, {"ts": 1769762880000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 26900.4, "quote_volume": 3234.62397, "trades": 41, "taker_buy_volume": 16927.1, "taker_buy_quote": 2035.51258}, {"ts": 1769762940000, "open": 0.1203, "high": 0.1205, "low": 0.1202, "close": 0.1205, "volume": 29038.1, "quote_volume": 3494.96958, "trades": 46, "taker_buy_volume": 28701.9, "taker_buy_quote": 3454.55834}, {"ts": 1769763000000, "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 60466.5, "quote_volume": 7271.73316, "trades": 79, "taker_buy_volume": 15446.2, "taker_buy_quote": 1857.30737}, {"ts": 1769763060000, "open": 0.1203, "high": 0.1203, "low": 0.1199, "close": 0.1199, "volume": 164041.3, "quote_volume": 19694.94452, "trades": 184, "taker_buy_volume": 40217.6, "taker_buy_quote": 4832.17119}, {"ts": 1769763120000, "open": 0.1199, "high": 0.1202, "low": 0.1198, "close": 0.1202, "volume": 109531.3, "quote_volume": 13142.54887, "trades": 145, "taker_buy_volume": 91289.3, "taker_buy_quote": 10955.78602}, {"ts": 1769763180000, "open": 0.1202, "high": 0.1203, "low": 0.12, "close": 0.1202, "volume": 135258.6, "quote_volume": 16251.04625, "trades": 153, "taker_buy_volume": 57730.3, "taker_buy_quote": 6938.4427}, {"ts": 1769763240000, "open": 0.1202, "high": 0.1203, "low": 0.1199, "close": 0.12, "volume": 179301.2, "quote_volume": 21529.13899, "trades": 176, "taker_buy_volume": 55992.5, "taker_buy_quote": 6725.98941}, {"ts": 1769763300000, "open": 0.1201, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 184999.2, "quote_volume": 22203.7201, "trades": 198, "taker_buy_volume": 137457.0, "taker_buy_quote": 16498.15329}, {"ts": 1769763360000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 18063.6, "quote_volume": 2169.43836, "trades": 72, "taker_buy_volume": 5100.9, "taker_buy_quote": 612.61809}, {"ts": 1769763420000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 9429.3, "quote_volume": 1132.41209, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763480000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 23576.3, "quote_volume": 2830.30404, "trades": 82, "taker_buy_volume": 13105.2, "taker_buy_quote": 1572.92956}, {"ts": 1769763540000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 34182.5, "quote_volume": 4105.31825, "trades": 35, "taker_buy_volume": 19881.1, "taker_buy_quote": 2387.72011}, {"ts": 1769763600000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 37290.4, "quote_volume": 4481.24328, "trades": 121, "taker_buy_volume": 20841.4, "taker_buy_quote": 2504.03918}, {"ts": 1769763660000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 48614.0, "quote_volume": 5848.90726, "trades": 67, "taker_buy_volume": 6489.3, "taker_buy_quote": 780.88859}, {"ts": 1769763720000, "open": 0.1203, "high": 0.1203, "low": 0.12, "close": 0.1201, "volume": 22279.3, "quote_volume": 2678.56714, "trades": 99, "taker_buy_volume": 9791.2, "taker_buy_quote": 1177.09432}, {"ts": 1769763780000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 267116.1, "quote_volume": 32054.9373, "trades": 102, "taker_buy_volume": 206293.8, "taker_buy_quote": 24756.11688}, {"ts": 1769763840000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 13480.7, "quote_volume": 1619.22705, "trades": 72, "taker_buy_volume": 6055.3, "taker_buy_quote": 727.3461}, {"ts": 1769763900000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 26305.9, "quote_volume": 3164.44, "trades": 74, "taker_buy_volume": 4455.0, "taker_buy_quote": 535.84813}, {"ts": 1769763960000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 24943.2, "quote_volume": 2997.58938, "trades": 92, "taker_buy_volume": 13830.7, "taker_buy_quote": 1661.90532}, {"ts": 1769764020000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 14922.5, "quote_volume": 1792.19225, "trades": 38, "taker_buy_volume": 1610.3, "taker_buy_quote": 193.39703}, {"ts": 1769764080000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 4879.7, "quote_volume": 586.34696, "trades": 35, "taker_buy_volume": 3516.0, "taker_buy_quote": 422.44844}, {"ts": 1769764140000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764200000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 29105.7, "quote_volume": 3496.07511, "trades": 39, "taker_buy_volume": 12331.4, "taker_buy_quote": 1481.11984}, {"ts": 1769764260000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 5014.3, "quote_volume": 603.09594, "trades": 31, "taker_buy_volume": 3145.3, "taker_buy_quote": 378.25524}, {"ts": 1769764320000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 14496.0, "quote_volume": 1741.37361, "trades": 49, "taker_buy_volume": 7665.6, "taker_buy_quote": 920.73846}, {"ts": 1769764380000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 31411.2, "quote_volume": 3767.02643, "trades": 45, "taker_buy_volume": 2111.5, "taker_buy_quote": 253.46326}, {"ts": 1769764440000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 11219.9, "quote_volume": 1347.45809, "trades": 42, "taker_buy_volume": 6554.8, "taker_buy_quote": 787.23148}, {"ts": 1769764500000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 84247.5, "quote_volume": 10120.32651, "trades": 82, "taker_buy_volume": 60989.8, "taker_buy_quote": 7325.09675}, {"ts": 1769764560000, "open": 0.1202, "high": 0.1202, "low": 0.1196, "close": 0.1197, "volume": 196598.2, "quote_volume": 23543.79137, "trades": 201, "taker_buy_volume": 146831.9, "taker_buy_quote": 17584.66493}, {"ts": 1769764620000, "open": 0.1197, "high": 0.1201, "low": 0.1197, "close": 0.12, "volume": 13653.1, "quote_volume": 1636.35448, "trades": 82, "taker_buy_volume": 11950.1, "taker_buy_quote": 1432.31846}, {"ts": 1769764680000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 51496.2, "quote_volume": 6173.80985, "trades": 122, "taker_buy_volume": 26598.1, "taker_buy_quote": 3189.17223}, {"ts": 1769764740000, "open": 0.1198, "high": 0.1201, "low": 0.1197, "close": 0.1201, "volume": 9560.1, "quote_volume": 1146.26367, "trades": 57, "taker_buy_volume": 6594.0, "taker_buy_quote": 790.86643}, {"ts": 1769764800000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 48628.6, "quote_volume": 5841.04193, "trades": 81, "taker_buy_volume": 23766.1, "taker_buy_quote": 2855.08073}, {"ts": 1769764860000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 4786.7, "quote_volume": 574.44166, "trades": 38, "taker_buy_volume": 1880.8, "taker_buy_quote": 225.73366}, {"ts": 1769764920000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 8084.6, "quote_volume": 970.9772, "trades": 55, "taker_buy_volume": 4928.9, "taker_buy_quote": 592.00269}, {"ts": 1769764980000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 26517.9, "quote_volume": 3179.79918, "trades": 80, "taker_buy_volume": 16406.8, "taker_buy_quote": 1967.32508}, {"ts": 1769765040000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 3767.0, "quote_volume": 451.72272, "trades": 29, "taker_buy_volume": 1823.1, "taker_buy_quote": 218.66584}, {"ts": 1769765100000, "open": 0.1199, "high": 0.1199, "low": 0.1194, "close": 0.1194, "volume": 139385.7, "quote_volume": 16671.83881, "trades": 129, "taker_buy_volume": 44003.6, "taker_buy_quote": 5263.81872}, {"ts": 1769765160000, "open": 0.1195, "high": 0.1198, "low": 0.1195, "close": 0.1197, "volume": 53137.7, "quote_volume": 6356.7402, "trades": 67, "taker_buy_volume": 9401.5, "taker_buy_quote": 1124.31754}, {"ts": 1769765220000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 52272.1, "quote_volume": 6262.70706, "trades": 55, "taker_buy_volume": 15335.0, "taker_buy_quote": 1837.35106}, {"ts": 1769765280000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 30474.7, "quote_volume": 3648.44307, "trades": 56, "taker_buy_volume": 4667.9, "taker_buy_quote": 558.89641}, {"ts": 1769765340000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 12051.7, "quote_volume": 1443.06515, "trades": 20, "taker_buy_volume": 6776.6, "taker_buy_quote": 811.66135}, {"ts": 1769765400000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 8736.9, "quote_volume": 1047.42853, "trades": 53, "taker_buy_volume": 5543.7, "taker_buy_quote": 664.61961}, {"ts": 1769765460000, "open": 0.1199, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 17157.2, "quote_volume": 2059.33061, "trades": 96, "taker_buy_volume": 7816.3, "taker_buy_quote": 938.05043}, {"ts": 1769765520000, "open": 0.12, "high": 0.1204, "low": 0.1199, "close": 0.1204, "volume": 61903.5, "quote_volume": 7442.81441, "trades": 130, "taker_buy_volume": 45245.8, "taker_buy_quote": 5439.68666}, {"ts": 1769765580000, "open": 0.1203, "high": 0.1204, "low": 0.1201, "close": 0.1201, "volume": 30552.8, "quote_volume": 3676.89408, "trades": 90, "taker_buy_volume": 6139.8, "taker_buy_quote": 739.23192}, {"ts": 1769765640000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 68001.6, "quote_volume": 8178.23434, "trades": 95, "taker_buy_volume": 39413.9, "taker_buy_quote": 4740.98393}, {"ts": 1769765700000, "open": 0.1204, "high": 0.1206, "low": 0.1203, "close": 0.1203, "volume": 62672.0, "quote_volume": 7550.75554, "trades": 117, "taker_buy_volume": 37072.0, "taker_buy_quote": 4467.99061}, {"ts": 1769765760000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 54110.7, "quote_volume": 6509.19704, "trades": 70, "taker_buy_volume": 18552.1, "taker_buy_quote": 2232.24536}, {"ts": 1769765820000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 27554.6, "quote_volume": 3314.4592, "trades": 60, "taker_buy_volume": 16490.6, "taker_buy_quote": 1983.81918}, {"ts": 1769765880000, "open": 0.1203, "high": 0.1204, "low": 0.1201, "close": 0.1202, "volume": 41937.8, "quote_volume": 5041.35567, "trades": 79, "taker_buy_volume": 12044.0, "taker_buy_quote": 1447.77976}, {"ts": 1769765940000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 22316.9, "quote_volume": 2682.00554, "trades": 60, "taker_buy_volume": 9480.7, "taker_buy_quote": 1139.58014}, {"ts": 1769766000000, "open": 0.1201, "high": 0.1205, "low": 0.1201, "close": 0.1204, "volume": 62280.0, "quote_volume": 7494.36377, "trades": 97, "taker_buy_volume": 42143.4, "taker_buy_quote": 5071.26999}, {"ts": 1769766060000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 106788.8, "quote_volume": 12865.07698, "trades": 93, "taker_buy_volume": 82955.7, "taker_buy_quote": 9995.53147}, {"ts": 1769766120000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 24658.4, "quote_volume": 2965.57486, "trades": 54, "taker_buy_volume": 9133.7, "taker_buy_quote": 1098.78411}, {"ts": 1769766180000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 53771.5, "quote_volume": 6463.19466, "trades": 86, "taker_buy_volume": 26145.1, "taker_buy_quote": 3143.15196}, {"ts": 1769766240000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 24015.4, "quote_volume": 2885.90968, "trades": 67, "taker_buy_volume": 12606.9, "taker_buy_quote": 1515.4023}, {"ts": 1769766300000, "open": 0.1201, "high": 0.1201, "low": 0.1197, "close": 0.1199, "volume": 141924.9, "quote_volume": 17010.64278, "trades": 216, "taker_buy_volume": 68070.3, "taker_buy_quote": 8155.95433}, {"ts": 1769766360000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 74921.5, "quote_volume": 8976.44533, "trades": 84, "taker_buy_volume": 37112.0, "taker_buy_quote": 4447.00199}, {"ts": 1769766420000, "open": 0.12, "high": 0.1201, "low": 0.1198, "close": 0.1199, "volume": 45139.9, "quote_volume": 5415.54121, "trades": 90, "taker_buy_volume": 18419.2, "taker_buy_quote": 2210.39418}, {"ts": 1769766480000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 27699.9, "quote_volume": 3320.60502, "trades": 34, "taker_buy_volume": 9691.8, "taker_buy_quote": 1162.04682}, {"ts": 1769766540000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 106558.2, "quote_volume": 12766.11719, "trades": 97, "taker_buy_volume": 80978.3, "taker_buy_quote": 9701.98844}, {"ts": 1769766600000, "open": 0.1198, "high": 0.1198, "low": 0.1193, "close": 0.1193, "volume": 260943.3, "quote_volume": 31173.03317, "trades": 234, "taker_buy_volume": 61662.4, "taker_buy_quote": 7377.15224}, {"ts": 1769766660000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1193, "volume": 110979.6, "quote_volume": 13227.84752, "trades": 160, "taker_buy_volume": 36351.9, "taker_buy_quote": 4333.30924}, {"ts": 1769766720000, "open": 0.1193, "high": 0.1197, "low": 0.1192, "close": 0.1195, "volume": 206119.4, "quote_volume": 24625.87047, "trades": 215, "taker_buy_volume": 160353.7, "taker_buy_quote": 19160.68468}, {"ts": 1769766780000, "open": 0.1196, "high": 0.12, "low": 0.1196, "close": 0.1198, "volume": 249453.1, "quote_volume": 29889.65984, "trades": 343, "taker_buy_volume": 174202.0, "taker_buy_quote": 20875.76252}, {"ts": 1769766840000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 39934.4, "quote_volume": 4779.70732, "trades": 86, "taker_buy_volume": 21827.5, "taker_buy_quote": 2612.8016}, {"ts": 1769766900000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1195, "volume": 39557.8, "quote_volume": 4728.78409, "trades": 83, "taker_buy_volume": 3814.8, "taker_buy_quote": 456.05132}, {"ts": 1769766960000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 49674.2, "quote_volume": 5947.13389, "trades": 102, "taker_buy_volume": 32723.7, "taker_buy_quote": 3918.07691}, {"ts": 1769767020000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 58258.0, "quote_volume": 6979.19502, "trades": 105, "taker_buy_volume": 27282.1, "taker_buy_quote": 3269.09873}, {"ts": 1769767080000, "open": 0.1198, "high": 0.1198, "low": 0.1195, "close": 0.1196, "volume": 52552.9, "quote_volume": 6289.02518, "trades": 78, "taker_buy_volume": 29834.1, "taker_buy_quote": 3571.13565}, {"ts": 1769767140000, "open": 0.1195, "high": 0.1198, "low": 0.1194, "close": 0.1198, "volume": 48820.6, "quote_volume": 5841.51425, "trades": 83, "taker_buy_volume": 35916.0, "taker_buy_quote": 4298.36383}, {"ts": 1769767200000, "open": 0.1197, "high": 0.1199, "low": 0.1196, "close": 0.1199, "volume": 47273.2, "quote_volume": 5660.00301, "trades": 101, "taker_buy_volume": 36869.2, "taker_buy_quote": 4414.75997}, {"ts": 1769767260000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 43897.6, "quote_volume": 5259.06754, "trades": 113, "taker_buy_volume": 20011.1, "taker_buy_quote": 2398.03732}, {"ts": 1769767320000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 2897.5, "quote_volume": 347.0594, "trades": 16, "taker_buy_volume": 283.4, "taker_buy_quote": 33.96049}, {"ts": 1769767380000, "open": 0.1198, "high": 0.12, "low": 0.1197, "close": 0.1199, "volume": 31228.4, "quote_volume": 3742.1816, "trades": 94, "taker_buy_volume": 13791.7, "taker_buy_quote": 1653.42594}, {"ts": 1769767440000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 42974.7, "quote_volume": 5145.63309, "trades": 86, "taker_buy_volume": 10253.8, "taker_buy_quote": 1228.40524}, {"ts": 1769767500000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 83225.5, "quote_volume": 9961.8932, "trades": 117, "taker_buy_volume": 61948.2, "taker_buy_quote": 7415.44723}, {"ts": 1769767560000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 64892.5, "quote_volume": 7769.80204, "trades": 60, "taker_buy_volume": 52199.3, "taker_buy_quote": 6250.76038}, {"ts": 1769767620000, "open": 0.1198, "high": 0.1198, "low": 0.1195, "close": 0.1196, "volume": 74829.8, "quote_volume": 8957.96232, "trades": 123, "taker_buy_volume": 32702.3, "taker_buy_quote": 3915.66087}, {"ts": 1769767680000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 216833.6, "quote_volume": 25938.38824, "trades": 314, "taker_buy_volume": 138079.4, "taker_buy_quote": 16520.2915}, {"ts": 1769767740000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 92659.2, "quote_volume": 11081.54343, "trades": 149, "taker_buy_volume": 37474.0, "taker_buy_quote": 4482.11882}, {"ts": 1769767800000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 61878.8, "quote_volume": 7404.67953, "trades": 65, "taker_buy_volume": 43583.5, "taker_buy_quote": 5216.36287}, {"ts": 1769767860000, "open": 0.1197, "high": 0.1201, "low": 0.1197, "close": 0.1199, "volume": 95471.6, "quote_volume": 11454.54838, "trades": 103, "taker_buy_volume": 71916.4, "taker_buy_quote": 8628.3503}, {"ts": 1769767920000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 26328.9, "quote_volume": 3160.781, "trades": 53, "taker_buy_volume": 15433.2, "taker_buy_quote": 1852.97742}, {"ts": 1769767980000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 20264.0, "quote_volume": 2433.77737, "trades": 29, "taker_buy_volume": 6143.2, "taker_buy_quote": 737.86929}, {"ts": 1769768040000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 28914.1, "quote_volume": 3475.15614, "trades": 39, "taker_buy_volume": 23289.4, "taker_buy_quote": 2799.40023}, {"ts": 1769768100000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 67899.0, "quote_volume": 8168.73245, "trades": 69, "taker_buy_volume": 32388.3, "taker_buy_quote": 3897.13925}, {"ts": 1769768160000, "open": 0.1203, "high": 0.1204, "low": 0.1201, "close": 0.1202, "volume": 72131.1, "quote_volume": 8677.11477, "trades": 103, "taker_buy_volume": 32531.7, "taker_buy_quote": 3914.78924}, {"ts": 1769768220000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 48831.0, "quote_volume": 5869.09653, "trades": 63, "taker_buy_volume": 36522.5, "taker_buy_quote": 4390.0045}, {"ts": 1769768280000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 8307.5, "quote_volume": 999.56919, "trades": 42, "taker_buy_volume": 7319.7, "taker_buy_quote": 880.67131}, {"ts": 1769768340000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 18799.7, "quote_volume": 2265.03973, "trades": 62, "taker_buy_volume": 4976.8, "taker_buy_quote": 599.57002}, {"ts": 1769768400000, "open": 0.1205, "high": 0.1209, "low": 0.1205, "close": 0.1208, "volume": 233816.3, "quote_volume": 28237.6952, "trades": 338, "taker_buy_volume": 173015.4, "taker_buy_quote": 20893.13067}, {"ts": 1769768460000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 66131.9, "quote_volume": 7982.91722, "trades": 217, "taker_buy_volume": 33990.9, "taker_buy_quote": 4103.38598}, {"ts": 1769768520000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 41009.1, "quote_volume": 4951.99816, "trades": 88, "taker_buy_volume": 27011.1, "taker_buy_quote": 3261.7775}, {"ts": 1769768580000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 34445.3, "quote_volume": 4157.53529, "trades": 75, "taker_buy_volume": 21229.3, "taker_buy_quote": 2562.37651}, {"ts": 1769768640000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 27039.2, "quote_volume": 3264.72981, "trades": 85, "taker_buy_volume": 13963.2, "taker_buy_quote": 1685.75134}, {"ts": 1769768700000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 10443.4, "quote_volume": 1259.55972, "trades": 23, "taker_buy_volume": 6819.2, "taker_buy_quote": 822.4812}, {"ts": 1769768760000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 14371.5, "quote_volume": 1734.09413, "trades": 91, "taker_buy_volume": 8228.7, "taker_buy_quote": 992.96246}, {"ts": 1769768820000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 30611.1, "quote_volume": 3688.12172, "trades": 74, "taker_buy_volume": 14494.9, "taker_buy_quote": 1746.20736}, {"ts": 1769768880000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 8905.5, "quote_volume": 1073.98355, "trades": 67, "taker_buy_volume": 4751.5, "taker_buy_quote": 573.04238}, {"ts": 1769768940000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 8239.3, "quote_volume": 993.19612, "trades": 28, "taker_buy_volume": 3604.7, "taker_buy_quote": 434.72682}, {"ts": 1769769000000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 12353.9, "quote_volume": 1489.28926, "trades": 30, "taker_buy_volume": 11897.1, "taker_buy_quote": 1434.25325}, {"ts": 1769769060000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 43227.2, "quote_volume": 5210.37993, "trades": 69, "taker_buy_volume": 6131.0, "taker_buy_quote": 739.21742}, {"ts": 1769769120000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 8987.7, "quote_volume": 1083.43098, "trades": 20, "taker_buy_volume": 621.5, "taker_buy_quote": 74.9529}, {"ts": 1769769180000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 5345.2, "quote_volume": 644.17118, "trades": 22, "taker_buy_volume": 745.8, "taker_buy_quote": 89.94348}, {"ts": 1769769240000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 12104.2, "quote_volume": 1459.76651, "trades": 26, "taker_buy_volume": 5387.6, "taker_buy_quote": 649.75698}, {"ts": 1769769300000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 39262.7, "quote_volume": 4738.45182, "trades": 83, "taker_buy_volume": 34986.4, "taker_buy_quote": 4222.35197}, {"ts": 1769769360000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 28960.0, "quote_volume": 3497.13809, "trades": 59, "taker_buy_volume": 17290.3, "taker_buy_quote": 2088.61772}, {"ts": 1769769420000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 13681.2, "quote_volume": 1652.59798, "trades": 68, "taker_buy_volume": 6639.2, "taker_buy_quote": 802.01536}, {"ts": 1769769480000, "open": 0.1208, "high": 0.1208, "low": 0.1204, "close": 0.1205, "volume": 33052.4, "quote_volume": 3985.68122, "trades": 130, "taker_buy_volume": 13170.0, "taker_buy_quote": 1587.59942}, {"ts": 1769769540000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 10846.6, "quote_volume": 1307.0153, "trades": 19, "taker_buy_volume": 8640.8, "taker_buy_quote": 1041.2164}, {"ts": 1769769600000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 51941.9, "quote_volume": 6259.48152, "trades": 93, "taker_buy_volume": 33191.6, "taker_buy_quote": 4000.07037}, {"ts": 1769769660000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 2365.2, "quote_volume": 284.94354, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769720000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 3123.6, "quote_volume": 376.08144, "trades": 17, "taker_buy_volume": 1237.2, "taker_buy_quote": 148.95888}, {"ts": 1769769780000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 53857.2, "quote_volume": 6494.50491, "trades": 54, "taker_buy_volume": 41995.4, "taker_buy_quote": 5064.23552}, {"ts": 1769769840000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 19486.4, "quote_volume": 2350.35166, "trades": 21, "taker_buy_volume": 14506.2, "taker_buy_quote": 1749.73954}, {"ts": 1769769900000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 49612.2, "quote_volume": 5980.64553, "trades": 46, "taker_buy_volume": 24569.8, "taker_buy_quote": 2963.00853}, {"ts": 1769769960000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 72749.4, "quote_volume": 8781.43581, "trades": 57, "taker_buy_volume": 70452.3, "taker_buy_quote": 8503.94613}, {"ts": 1769770020000, "open": 0.1209, "high": 0.121, "low": 0.1207, "close": 0.1209, "volume": 254145.1, "quote_volume": 30727.11669, "trades": 117, "taker_buy_volume": 181207.2, "taker_buy_quote": 21914.28033}, {"ts": 1769770080000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 27397.7, "quote_volume": 3314.57326, "trades": 39, "taker_buy_volume": 27397.7, "taker_buy_quote": 3314.57326}, {"ts": 1769770140000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 17909.6, "quote_volume": 2168.85256, "trades": 51, "taker_buy_volume": 11723.6, "taker_buy_quote": 1419.72796}, {"ts": 1769770200000, "open": 0.1211, "high": 0.1212, "low": 0.1209, "close": 0.121, "volume": 96271.6, "quote_volume": 11657.39911, "trades": 61, "taker_buy_volume": 47351.9, "taker_buy_quote": 5736.95007}, {"ts": 1769770260000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 39239.7, "quote_volume": 4741.67314, "trades": 87, "taker_buy_volume": 7478.4, "taker_buy_quote": 903.68031}, {"ts": 1769770320000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 20297.3, "quote_volume": 2453.86599, "trades": 73, "taker_buy_volume": 10351.3, "taker_buy_quote": 1251.39459}, {"ts": 1769770380000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 14370.4, "quote_volume": 1740.91469, "trades": 46, "taker_buy_volume": 9699.2, "taker_buy_quote": 1174.82619}, {"ts": 1769770440000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 101349.1, "quote_volume": 12271.19705, "trades": 81, "taker_buy_volume": 91307.8, "taker_buy_quote": 11055.92344}, {"ts": 1769770500000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 72185.5, "quote_volume": 8739.43828, "trades": 43, "taker_buy_volume": 54298.6, "taker_buy_quote": 6575.1399}, {"ts": 1769770560000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 30731.7, "quote_volume": 3721.59457, "trades": 24, "taker_buy_volume": 2610.2, "taker_buy_quote": 316.09522}, {"ts": 1769770620000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 1395.6, "quote_volume": 168.97742, "trades": 9, "taker_buy_volume": 1098.2, "taker_buy_quote": 132.99202}, {"ts": 1769770680000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 33360.5, "quote_volume": 4036.63881, "trades": 62, "taker_buy_volume": 18520.8, "taker_buy_quote": 2241.03511}, {"ts": 1769770740000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 6169.7, "quote_volume": 746.49464, "trades": 21, "taker_buy_volume": 2921.3, "taker_buy_quote": 353.48564}, {"ts": 1769770800000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 19412.3, "quote_volume": 2348.24501, "trades": 40, "taker_buy_volume": 4217.7, "taker_buy_quote": 510.3417}, {"ts": 1769770860000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 18615.8, "quote_volume": 2252.05744, "trades": 60, "taker_buy_volume": 5871.5, "taker_buy_quote": 710.31968}, {"ts": 1769770920000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 16205.9, "quote_volume": 1962.55099, "trades": 70, "taker_buy_volume": 8545.3, "taker_buy_quote": 1034.85233}, {"ts": 1769770980000, "open": 0.1211, "high": 0.1213, "low": 0.121, "close": 0.1212, "volume": 81784.4, "quote_volume": 9906.89347, "trades": 101, "taker_buy_volume": 56731.5, "taker_buy_quote": 6871.83161}, {"ts": 1769771040000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 97406.2, "quote_volume": 11810.49386, "trades": 73, "taker_buy_volume": 72157.5, "taker_buy_quote": 8749.14377}, {"ts": 1769771100000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 78537.6, "quote_volume": 9534.00103, "trades": 71, "taker_buy_volume": 23613.3, "taker_buy_quote": 2866.65462}, {"ts": 1769771160000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 14552.5, "quote_volume": 1766.64879, "trades": 34, "taker_buy_volume": 6140.4, "taker_buy_quote": 745.44456}, {"ts": 1769771220000, "open": 0.1214, "high": 0.1214, "low": 0.1211, "close": 0.1211, "volume": 112521.3, "quote_volume": 13637.59511, "trades": 185, "taker_buy_volume": 84468.9, "taker_buy_quote": 10237.63068}, {"ts": 1769771280000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 10618.0, "quote_volume": 1285.4513, "trades": 35, "taker_buy_volume": 2173.1, "taker_buy_quote": 263.23393}, {"ts": 1769771340000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 14322.6, "quote_volume": 1735.75689, "trades": 124, "taker_buy_volume": 4241.0, "taker_buy_quote": 513.86697}, {"ts": 1769771400000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 397.9, "quote_volume": 48.23454, "trades": 3, "taker_buy_volume": 90.6, "taker_buy_quote": 10.98978}, {"ts": 1769771460000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 8411.6, "quote_volume": 1020.28547, "trades": 28, "taker_buy_volume": 4636.6, "taker_buy_quote": 562.41958}, {"ts": 1769771520000, "open": 0.1213, "high": 0.1216, "low": 0.1213, "close": 0.1215, "volume": 47838.1, "quote_volume": 5812.44709, "trades": 55, "taker_buy_volume": 34076.3, "taker_buy_quote": 4140.40541}, {"ts": 1769771580000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 25284.1, "quote_volume": 3074.52847, "trades": 58, "taker_buy_volume": 5634.9, "taker_buy_quote": 685.20384}, {"ts": 1769771640000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 60364.2, "quote_volume": 7345.77214, "trades": 66, "taker_buy_volume": 54327.8, "taker_buy_quote": 6611.42814}, {"ts": 1769771700000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 6640.4, "quote_volume": 808.05041, "trades": 12, "taker_buy_volume": 5777.7, "taker_buy_quote": 703.14609}, {"ts": 1769771760000, "open": 0.1217, "high": 0.1221, "low": 0.1217, "close": 0.122, "volume": 184809.2, "quote_volume": 22539.98894, "trades": 112, "taker_buy_volume": 80814.4, "taker_buy_quote": 9857.01999}, {"ts": 1769771820000, "open": 0.122, "high": 0.1223, "low": 0.122, "close": 0.1222, "volume": 132980.4, "quote_volume": 16254.51286, "trades": 138, "taker_buy_volume": 95608.0, "taker_buy_quote": 11688.45867}, {"ts": 1769771880000, "open": 0.1222, "high": 0.1226, "low": 0.1222, "close": 0.1226, "volume": 197147.3, "quote_volume": 24116.97577, "trades": 134, "taker_buy_volume": 154564.1, "taker_buy_quote": 18910.6052}, {"ts": 1769771940000, "open": 0.1226, "high": 0.1226, "low": 0.1223, "close": 0.1224, "volume": 44854.8, "quote_volume": 5492.09299, "trades": 120, "taker_buy_volume": 22867.8, "taker_buy_quote": 2799.53143}, {"ts": 1769772000000, "open": 0.1224, "high": 0.1224, "low": 0.1221, "close": 0.1221, "volume": 78876.0, "quote_volume": 9635.81739, "trades": 122, "taker_buy_volume": 42674.2, "taker_buy_quote": 5211.4418}, {"ts": 1769772060000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 46332.8, "quote_volume": 5658.46906, "trades": 138, "taker_buy_volume": 34766.1, "taker_buy_quote": 4246.17499}, {"ts": 1769772120000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 7779.0, "quote_volume": 949.19601, "trades": 22, "taker_buy_volume": 1676.1, "taker_buy_quote": 204.64221}, {"ts": 1769772180000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 13377.6, "quote_volume": 1631.26693, "trades": 48, "taker_buy_volume": 6652.7, "taker_buy_quote": 811.50162}, {"ts": 1769772240000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 41456.5, "quote_volume": 5056.38653, "trades": 72, "taker_buy_volume": 24267.2, "taker_buy_quote": 2960.16833}, {"ts": 1769772300000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 26658.3, "quote_volume": 3252.3126, "trades": 18, "taker_buy_volume": 26658.3, "taker_buy_quote": 3252.3126}, {"ts": 1769772360000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 21481.3, "quote_volume": 2620.10381, "trades": 32, "taker_buy_volume": 3875.5, "taker_buy_quote": 472.811}, {"ts": 1769772420000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 19747.0, "quote_volume": 2408.86175, "trades": 51, "taker_buy_volume": 10978.8, "taker_buy_quote": 1339.26503}, {"ts": 1769772480000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 44059.6, "quote_volume": 5370.58489, "trades": 48, "taker_buy_volume": 33473.2, "taker_buy_quote": 4080.55771}, {"ts": 1769772540000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 37653.9, "quote_volume": 4593.7758, "trades": 19, "taker_buy_volume": 37590.7, "taker_buy_quote": 4586.0654}, {"ts": 1769772600000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 2047.4, "quote_volume": 249.7828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772660000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 58076.4, "quote_volume": 7091.25026, "trades": 49, "taker_buy_volume": 41676.0, "taker_buy_quote": 5088.76142}, {"ts": 1769772720000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 96886.2, "quote_volume": 11843.31617, "trades": 121, "taker_buy_volume": 68904.2, "taker_buy_quote": 8422.87426}, {"ts": 1769772780000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 57050.7, "quote_volume": 6979.41284, "trades": 38, "taker_buy_volume": 33235.7, "taker_buy_quote": 4068.04968}, {"ts": 1769772840000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 29914.0, "quote_volume": 3655.4908, "trades": 66, "taker_buy_volume": 3507.4, "taker_buy_quote": 428.60428}, {"ts": 1769772900000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 23365.3, "quote_volume": 2857.40042, "trades": 23, "taker_buy_volume": 21607.6, "taker_buy_quote": 2642.60948}, {"ts": 1769772960000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 44742.1, "quote_volume": 5471.8829, "trades": 34, "taker_buy_volume": 34923.1, "taker_buy_quote": 4271.09513}, {"ts": 1769773020000, "open": 0.1223, "high": 0.1225, "low": 0.1222, "close": 0.1223, "volume": 33834.4, "quote_volume": 4137.84654, "trades": 54, "taker_buy_volume": 18807.3, "taker_buy_quote": 2301.10089}, {"ts": 1769773080000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 36353.7, "quote_volume": 4445.72693, "trades": 56, "taker_buy_volume": 8471.5, "taker_buy_quote": 1036.05545}, {"ts": 1769773140000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 33991.4, "quote_volume": 4153.74009, "trades": 20, "taker_buy_volume": 33901.5, "taker_buy_quote": 4142.7633}, {"ts": 1769773200000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 13208.4, "quote_volume": 1614.21939, "trades": 43, "taker_buy_volume": 9478.3, "taker_buy_quote": 1158.40117}, {"ts": 1769773260000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 64261.4, "quote_volume": 7864.06752, "trades": 79, "taker_buy_volume": 39224.2, "taker_buy_quote": 4800.9912}, {"ts": 1769773320000, "open": 0.1223, "high": 0.1226, "low": 0.1223, "close": 0.1225, "volume": 58402.0, "quote_volume": 7158.91606, "trades": 93, "taker_buy_volume": 53365.2, "taker_buy_quote": 6541.93434}, {"ts": 1769773380000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 10488.7, "quote_volume": 1284.85759, "trades": 39, "taker_buy_volume": 5568.5, "taker_buy_quote": 682.14125}, {"ts": 1769773440000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 9393.3, "quote_volume": 1150.76081, "trades": 25, "taker_buy_volume": 5302.0, "taker_buy_quote": 649.57656}, {"ts": 1769773500000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 28092.0, "quote_volume": 3441.42643, "trades": 24, "taker_buy_volume": 2187.8, "taker_buy_quote": 268.18193}, {"ts": 1769773560000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 7397.8, "quote_volume": 906.32066, "trades": 25, "taker_buy_volume": 7122.0, "taker_buy_quote": 872.56274}, {"ts": 1769773620000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773680000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 60399.0, "quote_volume": 7407.56955, "trades": 39, "taker_buy_volume": 53870.4, "taker_buy_quote": 6606.51033}, {"ts": 1769773740000, "open": 0.1227, "high": 0.1227, "low": 0.1224, "close": 0.1224, "volume": 29059.4, "quote_volume": 3559.268, "trades": 67, "taker_buy_volume": 2504.6, "taker_buy_quote": 307.14192}, {"ts": 1769773800000, "open": 0.1224, "high": 0.1228, "low": 0.1224, "close": 0.1227, "volume": 82806.1, "quote_volume": 10157.57707, "trades": 111, "taker_buy_volume": 70566.5, "taker_buy_quote": 8656.7514}, {"ts": 1769773860000, "open": 0.1227, "high": 0.1231, "low": 0.1227, "close": 0.123, "volume": 111593.0, "quote_volume": 13707.36721, "trades": 178, "taker_buy_volume": 55662.8, "taker_buy_quote": 6839.8796}, {"ts": 1769773920000, "open": 0.123, "high": 0.1238, "low": 0.123, "close": 0.1238, "volume": 156925.3, "quote_volume": 19389.90642, "trades": 410, "taker_buy_volume": 104287.1, "taker_buy_quote": 12884.98582}, {"ts": 1769773980000, "open": 0.1239, "high": 0.1243, "low": 0.1238, "close": 0.1243, "volume": 311450.0, "quote_volume": 38643.79818, "trades": 503, "taker_buy_volume": 209804.9, "taker_buy_quote": 26039.01328}, {"ts": 1769774040000, "open": 0.1242, "high": 0.1251, "low": 0.1242, "close": 0.1248, "volume": 333381.7, "quote_volume": 41598.96463, "trades": 472, "taker_buy_volume": 208646.7, "taker_buy_quote": 26037.99069}, {"ts": 1769774100000, "open": 0.1248, "high": 0.1249, "low": 0.1241, "close": 0.1241, "volume": 148498.9, "quote_volume": 18505.3444, "trades": 305, "taker_buy_volume": 62755.0, "taker_buy_quote": 7825.15662}, {"ts": 1769774160000, "open": 0.1242, "high": 0.1243, "low": 0.124, "close": 0.1243, "volume": 34069.6, "quote_volume": 4230.77963, "trades": 83, "taker_buy_volume": 23039.1, "taker_buy_quote": 2861.31959}, {"ts": 1769774220000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 112778.6, "quote_volume": 14008.13162, "trades": 138, "taker_buy_volume": 15309.0, "taker_buy_quote": 1902.4073}, {"ts": 1769774280000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 50510.3, "quote_volume": 6279.34871, "trades": 78, "taker_buy_volume": 41374.7, "taker_buy_quote": 5144.05798}, {"ts": 1769774340000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 118047.4, "quote_volume": 14696.87268, "trades": 75, "taker_buy_volume": 40019.4, "taker_buy_quote": 4982.42014}, {"ts": 1769774400000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 116494.9, "quote_volume": 14517.90442, "trades": 179, "taker_buy_volume": 35700.3, "taker_buy_quote": 4448.39697}, {"ts": 1769774460000, "open": 0.1244, "high": 0.1251, "low": 0.1244, "close": 0.1247, "volume": 1023405.5, "quote_volume": 127783.0445, "trades": 597, "taker_buy_volume": 610953.8, "taker_buy_quote": 76278.25989}, {"ts": 1769774520000, "open": 0.1248, "high": 0.1251, "low": 0.1247, "close": 0.1251, "volume": 235381.2, "quote_volume": 29400.76845, "trades": 155, "taker_buy_volume": 121392.8, "taker_buy_quote": 15163.88492}, {"ts": 1769774580000, "open": 0.1251, "high": 0.1252, "low": 0.1246, "close": 0.1246, "volume": 79942.1, "quote_volume": 9990.02827, "trades": 157, "taker_buy_volume": 33990.2, "taker_buy_quote": 4253.42479}, {"ts": 1769774640000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 141317.6, "quote_volume": 17623.36237, "trades": 106, "taker_buy_volume": 75816.7, "taker_buy_quote": 9454.29433}, {"ts": 1769774700000, "open": 0.1248, "high": 0.125, "low": 0.1247, "close": 0.1247, "volume": 79743.6, "quote_volume": 9953.92784, "trades": 124, "taker_buy_volume": 30756.3, "taker_buy_quote": 3840.02151}, {"ts": 1769774760000, "open": 0.1246, "high": 0.1247, "low": 0.1244, "close": 0.1245, "volume": 221819.1, "quote_volume": 27628.19697, "trades": 225, "taker_buy_volume": 59785.7, "taker_buy_quote": 7444.59789}, {"ts": 1769774820000, "open": 0.1246, "high": 0.1248, "low": 0.1244, "close": 0.1245, "volume": 155865.9, "quote_volume": 19431.78243, "trades": 195, "taker_buy_volume": 80797.9, "taker_buy_quote": 10074.75884}, {"ts": 1769774880000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 39989.7, "quote_volume": 4982.33693, "trades": 42, "taker_buy_volume": 37153.3, "taker_buy_quote": 4629.07412}, {"ts": 1769774940000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 45755.7, "quote_volume": 5689.66876, "trades": 79, "taker_buy_volume": 26729.3, "taker_buy_quote": 3323.16983}, {"ts": 1769775000000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 48513.1, "quote_volume": 6035.01975, "trades": 41, "taker_buy_volume": 39706.6, "taker_buy_quote": 4939.50104}, {"ts": 1769775060000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 90255.6, "quote_volume": 11233.6176, "trades": 70, "taker_buy_volume": 54528.2, "taker_buy_quote": 6788.63181}, {"ts": 1769775120000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 41453.5, "quote_volume": 5150.69887, "trades": 73, "taker_buy_volume": 9369.7, "taker_buy_quote": 1164.51385}, {"ts": 1769775180000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 82403.8, "quote_volume": 10230.07614, "trades": 70, "taker_buy_volume": 28453.6, "taker_buy_quote": 3533.93712}, {"ts": 1769775240000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 4641.7, "quote_volume": 576.49914, "trades": 18, "taker_buy_volume": 985.5, "taker_buy_quote": 122.3991}, {"ts": 1769775300000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 58880.8, "quote_volume": 7316.22705, "trades": 83, "taker_buy_volume": 42052.0, "taker_buy_quote": 5225.29496}, {"ts": 1769775360000, "open": 0.1241, "high": 0.1245, "low": 0.1241, "close": 0.1244, "volume": 332928.2, "quote_volume": 41399.64711, "trades": 159, "taker_buy_volume": 243768.6, "taker_buy_quote": 30311.11062}, {"ts": 1769775420000, "open": 0.1244, "high": 0.1253, "low": 0.1244, "close": 0.1252, "volume": 930738.3, "quote_volume": 116352.09712, "trades": 494, "taker_buy_volume": 706133.5, "taker_buy_quote": 88244.05304}, {"ts": 1769775480000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 81277.6, "quote_volume": 10168.20395, "trades": 71, "taker_buy_volume": 21690.9, "taker_buy_quote": 2713.90778}, {"ts": 1769775540000, "open": 0.1251, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 298124.1, "quote_volume": 37333.7831, "trades": 314, "taker_buy_volume": 167523.8, "taker_buy_quote": 20983.21306}, {"ts": 1769775600000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 32301.2, "quote_volume": 4045.03816, "trades": 33, "taker_buy_volume": 14440.0, "taker_buy_quote": 1808.82463}, {"ts": 1769775660000, "open": 0.1253, "high": 0.1256, "low": 0.1252, "close": 0.1254, "volume": 208594.6, "quote_volume": 26163.92682, "trades": 197, "taker_buy_volume": 116323.2, "taker_buy_quote": 14592.44532}, {"ts": 1769775720000, "open": 0.1255, "high": 0.127, "low": 0.1255, "close": 0.1267, "volume": 635813.3, "quote_volume": 80320.5186, "trades": 545, "taker_buy_volume": 437467.9, "taker_buy_quote": 55231.88091}, {"ts": 1769775780000, "open": 0.1266, "high": 0.1267, "low": 0.1263, "close": 0.1263, "volume": 614214.2, "quote_volume": 77721.51545, "trades": 366, "taker_buy_volume": 157026.4, "taker_buy_quote": 19883.15349}, {"ts": 1769775840000, "open": 0.1264, "high": 0.1265, "low": 0.1261, "close": 0.1261, "volume": 107001.9, "quote_volume": 13516.5145, "trades": 168, "taker_buy_volume": 66567.8, "taker_buy_quote": 8411.64811}, {"ts": 1769775900000, "open": 0.1262, "high": 0.1267, "low": 0.1262, "close": 0.1262, "volume": 219671.2, "quote_volume": 27764.56087, "trades": 325, "taker_buy_volume": 123437.2, "taker_buy_quote": 15605.60284}, {"ts": 1769775960000, "open": 0.1263, "high": 0.1264, "low": 0.1259, "close": 0.1259, "volume": 147884.6, "quote_volume": 18649.67099, "trades": 216, "taker_buy_volume": 31628.0, "taker_buy_quote": 3993.32894}, {"ts": 1769776020000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 8791.6, "quote_volume": 1107.13233, "trades": 24, "taker_buy_volume": 2873.4, "taker_buy_quote": 362.03967}, {"ts": 1769776080000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 41167.2, "quote_volume": 5186.90312, "trades": 78, "taker_buy_volume": 25767.0, "taker_buy_quote": 3245.44431}, {"ts": 1769776140000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 57375.6, "quote_volume": 7231.48684, "trades": 54, "taker_buy_volume": 31373.0, "taker_buy_quote": 3954.44206}, {"ts": 1769776200000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 28278.0, "quote_volume": 3568.7982, "trades": 29, "taker_buy_volume": 28198.8, "taker_buy_quote": 3558.80316}, {"ts": 1769776260000, "open": 0.1263, "high": 0.1267, "low": 0.1263, "close": 0.1264, "volume": 136364.9, "quote_volume": 17254.05003, "trades": 168, "taker_buy_volume": 91952.0, "taker_buy_quote": 11635.96618}, {"ts": 1769776320000, "open": 0.1264, "high": 0.1264, "low": 0.1261, "close": 0.1262, "volume": 77030.4, "quote_volume": 9720.17512, "trades": 94, "taker_buy_volume": 5334.0, "taker_buy_quote": 673.09652}, {"ts": 1769776380000, "open": 0.1262, "high": 0.1262, "low": 0.1253, "close": 0.1253, "volume": 259624.9, "quote_volume": 32609.68395, "trades": 336, "taker_buy_volume": 61452.1, "taker_buy_quote": 7711.5074}, {"ts": 1769776440000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 130569.1, "quote_volume": 16378.01936, "trades": 126, "taker_buy_volume": 108368.5, "taker_buy_quote": 13594.0193}, {"ts": 1769776500000, "open": 0.1254, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 190304.5, "quote_volume": 23853.0198, "trades": 233, "taker_buy_volume": 51448.7, "taker_buy_quote": 6447.92671}, {"ts": 1769776560000, "open": 0.1251, "high": 0.1255, "low": 0.1251, "close": 0.1254, "volume": 178414.4, "quote_volume": 22348.47087, "trades": 274, "taker_buy_volume": 87105.5, "taker_buy_quote": 10911.49524}, {"ts": 1769776620000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 88854.3, "quote_volume": 11144.59819, "trades": 263, "taker_buy_volume": 40587.5, "taker_buy_quote": 5091.13646}, {"ts": 1769776680000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 132234.3, "quote_volume": 16566.96484, "trades": 261, "taker_buy_volume": 42442.5, "taker_buy_quote": 5318.60208}, {"ts": 1769776740000, "open": 0.1252, "high": 0.1257, "low": 0.1251, "close": 0.1255, "volume": 226550.3, "quote_volume": 28427.62381, "trades": 245, "taker_buy_volume": 121420.4, "taker_buy_quote": 15239.05837}, {"ts": 1769776800000, "open": 0.1254, "high": 0.1254, "low": 0.125, "close": 0.125, "volume": 156922.1, "quote_volume": 19662.05327, "trades": 182, "taker_buy_volume": 23021.2, "taker_buy_quote": 2885.86071}, {"ts": 1769776860000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 19177.8, "quote_volume": 2400.82874, "trades": 62, "taker_buy_volume": 14640.5, "taker_buy_quote": 1832.80674}, {"ts": 1769776920000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 55294.9, "quote_volume": 6917.41132, "trades": 87, "taker_buy_volume": 38436.0, "taker_buy_quote": 4808.44412}, {"ts": 1769776980000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 10287.6, "quote_volume": 1287.72663, "trades": 46, "taker_buy_volume": 8412.7, "taker_buy_quote": 1053.32425}, {"ts": 1769777040000, "open": 0.1253, "high": 0.1253, "low": 0.1248, "close": 0.1248, "volume": 32250.2, "quote_volume": 4033.0713, "trades": 109, "taker_buy_volume": 14049.6, "taker_buy_quote": 1756.85772}, {"ts": 1769777100000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 71591.8, "quote_volume": 8926.9857, "trades": 184, "taker_buy_volume": 53550.2, "taker_buy_quote": 6677.55716}, {"ts": 1769777160000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 136451.2, "quote_volume": 17016.24827, "trades": 188, "taker_buy_volume": 34541.4, "taker_buy_quote": 4309.51194}, {"ts": 1769777220000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 92176.6, "quote_volume": 11487.59126, "trades": 131, "taker_buy_volume": 54606.1, "taker_buy_quote": 6807.08639}, {"ts": 1769777280000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 73422.2, "quote_volume": 9149.37036, "trades": 96, "taker_buy_volume": 52329.3, "taker_buy_quote": 6521.21103}, {"ts": 1769777340000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 71093.5, "quote_volume": 8863.35901, "trades": 103, "taker_buy_volume": 28407.5, "taker_buy_quote": 3540.78235}, {"ts": 1769777400000, "open": 0.1248, "high": 0.1252, "low": 0.1248, "close": 0.1252, "volume": 94767.9, "quote_volume": 11847.77696, "trades": 225, "taker_buy_volume": 52336.4, "taker_buy_quote": 6543.42572}, {"ts": 1769777460000, "open": 0.1251, "high": 0.1251, "low": 0.1248, "close": 0.1248, "volume": 62535.1, "quote_volume": 7814.34102, "trades": 155, "taker_buy_volume": 22449.6, "taker_buy_quote": 2805.28933}, {"ts": 1769777520000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 46900.3, "quote_volume": 5852.30336, "trades": 68, "taker_buy_volume": 8667.3, "taker_buy_quote": 1081.41244}, {"ts": 1769777580000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 39133.7, "quote_volume": 4872.78116, "trades": 43, "taker_buy_volume": 20398.0, "taker_buy_quote": 2539.95357}, {"ts": 1769777640000, "open": 0.1246, "high": 0.1247, "low": 0.1244, "close": 0.1244, "volume": 10845.6, "quote_volume": 1350.88144, "trades": 40, "taker_buy_volume": 3876.4, "taker_buy_quote": 483.04033}, {"ts": 1769777700000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 4084.3, "quote_volume": 508.48133, "trades": 28, "taker_buy_volume": 2165.6, "taker_buy_quote": 269.6172}, {"ts": 1769777760000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 61429.3, "quote_volume": 7644.8939, "trades": 141, "taker_buy_volume": 18156.2, "taker_buy_quote": 2259.81431}, {"ts": 1769777820000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 1978.4, "quote_volume": 246.13865, "trades": 13, "taker_buy_volume": 256.9, "taker_buy_quote": 31.98405}, {"ts": 1769777880000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 71592.8, "quote_volume": 8918.55383, "trades": 79, "taker_buy_volume": 27894.1, "taker_buy_quote": 3473.69581}, {"ts": 1769777940000, "open": 0.1247, "high": 0.125, "low": 0.1247, "close": 0.1249, "volume": 97824.4, "quote_volume": 12221.19438, "trades": 116, "taker_buy_volume": 78029.1, "taker_buy_quote": 9748.54949}, {"ts": 1769778000000, "open": 0.1249, "high": 0.1253, "low": 0.1249, "close": 0.125, "volume": 90755.6, "quote_volume": 11353.05334, "trades": 155, "taker_buy_volume": 49714.1, "taker_buy_quote": 6221.66377}, {"ts": 1769778060000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 37348.7, "quote_volume": 4674.15332, "trades": 48, "taker_buy_volume": 8123.5, "taker_buy_quote": 1016.6925}, {"ts": 1769778120000, "open": 0.125, "high": 0.125, "low": 0.1246, "close": 0.1249, "volume": 102205.3, "quote_volume": 12761.02721, "trades": 179, "taker_buy_volume": 45345.7, "taker_buy_quote": 5662.50065}, {"ts": 1769778180000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 31281.2, "quote_volume": 3905.14711, "trades": 58, "taker_buy_volume": 13062.0, "taker_buy_quote": 1631.25763}, {"ts": 1769778240000, "open": 0.1249, "high": 0.1249, "low": 0.1245, "close": 0.1246, "volume": 47667.3, "quote_volume": 5944.09594, "trades": 128, "taker_buy_volume": 15753.3, "taker_buy_quote": 1964.47563}, {"ts": 1769778300000, "open": 0.1246, "high": 0.1247, "low": 0.1244, "close": 0.1245, "volume": 61112.6, "quote_volume": 7612.74102, "trades": 149, "taker_buy_volume": 28414.0, "taker_buy_quote": 3541.0181}, {"ts": 1769778360000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1246, "volume": 66492.7, "quote_volume": 8288.00368, "trades": 87, "taker_buy_volume": 54926.3, "taker_buy_quote": 6845.6818}, {"ts": 1769778420000, "open": 0.1246, "high": 0.1246, "low": 0.1243, "close": 0.1243, "volume": 36724.4, "quote_volume": 4572.09016, "trades": 69, "taker_buy_volume": 10499.8, "taker_buy_quote": 1307.18087}, {"ts": 1769778480000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 35735.6, "quote_volume": 4444.48108, "trades": 59, "taker_buy_volume": 23269.7, "taker_buy_quote": 2893.49999}, {"ts": 1769778540000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 22310.8, "quote_volume": 2779.29102, "trades": 46, "taker_buy_volume": 11476.3, "taker_buy_quote": 1429.49046}, {"ts": 1769778600000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 41027.2, "quote_volume": 5118.2004, "trades": 88, "taker_buy_volume": 18249.3, "taker_buy_quote": 2276.06282}, {"ts": 1769778660000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 36420.1, "quote_volume": 4544.46671, "trades": 88, "taker_buy_volume": 16911.8, "taker_buy_quote": 2110.19419}, {"ts": 1769778720000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 78386.8, "quote_volume": 9769.94049, "trades": 117, "taker_buy_volume": 31935.3, "taker_buy_quote": 3979.81689}, {"ts": 1769778780000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 26259.3, "quote_volume": 3271.92252, "trades": 49, "taker_buy_volume": 12091.4, "taker_buy_quote": 1506.60707}, {"ts": 1769778840000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 5364.5, "quote_volume": 667.88025, "trades": 31, "taker_buy_volume": 1981.4, "taker_buy_quote": 246.6843}, {"ts": 1769778900000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 1186.3, "quote_volume": 147.68453, "trades": 10, "taker_buy_volume": 98.3, "taker_buy_quote": 12.23835}, {"ts": 1769778960000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 23128.6, "quote_volume": 2879.27269, "trades": 65, "taker_buy_volume": 15203.5, "taker_buy_quote": 1892.9588}, {"ts": 1769779020000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 2484.9, "quote_volume": 309.32605, "trades": 13, "taker_buy_volume": 2044.9, "taker_buy_quote": 254.59005}, {"ts": 1769779080000, "open": 0.1245, "high": 0.1247, "low": 0.1244, "close": 0.1247, "volume": 49136.7, "quote_volume": 6118.29205, "trades": 94, "taker_buy_volume": 13257.6, "taker_buy_quote": 1651.46131}, {"ts": 1769779140000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 62204.1, "quote_volume": 7770.6154, "trades": 104, "taker_buy_volume": 22115.8, "taker_buy_quote": 2762.36538}, {"ts": 1769779200000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 31482.6, "quote_volume": 3929.2379, "trades": 72, "taker_buy_volume": 13545.5, "taker_buy_quote": 1690.56726}, {"ts": 1769779260000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 115744.2, "quote_volume": 14436.50562, "trades": 165, "taker_buy_volume": 51912.8, "taker_buy_quote": 6475.78867}, {"ts": 1769779320000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 81669.0, "quote_volume": 10196.46012, "trades": 126, "taker_buy_volume": 68737.0, "taker_buy_quote": 8582.26009}, {"ts": 1769779380000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 15511.3, "quote_volume": 1936.06536, "trades": 135, "taker_buy_volume": 4800.8, "taker_buy_quote": 599.39496}, {"ts": 1769779440000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 27065.5, "quote_volume": 3375.16785, "trades": 114, "taker_buy_volume": 19750.0, "taker_buy_quote": 2462.925}, {"ts": 1769779500000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 30502.9, "quote_volume": 3799.7125, "trades": 56, "taker_buy_volume": 8166.9, "taker_buy_quote": 1017.21715}, {"ts": 1769779560000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 74901.6, "quote_volume": 9341.51402, "trades": 118, "taker_buy_volume": 19421.0, "taker_buy_quote": 2421.73175}, {"ts": 1769779620000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 37457.4, "quote_volume": 4672.79558, "trades": 184, "taker_buy_volume": 16464.9, "taker_buy_quote": 2054.64634}, {"ts": 1769779680000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 2718.3, "quote_volume": 338.75879, "trades": 20, "taker_buy_volume": 586.1, "taker_buy_quote": 73.08667}, {"ts": 1769779740000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 39596.4, "quote_volume": 4935.33261, "trades": 55, "taker_buy_volume": 37761.8, "taker_buy_quote": 4706.60358}, {"ts": 1769779800000, "open": 0.1248, "high": 0.1249, "low": 0.123, "close": 0.1238, "volume": 3619548.6, "quote_volume": 447689.27756, "trades": 2340, "taker_buy_volume": 1772588.8, "taker_buy_quote": 219091.5614}, {"ts": 1769779860000, "open": 0.1239, "high": 0.1242, "low": 0.1236, "close": 0.1236, "volume": 419041.0, "quote_volume": 51958.70957, "trades": 569, "taker_buy_volume": 145686.1, "taker_buy_quote": 18070.55388}, {"ts": 1769779920000, "open": 0.1237, "high": 0.1243, "low": 0.1237, "close": 0.1241, "volume": 266657.3, "quote_volume": 33053.62282, "trades": 426, "taker_buy_volume": 157996.6, "taker_buy_quote": 19591.19034}, {"ts": 1769779980000, "open": 0.1241, "high": 0.1241, "low": 0.1237, "close": 0.1239, "volume": 172509.5, "quote_volume": 21374.49487, "trades": 309, "taker_buy_volume": 70874.9, "taker_buy_quote": 8782.92936}, {"ts": 1769780040000, "open": 0.1239, "high": 0.1243, "low": 0.1238, "close": 0.1243, "volume": 118391.6, "quote_volume": 14691.09708, "trades": 254, "taker_buy_volume": 68661.7, "taker_buy_quote": 8517.40021}, {"ts": 1769780100000, "open": 0.1243, "high": 0.125, "low": 0.1243, "close": 0.1244, "volume": 177026.8, "quote_volume": 22072.44168, "trades": 287, "taker_buy_volume": 136652.8, "taker_buy_quote": 17043.13138}, {"ts": 1769780160000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 79263.6, "quote_volume": 9863.03843, "trades": 159, "taker_buy_volume": 23677.0, "taker_buy_quote": 2946.39227}, {"ts": 1769780220000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 41609.6, "quote_volume": 5168.94353, "trades": 69, "taker_buy_volume": 9650.3, "taker_buy_quote": 1198.5987}, {"ts": 1769780280000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 33105.0, "quote_volume": 4108.71773, "trades": 96, "taker_buy_volume": 13244.7, "taker_buy_quote": 1643.965}, {"ts": 1769780340000, "open": 0.1241, "high": 0.1241, "low": 0.1236, "close": 0.1238, "volume": 56174.0, "quote_volume": 6956.23326, "trades": 136, "taker_buy_volume": 27276.8, "taker_buy_quote": 3376.89002}, {"ts": 1769780400000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 20145.9, "quote_volume": 2497.53656, "trades": 41, "taker_buy_volume": 17112.2, "taker_buy_quote": 2121.57991}, {"ts": 1769780460000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 45082.2, "quote_volume": 5592.34897, "trades": 72, "taker_buy_volume": 24015.0, "taker_buy_quote": 2979.29179}, {"ts": 1769780520000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 24909.4, "quote_volume": 3087.35093, "trades": 55, "taker_buy_volume": 18144.3, "taker_buy_quote": 2248.71488}, {"ts": 1769780580000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 48414.2, "quote_volume": 6012.63621, "trades": 54, "taker_buy_volume": 15733.1, "taker_buy_quote": 1953.65504}, {"ts": 1769780640000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 27309.9, "quote_volume": 3389.16656, "trades": 43, "taker_buy_volume": 18060.7, "taker_buy_quote": 2241.34084}, {"ts": 1769780700000, "open": 0.1241, "high": 0.1244, "low": 0.1241, "close": 0.1241, "volume": 170870.3, "quote_volume": 21233.01638, "trades": 216, "taker_buy_volume": 115991.8, "taker_buy_quote": 14414.03687}, {"ts": 1769780760000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 68019.6, "quote_volume": 8445.43332, "trades": 79, "taker_buy_volume": 25204.9, "taker_buy_quote": 3129.51655}, {"ts": 1769780820000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 18082.1, "quote_volume": 2241.16711, "trades": 64, "taker_buy_volume": 3226.6, "taker_buy_quote": 400.0663}, {"ts": 1769780880000, "open": 0.1238, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 55794.2, "quote_volume": 6911.85693, "trades": 98, "taker_buy_volume": 26140.3, "taker_buy_quote": 3239.5253}, {"ts": 1769780940000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 148927.4, "quote_volume": 18398.78707, "trades": 163, "taker_buy_volume": 34624.3, "taker_buy_quote": 4279.63294}, {"ts": 1769781000000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 46587.8, "quote_volume": 5755.76377, "trades": 92, "taker_buy_volume": 30169.8, "taker_buy_quote": 3727.20002}, {"ts": 1769781060000, "open": 0.1235, "high": 0.1238, "low": 0.1234, "close": 0.1236, "volume": 52794.4, "quote_volume": 6527.43021, "trades": 164, "taker_buy_volume": 32567.1, "taker_buy_quote": 4026.93541}, {"ts": 1769781120000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 24681.6, "quote_volume": 3050.46796, "trades": 32, "taker_buy_volume": 2831.5, "taker_buy_quote": 349.9734}, {"ts": 1769781180000, "open": 0.1235, "high": 0.1238, "low": 0.1235, "close": 0.1236, "volume": 32705.3, "quote_volume": 4044.57469, "trades": 99, "taker_buy_volume": 13149.0, "taker_buy_quote": 1626.37257}, {"ts": 1769781240000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 8066.5, "quote_volume": 997.24319, "trades": 24, "taker_buy_volume": 5456.5, "taker_buy_quote": 674.66592}, {"ts": 1769781300000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 47628.2, "quote_volume": 5895.15754, "trades": 117, "taker_buy_volume": 11047.3, "taker_buy_quote": 1366.78467}, {"ts": 1769781360000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 17193.4, "quote_volume": 2127.16208, "trades": 50, "taker_buy_volume": 10676.3, "taker_buy_quote": 1321.0539}, {"ts": 1769781420000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 2756.2, "quote_volume": 341.12777, "trades": 20, "taker_buy_volume": 347.2, "taker_buy_quote": 42.98336}, {"ts": 1769781480000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 13183.5, "quote_volume": 1632.92159, "trades": 99, "taker_buy_volume": 6758.4, "taker_buy_quote": 836.92212}, {"ts": 1769781540000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 21872.2, "quote_volume": 2712.17085, "trades": 55, "taker_buy_volume": 14906.5, "taker_buy_quote": 1848.47009}, {"ts": 1769781600000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1242, "volume": 24858.5, "quote_volume": 3085.96208, "trades": 54, "taker_buy_volume": 14834.5, "taker_buy_quote": 1841.57077}, {"ts": 1769781660000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 44519.3, "quote_volume": 5536.26323, "trades": 105, "taker_buy_volume": 27349.7, "taker_buy_quote": 3401.83706}, {"ts": 1769781720000, "open": 0.1244, "high": 0.1245, "low": 0.124, "close": 0.124, "volume": 79706.5, "quote_volume": 9894.58569, "trades": 143, "taker_buy_volume": 17323.9, "taker_buy_quote": 2152.76378}, {"ts": 1769781780000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 16015.5, "quote_volume": 1986.99716, "trades": 43, "taker_buy_volume": 8759.0, "taker_buy_quote": 1086.66996}, {"ts": 1769781840000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 20019.6, "quote_volume": 2484.80406, "trades": 59, "taker_buy_volume": 10326.2, "taker_buy_quote": 1281.85312}, {"ts": 1769781900000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 761.1, "quote_volume": 94.55193, "trades": 7, "taker_buy_volume": 233.1, "taker_buy_quote": 28.97433}, {"ts": 1769781960000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 31194.8, "quote_volume": 3870.6504, "trades": 87, "taker_buy_volume": 18316.7, "taker_buy_quote": 2272.55574}, {"ts": 1769782020000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 71099.0, "quote_volume": 8823.35312, "trades": 99, "taker_buy_volume": 25343.5, "taker_buy_quote": 3145.17006}, {"ts": 1769782080000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 45405.4, "quote_volume": 5630.0653, "trades": 72, "taker_buy_volume": 5077.0, "taker_buy_quote": 629.18618}, {"ts": 1769782140000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 33665.0, "quote_volume": 4177.72181, "trades": 20, "taker_buy_volume": 32330.9, "taker_buy_quote": 4012.26469}, {"ts": 1769782200000, "open": 0.1241, "high": 0.1247, "low": 0.1241, "close": 0.1247, "volume": 367582.0, "quote_volume": 45779.64407, "trades": 259, "taker_buy_volume": 284169.1, "taker_buy_quote": 35387.77512}, {"ts": 1769782260000, "open": 0.1246, "high": 0.125, "low": 0.1246, "close": 0.1247, "volume": 96709.7, "quote_volume": 12068.02815, "trades": 186, "taker_buy_volume": 50385.5, "taker_buy_quote": 6290.47105}, {"ts": 1769782320000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 29336.5, "quote_volume": 3656.30439, "trades": 80, "taker_buy_volume": 10317.0, "taker_buy_quote": 1286.02167}, {"ts": 1769782380000, "open": 0.1245, "high": 0.1245, "low": 0.1242, "close": 0.1242, "volume": 31676.8, "quote_volume": 3939.19381, "trades": 59, "taker_buy_volume": 11248.8, "taker_buy_quote": 1398.49417}, {"ts": 1769782440000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 47756.3, "quote_volume": 5927.26544, "trades": 76, "taker_buy_volume": 6439.5, "taker_buy_quote": 799.37247}, {"ts": 1769782500000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 25071.9, "quote_volume": 3106.61169, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782560000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 159589.6, "quote_volume": 19778.58805, "trades": 126, "taker_buy_volume": 123537.4, "taker_buy_quote": 15310.84098}, {"ts": 1769782620000, "open": 0.1239, "high": 0.1239, "low": 0.1235, "close": 0.1237, "volume": 201771.5, "quote_volume": 24958.08009, "trades": 206, "taker_buy_volume": 68161.8, "taker_buy_quote": 8429.85589}, {"ts": 1769782680000, "open": 0.1236, "high": 0.1239, "low": 0.1236, "close": 0.1237, "volume": 20434.6, "quote_volume": 2528.437, "trades": 69, "taker_buy_volume": 14195.1, "taker_buy_quote": 1756.41411}, {"ts": 1769782740000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 8785.1, "quote_volume": 1087.5232, "trades": 26, "taker_buy_volume": 3338.4, "taker_buy_quote": 413.30332}, {"ts": 1769782800000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 132332.3, "quote_volume": 16371.62807, "trades": 92, "taker_buy_volume": 10230.9, "taker_buy_quote": 1266.05586}, {"ts": 1769782860000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 12839.2, "quote_volume": 1587.75986, "trades": 36, "taker_buy_volume": 6529.3, "taker_buy_quote": 807.67441}, {"ts": 1769782920000, "open": 0.1237, "high": 0.124, "low": 0.1236, "close": 0.1236, "volume": 189150.2, "quote_volume": 23428.48084, "trades": 194, "taker_buy_volume": 144601.6, "taker_buy_quote": 17911.28969}, {"ts": 1769782980000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 44308.8, "quote_volume": 5478.30812, "trades": 72, "taker_buy_volume": 8501.9, "taker_buy_quote": 1051.20044}, {"ts": 1769783040000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 13175.7, "quote_volume": 1628.92884, "trades": 49, "taker_buy_volume": 7010.9, "taker_buy_quote": 866.98907}, {"ts": 1769783100000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1236, "volume": 47099.0, "quote_volume": 5818.34109, "trades": 99, "taker_buy_volume": 33649.9, "taker_buy_quote": 4156.76274}, {"ts": 1769783160000, "open": 0.1235, "high": 0.1236, "low": 0.1233, "close": 0.1234, "volume": 10389.0, "quote_volume": 1282.48772, "trades": 43, "taker_buy_volume": 5695.4, "taker_buy_quote": 703.25926}, {"ts": 1769783220000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 16053.9, "quote_volume": 1980.90367, "trades": 36, "taker_buy_volume": 2074.5, "taker_buy_quote": 256.02076}, {"ts": 1769783280000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 138076.7, "quote_volume": 17024.90418, "trades": 86, "taker_buy_volume": 16190.9, "taker_buy_quote": 1996.38504}, {"ts": 1769783340000, "open": 0.1233, "high": 0.1233, "low": 0.123, "close": 0.1232, "volume": 104640.2, "quote_volume": 12889.42671, "trades": 133, "taker_buy_volume": 58422.3, "taker_buy_quote": 7196.34478}, {"ts": 1769783400000, "open": 0.1232, "high": 0.1239, "low": 0.1231, "close": 0.1236, "volume": 192130.7, "quote_volume": 23706.44833, "trades": 364, "taker_buy_volume": 130612.2, "taker_buy_quote": 16113.17719}, {"ts": 1769783460000, "open": 0.1235, "high": 0.1235, "low": 0.1228, "close": 0.1228, "volume": 102925.7, "quote_volume": 12669.65835, "trades": 310, "taker_buy_volume": 49162.8, "taker_buy_quote": 6052.86142}, {"ts": 1769783520000, "open": 0.1229, "high": 0.1238, "low": 0.1229, "close": 0.1236, "volume": 44477.2, "quote_volume": 5481.76799, "trades": 218, "taker_buy_volume": 32678.7, "taker_buy_quote": 4026.36026}, {"ts": 1769783580000, "open": 0.1236, "high": 0.1242, "low": 0.1236, "close": 0.1242, "volume": 268168.3, "quote_volume": 33254.27276, "trades": 384, "taker_buy_volume": 230112.3, "taker_buy_quote": 28535.18141}, {"ts": 1769783640000, "open": 0.1243, "high": 0.1244, "low": 0.1238, "close": 0.1238, "volume": 119756.6, "quote_volume": 14858.958, "trades": 226, "taker_buy_volume": 58216.4, "taker_buy_quote": 7229.2902}, {"ts": 1769783700000, "open": 0.1237, "high": 0.1241, "low": 0.1236, "close": 0.1241, "volume": 49378.6, "quote_volume": 6117.1917, "trades": 166, "taker_buy_volume": 21226.4, "taker_buy_quote": 2630.62961}, {"ts": 1769783760000, "open": 0.124, "high": 0.1242, "low": 0.1239, "close": 0.1241, "volume": 230429.9, "quote_volume": 28595.69874, "trades": 189, "taker_buy_volume": 193208.4, "taker_buy_quote": 23979.32259}, {"ts": 1769783820000, "open": 0.124, "high": 0.1243, "low": 0.1239, "close": 0.1243, "volume": 84002.9, "quote_volume": 10424.20482, "trades": 141, "taker_buy_volume": 27286.5, "taker_buy_quote": 3386.6548}, {"ts": 1769783880000, "open": 0.1243, "high": 0.1246, "low": 0.1243, "close": 0.1245, "volume": 28099.5, "quote_volume": 3496.88444, "trades": 116, "taker_buy_volume": 15006.9, "taker_buy_quote": 1867.68773}, {"ts": 1769783940000, "open": 0.1245, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 73187.0, "quote_volume": 9102.06398, "trades": 196, "taker_buy_volume": 40275.5, "taker_buy_quote": 5009.13337}, {"ts": 1769784000000, "open": 0.1244, "high": 0.1244, "low": 0.124, "close": 0.124, "volume": 53768.7, "quote_volume": 6684.29676, "trades": 130, "taker_buy_volume": 33450.2, "taker_buy_quote": 4160.34904}, {"ts": 1769784060000, "open": 0.124, "high": 0.1242, "low": 0.1238, "close": 0.1241, "volume": 18271.7, "quote_volume": 2266.29566, "trades": 82, "taker_buy_volume": 7325.4, "taker_buy_quote": 908.40267}, {"ts": 1769784120000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1242, "volume": 42243.5, "quote_volume": 5245.97989, "trades": 81, "taker_buy_volume": 29361.1, "taker_buy_quote": 3646.82154}, {"ts": 1769784180000, "open": 0.1241, "high": 0.125, "low": 0.124, "close": 0.125, "volume": 387793.8, "quote_volume": 48248.0113, "trades": 456, "taker_buy_volume": 281909.2, "taker_buy_quote": 35070.39563}, {"ts": 1769784240000, "open": 0.1249, "high": 0.1249, "low": 0.1245, "close": 0.1246, "volume": 62002.9, "quote_volume": 7733.66062, "trades": 138, "taker_buy_volume": 14212.4, "taker_buy_quote": 1771.59736}, {"ts": 1769784300000, "open": 0.1246, "high": 0.125, "low": 0.1244, "close": 0.1244, "volume": 47328.3, "quote_volume": 5900.42054, "trades": 164, "taker_buy_volume": 25840.6, "taker_buy_quote": 3221.37165}, {"ts": 1769784360000, "open": 0.1244, "high": 0.1244, "low": 0.1238, "close": 0.1238, "volume": 55442.3, "quote_volume": 6879.73717, "trades": 117, "taker_buy_volume": 16072.7, "taker_buy_quote": 1994.37352}, {"ts": 1769784420000, "open": 0.1238, "high": 0.1242, "low": 0.1236, "close": 0.124, "volume": 276092.1, "quote_volume": 34156.98899, "trades": 318, "taker_buy_volume": 184188.8, "taker_buy_quote": 22785.76142}, {"ts": 1769784480000, "open": 0.124, "high": 0.124, "low": 0.1235, "close": 0.1237, "volume": 39851.9, "quote_volume": 4928.63602, "trades": 135, "taker_buy_volume": 9975.3, "taker_buy_quote": 1233.71383}, {"ts": 1769784540000, "open": 0.1237, "high": 0.1242, "low": 0.1236, "close": 0.124, "volume": 214337.4, "quote_volume": 26554.01426, "trades": 232, "taker_buy_volume": 139117.2, "taker_buy_quote": 17230.2482}, {"ts": 1769784600000, "open": 0.1239, "high": 0.124, "low": 0.1237, "close": 0.1238, "volume": 59618.8, "quote_volume": 7383.65506, "trades": 157, "taker_buy_volume": 17613.5, "taker_buy_quote": 2182.41885}, {"ts": 1769784660000, "open": 0.1237, "high": 0.124, "low": 0.1237, "close": 0.1239, "volume": 112618.4, "quote_volume": 13948.21421, "trades": 220, "taker_buy_volume": 37059.8, "taker_buy_quote": 4590.93449}, {"ts": 1769784720000, "open": 0.1239, "high": 0.1239, "low": 0.1233, "close": 0.1233, "volume": 55013.6, "quote_volume": 6796.29838, "trades": 156, "taker_buy_volume": 15559.2, "taker_buy_quote": 1921.30067}, {"ts": 1769784780000, "open": 0.1232, "high": 0.1235, "low": 0.123, "close": 0.1234, "volume": 143208.2, "quote_volume": 17656.78748, "trades": 239, "taker_buy_volume": 92201.7, "taker_buy_quote": 11369.87124}, {"ts": 1769784840000, "open": 0.1234, "high": 0.1236, "low": 0.1231, "close": 0.1235, "volume": 93176.0, "quote_volume": 11485.2678, "trades": 232, "taker_buy_volume": 26824.3, "taker_buy_quote": 3307.58931}, {"ts": 1769784900000, "open": 0.1235, "high": 0.1237, "low": 0.1234, "close": 0.1237, "volume": 23041.8, "quote_volume": 2846.06454, "trades": 93, "taker_buy_volume": 11960.2, "taker_buy_quote": 1477.37745}, {"ts": 1769784960000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1234, "volume": 19608.4, "quote_volume": 2421.41211, "trades": 81, "taker_buy_volume": 10228.7, "taker_buy_quote": 1263.04737}, {"ts": 1769785020000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 193088.3, "quote_volume": 23818.4113, "trades": 142, "taker_buy_volume": 65928.2, "taker_buy_quote": 8135.73488}, {"ts": 1769785080000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 27711.8, "quote_volume": 3424.3038, "trades": 60, "taker_buy_volume": 11175.6, "taker_buy_quote": 1380.94123}, {"ts": 1769785140000, "open": 0.1234, "high": 0.124, "low": 0.1234, "close": 0.124, "volume": 73205.0, "quote_volume": 9063.04632, "trades": 82, "taker_buy_volume": 50371.9, "taker_buy_quote": 6236.44531}, {"ts": 1769785200000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 82759.6, "quote_volume": 10279.05925, "trades": 131, "taker_buy_volume": 51877.3, "taker_buy_quote": 6442.06424}, {"ts": 1769785260000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 41617.8, "quote_volume": 5163.96002, "trades": 102, "taker_buy_volume": 24579.4, "taker_buy_quote": 3049.99267}, {"ts": 1769785320000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 49134.8, "quote_volume": 6105.23976, "trades": 135, "taker_buy_volume": 30151.3, "taker_buy_quote": 3746.69787}, {"ts": 1769785380000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1244, "volume": 76407.3, "quote_volume": 9509.88198, "trades": 144, "taker_buy_volume": 66213.3, "taker_buy_quote": 8241.69985}, {"ts": 1769785440000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 82298.7, "quote_volume": 10236.2757, "trades": 156, "taker_buy_volume": 42710.9, "taker_buy_quote": 5312.27092}, {"ts": 1769785500000, "open": 0.1243, "high": 0.1247, "low": 0.1243, "close": 0.1246, "volume": 71771.1, "quote_volume": 8939.58542, "trades": 185, "taker_buy_volume": 33849.8, "taker_buy_quote": 4215.56671}, {"ts": 1769785560000, "open": 0.1246, "high": 0.125, "low": 0.1246, "close": 0.1249, "volume": 118543.0, "quote_volume": 14797.36977, "trades": 257, "taker_buy_volume": 72859.3, "taker_buy_quote": 9093.82473}, {"ts": 1769785620000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 27678.4, "quote_volume": 3458.34515, "trades": 155, "taker_buy_volume": 14771.6, "taker_buy_quote": 1846.13139}, {"ts": 1769785680000, "open": 0.125, "high": 0.125, "low": 0.1244, "close": 0.1244, "volume": 32834.8, "quote_volume": 4092.40829, "trades": 153, "taker_buy_volume": 9679.0, "taker_buy_quote": 1206.73196}, {"ts": 1769785740000, "open": 0.1245, "high": 0.1249, "low": 0.1245, "close": 0.1249, "volume": 17560.9, "quote_volume": 2189.69346, "trades": 67, "taker_buy_volume": 14097.5, "taker_buy_quote": 1757.82075}, {"ts": 1769785800000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 14844.7, "quote_volume": 1851.76646, "trades": 88, "taker_buy_volume": 7740.6, "taker_buy_quote": 965.72516}, {"ts": 1769785860000, "open": 0.1247, "high": 0.1254, "low": 0.1247, "close": 0.1254, "volume": 61399.6, "quote_volume": 7685.07632, "trades": 160, "taker_buy_volume": 54674.6, "taker_buy_quote": 6843.5751}, {"ts": 1769785920000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.125, "volume": 16174.2, "quote_volume": 2023.46358, "trades": 63, "taker_buy_volume": 5983.3, "taker_buy_quote": 748.1981}, {"ts": 1769785980000, "open": 0.125, "high": 0.1252, "low": 0.1249, "close": 0.1249, "volume": 56003.9, "quote_volume": 6997.20177, "trades": 89, "taker_buy_volume": 9885.6, "taker_buy_quote": 1236.07092}, {"ts": 1769786040000, "open": 0.1249, "high": 0.1249, "low": 0.1245, "close": 0.1246, "volume": 41273.3, "quote_volume": 5147.06017, "trades": 103, "taker_buy_volume": 15479.5, "taker_buy_quote": 1930.49786}, {"ts": 1769786100000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 41773.3, "quote_volume": 5204.74726, "trades": 81, "taker_buy_volume": 17038.8, "taker_buy_quote": 2123.0418}, {"ts": 1769786160000, "open": 0.1244, "high": 0.125, "low": 0.1244, "close": 0.1249, "volume": 71365.6, "quote_volume": 8900.97202, "trades": 122, "taker_buy_volume": 59254.4, "taker_buy_quote": 7390.42172}, {"ts": 1769786220000, "open": 0.1248, "high": 0.1251, "low": 0.1243, "close": 0.1249, "volume": 2694110.7, "quote_volume": 336297.33731, "trades": 456, "taker_buy_volume": 2322302.2, "taker_buy_quote": 289866.48708}, {"ts": 1769786280000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 90360.8, "quote_volume": 11289.9924, "trades": 89, "taker_buy_volume": 48830.6, "taker_buy_quote": 6101.41134}, {"ts": 1769786340000, "open": 0.1249, "high": 0.125, "low": 0.1247, "close": 0.1248, "volume": 50858.8, "quote_volume": 6352.32964, "trades": 82, "taker_buy_volume": 31843.9, "taker_buy_quote": 3978.36018}, {"ts": 1769786400000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 80884.8, "quote_volume": 10085.68155, "trades": 126, "taker_buy_volume": 51304.3, "taker_buy_quote": 6397.50711}, {"ts": 1769786460000, "open": 0.1247, "high": 0.1247, "low": 0.1243, "close": 0.1244, "volume": 125805.1, "quote_volume": 15647.01397, "trades": 147, "taker_buy_volume": 53364.1, "taker_buy_quote": 6636.92749}, {"ts": 1769786520000, "open": 0.1244, "high": 0.1249, "low": 0.1244, "close": 0.1249, "volume": 85104.8, "quote_volume": 10607.67619, "trades": 126, "taker_buy_volume": 67267.1, "taker_buy_quote": 8384.90057}, {"ts": 1769786580000, "open": 0.1249, "high": 0.1249, "low": 0.1245, "close": 0.1246, "volume": 194272.8, "quote_volume": 24227.99451, "trades": 201, "taker_buy_volume": 69918.5, "taker_buy_quote": 8723.03528}, {"ts": 1769786640000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 29195.4, "quote_volume": 3639.09876, "trades": 72, "taker_buy_volume": 10781.6, "taker_buy_quote": 1344.09729}, {"ts": 1769786700000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 47399.0, "quote_volume": 5893.84308, "trades": 72, "taker_buy_volume": 31263.3, "taker_buy_quote": 3887.33311}, {"ts": 1769786760000, "open": 0.1242, "high": 0.1242, "low": 0.1237, "close": 0.1237, "volume": 181422.8, "quote_volume": 22502.43885, "trades": 134, "taker_buy_volume": 25147.0, "taker_buy_quote": 3113.03956}, {"ts": 1769786820000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1236, "volume": 185536.7, "quote_volume": 22922.84694, "trades": 176, "taker_buy_volume": 114482.6, "taker_buy_quote": 14146.81839}, {"ts": 1769786880000, "open": 0.1236, "high": 0.1238, "low": 0.1235, "close": 0.1235, "volume": 171046.5, "quote_volume": 21153.28346, "trades": 145, "taker_buy_volume": 130502.8, "taker_buy_quote": 16139.24358}, {"ts": 1769786940000, "open": 0.1235, "high": 0.1235, "low": 0.1232, "close": 0.1235, "volume": 49790.4, "quote_volume": 6143.0115, "trades": 103, "taker_buy_volume": 28489.7, "taker_buy_quote": 3515.1378}, {"ts": 1769787000000, "open": 0.1235, "high": 0.1242, "low": 0.1235, "close": 0.1241, "volume": 373077.6, "quote_volume": 46241.65798, "trades": 247, "taker_buy_volume": 284617.1, "taker_buy_quote": 35275.80934}, {"ts": 1769787060000, "open": 0.1242, "high": 0.1244, "low": 0.1237, "close": 0.1237, "volume": 197412.5, "quote_volume": 24461.26307, "trades": 249, "taker_buy_volume": 49255.6, "taker_buy_quote": 6112.66926}, {"ts": 1769787120000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.124, "volume": 212301.6, "quote_volume": 26326.86384, "trades": 251, "taker_buy_volume": 81443.6, "taker_buy_quote": 10096.92632}, {"ts": 1769787180000, "open": 0.1241, "high": 0.125, "low": 0.1241, "close": 0.1248, "volume": 227325.5, "quote_volume": 28350.20427, "trades": 381, "taker_buy_volume": 150651.2, "taker_buy_quote": 18783.7403}, {"ts": 1769787240000, "open": 0.1248, "high": 0.1252, "low": 0.1247, "close": 0.1252, "volume": 301862.1, "quote_volume": 37712.295, "trades": 421, "taker_buy_volume": 87472.2, "taker_buy_quote": 10933.26664}, {"ts": 1769787300000, "open": 0.1253, "high": 0.1265, "low": 0.1253, "close": 0.1265, "volume": 459713.2, "quote_volume": 57907.25895, "trades": 516, "taker_buy_volume": 339144.2, "taker_buy_quote": 42730.6697}, {"ts": 1769787360000, "open": 0.1266, "high": 0.1271, "low": 0.1264, "close": 0.1264, "volume": 412736.3, "quote_volume": 52293.70265, "trades": 560, "taker_buy_volume": 222698.9, "taker_buy_quote": 28219.35333}, {"ts": 1769787420000, "open": 0.1264, "high": 0.1269, "low": 0.1262, "close": 0.1269, "volume": 160605.5, "quote_volume": 20317.96597, "trades": 377, "taker_buy_volume": 128214.8, "taker_buy_quote": 16222.29327}, {"ts": 1769787480000, "open": 0.1268, "high": 0.1271, "low": 0.1267, "close": 0.1267, "volume": 116784.1, "quote_volume": 14812.77401, "trades": 201, "taker_buy_volume": 46015.3, "taker_buy_quote": 5837.72809}, {"ts": 1769787540000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 41741.3, "quote_volume": 5292.27922, "trades": 115, "taker_buy_volume": 18423.8, "taker_buy_quote": 2335.95963}, {"ts": 1769787600000, "open": 0.1268, "high": 0.1274, "low": 0.1265, "close": 0.1267, "volume": 248108.8, "quote_volume": 31467.17121, "trades": 297, "taker_buy_volume": 76219.7, "taker_buy_quote": 9679.41957}, {"ts": 1769787660000, "open": 0.1267, "high": 0.1267, "low": 0.126, "close": 0.1261, "volume": 205729.6, "quote_volume": 25972.90097, "trades": 187, "taker_buy_volume": 55302.6, "taker_buy_quote": 6983.41104}, {"ts": 1769787720000, "open": 0.1261, "high": 0.1264, "low": 0.1257, "close": 0.1259, "volume": 445532.4, "quote_volume": 56155.20211, "trades": 445, "taker_buy_volume": 209990.2, "taker_buy_quote": 26473.57799}, {"ts": 1769787780000, "open": 0.126, "high": 0.1263, "low": 0.1258, "close": 0.1258, "volume": 177413.6, "quote_volume": 22367.63818, "trades": 177, "taker_buy_volume": 59364.3, "taker_buy_quote": 7489.34028}, {"ts": 1769787840000, "open": 0.1258, "high": 0.1262, "low": 0.1257, "close": 0.1261, "volume": 99803.6, "quote_volume": 12570.3953, "trades": 146, "taker_buy_volume": 85977.6, "taker_buy_quote": 10829.24947}, {"ts": 1769787900000, "open": 0.126, "high": 0.126, "low": 0.1252, "close": 0.1255, "volume": 486668.8, "quote_volume": 61092.86711, "trades": 368, "taker_buy_volume": 152750.6, "taker_buy_quote": 19180.45068}, {"ts": 1769787960000, "open": 0.1255, "high": 0.1255, "low": 0.125, "close": 0.1251, "volume": 287860.8, "quote_volume": 36069.60654, "trades": 394, "taker_buy_volume": 136836.1, "taker_buy_quote": 17144.85082}, {"ts": 1769788020000, "open": 0.1251, "high": 0.1252, "low": 0.1248, "close": 0.1248, "volume": 87399.9, "quote_volume": 10927.19144, "trades": 127, "taker_buy_volume": 61040.8, "taker_buy_quote": 7632.39124}, {"ts": 1769788080000, "open": 0.1249, "high": 0.1252, "low": 0.1249, "close": 0.1251, "volume": 172019.5, "quote_volume": 21506.45418, "trades": 251, "taker_buy_volume": 140653.4, "taker_buy_quote": 17584.03811}, {"ts": 1769788140000, "open": 0.125, "high": 0.125, "low": 0.1246, "close": 0.1246, "volume": 53695.7, "quote_volume": 6705.15118, "trades": 120, "taker_buy_volume": 5004.7, "taker_buy_quote": 624.63243}, {"ts": 1769788200000, "open": 0.1246, "high": 0.125, "low": 0.1245, "close": 0.1249, "volume": 99368.5, "quote_volume": 12402.27409, "trades": 121, "taker_buy_volume": 87938.5, "taker_buy_quote": 10975.7443}, {"ts": 1769788260000, "open": 0.125, "high": 0.1251, "low": 0.1248, "close": 0.1248, "volume": 160020.5, "quote_volume": 20005.80959, "trades": 155, "taker_buy_volume": 119893.5, "taker_buy_quote": 14992.22699}, {"ts": 1769788320000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 59401.2, "quote_volume": 7423.71967, "trades": 106, "taker_buy_volume": 37950.8, "taker_buy_quote": 4742.76806}, {"ts": 1769788380000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 80720.9, "quote_volume": 10104.07259, "trades": 114, "taker_buy_volume": 52228.2, "taker_buy_quote": 6538.40835}, {"ts": 1769788440000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 83794.2, "quote_volume": 10491.94991, "trades": 112, "taker_buy_volume": 60775.0, "taker_buy_quote": 7609.22604}, {"ts": 1769788500000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 36148.0, "quote_volume": 4527.45042, "trades": 102, "taker_buy_volume": 10316.8, "taker_buy_quote": 1292.05332}, {"ts": 1769788560000, "open": 0.1251, "high": 0.1253, "low": 0.1249, "close": 0.1249, "volume": 105924.7, "quote_volume": 13249.17345, "trades": 117, "taker_buy_volume": 30605.4, "taker_buy_quote": 3827.44574}, {"ts": 1769788620000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 100354.7, "quote_volume": 12536.19445, "trades": 71, "taker_buy_volume": 88951.8, "taker_buy_quote": 11111.95328}, {"ts": 1769788680000, "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1247, "volume": 12942.0, "quote_volume": 1615.15816, "trades": 38, "taker_buy_volume": 2127.2, "taker_buy_quote": 265.53567}, {"ts": 1769788740000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 160292.3, "quote_volume": 20009.04265, "trades": 94, "taker_buy_volume": 53305.5, "taker_buy_quote": 6656.2323}, {"ts": 1769788800000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 19159.6, "quote_volume": 2386.13761, "trades": 40, "taker_buy_volume": 12480.1, "taker_buy_quote": 1553.99157}, {"ts": 1769788860000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 98778.1, "quote_volume": 12292.47058, "trades": 77, "taker_buy_volume": 41575.8, "taker_buy_quote": 5174.40833}, {"ts": 1769788920000, "open": 0.1244, "high": 0.1244, "low": 0.124, "close": 0.1243, "volume": 167186.4, "quote_volume": 20758.5722, "trades": 186, "taker_buy_volume": 73457.3, "taker_buy_quote": 9129.76348}, {"ts": 1769788980000, "open": 0.1243, "high": 0.1245, "low": 0.1242, "close": 0.1244, "volume": 55627.4, "quote_volume": 6918.47198, "trades": 62, "taker_buy_volume": 51554.9, "taker_buy_quote": 6412.0792}, {"ts": 1769789040000, "open": 0.1244, "high": 0.1244, "low": 0.124, "close": 0.1241, "volume": 56256.4, "quote_volume": 6981.78138, "trades": 116, "taker_buy_volume": 34584.5, "taker_buy_quote": 4290.05059}, {"ts": 1769789100000, "open": 0.1241, "high": 0.1241, "low": 0.1238, "close": 0.1241, "volume": 178400.1, "quote_volume": 22114.95855, "trades": 139, "taker_buy_volume": 46217.3, "taker_buy_quote": 5731.50984}, {"ts": 1769789160000, "open": 0.1242, "high": 0.1246, "low": 0.1242, "close": 0.1245, "volume": 108718.3, "quote_volume": 13527.57184, "trades": 80, "taker_buy_volume": 76940.4, "taker_buy_quote": 9571.22329}, {"ts": 1769789220000, "open": 0.1245, "high": 0.1249, "low": 0.1245, "close": 0.1248, "volume": 34519.2, "quote_volume": 4304.76722, "trades": 105, "taker_buy_volume": 21805.0, "taker_buy_quote": 2719.18101}, {"ts": 1769789280000, "open": 0.1248, "high": 0.1249, "low": 0.1244, "close": 0.1245, "volume": 100961.2, "quote_volume": 12592.27304, "trades": 165, "taker_buy_volume": 82344.5, "taker_buy_quote": 10271.4439}, {"ts": 1769789340000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 10637.4, "quote_volume": 1326.09062, "trades": 50, "taker_buy_volume": 7551.5, "taker_buy_quote": 941.5188}, {"ts": 1769789400000, "open": 0.1245, "high": 0.1246, "low": 0.1241, "close": 0.1243, "volume": 58111.7, "quote_volume": 7228.85267, "trades": 134, "taker_buy_volume": 28024.0, "taker_buy_quote": 3486.76989}, {"ts": 1769789460000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 27078.7, "quote_volume": 3366.2699, "trades": 71, "taker_buy_volume": 16375.8, "taker_buy_quote": 2036.0145}, {"ts": 1769789520000, "open": 0.1245, "high": 0.1245, "low": 0.1242, "close": 0.1243, "volume": 35383.1, "quote_volume": 4397.97451, "trades": 69, "taker_buy_volume": 19741.3, "taker_buy_quote": 2453.8912}, {"ts": 1769789580000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1243, "volume": 35042.1, "quote_volume": 4351.45064, "trades": 85, "taker_buy_volume": 15939.1, "taker_buy_quote": 1979.61177}, {"ts": 1769789640000, "open": 0.1244, "high": 0.1246, "low": 0.1243, "close": 0.1243, "volume": 96132.3, "quote_volume": 11969.64763, "trades": 90, "taker_buy_volume": 62409.2, "taker_buy_quote": 7771.5022}, {"ts": 1769789700000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 44279.5, "quote_volume": 5503.68438, "trades": 72, "taker_buy_volume": 39065.8, "taker_buy_quote": 4855.47144}, {"ts": 1769789760000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 56162.1, "quote_volume": 6984.40889, "trades": 69, "taker_buy_volume": 3149.5, "taker_buy_quote": 391.77512}, {"ts": 1769789820000, "open": 0.1242, "high": 0.1244, "low": 0.1241, "close": 0.1244, "volume": 54693.1, "quote_volume": 6797.17137, "trades": 53, "taker_buy_volume": 50948.6, "taker_buy_quote": 6332.32988}, {"ts": 1769789880000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1243, "volume": 8030.4, "quote_volume": 997.97013, "trades": 41, "taker_buy_volume": 3132.0, "taker_buy_quote": 389.12749}, {"ts": 1769789940000, "open": 0.1243, "high": 0.1247, "low": 0.1242, "close": 0.1247, "volume": 102338.6, "quote_volume": 12728.87078, "trades": 124, "taker_buy_volume": 67617.6, "taker_buy_quote": 8413.49863}, {"ts": 1769790000000, "open": 0.1246, "high": 0.1247, "low": 0.1242, "close": 0.1244, "volume": 291651.3, "quote_volume": 36311.36259, "trades": 247, "taker_buy_volume": 71485.6, "taker_buy_quote": 8894.92739}, {"ts": 1769790060000, "open": 0.1244, "high": 0.1244, "low": 0.124, "close": 0.1241, "volume": 39439.9, "quote_volume": 4900.27236, "trades": 144, "taker_buy_volume": 13233.9, "taker_buy_quote": 1643.23193}, {"ts": 1769790120000, "open": 0.1241, "high": 0.1241, "low": 0.1238, "close": 0.1241, "volume": 41946.8, "quote_volume": 5196.47628, "trades": 128, "taker_buy_volume": 22783.6, "taker_buy_quote": 2822.91076}, {"ts": 1769790180000, "open": 0.1241, "high": 0.1241, "low": 0.1236, "close": 0.1236, "volume": 38648.3, "quote_volume": 4782.3182, "trades": 124, "taker_buy_volume": 20306.9, "taker_buy_quote": 2513.55806}, {"ts": 1769790240000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 29730.5, "quote_volume": 3677.55796, "trades": 74, "taker_buy_volume": 22175.8, "taker_buy_quote": 2743.04157}, {"ts": 1769790300000, "open": 0.1237, "high": 0.1237, "low": 0.1232, "close": 0.1235, "volume": 248096.5, "quote_volume": 30645.87203, "trades": 311, "taker_buy_volume": 132035.8, "taker_buy_quote": 16316.07577}, {"ts": 1769790360000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 146248.2, "quote_volume": 18092.75451, "trades": 238, "taker_buy_volume": 68540.4, "taker_buy_quote": 8477.60135}, {"ts": 1769790420000, "open": 0.1237, "high": 0.1245, "low": 0.1237, "close": 0.1244, "volume": 133729.2, "quote_volume": 16600.49674, "trades": 196, "taker_buy_volume": 98846.6, "taker_buy_quote": 12272.09417}, {"ts": 1769790480000, "open": 0.1244, "high": 0.1252, "low": 0.1244, "close": 0.1248, "volume": 188660.4, "quote_volume": 23553.06161, "trades": 330, "taker_buy_volume": 165174.3, "taker_buy_quote": 20620.47685}, {"ts": 1769790540000, "open": 0.1248, "high": 0.125, "low": 0.1246, "close": 0.1246, "volume": 61054.9, "quote_volume": 7616.38681, "trades": 142, "taker_buy_volume": 18643.1, "taker_buy_quote": 2327.22806}, {"ts": 1769790600000, "open": 0.1245, "high": 0.1247, "low": 0.1244, "close": 0.1246, "volume": 55944.7, "quote_volume": 6972.0749, "trades": 142, "taker_buy_volume": 35690.4, "taker_buy_quote": 4449.10508}, {"ts": 1769790660000, "open": 0.1246, "high": 0.1252, "low": 0.1246, "close": 0.1251, "volume": 206026.7, "quote_volume": 25756.24562, "trades": 258, "taker_buy_volume": 173307.1, "taker_buy_quote": 21665.73669}, {"ts": 1769790720000, "open": 0.1251, "high": 0.1253, "low": 0.1247, "close": 0.1252, "volume": 114561.8, "quote_volume": 14308.63764, "trades": 247, "taker_buy_volume": 57845.9, "taker_buy_quote": 7227.92421}, {"ts": 1769790780000, "open": 0.1252, "high": 0.1256, "low": 0.1248, "close": 0.1248, "volume": 58650.6, "quote_volume": 7349.20616, "trades": 253, "taker_buy_volume": 38793.5, "taker_buy_quote": 4863.19623}, {"ts": 1769790840000, "open": 0.1249, "high": 0.1253, "low": 0.1249, "close": 0.1252, "volume": 142046.4, "quote_volume": 17786.93155, "trades": 164, "taker_buy_volume": 65179.8, "taker_buy_quote": 8160.02738}, {"ts": 1769790900000, "open": 0.1251, "high": 0.1256, "low": 0.1251, "close": 0.1256, "volume": 65714.6, "quote_volume": 8234.19352, "trades": 123, "taker_buy_volume": 52977.5, "taker_buy_quote": 6637.88216}, {"ts": 1769790960000, "open": 0.1256, "high": 0.126, "low": 0.1256, "close": 0.1259, "volume": 335202.7, "quote_volume": 42195.76532, "trades": 337, "taker_buy_volume": 276214.3, "taker_buy_quote": 34771.04492}, {"ts": 1769791020000, "open": 0.126, "high": 0.1267, "low": 0.126, "close": 0.1263, "volume": 222761.4, "quote_volume": 28165.93128, "trades": 382, "taker_buy_volume": 156493.7, "taker_buy_quote": 19782.91989}, {"ts": 1769791080000, "open": 0.1264, "high": 0.1265, "low": 0.1262, "close": 0.1263, "volume": 73808.0, "quote_volume": 9323.97649, "trades": 183, "taker_buy_volume": 41418.2, "taker_buy_quote": 5231.62641}, {"ts": 1769791140000, "open": 0.1263, "high": 0.1263, "low": 0.1257, "close": 0.1258, "volume": 151323.6, "quote_volume": 19050.16887, "trades": 213, "taker_buy_volume": 81776.5, "taker_buy_quote": 10293.83942}, {"ts": 1769791200000, "open": 0.1258, "high": 0.1264, "low": 0.1258, "close": 0.1263, "volume": 99400.1, "quote_volume": 12530.89072, "trades": 157, "taker_buy_volume": 85312.8, "taker_buy_quote": 10750.89139}, {"ts": 1769791260000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 45791.5, "quote_volume": 5789.63127, "trades": 133, "taker_buy_volume": 27718.9, "taker_buy_quote": 3504.60911}, {"ts": 1769791320000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 12087.5, "quote_volume": 1527.52725, "trades": 65, "taker_buy_volume": 5487.6, "taker_buy_quote": 693.48712}, {"ts": 1769791380000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 37554.4, "quote_volume": 4751.21117, "trades": 54, "taker_buy_volume": 14908.5, "taker_buy_quote": 1886.18723}, {"ts": 1769791440000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 23357.1, "quote_volume": 2958.14094, "trades": 73, "taker_buy_volume": 12130.2, "taker_buy_quote": 1536.32825}, {"ts": 1769791500000, "open": 0.1267, "high": 0.1267, "low": 0.1261, "close": 0.1263, "volume": 135003.4, "quote_volume": 17046.3766, "trades": 177, "taker_buy_volume": 45755.6, "taker_buy_quote": 5778.24814}, {"ts": 1769791560000, "open": 0.1263, "high": 0.1263, "low": 0.126, "close": 0.1262, "volume": 95446.5, "quote_volume": 12043.47656, "trades": 106, "taker_buy_volume": 47442.3, "taker_buy_quote": 5985.1923}, {"ts": 1769791620000, "open": 0.1262, "high": 0.1262, "low": 0.1258, "close": 0.1259, "volume": 71142.9, "quote_volume": 8965.97079, "trades": 108, "taker_buy_volume": 28840.3, "taker_buy_quote": 3634.03935}, {"ts": 1769791680000, "open": 0.1259, "high": 0.1261, "low": 0.1258, "close": 0.1259, "volume": 22315.7, "quote_volume": 2811.61275, "trades": 81, "taker_buy_volume": 12030.2, "taker_buy_quote": 1515.99706}, {"ts": 1769791740000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 41961.7, "quote_volume": 5281.09809, "trades": 121, "taker_buy_volume": 24378.4, "taker_buy_quote": 3068.61447}, {"ts": 1769791800000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 69164.5, "quote_volume": 8704.85244, "trades": 97, "taker_buy_volume": 54263.6, "taker_buy_quote": 6830.02244}, {"ts": 1769791860000, "open": 0.1257, "high": 0.1259, "low": 0.1256, "close": 0.1259, "volume": 43328.6, "quote_volume": 5448.68328, "trades": 93, "taker_buy_volume": 27577.5, "taker_buy_quote": 3467.75197}, {"ts": 1769791920000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 20144.8, "quote_volume": 2534.51611, "trades": 82, "taker_buy_volume": 10204.5, "taker_buy_quote": 1284.04709}, {"ts": 1769791980000, "open": 0.126, "high": 0.1264, "low": 0.126, "close": 0.1263, "volume": 63784.0, "quote_volume": 8050.61777, "trades": 120, "taker_buy_volume": 35436.9, "taker_buy_quote": 4472.46171}, {"ts": 1769792040000, "open": 0.1263, "high": 0.1267, "low": 0.1263, "close": 0.1266, "volume": 57444.3, "quote_volume": 7275.48479, "trades": 108, "taker_buy_volume": 32948.0, "taker_buy_quote": 4173.02795}, {"ts": 1769792100000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1265, "volume": 168277.5, "quote_volume": 21275.96175, "trades": 135, "taker_buy_volume": 21510.5, "taker_buy_quote": 2721.13223}, {"ts": 1769792160000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 29027.4, "quote_volume": 3668.4465, "trades": 98, "taker_buy_volume": 11529.1, "taker_buy_quote": 1457.26582}, {"ts": 1769792220000, "open": 0.1265, "high": 0.1265, "low": 0.1261, "close": 0.1261, "volume": 46704.9, "quote_volume": 5894.3316, "trades": 98, "taker_buy_volume": 21027.8, "taker_buy_quote": 2653.2037}, {"ts": 1769792280000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 29292.4, "quote_volume": 3690.76319, "trades": 51, "taker_buy_volume": 6401.1, "taker_buy_quote": 806.6179}, {"ts": 1769792340000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 169741.9, "quote_volume": 21373.54887, "trades": 66, "taker_buy_volume": 25357.0, "taker_buy_quote": 3194.32833}, {"ts": 1769792400000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 109495.4, "quote_volume": 13797.56841, "trades": 138, "taker_buy_volume": 29526.9, "taker_buy_quote": 3722.44463}, {"ts": 1769792460000, "open": 0.1259, "high": 0.1259, "low": 0.1253, "close": 0.1253, "volume": 52348.7, "quote_volume": 6565.41172, "trades": 135, "taker_buy_volume": 15705.7, "taker_buy_quote": 1970.19833}, {"ts": 1769792520000, "open": 0.1253, "high": 0.1256, "low": 0.1252, "close": 0.1252, "volume": 257290.5, "quote_volume": 32272.67471, "trades": 209, "taker_buy_volume": 109067.9, "taker_buy_quote": 13681.25265}, {"ts": 1769792580000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.125, "volume": 71898.4, "quote_volume": 9002.47446, "trades": 256, "taker_buy_volume": 29948.8, "taker_buy_quote": 3750.67766}, {"ts": 1769792640000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 144182.8, "quote_volume": 17997.50604, "trades": 206, "taker_buy_volume": 83008.7, "taker_buy_quote": 10361.26586}, {"ts": 1769792700000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 33023.3, "quote_volume": 4119.8382, "trades": 152, "taker_buy_volume": 20735.3, "taker_buy_quote": 2586.6268}, {"ts": 1769792760000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 25132.6, "quote_volume": 3132.69392, "trades": 119, "taker_buy_volume": 11898.0, "taker_buy_quote": 1483.01453}, {"ts": 1769792820000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 79361.3, "quote_volume": 9900.23926, "trades": 122, "taker_buy_volume": 52939.3, "taker_buy_quote": 6603.29423}, {"ts": 1769792880000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 44464.4, "quote_volume": 5551.58089, "trades": 153, "taker_buy_volume": 28099.9, "taker_buy_quote": 3508.84465}, {"ts": 1769792940000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 20249.3, "quote_volume": 2529.26088, "trades": 83, "taker_buy_volume": 12102.4, "taker_buy_quote": 1511.79953}, {"ts": 1769793000000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 15223.0, "quote_volume": 1903.24489, "trades": 68, "taker_buy_volume": 11011.0, "taker_buy_quote": 1376.61536}, {"ts": 1769793060000, "open": 0.1251, "high": 0.1251, "low": 0.1247, "close": 0.1247, "volume": 42485.7, "quote_volume": 5303.78419, "trades": 81, "taker_buy_volume": 19437.5, "taker_buy_quote": 2424.53542}, {"ts": 1769793120000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 29440.5, "quote_volume": 3674.68694, "trades": 82, "taker_buy_volume": 21435.1, "taker_buy_quote": 2675.41107}, {"ts": 1769793180000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1244, "volume": 45188.4, "quote_volume": 5628.30811, "trades": 141, "taker_buy_volume": 18755.0, "taker_buy_quote": 2335.93215}, {"ts": 1769793240000, "open": 0.1244, "high": 0.1247, "low": 0.1244, "close": 0.1244, "volume": 24077.7, "quote_volume": 2998.15476, "trades": 62, "taker_buy_volume": 17904.3, "taker_buy_quote": 2229.83052}, {"ts": 1769793300000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 22094.7, "quote_volume": 2748.08506, "trades": 79, "taker_buy_volume": 8202.1, "taker_buy_quote": 1020.17238}, {"ts": 1769793360000, "open": 0.1246, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 23416.0, "quote_volume": 2918.83288, "trades": 61, "taker_buy_volume": 12424.1, "taker_buy_quote": 1548.94619}, {"ts": 1769793420000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1248, "volume": 34358.8, "quote_volume": 4286.26218, "trades": 89, "taker_buy_volume": 27395.3, "taker_buy_quote": 3417.59725}, {"ts": 1769793480000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 90660.1, "quote_volume": 11313.93007, "trades": 115, "taker_buy_volume": 41487.7, "taker_buy_quote": 5177.30056}, {"ts": 1769793540000, "open": 0.1247, "high": 0.125, "low": 0.1247, "close": 0.125, "volume": 75655.9, "quote_volume": 9449.8674, "trades": 154, "taker_buy_volume": 55566.9, "taker_buy_quote": 6940.87145}, {"ts": 1769793600000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 54254.4, "quote_volume": 6787.00459, "trades": 83, "taker_buy_volume": 19862.3, "taker_buy_quote": 2483.40637}, {"ts": 1769793660000, "open": 0.125, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 149725.1, "quote_volume": 18705.00778, "trades": 167, "taker_buy_volume": 34081.0, "taker_buy_quote": 4260.98248}, {"ts": 1769793720000, "open": 0.1251, "high": 0.1256, "low": 0.125, "close": 0.1254, "volume": 76221.5, "quote_volume": 9554.17855, "trades": 157, "taker_buy_volume": 61304.5, "taker_buy_quote": 7683.88591}, {"ts": 1769793780000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 39198.0, "quote_volume": 4917.1521, "trades": 87, "taker_buy_volume": 14661.8, "taker_buy_quote": 1839.75882}, {"ts": 1769793840000, "open": 0.1255, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 62538.9, "quote_volume": 7858.26963, "trades": 80, "taker_buy_volume": 39454.7, "taker_buy_quote": 4958.11943}, {"ts": 1769793900000, "open": 0.1256, "high": 0.126, "low": 0.1256, "close": 0.1259, "volume": 62479.0, "quote_volume": 7856.17113, "trades": 194, "taker_buy_volume": 27558.0, "taker_buy_quote": 3466.10842}, {"ts": 1769793960000, "open": 0.1259, "high": 0.1261, "low": 0.1258, "close": 0.1259, "volume": 73035.2, "quote_volume": 9195.95419, "trades": 120, "taker_buy_volume": 27410.0, "taker_buy_quote": 3451.68331}, {"ts": 1769794020000, "open": 0.126, "high": 0.126, "low": 0.1256, "close": 0.1257, "volume": 25738.7, "quote_volume": 3240.13159, "trades": 84, "taker_buy_volume": 8341.3, "taker_buy_quote": 1050.27718}, {"ts": 1769794080000, "open": 0.1256, "high": 0.1259, "low": 0.1255, "close": 0.1257, "volume": 169147.1, "quote_volume": 21269.13141, "trades": 152, "taker_buy_volume": 140227.8, "taker_buy_quote": 17633.71527}, {"ts": 1769794140000, "open": 0.1258, "high": 0.1258, "low": 0.1255, "close": 0.1255, "volume": 37303.8, "quote_volume": 4687.74597, "trades": 87, "taker_buy_volume": 12893.0, "taker_buy_quote": 1621.17324}, {"ts": 1769794200000, "open": 0.1255, "high": 0.1256, "low": 0.1252, "close": 0.1252, "volume": 35442.3, "quote_volume": 4443.91334, "trades": 89, "taker_buy_volume": 17608.2, "taker_buy_quote": 2208.21443}, {"ts": 1769794260000, "open": 0.1253, "high": 0.1253, "low": 0.1249, "close": 0.125, "volume": 95962.2, "quote_volume": 12010.22178, "trades": 100, "taker_buy_volume": 11727.6, "taker_buy_quote": 1465.94004}, {"ts": 1769794320000, "open": 0.1251, "high": 0.1251, "low": 0.1247, "close": 0.1248, "volume": 42466.8, "quote_volume": 5300.82649, "trades": 82, "taker_buy_volume": 10218.9, "taker_buy_quote": 1275.93475}, {"ts": 1769794380000, "open": 0.1248, "high": 0.1248, "low": 0.1241, "close": 0.1242, "volume": 123682.9, "quote_volume": 15382.04819, "trades": 200, "taker_buy_volume": 29263.9, "taker_buy_quote": 3640.37059}, {"ts": 1769794440000, "open": 0.1241, "high": 0.1244, "low": 0.124, "close": 0.1242, "volume": 351573.4, "quote_volume": 43659.28862, "trades": 182, "taker_buy_volume": 261117.4, "taker_buy_quote": 32428.95299}, {"ts": 1769794500000, "open": 0.1242, "high": 0.1242, "low": 0.1239, "close": 0.1242, "volume": 57823.3, "quote_volume": 7173.03973, "trades": 124, "taker_buy_volume": 27437.1, "taker_buy_quote": 3404.40642}, {"ts": 1769794560000, "open": 0.1242, "high": 0.1245, "low": 0.1241, "close": 0.1245, "volume": 196142.6, "quote_volume": 24382.33328, "trades": 230, "taker_buy_volume": 72388.8, "taker_buy_quote": 9002.09051}, {"ts": 1769794620000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 73202.2, "quote_volume": 9116.35443, "trades": 162, "taker_buy_volume": 23394.0, "taker_buy_quote": 2914.59063}, {"ts": 1769794680000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 106682.5, "quote_volume": 13300.05438, "trades": 155, "taker_buy_volume": 48438.7, "taker_buy_quote": 6041.62901}, {"ts": 1769794740000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 40807.1, "quote_volume": 5079.13035, "trades": 80, "taker_buy_volume": 20559.4, "taker_buy_quote": 2559.6692}, {"ts": 1769794800000, "open": 0.1244, "high": 0.1247, "low": 0.1243, "close": 0.1245, "volume": 40380.3, "quote_volume": 5026.67211, "trades": 90, "taker_buy_volume": 21047.0, "taker_buy_quote": 2620.75776}, {"ts": 1769794860000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 80104.8, "quote_volume": 9963.85948, "trades": 151, "taker_buy_volume": 33042.9, "taker_buy_quote": 4111.05329}, {"ts": 1769794920000, "open": 0.1243, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 60574.8, "quote_volume": 7533.78468, "trades": 126, "taker_buy_volume": 30035.8, "taker_buy_quote": 3736.19525}, {"ts": 1769794980000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 25790.0, "quote_volume": 3207.7832, "trades": 70, "taker_buy_volume": 15167.3, "taker_buy_quote": 1886.86031}, {"ts": 1769795040000, "open": 0.1244, "high": 0.1247, "low": 0.1244, "close": 0.1247, "volume": 50442.3, "quote_volume": 6281.64311, "trades": 105, "taker_buy_volume": 43245.9, "taker_buy_quote": 5385.42411}, {"ts": 1769795100000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 30586.7, "quote_volume": 3811.48208, "trades": 151, "taker_buy_volume": 16592.5, "taker_buy_quote": 2067.52181}, {"ts": 1769795160000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 20596.0, "quote_volume": 2567.0045, "trades": 82, "taker_buy_volume": 13399.8, "taker_buy_quote": 1670.06535}, {"ts": 1769795220000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 19164.8, "quote_volume": 2387.89098, "trades": 104, "taker_buy_volume": 8988.6, "taker_buy_quote": 1120.06384}, {"ts": 1769795280000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1246, "volume": 23903.8, "quote_volume": 2979.76076, "trades": 78, "taker_buy_volume": 15960.0, "taker_buy_quote": 1989.60995}, {"ts": 1769795340000, "open": 0.1246, "high": 0.1251, "low": 0.1246, "close": 0.125, "volume": 136435.7, "quote_volume": 17024.44473, "trades": 212, "taker_buy_volume": 90532.1, "taker_buy_quote": 11297.48679}, {"ts": 1769795400000, "open": 0.1251, "high": 0.1252, "low": 0.1249, "close": 0.1249, "volume": 105853.6, "quote_volume": 13237.76682, "trades": 244, "taker_buy_volume": 81917.4, "taker_buy_quote": 10246.76379}, {"ts": 1769795460000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 77087.5, "quote_volume": 9623.70323, "trades": 145, "taker_buy_volume": 36425.4, "taker_buy_quote": 4546.75895}, {"ts": 1769795520000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1246, "volume": 107549.3, "quote_volume": 13393.10345, "trades": 161, "taker_buy_volume": 64972.7, "taker_buy_quote": 8090.52279}, {"ts": 1769795580000, "open": 0.1246, "high": 0.1247, "low": 0.1244, "close": 0.1245, "volume": 27031.2, "quote_volume": 3366.20917, "trades": 106, "taker_buy_volume": 15725.7, "taker_buy_quote": 1958.44848}, {"ts": 1769795640000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 23889.3, "quote_volume": 2971.20678, "trades": 86, "taker_buy_volume": 5753.2, "taker_buy_quote": 715.92497}, {"ts": 1769795700000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 68581.2, "quote_volume": 8535.51409, "trades": 80, "taker_buy_volume": 41126.0, "taker_buy_quote": 5119.47931}, {"ts": 1769795760000, "open": 0.1244, "high": 0.1246, "low": 0.1243, "close": 0.1244, "volume": 50313.8, "quote_volume": 6260.99581, "trades": 107, "taker_buy_volume": 34857.0, "taker_buy_quote": 4338.27016}, {"ts": 1769795820000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 31095.3, "quote_volume": 3868.54566, "trades": 73, "taker_buy_volume": 18349.5, "taker_buy_quote": 2283.42717}, {"ts": 1769795880000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 41078.2, "quote_volume": 5105.68324, "trades": 80, "taker_buy_volume": 15131.6, "taker_buy_quote": 1880.89857}, {"ts": 1769795940000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 32057.2, "quote_volume": 3983.84728, "trades": 102, "taker_buy_volume": 18971.9, "taker_buy_quote": 2358.04632}, {"ts": 1769796000000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 21391.5, "quote_volume": 2658.97632, "trades": 71, "taker_buy_volume": 14383.3, "taker_buy_quote": 1788.24444}, {"ts": 1769796060000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 34365.9, "quote_volume": 4271.6721, "trades": 90, "taker_buy_volume": 20255.1, "taker_buy_quote": 2518.38415}, {"ts": 1769796120000, "open": 0.1243, "high": 0.1245, "low": 0.1242, "close": 0.1244, "volume": 110887.1, "quote_volume": 13791.44782, "trades": 201, "taker_buy_volume": 64238.4, "taker_buy_quote": 7990.4594}, {"ts": 1769796180000, "open": 0.1244, "high": 0.1246, "low": 0.1243, "close": 0.1244, "volume": 32939.0, "quote_volume": 4098.63674, "trades": 133, "taker_buy_volume": 19545.0, "taker_buy_quote": 2432.46206}, {"ts": 1769796240000, "open": 0.1244, "high": 0.1247, "low": 0.1244, "close": 0.1245, "volume": 41616.2, "quote_volume": 5184.36628, "trades": 105, "taker_buy_volume": 20213.3, "taker_buy_quote": 2518.28946}, {"ts": 1769796300000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 32061.5, "quote_volume": 3994.47416, "trades": 80, "taker_buy_volume": 13727.2, "taker_buy_quote": 1710.55878}, {"ts": 1769796360000, "open": 0.1245, "high": 0.1246, "low": 0.1243, "close": 0.1243, "volume": 34934.5, "quote_volume": 4345.39616, "trades": 72, "taker_buy_volume": 13473.7, "taker_buy_quote": 1676.04391}, {"ts": 1769796420000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 86545.1, "quote_volume": 10746.02129, "trades": 187, "taker_buy_volume": 27051.8, "taker_buy_quote": 3360.01066}, {"ts": 1769796480000, "open": 0.1244, "high": 0.1246, "low": 0.1242, "close": 0.1243, "volume": 86275.7, "quote_volume": 10732.06037, "trades": 219, "taker_buy_volume": 41645.0, "taker_buy_quote": 5181.27598}, {"ts": 1769796540000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 52674.5, "quote_volume": 6541.59815, "trades": 144, "taker_buy_volume": 35269.4, "taker_buy_quote": 4380.63209}, {"ts": 1769796600000, "open": 0.1242, "high": 0.1242, "low": 0.1237, "close": 0.1237, "volume": 274307.1, "quote_volume": 33991.7773, "trades": 213, "taker_buy_volume": 59510.0, "taker_buy_quote": 7370.56272}, {"ts": 1769796660000, "open": 0.1238, "high": 0.124, "low": 0.1237, "close": 0.1238, "volume": 67236.8, "quote_volume": 8321.06764, "trades": 110, "taker_buy_volume": 24044.5, "taker_buy_quote": 2976.78497}, {"ts": 1769796720000, "open": 0.1237, "high": 0.1238, "low": 0.1235, "close": 0.1237, "volume": 44452.0, "quote_volume": 5494.51215, "trades": 120, "taker_buy_volume": 22934.8, "taker_buy_quote": 2835.15648}, {"ts": 1769796780000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 20539.4, "quote_volume": 2540.8524, "trades": 100, "taker_buy_volume": 10489.3, "taker_buy_quote": 1297.86511}, {"ts": 1769796840000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 57025.9, "quote_volume": 7055.23244, "trades": 153, "taker_buy_volume": 35035.5, "taker_buy_quote": 4335.61535}, {"ts": 1769796900000, "open": 0.1237, "high": 0.1238, "low": 0.1231, "close": 0.1231, "volume": 85144.5, "quote_volume": 10497.71068, "trades": 160, "taker_buy_volume": 22525.0, "taker_buy_quote": 2776.77504}, {"ts": 1769796960000, "open": 0.1231, "high": 0.1232, "low": 0.1226, "close": 0.1227, "volume": 360008.3, "quote_volume": 44239.67998, "trades": 402, "taker_buy_volume": 229148.3, "taker_buy_quote": 28167.18372}, {"ts": 1769797020000, "open": 0.1227, "high": 0.1228, "low": 0.1225, "close": 0.1227, "volume": 222760.0, "quote_volume": 27327.45021, "trades": 344, "taker_buy_volume": 130851.6, "taker_buy_quote": 16057.2887}, {"ts": 1769797080000, "open": 0.1227, "high": 0.1227, "low": 0.1221, "close": 0.1222, "volume": 212228.8, "quote_volume": 25973.11785, "trades": 302, "taker_buy_volume": 76368.7, "taker_buy_quote": 9351.05916}, {"ts": 1769797140000, "open": 0.1223, "high": 0.1224, "low": 0.122, "close": 0.122, "volume": 149844.0, "quote_volume": 18306.3234, "trades": 257, "taker_buy_volume": 86178.9, "taker_buy_quote": 10530.17617}, {"ts": 1769797200000, "open": 0.1221, "high": 0.1222, "low": 0.1209, "close": 0.1212, "volume": 1051787.9, "quote_volume": 127629.33716, "trades": 1109, "taker_buy_volume": 499158.8, "taker_buy_quote": 60568.74318}, {"ts": 1769797260000, "open": 0.1211, "high": 0.1214, "low": 0.1209, "close": 0.121, "volume": 536183.4, "quote_volume": 64955.2807, "trades": 746, "taker_buy_volume": 248193.2, "taker_buy_quote": 30083.50841}, {"ts": 1769797320000, "open": 0.121, "high": 0.1211, "low": 0.1203, "close": 0.1204, "volume": 363823.0, "quote_volume": 43890.30895, "trades": 485, "taker_buy_volume": 94223.5, "taker_buy_quote": 11374.6063}, {"ts": 1769797380000, "open": 0.1204, "high": 0.1206, "low": 0.12, "close": 0.1202, "volume": 592062.6, "quote_volume": 71166.25351, "trades": 701, "taker_buy_volume": 216371.4, "taker_buy_quote": 26018.15024}, {"ts": 1769797440000, "open": 0.1202, "high": 0.1206, "low": 0.12, "close": 0.1205, "volume": 264095.7, "quote_volume": 31768.45665, "trades": 363, "taker_buy_volume": 157313.4, "taker_buy_quote": 18931.60275}, {"ts": 1769797500000, "open": 0.1205, "high": 0.1211, "low": 0.1205, "close": 0.1209, "volume": 261570.5, "quote_volume": 31636.8954, "trades": 490, "taker_buy_volume": 158358.0, "taker_buy_quote": 19148.45949}, {"ts": 1769797560000, "open": 0.1209, "high": 0.122, "low": 0.1209, "close": 0.1215, "volume": 321633.8, "quote_volume": 39143.84626, "trades": 579, "taker_buy_volume": 172227.8, "taker_buy_quote": 20968.79821}, {"ts": 1769797620000, "open": 0.1215, "high": 0.1219, "low": 0.1215, "close": 0.1219, "volume": 116762.9, "quote_volume": 14212.59107, "trades": 289, "taker_buy_volume": 59107.1, "taker_buy_quote": 7194.57576}, {"ts": 1769797680000, "open": 0.1219, "high": 0.1221, "low": 0.1214, "close": 0.1214, "volume": 111861.3, "quote_volume": 13606.04376, "trades": 318, "taker_buy_volume": 43658.2, "taker_buy_quote": 5307.59192}, {"ts": 1769797740000, "open": 0.1215, "high": 0.1221, "low": 0.1215, "close": 0.1219, "volume": 111006.8, "quote_volume": 13522.84009, "trades": 286, "taker_buy_volume": 50709.9, "taker_buy_quote": 6177.42737}, {"ts": 1769797800000, "open": 0.1219, "high": 0.1224, "low": 0.1215, "close": 0.1215, "volume": 322194.2, "quote_volume": 39304.24069, "trades": 603, "taker_buy_volume": 163962.6, "taker_buy_quote": 20005.2348}, {"ts": 1769797860000, "open": 0.1215, "high": 0.122, "low": 0.1215, "close": 0.1215, "volume": 68614.3, "quote_volume": 8349.0301, "trades": 361, "taker_buy_volume": 30233.3, "taker_buy_quote": 3678.57467}, {"ts": 1769797920000, "open": 0.1215, "high": 0.1217, "low": 0.1214, "close": 0.1216, "volume": 298948.4, "quote_volume": 36331.05849, "trades": 362, "taker_buy_volume": 237470.3, "taker_buy_quote": 28861.8569}, {"ts": 1769797980000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 81456.7, "quote_volume": 9909.85909, "trades": 135, "taker_buy_volume": 64957.4, "taker_buy_quote": 7903.43728}, {"ts": 1769798040000, "open": 0.1217, "high": 0.1217, "low": 0.1212, "close": 0.1214, "volume": 246801.3, "quote_volume": 29970.55853, "trades": 311, "taker_buy_volume": 48339.5, "taker_buy_quote": 5869.17973}, {"ts": 1769798100000, "open": 0.1215, "high": 0.122, "low": 0.1215, "close": 0.1218, "volume": 78304.4, "quote_volume": 9539.32212, "trades": 236, "taker_buy_volume": 49522.0, "taker_buy_quote": 6035.26629}, {"ts": 1769798160000, "open": 0.1218, "high": 0.1223, "low": 0.1218, "close": 0.122, "volume": 48933.6, "quote_volume": 5977.10309, "trades": 186, "taker_buy_volume": 31562.9, "taker_buy_quote": 3853.97035}, {"ts": 1769798220000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 49938.7, "quote_volume": 6098.71252, "trades": 153, "taker_buy_volume": 20382.2, "taker_buy_quote": 2489.48121}, {"ts": 1769798280000, "open": 0.1221, "high": 0.1222, "low": 0.1219, "close": 0.122, "volume": 64094.7, "quote_volume": 7823.18987, "trades": 253, "taker_buy_volume": 28748.3, "taker_buy_quote": 3508.5936}, {"ts": 1769798340000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 34825.6, "quote_volume": 4252.2032, "trades": 123, "taker_buy_volume": 22279.5, "taker_buy_quote": 2720.54363}, {"ts": 1769798400000, "open": 0.1222, "high": 0.1223, "low": 0.122, "close": 0.1223, "volume": 43944.6, "quote_volume": 5370.41346, "trades": 165, "taker_buy_volume": 30209.5, "taker_buy_quote": 3692.40292}, {"ts": 1769798460000, "open": 0.1223, "high": 0.1224, "low": 0.122, "close": 0.1221, "volume": 49473.5, "quote_volume": 6045.44741, "trades": 149, "taker_buy_volume": 19074.9, "taker_buy_quote": 2330.27884}, {"ts": 1769798520000, "open": 0.1222, "high": 0.1226, "low": 0.1222, "close": 0.1225, "volume": 295194.7, "quote_volume": 36135.81043, "trades": 287, "taker_buy_volume": 241696.5, "taker_buy_quote": 29585.68994}, {"ts": 1769798580000, "open": 0.1225, "high": 0.1239, "low": 0.1225, "close": 0.1239, "volume": 246934.7, "quote_volume": 30432.5742, "trades": 549, "taker_buy_volume": 178531.6, "taker_buy_quote": 22012.83641}, {"ts": 1769798640000, "open": 0.1239, "high": 0.1247, "low": 0.1239, "close": 0.1246, "volume": 300380.1, "quote_volume": 37324.99964, "trades": 613, "taker_buy_volume": 164608.8, "taker_buy_quote": 20457.50123}, {"ts": 1769798700000, "open": 0.1246, "high": 0.1251, "low": 0.1245, "close": 0.1249, "volume": 445666.1, "quote_volume": 55607.98889, "trades": 494, "taker_buy_volume": 317220.5, "taker_buy_quote": 39582.18131}, {"ts": 1769798760000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 216872.1, "quote_volume": 27043.72335, "trades": 423, "taker_buy_volume": 68188.4, "taker_buy_quote": 8503.1069}, {"ts": 1769798820000, "open": 0.1249, "high": 0.126, "low": 0.1249, "close": 0.1259, "volume": 512320.8, "quote_volume": 64409.80399, "trades": 898, "taker_buy_volume": 327602.0, "taker_buy_quote": 41196.5663}, {"ts": 1769798880000, "open": 0.126, "high": 0.126, "low": 0.1255, "close": 0.1258, "volume": 130425.2, "quote_volume": 16398.01264, "trades": 273, "taker_buy_volume": 102747.5, "taker_buy_quote": 12918.53032}, {"ts": 1769798940000, "open": 0.1258, "high": 0.1265, "low": 0.1257, "close": 0.1261, "volume": 316646.8, "quote_volume": 39942.53922, "trades": 578, "taker_buy_volume": 211809.3, "taker_buy_quote": 26723.76565}, {"ts": 1769799000000, "open": 0.126, "high": 0.126, "low": 0.1251, "close": 0.1251, "volume": 168701.5, "quote_volume": 21160.24237, "trades": 374, "taker_buy_volume": 37416.2, "taker_buy_quote": 4694.1307}, {"ts": 1769799060000, "open": 0.1251, "high": 0.1251, "low": 0.1247, "close": 0.1248, "volume": 147714.5, "quote_volume": 18466.36819, "trades": 198, "taker_buy_volume": 99041.6, "taker_buy_quote": 12386.35463}, {"ts": 1769799120000, "open": 0.1248, "high": 0.1254, "low": 0.1248, "close": 0.1254, "volume": 178870.8, "quote_volume": 22385.21319, "trades": 278, "taker_buy_volume": 121457.5, "taker_buy_quote": 15199.7555}, {"ts": 1769799180000, "open": 0.1255, "high": 0.1258, "low": 0.1254, "close": 0.1257, "volume": 156498.3, "quote_volume": 19658.34168, "trades": 255, "taker_buy_volume": 83829.8, "taker_buy_quote": 10530.65287}, {"ts": 1769799240000, "open": 0.1256, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 75897.8, "quote_volume": 9529.24171, "trades": 248, "taker_buy_volume": 45249.7, "taker_buy_quote": 5680.79341}, {"ts": 1769799300000, "open": 0.1257, "high": 0.1261, "low": 0.1256, "close": 0.1258, "volume": 69399.0, "quote_volume": 8737.23874, "trades": 251, "taker_buy_volume": 39252.9, "taker_buy_quote": 4943.04085}, {"ts": 1769799360000, "open": 0.1258, "high": 0.126, "low": 0.1257, "close": 0.126, "volume": 105850.5, "quote_volume": 13325.59279, "trades": 143, "taker_buy_volume": 52051.3, "taker_buy_quote": 6555.34931}, {"ts": 1769799420000, "open": 0.126, "high": 0.1261, "low": 0.1258, "close": 0.1259, "volume": 75304.5, "quote_volume": 9489.86095, "trades": 119, "taker_buy_volume": 24233.1, "taker_buy_quote": 3052.09014}, {"ts": 1769799480000, "open": 0.1259, "high": 0.1265, "low": 0.1259, "close": 0.1265, "volume": 61371.7, "quote_volume": 7744.16627, "trades": 155, "taker_buy_volume": 44825.5, "taker_buy_quote": 5656.83692}, {"ts": 1769799540000, "open": 0.1264, "high": 0.1271, "low": 0.1263, "close": 0.1264, "volume": 133785.0, "quote_volume": 16943.80444, "trades": 297, "taker_buy_volume": 73628.9, "taker_buy_quote": 9318.79752}, {"ts": 1769799600000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 76627.6, "quote_volume": 9707.9325, "trades": 179, "taker_buy_volume": 31949.1, "taker_buy_quote": 4047.42499}, {"ts": 1769799660000, "open": 0.1266, "high": 0.1269, "low": 0.1263, "close": 0.1265, "volume": 344026.6, "quote_volume": 43569.5551, "trades": 378, "taker_buy_volume": 244433.4, "taker_buy_quote": 30956.13409}, {"ts": 1769799720000, "open": 0.1265, "high": 0.1266, "low": 0.1262, "close": 0.1263, "volume": 65924.1, "quote_volume": 8331.65804, "trades": 150, "taker_buy_volume": 17418.2, "taker_buy_quote": 2201.68356}, {"ts": 1769799780000, "open": 0.1264, "high": 0.127, "low": 0.1263, "close": 0.127, "volume": 120501.2, "quote_volume": 15254.79461, "trades": 239, "taker_buy_volume": 69916.3, "taker_buy_quote": 8854.51232}, {"ts": 1769799840000, "open": 0.127, "high": 0.1275, "low": 0.1269, "close": 0.1269, "volume": 585722.5, "quote_volume": 74524.20102, "trades": 634, "taker_buy_volume": 274162.3, "taker_buy_quote": 34891.27637}, {"ts": 1769799900000, "open": 0.1269, "high": 0.1272, "low": 0.1267, "close": 0.1271, "volume": 393055.1, "quote_volume": 49884.46661, "trades": 378, "taker_buy_volume": 193101.0, "taker_buy_quote": 24515.90431}, {"ts": 1769799960000, "open": 0.127, "high": 0.1276, "low": 0.127, "close": 0.1275, "volume": 79505.6, "quote_volume": 10118.41311, "trades": 143, "taker_buy_volume": 45443.0, "taker_buy_quote": 5785.67516}, {"ts": 1769800020000, "open": 0.1275, "high": 0.1275, "low": 0.1268, "close": 0.1269, "volume": 57514.1, "quote_volume": 7306.04395, "trades": 146, "taker_buy_volume": 19798.4, "taker_buy_quote": 2513.66057}, {"ts": 1769800080000, "open": 0.1269, "high": 0.127, "low": 0.1267, "close": 0.127, "volume": 35263.3, "quote_volume": 4472.18461, "trades": 113, "taker_buy_volume": 22928.2, "taker_buy_quote": 2907.998}, {"ts": 1769800140000, "open": 0.127, "high": 0.127, "low": 0.1261, "close": 0.1264, "volume": 173465.2, "quote_volume": 21902.73692, "trades": 222, "taker_buy_volume": 22774.4, "taker_buy_quote": 2874.81651}, {"ts": 1769800200000, "open": 0.1264, "high": 0.1264, "low": 0.1259, "close": 0.1262, "volume": 180014.6, "quote_volume": 22711.93886, "trades": 279, "taker_buy_volume": 40124.9, "taker_buy_quote": 5062.05357}, {"ts": 1769800260000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 82754.6, "quote_volume": 10435.88073, "trades": 146, "taker_buy_volume": 31204.0, "taker_buy_quote": 3934.91682}, {"ts": 1769800320000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 13339.5, "quote_volume": 1682.33997, "trades": 54, "taker_buy_volume": 2904.4, "taker_buy_quote": 366.24484}, {"ts": 1769800380000, "open": 0.1259, "high": 0.1263, "low": 0.1259, "close": 0.1263, "volume": 95573.3, "quote_volume": 12054.33166, "trades": 170, "taker_buy_volume": 45271.1, "taker_buy_quote": 5709.76591}, {"ts": 1769800440000, "open": 0.1262, "high": 0.1264, "low": 0.1261, "close": 0.1262, "volume": 61537.3, "quote_volume": 7767.69542, "trades": 91, "taker_buy_volume": 14773.0, "taker_buy_quote": 1865.30036}, {"ts": 1769800500000, "open": 0.1261, "high": 0.1263, "low": 0.126, "close": 0.1262, "volume": 64909.1, "quote_volume": 8189.45885, "trades": 149, "taker_buy_volume": 52526.5, "taker_buy_quote": 6627.77382}, {"ts": 1769800560000, "open": 0.1262, "high": 0.1268, "low": 0.1262, "close": 0.1265, "volume": 111440.4, "quote_volume": 14101.53756, "trades": 211, "taker_buy_volume": 55612.6, "taker_buy_quote": 7033.91411}, {"ts": 1769800620000, "open": 0.1265, "high": 0.1267, "low": 0.1264, "close": 0.1266, "volume": 42419.5, "quote_volume": 5365.06582, "trades": 145, "taker_buy_volume": 29625.2, "taker_buy_quote": 3746.39485}, {"ts": 1769800680000, "open": 0.1266, "high": 0.1272, "low": 0.1266, "close": 0.1271, "volume": 140072.4, "quote_volume": 17786.97582, "trades": 191, "taker_buy_volume": 64884.2, "taker_buy_quote": 8238.81767}, {"ts": 1769800740000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 78658.0, "quote_volume": 9999.68129, "trades": 159, "taker_buy_volume": 39015.4, "taker_buy_quote": 4960.54921}, {"ts": 1769800800000, "open": 0.127, "high": 0.1274, "low": 0.1269, "close": 0.1272, "volume": 35108.1, "quote_volume": 4465.92485, "trades": 124, "taker_buy_volume": 18873.0, "taker_buy_quote": 2401.14966}, {"ts": 1769800860000, "open": 0.1271, "high": 0.1273, "low": 0.127, "close": 0.1271, "volume": 83375.7, "quote_volume": 10596.18313, "trades": 124, "taker_buy_volume": 26832.6, "taker_buy_quote": 3412.44018}, {"ts": 1769800920000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 57543.0, "quote_volume": 7316.26218, "trades": 98, "taker_buy_volume": 41350.2, "taker_buy_quote": 5257.41434}, {"ts": 1769800980000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 68307.1, "quote_volume": 8693.08953, "trades": 116, "taker_buy_volume": 25741.7, "taker_buy_quote": 3276.48395}, {"ts": 1769801040000, "open": 0.1271, "high": 0.1273, "low": 0.1269, "close": 0.1272, "volume": 60957.4, "quote_volume": 7744.51263, "trades": 168, "taker_buy_volume": 43314.2, "taker_buy_quote": 5503.17045}, {"ts": 1769801100000, "open": 0.1272, "high": 0.1275, "low": 0.1272, "close": 0.1274, "volume": 59915.8, "quote_volume": 7631.58094, "trades": 132, "taker_buy_volume": 19464.5, "taker_buy_quote": 2479.11839}, {"ts": 1769801160000, "open": 0.1273, "high": 0.1273, "low": 0.127, "close": 0.1273, "volume": 53363.9, "quote_volume": 6784.86492, "trades": 155, "taker_buy_volume": 39916.4, "taker_buy_quote": 5074.84293}, {"ts": 1769801220000, "open": 0.1273, "high": 0.1276, "low": 0.1273, "close": 0.1275, "volume": 37606.3, "quote_volume": 4794.64461, "trades": 134, "taker_buy_volume": 19712.7, "taker_buy_quote": 2513.2832}, {"ts": 1769801280000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 39920.9, "quote_volume": 5083.3709, "trades": 92, "taker_buy_volume": 10664.0, "taker_buy_quote": 1358.24495}, {"ts": 1769801340000, "open": 0.1273, "high": 0.1274, "low": 0.127, "close": 0.127, "volume": 27711.4, "quote_volume": 3523.85514, "trades": 74, "taker_buy_volume": 4177.6, "taker_buy_quote": 532.01256}, {"ts": 1769801400000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 68581.3, "quote_volume": 8707.35364, "trades": 156, "taker_buy_volume": 48350.4, "taker_buy_quote": 6139.28966}, {"ts": 1769801460000, "open": 0.1268, "high": 0.1269, "low": 0.1264, "close": 0.1266, "volume": 203310.4, "quote_volume": 25755.462, "trades": 264, "taker_buy_volume": 102180.4, "taker_buy_quote": 12938.80639}, {"ts": 1769801520000, "open": 0.1265, "high": 0.1268, "low": 0.1264, "close": 0.1268, "volume": 89946.7, "quote_volume": 11380.35283, "trades": 211, "taker_buy_volume": 29246.5, "taker_buy_quote": 3701.1793}, {"ts": 1769801580000, "open": 0.1267, "high": 0.1269, "low": 0.1265, "close": 0.1268, "volume": 62993.2, "quote_volume": 7980.08759, "trades": 229, "taker_buy_volume": 31696.1, "taker_buy_quote": 4015.15547}, {"ts": 1769801640000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 81714.8, "quote_volume": 10372.13339, "trades": 93, "taker_buy_volume": 44771.8, "taker_buy_quote": 5683.38606}, {"ts": 1769801700000, "open": 0.1269, "high": 0.127, "low": 0.1267, "close": 0.127, "volume": 43687.4, "quote_volume": 5540.79864, "trades": 95, "taker_buy_volume": 21531.3, "taker_buy_quote": 2730.82781}, {"ts": 1769801760000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 67235.8, "quote_volume": 8544.67521, "trades": 107, "taker_buy_volume": 25299.0, "taker_buy_quote": 3214.76343}, {"ts": 1769801820000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 34080.2, "quote_volume": 4326.55801, "trades": 83, "taker_buy_volume": 10149.2, "taker_buy_quote": 1288.52505}, {"ts": 1769801880000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 257011.5, "quote_volume": 32608.32455, "trades": 143, "taker_buy_volume": 18676.8, "taker_buy_quote": 2366.86677}, {"ts": 1769801940000, "open": 0.1266, "high": 0.1267, "low": 0.1264, "close": 0.1265, "volume": 76997.6, "quote_volume": 9746.0969, "trades": 145, "taker_buy_volume": 47570.9, "taker_buy_quote": 6021.91829}, {"ts": 1769802000000, "open": 0.1264, "high": 0.1264, "low": 0.1261, "close": 0.1261, "volume": 162047.7, "quote_volume": 20454.96674, "trades": 139, "taker_buy_volume": 63179.7, "taker_buy_quote": 7976.81036}, {"ts": 1769802060000, "open": 0.1261, "high": 0.1262, "low": 0.1257, "close": 0.1258, "volume": 161060.6, "quote_volume": 20273.56101, "trades": 186, "taker_buy_volume": 116346.7, "taker_buy_quote": 14641.89814}, {"ts": 1769802120000, "open": 0.1257, "high": 0.1261, "low": 0.1256, "close": 0.1259, "volume": 54961.9, "quote_volume": 6912.30136, "trades": 147, "taker_buy_volume": 24854.5, "taker_buy_quote": 3127.12264}, {"ts": 1769802180000, "open": 0.1259, "high": 0.1259, "low": 0.1256, "close": 0.1256, "volume": 29464.2, "quote_volume": 3702.03317, "trades": 95, "taker_buy_volume": 12608.9, "taker_buy_quote": 1584.07176}, {"ts": 1769802240000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 39726.0, "quote_volume": 4988.44617, "trades": 56, "taker_buy_volume": 21781.3, "taker_buy_quote": 2735.84559}, {"ts": 1769802300000, "open": 0.1256, "high": 0.1259, "low": 0.1254, "close": 0.1256, "volume": 66013.1, "quote_volume": 8296.00764, "trades": 136, "taker_buy_volume": 19651.9, "taker_buy_quote": 2469.34692}, {"ts": 1769802360000, "open": 0.1256, "high": 0.126, "low": 0.1256, "close": 0.1259, "volume": 98659.2, "quote_volume": 12427.59498, "trades": 95, "taker_buy_volume": 20592.5, "taker_buy_quote": 2592.01682}, {"ts": 1769802420000, "open": 0.1258, "high": 0.126, "low": 0.1256, "close": 0.1259, "volume": 46123.8, "quote_volume": 5801.54046, "trades": 98, "taker_buy_volume": 22873.7, "taker_buy_quote": 2876.75386}, {"ts": 1769802480000, "open": 0.1259, "high": 0.126, "low": 0.1256, "close": 0.1256, "volume": 49670.1, "quote_volume": 6245.30941, "trades": 116, "taker_buy_volume": 32402.9, "taker_buy_quote": 4073.40166}, {"ts": 1769802540000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 17067.2, "quote_volume": 2144.01413, "trades": 33, "taker_buy_volume": 13795.4, "taker_buy_quote": 1733.07605}, {"ts": 1769802600000, "open": 0.1258, "high": 0.1261, "low": 0.1258, "close": 0.1259, "volume": 45086.8, "quote_volume": 5683.41145, "trades": 92, "taker_buy_volume": 14215.4, "taker_buy_quote": 1791.238}, {"ts": 1769802660000, "open": 0.1259, "high": 0.126, "low": 0.1255, "close": 0.1255, "volume": 307795.1, "quote_volume": 38663.40381, "trades": 189, "taker_buy_volume": 53131.7, "taker_buy_quote": 6677.80048}, {"ts": 1769802720000, "open": 0.1256, "high": 0.1259, "low": 0.1256, "close": 0.1259, "volume": 175037.7, "quote_volume": 21988.53135, "trades": 128, "taker_buy_volume": 69702.2, "taker_buy_quote": 8757.18999}, {"ts": 1769802780000, "open": 0.1259, "high": 0.1265, "low": 0.1259, "close": 0.1261, "volume": 91469.0, "quote_volume": 11541.98092, "trades": 170, "taker_buy_volume": 59314.0, "taker_buy_quote": 7481.67523}, {"ts": 1769802840000, "open": 0.1262, "high": 0.1262, "low": 0.1259, "close": 0.1259, "volume": 18175.2, "quote_volume": 2290.78145, "trades": 82, "taker_buy_volume": 5941.4, "taker_buy_quote": 749.28397}, {"ts": 1769802900000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 11566.8, "quote_volume": 1457.69355, "trades": 52, "taker_buy_volume": 5273.6, "taker_buy_quote": 664.54393}, {"ts": 1769802960000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 28704.6, "quote_volume": 3613.31099, "trades": 59, "taker_buy_volume": 14704.2, "taker_buy_quote": 1850.51252}, {"ts": 1769803020000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 5620.9, "quote_volume": 706.6368, "trades": 24, "taker_buy_volume": 2080.6, "taker_buy_quote": 261.53142}, {"ts": 1769803080000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 15354.8, "quote_volume": 1930.73312, "trades": 34, "taker_buy_volume": 12439.9, "taker_buy_quote": 1564.15995}, {"ts": 1769803140000, "open": 0.1256, "high": 0.1256, "low": 0.1252, "close": 0.1252, "volume": 21149.4, "quote_volume": 2652.27478, "trades": 50, "taker_buy_volume": 2591.7, "taker_buy_quote": 324.99918}, {"ts": 1769803200000, "open": 0.1252, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 39749.4, "quote_volume": 4977.09658, "trades": 109, "taker_buy_volume": 19120.4, "taker_buy_quote": 2394.36522}, {"ts": 1769803260000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 24424.7, "quote_volume": 3054.20937, "trades": 62, "taker_buy_volume": 11697.8, "taker_buy_quote": 1462.5945}, {"ts": 1769803320000, "open": 0.1251, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 40260.3, "quote_volume": 5042.13248, "trades": 115, "taker_buy_volume": 20497.3, "taker_buy_quote": 2567.65648}, {"ts": 1769803380000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 23954.3, "quote_volume": 2997.93621, "trades": 78, "taker_buy_volume": 14685.4, "taker_buy_quote": 1837.71256}, {"ts": 1769803440000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 15784.1, "quote_volume": 1974.49647, "trades": 43, "taker_buy_volume": 4625.2, "taker_buy_quote": 578.81126}, {"ts": 1769803500000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 46627.1, "quote_volume": 5828.33002, "trades": 72, "taker_buy_volume": 16466.7, "taker_buy_quote": 2058.3375}, {"ts": 1769803560000, "open": 0.1249, "high": 0.1249, "low": 0.1242, "close": 0.1243, "volume": 269031.4, "quote_volume": 33456.79063, "trades": 257, "taker_buy_volume": 105966.1, "taker_buy_quote": 13182.33415}, {"ts": 1769803620000, "open": 0.1242, "high": 0.1245, "low": 0.1241, "close": 0.1245, "volume": 168653.7, "quote_volume": 20960.61357, "trades": 213, "taker_buy_volume": 129235.9, "taker_buy_quote": 16063.77925}, {"ts": 1769803680000, "open": 0.1245, "high": 0.1249, "low": 0.1244, "close": 0.1248, "volume": 68444.7, "quote_volume": 8525.55466, "trades": 141, "taker_buy_volume": 35724.2, "taker_buy_quote": 4451.0359}, {"ts": 1769803740000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1244, "volume": 54666.0, "quote_volume": 6803.52611, "trades": 99, "taker_buy_volume": 22392.8, "taker_buy_quote": 2785.84239}, {"ts": 1769803800000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1241, "volume": 39427.6, "quote_volume": 4898.49945, "trades": 74, "taker_buy_volume": 14803.1, "taker_buy_quote": 1840.13502}, {"ts": 1769803860000, "open": 0.1241, "high": 0.1245, "low": 0.1241, "close": 0.1243, "volume": 58416.6, "quote_volume": 7262.80798, "trades": 98, "taker_buy_volume": 36137.1, "taker_buy_quote": 4493.38991}, {"ts": 1769803920000, "open": 0.1243, "high": 0.1244, "low": 0.1241, "close": 0.1242, "volume": 76187.9, "quote_volume": 9464.98194, "trades": 93, "taker_buy_volume": 30722.5, "taker_buy_quote": 3818.15374}, {"ts": 1769803980000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 49008.8, "quote_volume": 6089.86121, "trades": 89, "taker_buy_volume": 10937.1, "taker_buy_quote": 1359.63338}, {"ts": 1769804040000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 28218.2, "quote_volume": 3505.36481, "trades": 75, "taker_buy_volume": 12963.6, "taker_buy_quote": 1610.33701}, {"ts": 1769804100000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 115050.8, "quote_volume": 14296.3106, "trades": 210, "taker_buy_volume": 51504.7, "taker_buy_quote": 6402.92524}, {"ts": 1769804160000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 136391.2, "quote_volume": 16974.59955, "trades": 151, "taker_buy_volume": 20105.3, "taker_buy_quote": 2503.90983}, {"ts": 1769804220000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 68379.9, "quote_volume": 8513.07269, "trades": 123, "taker_buy_volume": 54324.4, "taker_buy_quote": 6764.22845}, {"ts": 1769804280000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1246, "volume": 34035.2, "quote_volume": 4244.04991, "trades": 118, "taker_buy_volume": 12059.2, "taker_buy_quote": 1503.43409}, {"ts": 1769804340000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 21402.9, "quote_volume": 2663.8659, "trades": 99, "taker_buy_volume": 12938.6, "taker_buy_quote": 1610.41162}, {"ts": 1769804400000, "open": 0.1244, "high": 0.1244, "low": 0.124, "close": 0.124, "volume": 26329.3, "quote_volume": 3267.68953, "trades": 79, "taker_buy_volume": 15269.1, "taker_buy_quote": 1893.87273}, {"ts": 1769804460000, "open": 0.124, "high": 0.124, "low": 0.1231, "close": 0.1233, "volume": 583200.3, "quote_volume": 72025.81264, "trades": 540, "taker_buy_volume": 286150.4, "taker_buy_quote": 35377.24293}, {"ts": 1769804520000, "open": 0.1232, "high": 0.1234, "low": 0.1228, "close": 0.123, "volume": 377802.0, "quote_volume": 46520.48807, "trades": 345, "taker_buy_volume": 220389.1, "taker_buy_quote": 27149.8621}, {"ts": 1769804580000, "open": 0.123, "high": 0.124, "low": 0.123, "close": 0.1239, "volume": 163130.2, "quote_volume": 20147.42168, "trades": 407, "taker_buy_volume": 52977.1, "taker_buy_quote": 6545.9729}, {"ts": 1769804640000, "open": 0.1239, "high": 0.1239, "low": 0.1235, "close": 0.1236, "volume": 145801.6, "quote_volume": 18036.14166, "trades": 248, "taker_buy_volume": 63099.1, "taker_buy_quote": 7806.99424}, {"ts": 1769804700000, "open": 0.1237, "high": 0.1241, "low": 0.1236, "close": 0.1237, "volume": 364192.9, "quote_volume": 45107.10283, "trades": 534, "taker_buy_volume": 84988.1, "taker_buy_quote": 10531.69302}, {"ts": 1769804760000, "open": 0.1238, "high": 0.1238, "low": 0.123, "close": 0.1232, "volume": 350431.8, "quote_volume": 43257.18518, "trades": 612, "taker_buy_volume": 99553.1, "taker_buy_quote": 12287.15947}, {"ts": 1769804820000, "open": 0.1232, "high": 0.1233, "low": 0.123, "close": 0.1231, "volume": 145847.0, "quote_volume": 17967.51877, "trades": 179, "taker_buy_volume": 60109.7, "taker_buy_quote": 7408.77926}, {"ts": 1769804880000, "open": 0.1231, "high": 0.1231, "low": 0.1227, "close": 0.1231, "volume": 86614.6, "quote_volume": 10648.68207, "trades": 191, "taker_buy_volume": 38998.6, "taker_buy_quote": 4795.32693}, {"ts": 1769804940000, "open": 0.1231, "high": 0.1234, "low": 0.1231, "close": 0.1233, "volume": 100885.7, "quote_volume": 12431.52867, "trades": 166, "taker_buy_volume": 60066.2, "taker_buy_quote": 7401.95248}, {"ts": 1769805000000, "open": 0.1232, "high": 0.1235, "low": 0.1231, "close": 0.1234, "volume": 37513.5, "quote_volume": 4629.888, "trades": 183, "taker_buy_volume": 17273.4, "taker_buy_quote": 2131.72062}, {"ts": 1769805060000, "open": 0.1234, "high": 0.1234, "low": 0.1231, "close": 0.1232, "volume": 46011.8, "quote_volume": 5671.39679, "trades": 166, "taker_buy_volume": 31761.8, "taker_buy_quote": 3914.79242}, {"ts": 1769805120000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1233, "volume": 59221.2, "quote_volume": 7309.08105, "trades": 175, "taker_buy_volume": 32778.6, "taker_buy_quote": 4046.16168}, {"ts": 1769805180000, "open": 0.1233, "high": 0.1236, "low": 0.1233, "close": 0.1236, "volume": 41689.6, "quote_volume": 5147.05648, "trades": 170, "taker_buy_volume": 23412.9, "taker_buy_quote": 2889.73949}, {"ts": 1769805240000, "open": 0.1236, "high": 0.1236, "low": 0.1233, "close": 0.1233, "volume": 38742.2, "quote_volume": 4782.65167, "trades": 132, "taker_buy_volume": 18546.2, "taker_buy_quote": 2288.84548}, {"ts": 1769805300000, "open": 0.1234, "high": 0.1239, "low": 0.1233, "close": 0.1233, "volume": 89668.7, "quote_volume": 11077.86676, "trades": 253, "taker_buy_volume": 48023.4, "taker_buy_quote": 5928.46236}, {"ts": 1769805360000, "open": 0.1232, "high": 0.1232, "low": 0.1224, "close": 0.1224, "volume": 300933.6, "quote_volume": 36935.20865, "trades": 355, "taker_buy_volume": 55728.4, "taker_buy_quote": 6839.67277}, {"ts": 1769805420000, "open": 0.1224, "high": 0.1227, "low": 0.1223, "close": 0.1225, "volume": 404232.7, "quote_volume": 49539.23596, "trades": 548, "taker_buy_volume": 260402.0, "taker_buy_quote": 31917.47867}, {"ts": 1769805480000, "open": 0.1225, "high": 0.1226, "low": 0.1222, "close": 0.1222, "volume": 59874.4, "quote_volume": 7330.05115, "trades": 134, "taker_buy_volume": 25063.9, "taker_buy_quote": 3069.55987}, {"ts": 1769805540000, "open": 0.1223, "high": 0.1231, "low": 0.1223, "close": 0.1228, "volume": 106192.1, "quote_volume": 13029.33243, "trades": 258, "taker_buy_volume": 42301.4, "taker_buy_quote": 5188.39054}, {"ts": 1769805600000, "open": 0.1227, "high": 0.1231, "low": 0.1227, "close": 0.1229, "volume": 319793.7, "quote_volume": 39322.38214, "trades": 194, "taker_buy_volume": 288500.6, "taker_buy_quote": 35477.99602}, {"ts": 1769805660000, "open": 0.123, "high": 0.1231, "low": 0.1227, "close": 0.1227, "volume": 136356.6, "quote_volume": 16770.65969, "trades": 274, "taker_buy_volume": 34364.9, "taker_buy_quote": 4226.96299}, {"ts": 1769805720000, "open": 0.1227, "high": 0.123, "low": 0.1226, "close": 0.123, "volume": 72288.5, "quote_volume": 8875.78361, "trades": 160, "taker_buy_volume": 63671.0, "taker_buy_quote": 7818.58194}, {"ts": 1769805780000, "open": 0.123, "high": 0.1232, "low": 0.1229, "close": 0.1232, "volume": 101252.9, "quote_volume": 12459.81724, "trades": 234, "taker_buy_volume": 70855.3, "taker_buy_quote": 8720.51451}, {"ts": 1769805840000, "open": 0.1232, "high": 0.1234, "low": 0.123, "close": 0.1231, "volume": 80159.7, "quote_volume": 9877.5342, "trades": 194, "taker_buy_volume": 51700.8, "taker_buy_quote": 6372.65179}, {"ts": 1769805900000, "open": 0.123, "high": 0.1235, "low": 0.123, "close": 0.1233, "volume": 76300.3, "quote_volume": 9408.64197, "trades": 166, "taker_buy_volume": 54957.6, "taker_buy_quote": 6778.69753}, {"ts": 1769805960000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 38400.3, "quote_volume": 4737.88379, "trades": 91, "taker_buy_volume": 21994.5, "taker_buy_quote": 2714.53155}, {"ts": 1769806020000, "open": 0.1233, "high": 0.1238, "low": 0.1233, "close": 0.1235, "volume": 26096.0, "quote_volume": 3225.13981, "trades": 122, "taker_buy_volume": 14355.6, "taker_buy_quote": 1773.76194}, {"ts": 1769806080000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 37330.9, "quote_volume": 4612.36473, "trades": 172, "taker_buy_volume": 24314.3, "taker_buy_quote": 3004.45083}, {"ts": 1769806140000, "open": 0.1234, "high": 0.1236, "low": 0.1232, "close": 0.1234, "volume": 81016.7, "quote_volume": 9990.99709, "trades": 129, "taker_buy_volume": 26554.9, "taker_buy_quote": 3276.26547}, {"ts": 1769806200000, "open": 0.1234, "high": 0.1234, "low": 0.1228, "close": 0.1229, "volume": 127970.4, "quote_volume": 15754.74308, "trades": 270, "taker_buy_volume": 47014.9, "taker_buy_quote": 5789.70062}, {"ts": 1769806260000, "open": 0.1229, "high": 0.123, "low": 0.1226, "close": 0.1226, "volume": 61667.1, "quote_volume": 7573.00734, "trades": 146, "taker_buy_volume": 28906.3, "taker_buy_quote": 3550.88245}, {"ts": 1769806320000, "open": 0.1227, "high": 0.123, "low": 0.1226, "close": 0.1229, "volume": 78848.5, "quote_volume": 9677.37254, "trades": 160, "taker_buy_volume": 61865.8, "taker_buy_quote": 7593.6047}, {"ts": 1769806380000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 73156.7, "quote_volume": 8983.76523, "trades": 162, "taker_buy_volume": 42729.3, "taker_buy_quote": 5248.04534}, {"ts": 1769806440000, "open": 0.1229, "high": 0.1234, "low": 0.1229, "close": 0.1234, "volume": 78011.6, "quote_volume": 9623.46516, "trades": 150, "taker_buy_volume": 40132.0, "taker_buy_quote": 4950.30565}, {"ts": 1769806500000, "open": 0.1234, "high": 0.1236, "low": 0.1232, "close": 0.1235, "volume": 73306.7, "quote_volume": 9037.87679, "trades": 174, "taker_buy_volume": 28146.2, "taker_buy_quote": 3471.02497}, {"ts": 1769806560000, "open": 0.1236, "high": 0.1236, "low": 0.1233, "close": 0.1236, "volume": 40707.7, "quote_volume": 5028.34534, "trades": 122, "taker_buy_volume": 23796.2, "taker_buy_quote": 2939.8802}, {"ts": 1769806620000, "open": 0.1235, "high": 0.1236, "low": 0.123, "close": 0.1231, "volume": 183040.3, "quote_volume": 22573.46568, "trades": 251, "taker_buy_volume": 45658.7, "taker_buy_quote": 5631.85722}, {"ts": 1769806680000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 21787.8, "quote_volume": 2677.84952, "trades": 46, "taker_buy_volume": 18267.4, "taker_buy_quote": 2245.08025}, {"ts": 1769806740000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 39371.5, "quote_volume": 4838.6127, "trades": 105, "taker_buy_volume": 20361.7, "taker_buy_quote": 2502.90826}, {"ts": 1769806800000, "open": 0.123, "high": 0.1233, "low": 0.123, "close": 0.1231, "volume": 149345.6, "quote_volume": 18398.36347, "trades": 188, "taker_buy_volume": 110744.9, "taker_buy_quote": 13647.75115}, {"ts": 1769806860000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 29562.3, "quote_volume": 3640.12073, "trades": 132, "taker_buy_volume": 23467.8, "taker_buy_quote": 2890.12128}, {"ts": 1769806920000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 62308.1, "quote_volume": 7665.36418, "trades": 136, "taker_buy_volume": 35854.7, "taker_buy_quote": 4410.62222}, {"ts": 1769806980000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 18296.1, "quote_volume": 2255.45095, "trades": 138, "taker_buy_volume": 17543.9, "taker_buy_quote": 2162.77991}, {"ts": 1769807040000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 13803.6, "quote_volume": 1701.27197, "trades": 56, "taker_buy_volume": 6890.4, "taker_buy_quote": 849.11937}, {"ts": 1769807100000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1235, "volume": 44365.9, "quote_volume": 5476.6672, "trades": 152, "taker_buy_volume": 29693.5, "taker_buy_quote": 3664.65503}, {"ts": 1769807160000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 20855.8, "quote_volume": 2574.68036, "trades": 54, "taker_buy_volume": 15219.8, "taker_buy_quote": 1879.4821}, {"ts": 1769807220000, "open": 0.1232, "high": 0.1232, "low": 0.1229, "close": 0.1229, "volume": 84450.9, "quote_volume": 10389.27615, "trades": 97, "taker_buy_volume": 15176.2, "taker_buy_quote": 1868.83802}, {"ts": 1769807280000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 10952.1, "quote_volume": 1344.95623, "trades": 52, "taker_buy_volume": 5705.3, "taker_buy_quote": 700.65827}, {"ts": 1769807340000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 5634.5, "quote_volume": 691.9166, "trades": 23, "taker_buy_volume": 3206.4, "taker_buy_quote": 393.74592}, {"ts": 1769807400000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 26017.9, "quote_volume": 3192.97151, "trades": 37, "taker_buy_volume": 19183.7, "taker_buy_quote": 2354.05171}, {"ts": 1769807460000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 6270.6, "quote_volume": 769.40262, "trades": 16, "taker_buy_volume": 3235.7, "taker_buy_quote": 397.02039}, {"ts": 1769807520000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 14693.6, "quote_volume": 1804.57606, "trades": 35, "taker_buy_volume": 9663.6, "taker_buy_quote": 1186.89206}, {"ts": 1769807580000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 98852.9, "quote_volume": 12164.99932, "trades": 115, "taker_buy_volume": 88361.1, "taker_buy_quote": 10874.39585}, {"ts": 1769807640000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 26901.1, "quote_volume": 3306.96663, "trades": 31, "taker_buy_volume": 21810.5, "taker_buy_quote": 2681.33189}, {"ts": 1769807700000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 64776.2, "quote_volume": 7966.11373, "trades": 83, "taker_buy_volume": 48639.9, "taker_buy_quote": 5981.80414}, {"ts": 1769807760000, "open": 0.123, "high": 0.1238, "low": 0.1229, "close": 0.1238, "volume": 211721.7, "quote_volume": 26138.74806, "trades": 175, "taker_buy_volume": 194294.9, "taker_buy_quote": 23989.9711}, {"ts": 1769807820000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1236, "volume": 250963.0, "quote_volume": 31002.49685, "trades": 207, "taker_buy_volume": 154836.7, "taker_buy_quote": 19125.41709}, {"ts": 1769807880000, "open": 0.1237, "high": 0.1241, "low": 0.1237, "close": 0.1237, "volume": 124027.5, "quote_volume": 15368.92035, "trades": 186, "taker_buy_volume": 105269.4, "taker_buy_quote": 13045.07669}, {"ts": 1769807940000, "open": 0.1236, "high": 0.1236, "low": 0.1232, "close": 0.1232, "volume": 23687.9, "quote_volume": 2924.44138, "trades": 76, "taker_buy_volume": 125.6, "taker_buy_quote": 15.51075}, {"ts": 1769808000000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1235, "volume": 49252.3, "quote_volume": 6077.37709, "trades": 147, "taker_buy_volume": 35137.4, "taker_buy_quote": 4335.02882}, {"ts": 1769808060000, "open": 0.1235, "high": 0.1236, "low": 0.1233, "close": 0.1234, "volume": 14301.0, "quote_volume": 1765.01892, "trades": 53, "taker_buy_volume": 7540.2, "taker_buy_quote": 930.82019}, {"ts": 1769808120000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 82751.4, "quote_volume": 10217.07353, "trades": 99, "taker_buy_volume": 62489.4, "taker_buy_quote": 7715.26929}, {"ts": 1769808180000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 11142.2, "quote_volume": 1376.05197, "trades": 33, "taker_buy_volume": 8986.0, "taker_buy_quote": 1109.771}, {"ts": 1769808240000, "open": 0.1235, "high": 0.1235, "low": 0.123, "close": 0.123, "volume": 37236.2, "quote_volume": 4590.22951, "trades": 87, "taker_buy_volume": 9490.2, "taker_buy_quote": 1170.68577}, {"ts": 1769808300000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 15510.0, "quote_volume": 1909.281, "trades": 24, "taker_buy_volume": 11411.8, "taker_buy_quote": 1404.79258}, {"ts": 1769808360000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 46708.7, "quote_volume": 5749.92236, "trades": 44, "taker_buy_volume": 5874.2, "taker_buy_quote": 723.43891}, {"ts": 1769808420000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 26738.8, "quote_volume": 3288.49622, "trades": 51, "taker_buy_volume": 10114.9, "taker_buy_quote": 1243.95055}, {"ts": 1769808480000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 16133.7, "quote_volume": 1984.33719, "trades": 31, "taker_buy_volume": 9914.7, "taker_buy_quote": 1219.5081}, {"ts": 1769808540000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 17186.6, "quote_volume": 2110.52343, "trades": 31, "taker_buy_volume": 14142.5, "taker_buy_quote": 1736.70795}, {"ts": 1769808600000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 19943.6, "quote_volume": 2447.37247, "trades": 39, "taker_buy_volume": 12239.5, "taker_buy_quote": 1501.93976}, {"ts": 1769808660000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 42205.3, "quote_volume": 5188.37458, "trades": 86, "taker_buy_volume": 30067.1, "taker_buy_quote": 3696.71238}, {"ts": 1769808720000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 5564.8, "quote_volume": 684.90717, "trades": 21, "taker_buy_volume": 4163.1, "taker_buy_quote": 512.39031}, {"ts": 1769808780000, "open": 0.1231, "high": 0.1234, "low": 0.1231, "close": 0.1233, "volume": 69708.0, "quote_volume": 8593.54679, "trades": 72, "taker_buy_volume": 63068.1, "taker_buy_quote": 7775.15725}, {"ts": 1769808840000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 8741.5, "quote_volume": 1078.44787, "trades": 28, "taker_buy_volume": 3720.3, "taker_buy_quote": 459.08502}, {"ts": 1769808900000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 42952.4, "quote_volume": 5298.05677, "trades": 129, "taker_buy_volume": 29650.0, "taker_buy_quote": 3658.08726}, {"ts": 1769808960000, "open": 0.1231, "high": 0.1231, "low": 0.1226, "close": 0.1226, "volume": 122910.1, "quote_volume": 15102.80566, "trades": 115, "taker_buy_volume": 85252.0, "taker_buy_quote": 10474.23453}, {"ts": 1769809020000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 9659.1, "quote_volume": 1183.42731, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809080000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 56945.0, "quote_volume": 6971.98857, "trades": 66, "taker_buy_volume": 22346.3, "taker_buy_quote": 2736.78513}, {"ts": 1769809140000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 50375.8, "quote_volume": 6177.93469, "trades": 71, "taker_buy_volume": 20229.2, "taker_buy_quote": 2480.34582}, {"ts": 1769809200000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 39427.2, "quote_volume": 4829.294, "trades": 46, "taker_buy_volume": 13925.7, "taker_buy_quote": 1705.89825}, {"ts": 1769809260000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 23354.8, "quote_volume": 2860.52647, "trades": 53, "taker_buy_volume": 17095.3, "taker_buy_quote": 2094.17425}, {"ts": 1769809320000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 10119.0, "quote_volume": 1239.5775, "trades": 21, "taker_buy_volume": 4153.3, "taker_buy_quote": 508.77925}, {"ts": 1769809380000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 48256.8, "quote_volume": 5912.87727, "trades": 59, "taker_buy_volume": 35064.7, "taker_buy_quote": 4296.54352}, {"ts": 1769809440000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 4346.8, "quote_volume": 532.49043, "trades": 6, "taker_buy_volume": 74.3, "taker_buy_quote": 9.10918}, {"ts": 1769809500000, "open": 0.1225, "high": 0.1228, "low": 0.1224, "close": 0.1226, "volume": 213544.8, "quote_volume": 26185.01209, "trades": 177, "taker_buy_volume": 143728.4, "taker_buy_quote": 17625.17554}, {"ts": 1769809560000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 59039.0, "quote_volume": 7243.47422, "trades": 79, "taker_buy_volume": 37369.7, "taker_buy_quote": 4585.3907}, {"ts": 1769809620000, "open": 0.1228, "high": 0.1228, "low": 0.1224, "close": 0.1224, "volume": 31949.4, "quote_volume": 3914.29901, "trades": 71, "taker_buy_volume": 5951.4, "taker_buy_quote": 729.00468}, {"ts": 1769809680000, "open": 0.1224, "high": 0.1228, "low": 0.1224, "close": 0.1228, "volume": 41815.1, "quote_volume": 5128.14693, "trades": 63, "taker_buy_volume": 33427.9, "taker_buy_quote": 4100.01947}, {"ts": 1769809740000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 100435.7, "quote_volume": 12343.26051, "trades": 107, "taker_buy_volume": 88194.1, "taker_buy_quote": 10839.52375}, {"ts": 1769809800000, "open": 0.1229, "high": 0.123, "low": 0.1227, "close": 0.1227, "volume": 85272.5, "quote_volume": 10469.94986, "trades": 128, "taker_buy_volume": 34222.9, "taker_buy_quote": 4203.39825}, {"ts": 1769809860000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 64206.3, "quote_volume": 7882.77564, "trades": 84, "taker_buy_volume": 32798.7, "taker_buy_quote": 4027.00345}, {"ts": 1769809920000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 30307.4, "quote_volume": 3720.15817, "trades": 74, "taker_buy_volume": 10475.6, "taker_buy_quote": 1286.36071}, {"ts": 1769809980000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 6882.7, "quote_volume": 846.07106, "trades": 15, "taker_buy_volume": 6882.7, "taker_buy_quote": 846.07106}, {"ts": 1769810040000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 26593.8, "quote_volume": 3269.85109, "trades": 75, "taker_buy_volume": 14389.4, "taker_buy_quote": 1769.56624}, {"ts": 1769810100000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 1057.9, "quote_volume": 130.1217, "trades": 7, "taker_buy_volume": 1057.9, "taker_buy_quote": 130.1217}, {"ts": 1769810160000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 22921.6, "quote_volume": 2817.06464, "trades": 41, "taker_buy_volume": 14282.2, "taker_buy_quote": 1755.28238}, {"ts": 1769810220000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 66357.5, "quote_volume": 8169.77258, "trades": 54, "taker_buy_volume": 58688.8, "taker_buy_quote": 7225.75561}, {"ts": 1769810280000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 22020.5, "quote_volume": 2712.0605, "trades": 54, "taker_buy_volume": 15876.8, "taker_buy_quote": 1955.15666}, {"ts": 1769810340000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 39898.9, "quote_volume": 4910.62345, "trades": 85, "taker_buy_volume": 18542.3, "taker_buy_quote": 2282.02574}, {"ts": 1769810400000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 70046.3, "quote_volume": 8617.05603, "trades": 68, "taker_buy_volume": 61190.3, "taker_buy_quote": 7527.1469}, {"ts": 1769810460000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 25506.5, "quote_volume": 3141.5106, "trades": 43, "taker_buy_volume": 20308.6, "taker_buy_quote": 2501.12932}, {"ts": 1769810520000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 24232.9, "quote_volume": 2986.00877, "trades": 57, "taker_buy_volume": 4642.9, "taker_buy_quote": 572.43467}, {"ts": 1769810580000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 27706.1, "quote_volume": 3405.81451, "trades": 58, "taker_buy_volume": 20862.0, "taker_buy_quote": 2564.59555}, {"ts": 1769810640000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 29564.7, "quote_volume": 3628.15544, "trades": 56, "taker_buy_volume": 14683.3, "taker_buy_quote": 1801.64091}, {"ts": 1769810700000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 18447.8, "quote_volume": 2264.98789, "trades": 59, "taker_buy_volume": 10617.0, "taker_buy_quote": 1303.53201}, {"ts": 1769810760000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 11244.6, "quote_volume": 1378.99385, "trades": 61, "taker_buy_volume": 6234.7, "taker_buy_quote": 764.52606}, {"ts": 1769810820000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 19902.5, "quote_volume": 2442.03151, "trades": 49, "taker_buy_volume": 19850.1, "taker_buy_quote": 2435.60727}, {"ts": 1769810880000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 88.4, "quote_volume": 10.84668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810940000, "open": 0.1228, "high": 0.1231, "low": 0.1228, "close": 0.123, "volume": 223914.8, "quote_volume": 27539.32796, "trades": 146, "taker_buy_volume": 207144.3, "taker_buy_quote": 25477.08748}, {"ts": 1769811000000, "open": 0.123, "high": 0.1233, "low": 0.123, "close": 0.1233, "volume": 34039.5, "quote_volume": 4191.70362, "trades": 47, "taker_buy_volume": 33714.3, "taker_buy_quote": 4151.6715}, {"ts": 1769811060000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 46851.7, "quote_volume": 5774.94285, "trades": 72, "taker_buy_volume": 24113.3, "taker_buy_quote": 2972.32364}, {"ts": 1769811120000, "open": 0.1231, "high": 0.1232, "low": 0.1229, "close": 0.1232, "volume": 51753.3, "quote_volume": 6367.0616, "trades": 82, "taker_buy_volume": 16185.4, "taker_buy_quote": 1991.05128}, {"ts": 1769811180000, "open": 0.1232, "high": 0.1232, "low": 0.1226, "close": 0.1227, "volume": 50538.5, "quote_volume": 6212.54618, "trades": 158, "taker_buy_volume": 19508.8, "taker_buy_quote": 2399.20003}, {"ts": 1769811240000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 6362.7, "quote_volume": 779.93001, "trades": 36, "taker_buy_volume": 1245.6, "taker_buy_quote": 152.81056}, {"ts": 1769811300000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 22258.3, "quote_volume": 2726.85966, "trades": 52, "taker_buy_volume": 18711.3, "taker_buy_quote": 2292.22687}, {"ts": 1769811360000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 89001.9, "quote_volume": 10892.89898, "trades": 112, "taker_buy_volume": 54755.6, "taker_buy_quote": 6700.4075}, {"ts": 1769811420000, "open": 0.1222, "high": 0.1222, "low": 0.1218, "close": 0.1219, "volume": 101205.5, "quote_volume": 12350.62259, "trades": 128, "taker_buy_volume": 21329.4, "taker_buy_quote": 2602.0398}, {"ts": 1769811480000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 14625.7, "quote_volume": 1783.23711, "trades": 31, "taker_buy_volume": 12825.3, "taker_buy_quote": 1563.75555}, {"ts": 1769811540000, "open": 0.1221, "high": 0.1223, "low": 0.122, "close": 0.122, "volume": 23894.8, "quote_volume": 2917.24336, "trades": 61, "taker_buy_volume": 16306.5, "taker_buy_quote": 1990.79057}, {"ts": 1769811600000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 24267.1, "quote_volume": 2963.34839, "trades": 50, "taker_buy_volume": 21270.1, "taker_buy_quote": 2597.27044}, {"ts": 1769811660000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 7371.7, "quote_volume": 900.60106, "trades": 23, "taker_buy_volume": 3672.1, "taker_buy_quote": 448.73062}, {"ts": 1769811720000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 5129.6, "quote_volume": 627.02862, "trades": 18, "taker_buy_volume": 5077.6, "taker_buy_quote": 620.67942}, {"ts": 1769811780000, "open": 0.1224, "high": 0.1224, "low": 0.1221, "close": 0.1222, "volume": 49067.2, "quote_volume": 5993.22593, "trades": 76, "taker_buy_volume": 21165.7, "taker_buy_quote": 2585.25677}, {"ts": 1769811840000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 1523.5, "quote_volume": 186.13398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811900000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 49457.3, "quote_volume": 6038.73633, "trades": 34, "taker_buy_volume": 4912.8, "taker_buy_quote": 599.85288}, {"ts": 1769811960000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 10850.0, "quote_volume": 1323.75741, "trades": 21, "taker_buy_volume": 7766.0, "taker_buy_quote": 947.50941}, {"ts": 1769812020000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 5721.2, "quote_volume": 698.55852, "trades": 15, "taker_buy_volume": 1342.5, "taker_buy_quote": 163.91925}, {"ts": 1769812080000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 20027.7, "quote_volume": 2443.2441, "trades": 14, "taker_buy_volume": 81.9, "taker_buy_quote": 9.9918}, {"ts": 1769812140000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 24455.4, "quote_volume": 2976.80693, "trades": 39, "taker_buy_volume": 16766.6, "taker_buy_quote": 2040.49522}, {"ts": 1769812200000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 28178.5, "quote_volume": 3432.4838, "trades": 27, "taker_buy_volume": 5199.8, "taker_buy_quote": 633.67814}, {"ts": 1769812260000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 24905.9, "quote_volume": 3034.23547, "trades": 54, "taker_buy_volume": 12798.3, "taker_buy_quote": 1559.10984}, {"ts": 1769812320000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 2040.0, "quote_volume": 248.43182, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812380000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 22445.5, "quote_volume": 2735.3313, "trades": 43, "taker_buy_volume": 18932.5, "taker_buy_quote": 2307.27594}, {"ts": 1769812440000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 6118.6, "quote_volume": 747.08106, "trades": 21, "taker_buy_volume": 1199.1, "taker_buy_quote": 146.41011}, {"ts": 1769812500000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 11758.9, "quote_volume": 1435.76169, "trades": 23, "taker_buy_volume": 5783.6, "taker_buy_quote": 706.17756}, {"ts": 1769812560000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 18508.9, "quote_volume": 2261.77908, "trades": 23, "taker_buy_volume": 14716.4, "taker_buy_quote": 1798.34408}, {"ts": 1769812620000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 10792.7, "quote_volume": 1319.20555, "trades": 34, "taker_buy_volume": 6740.7, "taker_buy_quote": 823.84377}, {"ts": 1769812680000, "open": 0.1222, "high": 0.1226, "low": 0.1222, "close": 0.1225, "volume": 47478.2, "quote_volume": 5813.89836, "trades": 82, "taker_buy_volume": 35170.1, "taker_buy_quote": 4307.66932}, {"ts": 1769812740000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 38705.8, "quote_volume": 4739.2686, "trades": 52, "taker_buy_volume": 32444.6, "taker_buy_quote": 3972.89772}, {"ts": 1769812800000, "open": 0.1223, "high": 0.1226, "low": 0.1223, "close": 0.1225, "volume": 41795.1, "quote_volume": 5119.91233, "trades": 93, "taker_buy_volume": 30995.6, "taker_buy_quote": 3798.03405}, {"ts": 1769812860000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 12137.0, "quote_volume": 1485.59058, "trades": 19, "taker_buy_volume": 6502.3, "taker_buy_quote": 795.9033}, {"ts": 1769812920000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812980000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 21273.8, "quote_volume": 2605.4583, "trades": 30, "taker_buy_volume": 16311.6, "taker_buy_quote": 1998.08502}, {"ts": 1769813040000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813100000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 2615.0, "quote_volume": 320.076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813160000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 40736.6, "quote_volume": 4985.55564, "trades": 75, "taker_buy_volume": 25911.3, "taker_buy_quote": 3171.54312}, {"ts": 1769813220000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 14580.2, "quote_volume": 1780.99092, "trades": 26, "taker_buy_volume": 3912.7, "taker_buy_quote": 478.13194}, {"ts": 1769813280000, "open": 0.1223, "high": 0.1227, "low": 0.1223, "close": 0.1227, "volume": 25407.2, "quote_volume": 3110.99261, "trades": 57, "taker_buy_volume": 23914.4, "taker_buy_quote": 2927.82605}, {"ts": 1769813340000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 5312.2, "quote_volume": 651.80694, "trades": 15, "taker_buy_volume": 5312.2, "taker_buy_quote": 651.80694}, {"ts": 1769813400000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 19376.2, "quote_volume": 2376.36971, "trades": 134, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813460000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 38805.8, "quote_volume": 4749.98016, "trades": 62, "taker_buy_volume": 32005.6, "taker_buy_quote": 3917.4914}, {"ts": 1769813520000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 7905.3, "quote_volume": 967.60872, "trades": 23, "taker_buy_volume": 5979.5, "taker_buy_quote": 731.8908}, {"ts": 1769813580000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 261.1, "quote_volume": 31.96477, "trades": 5, "taker_buy_volume": 61.3, "taker_buy_quote": 7.50925}, {"ts": 1769813640000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 27901.9, "quote_volume": 3417.28387, "trades": 48, "taker_buy_volume": 19497.9, "taker_buy_quote": 2388.49275}, {"ts": 1769813700000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 6359.9, "quote_volume": 779.62324, "trades": 14, "taker_buy_volume": 6359.9, "taker_buy_quote": 779.62324}, {"ts": 1769813760000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 10210.5, "quote_volume": 1251.41655, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813820000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813880000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 640.0, "quote_volume": 78.336, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813940000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 28648.8, "quote_volume": 3509.478, "trades": 45, "taker_buy_volume": 3059.8, "taker_buy_quote": 374.8255}, {"ts": 1769814000000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 16216.9, "quote_volume": 1986.52617, "trades": 21, "taker_buy_volume": 15776.1, "taker_buy_quote": 1932.57225}, {"ts": 1769814060000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 1379.4, "quote_volume": 168.98262, "trades": 10, "taker_buy_volume": 61.2, "taker_buy_quote": 7.50312}, {"ts": 1769814120000, "open": 0.1224, "high": 0.1224, "low": 0.1221, "close": 0.1221, "volume": 49803.4, "quote_volume": 6088.86728, "trades": 172, "taker_buy_volume": 32518.3, "taker_buy_quote": 3976.81099}, {"ts": 1769814180000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1875.1, "quote_volume": 229.13722, "trades": 15, "taker_buy_volume": 683.0, "taker_buy_quote": 83.4626}, {"ts": 1769814240000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 14422.3, "quote_volume": 1760.5596, "trades": 40, "taker_buy_volume": 11327.0, "taker_buy_quote": 1382.79284}, {"ts": 1769814300000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 24380.5, "quote_volume": 2975.64755, "trades": 50, "taker_buy_volume": 18266.2, "taker_buy_quote": 2229.66456}, {"ts": 1769814360000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 3129.2, "quote_volume": 382.36031, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814420000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 32461.5, "quote_volume": 3967.35702, "trades": 59, "taker_buy_volume": 7157.8, "taker_buy_quote": 875.21674}, {"ts": 1769814480000, "open": 0.1223, "high": 0.1223, "low": 0.122, "close": 0.122, "volume": 4321.3, "quote_volume": 528.08958, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814540000, "open": 0.1221, "high": 0.1223, "low": 0.1219, "close": 0.1219, "volume": 42977.9, "quote_volume": 5247.31021, "trades": 62, "taker_buy_volume": 25635.9, "taker_buy_quote": 3131.4181}, {"ts": 1769814600000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 44042.0, "quote_volume": 5370.63711, "trades": 48, "taker_buy_volume": 33193.0, "taker_buy_quote": 4047.25226}, {"ts": 1769814660000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 25031.2, "quote_volume": 3053.7974, "trades": 20, "taker_buy_volume": 4587.8, "taker_buy_quote": 559.7116}, {"ts": 1769814720000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 12953.2, "quote_volume": 1578.97706, "trades": 40, "taker_buy_volume": 7286.3, "taker_buy_quote": 888.19997}, {"ts": 1769814780000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 12718.6, "quote_volume": 1551.39561, "trades": 16, "taker_buy_volume": 12628.6, "taker_buy_quote": 1540.42461}, {"ts": 1769814840000, "open": 0.122, "high": 0.1223, "low": 0.122, "close": 0.1223, "volume": 19738.1, "quote_volume": 2410.51552, "trades": 35, "taker_buy_volume": 19088.6, "taker_buy_quote": 2331.25856}, {"ts": 1769814900000, "open": 0.1223, "high": 0.1226, "low": 0.1222, "close": 0.1225, "volume": 13329.9, "quote_volume": 1632.36551, "trades": 44, "taker_buy_volume": 6208.2, "taker_buy_quote": 759.98435}, {"ts": 1769814960000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 22874.2, "quote_volume": 2802.08053, "trades": 45, "taker_buy_volume": 17222.2, "taker_buy_quote": 2109.7195}, {"ts": 1769815020000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 14870.3, "quote_volume": 1821.61175, "trades": 17, "taker_buy_volume": 13951.1, "taker_buy_quote": 1709.00975}, {"ts": 1769815080000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 22474.8, "quote_volume": 2753.52715, "trades": 38, "taker_buy_volume": 15282.4, "taker_buy_quote": 1872.45815}, {"ts": 1769815140000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 17998.4, "quote_volume": 2205.36177, "trades": 46, "taker_buy_volume": 11385.7, "taker_buy_quote": 1395.06622}, {"ts": 1769815200000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 23215.5, "quote_volume": 2847.97832, "trades": 40, "taker_buy_volume": 21462.5, "taker_buy_quote": 2632.88522}, {"ts": 1769815260000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 36312.0, "quote_volume": 4455.48241, "trades": 30, "taker_buy_volume": 2188.2, "taker_buy_quote": 268.50109}, {"ts": 1769815320000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 10397.6, "quote_volume": 1274.93785, "trades": 28, "taker_buy_volume": 4807.3, "taker_buy_quote": 589.56707}, {"ts": 1769815380000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 2801.7, "quote_volume": 344.04876, "trades": 6, "taker_buy_volume": 2801.7, "taker_buy_quote": 344.04876}, {"ts": 1769815440000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 7834.1, "quote_volume": 961.19963, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815500000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 24876.1, "quote_volume": 3052.28852, "trades": 28, "taker_buy_volume": 18077.1, "taker_buy_quote": 2218.06017}, {"ts": 1769815560000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 12847.0, "quote_volume": 1574.93545, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815620000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 102893.1, "quote_volume": 12595.88605, "trades": 91, "taker_buy_volume": 62381.9, "taker_buy_quote": 7637.85366}, {"ts": 1769815680000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 30806.4, "quote_volume": 3763.2163, "trades": 84, "taker_buy_volume": 13525.4, "taker_buy_quote": 1651.45134}, {"ts": 1769815740000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 13409.1, "quote_volume": 1639.24994, "trades": 30, "taker_buy_volume": 13409.1, "taker_buy_quote": 1639.24994}, {"ts": 1769815800000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 22736.4, "quote_volume": 2782.8922, "trades": 49, "taker_buy_volume": 6130.3, "taker_buy_quote": 750.43116}, {"ts": 1769815860000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 15196.5, "quote_volume": 1858.53195, "trades": 19, "taker_buy_volume": 85.6, "taker_buy_quote": 10.46888}, {"ts": 1769815920000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 17562.2, "quote_volume": 2147.24609, "trades": 41, "taker_buy_volume": 15496.0, "taker_buy_quote": 1894.72645}, {"ts": 1769815980000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 11205.8, "quote_volume": 1371.71754, "trades": 19, "taker_buy_volume": 11205.8, "taker_buy_quote": 1371.71754}, {"ts": 1769816040000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 126.7, "quote_volume": 15.52075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816100000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 9225.2, "quote_volume": 1131.00952, "trades": 20, "taker_buy_volume": 8130.9, "taker_buy_quote": 996.84834}, {"ts": 1769816160000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 52232.4, "quote_volume": 6396.22758, "trades": 56, "taker_buy_volume": 12012.3, "taker_buy_quote": 1470.30552}, {"ts": 1769816220000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 1358.7, "quote_volume": 166.30488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816280000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 42171.2, "quote_volume": 5165.45232, "trades": 55, "taker_buy_volume": 29775.5, "taker_buy_quote": 3647.49875}, {"ts": 1769816340000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 121.2, "quote_volume": 14.841, "trades": 4, "taker_buy_volume": 61.2, "taker_buy_quote": 7.497}, {"ts": 1769816400000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 24923.7, "quote_volume": 3050.96369, "trades": 92, "taker_buy_volume": 22392.4, "taker_buy_quote": 2741.13257}, {"ts": 1769816460000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 7906.6, "quote_volume": 968.68833, "trades": 24, "taker_buy_volume": 7906.6, "taker_buy_quote": 968.68833}, {"ts": 1769816520000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 9462.1, "quote_volume": 1160.99967, "trades": 22, "taker_buy_volume": 6965.2, "taker_buy_quote": 854.63004}, {"ts": 1769816580000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 22950.7, "quote_volume": 2817.09651, "trades": 49, "taker_buy_volume": 19124.5, "taker_buy_quote": 2348.00439}, {"ts": 1769816640000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 12883.5, "quote_volume": 1582.85954, "trades": 64, "taker_buy_volume": 6932.5, "taker_buy_quote": 852.00425}, {"ts": 1769816700000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 11607.2, "quote_volume": 1425.99475, "trades": 28, "taker_buy_volume": 10038.2, "taker_buy_quote": 1233.16465}, {"ts": 1769816760000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 89.5, "quote_volume": 10.99955, "trades": 2, "taker_buy_volume": 89.5, "taker_buy_quote": 10.99955}, {"ts": 1769816820000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 10408.2, "quote_volume": 1279.15884, "trades": 18, "taker_buy_volume": 9369.7, "taker_buy_quote": 1151.53613}, {"ts": 1769816880000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 9102.4, "quote_volume": 1118.25621, "trades": 34, "taker_buy_volume": 7447.3, "taker_buy_quote": 915.02655}, {"ts": 1769816940000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 14044.9, "quote_volume": 1727.53163, "trades": 31, "taker_buy_volume": 12482.2, "taker_buy_quote": 1535.31953}, {"ts": 1769817000000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 15454.3, "quote_volume": 1901.93741, "trades": 45, "taker_buy_volume": 4613.7, "taker_buy_quote": 567.76283}, {"ts": 1769817060000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 4753.7, "quote_volume": 584.01068, "trades": 22, "taker_buy_volume": 1575.9, "taker_buy_quote": 193.67811}, {"ts": 1769817120000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1448.4, "quote_volume": 177.86352, "trades": 7, "taker_buy_volume": 1448.4, "taker_buy_quote": 177.86352}, {"ts": 1769817180000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 69508.5, "quote_volume": 8534.73621, "trades": 41, "taker_buy_volume": 32825.0, "taker_buy_quote": 4030.91}, {"ts": 1769817240000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 30558.1, "quote_volume": 3752.42478, "trades": 26, "taker_buy_volume": 21246.8, "taker_buy_quote": 2608.99714}, {"ts": 1769817300000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 18903.6, "quote_volume": 2323.25244, "trades": 23, "taker_buy_volume": 5435.6, "taker_buy_quote": 668.03524}, {"ts": 1769817360000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 3462.0, "quote_volume": 425.0435, "trades": 24, "taker_buy_volume": 507.4, "taker_buy_quote": 62.33362}, {"ts": 1769817420000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 16431.2, "quote_volume": 2017.39754, "trades": 25, "taker_buy_volume": 12627.4, "taker_buy_quote": 1550.64472}, {"ts": 1769817480000, "open": 0.1228, "high": 0.1231, "low": 0.1228, "close": 0.123, "volume": 58241.8, "quote_volume": 7158.90201, "trades": 67, "taker_buy_volume": 32349.2, "taker_buy_quote": 3976.82105}, {"ts": 1769817540000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 10581.8, "quote_volume": 1302.19035, "trades": 24, "taker_buy_volume": 6024.4, "taker_buy_quote": 741.60364}, {"ts": 1769817600000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 12041.0, "quote_volume": 1482.21482, "trades": 16, "taker_buy_volume": 11615.5, "taker_buy_quote": 1429.86805}, {"ts": 1769817660000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 14667.0, "quote_volume": 1804.96441, "trades": 23, "taker_buy_volume": 12917.8, "taker_buy_quote": 1589.81281}, {"ts": 1769817720000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 79622.0, "quote_volume": 9794.06201, "trades": 84, "taker_buy_volume": 51456.6, "taker_buy_quote": 6329.72673}, {"ts": 1769817780000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 6174.4, "quote_volume": 759.89199, "trades": 35, "taker_buy_volume": 4371.4, "taker_buy_quote": 537.94269}, {"ts": 1769817840000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 16596.0, "quote_volume": 2044.27494, "trades": 41, "taker_buy_volume": 14940.3, "taker_buy_quote": 1840.45827}, {"ts": 1769817900000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 45852.5, "quote_volume": 5661.87359, "trades": 51, "taker_buy_volume": 43806.9, "taker_buy_quote": 5409.25961}, {"ts": 1769817960000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 7788.6, "quote_volume": 961.19219, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818020000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 34403.0, "quote_volume": 4243.43459, "trades": 65, "taker_buy_volume": 24532.9, "taker_buy_quote": 3026.58837}, {"ts": 1769818080000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 5984.5, "quote_volume": 738.83401, "trades": 24, "taker_buy_volume": 5672.1, "taker_buy_quote": 700.31509}, {"ts": 1769818140000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 1518.4, "quote_volume": 187.5098, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818200000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 5959.1, "quote_volume": 735.85339, "trades": 36, "taker_buy_volume": 5363.4, "taker_buy_quote": 662.34401}, {"ts": 1769818260000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 28790.5, "quote_volume": 3559.76434, "trades": 44, "taker_buy_volume": 22845.2, "taker_buy_quote": 2824.86569}, {"ts": 1769818320000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 8004.6, "quote_volume": 990.87589, "trades": 18, "taker_buy_volume": 7068.7, "taker_buy_quote": 875.10506}, {"ts": 1769818380000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 51428.2, "quote_volume": 6361.67786, "trades": 86, "taker_buy_volume": 26018.9, "taker_buy_quote": 3218.54745}, {"ts": 1769818440000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 39921.3, "quote_volume": 4933.21036, "trades": 76, "taker_buy_volume": 338.2, "taker_buy_quote": 41.7677}, {"ts": 1769818500000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 34012.8, "quote_volume": 4198.09419, "trades": 66, "taker_buy_volume": 22418.5, "taker_buy_quote": 2767.35757}, {"ts": 1769818560000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 8224.5, "quote_volume": 1014.81321, "trades": 19, "taker_buy_volume": 3539.8, "taker_buy_quote": 436.81132}, {"ts": 1769818620000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 12879.0, "quote_volume": 1591.47928, "trades": 25, "taker_buy_volume": 12879.0, "taker_buy_quote": 1591.47928}, {"ts": 1769818680000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 365.7, "quote_volume": 45.17122, "trades": 3, "taker_buy_volume": 72.7, "taker_buy_quote": 8.98572}, {"ts": 1769818740000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 23746.1, "quote_volume": 2932.52351, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818800000, "open": 0.1234, "high": 0.1234, "low": 0.1231, "close": 0.1232, "volume": 207319.7, "quote_volume": 25539.10317, "trades": 306, "taker_buy_volume": 50945.2, "taker_buy_quote": 6272.73251}, {"ts": 1769818860000, "open": 0.1232, "high": 0.1232, "low": 0.1228, "close": 0.1231, "volume": 262925.4, "quote_volume": 32319.29619, "trades": 108, "taker_buy_volume": 49147.5, "taker_buy_quote": 6046.38905}, {"ts": 1769818920000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 57639.0, "quote_volume": 7090.10302, "trades": 77, "taker_buy_volume": 46728.7, "taker_buy_quote": 5748.13612}, {"ts": 1769818980000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 54414.4, "quote_volume": 6700.59417, "trades": 100, "taker_buy_volume": 20210.2, "taker_buy_quote": 2489.47396}, {"ts": 1769819040000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 19657.1, "quote_volume": 2419.78901, "trades": 44, "taker_buy_volume": 14808.5, "taker_buy_quote": 1822.92635}, {"ts": 1769819100000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 17847.0, "quote_volume": 2198.01002, "trades": 91, "taker_buy_volume": 13518.5, "taker_buy_quote": 1664.94214}, {"ts": 1769819160000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 17192.4, "quote_volume": 2120.14741, "trades": 36, "taker_buy_volume": 17192.4, "taker_buy_quote": 2120.14741}, {"ts": 1769819220000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 49.3, "quote_volume": 6.08362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819280000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 27681.2, "quote_volume": 3418.27111, "trades": 77, "taker_buy_volume": 16649.6, "taker_buy_quote": 2056.1905}, {"ts": 1769819340000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 30273.1, "quote_volume": 3732.72938, "trades": 31, "taker_buy_volume": 6815.4, "taker_buy_quote": 840.33882}, {"ts": 1769819400000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 26917.9, "quote_volume": 3313.1039, "trades": 45, "taker_buy_volume": 17663.6, "taker_buy_quote": 2174.38916}, {"ts": 1769819460000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 4234.9, "quote_volume": 520.81726, "trades": 33, "taker_buy_volume": 454.9, "taker_buy_quote": 55.99819}, {"ts": 1769819520000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 35686.9, "quote_volume": 4378.86506, "trades": 64, "taker_buy_volume": 28355.9, "taker_buy_quote": 3479.26893}, {"ts": 1769819580000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 46509.1, "quote_volume": 5699.17809, "trades": 45, "taker_buy_volume": 42058.5, "taker_buy_quote": 5153.97959}, {"ts": 1769819640000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 8991.5, "quote_volume": 1103.74849, "trades": 28, "taker_buy_volume": 8279.8, "taker_buy_quote": 1016.49407}, {"ts": 1769819700000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 14636.8, "quote_volume": 1797.98651, "trades": 46, "taker_buy_volume": 8333.2, "taker_buy_quote": 1023.69873}, {"ts": 1769819760000, "open": 0.1228, "high": 0.1228, "low": 0.1225, "close": 0.1226, "volume": 23137.1, "quote_volume": 2837.07403, "trades": 70, "taker_buy_volume": 12757.2, "taker_buy_quote": 1564.05081}, {"ts": 1769819820000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 5525.9, "quote_volume": 678.04457, "trades": 16, "taker_buy_volume": 5525.9, "taker_buy_quote": 678.04457}, {"ts": 1769819880000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 31725.2, "quote_volume": 3895.83794, "trades": 38, "taker_buy_volume": 23862.0, "taker_buy_quote": 2930.26257}, {"ts": 1769819940000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 11302.4, "quote_volume": 1389.71784, "trades": 35, "taker_buy_volume": 8936.9, "taker_buy_quote": 1098.78674}, {"ts": 1769820000000, "open": 0.1231, "high": 0.1235, "low": 0.1231, "close": 0.1235, "volume": 208842.9, "quote_volume": 25789.37255, "trades": 145, "taker_buy_volume": 76591.5, "taker_buy_quote": 9456.32465}, {"ts": 1769820060000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 100116.0, "quote_volume": 12374.33691, "trades": 52, "taker_buy_volume": 33511.2, "taker_buy_quote": 4141.99161}, {"ts": 1769820120000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 28754.9, "quote_volume": 3548.85221, "trades": 67, "taker_buy_volume": 8950.8, "taker_buy_quote": 1103.63364}, {"ts": 1769820180000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820240000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 72081.3, "quote_volume": 8884.13307, "trades": 80, "taker_buy_volume": 45519.6, "taker_buy_quote": 5611.71807}, {"ts": 1769820300000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 52952.8, "quote_volume": 6524.50291, "trades": 73, "taker_buy_volume": 26345.5, "taker_buy_quote": 3246.28236}, {"ts": 1769820360000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 3354.2, "quote_volume": 412.68406, "trades": 30, "taker_buy_volume": 255.6, "taker_buy_quote": 31.45542}, {"ts": 1769820420000, "open": 0.1229, "high": 0.123, "low": 0.1227, "close": 0.123, "volume": 93343.7, "quote_volume": 11463.6501, "trades": 96, "taker_buy_volume": 14774.5, "taker_buy_quote": 1814.95759}, {"ts": 1769820480000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 24218.5, "quote_volume": 2976.61158, "trades": 44, "taker_buy_volume": 5905.0, "taker_buy_quote": 725.7245}, {"ts": 1769820540000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 18209.4, "quote_volume": 2240.94134, "trades": 50, "taker_buy_volume": 18209.4, "taker_buy_quote": 2240.94134}, {"ts": 1769820600000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 25530.1, "quote_volume": 3146.43181, "trades": 80, "taker_buy_volume": 14718.3, "taker_buy_quote": 1814.11534}, {"ts": 1769820660000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 12759.2, "quote_volume": 1571.16725, "trades": 34, "taker_buy_volume": 9510.9, "taker_buy_quote": 1170.99155}, {"ts": 1769820720000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 2554.6, "quote_volume": 314.3069, "trades": 22, "taker_buy_volume": 89.4, "taker_buy_quote": 10.9962}, {"ts": 1769820780000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 13261.7, "quote_volume": 1631.1891, "trades": 24, "taker_buy_volume": 11914.6, "taker_buy_quote": 1465.4958}, {"ts": 1769820840000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 11290.6, "quote_volume": 1388.30318, "trades": 30, "taker_buy_volume": 9875.2, "taker_buy_quote": 1214.35905}, {"ts": 1769820900000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 8088.7, "quote_volume": 993.41333, "trades": 47, "taker_buy_volume": 3647.3, "taker_buy_quote": 447.90964}, {"ts": 1769820960000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 29271.2, "quote_volume": 3594.20331, "trades": 55, "taker_buy_volume": 23097.5, "taker_buy_quote": 2836.38126}, {"ts": 1769821020000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 13678.2, "quote_volume": 1679.89843, "trades": 49, "taker_buy_volume": 10872.0, "taker_buy_quote": 1335.29707}, {"ts": 1769821080000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 44280.8, "quote_volume": 5437.65356, "trades": 59, "taker_buy_volume": 34381.6, "taker_buy_quote": 4222.06048}, {"ts": 1769821140000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 63285.0, "quote_volume": 7764.67319, "trades": 79, "taker_buy_volume": 35567.7, "taker_buy_quote": 4364.15679}, {"ts": 1769821200000, "open": 0.1227, "high": 0.1229, "low": 0.1226, "close": 0.1229, "volume": 152803.6, "quote_volume": 18763.76745, "trades": 107, "taker_buy_volume": 132097.0, "taker_buy_quote": 16223.01069}, {"ts": 1769821260000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 45460.3, "quote_volume": 5585.54545, "trades": 65, "taker_buy_volume": 5508.0, "taker_buy_quote": 676.93742}, {"ts": 1769821320000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 53634.4, "quote_volume": 6590.64237, "trades": 33, "taker_buy_volume": 53634.4, "taker_buy_quote": 6590.64237}, {"ts": 1769821380000, "open": 0.1228, "high": 0.1228, "low": 0.1225, "close": 0.1225, "volume": 26483.0, "quote_volume": 3251.00374, "trades": 43, "taker_buy_volume": 4552.2, "taker_buy_quote": 558.8454}, {"ts": 1769821440000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 23481.6, "quote_volume": 2879.83693, "trades": 45, "taker_buy_volume": 21837.6, "taker_buy_quote": 2678.11813}, {"ts": 1769821500000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 14720.5, "quote_volume": 1809.01243, "trades": 35, "taker_buy_volume": 7702.2, "taker_buy_quote": 946.46336}, {"ts": 1769821560000, "open": 0.1228, "high": 0.1231, "low": 0.1228, "close": 0.123, "volume": 93159.6, "quote_volume": 11459.25958, "trades": 90, "taker_buy_volume": 66159.3, "taker_buy_quote": 8136.31103}, {"ts": 1769821620000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 26440.8, "quote_volume": 3249.75025, "trades": 47, "taker_buy_volume": 2131.6, "taker_buy_quote": 262.14957}, {"ts": 1769821680000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 16260.7, "quote_volume": 1999.40738, "trades": 44, "taker_buy_volume": 12198.5, "taker_buy_quote": 1499.77304}, {"ts": 1769821740000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 13773.7, "quote_volume": 1694.1651, "trades": 98, "taker_buy_volume": 12723.5, "taker_buy_quote": 1564.9905}, {"ts": 1769821800000, "open": 0.123, "high": 0.123, "low": 0.1226, "close": 0.1228, "volume": 175064.9, "quote_volume": 21501.25595, "trades": 125, "taker_buy_volume": 154898.2, "taker_buy_quote": 19023.86438}, {"ts": 1769821860000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 29081.3, "quote_volume": 3575.31043, "trades": 64, "taker_buy_volume": 19449.5, "taker_buy_quote": 2390.95452}, {"ts": 1769821920000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 12654.9, "quote_volume": 1556.5833, "trades": 52, "taker_buy_volume": 7478.2, "taker_buy_quote": 919.8492}, {"ts": 1769821980000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 11814.9, "quote_volume": 1453.46105, "trades": 26, "taker_buy_volume": 10676.8, "taker_buy_quote": 1313.46594}, {"ts": 1769822040000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 19503.9, "quote_volume": 2400.34846, "trades": 36, "taker_buy_volume": 7030.9, "taker_buy_quote": 865.39596}, {"ts": 1769822100000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 24995.0, "quote_volume": 3077.89031, "trades": 37, "taker_buy_volume": 13942.2, "taker_buy_quote": 1716.44222}, {"ts": 1769822160000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 60630.5, "quote_volume": 7459.17182, "trades": 81, "taker_buy_volume": 33140.4, "taker_buy_quote": 4077.74441}, {"ts": 1769822220000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 5615.3, "quote_volume": 690.32897, "trades": 11, "taker_buy_volume": 2184.1, "taker_buy_quote": 268.6443}, {"ts": 1769822280000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 5668.2, "quote_volume": 695.73473, "trades": 28, "taker_buy_volume": 666.5, "taker_buy_quote": 81.85779}, {"ts": 1769822340000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 38278.3, "quote_volume": 4696.74664, "trades": 74, "taker_buy_volume": 25775.8, "taker_buy_quote": 3162.71348}, {"ts": 1769822400000, "open": 0.1228, "high": 0.1231, "low": 0.1228, "close": 0.1231, "volume": 9009.7, "quote_volume": 1106.80384, "trades": 43, "taker_buy_volume": 8920.3, "taker_buy_quote": 1095.82552}, {"ts": 1769822460000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 12576.6, "quote_volume": 1545.82977, "trades": 39, "taker_buy_volume": 9320.5, "taker_buy_quote": 1145.48945}, {"ts": 1769822520000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 12361.4, "quote_volume": 1520.46481, "trades": 52, "taker_buy_volume": 3645.0, "taker_buy_quote": 448.34761}, {"ts": 1769822580000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 13472.8, "quote_volume": 1657.82059, "trades": 30, "taker_buy_volume": 12603.4, "taker_buy_quote": 1550.88439}, {"ts": 1769822640000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 15453.2, "quote_volume": 1899.7035, "trades": 45, "taker_buy_volume": 10169.7, "taker_buy_quote": 1249.99567}, {"ts": 1769822700000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 26150.7, "quote_volume": 3216.5361, "trades": 43, "taker_buy_volume": 19742.2, "taker_buy_quote": 2428.2906}, {"ts": 1769822760000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 4166.8, "quote_volume": 512.43394, "trades": 17, "taker_buy_volume": 824.6, "taker_buy_quote": 101.4258}, {"ts": 1769822820000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 22480.4, "quote_volume": 2764.64049, "trades": 36, "taker_buy_volume": 17993.3, "taker_buy_quote": 2213.1759}, {"ts": 1769822880000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 24213.1, "quote_volume": 2976.98428, "trades": 22, "taker_buy_volume": 3662.3, "taker_buy_quote": 450.09667}, {"ts": 1769822940000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 29447.0, "quote_volume": 3616.2951, "trades": 45, "taker_buy_volume": 13723.7, "taker_buy_quote": 1685.47386}, {"ts": 1769823000000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 25380.0, "quote_volume": 3109.99949, "trades": 77, "taker_buy_volume": 4353.3, "taker_buy_quote": 533.7564}, {"ts": 1769823060000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 20426.0, "quote_volume": 2503.35266, "trades": 55, "taker_buy_volume": 12752.0, "taker_buy_quote": 1563.3952}, {"ts": 1769823120000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 6531.8, "quote_volume": 799.46282, "trades": 41, "taker_buy_volume": 4638.5, "taker_buy_quote": 567.7524}, {"ts": 1769823180000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 28643.8, "quote_volume": 3500.92947, "trades": 67, "taker_buy_volume": 1670.6, "taker_buy_quote": 204.2296}, {"ts": 1769823240000, "open": 0.1222, "high": 0.1224, "low": 0.1221, "close": 0.1224, "volume": 26422.2, "quote_volume": 3229.91161, "trades": 72, "taker_buy_volume": 15574.2, "taker_buy_quote": 1903.87331}, {"ts": 1769823300000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 61565.3, "quote_volume": 7526.54309, "trades": 79, "taker_buy_volume": 19714.5, "taker_buy_quote": 2410.99477}, {"ts": 1769823360000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 13630.9, "quote_volume": 1668.76176, "trades": 38, "taker_buy_volume": 10579.6, "taker_buy_quote": 1295.16133}, {"ts": 1769823420000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 22782.4, "quote_volume": 2786.76429, "trades": 57, "taker_buy_volume": 17659.3, "taker_buy_quote": 2159.95008}, {"ts": 1769823480000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 4383.9, "quote_volume": 536.18445, "trades": 19, "taker_buy_volume": 4164.4, "taker_buy_quote": 509.3555}, {"ts": 1769823540000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 12885.5, "quote_volume": 1578.43683, "trades": 14, "taker_buy_volume": 12885.5, "taker_buy_quote": 1578.43683}, {"ts": 1769823600000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 12800.6, "quote_volume": 1568.3269, "trades": 31, "taker_buy_volume": 7547.5, "taker_buy_quote": 924.82215}, {"ts": 1769823660000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 30272.4, "quote_volume": 3710.41454, "trades": 29, "taker_buy_volume": 18568.4, "taker_buy_quote": 2276.48584}, {"ts": 1769823720000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 8041.4, "quote_volume": 985.87564, "trades": 9, "taker_buy_volume": 8041.4, "taker_buy_quote": 985.87564}, {"ts": 1769823780000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 6352.7, "quote_volume": 779.67053, "trades": 21, "taker_buy_volume": 6352.7, "taker_buy_quote": 779.67053}, {"ts": 1769823840000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 202724.9, "quote_volume": 24933.65719, "trades": 73, "taker_buy_volume": 183613.4, "taker_buy_quote": 22582.8347}, {"ts": 1769823900000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 1638.8, "quote_volume": 201.81826, "trades": 5, "taker_buy_volume": 819.8, "taker_buy_quote": 100.99936}, {"ts": 1769823960000, "open": 0.1231, "high": 0.1231, "low": 0.1226, "close": 0.1226, "volume": 40825.7, "quote_volume": 5015.54913, "trades": 76, "taker_buy_volume": 15042.2, "taker_buy_quote": 1844.19326}, {"ts": 1769824020000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1129.9, "quote_volume": 138.52574, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824080000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 6357.1, "quote_volume": 779.38046, "trades": 14, "taker_buy_volume": 6274.9, "taker_buy_quote": 769.30274}, {"ts": 1769824140000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 10572.6, "quote_volume": 1296.20972, "trades": 27, "taker_buy_volume": 7307.1, "taker_buy_quote": 895.85942}, {"ts": 1769824200000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 35840.2, "quote_volume": 4395.96766, "trades": 52, "taker_buy_volume": 17424.7, "taker_buy_quote": 2136.51875}, {"ts": 1769824260000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 2825.4, "quote_volume": 346.93729, "trades": 6, "taker_buy_volume": 2607.1, "taker_buy_quote": 320.15188}, {"ts": 1769824320000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 14503.0, "quote_volume": 1780.99007, "trades": 32, "taker_buy_volume": 13142.6, "taker_buy_quote": 1613.93295}, {"ts": 1769824380000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 7892.2, "quote_volume": 968.51993, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824440000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 7130.5, "quote_volume": 874.91235, "trades": 8, "taker_buy_volume": 7130.5, "taker_buy_quote": 874.91235}, {"ts": 1769824500000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 30113.2, "quote_volume": 3697.29976, "trades": 28, "taker_buy_volume": 23754.2, "taker_buy_quote": 2917.01576}, {"ts": 1769824560000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 8392.5, "quote_volume": 1030.53041, "trades": 20, "taker_buy_volume": 8392.5, "taker_buy_quote": 1030.53041}, {"ts": 1769824620000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 1223.7, "quote_volume": 150.39273, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824680000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1995.6, "quote_volume": 245.05968, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824740000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 20484.6, "quote_volume": 2515.49957, "trades": 26, "taker_buy_volume": 17732.2, "taker_buy_quote": 2177.51416}, {"ts": 1769824800000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 607.1, "quote_volume": 74.61259, "trades": 6, "taker_buy_volume": 607.1, "taker_buy_quote": 74.61259}, {"ts": 1769824860000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 13864.5, "quote_volume": 1701.62173, "trades": 33, "taker_buy_volume": 510.2, "taker_buy_quote": 62.65256}, {"ts": 1769824920000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 21320.6, "quote_volume": 2611.99368, "trades": 44, "taker_buy_volume": 15581.2, "taker_buy_quote": 1908.94419}, {"ts": 1769824980000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 3741.7, "quote_volume": 457.60991, "trades": 14, "taker_buy_volume": 2381.5, "taker_buy_quote": 291.25745}, {"ts": 1769825040000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 11858.1, "quote_volume": 1450.24563, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825100000, "open": 0.1223, "high": 0.1223, "low": 0.1219, "close": 0.1221, "volume": 138101.7, "quote_volume": 16854.55022, "trades": 142, "taker_buy_volume": 48984.9, "taker_buy_quote": 5981.78574}, {"ts": 1769825160000, "open": 0.1222, "high": 0.1224, "low": 0.1221, "close": 0.1222, "volume": 27263.6, "quote_volume": 3332.21989, "trades": 49, "taker_buy_volume": 22584.5, "taker_buy_quote": 2759.98334}, {"ts": 1769825220000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 50519.9, "quote_volume": 6167.98124, "trades": 67, "taker_buy_volume": 14792.7, "taker_buy_quote": 1805.54665}, {"ts": 1769825280000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 30194.9, "quote_volume": 3684.86783, "trades": 37, "taker_buy_volume": 15738.5, "taker_buy_quote": 1920.33543}, {"ts": 1769825340000, "open": 0.1221, "high": 0.1222, "low": 0.1219, "close": 0.122, "volume": 42882.0, "quote_volume": 5238.77745, "trades": 66, "taker_buy_volume": 38047.6, "taker_buy_quote": 4648.32906}, {"ts": 1769825400000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 34217.0, "quote_volume": 4177.04416, "trades": 30, "taker_buy_volume": 7834.4, "taker_buy_quote": 956.58024}, {"ts": 1769825460000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 23980.2, "quote_volume": 2927.98242, "trades": 15, "taker_buy_volume": 7046.7, "taker_buy_quote": 860.40207}, {"ts": 1769825520000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 9660.0, "quote_volume": 1179.486, "trades": 8, "taker_buy_volume": 8737.9, "taker_buy_quote": 1066.89759}, {"ts": 1769825580000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 13287.9, "quote_volume": 1623.08219, "trades": 39, "taker_buy_volume": 12634.2, "taker_buy_quote": 1543.21641}, {"ts": 1769825640000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 75915.7, "quote_volume": 9295.16236, "trades": 66, "taker_buy_volume": 41752.0, "taker_buy_quote": 5113.52292}, {"ts": 1769825700000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 58138.7, "quote_volume": 7120.78462, "trades": 63, "taker_buy_volume": 6586.9, "taker_buy_quote": 806.5299}, {"ts": 1769825760000, "open": 0.1224, "high": 0.1224, "low": 0.1221, "close": 0.1222, "volume": 22644.6, "quote_volume": 2767.74893, "trades": 48, "taker_buy_volume": 12866.7, "taker_buy_quote": 1572.3357}, {"ts": 1769825820000, "open": 0.1222, "high": 0.1222, "low": 0.1217, "close": 0.1217, "volume": 195200.2, "quote_volume": 23798.77904, "trades": 194, "taker_buy_volume": 46770.5, "taker_buy_quote": 5695.68014}, {"ts": 1769825880000, "open": 0.1218, "high": 0.1222, "low": 0.1218, "close": 0.1222, "volume": 43975.2, "quote_volume": 5368.50162, "trades": 103, "taker_buy_volume": 41208.5, "taker_buy_quote": 5030.72842}, {"ts": 1769825940000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 34902.8, "quote_volume": 4266.71227, "trades": 134, "taker_buy_volume": 25615.6, "taker_buy_quote": 3131.49698}, {"ts": 1769826000000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 28079.2, "quote_volume": 3431.17556, "trades": 33, "taker_buy_volume": 22698.2, "taker_buy_quote": 2773.72004}, {"ts": 1769826060000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 43893.4, "quote_volume": 5364.92503, "trades": 67, "taker_buy_volume": 20582.2, "taker_buy_quote": 2516.08866}, {"ts": 1769826120000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 8617.3, "quote_volume": 1052.85002, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826180000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 20277.9, "quote_volume": 2477.94913, "trades": 24, "taker_buy_volume": 15359.3, "taker_buy_quote": 1876.90646}, {"ts": 1769826240000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 25591.9, "quote_volume": 3124.79109, "trades": 37, "taker_buy_volume": 7788.3, "taker_buy_quote": 950.97153}, {"ts": 1769826300000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 22238.8, "quote_volume": 2711.23311, "trades": 69, "taker_buy_volume": 10656.7, "taker_buy_quote": 1299.19226}, {"ts": 1769826360000, "open": 0.1219, "high": 0.1221, "low": 0.1217, "close": 0.1218, "volume": 119930.5, "quote_volume": 14620.64854, "trades": 162, "taker_buy_volume": 40825.5, "taker_buy_quote": 4979.40465}, {"ts": 1769826420000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 22040.0, "quote_volume": 2682.33322, "trades": 44, "taker_buy_volume": 18799.0, "taker_buy_quote": 2287.90352}, {"ts": 1769826480000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 13588.2, "quote_volume": 1655.21211, "trades": 30, "taker_buy_volume": 13500.8, "taker_buy_quote": 1644.56679}, {"ts": 1769826540000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 8450.6, "quote_volume": 1030.1018, "trades": 51, "taker_buy_volume": 3453.8, "taker_buy_quote": 421.01822}, {"ts": 1769826600000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 13099.1, "quote_volume": 1595.5999, "trades": 46, "taker_buy_volume": 5175.9, "taker_buy_quote": 630.55414}, {"ts": 1769826660000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 240.8, "quote_volume": 29.32944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826720000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 23957.4, "quote_volume": 2920.40706, "trades": 21, "taker_buy_volume": 14980.9, "taker_buy_quote": 1826.17171}, {"ts": 1769826780000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 20529.6, "quote_volume": 2503.9633, "trades": 72, "taker_buy_volume": 5706.0, "taker_buy_quote": 696.02338}, {"ts": 1769826840000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 58234.1, "quote_volume": 7107.5454, "trades": 220, "taker_buy_volume": 32066.7, "taker_buy_quote": 3914.26886}, {"ts": 1769826900000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 21276.6, "quote_volume": 2601.74043, "trades": 55, "taker_buy_volume": 12306.4, "taker_buy_quote": 1504.68497}, {"ts": 1769826960000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 7854.1, "quote_volume": 961.34184, "trades": 23, "taker_buy_volume": 5288.1, "taker_buy_quote": 647.26344}, {"ts": 1769827020000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 13820.6, "quote_volume": 1691.33697, "trades": 19, "taker_buy_volume": 8416.0, "taker_buy_quote": 1030.1184}, {"ts": 1769827080000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 15077.0, "quote_volume": 1845.70563, "trades": 30, "taker_buy_volume": 13524.3, "taker_buy_quote": 1655.50465}, {"ts": 1769827140000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 176.7, "quote_volume": 21.63692, "trades": 3, "taker_buy_volume": 88.4, "taker_buy_quote": 10.829}, {"ts": 1769827200000, "open": 0.1225, "high": 0.1229, "low": 0.1225, "close": 0.1228, "volume": 62004.2, "quote_volume": 7606.18319, "trades": 69, "taker_buy_volume": 54602.0, "taker_buy_quote": 6698.43104}, {"ts": 1769827260000, "open": 0.1228, "high": 0.1228, "low": 0.1224, "close": 0.1225, "volume": 25797.7, "quote_volume": 3161.56055, "trades": 63, "taker_buy_volume": 9140.6, "taker_buy_quote": 1119.83267}, {"ts": 1769827320000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 19788.5, "quote_volume": 2422.52956, "trades": 37, "taker_buy_volume": 9091.2, "taker_buy_quote": 1112.88532}, {"ts": 1769827380000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 20233.8, "quote_volume": 2476.51309, "trades": 16, "taker_buy_volume": 13693.6, "taker_buy_quote": 1676.09664}, {"ts": 1769827440000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 11535.3, "quote_volume": 1413.09059, "trades": 27, "taker_buy_volume": 10148.5, "taker_buy_quote": 1243.20759}, {"ts": 1769827500000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 7694.3, "quote_volume": 942.55175, "trades": 13, "taker_buy_volume": 4839.0, "taker_buy_quote": 592.7775}, {"ts": 1769827560000, "open": 0.1225, "high": 0.1227, "low": 0.1224, "close": 0.1226, "volume": 81382.3, "quote_volume": 9973.80859, "trades": 76, "taker_buy_volume": 54201.9, "taker_buy_quote": 6643.60587}, {"ts": 1769827620000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 20892.3, "quote_volume": 2559.36147, "trades": 54, "taker_buy_volume": 8979.6, "taker_buy_quote": 1100.44788}, {"ts": 1769827680000, "open": 0.1224, "high": 0.1224, "low": 0.1221, "close": 0.1222, "volume": 19005.0, "quote_volume": 2322.88671, "trades": 50, "taker_buy_volume": 3462.6, "taker_buy_quote": 423.2522}, {"ts": 1769827740000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 31989.3, "quote_volume": 3909.46481, "trades": 67, "taker_buy_volume": 21805.1, "taker_buy_quote": 2665.07339}, {"ts": 1769827800000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 37036.2, "quote_volume": 4529.11381, "trades": 71, "taker_buy_volume": 30076.8, "taker_buy_quote": 3678.39264}, {"ts": 1769827860000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 16373.7, "quote_volume": 2000.76076, "trades": 40, "taker_buy_volume": 6473.5, "taker_buy_quote": 791.27115}, {"ts": 1769827920000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 58206.2, "quote_volume": 7112.79764, "trades": 53, "taker_buy_volume": 27290.7, "taker_buy_quote": 3334.92354}, {"ts": 1769827980000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 7279.1, "quote_volume": 889.31931, "trades": 21, "taker_buy_volume": 3757.6, "taker_buy_quote": 459.20333}, {"ts": 1769828040000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 13496.2, "quote_volume": 1649.65235, "trades": 36, "taker_buy_volume": 9085.1, "taker_buy_quote": 1110.61593}, {"ts": 1769828100000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 22694.1, "quote_volume": 2777.09777, "trades": 36, "taker_buy_volume": 18588.1, "taker_buy_quote": 2274.52337}, {"ts": 1769828160000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 20198.9, "quote_volume": 2472.84592, "trades": 50, "taker_buy_volume": 8653.3, "taker_buy_quote": 1059.83954}, {"ts": 1769828220000, "open": 0.1225, "high": 0.1225, "low": 0.1222, "close": 0.1223, "volume": 45645.3, "quote_volume": 5582.28281, "trades": 83, "taker_buy_volume": 32798.9, "taker_buy_quote": 4011.50603}, {"ts": 1769828280000, "open": 0.1223, "high": 0.1223, "low": 0.122, "close": 0.1221, "volume": 23020.8, "quote_volume": 2810.58497, "trades": 79, "taker_buy_volume": 5823.0, "taker_buy_quote": 711.23365}, {"ts": 1769828340000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 33949.8, "quote_volume": 4138.62147, "trades": 53, "taker_buy_volume": 8580.2, "taker_buy_quote": 1046.0108}, {"ts": 1769828400000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 9072.5, "quote_volume": 1105.52514, "trades": 11, "taker_buy_volume": 4946.4, "taker_buy_quote": 602.96616}, {"ts": 1769828460000, "open": 0.1218, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 95968.4, "quote_volume": 11709.05806, "trades": 71, "taker_buy_volume": 91945.1, "taker_buy_quote": 11218.61786}, {"ts": 1769828520000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 22883.8, "quote_volume": 2793.94271, "trades": 50, "taker_buy_volume": 12434.9, "taker_buy_quote": 1518.54923}, {"ts": 1769828580000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 73049.3, "quote_volume": 8912.26338, "trades": 96, "taker_buy_volume": 21015.9, "taker_buy_quote": 2564.84478}, {"ts": 1769828640000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 25655.5, "quote_volume": 3128.97406, "trades": 69, "taker_buy_volume": 12757.7, "taker_buy_quote": 1556.4394}, {"ts": 1769828700000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 61804.6, "quote_volume": 7537.08045, "trades": 188, "taker_buy_volume": 31635.4, "taker_buy_quote": 3859.02178}, {"ts": 1769828760000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 31256.4, "quote_volume": 3808.37551, "trades": 54, "taker_buy_volume": 8891.4, "taker_buy_quote": 1083.86166}, {"ts": 1769828820000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 103761.3, "quote_volume": 12622.21664, "trades": 213, "taker_buy_volume": 22807.1, "taker_buy_quote": 2775.70617}, {"ts": 1769828880000, "open": 0.1218, "high": 0.1218, "low": 0.1214, "close": 0.1216, "volume": 289330.7, "quote_volume": 35177.1109, "trades": 209, "taker_buy_volume": 52326.0, "taker_buy_quote": 6361.04537}, {"ts": 1769828940000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 36895.1, "quote_volume": 4480.06167, "trades": 34, "taker_buy_volume": 3588.4, "taker_buy_quote": 435.9906}, {"ts": 1769829000000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 12685.8, "quote_volume": 1540.98899, "trades": 28, "taker_buy_volume": 9328.7, "taker_buy_quote": 1133.43705}, {"ts": 1769829060000, "open": 0.1215, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 100919.1, "quote_volume": 12247.47292, "trades": 115, "taker_buy_volume": 31491.5, "taker_buy_quote": 3822.67384}, {"ts": 1769829120000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 115311.1, "quote_volume": 14009.72314, "trades": 215, "taker_buy_volume": 71260.9, "taker_buy_quote": 8658.20428}, {"ts": 1769829180000, "open": 0.1215, "high": 0.1219, "low": 0.1214, "close": 0.1219, "volume": 55859.6, "quote_volume": 6791.405, "trades": 135, "taker_buy_volume": 43822.3, "taker_buy_quote": 5329.45653}, {"ts": 1769829240000, "open": 0.1219, "high": 0.1219, "low": 0.1216, "close": 0.1217, "volume": 118442.8, "quote_volume": 14431.00467, "trades": 110, "taker_buy_volume": 36134.8, "taker_buy_quote": 4403.54006}, {"ts": 1769829300000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 14003.6, "quote_volume": 1705.22709, "trades": 41, "taker_buy_volume": 7704.3, "taker_buy_quote": 938.38374}, {"ts": 1769829360000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 25594.8, "quote_volume": 3117.11804, "trades": 51, "taker_buy_volume": 13340.2, "taker_buy_quote": 1624.83636}, {"ts": 1769829420000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 38941.6, "quote_volume": 4743.3941, "trades": 66, "taker_buy_volume": 27176.4, "taker_buy_quote": 3310.15354}, {"ts": 1769829480000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 23835.6, "quote_volume": 2900.89358, "trades": 52, "taker_buy_volume": 1187.3, "taker_buy_quote": 144.49441}, {"ts": 1769829540000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 11210.3, "quote_volume": 1366.07707, "trades": 44, "taker_buy_volume": 6009.2, "taker_buy_quote": 732.07235}, {"ts": 1769829600000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 2041.3, "quote_volume": 248.63034, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829660000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 26101.6, "quote_volume": 3178.09966, "trades": 41, "taker_buy_volume": 8464.5, "taker_buy_quote": 1030.98932}, {"ts": 1769829720000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 2349.0, "quote_volume": 286.12569, "trades": 21, "taker_buy_volume": 2266.9, "taker_buy_quote": 276.13412}, {"ts": 1769829780000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 2876.4, "quote_volume": 350.34552, "trades": 19, "taker_buy_volume": 785.7, "taker_buy_quote": 95.69826}, {"ts": 1769829840000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 17000.4, "quote_volume": 2072.33936, "trades": 39, "taker_buy_volume": 2425.2, "taker_buy_quote": 295.63188}, {"ts": 1769829900000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 4302.1, "quote_volume": 524.42599, "trades": 20, "taker_buy_volume": 4302.1, "taker_buy_quote": 524.42599}, {"ts": 1769829960000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 6312.4, "quote_volume": 770.10359, "trades": 17, "taker_buy_volume": 6220.3, "taker_buy_quote": 758.8766}, {"ts": 1769830020000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 27350.9, "quote_volume": 3332.38494, "trades": 57, "taker_buy_volume": 5287.7, "taker_buy_quote": 644.08369}, {"ts": 1769830080000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 19308.7, "quote_volume": 2351.27033, "trades": 41, "taker_buy_volume": 4416.0, "taker_buy_quote": 537.8688}, {"ts": 1769830140000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 18371.8, "quote_volume": 2238.18176, "trades": 30, "taker_buy_volume": 13411.6, "taker_buy_quote": 1634.0294}, {"ts": 1769830200000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 39005.1, "quote_volume": 4756.30981, "trades": 90, "taker_buy_volume": 32691.2, "taker_buy_quote": 3987.25937}, {"ts": 1769830260000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 47692.1, "quote_volume": 5822.23551, "trades": 96, "taker_buy_volume": 27817.6, "taker_buy_quote": 3396.11732}, {"ts": 1769830320000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 8337.0, "quote_volume": 1017.93911, "trades": 28, "taker_buy_volume": 945.9, "taker_buy_quote": 115.50339}, {"ts": 1769830380000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 19596.6, "quote_volume": 2391.05502, "trades": 51, "taker_buy_volume": 2129.8, "taker_buy_quote": 259.91923}, {"ts": 1769830440000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 23301.3, "quote_volume": 2842.7586, "trades": 20, "taker_buy_volume": 1008.9, "taker_buy_quote": 123.0858}, {"ts": 1769830500000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 15286.4, "quote_volume": 1864.94554, "trades": 57, "taker_buy_volume": 11214.5, "taker_buy_quote": 1368.17374}, {"ts": 1769830560000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 18421.7, "quote_volume": 2246.66544, "trades": 36, "taker_buy_volume": 7867.7, "taker_buy_quote": 959.8594}, {"ts": 1769830620000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 28755.3, "quote_volume": 3505.12864, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830680000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 12861.9, "quote_volume": 1564.13402, "trades": 36, "taker_buy_volume": 2179.2, "taker_buy_quote": 264.99072}, {"ts": 1769830740000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 9635.2, "quote_volume": 1171.61465, "trades": 26, "taker_buy_volume": 2702.4, "taker_buy_quote": 328.61184}, {"ts": 1769830800000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 18148.6, "quote_volume": 2207.18375, "trades": 23, "taker_buy_volume": 18050.1, "taker_buy_quote": 2195.1963}, {"ts": 1769830860000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 24674.9, "quote_volume": 3000.6178, "trades": 37, "taker_buy_volume": 21847.9, "taker_buy_quote": 2656.72883}, {"ts": 1769830920000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 26337.5, "quote_volume": 3199.77692, "trades": 65, "taker_buy_volume": 10157.8, "taker_buy_quote": 1234.1727}, {"ts": 1769830980000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 328.4, "quote_volume": 39.86776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831040000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 46345.9, "quote_volume": 5622.9808, "trades": 58, "taker_buy_volume": 10427.7, "taker_buy_quote": 1265.0502}, {"ts": 1769831100000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 9940.2, "quote_volume": 1206.00804, "trades": 24, "taker_buy_volume": 7870.5, "taker_buy_quote": 954.95343}, {"ts": 1769831160000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 7741.6, "quote_volume": 939.01466, "trades": 22, "taker_buy_volume": 2544.5, "taker_buy_quote": 308.75676}, {"ts": 1769831220000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 18924.9, "quote_volume": 2293.66607, "trades": 55, "taker_buy_volume": 3083.9, "taker_buy_quote": 373.76868}, {"ts": 1769831280000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 2257.1, "quote_volume": 273.56052, "trades": 12, "taker_buy_volume": 1383.7, "taker_buy_quote": 167.70444}, {"ts": 1769831340000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 14646.3, "quote_volume": 1777.06005, "trades": 17, "taker_buy_volume": 5983.3, "taker_buy_quote": 726.23815}, {"ts": 1769831400000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 5742.0, "quote_volume": 697.0788, "trades": 10, "taker_buy_volume": 5742.0, "taker_buy_quote": 697.0788}, {"ts": 1769831460000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 25197.3, "quote_volume": 3058.41441, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831520000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 28242.1, "quote_volume": 3424.38346, "trades": 37, "taker_buy_volume": 2940.3, "taker_buy_quote": 356.65839}, {"ts": 1769831580000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 27566.9, "quote_volume": 3342.41962, "trades": 60, "taker_buy_volume": 15799.6, "taker_buy_quote": 1915.50815}, {"ts": 1769831640000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 54001.1, "quote_volume": 6540.94389, "trades": 86, "taker_buy_volume": 8727.7, "taker_buy_quote": 1057.51093}, {"ts": 1769831700000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 62274.7, "quote_volume": 7537.30523, "trades": 50, "taker_buy_volume": 19298.2, "taker_buy_quote": 2337.14873}, {"ts": 1769831760000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 10413.7, "quote_volume": 1262.1358, "trades": 23, "taker_buy_volume": 6593.6, "taker_buy_quote": 799.14432}, {"ts": 1769831820000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 565.7, "quote_volume": 68.59384, "trades": 7, "taker_buy_volume": 310.0, "taker_buy_quote": 37.603}, {"ts": 1769831880000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 9622.3, "quote_volume": 1166.11152, "trades": 25, "taker_buy_volume": 1613.9, "taker_buy_quote": 195.6459}, {"ts": 1769831940000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 90.7, "quote_volume": 10.99284, "trades": 3, "taker_buy_volume": 90.7, "taker_buy_quote": 10.99284}, {"ts": 1769832000000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 11622.6, "quote_volume": 1406.65061, "trades": 34, "taker_buy_volume": 1399.4, "taker_buy_quote": 169.46734}, {"ts": 1769832060000, "open": 0.121, "high": 0.1214, "low": 0.121, "close": 0.1214, "volume": 43207.2, "quote_volume": 5240.57136, "trades": 117, "taker_buy_volume": 32593.5, "taker_buy_quote": 3952.99481}, {"ts": 1769832120000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 43042.0, "quote_volume": 5220.52557, "trades": 99, "taker_buy_volume": 17207.3, "taker_buy_quote": 2087.71364}, {"ts": 1769832180000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 31348.6, "quote_volume": 3807.14502, "trades": 123, "taker_buy_volume": 7523.9, "taker_buy_quote": 914.02643}, {"ts": 1769832240000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 28753.8, "quote_volume": 3490.75569, "trades": 34, "taker_buy_volume": 26229.8, "taker_buy_quote": 3184.34209}, {"ts": 1769832300000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 42539.4, "quote_volume": 5168.54203, "trades": 45, "taker_buy_volume": 18940.0, "taker_buy_quote": 2301.21493}, {"ts": 1769832360000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 2196.9, "quote_volume": 266.90825, "trades": 16, "taker_buy_volume": 1012.9, "taker_buy_quote": 123.06735}, {"ts": 1769832420000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 26268.0, "quote_volume": 3188.80404, "trades": 141, "taker_buy_volume": 11170.3, "taker_buy_quote": 1356.07442}, {"ts": 1769832480000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 36420.4, "quote_volume": 4419.73175, "trades": 71, "taker_buy_volume": 21665.5, "taker_buy_quote": 2629.22289}, {"ts": 1769832540000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 7674.6, "quote_volume": 931.70796, "trades": 24, "taker_buy_volume": 115.2, "taker_buy_quote": 13.9968}, {"ts": 1769832600000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 25400.2, "quote_volume": 3083.47366, "trades": 128, "taker_buy_volume": 15782.8, "taker_buy_quote": 1916.04297}, {"ts": 1769832660000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 10487.9, "quote_volume": 1272.99308, "trades": 16, "taker_buy_volume": 117.3, "taker_buy_quote": 14.25195}, {"ts": 1769832720000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 4187.7, "quote_volume": 507.87343, "trades": 21, "taker_buy_volume": 1204.7, "taker_buy_quote": 146.13011}, {"ts": 1769832780000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 4999.2, "quote_volume": 606.39736, "trades": 13, "taker_buy_volume": 1070.4, "taker_buy_quote": 129.83952}, {"ts": 1769832840000, "open": 0.1213, "high": 0.1216, "low": 0.1213, "close": 0.1216, "volume": 10376.6, "quote_volume": 1259.71134, "trades": 39, "taker_buy_volume": 8774.9, "taker_buy_quote": 1065.35773}, {"ts": 1769832900000, "open": 0.1215, "high": 0.1218, "low": 0.1215, "close": 0.1217, "volume": 271383.3, "quote_volume": 33020.46647, "trades": 157, "taker_buy_volume": 199430.5, "taker_buy_quote": 24264.83339}, {"ts": 1769832960000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 2804.1, "quote_volume": 341.42406, "trades": 10, "taker_buy_volume": 2744.2, "taker_buy_quote": 334.13423}, {"ts": 1769833020000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 51987.3, "quote_volume": 6326.93651, "trades": 32, "taker_buy_volume": 22511.0, "taker_buy_quote": 2739.6708}, {"ts": 1769833080000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 77319.4, "quote_volume": 9404.76006, "trades": 43, "taker_buy_volume": 13189.6, "taker_buy_quote": 1603.86768}, {"ts": 1769833140000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 10657.4, "quote_volume": 1294.12975, "trades": 37, "taker_buy_volume": 749.2, "taker_buy_quote": 91.0278}, {"ts": 1769833200000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 3281.2, "quote_volume": 397.6898, "trades": 17, "taker_buy_volume": 1662.9, "taker_buy_quote": 201.55184}, {"ts": 1769833260000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 9288.1, "quote_volume": 1127.20341, "trades": 43, "taker_buy_volume": 4592.8, "taker_buy_quote": 557.36374}, {"ts": 1769833320000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 1360.6, "quote_volume": 165.04078, "trades": 9, "taker_buy_volume": 1360.6, "taker_buy_quote": 165.04078}, {"ts": 1769833380000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 5803.1, "quote_volume": 704.94463, "trades": 18, "taker_buy_volume": 5803.1, "taker_buy_quote": 704.94463}, {"ts": 1769833440000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1008.6, "quote_volume": 122.5449, "trades": 4, "taker_buy_volume": 1008.6, "taker_buy_quote": 122.5449}, {"ts": 1769833500000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 72119.6, "quote_volume": 8768.4973, "trades": 57, "taker_buy_volume": 18757.5, "taker_buy_quote": 2280.912}, {"ts": 1769833560000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 32597.2, "quote_volume": 3960.5598, "trades": 32, "taker_buy_volume": 27685.0, "taker_buy_quote": 3363.7275}, {"ts": 1769833620000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 406.5, "quote_volume": 49.35375, "trades": 9, "taker_buy_volume": 46.5, "taker_buy_quote": 5.64975}, {"ts": 1769833680000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 13985.2, "quote_volume": 1699.2018, "trades": 10, "taker_buy_volume": 1092.3, "taker_buy_quote": 132.71445}, {"ts": 1769833740000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 14327.3, "quote_volume": 1740.76695, "trades": 21, "taker_buy_volume": 6515.4, "taker_buy_quote": 791.6211}, {"ts": 1769833800000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 4526.0, "quote_volume": 549.77337, "trades": 13, "taker_buy_volume": 2243.5, "taker_buy_quote": 272.58525}, {"ts": 1769833860000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 11487.7, "quote_volume": 1393.49119, "trades": 29, "taker_buy_volume": 669.1, "taker_buy_quote": 81.21885}, {"ts": 1769833920000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 6333.8, "quote_volume": 767.71159, "trades": 34, "taker_buy_volume": 2150.5, "taker_buy_quote": 260.69563}, {"ts": 1769833980000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 39079.8, "quote_volume": 4730.30721, "trades": 65, "taker_buy_volume": 7121.4, "taker_buy_quote": 862.29127}, {"ts": 1769834040000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 18797.8, "quote_volume": 2277.5939, "trades": 45, "taker_buy_volume": 18797.8, "taker_buy_quote": 2277.5939}, {"ts": 1769834100000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 12200.6, "quote_volume": 1479.91015, "trades": 37, "taker_buy_volume": 2809.9, "taker_buy_quote": 340.84087}, {"ts": 1769834160000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 4976.7, "quote_volume": 603.17604, "trades": 34, "taker_buy_volume": 2204.2, "taker_buy_quote": 267.14904}, {"ts": 1769834220000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 1055.8, "quote_volume": 127.9679, "trades": 8, "taker_buy_volume": 49.4, "taker_buy_quote": 5.99222}, {"ts": 1769834280000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 478.5, "quote_volume": 57.9942, "trades": 1, "taker_buy_volume": 478.5, "taker_buy_quote": 57.9942}, {"ts": 1769834340000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 778.7, "quote_volume": 94.30964, "trades": 4, "taker_buy_volume": 90.7, "taker_buy_quote": 10.99284}, {"ts": 1769834400000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 3060.5, "quote_volume": 370.60672, "trades": 26, "taker_buy_volume": 1023.5, "taker_buy_quote": 123.94585}, {"ts": 1769834460000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 19021.8, "quote_volume": 2302.66262, "trades": 36, "taker_buy_volume": 8324.6, "taker_buy_quote": 1008.10906}, {"ts": 1769834520000, "open": 0.121, "high": 0.1211, "low": 0.1208, "close": 0.1211, "volume": 90426.4, "quote_volume": 10930.42205, "trades": 129, "taker_buy_volume": 36553.7, "taker_buy_quote": 4419.2634}, {"ts": 1769834580000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 19083.3, "quote_volume": 2310.9965, "trades": 29, "taker_buy_volume": 14822.0, "taker_buy_quote": 1794.95307}, {"ts": 1769834640000, "open": 0.121, "high": 0.1211, "low": 0.1208, "close": 0.1208, "volume": 26418.6, "quote_volume": 3195.01991, "trades": 55, "taker_buy_volume": 8158.6, "taker_buy_quote": 987.13471}, {"ts": 1769834700000, "open": 0.1207, "high": 0.1208, "low": 0.1205, "close": 0.1208, "volume": 275247.4, "quote_volume": 33209.26756, "trades": 145, "taker_buy_volume": 145235.3, "taker_buy_quote": 17526.07491}, {"ts": 1769834760000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 33155.5, "quote_volume": 4011.1777, "trades": 44, "taker_buy_volume": 33155.5, "taker_buy_quote": 4011.1777}, {"ts": 1769834820000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 110.5, "quote_volume": 13.37528, "trades": 3, "taker_buy_volume": 47.8, "taker_buy_quote": 5.78858}, {"ts": 1769834880000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 2982.2, "quote_volume": 360.8462, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834940000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 41810.1, "quote_volume": 5055.97005, "trades": 52, "taker_buy_volume": 10754.6, "taker_buy_quote": 1301.0957}, {"ts": 1769835000000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 22017.8, "quote_volume": 2659.91997, "trades": 41, "taker_buy_volume": 17917.3, "taker_buy_quote": 2164.40984}, {"ts": 1769835060000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 1650.4, "quote_volume": 199.53336, "trades": 18, "taker_buy_volume": 1650.4, "taker_buy_quote": 199.53336}, {"ts": 1769835120000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 8332.3, "quote_volume": 1006.02775, "trades": 31, "taker_buy_volume": 1157.5, "taker_buy_quote": 139.71025}, {"ts": 1769835180000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 111527.3, "quote_volume": 13435.87253, "trades": 139, "taker_buy_volume": 17486.8, "taker_buy_quote": 2107.0279}, {"ts": 1769835240000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 1474.0, "quote_volume": 177.75023, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835300000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 10971.0, "quote_volume": 1324.48669, "trades": 31, "taker_buy_volume": 6819.6, "taker_buy_quote": 823.41271}, {"ts": 1769835360000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 8552.7, "quote_volume": 1032.7822, "trades": 37, "taker_buy_volume": 4493.7, "taker_buy_quote": 542.7192}, {"ts": 1769835420000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 2740.9, "quote_volume": 331.23121, "trades": 3, "taker_buy_volume": 1304.9, "taker_buy_quote": 157.76241}, {"ts": 1769835480000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 12848.6, "quote_volume": 1552.10674, "trades": 16, "taker_buy_volume": 140.5, "taker_buy_quote": 16.97735}, {"ts": 1769835540000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 2490.1, "quote_volume": 300.80408, "trades": 9, "taker_buy_volume": 2490.1, "taker_buy_quote": 300.80408}, {"ts": 1769835600000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 45770.2, "quote_volume": 5525.25823, "trades": 51, "taker_buy_volume": 6366.9, "taker_buy_quote": 768.9608}, {"ts": 1769835660000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 13845.3, "quote_volume": 1670.88239, "trades": 25, "taker_buy_volume": 8888.0, "taker_buy_quote": 1072.7816}, {"ts": 1769835720000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 15191.8, "quote_volume": 1829.93775, "trades": 31, "taker_buy_volume": 2363.0, "taker_buy_quote": 284.6052}, {"ts": 1769835780000, "open": 0.1204, "high": 0.1207, "low": 0.1204, "close": 0.1207, "volume": 21388.1, "quote_volume": 2575.98871, "trades": 52, "taker_buy_volume": 10180.2, "taker_buy_quote": 1226.54695}, {"ts": 1769835840000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 2996.4, "quote_volume": 361.65703, "trades": 15, "taker_buy_volume": 84.5, "taker_buy_quote": 10.19915}, {"ts": 1769835900000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 3473.3, "quote_volume": 418.87998, "trades": 15, "taker_buy_volume": 2081.1, "taker_buy_quote": 250.98066}, {"ts": 1769835960000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 1550.9, "quote_volume": 186.86588, "trades": 14, "taker_buy_volume": 174.1, "taker_buy_quote": 20.97905}, {"ts": 1769836020000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 7842.3, "quote_volume": 944.2383, "trades": 23, "taker_buy_volume": 5008.0, "taker_buy_quote": 602.98858}, {"ts": 1769836080000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 4104.5, "quote_volume": 494.34212, "trades": 22, "taker_buy_volume": 3012.9, "taker_buy_quote": 362.91348}, {"ts": 1769836140000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 146216.1, "quote_volume": 17594.61389, "trades": 99, "taker_buy_volume": 39081.5, "taker_buy_quote": 4703.14714}, {"ts": 1769836200000, "open": 0.1203, "high": 0.1206, "low": 0.1203, "close": 0.1205, "volume": 17774.2, "quote_volume": 2141.06664, "trades": 39, "taker_buy_volume": 14837.5, "taker_buy_quote": 1787.21709}, {"ts": 1769836260000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 10767.2, "quote_volume": 1298.52432, "trades": 25, "taker_buy_volume": 9575.1, "taker_buy_quote": 1154.75706}, {"ts": 1769836320000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 323.0, "quote_volume": 38.96995, "trades": 6, "taker_buy_volume": 161.5, "taker_buy_quote": 19.49305}, {"ts": 1769836380000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 58714.5, "quote_volume": 7086.84511, "trades": 13, "taker_buy_volume": 50911.3, "taker_buy_quote": 6144.99887}, {"ts": 1769836440000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 3872.0, "quote_volume": 467.3504, "trades": 12, "taker_buy_volume": 1093.3, "taker_buy_quote": 131.96131}, {"ts": 1769836500000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 2353.7, "quote_volume": 284.10061, "trades": 14, "taker_buy_volume": 1331.5, "taker_buy_quote": 160.72107}, {"ts": 1769836560000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 1485.3, "quote_volume": 179.27571, "trades": 8, "taker_buy_volume": 439.6, "taker_buy_quote": 53.05972}, {"ts": 1769836620000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 121894.5, "quote_volume": 14721.34792, "trades": 64, "taker_buy_volume": 106320.4, "taker_buy_quote": 12840.42409}, {"ts": 1769836680000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836740000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 9217.2, "quote_volume": 1113.70513, "trades": 18, "taker_buy_volume": 9113.7, "taker_buy_quote": 1101.20233}, {"ts": 1769836800000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 23263.2, "quote_volume": 2809.09665, "trades": 59, "taker_buy_volume": 8024.2, "taker_buy_quote": 968.69442}, {"ts": 1769836860000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 6093.4, "quote_volume": 734.86404, "trades": 16, "taker_buy_volume": 1250.6, "taker_buy_quote": 150.82236}, {"ts": 1769836920000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 86504.0, "quote_volume": 10444.18379, "trades": 113, "taker_buy_volume": 39215.1, "taker_buy_quote": 4734.16519}, {"ts": 1769836980000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 52719.2, "quote_volume": 6358.3272, "trades": 56, "taker_buy_volume": 2234.6, "taker_buy_quote": 269.49276}, {"ts": 1769837040000, "open": 0.1207, "high": 0.1212, "low": 0.1207, "close": 0.1212, "volume": 67656.5, "quote_volume": 8183.60012, "trades": 119, "taker_buy_volume": 55640.8, "taker_buy_quote": 6728.99985}, {"ts": 1769837100000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 5821.5, "quote_volume": 705.47114, "trades": 25, "taker_buy_volume": 2146.0, "taker_buy_quote": 260.0952}, {"ts": 1769837160000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 67312.3, "quote_volume": 8151.51046, "trades": 72, "taker_buy_volume": 60030.9, "taker_buy_quote": 7269.75106}, {"ts": 1769837220000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 28445.8, "quote_volume": 3446.63603, "trades": 31, "taker_buy_volume": 15097.6, "taker_buy_quote": 1828.87549}, {"ts": 1769837280000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 7161.5, "quote_volume": 868.01502, "trades": 32, "taker_buy_volume": 412.2, "taker_buy_quote": 49.99986}, {"ts": 1769837340000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 16069.1, "quote_volume": 1946.10858, "trades": 39, "taker_buy_volume": 9062.1, "taker_buy_quote": 1097.78589}, {"ts": 1769837400000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 2353.4, "quote_volume": 284.99674, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837460000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 11739.6, "quote_volume": 1423.69451, "trades": 30, "taker_buy_volume": 11467.3, "taker_buy_quote": 1390.66452}, {"ts": 1769837520000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 5011.8, "quote_volume": 607.88955, "trades": 38, "taker_buy_volume": 3349.0, "taker_buy_quote": 406.2337}, {"ts": 1769837580000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 57609.4, "quote_volume": 6987.68984, "trades": 56, "taker_buy_volume": 50577.1, "taker_buy_quote": 6134.78987}, {"ts": 1769837640000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 3052.9, "quote_volume": 370.31677, "trades": 14, "taker_buy_volume": 1831.1, "taker_buy_quote": 222.11243}, {"ts": 1769837700000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 5942.3, "quote_volume": 720.71039, "trades": 17, "taker_buy_volume": 5036.3, "taker_buy_quote": 610.90319}, {"ts": 1769837760000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 9321.2, "quote_volume": 1130.66156, "trades": 28, "taker_buy_volume": 8245.7, "taker_buy_quote": 1000.20341}, {"ts": 1769837820000, "open": 0.1213, "high": 0.1213, "low": 0.1209, "close": 0.1211, "volume": 23698.5, "quote_volume": 2867.81156, "trades": 72, "taker_buy_volume": 2972.3, "taker_buy_quote": 359.66854}, {"ts": 1769837880000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 4277.4, "quote_volume": 518.3471, "trades": 25, "taker_buy_volume": 4277.4, "taker_buy_quote": 518.3471}, {"ts": 1769837940000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 6712.6, "quote_volume": 814.56764, "trades": 35, "taker_buy_volume": 2928.9, "taker_buy_quote": 355.45921}, {"ts": 1769838000000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 13361.6, "quote_volume": 1618.34704, "trades": 33, "taker_buy_volume": 2330.7, "taker_buy_quote": 282.30309}, {"ts": 1769838060000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 13146.5, "quote_volume": 1592.45737, "trades": 52, "taker_buy_volume": 2867.6, "taker_buy_quote": 347.41237}, {"ts": 1769838120000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 2696.0, "quote_volume": 326.4856, "trades": 17, "taker_buy_volume": 1218.8, "taker_buy_quote": 147.60509}, {"ts": 1769838180000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 4794.0, "quote_volume": 580.55341, "trades": 17, "taker_buy_volume": 1097.3, "taker_buy_quote": 132.89144}, {"ts": 1769838240000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 17700.7, "quote_volume": 2141.87276, "trades": 10, "taker_buy_volume": 880.6, "taker_buy_quote": 106.64066}, {"ts": 1769838300000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 26059.7, "quote_volume": 3153.2237, "trades": 17, "taker_buy_volume": 23990.7, "taker_buy_quote": 2902.8747}, {"ts": 1769838360000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 51218.1, "quote_volume": 6197.3901, "trades": 18, "taker_buy_volume": 51218.1, "taker_buy_quote": 6197.3901}, {"ts": 1769838420000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 22231.0, "quote_volume": 2694.16029, "trades": 34, "taker_buy_volume": 2937.8, "taker_buy_quote": 355.90709}, {"ts": 1769838480000, "open": 0.1212, "high": 0.1212, "low": 0.1209, "close": 0.1211, "volume": 39754.1, "quote_volume": 4811.48956, "trades": 61, "taker_buy_volume": 16321.8, "taker_buy_quote": 1975.74403}, {"ts": 1769838540000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 25779.6, "quote_volume": 3121.13332, "trades": 39, "taker_buy_volume": 11603.9, "taker_buy_quote": 1405.74771}, {"ts": 1769838600000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 24685.0, "quote_volume": 2990.61531, "trades": 69, "taker_buy_volume": 8398.3, "taker_buy_quote": 1017.72638}, {"ts": 1769838660000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 1427.5, "quote_volume": 173.14375, "trades": 4, "taker_buy_volume": 1307.5, "taker_buy_quote": 158.59975}, {"ts": 1769838720000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 28584.9, "quote_volume": 3464.40738, "trades": 10, "taker_buy_volume": 825.0, "taker_buy_quote": 99.99}, {"ts": 1769838780000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 264.0, "quote_volume": 31.9968, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 31.9968}, {"ts": 1769838840000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 7062.2, "quote_volume": 855.20677, "trades": 38, "taker_buy_volume": 2043.2, "taker_buy_quote": 247.45709}, {"ts": 1769838900000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 5260.4, "quote_volume": 636.45702, "trades": 27, "taker_buy_volume": 1650.3, "taker_buy_quote": 199.73748}, {"ts": 1769838960000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 27374.0, "quote_volume": 3310.29775, "trades": 57, "taker_buy_volume": 20554.9, "taker_buy_quote": 2485.80335}, {"ts": 1769839020000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 5940.9, "quote_volume": 717.92423, "trades": 32, "taker_buy_volume": 1229.2, "taker_buy_quote": 148.56683}, {"ts": 1769839080000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 19461.5, "quote_volume": 2350.97332, "trades": 24, "taker_buy_volume": 12792.6, "taker_buy_quote": 1545.3702}, {"ts": 1769839140000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 14729.3, "quote_volume": 1779.13405, "trades": 11, "taker_buy_volume": 13075.4, "taker_buy_quote": 1579.50832}, {"ts": 1769839200000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 4457.2, "quote_volume": 538.3629, "trades": 17, "taker_buy_volume": 286.7, "taker_buy_quote": 34.6521}, {"ts": 1769839260000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 71069.2, "quote_volume": 8589.56737, "trades": 44, "taker_buy_volume": 59000.9, "taker_buy_quote": 7131.17772}, {"ts": 1769839320000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1722.7, "quote_volume": 208.19689, "trades": 15, "taker_buy_volume": 947.3, "taker_buy_quote": 114.52857}, {"ts": 1769839380000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 6607.0, "quote_volume": 798.49609, "trades": 35, "taker_buy_volume": 2664.7, "taker_buy_quote": 322.12788}, {"ts": 1769839440000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 7882.4, "quote_volume": 951.22125, "trades": 39, "taker_buy_volume": 2567.7, "taker_buy_quote": 310.00498}, {"ts": 1769839500000, "open": 0.1206, "high": 0.1206, "low": 0.1203, "close": 0.1205, "volume": 21486.9, "quote_volume": 2587.58395, "trades": 56, "taker_buy_volume": 14414.5, "taker_buy_quote": 1735.93125}, {"ts": 1769839560000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 3399.7, "quote_volume": 409.82549, "trades": 21, "taker_buy_volume": 2842.7, "taker_buy_quote": 342.7319}, {"ts": 1769839620000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 2271.5, "quote_volume": 274.17005, "trades": 16, "taker_buy_volume": 1454.6, "taker_buy_quote": 175.57022}, {"ts": 1769839680000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 1990.0, "quote_volume": 240.37315, "trades": 13, "taker_buy_volume": 1748.1, "taker_buy_quote": 211.17048}, {"ts": 1769839740000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 618.6, "quote_volume": 74.74923, "trades": 4, "taker_buy_volume": 223.5, "taker_buy_quote": 27.02115}, {"ts": 1769839800000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 5309.0, "quote_volume": 640.93491, "trades": 22, "taker_buy_volume": 1333.9, "taker_buy_quote": 161.00173}, {"ts": 1769839860000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 18911.9, "quote_volume": 2281.23955, "trades": 24, "taker_buy_volume": 3579.5, "taker_buy_quote": 432.04565}, {"ts": 1769839920000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 39050.3, "quote_volume": 4707.80506, "trades": 47, "taker_buy_volume": 11592.6, "taker_buy_quote": 1398.06756}, {"ts": 1769839980000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 2063.3, "quote_volume": 248.84379, "trades": 6, "taker_buy_volume": 2063.3, "taker_buy_quote": 248.84379}, {"ts": 1769840040000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 196.0, "quote_volume": 23.6572, "trades": 3, "taker_buy_volume": 196.0, "taker_buy_quote": 23.6572}, {"ts": 1769840100000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 4863.8, "quote_volume": 586.62067, "trades": 32, "taker_buy_volume": 1483.8, "taker_buy_quote": 178.99267}, {"ts": 1769840160000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 38569.9, "quote_volume": 4651.63509, "trades": 67, "taker_buy_volume": 5781.5, "taker_buy_quote": 697.37811}, {"ts": 1769840220000, "open": 0.1206, "high": 0.1208, "low": 0.1205, "close": 0.1206, "volume": 34271.1, "quote_volume": 4134.46484, "trades": 50, "taker_buy_volume": 30819.5, "taker_buy_quote": 3718.05879}, {"ts": 1769840280000, "open": 0.1207, "high": 0.1208, "low": 0.1205, "close": 0.1205, "volume": 57853.8, "quote_volume": 6977.53306, "trades": 59, "taker_buy_volume": 2400.8, "taker_buy_quote": 289.80056}, {"ts": 1769840340000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840400000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 57268.8, "quote_volume": 6906.62636, "trades": 37, "taker_buy_volume": 56140.6, "taker_buy_quote": 6770.56544}, {"ts": 1769840460000, "open": 0.1206, "high": 0.1208, "low": 0.1204, "close": 0.1204, "volume": 129444.2, "quote_volume": 15614.74824, "trades": 104, "taker_buy_volume": 86691.4, "taker_buy_quote": 10459.96188}, {"ts": 1769840520000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 14654.2, "quote_volume": 1767.16313, "trades": 30, "taker_buy_volume": 6207.0, "taker_buy_quote": 748.43081}, {"ts": 1769840580000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 15994.2, "quote_volume": 1926.86585, "trades": 64, "taker_buy_volume": 7899.4, "taker_buy_quote": 951.8777}, {"ts": 1769840640000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 39602.6, "quote_volume": 4775.83089, "trades": 22, "taker_buy_volume": 37382.3, "taker_buy_quote": 4508.30538}, {"ts": 1769840700000, "open": 0.1204, "high": 0.1204, "low": 0.1197, "close": 0.1199, "volume": 452584.7, "quote_volume": 54302.43469, "trades": 319, "taker_buy_volume": 135158.1, "taker_buy_quote": 16211.44906}, {"ts": 1769840760000, "open": 0.1199, "high": 0.12, "low": 0.1197, "close": 0.1198, "volume": 91248.7, "quote_volume": 10932.84249, "trades": 218, "taker_buy_volume": 15323.7, "taker_buy_quote": 1836.15245}, {"ts": 1769840820000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 126619.3, "quote_volume": 15155.4281, "trades": 125, "taker_buy_volume": 21407.2, "taker_buy_quote": 2563.13931}, {"ts": 1769840880000, "open": 0.1199, "high": 0.1199, "low": 0.1196, "close": 0.1197, "volume": 72593.9, "quote_volume": 8694.09049, "trades": 88, "taker_buy_volume": 14601.0, "taker_buy_quote": 1748.18009}, {"ts": 1769840940000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 82504.1, "quote_volume": 9853.50893, "trades": 164, "taker_buy_volume": 32566.7, "taker_buy_quote": 3890.11314}, {"ts": 1769841000000, "open": 0.1195, "high": 0.1199, "low": 0.1195, "close": 0.1199, "volume": 63199.9, "quote_volume": 7571.42676, "trades": 136, "taker_buy_volume": 39774.9, "taker_buy_quote": 4766.14845}, {"ts": 1769841060000, "open": 0.1198, "high": 0.1198, "low": 0.1195, "close": 0.1196, "volume": 34025.7, "quote_volume": 4070.95919, "trades": 76, "taker_buy_volume": 4848.0, "taker_buy_quote": 580.28048}, {"ts": 1769841120000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 39251.4, "quote_volume": 4691.90835, "trades": 56, "taker_buy_volume": 5654.4, "taker_buy_quote": 676.26624}, {"ts": 1769841180000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 23846.4, "quote_volume": 2852.23198, "trades": 34, "taker_buy_volume": 13757.7, "taker_buy_quote": 1645.84554}, {"ts": 1769841240000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 39400.3, "quote_volume": 4713.57693, "trades": 92, "taker_buy_volume": 31118.1, "taker_buy_quote": 3723.02949}, {"ts": 1769841300000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 13631.3, "quote_volume": 1629.71864, "trades": 30, "taker_buy_volume": 998.4, "taker_buy_quote": 119.40314}, {"ts": 1769841360000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 31612.4, "quote_volume": 3776.12116, "trades": 67, "taker_buy_volume": 15693.1, "taker_buy_quote": 1874.4852}, {"ts": 1769841420000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 5689.6, "quote_volume": 681.12869, "trades": 22, "taker_buy_volume": 2506.4, "taker_buy_quote": 300.09965}, {"ts": 1769841480000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 6934.5, "quote_volume": 829.74964, "trades": 15, "taker_buy_volume": 200.4, "taker_buy_quote": 23.98788}, {"ts": 1769841540000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 8520.7, "quote_volume": 1018.95492, "trades": 33, "taker_buy_volume": 2874.5, "taker_buy_quote": 343.79971}, {"ts": 1769841600000, "open": 0.1196, "high": 0.1197, "low": 0.1193, "close": 0.1194, "volume": 38074.3, "quote_volume": 4545.26933, "trades": 64, "taker_buy_volume": 3526.4, "taker_buy_quote": 421.5789}, {"ts": 1769841660000, "open": 0.1194, "high": 0.1196, "low": 0.1193, "close": 0.1195, "volume": 65099.6, "quote_volume": 7776.64159, "trades": 89, "taker_buy_volume": 29235.1, "taker_buy_quote": 3494.01688}, {"ts": 1769841720000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 7100.6, "quote_volume": 848.5217, "trades": 19, "taker_buy_volume": 940.8, "taker_buy_quote": 112.4256}, {"ts": 1769841780000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 85891.4, "quote_volume": 10264.52531, "trades": 64, "taker_buy_volume": 27139.0, "taker_buy_quote": 3243.67839}, {"ts": 1769841840000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 1296.5, "quote_volume": 155.0863, "trades": 5, "taker_buy_volume": 1296.5, "taker_buy_quote": 155.0863}, {"ts": 1769841900000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 1713.6, "quote_volume": 205.1271, "trades": 14, "taker_buy_volume": 1386.4, "taker_buy_quote": 165.96126}, {"ts": 1769841960000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1725.0, "quote_volume": 206.4825, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842020000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 40540.5, "quote_volume": 4856.84284, "trades": 56, "taker_buy_volume": 19918.2, "taker_buy_quote": 2386.2913}, {"ts": 1769842080000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 21990.6, "quote_volume": 2633.2453, "trades": 35, "taker_buy_volume": 7621.1, "taker_buy_quote": 913.00778}, {"ts": 1769842140000, "open": 0.1196, "high": 0.1199, "low": 0.1196, "close": 0.1199, "volume": 104590.7, "quote_volume": 12525.82794, "trades": 73, "taker_buy_volume": 85027.3, "taker_buy_quote": 10183.77039}, {"ts": 1769842200000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 32989.9, "quote_volume": 3955.48901, "trades": 14, "taker_buy_volume": 31623.6, "taker_buy_quote": 3791.66964}, {"ts": 1769842260000, "open": 0.1199, "high": 0.1202, "low": 0.1199, "close": 0.1201, "volume": 13649.2, "quote_volume": 1638.69157, "trades": 31, "taker_buy_volume": 10561.7, "taker_buy_quote": 1267.88282}, {"ts": 1769842320000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 115217.1, "quote_volume": 13848.3036, "trades": 54, "taker_buy_volume": 56632.4, "taker_buy_quote": 6806.48675}, {"ts": 1769842380000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 36443.5, "quote_volume": 4381.03524, "trades": 80, "taker_buy_volume": 10878.3, "taker_buy_quote": 1308.17521}, {"ts": 1769842440000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 3353.5, "quote_volume": 403.23393, "trades": 10, "taker_buy_volume": 2367.9, "taker_buy_quote": 284.76481}, {"ts": 1769842500000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 2402.3, "quote_volume": 288.75646, "trades": 9, "taker_buy_volume": 1333.5, "taker_buy_quote": 160.2867}, {"ts": 1769842560000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 9356.0, "quote_volume": 1123.46783, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842620000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 9942.0, "quote_volume": 1192.98965, "trades": 37, "taker_buy_volume": 6921.1, "taker_buy_quote": 830.532}, {"ts": 1769842680000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 1512.6, "quote_volume": 181.50707, "trades": 9, "taker_buy_volume": 1463.3, "taker_buy_quote": 175.596}, {"ts": 1769842740000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 38949.7, "quote_volume": 4671.24419, "trades": 33, "taker_buy_volume": 2798.4, "taker_buy_quote": 335.808}, {"ts": 1769842800000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 3210.5, "quote_volume": 385.55196, "trades": 15, "taker_buy_volume": 1143.0, "taker_buy_quote": 137.2743}, {"ts": 1769842860000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 18697.1, "quote_volume": 2245.07976, "trades": 17, "taker_buy_volume": 17064.9, "taker_buy_quote": 2049.21576}, {"ts": 1769842920000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 2817.4, "quote_volume": 338.088, "trades": 16, "taker_buy_volume": 1669.7, "taker_buy_quote": 200.364}, {"ts": 1769842980000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 2599.5, "quote_volume": 311.94, "trades": 4, "taker_buy_volume": 2599.5, "taker_buy_quote": 311.94}, {"ts": 1769843040000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 42225.7, "quote_volume": 5062.86143, "trades": 28, "taker_buy_volume": 1010.1, "taker_buy_quote": 121.11099}, {"ts": 1769843100000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 4133.6, "quote_volume": 496.032, "trades": 7, "taker_buy_volume": 1271.1, "taker_buy_quote": 152.532}, {"ts": 1769843160000, "open": 0.12, "high": 0.12, "low": 0.1197, "close": 0.1197, "volume": 6912.1, "quote_volume": 828.70587, "trades": 39, "taker_buy_volume": 189.9, "taker_buy_quote": 22.75002}, {"ts": 1769843220000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 11391.5, "quote_volume": 1363.58044, "trades": 23, "taker_buy_volume": 178.9, "taker_buy_quote": 21.43222}, {"ts": 1769843280000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 10311.6, "quote_volume": 1235.38633, "trades": 38, "taker_buy_volume": 4370.8, "taker_buy_quote": 523.67849}, {"ts": 1769843340000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 35801.6, "quote_volume": 4282.57446, "trades": 39, "taker_buy_volume": 2666.6, "taker_buy_quote": 319.299}, {"ts": 1769843400000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 10637.4, "quote_volume": 1275.77448, "trades": 37, "taker_buy_volume": 6066.9, "taker_buy_quote": 727.56378}, {"ts": 1769843460000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 2070.0, "quote_volume": 248.607, "trades": 10, "taker_buy_volume": 1976.1, "taker_buy_quote": 237.32961}, {"ts": 1769843520000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 57405.5, "quote_volume": 6889.21319, "trades": 49, "taker_buy_volume": 25605.8, "taker_buy_quote": 3072.76357}, {"ts": 1769843580000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 4181.4, "quote_volume": 501.77218, "trades": 21, "taker_buy_volume": 2499.0, "taker_buy_quote": 299.88418}, {"ts": 1769843640000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 812.1, "quote_volume": 97.44328, "trades": 10, "taker_buy_volume": 346.0, "taker_buy_quote": 41.52}, {"ts": 1769843700000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 9379.6, "quote_volume": 1126.4423, "trades": 21, "taker_buy_volume": 9203.5, "taker_buy_quote": 1105.29269}, {"ts": 1769843760000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 11616.8, "quote_volume": 1395.21224, "trades": 19, "taker_buy_volume": 10256.8, "taker_buy_quote": 1231.87624}, {"ts": 1769843820000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 251.1, "quote_volume": 30.16967, "trades": 2, "taker_buy_volume": 125.6, "taker_buy_quote": 15.09712}, {"ts": 1769843880000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 5607.2, "quote_volume": 673.29063, "trades": 15, "taker_buy_volume": 438.1, "taker_buy_quote": 52.60236}, {"ts": 1769843940000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 1182.8, "quote_volume": 141.91771, "trades": 6, "taker_buy_volume": 999.9, "taker_buy_quote": 119.988}, {"ts": 1769844000000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 114445.3, "quote_volume": 13716.22304, "trades": 47, "taker_buy_volume": 34989.1, "taker_buy_quote": 4195.18475}, {"ts": 1769844060000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 16318.8, "quote_volume": 1953.47187, "trades": 29, "taker_buy_volume": 1115.1, "taker_buy_quote": 133.58898}, {"ts": 1769844120000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 2860.7, "quote_volume": 342.43523, "trades": 10, "taker_buy_volume": 2860.7, "taker_buy_quote": 342.43523}, {"ts": 1769844180000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 1300.1, "quote_volume": 155.75698, "trades": 8, "taker_buy_volume": 1205.8, "taker_buy_quote": 144.45984}, {"ts": 1769844240000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 31595.8, "quote_volume": 3785.32351, "trades": 23, "taker_buy_volume": 1466.7, "taker_buy_quote": 175.85733}, {"ts": 1769844300000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 31503.9, "quote_volume": 3778.74319, "trades": 55, "taker_buy_volume": 14350.1, "taker_buy_quote": 1721.92388}, {"ts": 1769844360000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 3293.8, "quote_volume": 394.83343, "trades": 19, "taker_buy_volume": 997.9, "taker_buy_quote": 119.64821}, {"ts": 1769844420000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 60494.6, "quote_volume": 7242.80641, "trades": 47, "taker_buy_volume": 4280.8, "taker_buy_quote": 512.84924}, {"ts": 1769844480000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 73169.4, "quote_volume": 8758.37718, "trades": 29, "taker_buy_volume": 38775.4, "taker_buy_quote": 4641.41538}, {"ts": 1769844540000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 61922.8, "quote_volume": 7416.91111, "trades": 29, "taker_buy_volume": 52828.8, "taker_buy_quote": 6328.35931}, {"ts": 1769844600000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 12539.6, "quote_volume": 1501.82487, "trades": 39, "taker_buy_volume": 2675.0, "taker_buy_quote": 320.4168}, {"ts": 1769844660000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 8213.2, "quote_volume": 982.45207, "trades": 32, "taker_buy_volume": 5701.0, "taker_buy_quote": 681.96863}, {"ts": 1769844720000, "open": 0.1197, "high": 0.1197, "low": 0.1192, "close": 0.1193, "volume": 116666.0, "quote_volume": 13922.97861, "trades": 75, "taker_buy_volume": 36709.1, "taker_buy_quote": 4379.45839}, {"ts": 1769844780000, "open": 0.1192, "high": 0.1192, "low": 0.1185, "close": 0.1192, "volume": 1077642.2, "quote_volume": 128171.41221, "trades": 706, "taker_buy_volume": 563002.6, "taker_buy_quote": 67017.04745}, {"ts": 1769844840000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 113459.0, "quote_volume": 13509.36503, "trades": 130, "taker_buy_volume": 78086.0, "taker_buy_quote": 9300.0426}, {"ts": 1769844900000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 73625.5, "quote_volume": 8758.77811, "trades": 92, "taker_buy_volume": 42984.5, "taker_buy_quote": 5112.34167}, {"ts": 1769844960000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 53050.3, "quote_volume": 6312.61901, "trades": 142, "taker_buy_volume": 14428.8, "taker_buy_quote": 1717.0885}, {"ts": 1769845020000, "open": 0.119, "high": 0.119, "low": 0.1185, "close": 0.1185, "volume": 118295.7, "quote_volume": 14043.51504, "trades": 239, "taker_buy_volume": 18870.9, "taker_buy_quote": 2239.5441}, {"ts": 1769845080000, "open": 0.1185, "high": 0.1185, "low": 0.1181, "close": 0.1184, "volume": 114540.3, "quote_volume": 13548.58061, "trades": 245, "taker_buy_volume": 42611.0, "taker_buy_quote": 5040.57793}, {"ts": 1769845140000, "open": 0.1183, "high": 0.1183, "low": 0.1179, "close": 0.1183, "volume": 214252.6, "quote_volume": 25293.29211, "trades": 302, "taker_buy_volume": 54901.2, "taker_buy_quote": 6478.76023}, {"ts": 1769845200000, "open": 0.1183, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 54202.1, "quote_volume": 6412.11135, "trades": 123, "taker_buy_volume": 15718.4, "taker_buy_quote": 1859.5129}, {"ts": 1769845260000, "open": 0.1183, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 31862.3, "quote_volume": 3769.57791, "trades": 83, "taker_buy_volume": 9033.8, "taker_buy_quote": 1069.30449}, {"ts": 1769845320000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 39720.6, "quote_volume": 4696.2199, "trades": 70, "taker_buy_volume": 5321.2, "taker_buy_quote": 629.39862}, {"ts": 1769845380000, "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 39037.4, "quote_volume": 4615.62895, "trades": 93, "taker_buy_volume": 12546.9, "taker_buy_quote": 1484.04669}, {"ts": 1769845440000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 40911.3, "quote_volume": 4837.70915, "trades": 107, "taker_buy_volume": 13688.0, "taker_buy_quote": 1619.07665}, {"ts": 1769845500000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 47810.3, "quote_volume": 5660.9827, "trades": 78, "taker_buy_volume": 42005.9, "taker_buy_quote": 4973.86282}, {"ts": 1769845560000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 69511.0, "quote_volume": 8237.06193, "trades": 71, "taker_buy_volume": 49652.0, "taker_buy_quote": 5883.77043}, {"ts": 1769845620000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 71897.4, "quote_volume": 8534.29507, "trades": 79, "taker_buy_volume": 10841.0, "taker_buy_quote": 1286.80263}, {"ts": 1769845680000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 24797.4, "quote_volume": 2941.61699, "trades": 41, "taker_buy_volume": 11183.1, "taker_buy_quote": 1326.96101}, {"ts": 1769845740000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 21001.0, "quote_volume": 2490.70006, "trades": 49, "taker_buy_volume": 5425.3, "taker_buy_quote": 643.44058}, {"ts": 1769845800000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 14507.4, "quote_volume": 1721.09841, "trades": 52, "taker_buy_volume": 11181.0, "taker_buy_quote": 1326.45386}, {"ts": 1769845860000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 3497.2, "quote_volume": 414.78797, "trades": 25, "taker_buy_volume": 2031.0, "taker_buy_quote": 240.89665}, {"ts": 1769845920000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 33119.9, "quote_volume": 3930.43605, "trades": 47, "taker_buy_volume": 8405.4, "taker_buy_quote": 997.72098}, {"ts": 1769845980000, "open": 0.1186, "high": 0.119, "low": 0.1186, "close": 0.1188, "volume": 186832.2, "quote_volume": 22202.00778, "trades": 202, "taker_buy_volume": 147994.4, "taker_buy_quote": 17586.24999}, {"ts": 1769846040000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1188, "volume": 5685.2, "quote_volume": 675.63136, "trades": 31, "taker_buy_volume": 4310.6, "taker_buy_quote": 512.35592}, {"ts": 1769846100000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 11102.8, "quote_volume": 1320.0746, "trades": 30, "taker_buy_volume": 3580.0, "taker_buy_quote": 425.662}, {"ts": 1769846160000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 17522.7, "quote_volume": 2081.69676, "trades": 21, "taker_buy_volume": 375.3, "taker_buy_quote": 44.58564}, {"ts": 1769846220000, "open": 0.1188, "high": 0.1191, "low": 0.1188, "close": 0.1191, "volume": 11416.3, "quote_volume": 1357.99047, "trades": 50, "taker_buy_volume": 9809.2, "taker_buy_quote": 1166.76349}, {"ts": 1769846280000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 16310.7, "quote_volume": 1941.02367, "trades": 39, "taker_buy_volume": 8979.9, "taker_buy_quote": 1068.65847}, {"ts": 1769846340000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 10160.8, "quote_volume": 1208.12978, "trades": 14, "taker_buy_volume": 106.6, "taker_buy_quote": 12.6854}, {"ts": 1769846400000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.119, "volume": 20911.4, "quote_volume": 2486.75511, "trades": 30, "taker_buy_volume": 20725.9, "taker_buy_quote": 2464.71771}, {"ts": 1769846460000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 16244.2, "quote_volume": 1933.32774, "trades": 49, "taker_buy_volume": 4064.1, "taker_buy_quote": 483.89584}, {"ts": 1769846520000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 53476.6, "quote_volume": 6366.87995, "trades": 129, "taker_buy_volume": 19045.1, "taker_buy_quote": 2267.08659}, {"ts": 1769846580000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 6336.1, "quote_volume": 753.14224, "trades": 32, "taker_buy_volume": 574.0, "taker_buy_quote": 68.306}, {"ts": 1769846640000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 46567.4, "quote_volume": 5527.12204, "trades": 56, "taker_buy_volume": 9918.7, "taker_buy_quote": 1177.37073}, {"ts": 1769846700000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 26272.3, "quote_volume": 3116.53087, "trades": 43, "taker_buy_volume": 3465.6, "taker_buy_quote": 411.45015}, {"ts": 1769846760000, "open": 0.1188, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 27620.8, "quote_volume": 3282.43599, "trades": 36, "taker_buy_volume": 26021.6, "taker_buy_quote": 3092.31667}, {"ts": 1769846820000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 3624.9, "quote_volume": 430.83935, "trades": 29, "taker_buy_volume": 84.2, "taker_buy_quote": 10.00296}, {"ts": 1769846880000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 4119.6, "quote_volume": 488.99653, "trades": 25, "taker_buy_volume": 553.7, "taker_buy_quote": 65.73344}, {"ts": 1769846940000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 12570.9, "quote_volume": 1492.16583, "trades": 37, "taker_buy_volume": 10286.5, "taker_buy_quote": 1221.00755}, {"ts": 1769847000000, "open": 0.1186, "high": 0.1186, "low": 0.1182, "close": 0.1184, "volume": 305439.7, "quote_volume": 36165.48176, "trades": 143, "taker_buy_volume": 53767.8, "taker_buy_quote": 6367.57948}, {"ts": 1769847060000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 23317.6, "quote_volume": 2760.90384, "trades": 48, "taker_buy_volume": 15235.0, "taker_buy_quote": 1803.924}, {"ts": 1769847120000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 20957.3, "quote_volume": 2483.44005, "trades": 82, "taker_buy_volume": 4294.2, "taker_buy_quote": 508.8627}, {"ts": 1769847180000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 29861.2, "quote_volume": 3543.17371, "trades": 180, "taker_buy_volume": 16032.2, "taker_buy_quote": 1902.42027}, {"ts": 1769847240000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 3379.4, "quote_volume": 401.02161, "trades": 19, "taker_buy_volume": 2395.1, "taker_buy_quote": 284.1852}, {"ts": 1769847300000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 19589.7, "quote_volume": 2322.4041, "trades": 78, "taker_buy_volume": 8909.0, "taker_buy_quote": 1055.78654}, {"ts": 1769847360000, "open": 0.1186, "high": 0.1186, "low": 0.1183, "close": 0.1183, "volume": 15649.0, "quote_volume": 1851.70426, "trades": 47, "taker_buy_volume": 7359.1, "taker_buy_quote": 870.65734}, {"ts": 1769847420000, "open": 0.1183, "high": 0.1183, "low": 0.1171, "close": 0.1181, "volume": 1966583.9, "quote_volume": 231137.07651, "trades": 1501, "taker_buy_volume": 1066311.9, "taker_buy_quote": 125323.61421}, {"ts": 1769847480000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 159758.3, "quote_volume": 18877.10649, "trades": 214, "taker_buy_volume": 65393.4, "taker_buy_quote": 7728.27526}, {"ts": 1769847540000, "open": 0.1183, "high": 0.1184, "low": 0.1182, "close": 0.1182, "volume": 125633.8, "quote_volume": 14864.90777, "trades": 179, "taker_buy_volume": 57981.8, "taker_buy_quote": 6862.34782}, {"ts": 1769847600000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 78128.4, "quote_volume": 9238.25598, "trades": 111, "taker_buy_volume": 16209.2, "taker_buy_quote": 1917.54836}, {"ts": 1769847660000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 94084.0, "quote_volume": 11115.97835, "trades": 106, "taker_buy_volume": 32985.0, "taker_buy_quote": 3898.827}, {"ts": 1769847720000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 59595.7, "quote_volume": 7038.68364, "trades": 86, "taker_buy_volume": 12735.8, "taker_buy_quote": 1504.52945}, {"ts": 1769847780000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 68870.7, "quote_volume": 8126.18972, "trades": 105, "taker_buy_volume": 24704.7, "taker_buy_quote": 2915.60759}, {"ts": 1769847840000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 58261.2, "quote_volume": 6879.35517, "trades": 88, "taker_buy_volume": 44881.4, "taker_buy_quote": 5300.21065}, {"ts": 1769847900000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 14518.8, "quote_volume": 1715.77341, "trades": 56, "taker_buy_volume": 2947.6, "taker_buy_quote": 348.25956}, {"ts": 1769847960000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 40553.5, "quote_volume": 4791.68358, "trades": 56, "taker_buy_volume": 26809.4, "taker_buy_quote": 3168.50537}, {"ts": 1769848020000, "open": 0.1181, "high": 0.1181, "low": 0.1178, "close": 0.1178, "volume": 51776.0, "quote_volume": 6104.07812, "trades": 64, "taker_buy_volume": 3154.1, "taker_buy_quote": 371.88701}, {"ts": 1769848080000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 45163.6, "quote_volume": 5317.03724, "trades": 139, "taker_buy_volume": 20527.2, "taker_buy_quote": 2416.89693}, {"ts": 1769848140000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 10840.2, "quote_volume": 1277.92443, "trades": 41, "taker_buy_volume": 4565.2, "taker_buy_quote": 538.13282}, {"ts": 1769848200000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 12323.9, "quote_volume": 1450.88417, "trades": 54, "taker_buy_volume": 3973.0, "taker_buy_quote": 467.70716}, {"ts": 1769848260000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 19048.8, "quote_volume": 2241.09223, "trades": 51, "taker_buy_volume": 7131.1, "taker_buy_quote": 839.09871}, {"ts": 1769848320000, "open": 0.1176, "high": 0.1179, "low": 0.1176, "close": 0.1178, "volume": 92279.5, "quote_volume": 10869.34994, "trades": 114, "taker_buy_volume": 83703.1, "taker_buy_quote": 9859.39346}, {"ts": 1769848380000, "open": 0.1177, "high": 0.1177, "low": 0.1174, "close": 0.1175, "volume": 68105.5, "quote_volume": 8003.66042, "trades": 96, "taker_buy_volume": 21628.7, "taker_buy_quote": 2542.27217}, {"ts": 1769848440000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 138551.4, "quote_volume": 16281.69515, "trades": 171, "taker_buy_volume": 26650.1, "taker_buy_quote": 3132.40811}, {"ts": 1769848500000, "open": 0.1177, "high": 0.1177, "low": 0.1171, "close": 0.1173, "volume": 304395.5, "quote_volume": 35715.12938, "trades": 307, "taker_buy_volume": 127840.1, "taker_buy_quote": 15002.88204}, {"ts": 1769848560000, "open": 0.1173, "high": 0.1173, "low": 0.117, "close": 0.1172, "volume": 112619.7, "quote_volume": 13191.93761, "trades": 265, "taker_buy_volume": 30293.6, "taker_buy_quote": 3549.29035}, {"ts": 1769848620000, "open": 0.1171, "high": 0.1178, "low": 0.1169, "close": 0.1177, "volume": 170815.1, "quote_volume": 20010.26061, "trades": 333, "taker_buy_volume": 56095.5, "taker_buy_quote": 6574.16115}, {"ts": 1769848680000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 12815.3, "quote_volume": 1508.598, "trades": 42, "taker_buy_volume": 6286.7, "taker_buy_quote": 740.46891}, {"ts": 1769848740000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1176, "volume": 358546.5, "quote_volume": 42194.07912, "trades": 169, "taker_buy_volume": 171923.4, "taker_buy_quote": 20231.11771}, {"ts": 1769848800000, "open": 0.1175, "high": 0.1176, "low": 0.1167, "close": 0.117, "volume": 838891.5, "quote_volume": 98263.26575, "trades": 789, "taker_buy_volume": 325361.3, "taker_buy_quote": 38094.41906}, {"ts": 1769848860000, "open": 0.1169, "high": 0.1174, "low": 0.1169, "close": 0.1173, "volume": 129966.7, "quote_volume": 15234.31292, "trades": 262, "taker_buy_volume": 100547.8, "taker_buy_quote": 11783.93831}, {"ts": 1769848920000, "open": 0.1173, "high": 0.1175, "low": 0.1171, "close": 0.1171, "volume": 265155.2, "quote_volume": 31112.14374, "trades": 290, "taker_buy_volume": 188858.9, "taker_buy_quote": 22163.55964}, {"ts": 1769848980000, "open": 0.117, "high": 0.1171, "low": 0.1166, "close": 0.1171, "volume": 127137.3, "quote_volume": 14858.94688, "trades": 291, "taker_buy_volume": 90556.6, "taker_buy_quote": 10586.08575}, {"ts": 1769849040000, "open": 0.1171, "high": 0.1172, "low": 0.1169, "close": 0.1172, "volume": 44215.8, "quote_volume": 5174.68353, "trades": 105, "taker_buy_volume": 12443.9, "taker_buy_quote": 1457.12947}, {"ts": 1769849100000, "open": 0.1173, "high": 0.1174, "low": 0.1171, "close": 0.1172, "volume": 29039.3, "quote_volume": 3404.96537, "trades": 128, "taker_buy_volume": 10124.8, "taker_buy_quote": 1187.45638}, {"ts": 1769849160000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 19591.1, "quote_volume": 2296.08715, "trades": 95, "taker_buy_volume": 6463.5, "taker_buy_quote": 757.53243}, {"ts": 1769849220000, "open": 0.1172, "high": 0.1174, "low": 0.1171, "close": 0.1172, "volume": 48531.8, "quote_volume": 5692.60235, "trades": 91, "taker_buy_volume": 40850.8, "taker_buy_quote": 4791.98271}, {"ts": 1769849280000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.1169, "volume": 62185.1, "quote_volume": 7268.62902, "trades": 124, "taker_buy_volume": 13387.2, "taker_buy_quote": 1564.54042}, {"ts": 1769849340000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 21544.9, "quote_volume": 2523.41935, "trades": 132, "taker_buy_volume": 11516.5, "taker_buy_quote": 1348.97958}, {"ts": 1769849400000, "open": 0.117, "high": 0.1173, "low": 0.117, "close": 0.1171, "volume": 38111.8, "quote_volume": 4464.05735, "trades": 96, "taker_buy_volume": 6137.9, "taker_buy_quote": 719.21601}, {"ts": 1769849460000, "open": 0.1172, "high": 0.1176, "low": 0.1172, "close": 0.1175, "volume": 181844.8, "quote_volume": 21350.97231, "trades": 242, "taker_buy_volume": 112832.8, "taker_buy_quote": 13247.162}, {"ts": 1769849520000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 50298.4, "quote_volume": 5914.63153, "trades": 114, "taker_buy_volume": 32408.6, "taker_buy_quote": 3811.04234}, {"ts": 1769849580000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.1178, "volume": 91463.2, "quote_volume": 10779.56504, "trades": 156, "taker_buy_volume": 36689.7, "taker_buy_quote": 4323.2425}, {"ts": 1769849640000, "open": 0.1178, "high": 0.1182, "low": 0.1178, "close": 0.1179, "volume": 79853.0, "quote_volume": 9416.81761, "trades": 124, "taker_buy_volume": 67272.2, "taker_buy_quote": 7933.64496}, {"ts": 1769849700000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 37103.2, "quote_volume": 4374.46728, "trades": 51, "taker_buy_volume": 11176.2, "taker_buy_quote": 1317.67398}, {"ts": 1769849760000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 2315.6, "quote_volume": 273.00924, "trades": 13, "taker_buy_volume": 1041.9, "taker_buy_quote": 122.84001}, {"ts": 1769849820000, "open": 0.118, "high": 0.1181, "low": 0.1178, "close": 0.118, "volume": 29648.2, "quote_volume": 3498.00703, "trades": 110, "taker_buy_volume": 19108.4, "taker_buy_quote": 2254.81049}, {"ts": 1769849880000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 43778.8, "quote_volume": 5157.26413, "trades": 39, "taker_buy_volume": 1937.6, "taker_buy_quote": 228.24928}, {"ts": 1769849940000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 17808.4, "quote_volume": 2099.50458, "trades": 48, "taker_buy_volume": 13614.6, "taker_buy_quote": 1605.07303}, {"ts": 1769850000000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 20251.9, "quote_volume": 2389.50029, "trades": 35, "taker_buy_volume": 17071.1, "taker_buy_quote": 2014.27218}, {"ts": 1769850060000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 9642.6, "quote_volume": 1136.82554, "trades": 25, "taker_buy_volume": 6081.1, "taker_buy_quote": 716.95314}, {"ts": 1769850120000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 23169.2, "quote_volume": 2731.03818, "trades": 59, "taker_buy_volume": 19936.7, "taker_buy_quote": 2349.92643}, {"ts": 1769850180000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 10431.2, "quote_volume": 1231.17653, "trades": 73, "taker_buy_volume": 5449.1, "taker_buy_quote": 643.15537}, {"ts": 1769850240000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 15021.2, "quote_volume": 1772.6843, "trades": 68, "taker_buy_volume": 4568.9, "taker_buy_quote": 539.25683}, {"ts": 1769850300000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 29497.7, "quote_volume": 3479.37204, "trades": 89, "taker_buy_volume": 21256.7, "taker_buy_quote": 2507.24422}, {"ts": 1769850360000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 26762.0, "quote_volume": 3154.10225, "trades": 73, "taker_buy_volume": 14613.7, "taker_buy_quote": 1722.9634}, {"ts": 1769850420000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 14781.9, "quote_volume": 1740.69587, "trades": 30, "taker_buy_volume": 4579.4, "taker_buy_quote": 539.13088}, {"ts": 1769850480000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 1567.4, "quote_volume": 184.63974, "trades": 10, "taker_buy_volume": 104.2, "taker_buy_quote": 12.28518}, {"ts": 1769850540000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 1207.8, "quote_volume": 142.27884, "trades": 4, "taker_buy_volume": 1207.8, "taker_buy_quote": 142.27884}, {"ts": 1769850600000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 4710.3, "quote_volume": 555.3322, "trades": 25, "taker_buy_volume": 3214.5, "taker_buy_quote": 378.98955}, {"ts": 1769850660000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 45603.9, "quote_volume": 5373.43632, "trades": 63, "taker_buy_volume": 26680.0, "taker_buy_quote": 3144.34488}, {"ts": 1769850720000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 10478.1, "quote_volume": 1233.29633, "trades": 27, "taker_buy_volume": 239.6, "taker_buy_quote": 28.22488}, {"ts": 1769850780000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 11036.2, "quote_volume": 1300.08615, "trades": 22, "taker_buy_volume": 9155.0, "taker_buy_quote": 1078.48079}, {"ts": 1769850840000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 1220.4, "quote_volume": 143.78623, "trades": 7, "taker_buy_volume": 231.1, "taker_buy_quote": 27.24669}, {"ts": 1769850900000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 84175.3, "quote_volume": 9907.12413, "trades": 25, "taker_buy_volume": 137.8, "taker_buy_quote": 16.22838}, {"ts": 1769850960000, "open": 0.1177, "high": 0.1177, "low": 0.1173, "close": 0.1175, "volume": 159678.2, "quote_volume": 18737.3831, "trades": 105, "taker_buy_volume": 16022.5, "taker_buy_quote": 1881.7177}, {"ts": 1769851020000, "open": 0.1175, "high": 0.1176, "low": 0.1173, "close": 0.1175, "volume": 382918.5, "quote_volume": 44950.55811, "trades": 131, "taker_buy_volume": 24616.6, "taker_buy_quote": 2890.89776}, {"ts": 1769851080000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 175891.7, "quote_volume": 20638.70598, "trades": 54, "taker_buy_volume": 59393.1, "taker_buy_quote": 6970.28208}, {"ts": 1769851140000, "open": 0.1174, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 87148.5, "quote_volume": 10219.65186, "trades": 61, "taker_buy_volume": 50576.3, "taker_buy_quote": 5928.41383}, {"ts": 1769851200000, "open": 0.1173, "high": 0.1174, "low": 0.1171, "close": 0.1171, "volume": 100288.1, "quote_volume": 11758.22594, "trades": 90, "taker_buy_volume": 24233.7, "taker_buy_quote": 2842.63207}, {"ts": 1769851260000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 93709.9, "quote_volume": 10976.96194, "trades": 130, "taker_buy_volume": 54979.2, "taker_buy_quote": 6441.56964}, {"ts": 1769851320000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 15740.3, "quote_volume": 1844.75604, "trades": 32, "taker_buy_volume": 12785.0, "taker_buy_quote": 1498.42963}, {"ts": 1769851380000, "open": 0.1172, "high": 0.1172, "low": 0.1169, "close": 0.117, "volume": 123036.0, "quote_volume": 14399.53135, "trades": 89, "taker_buy_volume": 31829.5, "taker_buy_quote": 3724.44948}, {"ts": 1769851440000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1168, "volume": 77681.3, "quote_volume": 9072.60095, "trades": 112, "taker_buy_volume": 7538.3, "taker_buy_quote": 880.67804}, {"ts": 1769851500000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1168, "volume": 34005.6, "quote_volume": 3968.68582, "trades": 97, "taker_buy_volume": 20460.1, "taker_buy_quote": 2387.99798}, {"ts": 1769851560000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1169, "volume": 6135.6, "quote_volume": 716.97796, "trades": 35, "taker_buy_volume": 5341.6, "taker_buy_quote": 624.23556}, {"ts": 1769851620000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 29862.1, "quote_volume": 3493.63818, "trades": 103, "taker_buy_volume": 23477.1, "taker_buy_quote": 2746.69711}, {"ts": 1769851680000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 457.4, "quote_volume": 53.48096, "trades": 5, "taker_buy_volume": 109.0, "taker_buy_quote": 12.753}, {"ts": 1769851740000, "open": 0.117, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 14837.1, "quote_volume": 1735.93161, "trades": 47, "taker_buy_volume": 5672.5, "taker_buy_quote": 663.69957}, {"ts": 1769851800000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 34223.1, "quote_volume": 4006.0176, "trades": 89, "taker_buy_volume": 26548.3, "taker_buy_quote": 3107.44647}, {"ts": 1769851860000, "open": 0.1172, "high": 0.1176, "low": 0.1171, "close": 0.1175, "volume": 91787.2, "quote_volume": 10783.74684, "trades": 146, "taker_buy_volume": 20883.2, "taker_buy_quote": 2452.56436}, {"ts": 1769851920000, "open": 0.1175, "high": 0.1179, "low": 0.1175, "close": 0.1179, "volume": 45145.5, "quote_volume": 5319.59448, "trades": 122, "taker_buy_volume": 28714.7, "taker_buy_quote": 3383.42265}, {"ts": 1769851980000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 55216.1, "quote_volume": 6514.85137, "trades": 77, "taker_buy_volume": 26617.0, "taker_buy_quote": 3140.7836}, {"ts": 1769852040000, "open": 0.1181, "high": 0.1183, "low": 0.118, "close": 0.118, "volume": 29317.9, "quote_volume": 3462.16241, "trades": 76, "taker_buy_volume": 8623.0, "taker_buy_quote": 1018.6853}, {"ts": 1769852100000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 21574.3, "quote_volume": 2548.76577, "trades": 79, "taker_buy_volume": 15763.5, "taker_buy_quote": 1862.51537}, {"ts": 1769852160000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 20559.4, "quote_volume": 2425.24474, "trades": 60, "taker_buy_volume": 16282.8, "taker_buy_quote": 1920.64909}, {"ts": 1769852220000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 23644.6, "quote_volume": 2787.70766, "trades": 37, "taker_buy_volume": 5452.1, "taker_buy_quote": 642.81191}, {"ts": 1769852280000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 56679.5, "quote_volume": 6683.08399, "trades": 63, "taker_buy_volume": 14081.0, "taker_buy_quote": 1660.34047}, {"ts": 1769852340000, "open": 0.1179, "high": 0.118, "low": 0.1178, "close": 0.118, "volume": 29742.5, "quote_volume": 3508.59598, "trades": 57, "taker_buy_volume": 23269.9, "taker_buy_quote": 2745.37955}, {"ts": 1769852400000, "open": 0.1179, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 46792.7, "quote_volume": 5520.06558, "trades": 65, "taker_buy_volume": 31552.2, "taker_buy_quote": 3722.44349}, {"ts": 1769852460000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 9025.2, "quote_volume": 1064.07108, "trades": 24, "taker_buy_volume": 6779.2, "taker_buy_quote": 799.26768}, {"ts": 1769852520000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 16691.9, "quote_volume": 1967.97929, "trades": 29, "taker_buy_volume": 3237.8, "taker_buy_quote": 381.7409}, {"ts": 1769852580000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 3106.7, "quote_volume": 366.30279, "trades": 20, "taker_buy_volume": 433.3, "taker_buy_quote": 51.11916}, {"ts": 1769852640000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 15640.9, "quote_volume": 1843.43001, "trades": 45, "taker_buy_volume": 11961.9, "taker_buy_quote": 1410.06911}, {"ts": 1769852700000, "open": 0.1177, "high": 0.1178, "low": 0.1176, "close": 0.1176, "volume": 3944.3, "quote_volume": 464.40023, "trades": 29, "taker_buy_volume": 1730.9, "taker_buy_quote": 203.89153}, {"ts": 1769852760000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 2794.3, "quote_volume": 328.65467, "trades": 21, "taker_buy_volume": 449.9, "taker_buy_quote": 52.95323}, {"ts": 1769852820000, "open": 0.1176, "high": 0.1177, "low": 0.1174, "close": 0.1175, "volume": 28838.2, "quote_volume": 3391.17484, "trades": 68, "taker_buy_volume": 14321.3, "taker_buy_quote": 1684.19828}, {"ts": 1769852880000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 25198.3, "quote_volume": 2957.70742, "trades": 56, "taker_buy_volume": 11210.9, "taker_buy_quote": 1316.18687}, {"ts": 1769852940000, "open": 0.1173, "high": 0.1173, "low": 0.117, "close": 0.1171, "volume": 131323.4, "quote_volume": 15389.32056, "trades": 159, "taker_buy_volume": 60701.2, "taker_buy_quote": 7114.08737}, {"ts": 1769853000000, "open": 0.1172, "high": 0.1175, "low": 0.1172, "close": 0.1173, "volume": 13550.0, "quote_volume": 1589.52917, "trades": 80, "taker_buy_volume": 9011.3, "taker_buy_quote": 1056.97103}, {"ts": 1769853060000, "open": 0.1173, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 9309.2, "quote_volume": 1092.06699, "trades": 41, "taker_buy_volume": 5766.8, "taker_buy_quote": 676.61884}, {"ts": 1769853120000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 10537.8, "quote_volume": 1234.90932, "trades": 32, "taker_buy_volume": 8405.9, "taker_buy_quote": 985.17148}, {"ts": 1769853180000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 15396.2, "quote_volume": 1805.91623, "trades": 48, "taker_buy_volume": 9096.3, "taker_buy_quote": 1066.97247}, {"ts": 1769853240000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 9631.5, "quote_volume": 1129.77495, "trades": 34, "taker_buy_volume": 5663.7, "taker_buy_quote": 664.35201}, {"ts": 1769853300000, "open": 0.1174, "high": 0.1174, "low": 0.1174, "close": 0.1174, "volume": 8203.9, "quote_volume": 963.13786, "trades": 33, "taker_buy_volume": 6898.2, "taker_buy_quote": 809.84868}, {"ts": 1769853360000, "open": 0.1174, "high": 0.1174, "low": 0.1174, "close": 0.1174, "volume": 2350.6, "quote_volume": 275.96044, "trades": 9, "taker_buy_volume": 1056.5, "taker_buy_quote": 124.0331}, {"ts": 1769853420000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 9655.6, "quote_volume": 1133.0448, "trades": 19, "taker_buy_volume": 4429.2, "taker_buy_quote": 519.98808}, {"ts": 1769853480000, "open": 0.1173, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 52145.3, "quote_volume": 6115.61454, "trades": 102, "taker_buy_volume": 42642.7, "taker_buy_quote": 5001.4073}, {"ts": 1769853540000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 6598.2, "quote_volume": 773.61048, "trades": 33, "taker_buy_volume": 3014.4, "taker_buy_quote": 353.58912}, {"ts": 1769853600000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 4171.2, "quote_volume": 488.4586, "trades": 35, "taker_buy_volume": 682.6, "taker_buy_quote": 79.94354}, {"ts": 1769853660000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 8425.5, "quote_volume": 986.85899, "trades": 57, "taker_buy_volume": 3127.6, "taker_buy_quote": 366.43794}, {"ts": 1769853720000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 63047.7, "quote_volume": 7378.13387, "trades": 78, "taker_buy_volume": 15379.3, "taker_buy_quote": 1800.35304}, {"ts": 1769853780000, "open": 0.1171, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 29010.4, "quote_volume": 3395.86481, "trades": 61, "taker_buy_volume": 14788.6, "taker_buy_quote": 1731.67383}, {"ts": 1769853840000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1169, "volume": 90899.5, "quote_volume": 10615.13479, "trades": 171, "taker_buy_volume": 41602.3, "taker_buy_quote": 4859.31155}, {"ts": 1769853900000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 8038.2, "quote_volume": 939.83056, "trades": 45, "taker_buy_volume": 4940.9, "taker_buy_quote": 577.75619}, {"ts": 1769853960000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 29695.2, "quote_volume": 3473.70677, "trades": 42, "taker_buy_volume": 22018.6, "taker_buy_quote": 2576.1762}, {"ts": 1769854020000, "open": 0.117, "high": 0.1171, "low": 0.1167, "close": 0.1169, "volume": 69368.6, "quote_volume": 8108.63494, "trades": 183, "taker_buy_volume": 46287.4, "taker_buy_quote": 5410.21118}, {"ts": 1769854080000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1167, "volume": 148308.6, "quote_volume": 17324.56471, "trades": 142, "taker_buy_volume": 54371.8, "taker_buy_quote": 6351.11254}, {"ts": 1769854140000, "open": 0.1167, "high": 0.1167, "low": 0.1164, "close": 0.1166, "volume": 95270.6, "quote_volume": 11104.49466, "trades": 138, "taker_buy_volume": 37069.9, "taker_buy_quote": 4319.19159}, {"ts": 1769854200000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 17065.2, "quote_volume": 1990.48776, "trades": 35, "taker_buy_volume": 13338.1, "taker_buy_quote": 1555.9179}, {"ts": 1769854260000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1168, "volume": 4877.5, "quote_volume": 568.88816, "trades": 14, "taker_buy_volume": 1611.5, "taker_buy_quote": 188.07256}, {"ts": 1769854320000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 34451.0, "quote_volume": 4020.85018, "trades": 85, "taker_buy_volume": 21738.3, "taker_buy_quote": 2537.35651}, {"ts": 1769854380000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 21286.4, "quote_volume": 2486.54034, "trades": 40, "taker_buy_volume": 18751.0, "taker_buy_quote": 2190.40562}, {"ts": 1769854440000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 14396.3, "quote_volume": 1680.2511, "trades": 44, "taker_buy_volume": 2028.9, "taker_buy_quote": 236.97552}, {"ts": 1769854500000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 13585.0, "quote_volume": 1585.91569, "trades": 31, "taker_buy_volume": 5461.9, "taker_buy_quote": 637.94992}, {"ts": 1769854560000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 13383.3, "quote_volume": 1562.53944, "trades": 37, "taker_buy_volume": 11003.1, "taker_buy_quote": 1284.7701}, {"ts": 1769854620000, "open": 0.1167, "high": 0.1169, "low": 0.1166, "close": 0.1169, "volume": 36510.6, "quote_volume": 4262.53508, "trades": 82, "taker_buy_volume": 13621.1, "taker_buy_quote": 1590.5832}, {"ts": 1769854680000, "open": 0.1169, "high": 0.1169, "low": 0.1166, "close": 0.1167, "volume": 16133.4, "quote_volume": 1883.93834, "trades": 62, "taker_buy_volume": 702.9, "taker_buy_quote": 82.15621}, {"ts": 1769854740000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 28020.6, "quote_volume": 3271.3129, "trades": 51, "taker_buy_volume": 19483.8, "taker_buy_quote": 2275.06834}, {"ts": 1769854800000, "open": 0.1168, "high": 0.117, "low": 0.1167, "close": 0.1167, "volume": 50089.3, "quote_volume": 5853.73467, "trades": 94, "taker_buy_volume": 22686.8, "taker_buy_quote": 2652.31615}, {"ts": 1769854860000, "open": 0.1168, "high": 0.117, "low": 0.1167, "close": 0.1169, "volume": 47294.2, "quote_volume": 5530.17048, "trades": 65, "taker_buy_volume": 39315.2, "taker_buy_quote": 4597.53667}, {"ts": 1769854920000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 3518.0, "quote_volume": 411.2636, "trades": 11, "taker_buy_volume": 94.0, "taker_buy_quote": 10.998}, {"ts": 1769854980000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 37600.0, "quote_volume": 4399.07222, "trades": 33, "taker_buy_volume": 6736.5, "taker_buy_quote": 788.1705}, {"ts": 1769855040000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 12791.1, "quote_volume": 1495.32958, "trades": 25, "taker_buy_volume": 3419.6, "taker_buy_quote": 399.80123}, {"ts": 1769855100000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.1171, "volume": 11736.0, "quote_volume": 1373.56441, "trades": 28, "taker_buy_volume": 6950.5, "taker_buy_quote": 813.18236}, {"ts": 1769855160000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 7941.8, "quote_volume": 930.63931, "trades": 28, "taker_buy_volume": 3864.4, "taker_buy_quote": 452.90768}, {"ts": 1769855220000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 3562.8, "quote_volume": 417.20388, "trades": 20, "taker_buy_volume": 2238.5, "taker_buy_quote": 262.12835}, {"ts": 1769855280000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 271541.5, "quote_volume": 31870.35367, "trades": 77, "taker_buy_volume": 124547.3, "taker_buy_quote": 14619.24882}, {"ts": 1769855340000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 110620.8, "quote_volume": 12997.48161, "trades": 45, "taker_buy_volume": 44639.2, "taker_buy_quote": 5244.75071}, {"ts": 1769855400000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 20866.5, "quote_volume": 2450.13995, "trades": 45, "taker_buy_volume": 15862.0, "taker_buy_quote": 1862.61165}, {"ts": 1769855460000, "open": 0.1175, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 96229.1, "quote_volume": 11315.7502, "trades": 64, "taker_buy_volume": 90898.3, "taker_buy_quote": 10689.39496}, {"ts": 1769855520000, "open": 0.1177, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 32939.6, "quote_volume": 3876.68452, "trades": 70, "taker_buy_volume": 17869.0, "taker_buy_quote": 2103.18548}, {"ts": 1769855580000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 12874.8, "quote_volume": 1513.33141, "trades": 75, "taker_buy_volume": 189.6, "taker_buy_quote": 22.31592}, {"ts": 1769855640000, "open": 0.1174, "high": 0.1174, "low": 0.1172, "close": 0.1172, "volume": 27470.9, "quote_volume": 3222.05021, "trades": 40, "taker_buy_volume": 20694.5, "taker_buy_quote": 2427.46485}, {"ts": 1769855700000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1171, "volume": 55788.9, "quote_volume": 6537.87265, "trades": 30, "taker_buy_volume": 866.7, "taker_buy_quote": 101.66391}, {"ts": 1769855760000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 63599.4, "quote_volume": 7453.25338, "trades": 65, "taker_buy_volume": 15179.6, "taker_buy_quote": 1779.07282}, {"ts": 1769855820000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 2928.2, "quote_volume": 342.78356, "trades": 18, "taker_buy_volume": 460.3, "taker_buy_quote": 53.90113}, {"ts": 1769855880000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 113532.4, "quote_volume": 13284.85689, "trades": 90, "taker_buy_volume": 2442.9, "taker_buy_quote": 286.17496}, {"ts": 1769855940000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 150556.4, "quote_volume": 17620.99105, "trades": 98, "taker_buy_volume": 42891.4, "taker_buy_quote": 5022.58294}, {"ts": 1769856000000, "open": 0.1171, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 16218.9, "quote_volume": 1897.62532, "trades": 30, "taker_buy_volume": 4770.3, "taker_buy_quote": 558.16879}, {"ts": 1769856060000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 4333.4, "quote_volume": 507.0078, "trades": 14, "taker_buy_volume": 3433.8, "taker_buy_quote": 401.7546}, {"ts": 1769856120000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 642.4, "quote_volume": 75.22504, "trades": 5, "taker_buy_volume": 642.4, "taker_buy_quote": 75.22504}, {"ts": 1769856180000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 3062.5, "quote_volume": 358.61875, "trades": 14, "taker_buy_volume": 1836.3, "taker_buy_quote": 215.03073}, {"ts": 1769856240000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 15047.8, "quote_volume": 1763.59275, "trades": 14, "taker_buy_volume": 14953.7, "taker_buy_quote": 1752.57364}, {"ts": 1769856300000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1171, "volume": 9724.9, "quote_volume": 1139.52018, "trades": 29, "taker_buy_volume": 7044.6, "taker_buy_quote": 825.60748}, {"ts": 1769856360000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 9979.9, "quote_volume": 1169.12921, "trades": 8, "taker_buy_volume": 4829.2, "taker_buy_quote": 565.98224}, {"ts": 1769856420000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 13087.3, "quote_volume": 1533.47184, "trades": 28, "taker_buy_volume": 1639.8, "taker_buy_quote": 192.15895}, {"ts": 1769856480000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 3878.5, "quote_volume": 454.14676, "trades": 12, "taker_buy_volume": 2574.4, "taker_buy_quote": 301.46224}, {"ts": 1769856540000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 6732.8, "quote_volume": 788.3376, "trades": 23, "taker_buy_volume": 2824.3, "taker_buy_quote": 330.72553}, {"ts": 1769856600000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 2887.7, "quote_volume": 338.09424, "trades": 10, "taker_buy_volume": 2272.4, "taker_buy_quote": 266.09804}, {"ts": 1769856660000, "open": 0.1171, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 70395.6, "quote_volume": 8230.10604, "trades": 117, "taker_buy_volume": 17225.2, "taker_buy_quote": 2013.85424}, {"ts": 1769856720000, "open": 0.1169, "high": 0.117, "low": 0.1168, "close": 0.117, "volume": 9228.5, "quote_volume": 1078.18047, "trades": 21, "taker_buy_volume": 1426.3, "taker_buy_quote": 166.77809}, {"ts": 1769856780000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 17208.6, "quote_volume": 2013.4062, "trades": 32, "taker_buy_volume": 13057.3, "taker_buy_quote": 1527.7041}, {"ts": 1769856840000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 5772.0, "quote_volume": 675.27511, "trades": 25, "taker_buy_volume": 4095.9, "taker_buy_quote": 479.2203}, {"ts": 1769856900000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 136808.5, "quote_volume": 16015.80073, "trades": 124, "taker_buy_volume": 105862.8, "taker_buy_quote": 12394.47042}, {"ts": 1769856960000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 1505.5, "quote_volume": 176.1199, "trades": 10, "taker_buy_volume": 126.2, "taker_buy_quote": 14.7654}, {"ts": 1769857020000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 1995.1, "quote_volume": 233.4267, "trades": 2, "taker_buy_volume": 1995.1, "taker_buy_quote": 233.4267}, {"ts": 1769857080000, "open": 0.1169, "high": 0.117, "low": 0.1167, "close": 0.1168, "volume": 27300.6, "quote_volume": 3190.85669, "trades": 56, "taker_buy_volume": 4723.7, "taker_buy_quote": 552.30712}, {"ts": 1769857140000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1168, "volume": 77535.0, "quote_volume": 9045.05014, "trades": 52, "taker_buy_volume": 4709.6, "taker_buy_quote": 550.06778}, {"ts": 1769857200000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 62756.1, "quote_volume": 7324.61946, "trades": 85, "taker_buy_volume": 56704.0, "taker_buy_quote": 6618.33939}, {"ts": 1769857260000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 16917.8, "quote_volume": 1974.53434, "trades": 33, "taker_buy_volume": 6425.6, "taker_buy_quote": 750.0946}, {"ts": 1769857320000, "open": 0.1167, "high": 0.1168, "low": 0.1165, "close": 0.1165, "volume": 123840.7, "quote_volume": 14434.43912, "trades": 122, "taker_buy_volume": 34134.5, "taker_buy_quote": 3981.40926}, {"ts": 1769857380000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 32564.2, "quote_volume": 3797.41539, "trades": 57, "taker_buy_volume": 25774.8, "taker_buy_quote": 3005.77135}, {"ts": 1769857440000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 43338.9, "quote_volume": 5053.81025, "trades": 48, "taker_buy_volume": 14437.7, "taker_buy_quote": 1684.20207}, {"ts": 1769857500000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 4336.4, "quote_volume": 505.64265, "trades": 15, "taker_buy_volume": 184.1, "taker_buy_quote": 21.48447}, {"ts": 1769857560000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 19806.0, "quote_volume": 2309.85901, "trades": 57, "taker_buy_volume": 13316.4, "taker_buy_quote": 1552.99576}, {"ts": 1769857620000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 7018.0, "quote_volume": 818.81141, "trades": 16, "taker_buy_volume": 5126.1, "taker_buy_quote": 598.21587}, {"ts": 1769857680000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 8242.6, "quote_volume": 961.08716, "trades": 28, "taker_buy_volume": 6031.1, "taker_buy_quote": 703.22626}, {"ts": 1769857740000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 2468.5, "quote_volume": 287.80993, "trades": 16, "taker_buy_volume": 1349.0, "taker_buy_quote": 157.2934}, {"ts": 1769857800000, "open": 0.1166, "high": 0.1166, "low": 0.1163, "close": 0.1164, "volume": 70051.6, "quote_volume": 8153.57602, "trades": 124, "taker_buy_volume": 47343.2, "taker_buy_quote": 5511.00368}, {"ts": 1769857860000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 24804.9, "quote_volume": 2885.84432, "trades": 57, "taker_buy_volume": 11499.9, "taker_buy_quote": 1338.47282}, {"ts": 1769857920000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 5421.8, "quote_volume": 630.96952, "trades": 29, "taker_buy_volume": 1969.0, "taker_buy_quote": 229.1916}, {"ts": 1769857980000, "open": 0.1164, "high": 0.1164, "low": 0.1161, "close": 0.1163, "volume": 58423.4, "quote_volume": 6793.09074, "trades": 92, "taker_buy_volume": 20950.5, "taker_buy_quote": 2436.66209}, {"ts": 1769858040000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 17213.1, "quote_volume": 2001.99296, "trades": 56, "taker_buy_volume": 6534.2, "taker_buy_quote": 760.04571}, {"ts": 1769858100000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 20539.7, "quote_volume": 2388.13126, "trades": 51, "taker_buy_volume": 5928.4, "taker_buy_quote": 689.61637}, {"ts": 1769858160000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 17401.6, "quote_volume": 2026.46885, "trades": 87, "taker_buy_volume": 12353.6, "taker_buy_quote": 1438.55853}, {"ts": 1769858220000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 4468.1, "quote_volume": 520.4393, "trades": 10, "taker_buy_volume": 3524.6, "taker_buy_quote": 410.6159}, {"ts": 1769858280000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 10448.1, "quote_volume": 1217.39164, "trades": 26, "taker_buy_volume": 8730.3, "taker_buy_quote": 1017.26794}, {"ts": 1769858340000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 9189.1, "quote_volume": 1071.22477, "trades": 32, "taker_buy_volume": 6007.1, "taker_buy_quote": 700.52177}, {"ts": 1769858400000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 32345.1, "quote_volume": 3773.97134, "trades": 87, "taker_buy_volume": 6054.2, "taker_buy_quote": 706.55938}, {"ts": 1769858460000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 11873.0, "quote_volume": 1385.85584, "trades": 62, "taker_buy_volume": 7321.6, "taker_buy_quote": 854.81017}, {"ts": 1769858520000, "open": 0.1168, "high": 0.1169, "low": 0.1167, "close": 0.1168, "volume": 22977.0, "quote_volume": 2684.14318, "trades": 41, "taker_buy_volume": 21609.4, "taker_buy_quote": 2524.45649}, {"ts": 1769858580000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1168, "volume": 50007.1, "quote_volume": 5841.14801, "trades": 56, "taker_buy_volume": 25013.3, "taker_buy_quote": 2920.99117}, {"ts": 1769858640000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 23581.6, "quote_volume": 2751.79175, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858700000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 40564.3, "quote_volume": 4734.70924, "trades": 18, "taker_buy_volume": 30231.8, "taker_buy_quote": 3528.90649}, {"ts": 1769858760000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 26978.4, "quote_volume": 3148.37928, "trades": 23, "taker_buy_volume": 1605.3, "taker_buy_quote": 187.33851}, {"ts": 1769858820000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 3180.2, "quote_volume": 370.82574, "trades": 24, "taker_buy_volume": 144.2, "taker_buy_quote": 16.82814}, {"ts": 1769858880000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 27800.5, "quote_volume": 3244.34488, "trades": 39, "taker_buy_volume": 22657.1, "taker_buy_quote": 2644.1101}, {"ts": 1769858940000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 21935.6, "quote_volume": 2559.88452, "trades": 7, "taker_buy_volume": 21935.6, "taker_buy_quote": 2559.88452}, {"ts": 1769859000000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 187.1, "quote_volume": 21.82528, "trades": 6, "taker_buy_volume": 94.2, "taker_buy_quote": 10.99314}, {"ts": 1769859060000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 32257.2, "quote_volume": 3764.41524, "trades": 40, "taker_buy_volume": 30031.3, "taker_buy_quote": 3504.65271}, {"ts": 1769859120000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 15152.0, "quote_volume": 1768.28914, "trades": 25, "taker_buy_volume": 12121.4, "taker_buy_quote": 1414.61812}, {"ts": 1769859180000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 9694.0, "quote_volume": 1130.33864, "trades": 28, "taker_buy_volume": 182.4, "taker_buy_quote": 21.28608}, {"ts": 1769859240000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 4928.5, "quote_volume": 574.11946, "trades": 23, "taker_buy_volume": 429.1, "taker_buy_quote": 49.99015}, {"ts": 1769859300000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 38220.3, "quote_volume": 4448.81732, "trades": 26, "taker_buy_volume": 22066.0, "taker_buy_quote": 2568.4824}, {"ts": 1769859360000, "open": 0.1164, "high": 0.1164, "low": 0.1161, "close": 0.1161, "volume": 14119.9, "quote_volume": 1641.81075, "trades": 48, "taker_buy_volume": 4846.3, "taker_buy_quote": 563.6751}, {"ts": 1769859420000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 3029.7, "quote_volume": 351.96423, "trades": 11, "taker_buy_volume": 2160.6, "taker_buy_quote": 251.06172}, {"ts": 1769859480000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 48589.0, "quote_volume": 5648.94446, "trades": 79, "taker_buy_volume": 33252.7, "taker_buy_quote": 3866.41637}, {"ts": 1769859540000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 20026.6, "quote_volume": 2325.88493, "trades": 40, "taker_buy_volume": 2581.5, "taker_buy_quote": 299.9703}, {"ts": 1769859600000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 50832.5, "quote_volume": 5906.62478, "trades": 40, "taker_buy_volume": 45331.0, "taker_buy_quote": 5267.48182}, {"ts": 1769859660000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 64598.0, "quote_volume": 7506.9553, "trades": 108, "taker_buy_volume": 33950.2, "taker_buy_quote": 3945.68958}, {"ts": 1769859720000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 15950.4, "quote_volume": 1852.99407, "trades": 25, "taker_buy_volume": 6856.5, "taker_buy_quote": 796.7253}, {"ts": 1769859780000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 32778.9, "quote_volume": 3808.67143, "trades": 33, "taker_buy_volume": 21623.0, "taker_buy_quote": 2512.5926}, {"ts": 1769859840000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 159407.2, "quote_volume": 18507.48448, "trades": 86, "taker_buy_volume": 18843.8, "taker_buy_quote": 2187.98315}, {"ts": 1769859900000, "open": 0.1162, "high": 0.1162, "low": 0.1159, "close": 0.1161, "volume": 188143.2, "quote_volume": 21833.98262, "trades": 220, "taker_buy_volume": 110448.1, "taker_buy_quote": 12820.70137}, {"ts": 1769859960000, "open": 0.116, "high": 0.116, "low": 0.1156, "close": 0.1157, "volume": 160417.7, "quote_volume": 18575.80827, "trades": 172, "taker_buy_volume": 15634.1, "taker_buy_quote": 1809.82788}, {"ts": 1769860020000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 123608.2, "quote_volume": 14320.34948, "trades": 64, "taker_buy_volume": 106346.1, "taker_buy_quote": 12320.76593}, {"ts": 1769860080000, "open": 0.1159, "high": 0.116, "low": 0.1156, "close": 0.1156, "volume": 53292.4, "quote_volume": 6169.77181, "trades": 131, "taker_buy_volume": 6803.6, "taker_buy_quote": 788.05521}, {"ts": 1769860140000, "open": 0.1156, "high": 0.116, "low": 0.1156, "close": 0.1159, "volume": 86367.7, "quote_volume": 10003.12646, "trades": 80, "taker_buy_volume": 59987.9, "taker_buy_quote": 6946.22002}, {"ts": 1769860200000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 3058.4, "quote_volume": 354.19755, "trades": 14, "taker_buy_volume": 605.3, "taker_buy_quote": 70.15427}, {"ts": 1769860260000, "open": 0.1157, "high": 0.1157, "low": 0.1152, "close": 0.1157, "volume": 480410.0, "quote_volume": 55443.49685, "trades": 327, "taker_buy_volume": 119779.3, "taker_buy_quote": 13830.68267}, {"ts": 1769860320000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1154, "volume": 31926.2, "quote_volume": 3689.89586, "trades": 65, "taker_buy_volume": 6790.9, "taker_buy_quote": 785.46451}, {"ts": 1769860380000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 37076.9, "quote_volume": 4287.07306, "trades": 65, "taker_buy_volume": 21959.3, "taker_buy_quote": 2539.4785}, {"ts": 1769860440000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 49614.9, "quote_volume": 5738.41858, "trades": 95, "taker_buy_volume": 17156.3, "taker_buy_quote": 1984.9928}, {"ts": 1769860500000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 764.8, "quote_volume": 88.55496, "trades": 3, "taker_buy_volume": 676.0, "taker_buy_quote": 78.2808}, {"ts": 1769860560000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 17590.0, "quote_volume": 2037.13582, "trades": 73, "taker_buy_volume": 8909.5, "taker_buy_quote": 1031.94587}, {"ts": 1769860620000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 22106.6, "quote_volume": 2561.91926, "trades": 22, "taker_buy_volume": 21082.1, "taker_buy_quote": 2443.28216}, {"ts": 1769860680000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 58880.4, "quote_volume": 6816.74606, "trades": 119, "taker_buy_volume": 10631.5, "taker_buy_quote": 1231.4987}, {"ts": 1769860740000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 227032.1, "quote_volume": 26315.23793, "trades": 106, "taker_buy_volume": 197090.9, "taker_buy_quote": 22845.3086}, {"ts": 1769860800000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 28441.8, "quote_volume": 3293.57396, "trades": 101, "taker_buy_volume": 11348.8, "taker_buy_quote": 1314.65238}, {"ts": 1769860860000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 48251.5, "quote_volume": 5587.48168, "trades": 68, "taker_buy_volume": 18328.8, "taker_buy_quote": 2123.37507}, {"ts": 1769860920000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 113806.3, "quote_volume": 13171.73312, "trades": 57, "taker_buy_volume": 3214.7, "taker_buy_quote": 372.26226}, {"ts": 1769860980000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 30724.4, "quote_volume": 3557.68752, "trades": 45, "taker_buy_volume": 14438.1, "taker_buy_quote": 1671.93198}, {"ts": 1769861040000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 9830.2, "quote_volume": 1138.32944, "trades": 31, "taker_buy_volume": 6095.4, "taker_buy_quote": 705.8653}, {"ts": 1769861100000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 15521.5, "quote_volume": 1795.37585, "trades": 43, "taker_buy_volume": 6785.0, "taker_buy_quote": 785.0245}, {"ts": 1769861160000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 26528.0, "quote_volume": 3069.9919, "trades": 38, "taker_buy_volume": 23936.7, "taker_buy_quote": 2770.17849}, {"ts": 1769861220000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 5881.7, "quote_volume": 681.02764, "trades": 24, "taker_buy_volume": 2101.0, "taker_buy_quote": 243.2958}, {"ts": 1769861280000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 30376.4, "quote_volume": 3517.75963, "trades": 51, "taker_buy_volume": 7287.1, "taker_buy_quote": 844.01869}, {"ts": 1769861340000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 56988.8, "quote_volume": 6604.95192, "trades": 63, "taker_buy_volume": 10537.8, "taker_buy_quote": 1221.33102}, {"ts": 1769861400000, "open": 0.1158, "high": 0.1158, "low": 0.1154, "close": 0.1155, "volume": 130792.6, "quote_volume": 15113.34323, "trades": 139, "taker_buy_volume": 99513.7, "taker_buy_quote": 11497.17819}, {"ts": 1769861460000, "open": 0.1155, "high": 0.1158, "low": 0.1155, "close": 0.1156, "volume": 401000.5, "quote_volume": 46375.52115, "trades": 302, "taker_buy_volume": 229907.5, "taker_buy_quote": 26595.09651}, {"ts": 1769861520000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 49079.4, "quote_volume": 5669.83664, "trades": 128, "taker_buy_volume": 21009.0, "taker_buy_quote": 2427.41867}, {"ts": 1769861580000, "open": 0.1155, "high": 0.1155, "low": 0.115, "close": 0.1152, "volume": 168543.4, "quote_volume": 19429.43724, "trades": 328, "taker_buy_volume": 47968.3, "taker_buy_quote": 5535.0919}, {"ts": 1769861640000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 58238.2, "quote_volume": 6709.2087, "trades": 81, "taker_buy_volume": 17414.7, "taker_buy_quote": 2006.3415}, {"ts": 1769861700000, "open": 0.1153, "high": 0.1156, "low": 0.1153, "close": 0.1154, "volume": 134507.5, "quote_volume": 15529.14434, "trades": 141, "taker_buy_volume": 117459.5, "taker_buy_quote": 13560.97977}, {"ts": 1769861760000, "open": 0.1154, "high": 0.116, "low": 0.1154, "close": 0.116, "volume": 105767.4, "quote_volume": 12251.24509, "trades": 192, "taker_buy_volume": 72295.4, "taker_buy_quote": 8372.19271}, {"ts": 1769861820000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 84943.9, "quote_volume": 9842.06585, "trades": 125, "taker_buy_volume": 56630.1, "taker_buy_quote": 6561.95463}, {"ts": 1769861880000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 17278.8, "quote_volume": 1999.81804, "trades": 71, "taker_buy_volume": 7260.4, "taker_buy_quote": 840.6074}, {"ts": 1769861940000, "open": 0.1158, "high": 0.116, "low": 0.1156, "close": 0.116, "volume": 10399.6, "quote_volume": 1203.60935, "trades": 61, "taker_buy_volume": 6279.7, "taker_buy_quote": 727.05857}, {"ts": 1769862000000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 97874.5, "quote_volume": 11353.44678, "trades": 76, "taker_buy_volume": 47376.9, "taker_buy_quote": 5495.76089}, {"ts": 1769862060000, "open": 0.116, "high": 0.116, "low": 0.1157, "close": 0.1158, "volume": 61845.2, "quote_volume": 7161.91334, "trades": 89, "taker_buy_volume": 9581.0, "taker_buy_quote": 1109.4916}, {"ts": 1769862120000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 26364.3, "quote_volume": 3053.33054, "trades": 51, "taker_buy_volume": 10060.1, "taker_buy_quote": 1165.46528}, {"ts": 1769862180000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 13483.4, "quote_volume": 1563.42731, "trades": 51, "taker_buy_volume": 10326.6, "taker_buy_quote": 1197.55419}, {"ts": 1769862240000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 8889.2, "quote_volume": 1030.90514, "trades": 35, "taker_buy_volume": 4807.3, "taker_buy_quote": 557.6899}, {"ts": 1769862300000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 24449.4, "quote_volume": 2835.81972, "trades": 44, "taker_buy_volume": 19944.1, "taker_buy_quote": 2313.5156}, {"ts": 1769862360000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 26111.0, "quote_volume": 3024.42725, "trades": 39, "taker_buy_volume": 8083.9, "taker_buy_quote": 936.78964}, {"ts": 1769862420000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 7987.7, "quote_volume": 925.6199, "trades": 25, "taker_buy_volume": 6077.2, "taker_buy_quote": 704.36575}, {"ts": 1769862480000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 18855.9, "quote_volume": 2186.45527, "trades": 35, "taker_buy_volume": 10564.6, "taker_buy_quote": 1225.4936}, {"ts": 1769862540000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 5867.6, "quote_volume": 680.48586, "trades": 12, "taker_buy_volume": 4310.2, "taker_buy_quote": 499.9832}, {"ts": 1769862600000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 5864.0, "quote_volume": 679.25456, "trades": 28, "taker_buy_volume": 3102.0, "taker_buy_quote": 359.28948}, {"ts": 1769862660000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 16449.4, "quote_volume": 1902.91413, "trades": 33, "taker_buy_volume": 518.1, "taker_buy_quote": 59.89236}, {"ts": 1769862720000, "open": 0.1155, "high": 0.1158, "low": 0.1154, "close": 0.1158, "volume": 169394.2, "quote_volume": 19575.16398, "trades": 118, "taker_buy_volume": 103398.6, "taker_buy_quote": 11952.88814}, {"ts": 1769862780000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 22469.8, "quote_volume": 2601.35339, "trades": 40, "taker_buy_volume": 19064.9, "taker_buy_quote": 2207.30503}, {"ts": 1769862840000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 17936.4, "quote_volume": 2073.04744, "trades": 45, "taker_buy_volume": 8276.7, "taker_buy_quote": 956.78652}, {"ts": 1769862900000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 144410.7, "quote_volume": 16690.70729, "trades": 119, "taker_buy_volume": 60877.0, "taker_buy_quote": 7037.3995}, {"ts": 1769862960000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 10839.7, "quote_volume": 1253.12412, "trades": 74, "taker_buy_volume": 4381.5, "taker_buy_quote": 506.59828}, {"ts": 1769863020000, "open": 0.1157, "high": 0.1157, "low": 0.1153, "close": 0.1154, "volume": 110415.1, "quote_volume": 12742.92957, "trades": 116, "taker_buy_volume": 64403.5, "taker_buy_quote": 7434.27187}, {"ts": 1769863080000, "open": 0.1155, "high": 0.1158, "low": 0.1154, "close": 0.1158, "volume": 193358.5, "quote_volume": 22342.04815, "trades": 212, "taker_buy_volume": 76220.0, "taker_buy_quote": 8806.43189}, {"ts": 1769863140000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 66587.6, "quote_volume": 7703.99113, "trades": 60, "taker_buy_volume": 61812.9, "taker_buy_quote": 7151.75253}, {"ts": 1769863200000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 35126.2, "quote_volume": 4062.8467, "trades": 74, "taker_buy_volume": 7985.4, "taker_buy_quote": 924.44491}, {"ts": 1769863260000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 14713.2, "quote_volume": 1704.24961, "trades": 63, "taker_buy_volume": 4826.9, "taker_buy_quote": 559.32311}, {"ts": 1769863320000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 34804.6, "quote_volume": 4029.12374, "trades": 73, "taker_buy_volume": 19228.0, "taker_buy_quote": 2226.6515}, {"ts": 1769863380000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 1967.1, "quote_volume": 227.9511, "trades": 15, "taker_buy_volume": 1609.2, "taker_buy_quote": 186.50628}, {"ts": 1769863440000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 42506.9, "quote_volume": 4921.54551, "trades": 50, "taker_buy_volume": 14545.6, "taker_buy_quote": 1684.38048}, {"ts": 1769863500000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 13275.9, "quote_volume": 1537.3682, "trades": 20, "taker_buy_volume": 11606.7, "taker_buy_quote": 1344.07484}, {"ts": 1769863560000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 31898.5, "quote_volume": 3690.10827, "trades": 44, "taker_buy_volume": 12948.0, "taker_buy_quote": 1498.0836}, {"ts": 1769863620000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 64754.8, "quote_volume": 7485.51099, "trades": 124, "taker_buy_volume": 36854.6, "taker_buy_quote": 4260.67974}, {"ts": 1769863680000, "open": 0.1156, "high": 0.1156, "low": 0.1153, "close": 0.1154, "volume": 164649.9, "quote_volume": 19004.00767, "trades": 107, "taker_buy_volume": 120825.5, "taker_buy_quote": 13946.60266}, {"ts": 1769863740000, "open": 0.1154, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 55385.7, "quote_volume": 6392.80848, "trades": 75, "taker_buy_volume": 20606.1, "taker_buy_quote": 2379.61379}, {"ts": 1769863800000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1154, "volume": 89437.3, "quote_volume": 10325.15922, "trades": 264, "taker_buy_volume": 41432.0, "taker_buy_quote": 4783.61399}, {"ts": 1769863860000, "open": 0.1155, "high": 0.1156, "low": 0.1153, "close": 0.1154, "volume": 46553.3, "quote_volume": 5372.55066, "trades": 60, "taker_buy_volume": 7183.8, "taker_buy_quote": 829.18532}, {"ts": 1769863920000, "open": 0.1155, "high": 0.1156, "low": 0.1154, "close": 0.1155, "volume": 118022.6, "quote_volume": 13632.3039, "trades": 162, "taker_buy_volume": 48781.6, "taker_buy_quote": 5635.52775}, {"ts": 1769863980000, "open": 0.1155, "high": 0.116, "low": 0.1155, "close": 0.1158, "volume": 357729.1, "quote_volume": 41451.30636, "trades": 218, "taker_buy_volume": 291265.8, "taker_buy_quote": 33746.59285}, {"ts": 1769864040000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 4646.8, "quote_volume": 538.24692, "trades": 22, "taker_buy_volume": 1474.8, "taker_buy_quote": 170.92932}, {"ts": 1769864100000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 80273.4, "quote_volume": 9297.32453, "trades": 52, "taker_buy_volume": 11913.3, "taker_buy_quote": 1380.68929}, {"ts": 1769864160000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 48771.7, "quote_volume": 5644.04114, "trades": 34, "taker_buy_volume": 41647.0, "taker_buy_quote": 4819.71335}, {"ts": 1769864220000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 19958.8, "quote_volume": 2310.99166, "trades": 43, "taker_buy_volume": 6222.7, "taker_buy_quote": 720.58866}, {"ts": 1769864280000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 21921.2, "quote_volume": 2536.29167, "trades": 38, "taker_buy_volume": 15895.8, "taker_buy_quote": 1839.15289}, {"ts": 1769864340000, "open": 0.1158, "high": 0.1158, "low": 0.1155, "close": 0.1157, "volume": 129673.5, "quote_volume": 15001.04611, "trades": 120, "taker_buy_volume": 39035.1, "taker_buy_quote": 4514.91321}, {"ts": 1769864400000, "open": 0.1157, "high": 0.1158, "low": 0.1155, "close": 0.1156, "volume": 72643.3, "quote_volume": 8399.24566, "trades": 101, "taker_buy_volume": 45082.9, "taker_buy_quote": 5213.46852}, {"ts": 1769864460000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 193140.6, "quote_volume": 22347.57081, "trades": 63, "taker_buy_volume": 189276.1, "taker_buy_quote": 21900.65403}, {"ts": 1769864520000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 117051.1, "quote_volume": 13545.50408, "trades": 113, "taker_buy_volume": 97414.3, "taker_buy_quote": 11272.88372}, {"ts": 1769864580000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 16923.4, "quote_volume": 1956.68797, "trades": 36, "taker_buy_volume": 11502.5, "taker_buy_quote": 1329.689}, {"ts": 1769864640000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 23952.3, "quote_volume": 2768.9338, "trades": 47, "taker_buy_volume": 18155.1, "taker_buy_quote": 2098.99806}, {"ts": 1769864700000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 90253.2, "quote_volume": 10442.73967, "trades": 107, "taker_buy_volume": 63060.0, "taker_buy_quote": 7296.34099}, {"ts": 1769864760000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 10314.5, "quote_volume": 1194.42384, "trades": 33, "taker_buy_volume": 243.6, "taker_buy_quote": 28.21362}, {"ts": 1769864820000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 46970.4, "quote_volume": 5437.73312, "trades": 36, "taker_buy_volume": 20866.2, "taker_buy_quote": 2416.30596}, {"ts": 1769864880000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 12446.9, "quote_volume": 1443.26572, "trades": 43, "taker_buy_volume": 11324.6, "taker_buy_quote": 1313.19115}, {"ts": 1769864940000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 37744.2, "quote_volume": 4375.34918, "trades": 73, "taker_buy_volume": 21830.2, "taker_buy_quote": 2530.91658}, {"ts": 1769865000000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 62559.7, "quote_volume": 7236.51467, "trades": 153, "taker_buy_volume": 24845.1, "taker_buy_quote": 2874.16814}, {"ts": 1769865060000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 223514.9, "quote_volume": 25888.5629, "trades": 72, "taker_buy_volume": 170511.0, "taker_buy_quote": 19751.71633}, {"ts": 1769865120000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 33141.6, "quote_volume": 3839.52688, "trades": 29, "taker_buy_volume": 21197.6, "taker_buy_quote": 2456.41168}, {"ts": 1769865180000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 38787.8, "quote_volume": 4486.01126, "trades": 38, "taker_buy_volume": 11243.4, "taker_buy_quote": 1299.74798}, {"ts": 1769865240000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 29705.5, "quote_volume": 3435.79603, "trades": 47, "taker_buy_volume": 23667.9, "taker_buy_quote": 2737.24571}, {"ts": 1769865300000, "open": 0.1156, "high": 0.1161, "low": 0.1156, "close": 0.116, "volume": 48945.3, "quote_volume": 5670.39431, "trades": 122, "taker_buy_volume": 38276.0, "taker_buy_quote": 4433.83457}, {"ts": 1769865360000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 109077.0, "quote_volume": 12661.9863, "trades": 63, "taker_buy_volume": 94901.0, "taker_buy_quote": 11016.59271}, {"ts": 1769865420000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 30297.8, "quote_volume": 3522.16335, "trades": 50, "taker_buy_volume": 23636.5, "taker_buy_quote": 2748.12029}, {"ts": 1769865480000, "open": 0.1163, "high": 0.1164, "low": 0.1161, "close": 0.1163, "volume": 177534.2, "quote_volume": 20643.84297, "trades": 135, "taker_buy_volume": 74407.3, "taker_buy_quote": 8652.74278}, {"ts": 1769865540000, "open": 0.1162, "high": 0.1162, "low": 0.1157, "close": 0.1159, "volume": 159258.9, "quote_volume": 18471.49281, "trades": 153, "taker_buy_volume": 40551.4, "taker_buy_quote": 4694.96478}, {"ts": 1769865600000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 122541.5, "quote_volume": 14195.49262, "trades": 113, "taker_buy_volume": 86503.1, "taker_buy_quote": 10024.63715}, {"ts": 1769865660000, "open": 0.116, "high": 0.1161, "low": 0.1158, "close": 0.1158, "volume": 162759.7, "quote_volume": 18869.32093, "trades": 150, "taker_buy_volume": 47344.9, "taker_buy_quote": 5490.93283}, {"ts": 1769865720000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1157, "volume": 15499.8, "quote_volume": 1793.50427, "trades": 57, "taker_buy_volume": 7697.5, "taker_buy_quote": 890.64572}, {"ts": 1769865780000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 8902.8, "quote_volume": 1030.91861, "trades": 48, "taker_buy_volume": 2896.6, "taker_buy_quote": 335.45209}, {"ts": 1769865840000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 73922.0, "quote_volume": 8552.42093, "trades": 84, "taker_buy_volume": 45185.3, "taker_buy_quote": 5228.18377}, {"ts": 1769865900000, "open": 0.1158, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 27476.7, "quote_volume": 3184.95731, "trades": 66, "taker_buy_volume": 17056.6, "taker_buy_quote": 1976.50023}, {"ts": 1769865960000, "open": 0.116, "high": 0.1161, "low": 0.1157, "close": 0.1159, "volume": 58449.8, "quote_volume": 6771.85917, "trades": 126, "taker_buy_volume": 21278.1, "taker_buy_quote": 2465.76924}, {"ts": 1769866020000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 3119.4, "quote_volume": 361.22652, "trades": 25, "taker_buy_volume": 1354.0, "taker_buy_quote": 156.7932}, {"ts": 1769866080000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 30218.9, "quote_volume": 3502.17504, "trades": 78, "taker_buy_volume": 4570.3, "taker_buy_quote": 529.64736}, {"ts": 1769866140000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 5273.3, "quote_volume": 611.17547, "trades": 19, "taker_buy_volume": 3613.7, "taker_buy_quote": 418.82783}, {"ts": 1769866200000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 15110.7, "quote_volume": 1751.33013, "trades": 16, "taker_buy_volume": 5691.9, "taker_buy_quote": 659.69121}, {"ts": 1769866260000, "open": 0.116, "high": 0.1161, "low": 0.1158, "close": 0.1158, "volume": 12372.9, "quote_volume": 1434.67584, "trades": 46, "taker_buy_volume": 3287.5, "taker_buy_quote": 381.53797}, {"ts": 1769866320000, "open": 0.1158, "high": 0.1158, "low": 0.1154, "close": 0.1154, "volume": 62559.7, "quote_volume": 7234.36478, "trades": 163, "taker_buy_volume": 20878.5, "taker_buy_quote": 2415.21513}, {"ts": 1769866380000, "open": 0.1155, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 138047.6, "quote_volume": 15944.89715, "trades": 199, "taker_buy_volume": 93844.7, "taker_buy_quote": 10840.03588}, {"ts": 1769866440000, "open": 0.1156, "high": 0.1156, "low": 0.1152, "close": 0.1154, "volume": 71961.1, "quote_volume": 8295.95315, "trades": 155, "taker_buy_volume": 21299.7, "taker_buy_quote": 2456.39911}, {"ts": 1769866500000, "open": 0.1154, "high": 0.1157, "low": 0.1153, "close": 0.1157, "volume": 55572.2, "quote_volume": 6418.84426, "trades": 145, "taker_buy_volume": 19151.8, "taker_buy_quote": 2213.85014}, {"ts": 1769866560000, "open": 0.1158, "high": 0.116, "low": 0.1155, "close": 0.1156, "volume": 117171.9, "quote_volume": 13562.07554, "trades": 225, "taker_buy_volume": 45660.1, "taker_buy_quote": 5284.49999}, {"ts": 1769866620000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 61002.9, "quote_volume": 7057.17098, "trades": 96, "taker_buy_volume": 35488.9, "taker_buy_quote": 4105.99458}, {"ts": 1769866680000, "open": 0.1157, "high": 0.1158, "low": 0.1155, "close": 0.1155, "volume": 23061.7, "quote_volume": 2666.29283, "trades": 60, "taker_buy_volume": 8190.1, "taker_buy_quote": 947.99943}, {"ts": 1769866740000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 23162.6, "quote_volume": 2679.28073, "trades": 82, "taker_buy_volume": 9687.2, "taker_buy_quote": 1120.57494}, {"ts": 1769866800000, "open": 0.1157, "high": 0.1158, "low": 0.1155, "close": 0.1155, "volume": 160585.7, "quote_volume": 18582.93769, "trades": 156, "taker_buy_volume": 80253.1, "taker_buy_quote": 9289.49712}, {"ts": 1769866860000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 114398.3, "quote_volume": 13242.58578, "trades": 142, "taker_buy_volume": 75305.6, "taker_buy_quote": 8719.26451}, {"ts": 1769866920000, "open": 0.1158, "high": 0.1159, "low": 0.1156, "close": 0.1159, "volume": 44694.8, "quote_volume": 5175.31483, "trades": 91, "taker_buy_volume": 17415.3, "taker_buy_quote": 2016.85999}, {"ts": 1769866980000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1157, "volume": 20819.0, "quote_volume": 2410.23494, "trades": 59, "taker_buy_volume": 6803.3, "taker_buy_quote": 787.6866}, {"ts": 1769867040000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 27530.6, "quote_volume": 3189.22554, "trades": 68, "taker_buy_volume": 13954.1, "taker_buy_quote": 1617.1428}, {"ts": 1769867100000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 8108.6, "quote_volume": 938.93009, "trades": 22, "taker_buy_volume": 4781.6, "taker_buy_quote": 553.80434}, {"ts": 1769867160000, "open": 0.1157, "high": 0.1161, "low": 0.1157, "close": 0.1161, "volume": 70786.7, "quote_volume": 8207.36915, "trades": 83, "taker_buy_volume": 61147.8, "taker_buy_quote": 7090.12428}, {"ts": 1769867220000, "open": 0.1161, "high": 0.1164, "low": 0.116, "close": 0.1164, "volume": 239869.4, "quote_volume": 27891.47872, "trades": 182, "taker_buy_volume": 141328.2, "taker_buy_quote": 16437.48309}, {"ts": 1769867280000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1166, "volume": 88716.4, "quote_volume": 10335.57889, "trades": 114, "taker_buy_volume": 75614.2, "taker_buy_quote": 8809.40927}, {"ts": 1769867340000, "open": 0.1165, "high": 0.1168, "low": 0.1164, "close": 0.1167, "volume": 39284.4, "quote_volume": 4581.03795, "trades": 59, "taker_buy_volume": 35688.0, "taker_buy_quote": 4161.94726}, {"ts": 1769867400000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 20120.0, "quote_volume": 2349.48491, "trades": 40, "taker_buy_volume": 5575.2, "taker_buy_quote": 650.90824}, {"ts": 1769867460000, "open": 0.1168, "high": 0.1172, "low": 0.1168, "close": 0.117, "volume": 63562.0, "quote_volume": 7442.40145, "trades": 74, "taker_buy_volume": 52894.8, "taker_buy_quote": 6193.67363}, {"ts": 1769867520000, "open": 0.1171, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 21803.2, "quote_volume": 2551.23164, "trades": 55, "taker_buy_volume": 8065.6, "taker_buy_quote": 944.1431}, {"ts": 1769867580000, "open": 0.1168, "high": 0.1172, "low": 0.1168, "close": 0.1171, "volume": 44590.5, "quote_volume": 5220.71687, "trades": 60, "taker_buy_volume": 30808.5, "taker_buy_quote": 3606.03232}, {"ts": 1769867640000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 68392.1, "quote_volume": 8003.63585, "trades": 57, "taker_buy_volume": 8462.6, "taker_buy_quote": 991.02754}, {"ts": 1769867700000, "open": 0.117, "high": 0.117, "low": 0.1166, "close": 0.1166, "volume": 96122.4, "quote_volume": 11235.22759, "trades": 118, "taker_buy_volume": 12000.5, "taker_buy_quote": 1401.96428}, {"ts": 1769867760000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 9927.5, "quote_volume": 1158.62549, "trades": 38, "taker_buy_volume": 5869.2, "taker_buy_quote": 685.10752}, {"ts": 1769867820000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 16187.5, "quote_volume": 1890.48656, "trades": 31, "taker_buy_volume": 14053.1, "taker_buy_quote": 1641.40208}, {"ts": 1769867880000, "open": 0.1168, "high": 0.1172, "low": 0.1168, "close": 0.117, "volume": 166113.6, "quote_volume": 19439.40193, "trades": 68, "taker_buy_volume": 91874.1, "taker_buy_quote": 10747.24352}, {"ts": 1769867940000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 61463.7, "quote_volume": 7192.68612, "trades": 59, "taker_buy_volume": 7334.8, "taker_buy_quote": 858.90508}, {"ts": 1769868000000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 19645.7, "quote_volume": 2300.05457, "trades": 26, "taker_buy_volume": 14748.8, "taker_buy_quote": 1727.08448}, {"ts": 1769868060000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 15933.3, "quote_volume": 1866.83828, "trades": 41, "taker_buy_volume": 6135.2, "taker_buy_quote": 719.04544}, {"ts": 1769868120000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1168, "volume": 33660.5, "quote_volume": 3930.28289, "trades": 77, "taker_buy_volume": 25720.1, "taker_buy_quote": 3002.55047}, {"ts": 1769868180000, "open": 0.1168, "high": 0.1174, "low": 0.1168, "close": 0.1171, "volume": 768570.6, "quote_volume": 90068.90401, "trades": 275, "taker_buy_volume": 559965.3, "taker_buy_quote": 65603.98044}, {"ts": 1769868240000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 68162.0, "quote_volume": 7974.954, "trades": 63, "taker_buy_volume": 53881.4, "taker_buy_quote": 6304.1238}, {"ts": 1769868300000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.1168, "volume": 117466.5, "quote_volume": 13751.5261, "trades": 189, "taker_buy_volume": 72111.0, "taker_buy_quote": 8443.0668}, {"ts": 1769868360000, "open": 0.1168, "high": 0.117, "low": 0.1168, "close": 0.1169, "volume": 69461.4, "quote_volume": 8117.89041, "trades": 152, "taker_buy_volume": 52895.3, "taker_buy_quote": 6181.31929}, {"ts": 1769868420000, "open": 0.1169, "high": 0.1169, "low": 0.1165, "close": 0.1166, "volume": 66452.4, "quote_volume": 7748.86482, "trades": 163, "taker_buy_volume": 37566.1, "taker_buy_quote": 4376.68147}, {"ts": 1769868480000, "open": 0.1165, "high": 0.1165, "low": 0.1161, "close": 0.1161, "volume": 210395.2, "quote_volume": 24488.14046, "trades": 136, "taker_buy_volume": 25611.1, "taker_buy_quote": 2979.92994}, {"ts": 1769868540000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 14712.0, "quote_volume": 1708.07679, "trades": 61, "taker_buy_volume": 6763.2, "taker_buy_quote": 785.22111}, {"ts": 1769868600000, "open": 0.1162, "high": 0.1163, "low": 0.1159, "close": 0.1159, "volume": 198600.5, "quote_volume": 23041.1154, "trades": 278, "taker_buy_volume": 138723.6, "taker_buy_quote": 16096.42831}, {"ts": 1769868660000, "open": 0.1159, "high": 0.1162, "low": 0.1159, "close": 0.1161, "volume": 114763.5, "quote_volume": 13323.90281, "trades": 195, "taker_buy_volume": 70954.4, "taker_buy_quote": 8238.92218}, {"ts": 1769868720000, "open": 0.1161, "high": 0.1163, "low": 0.116, "close": 0.1162, "volume": 32183.3, "quote_volume": 3738.52564, "trades": 137, "taker_buy_volume": 11500.3, "taker_buy_quote": 1335.85506}, {"ts": 1769868780000, "open": 0.1161, "high": 0.1161, "low": 0.1158, "close": 0.1159, "volume": 163472.6, "quote_volume": 18946.39359, "trades": 255, "taker_buy_volume": 66628.5, "taker_buy_quote": 7720.74263}, {"ts": 1769868840000, "open": 0.1159, "high": 0.116, "low": 0.1153, "close": 0.1159, "volume": 308698.6, "quote_volume": 35698.15439, "trades": 321, "taker_buy_volume": 102879.5, "taker_buy_quote": 11901.38629}, {"ts": 1769868900000, "open": 0.1159, "high": 0.116, "low": 0.1155, "close": 0.1159, "volume": 95047.1, "quote_volume": 11000.72466, "trades": 256, "taker_buy_volume": 43417.9, "taker_buy_quote": 5023.29296}, {"ts": 1769868960000, "open": 0.1159, "high": 0.1161, "low": 0.1158, "close": 0.1161, "volume": 69010.4, "quote_volume": 8007.4035, "trades": 160, "taker_buy_volume": 37577.8, "taker_buy_quote": 4360.83792}, {"ts": 1769869020000, "open": 0.116, "high": 0.1161, "low": 0.1157, "close": 0.1159, "volume": 18399.2, "quote_volume": 2131.73748, "trades": 118, "taker_buy_volume": 8201.8, "taker_buy_quote": 949.8517}, {"ts": 1769869080000, "open": 0.1158, "high": 0.1158, "low": 0.1152, "close": 0.1152, "volume": 45938.7, "quote_volume": 5302.78185, "trades": 209, "taker_buy_volume": 21344.5, "taker_buy_quote": 2463.27352}, {"ts": 1769869140000, "open": 0.1153, "high": 0.1154, "low": 0.1144, "close": 0.1148, "volume": 914241.6, "quote_volume": 104940.09537, "trades": 751, "taker_buy_volume": 387739.2, "taker_buy_quote": 44516.44986}, {"ts": 1769869200000, "open": 0.1149, "high": 0.1152, "low": 0.1149, "close": 0.115, "volume": 190486.6, "quote_volume": 21924.10124, "trades": 287, "taker_buy_volume": 129546.7, "taker_buy_quote": 14910.36291}, {"ts": 1769869260000, "open": 0.1151, "high": 0.1159, "low": 0.1151, "close": 0.1157, "volume": 987626.3, "quote_volume": 114121.53142, "trades": 860, "taker_buy_volume": 474782.2, "taker_buy_quote": 54851.92704}, {"ts": 1769869320000, "open": 0.1158, "high": 0.1158, "low": 0.1152, "close": 0.1156, "volume": 303789.8, "quote_volume": 35123.77967, "trades": 413, "taker_buy_volume": 159616.2, "taker_buy_quote": 18462.92185}, {"ts": 1769869380000, "open": 0.1156, "high": 0.1157, "low": 0.1149, "close": 0.1152, "volume": 671395.5, "quote_volume": 77419.12684, "trades": 933, "taker_buy_volume": 395998.3, "taker_buy_quote": 45645.4083}, {"ts": 1769869440000, "open": 0.1152, "high": 0.1154, "low": 0.1146, "close": 0.1149, "volume": 750602.1, "quote_volume": 86415.17427, "trades": 836, "taker_buy_volume": 334104.8, "taker_buy_quote": 38481.42967}, {"ts": 1769869500000, "open": 0.115, "high": 0.1155, "low": 0.1148, "close": 0.1152, "volume": 442619.6, "quote_volume": 51031.93197, "trades": 640, "taker_buy_volume": 189284.8, "taker_buy_quote": 21820.8781}, {"ts": 1769869560000, "open": 0.1152, "high": 0.1153, "low": 0.1112, "close": 0.113, "volume": 7881850.7, "quote_volume": 889599.91565, "trades": 4434, "taker_buy_volume": 3501981.2, "taker_buy_quote": 395212.03242}, {"ts": 1769869620000, "open": 0.1131, "high": 0.1133, "low": 0.1119, "close": 0.1126, "volume": 3552688.4, "quote_volume": 400460.34011, "trades": 2918, "taker_buy_volume": 1961533.8, "taker_buy_quote": 221060.02397}, {"ts": 1769869680000, "open": 0.1127, "high": 0.113, "low": 0.1118, "close": 0.1124, "volume": 1183666.4, "quote_volume": 133002.71012, "trades": 1504, "taker_buy_volume": 557023.0, "taker_buy_quote": 62617.7729}, {"ts": 1769869740000, "open": 0.1124, "high": 0.1125, "low": 0.1115, "close": 0.1123, "volume": 483809.2, "quote_volume": 54230.71733, "trades": 945, "taker_buy_volume": 281392.1, "taker_buy_quote": 31538.10369}, {"ts": 1769869800000, "open": 0.1122, "high": 0.1127, "low": 0.1114, "close": 0.1123, "volume": 428338.3, "quote_volume": 47996.51345, "trades": 1108, "taker_buy_volume": 268848.7, "taker_buy_quote": 30137.63483}, {"ts": 1769869860000, "open": 0.1122, "high": 0.1123, "low": 0.1107, "close": 0.1109, "volume": 898137.4, "quote_volume": 100014.42267, "trades": 1243, "taker_buy_volume": 477450.8, "taker_buy_quote": 53137.02424}, {"ts": 1769869920000, "open": 0.1109, "high": 0.1117, "low": 0.1107, "close": 0.1117, "volume": 872067.2, "quote_volume": 96955.36321, "trades": 1111, "taker_buy_volume": 521843.2, "taker_buy_quote": 58035.62966}, {"ts": 1769869980000, "open": 0.1117, "high": 0.1122, "low": 0.1113, "close": 0.1119, "volume": 662304.2, "quote_volume": 74001.33063, "trades": 738, "taker_buy_volume": 462350.0, "taker_buy_quote": 51658.93814}, {"ts": 1769870040000, "open": 0.1119, "high": 0.1122, "low": 0.1114, "close": 0.1116, "volume": 174949.3, "quote_volume": 19554.33305, "trades": 627, "taker_buy_volume": 87385.0, "taker_buy_quote": 9770.01193}, {"ts": 1769870100000, "open": 0.1116, "high": 0.1116, "low": 0.1111, "close": 0.1115, "volume": 205718.0, "quote_volume": 22918.15874, "trades": 871, "taker_buy_volume": 95395.0, "taker_buy_quote": 10631.61024}, {"ts": 1769870160000, "open": 0.1114, "high": 0.1115, "low": 0.1095, "close": 0.1101, "volume": 2207497.3, "quote_volume": 243306.63103, "trades": 1748, "taker_buy_volume": 634044.8, "taker_buy_quote": 69904.19947}, {"ts": 1769870220000, "open": 0.1101, "high": 0.1103, "low": 0.1093, "close": 0.1096, "volume": 559598.7, "quote_volume": 61401.89201, "trades": 1073, "taker_buy_volume": 200515.7, "taker_buy_quote": 22016.5904}, {"ts": 1769870280000, "open": 0.1096, "high": 0.1096, "low": 0.1082, "close": 0.1092, "volume": 1777656.5, "quote_volume": 193440.85105, "trades": 2036, "taker_buy_volume": 891941.6, "taker_buy_quote": 97051.22972}, {"ts": 1769870340000, "open": 0.1091, "high": 0.1096, "low": 0.1087, "close": 0.1095, "volume": 310316.7, "quote_volume": 33889.78859, "trades": 804, "taker_buy_volume": 202958.5, "taker_buy_quote": 22170.04996}, {"ts": 1769870400000, "open": 0.1095, "high": 0.1095, "low": 0.1083, "close": 0.1083, "volume": 728705.0, "quote_volume": 79629.88503, "trades": 1028, "taker_buy_volume": 170561.2, "taker_buy_quote": 18643.65712}, {"ts": 1769870460000, "open": 0.1084, "high": 0.1089, "low": 0.1082, "close": 0.1084, "volume": 600760.6, "quote_volume": 65201.41394, "trades": 975, "taker_buy_volume": 320813.5, "taker_buy_quote": 34839.27572}, {"ts": 1769870520000, "open": 0.1083, "high": 0.1085, "low": 0.1079, "close": 0.108, "volume": 513569.4, "quote_volume": 55505.75044, "trades": 645, "taker_buy_volume": 349805.9, "taker_buy_quote": 37809.82976}, {"ts": 1769870580000, "open": 0.108, "high": 0.1083, "low": 0.1079, "close": 0.1082, "volume": 830987.5, "quote_volume": 89835.40196, "trades": 578, "taker_buy_volume": 660856.4, "taker_buy_quote": 71440.77}, {"ts": 1769870640000, "open": 0.1083, "high": 0.1086, "low": 0.1079, "close": 0.1083, "volume": 687736.4, "quote_volume": 74478.78122, "trades": 705, "taker_buy_volume": 377661.7, "taker_buy_quote": 40891.75168}, {"ts": 1769870700000, "open": 0.1083, "high": 0.1085, "low": 0.1071, "close": 0.1084, "volume": 641396.6, "quote_volume": 69165.23863, "trades": 935, "taker_buy_volume": 373619.9, "taker_buy_quote": 40296.87419}, {"ts": 1769870760000, "open": 0.1085, "high": 0.1091, "low": 0.1083, "close": 0.1085, "volume": 397122.7, "quote_volume": 43171.74537, "trades": 765, "taker_buy_volume": 203156.5, "taker_buy_quote": 22098.96159}, {"ts": 1769870820000, "open": 0.1085, "high": 0.1087, "low": 0.108, "close": 0.1081, "volume": 144337.7, "quote_volume": 15640.1801, "trades": 456, "taker_buy_volume": 54976.1, "taker_buy_quote": 5960.9789}, {"ts": 1769870880000, "open": 0.1081, "high": 0.109, "low": 0.1081, "close": 0.109, "volume": 286996.2, "quote_volume": 31197.44165, "trades": 470, "taker_buy_volume": 99734.4, "taker_buy_quote": 10829.12747}, {"ts": 1769870940000, "open": 0.109, "high": 0.109, "low": 0.1081, "close": 0.1082, "volume": 91684.6, "quote_volume": 9954.91324, "trades": 265, "taker_buy_volume": 21430.8, "taker_buy_quote": 2326.8817}, {"ts": 1769871000000, "open": 0.1082, "high": 0.1086, "low": 0.1082, "close": 0.1082, "volume": 210654.1, "quote_volume": 22814.95412, "trades": 347, "taker_buy_volume": 127129.7, "taker_buy_quote": 13771.18612}, {"ts": 1769871060000, "open": 0.1082, "high": 0.1084, "low": 0.1081, "close": 0.1083, "volume": 138347.2, "quote_volume": 14982.44219, "trades": 356, "taker_buy_volume": 70343.9, "taker_buy_quote": 7619.39623}, {"ts": 1769871120000, "open": 0.1084, "high": 0.1085, "low": 0.1081, "close": 0.1083, "volume": 82820.8, "quote_volume": 8968.5011, "trades": 360, "taker_buy_volume": 25655.3, "taker_buy_quote": 2778.43872}, {"ts": 1769871180000, "open": 0.1082, "high": 0.1084, "low": 0.1081, "close": 0.1083, "volume": 154300.4, "quote_volume": 16705.11685, "trades": 226, "taker_buy_volume": 67656.3, "taker_buy_quote": 7324.27374}, {"ts": 1769871240000, "open": 0.1084, "high": 0.1095, "low": 0.1084, "close": 0.1095, "volume": 124512.6, "quote_volume": 13579.08455, "trades": 249, "taker_buy_volume": 100039.7, "taker_buy_quote": 10917.40899}, {"ts": 1769871300000, "open": 0.1095, "high": 0.1101, "low": 0.1092, "close": 0.1095, "volume": 659697.3, "quote_volume": 72373.25606, "trades": 617, "taker_buy_volume": 362841.7, "taker_buy_quote": 39837.35815}, {"ts": 1769871360000, "open": 0.1095, "high": 0.1095, "low": 0.1088, "close": 0.109, "volume": 212495.8, "quote_volume": 23169.94071, "trades": 259, "taker_buy_volume": 48110.0, "taker_buy_quote": 5243.5498}, {"ts": 1769871420000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1091, "volume": 267783.7, "quote_volume": 29229.39874, "trades": 274, "taker_buy_volume": 127874.0, "taker_buy_quote": 13967.85832}, {"ts": 1769871480000, "open": 0.1092, "high": 0.1093, "low": 0.1089, "close": 0.109, "volume": 132334.7, "quote_volume": 14428.60385, "trades": 179, "taker_buy_volume": 25108.5, "taker_buy_quote": 2738.65995}, {"ts": 1769871540000, "open": 0.1091, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 212253.1, "quote_volume": 23160.1141, "trades": 193, "taker_buy_volume": 122890.5, "taker_buy_quote": 13411.52085}, {"ts": 1769871600000, "open": 0.1092, "high": 0.1099, "low": 0.1092, "close": 0.1094, "volume": 348739.5, "quote_volume": 38240.40045, "trades": 342, "taker_buy_volume": 130797.0, "taker_buy_quote": 14345.75411}, {"ts": 1769871660000, "open": 0.1094, "high": 0.1094, "low": 0.1089, "close": 0.109, "volume": 97919.8, "quote_volume": 10681.5433, "trades": 135, "taker_buy_volume": 22735.3, "taker_buy_quote": 2479.71907}, {"ts": 1769871720000, "open": 0.109, "high": 0.1093, "low": 0.1089, "close": 0.109, "volume": 141330.4, "quote_volume": 15411.09193, "trades": 197, "taker_buy_volume": 43718.0, "taker_buy_quote": 4768.52489}, {"ts": 1769871780000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 173151.5, "quote_volume": 18884.26074, "trades": 160, "taker_buy_volume": 104740.4, "taker_buy_quote": 11426.47247}, {"ts": 1769871840000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 159003.4, "quote_volume": 17321.73134, "trades": 179, "taker_buy_volume": 56561.7, "taker_buy_quote": 6161.04043}, {"ts": 1769871900000, "open": 0.109, "high": 0.1105, "low": 0.109, "close": 0.1105, "volume": 586258.0, "quote_volume": 64411.78025, "trades": 504, "taker_buy_volume": 401881.7, "taker_buy_quote": 44154.39483}, {"ts": 1769871960000, "open": 0.1105, "high": 0.1108, "low": 0.1103, "close": 0.1103, "volume": 386901.4, "quote_volume": 42793.23443, "trades": 441, "taker_buy_volume": 148831.4, "taker_buy_quote": 16469.61346}, {"ts": 1769872020000, "open": 0.1104, "high": 0.1105, "low": 0.1101, "close": 0.1104, "volume": 218883.7, "quote_volume": 24138.94924, "trades": 311, "taker_buy_volume": 86847.2, "taker_buy_quote": 9583.17427}, {"ts": 1769872080000, "open": 0.1105, "high": 0.1105, "low": 0.1097, "close": 0.1097, "volume": 433649.4, "quote_volume": 47727.32957, "trades": 256, "taker_buy_volume": 86486.2, "taker_buy_quote": 9530.62409}, {"ts": 1769872140000, "open": 0.1098, "high": 0.11, "low": 0.1095, "close": 0.1099, "volume": 362956.6, "quote_volume": 39841.16361, "trades": 336, "taker_buy_volume": 162454.6, "taker_buy_quote": 17843.99506}, {"ts": 1769872200000, "open": 0.1099, "high": 0.1104, "low": 0.1098, "close": 0.1104, "volume": 426199.7, "quote_volume": 46900.2163, "trades": 357, "taker_buy_volume": 287293.0, "taker_buy_quote": 31625.11336}, {"ts": 1769872260000, "open": 0.1105, "high": 0.1105, "low": 0.11, "close": 0.1101, "volume": 179780.7, "quote_volume": 19819.54131, "trades": 139, "taker_buy_volume": 43781.4, "taker_buy_quote": 4825.88463}, {"ts": 1769872320000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 141486.4, "quote_volume": 15603.80898, "trades": 146, "taker_buy_volume": 78952.0, "taker_buy_quote": 8711.06618}, {"ts": 1769872380000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 130529.6, "quote_volume": 14378.79696, "trades": 154, "taker_buy_volume": 14386.2, "taker_buy_quote": 1584.6858}, {"ts": 1769872440000, "open": 0.11, "high": 0.1101, "low": 0.1096, "close": 0.1099, "volume": 324330.0, "quote_volume": 35608.574, "trades": 257, "taker_buy_volume": 83799.7, "taker_buy_quote": 9209.63568}, {"ts": 1769872500000, "open": 0.1099, "high": 0.1099, "low": 0.1096, "close": 0.1098, "volume": 167984.4, "quote_volume": 18428.44621, "trades": 216, "taker_buy_volume": 45863.2, "taker_buy_quote": 5031.83478}, {"ts": 1769872560000, "open": 0.1097, "high": 0.1098, "low": 0.1095, "close": 0.1097, "volume": 180396.5, "quote_volume": 19784.73471, "trades": 392, "taker_buy_volume": 76099.5, "taker_buy_quote": 8344.94879}, {"ts": 1769872620000, "open": 0.1097, "high": 0.1098, "low": 0.1094, "close": 0.1097, "volume": 144712.4, "quote_volume": 15856.66382, "trades": 420, "taker_buy_volume": 53385.1, "taker_buy_quote": 5851.0056}, {"ts": 1769872680000, "open": 0.1097, "high": 0.11, "low": 0.1096, "close": 0.1098, "volume": 250675.9, "quote_volume": 27548.54617, "trades": 489, "taker_buy_volume": 162264.5, "taker_buy_quote": 17839.73141}, {"ts": 1769872740000, "open": 0.1098, "high": 0.11, "low": 0.1096, "close": 0.1096, "volume": 158931.0, "quote_volume": 17443.12584, "trades": 266, "taker_buy_volume": 55422.4, "taker_buy_quote": 6084.67716}, {"ts": 1769872800000, "open": 0.1096, "high": 0.1098, "low": 0.1094, "close": 0.1096, "volume": 224101.1, "quote_volume": 24573.75552, "trades": 287, "taker_buy_volume": 134270.5, "taker_buy_quote": 14725.40672}, {"ts": 1769872860000, "open": 0.1095, "high": 0.1096, "low": 0.1093, "close": 0.1094, "volume": 132590.5, "quote_volume": 14514.31903, "trades": 280, "taker_buy_volume": 29678.6, "taker_buy_quote": 3249.60594}, {"ts": 1769872920000, "open": 0.1094, "high": 0.1096, "low": 0.1093, "close": 0.1096, "volume": 220850.1, "quote_volume": 24165.92163, "trades": 455, "taker_buy_volume": 140313.8, "taker_buy_quote": 15357.96879}, {"ts": 1769872980000, "open": 0.1095, "high": 0.1095, "low": 0.1091, "close": 0.1092, "volume": 151881.0, "quote_volume": 16607.13432, "trades": 434, "taker_buy_volume": 66168.5, "taker_buy_quote": 7235.85349}, {"ts": 1769873040000, "open": 0.1091, "high": 0.1093, "low": 0.109, "close": 0.1091, "volume": 141393.9, "quote_volume": 15434.84547, "trades": 378, "taker_buy_volume": 54081.3, "taker_buy_quote": 5904.09971}, {"ts": 1769873100000, "open": 0.1092, "high": 0.1094, "low": 0.109, "close": 0.1091, "volume": 87246.7, "quote_volume": 9527.85366, "trades": 267, "taker_buy_volume": 29849.5, "taker_buy_quote": 3261.76238}, {"ts": 1769873160000, "open": 0.1091, "high": 0.1092, "low": 0.1089, "close": 0.109, "volume": 127530.3, "quote_volume": 13908.65392, "trades": 271, "taker_buy_volume": 61631.7, "taker_buy_quote": 6721.42256}, {"ts": 1769873220000, "open": 0.109, "high": 0.1092, "low": 0.1089, "close": 0.109, "volume": 352175.8, "quote_volume": 38394.34014, "trades": 148, "taker_buy_volume": 211242.3, "taker_buy_quote": 23031.45813}, {"ts": 1769873280000, "open": 0.1091, "high": 0.1092, "low": 0.1088, "close": 0.109, "volume": 144295.8, "quote_volume": 15732.44664, "trades": 231, "taker_buy_volume": 95767.5, "taker_buy_quote": 10443.4164}, {"ts": 1769873340000, "open": 0.1091, "high": 0.1094, "low": 0.109, "close": 0.1094, "volume": 170279.8, "quote_volume": 18605.64423, "trades": 238, "taker_buy_volume": 88940.5, "taker_buy_quote": 9718.94738}, {"ts": 1769873400000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 98517.1, "quote_volume": 10773.82694, "trades": 140, "taker_buy_volume": 35943.9, "taker_buy_quote": 3931.43736}, {"ts": 1769873460000, "open": 0.1092, "high": 0.1093, "low": 0.1087, "close": 0.1087, "volume": 129075.6, "quote_volume": 14068.69136, "trades": 154, "taker_buy_volume": 35565.9, "taker_buy_quote": 3876.51659}, {"ts": 1769873520000, "open": 0.1086, "high": 0.1089, "low": 0.1081, "close": 0.1088, "volume": 613446.2, "quote_volume": 66547.17573, "trades": 417, "taker_buy_volume": 245851.0, "taker_buy_quote": 26682.57384}, {"ts": 1769873580000, "open": 0.1089, "high": 0.1096, "low": 0.1086, "close": 0.1091, "volume": 1514268.0, "quote_volume": 165356.94394, "trades": 707, "taker_buy_volume": 1020065.0, "taker_buy_quote": 111344.75391}, {"ts": 1769873640000, "open": 0.1091, "high": 0.1092, "low": 0.1089, "close": 0.109, "volume": 384454.8, "quote_volume": 41917.89239, "trades": 375, "taker_buy_volume": 249629.4, "taker_buy_quote": 27219.93313}, {"ts": 1769873700000, "open": 0.1089, "high": 0.109, "low": 0.1083, "close": 0.1084, "volume": 400941.4, "quote_volume": 43523.57357, "trades": 375, "taker_buy_volume": 145247.8, "taker_buy_quote": 15775.63379}, {"ts": 1769873760000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1086, "volume": 147309.7, "quote_volume": 15987.64146, "trades": 177, "taker_buy_volume": 105730.9, "taker_buy_quote": 11477.20499}, {"ts": 1769873820000, "open": 0.1085, "high": 0.1088, "low": 0.1084, "close": 0.1088, "volume": 763849.0, "quote_volume": 82929.81992, "trades": 232, "taker_buy_volume": 384205.8, "taker_buy_quote": 41742.0712}, {"ts": 1769873880000, "open": 0.1087, "high": 0.1089, "low": 0.1086, "close": 0.1089, "volume": 395871.9, "quote_volume": 43075.22976, "trades": 177, "taker_buy_volume": 328228.1, "taker_buy_quote": 35719.79247}, {"ts": 1769873940000, "open": 0.1088, "high": 0.1092, "low": 0.1087, "close": 0.1091, "volume": 544660.0, "quote_volume": 59360.11819, "trades": 245, "taker_buy_volume": 479238.5, "taker_buy_quote": 52234.8055}, {"ts": 1769874000000, "open": 0.1091, "high": 0.1091, "low": 0.1085, "close": 0.1088, "volume": 731287.1, "quote_volume": 79511.55574, "trades": 223, "taker_buy_volume": 82389.0, "taker_buy_quote": 8961.9591}, {"ts": 1769874060000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 175447.0, "quote_volume": 19086.58408, "trades": 173, "taker_buy_volume": 80487.6, "taker_buy_quote": 8759.11231}, {"ts": 1769874120000, "open": 0.1088, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 92899.4, "quote_volume": 10105.20895, "trades": 94, "taker_buy_volume": 16437.1, "taker_buy_quote": 1788.46732}, {"ts": 1769874180000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 48330.3, "quote_volume": 5260.74057, "trades": 73, "taker_buy_volume": 41065.4, "taker_buy_quote": 4470.33121}, {"ts": 1769874240000, "open": 0.1089, "high": 0.1089, "low": 0.1083, "close": 0.1084, "volume": 946236.6, "quote_volume": 102584.04726, "trades": 244, "taker_buy_volume": 95116.0, "taker_buy_quote": 10313.99149}, {"ts": 1769874300000, "open": 0.1084, "high": 0.1089, "low": 0.1084, "close": 0.1089, "volume": 337039.1, "quote_volume": 36603.58915, "trades": 339, "taker_buy_volume": 293520.5, "taker_buy_quote": 31878.35311}, {"ts": 1769874360000, "open": 0.1089, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 377216.0, "quote_volume": 41118.59063, "trades": 284, "taker_buy_volume": 230329.5, "taker_buy_quote": 25115.81753}, {"ts": 1769874420000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 202766.7, "quote_volume": 22053.57425, "trades": 213, "taker_buy_volume": 37875.6, "taker_buy_quote": 4119.88343}, {"ts": 1769874480000, "open": 0.1087, "high": 0.1092, "low": 0.1087, "close": 0.1092, "volume": 123194.2, "quote_volume": 13423.24178, "trades": 151, "taker_buy_volume": 104144.8, "taker_buy_quote": 11349.74415}, {"ts": 1769874540000, "open": 0.1093, "high": 0.1093, "low": 0.1089, "close": 0.109, "volume": 43956.0, "quote_volume": 4797.93078, "trades": 95, "taker_buy_volume": 22131.4, "taker_buy_quote": 2415.85169}, {"ts": 1769874600000, "open": 0.1091, "high": 0.1091, "low": 0.1087, "close": 0.1089, "volume": 242110.5, "quote_volume": 26332.33654, "trades": 197, "taker_buy_volume": 54220.0, "taker_buy_quote": 5899.39105}, {"ts": 1769874660000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 52503.3, "quote_volume": 5708.55475, "trades": 111, "taker_buy_volume": 14006.1, "taker_buy_quote": 1523.17591}, {"ts": 1769874720000, "open": 0.1088, "high": 0.1089, "low": 0.1084, "close": 0.1084, "volume": 820203.4, "quote_volume": 89052.91208, "trades": 284, "taker_buy_volume": 133322.9, "taker_buy_quote": 14487.68749}, {"ts": 1769874780000, "open": 0.1085, "high": 0.1087, "low": 0.1084, "close": 0.1086, "volume": 60142.1, "quote_volume": 6529.08483, "trades": 83, "taker_buy_volume": 28335.0, "taker_buy_quote": 3076.8147}, {"ts": 1769874840000, "open": 0.1085, "high": 0.1087, "low": 0.1084, "close": 0.1086, "volume": 207572.9, "quote_volume": 22543.36302, "trades": 181, "taker_buy_volume": 189136.3, "taker_buy_quote": 20542.71}, {"ts": 1769874900000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 166826.4, "quote_volume": 18127.2925, "trades": 97, "taker_buy_volume": 127333.3, "taker_buy_quote": 13838.35124}, {"ts": 1769874960000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 161734.3, "quote_volume": 17561.66573, "trades": 159, "taker_buy_volume": 56806.8, "taker_buy_quote": 6169.55115}, {"ts": 1769875020000, "open": 0.1085, "high": 0.1086, "low": 0.1075, "close": 0.1077, "volume": 1616599.1, "quote_volume": 174459.68041, "trades": 864, "taker_buy_volume": 481090.8, "taker_buy_quote": 51889.91443}, {"ts": 1769875080000, "open": 0.1077, "high": 0.1078, "low": 0.1074, "close": 0.1074, "volume": 592820.6, "quote_volume": 63781.56389, "trades": 512, "taker_buy_volume": 330858.6, "taker_buy_quote": 35620.72787}, {"ts": 1769875140000, "open": 0.1075, "high": 0.1079, "low": 0.107, "close": 0.1074, "volume": 1522744.6, "quote_volume": 163603.25379, "trades": 728, "taker_buy_volume": 428189.7, "taker_buy_quote": 46082.01797}, {"ts": 1769875200000, "open": 0.1074, "high": 0.1079, "low": 0.1073, "close": 0.1079, "volume": 318009.8, "quote_volume": 34220.09236, "trades": 383, "taker_buy_volume": 114641.7, "taker_buy_quote": 12347.9893}, {"ts": 1769875260000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 316923.5, "quote_volume": 34156.63071, "trades": 307, "taker_buy_volume": 179069.1, "taker_buy_quote": 19302.33142}, {"ts": 1769875320000, "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1076, "volume": 86093.0, "quote_volume": 9269.29056, "trades": 198, "taker_buy_volume": 27226.4, "taker_buy_quote": 2932.08873}, {"ts": 1769875380000, "open": 0.1076, "high": 0.1079, "low": 0.1073, "close": 0.1078, "volume": 446879.0, "quote_volume": 48085.70199, "trades": 372, "taker_buy_volume": 298418.7, "taker_buy_quote": 32122.55419}, {"ts": 1769875440000, "open": 0.1078, "high": 0.1082, "low": 0.1078, "close": 0.1081, "volume": 112607.6, "quote_volume": 12168.93626, "trades": 199, "taker_buy_volume": 43705.0, "taker_buy_quote": 4722.55212}, {"ts": 1769875500000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 192513.5, "quote_volume": 20785.39811, "trades": 156, "taker_buy_volume": 42321.7, "taker_buy_quote": 4570.88263}, {"ts": 1769875560000, "open": 0.108, "high": 0.1083, "low": 0.1079, "close": 0.1083, "volume": 177304.4, "quote_volume": 19175.04123, "trades": 170, "taker_buy_volume": 153014.7, "taker_buy_quote": 16551.16599}, {"ts": 1769875620000, "open": 0.1082, "high": 0.1082, "low": 0.1073, "close": 0.1078, "volume": 548077.3, "quote_volume": 58995.1066, "trades": 662, "taker_buy_volume": 152666.8, "taker_buy_quote": 16426.79282}, {"ts": 1769875680000, "open": 0.1077, "high": 0.1082, "low": 0.1075, "close": 0.1079, "volume": 176472.2, "quote_volume": 19020.39468, "trades": 301, "taker_buy_volume": 114505.5, "taker_buy_quote": 12346.98598}, {"ts": 1769875740000, "open": 0.1079, "high": 0.1079, "low": 0.1074, "close": 0.1075, "volume": 200767.8, "quote_volume": 21627.23821, "trades": 279, "taker_buy_volume": 105674.9, "taker_buy_quote": 11383.71723}, {"ts": 1769875800000, "open": 0.1075, "high": 0.1085, "low": 0.1075, "close": 0.1083, "volume": 223019.2, "quote_volume": 24112.98424, "trades": 331, "taker_buy_volume": 149018.3, "taker_buy_quote": 16111.99744}, {"ts": 1769875860000, "open": 0.1083, "high": 0.1085, "low": 0.108, "close": 0.1081, "volume": 118369.3, "quote_volume": 12807.66777, "trades": 176, "taker_buy_volume": 81331.6, "taker_buy_quote": 8801.11167}, {"ts": 1769875920000, "open": 0.1082, "high": 0.1086, "low": 0.1081, "close": 0.1084, "volume": 576933.1, "quote_volume": 62501.10837, "trades": 363, "taker_buy_volume": 187628.0, "taker_buy_quote": 20338.88276}, {"ts": 1769875980000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 76647.2, "quote_volume": 8299.63999, "trades": 95, "taker_buy_volume": 31761.5, "taker_buy_quote": 3439.61988}, {"ts": 1769876040000, "open": 0.1082, "high": 0.1085, "low": 0.1081, "close": 0.1084, "volume": 101252.1, "quote_volume": 10958.79879, "trades": 136, "taker_buy_volume": 76194.8, "taker_buy_quote": 8247.28701}, {"ts": 1769876100000, "open": 0.1083, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 124451.4, "quote_volume": 13470.27794, "trades": 165, "taker_buy_volume": 34962.7, "taker_buy_quote": 3784.59701}, {"ts": 1769876160000, "open": 0.1082, "high": 0.1082, "low": 0.1071, "close": 0.1071, "volume": 535574.1, "quote_volume": 57540.77075, "trades": 552, "taker_buy_volume": 203741.2, "taker_buy_quote": 21868.98338}, {"ts": 1769876220000, "open": 0.1072, "high": 0.1086, "low": 0.1071, "close": 0.1085, "volume": 927945.3, "quote_volume": 100061.44902, "trades": 857, "taker_buy_volume": 542399.6, "taker_buy_quote": 58611.58844}, {"ts": 1769876280000, "open": 0.1084, "high": 0.1096, "low": 0.1084, "close": 0.1094, "volume": 1132107.6, "quote_volume": 123632.20878, "trades": 1164, "taker_buy_volume": 758377.1, "taker_buy_quote": 82820.09249}, {"ts": 1769876340000, "open": 0.1093, "high": 0.1094, "low": 0.109, "close": 0.109, "volume": 347166.8, "quote_volume": 37918.37928, "trades": 614, "taker_buy_volume": 129499.4, "taker_buy_quote": 14149.92199}, {"ts": 1769876400000, "open": 0.109, "high": 0.1093, "low": 0.1086, "close": 0.1093, "volume": 157885.9, "quote_volume": 17192.7237, "trades": 392, "taker_buy_volume": 76393.1, "taker_buy_quote": 8321.43331}, {"ts": 1769876460000, "open": 0.1094, "high": 0.1102, "low": 0.1092, "close": 0.1093, "volume": 812045.2, "quote_volume": 89077.53362, "trades": 1162, "taker_buy_volume": 374029.4, "taker_buy_quote": 41062.84726}, {"ts": 1769876520000, "open": 0.1093, "high": 0.1094, "low": 0.109, "close": 0.1092, "volume": 157198.3, "quote_volume": 17163.69682, "trades": 366, "taker_buy_volume": 59366.5, "taker_buy_quote": 6485.83798}, {"ts": 1769876580000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1093, "volume": 235889.9, "quote_volume": 25810.8319, "trades": 496, "taker_buy_volume": 154088.1, "taker_buy_quote": 16861.42158}, {"ts": 1769876640000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1094, "volume": 57423.6, "quote_volume": 6282.22686, "trades": 207, "taker_buy_volume": 31853.7, "taker_buy_quote": 3485.00871}, {"ts": 1769876700000, "open": 0.1094, "high": 0.1094, "low": 0.109, "close": 0.109, "volume": 540880.4, "quote_volume": 59043.80841, "trades": 450, "taker_buy_volume": 139586.6, "taker_buy_quote": 15244.71349}, {"ts": 1769876760000, "open": 0.1089, "high": 0.1091, "low": 0.1087, "close": 0.1089, "volume": 185163.0, "quote_volume": 20162.0403, "trades": 313, "taker_buy_volume": 98376.6, "taker_buy_quote": 10713.9737}, {"ts": 1769876820000, "open": 0.1089, "high": 0.1089, "low": 0.1082, "close": 0.1084, "volume": 227318.0, "quote_volume": 24665.15265, "trades": 426, "taker_buy_volume": 97939.9, "taker_buy_quote": 10622.63953}, {"ts": 1769876880000, "open": 0.1084, "high": 0.1085, "low": 0.108, "close": 0.108, "volume": 257224.8, "quote_volume": 27831.42347, "trades": 356, "taker_buy_volume": 84109.8, "taker_buy_quote": 9103.37503}, {"ts": 1769876940000, "open": 0.1081, "high": 0.1084, "low": 0.108, "close": 0.1081, "volume": 350953.3, "quote_volume": 37970.81226, "trades": 318, "taker_buy_volume": 262348.2, "taker_buy_quote": 28389.78625}, {"ts": 1769877000000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 72951.4, "quote_volume": 7893.39016, "trades": 246, "taker_buy_volume": 41740.3, "taker_buy_quote": 4516.34914}, {"ts": 1769877060000, "open": 0.1082, "high": 0.1083, "low": 0.1079, "close": 0.1082, "volume": 188857.0, "quote_volume": 20404.43651, "trades": 256, "taker_buy_volume": 132300.4, "taker_buy_quote": 14294.70304}, {"ts": 1769877120000, "open": 0.1083, "high": 0.1084, "low": 0.1081, "close": 0.1081, "volume": 118981.3, "quote_volume": 12877.29812, "trades": 163, "taker_buy_volume": 112321.6, "taker_buy_quote": 12156.67209}, {"ts": 1769877180000, "open": 0.1082, "high": 0.1084, "low": 0.108, "close": 0.1083, "volume": 101415.9, "quote_volume": 10967.64789, "trades": 165, "taker_buy_volume": 44664.3, "taker_buy_quote": 4830.83074}, {"ts": 1769877240000, "open": 0.1083, "high": 0.1084, "low": 0.108, "close": 0.108, "volume": 337666.4, "quote_volume": 36518.72953, "trades": 252, "taker_buy_volume": 202668.8, "taker_buy_quote": 21915.51765}, {"ts": 1769877300000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 417250.4, "quote_volume": 45048.81419, "trades": 293, "taker_buy_volume": 54830.1, "taker_buy_quote": 5915.14948}, {"ts": 1769877360000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 308762.9, "quote_volume": 33255.1757, "trades": 243, "taker_buy_volume": 254677.7, "taker_buy_quote": 27431.21334}, {"ts": 1769877420000, "open": 0.1077, "high": 0.108, "low": 0.1076, "close": 0.1079, "volume": 342512.2, "quote_volume": 36935.88538, "trades": 246, "taker_buy_volume": 282959.2, "taker_buy_quote": 30516.43202}, {"ts": 1769877480000, "open": 0.108, "high": 0.1082, "low": 0.1077, "close": 0.1078, "volume": 240888.8, "quote_volume": 25976.12085, "trades": 222, "taker_buy_volume": 70817.3, "taker_buy_quote": 7638.00331}, {"ts": 1769877540000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 145614.0, "quote_volume": 15676.63967, "trades": 136, "taker_buy_volume": 132596.7, "taker_buy_quote": 14274.95748}, {"ts": 1769877600000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 87483.9, "quote_volume": 9430.07349, "trades": 212, "taker_buy_volume": 32507.5, "taker_buy_quote": 3504.46205}, {"ts": 1769877660000, "open": 0.1079, "high": 0.1083, "low": 0.1079, "close": 0.1082, "volume": 215824.9, "quote_volume": 23332.19525, "trades": 149, "taker_buy_volume": 75307.6, "taker_buy_quote": 8134.86516}, {"ts": 1769877720000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 19645.2, "quote_volume": 2125.73244, "trades": 73, "taker_buy_volume": 14779.9, "taker_buy_quote": 1599.37356}, {"ts": 1769877780000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 53713.6, "quote_volume": 5809.33097, "trades": 70, "taker_buy_volume": 26320.8, "taker_buy_quote": 2846.95326}, {"ts": 1769877840000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 109949.0, "quote_volume": 11868.82118, "trades": 101, "taker_buy_volume": 86021.0, "taker_buy_quote": 9287.58453}, {"ts": 1769877900000, "open": 0.1078, "high": 0.1078, "low": 0.1075, "close": 0.1076, "volume": 151457.6, "quote_volume": 16309.38976, "trades": 238, "taker_buy_volume": 97445.0, "taker_buy_quote": 10494.1372}, {"ts": 1769877960000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 123555.8, "quote_volume": 13292.58583, "trades": 158, "taker_buy_volume": 84760.1, "taker_buy_quote": 9119.85949}, {"ts": 1769878020000, "open": 0.1076, "high": 0.1077, "low": 0.1064, "close": 0.1067, "volume": 1996068.8, "quote_volume": 213475.96154, "trades": 1490, "taker_buy_volume": 967142.0, "taker_buy_quote": 103387.52175}, {"ts": 1769878080000, "open": 0.1068, "high": 0.1081, "low": 0.1066, "close": 0.1079, "volume": 457899.1, "quote_volume": 49231.52053, "trades": 720, "taker_buy_volume": 196613.6, "taker_buy_quote": 21138.67262}, {"ts": 1769878140000, "open": 0.108, "high": 0.1081, "low": 0.1076, "close": 0.1079, "volume": 273121.9, "quote_volume": 29457.83589, "trades": 433, "taker_buy_volume": 100679.2, "taker_buy_quote": 10859.63817}, {"ts": 1769878200000, "open": 0.108, "high": 0.1082, "low": 0.1078, "close": 0.1078, "volume": 103309.0, "quote_volume": 11156.55772, "trades": 201, "taker_buy_volume": 22073.4, "taker_buy_quote": 2386.10921}, {"ts": 1769878260000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 155111.6, "quote_volume": 16707.14513, "trades": 283, "taker_buy_volume": 104668.3, "taker_buy_quote": 11274.12867}, {"ts": 1769878320000, "open": 0.1077, "high": 0.1081, "low": 0.1077, "close": 0.1079, "volume": 84380.1, "quote_volume": 9105.24291, "trades": 170, "taker_buy_volume": 42185.5, "taker_buy_quote": 4553.05775}, {"ts": 1769878380000, "open": 0.108, "high": 0.108, "low": 0.1075, "close": 0.1075, "volume": 114451.6, "quote_volume": 12320.75059, "trades": 246, "taker_buy_volume": 68435.9, "taker_buy_quote": 7368.00808}, {"ts": 1769878440000, "open": 0.1075, "high": 0.1079, "low": 0.1075, "close": 0.1076, "volume": 139872.4, "quote_volume": 15067.85299, "trades": 268, "taker_buy_volume": 88795.7, "taker_buy_quote": 9564.16661}, {"ts": 1769878500000, "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1076, "volume": 107738.4, "quote_volume": 11588.53252, "trades": 230, "taker_buy_volume": 36888.0, "taker_buy_quote": 3968.91577}, {"ts": 1769878560000, "open": 0.1076, "high": 0.1077, "low": 0.107, "close": 0.1074, "volume": 1115193.4, "quote_volume": 119592.5837, "trades": 463, "taker_buy_volume": 189370.9, "taker_buy_quote": 20322.45715}, {"ts": 1769878620000, "open": 0.1074, "high": 0.1075, "low": 0.1067, "close": 0.1071, "volume": 260819.1, "quote_volume": 27934.82036, "trades": 555, "taker_buy_volume": 150665.1, "taker_buy_quote": 16135.58753}, {"ts": 1769878680000, "open": 0.1071, "high": 0.1077, "low": 0.1071, "close": 0.1073, "volume": 201700.9, "quote_volume": 21651.24475, "trades": 469, "taker_buy_volume": 120663.5, "taker_buy_quote": 12950.45989}, {"ts": 1769878740000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 82782.6, "quote_volume": 8890.62687, "trades": 141, "taker_buy_volume": 62382.5, "taker_buy_quote": 6699.69686}, {"ts": 1769878800000, "open": 0.1075, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 69742.8, "quote_volume": 7496.90691, "trades": 133, "taker_buy_volume": 48056.8, "taker_buy_quote": 5165.86224}, {"ts": 1769878860000, "open": 0.1076, "high": 0.1076, "low": 0.107, "close": 0.107, "volume": 47099.4, "quote_volume": 5051.71356, "trades": 139, "taker_buy_volume": 22011.7, "taker_buy_quote": 2360.40464}, {"ts": 1769878920000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 96488.3, "quote_volume": 10332.6938, "trades": 286, "taker_buy_volume": 32850.8, "taker_buy_quote": 3518.68174}, {"ts": 1769878980000, "open": 0.1072, "high": 0.1073, "low": 0.1069, "close": 0.1071, "volume": 142866.5, "quote_volume": 15300.68401, "trades": 291, "taker_buy_volume": 93028.6, "taker_buy_quote": 9964.21114}, {"ts": 1769879040000, "open": 0.1072, "high": 0.1072, "low": 0.1068, "close": 0.1068, "volume": 198454.6, "quote_volume": 21239.9877, "trades": 395, "taker_buy_volume": 46405.9, "taker_buy_quote": 4964.32953}, {"ts": 1769879100000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 132895.6, "quote_volume": 14184.32311, "trades": 259, "taker_buy_volume": 94380.3, "taker_buy_quote": 10073.62802}, {"ts": 1769879160000, "open": 0.1068, "high": 0.1072, "low": 0.1067, "close": 0.107, "volume": 211723.3, "quote_volume": 22643.1006, "trades": 293, "taker_buy_volume": 128581.4, "taker_buy_quote": 13748.08617}, {"ts": 1769879220000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 53784.7, "quote_volume": 5753.7102, "trades": 171, "taker_buy_volume": 30956.9, "taker_buy_quote": 3312.16816}, {"ts": 1769879280000, "open": 0.107, "high": 0.107, "low": 0.1054, "close": 0.1058, "volume": 1825235.0, "quote_volume": 193607.30596, "trades": 1259, "taker_buy_volume": 461038.0, "taker_buy_quote": 48910.05945}, {"ts": 1769879340000, "open": 0.1058, "high": 0.1067, "low": 0.1058, "close": 0.106, "volume": 380401.0, "quote_volume": 40406.42512, "trades": 669, "taker_buy_volume": 186142.1, "taker_buy_quote": 19762.49931}, {"ts": 1769879400000, "open": 0.1059, "high": 0.1061, "low": 0.1044, "close": 0.1049, "volume": 3085278.0, "quote_volume": 324253.71985, "trades": 2484, "taker_buy_volume": 1347396.3, "taker_buy_quote": 141710.45029}, {"ts": 1769879460000, "open": 0.105, "high": 0.1054, "low": 0.1009, "close": 0.1014, "volume": 8768378.1, "quote_volume": 905787.68743, "trades": 5724, "taker_buy_volume": 3468440.4, "taker_buy_quote": 358279.89723}, {"ts": 1769879520000, "open": 0.1015, "high": 0.1034, "low": 0.0991, "close": 0.1024, "volume": 8607863.8, "quote_volume": 871301.35504, "trades": 5400, "taker_buy_volume": 3792623.4, "taker_buy_quote": 384648.64662}, {"ts": 1769879580000, "open": 0.1024, "high": 0.1036, "low": 0.1017, "close": 0.1035, "volume": 1998460.9, "quote_volume": 204899.39719, "trades": 2450, "taker_buy_volume": 981954.9, "taker_buy_quote": 100727.07102}, {"ts": 1769879640000, "open": 0.1036, "high": 0.1044, "low": 0.1026, "close": 0.1026, "volume": 1386158.1, "quote_volume": 143495.19668, "trades": 1368, "taker_buy_volume": 467068.2, "taker_buy_quote": 48416.33824}, {"ts": 1769879700000, "open": 0.1026, "high": 0.1037, "low": 0.1026, "close": 0.1033, "volume": 737774.6, "quote_volume": 76078.34799, "trades": 1241, "taker_buy_volume": 422309.8, "taker_buy_quote": 43529.83882}, {"ts": 1769879760000, "open": 0.1033, "high": 0.1037, "low": 0.1028, "close": 0.1031, "volume": 275307.3, "quote_volume": 28425.61992, "trades": 802, "taker_buy_volume": 155355.3, "taker_buy_quote": 16035.83924}, {"ts": 1769879820000, "open": 0.1031, "high": 0.1035, "low": 0.103, "close": 0.1031, "volume": 226283.5, "quote_volume": 23358.98655, "trades": 765, "taker_buy_volume": 150504.2, "taker_buy_quote": 15540.3501}, {"ts": 1769879880000, "open": 0.1032, "high": 0.1035, "low": 0.1029, "close": 0.1033, "volume": 166915.5, "quote_volume": 17219.22941, "trades": 571, "taker_buy_volume": 57358.5, "taker_buy_quote": 5920.0195}, {"ts": 1769879940000, "open": 0.1032, "high": 0.1035, "low": 0.1025, "close": 0.1026, "volume": 206750.2, "quote_volume": 21271.60959, "trades": 563, "taker_buy_volume": 89638.8, "taker_buy_quote": 9214.75344}, {"ts": 1769880000000, "open": 0.1026, "high": 0.1028, "low": 0.1019, "close": 0.1023, "volume": 397023.3, "quote_volume": 40573.11447, "trades": 909, "taker_buy_volume": 174508.3, "taker_buy_quote": 17837.00082}, {"ts": 1769880060000, "open": 0.1024, "high": 0.1025, "low": 0.102, "close": 0.1023, "volume": 275606.4, "quote_volume": 28184.96392, "trades": 621, "taker_buy_volume": 154921.5, "taker_buy_quote": 15845.52657}, {"ts": 1769880120000, "open": 0.1024, "high": 0.1026, "low": 0.102, "close": 0.1024, "volume": 329145.3, "quote_volume": 33682.40385, "trades": 673, "taker_buy_volume": 193710.0, "taker_buy_quote": 19829.82454}, {"ts": 1769880180000, "open": 0.1024, "high": 0.1026, "low": 0.1017, "close": 0.1019, "volume": 166081.7, "quote_volume": 16948.8457, "trades": 468, "taker_buy_volume": 51279.2, "taker_buy_quote": 5238.974}, {"ts": 1769880240000, "open": 0.1019, "high": 0.1027, "low": 0.1018, "close": 0.1019, "volume": 335734.8, "quote_volume": 34340.63687, "trades": 731, "taker_buy_volume": 160135.7, "taker_buy_quote": 16393.01684}, {"ts": 1769880300000, "open": 0.1018, "high": 0.1021, "low": 0.1011, "close": 0.1016, "volume": 810909.5, "quote_volume": 82287.93796, "trades": 645, "taker_buy_volume": 196935.2, "taker_buy_quote": 19979.1429}, {"ts": 1769880360000, "open": 0.1016, "high": 0.1018, "low": 0.1014, "close": 0.1018, "volume": 272462.1, "quote_volume": 27668.15264, "trades": 463, "taker_buy_volume": 170097.6, "taker_buy_quote": 17271.05738}, {"ts": 1769880420000, "open": 0.1017, "high": 0.1026, "low": 0.1016, "close": 0.1023, "volume": 342781.8, "quote_volume": 34992.9072, "trades": 455, "taker_buy_volume": 162974.7, "taker_buy_quote": 16637.83573}, {"ts": 1769880480000, "open": 0.1023, "high": 0.1023, "low": 0.1019, "close": 0.1022, "volume": 231670.2, "quote_volume": 23652.92103, "trades": 252, "taker_buy_volume": 65559.1, "taker_buy_quote": 6694.56336}, {"ts": 1769880540000, "open": 0.1022, "high": 0.1026, "low": 0.102, "close": 0.1024, "volume": 206390.5, "quote_volume": 21117.34032, "trades": 298, "taker_buy_volume": 124566.2, "taker_buy_quote": 12747.89889}, {"ts": 1769880600000, "open": 0.1025, "high": 0.1027, "low": 0.1021, "close": 0.1022, "volume": 197260.5, "quote_volume": 20208.99507, "trades": 287, "taker_buy_volume": 101926.6, "taker_buy_quote": 10452.60736}, {"ts": 1769880660000, "open": 0.1022, "high": 0.1024, "low": 0.102, "close": 0.102, "volume": 80590.6, "quote_volume": 8238.23456, "trades": 224, "taker_buy_volume": 42741.0, "taker_buy_quote": 4368.87545}, {"ts": 1769880720000, "open": 0.1021, "high": 0.1022, "low": 0.1018, "close": 0.1018, "volume": 73045.1, "quote_volume": 7456.22091, "trades": 176, "taker_buy_volume": 38586.3, "taker_buy_quote": 3940.9651}, {"ts": 1769880780000, "open": 0.1018, "high": 0.1019, "low": 0.1013, "close": 0.1014, "volume": 629962.8, "quote_volume": 63974.30048, "trades": 528, "taker_buy_volume": 275686.6, "taker_buy_quote": 27994.08964}, {"ts": 1769880840000, "open": 0.1014, "high": 0.1019, "low": 0.1014, "close": 0.1014, "volume": 125488.4, "quote_volume": 12747.3624, "trades": 296, "taker_buy_volume": 58101.4, "taker_buy_quote": 5905.92351}, {"ts": 1769880900000, "open": 0.1014, "high": 0.102, "low": 0.1011, "close": 0.1018, "volume": 861437.0, "quote_volume": 87473.22755, "trades": 597, "taker_buy_volume": 395287.4, "taker_buy_quote": 40203.34569}, {"ts": 1769880960000, "open": 0.1019, "high": 0.1033, "low": 0.1019, "close": 0.103, "volume": 344242.5, "quote_volume": 35366.98324, "trades": 574, "taker_buy_volume": 186086.9, "taker_buy_quote": 19131.32027}, {"ts": 1769881020000, "open": 0.103, "high": 0.1032, "low": 0.1024, "close": 0.1026, "volume": 216028.4, "quote_volume": 22189.86278, "trades": 263, "taker_buy_volume": 46322.1, "taker_buy_quote": 4753.42811}, {"ts": 1769881080000, "open": 0.1026, "high": 0.1028, "low": 0.1024, "close": 0.1025, "volume": 221420.7, "quote_volume": 22712.0198, "trades": 192, "taker_buy_volume": 164104.6, "taker_buy_quote": 16836.97221}, {"ts": 1769881140000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1024, "volume": 121557.6, "quote_volume": 12459.40126, "trades": 213, "taker_buy_volume": 58101.1, "taker_buy_quote": 5958.49385}, {"ts": 1769881200000, "open": 0.1025, "high": 0.1025, "low": 0.1021, "close": 0.1022, "volume": 205149.8, "quote_volume": 20981.18128, "trades": 283, "taker_buy_volume": 148992.8, "taker_buy_quote": 15240.67607}, {"ts": 1769881260000, "open": 0.1023, "high": 0.1023, "low": 0.1018, "close": 0.1018, "volume": 135739.5, "quote_volume": 13869.65241, "trades": 265, "taker_buy_volume": 73440.8, "taker_buy_quote": 7507.92618}, {"ts": 1769881320000, "open": 0.1019, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 200951.7, "quote_volume": 20485.13018, "trades": 187, "taker_buy_volume": 168242.5, "taker_buy_quote": 17153.43857}, {"ts": 1769881380000, "open": 0.1018, "high": 0.1021, "low": 0.1017, "close": 0.1021, "volume": 80072.7, "quote_volume": 8166.96168, "trades": 146, "taker_buy_volume": 33219.4, "taker_buy_quote": 3388.32745}, {"ts": 1769881440000, "open": 0.1021, "high": 0.1024, "low": 0.102, "close": 0.1023, "volume": 144195.5, "quote_volume": 14742.32166, "trades": 278, "taker_buy_volume": 94481.1, "taker_buy_quote": 9663.94909}, {"ts": 1769881500000, "open": 0.1023, "high": 0.1028, "low": 0.1023, "close": 0.1025, "volume": 113119.4, "quote_volume": 11596.79494, "trades": 238, "taker_buy_volume": 62208.0, "taker_buy_quote": 6376.23201}, {"ts": 1769881560000, "open": 0.1026, "high": 0.1027, "low": 0.1017, "close": 0.1017, "volume": 83081.4, "quote_volume": 8491.15999, "trades": 186, "taker_buy_volume": 19401.8, "taker_buy_quote": 1983.9953}, {"ts": 1769881620000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 260985.3, "quote_volume": 26515.97443, "trades": 252, "taker_buy_volume": 119997.6, "taker_buy_quote": 12197.89527}, {"ts": 1769881680000, "open": 0.1015, "high": 0.1017, "low": 0.1011, "close": 0.1012, "volume": 69563.5, "quote_volume": 7050.22804, "trades": 132, "taker_buy_volume": 16920.0, "taker_buy_quote": 1716.54155}, {"ts": 1769881740000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 65235.0, "quote_volume": 6598.98892, "trades": 110, "taker_buy_volume": 14375.6, "taker_buy_quote": 1455.15729}, {"ts": 1769881800000, "open": 0.1011, "high": 0.1015, "low": 0.1011, "close": 0.1013, "volume": 98307.5, "quote_volume": 9956.34475, "trades": 152, "taker_buy_volume": 62529.2, "taker_buy_quote": 6334.21483}, {"ts": 1769881860000, "open": 0.1012, "high": 0.1018, "low": 0.1012, "close": 0.1015, "volume": 70851.0, "quote_volume": 7194.70742, "trades": 212, "taker_buy_volume": 49506.1, "taker_buy_quote": 5027.60954}, {"ts": 1769881920000, "open": 0.1014, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 391419.7, "quote_volume": 39642.66167, "trades": 329, "taker_buy_volume": 72896.4, "taker_buy_quote": 7384.80014}, {"ts": 1769881980000, "open": 0.1014, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 130885.7, "quote_volume": 13253.47177, "trades": 243, "taker_buy_volume": 50341.6, "taker_buy_quote": 5101.00142}, {"ts": 1769882040000, "open": 0.1014, "high": 0.1014, "low": 0.101, "close": 0.1012, "volume": 86090.8, "quote_volume": 8705.19384, "trades": 297, "taker_buy_volume": 53379.5, "taker_buy_quote": 5398.28332}, {"ts": 1769882100000, "open": 0.1012, "high": 0.1016, "low": 0.1012, "close": 0.1015, "volume": 94183.9, "quote_volume": 9558.34638, "trades": 193, "taker_buy_volume": 72398.7, "taker_buy_quote": 7349.2309}, {"ts": 1769882160000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 41269.0, "quote_volume": 4183.79202, "trades": 137, "taker_buy_volume": 12301.4, "taker_buy_quote": 1247.26405}, {"ts": 1769882220000, "open": 0.1013, "high": 0.1015, "low": 0.101, "close": 0.1014, "volume": 128228.7, "quote_volume": 12973.89038, "trades": 256, "taker_buy_volume": 80768.7, "taker_buy_quote": 8170.67223}, {"ts": 1769882280000, "open": 0.1015, "high": 0.1016, "low": 0.1013, "close": 0.1013, "volume": 21856.3, "quote_volume": 2217.27591, "trades": 96, "taker_buy_volume": 9663.5, "taker_buy_quote": 980.26116}, {"ts": 1769882340000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1017, "volume": 23790.4, "quote_volume": 2415.81364, "trades": 141, "taker_buy_volume": 14130.4, "taker_buy_quote": 1435.04849}, {"ts": 1769882400000, "open": 0.1017, "high": 0.1023, "low": 0.1016, "close": 0.1023, "volume": 392399.8, "quote_volume": 39988.43937, "trades": 345, "taker_buy_volume": 261695.0, "taker_buy_quote": 26671.31041}, {"ts": 1769882460000, "open": 0.1024, "high": 0.1024, "low": 0.1019, "close": 0.1019, "volume": 331175.6, "quote_volume": 33806.5121, "trades": 333, "taker_buy_volume": 135932.4, "taker_buy_quote": 13880.06181}, {"ts": 1769882520000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 62739.3, "quote_volume": 6399.8365, "trades": 182, "taker_buy_volume": 45399.1, "taker_buy_quote": 4631.28259}, {"ts": 1769882580000, "open": 0.102, "high": 0.102, "low": 0.1014, "close": 0.1014, "volume": 85532.1, "quote_volume": 8703.40319, "trades": 147, "taker_buy_volume": 57811.5, "taker_buy_quote": 5884.81993}, {"ts": 1769882640000, "open": 0.1015, "high": 0.1017, "low": 0.1013, "close": 0.1016, "volume": 172673.8, "quote_volume": 17503.10212, "trades": 145, "taker_buy_volume": 56333.4, "taker_buy_quote": 5716.10777}, {"ts": 1769882700000, "open": 0.1017, "high": 0.1022, "low": 0.1017, "close": 0.1019, "volume": 163160.7, "quote_volume": 16627.78278, "trades": 200, "taker_buy_volume": 114862.5, "taker_buy_quote": 11709.00411}, {"ts": 1769882760000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 90557.8, "quote_volume": 9204.72723, "trades": 98, "taker_buy_volume": 17318.5, "taker_buy_quote": 1760.84231}, {"ts": 1769882820000, "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1014, "volume": 167288.9, "quote_volume": 16976.66127, "trades": 169, "taker_buy_volume": 69035.8, "taker_buy_quote": 7002.99808}, {"ts": 1769882880000, "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1012, "volume": 129344.7, "quote_volume": 13093.09416, "trades": 171, "taker_buy_volume": 81270.1, "taker_buy_quote": 8228.93745}, {"ts": 1769882940000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 72839.0, "quote_volume": 7392.98652, "trades": 152, "taker_buy_volume": 33551.5, "taker_buy_quote": 3405.44707}, {"ts": 1769883000000, "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1015, "volume": 42370.3, "quote_volume": 4300.65827, "trades": 114, "taker_buy_volume": 24246.5, "taker_buy_quote": 2461.29846}, {"ts": 1769883060000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 106276.2, "quote_volume": 10782.8017, "trades": 118, "taker_buy_volume": 72714.6, "taker_buy_quote": 7376.71416}, {"ts": 1769883120000, "open": 0.1014, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 242922.3, "quote_volume": 24660.09519, "trades": 201, "taker_buy_volume": 205983.0, "taker_buy_quote": 20911.30193}, {"ts": 1769883180000, "open": 0.1015, "high": 0.1015, "low": 0.1011, "close": 0.1012, "volume": 142897.8, "quote_volume": 14468.00928, "trades": 177, "taker_buy_volume": 85810.6, "taker_buy_quote": 8689.7992}, {"ts": 1769883240000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 40641.5, "quote_volume": 4111.21434, "trades": 117, "taker_buy_volume": 34047.7, "taker_buy_quote": 3444.22006}, {"ts": 1769883300000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.101, "volume": 73054.0, "quote_volume": 7373.81636, "trades": 123, "taker_buy_volume": 14360.1, "taker_buy_quote": 1450.09284}, {"ts": 1769883360000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.1008, "volume": 14200.3, "quote_volume": 1433.71338, "trades": 82, "taker_buy_volume": 8028.6, "taker_buy_quote": 810.55294}, {"ts": 1769883420000, "open": 0.1009, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 138180.3, "quote_volume": 13956.02549, "trades": 271, "taker_buy_volume": 70593.0, "taker_buy_quote": 7129.82257}, {"ts": 1769883480000, "open": 0.1009, "high": 0.1009, "low": 0.1004, "close": 0.1004, "volume": 677374.7, "quote_volume": 68112.40463, "trades": 702, "taker_buy_volume": 253294.8, "taker_buy_quote": 25464.23788}, {"ts": 1769883540000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1008, "volume": 141057.0, "quote_volume": 14197.87006, "trades": 202, "taker_buy_volume": 81953.1, "taker_buy_quote": 8247.98779}, {"ts": 1769883600000, "open": 0.1007, "high": 0.1009, "low": 0.1003, "close": 0.1006, "volume": 737084.6, "quote_volume": 74208.44627, "trades": 376, "taker_buy_volume": 398936.6, "taker_buy_quote": 40189.4809}, {"ts": 1769883660000, "open": 0.1006, "high": 0.1009, "low": 0.1004, "close": 0.1008, "volume": 168625.1, "quote_volume": 16976.64556, "trades": 237, "taker_buy_volume": 89027.2, "taker_buy_quote": 8967.86007}, {"ts": 1769883720000, "open": 0.1008, "high": 0.1015, "low": 0.1008, "close": 0.1014, "volume": 399439.9, "quote_volume": 40461.71974, "trades": 695, "taker_buy_volume": 245876.0, "taker_buy_quote": 24908.18023}, {"ts": 1769883780000, "open": 0.1014, "high": 0.1016, "low": 0.1011, "close": 0.1015, "volume": 55722.4, "quote_volume": 5644.32396, "trades": 217, "taker_buy_volume": 25856.9, "taker_buy_quote": 2620.4592}, {"ts": 1769883840000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 50394.7, "quote_volume": 5110.03979, "trades": 204, "taker_buy_volume": 14594.0, "taker_buy_quote": 1480.08023}, {"ts": 1769883900000, "open": 0.1015, "high": 0.1022, "low": 0.1015, "close": 0.1021, "volume": 1808681.1, "quote_volume": 184579.22047, "trades": 554, "taker_buy_volume": 421867.7, "taker_buy_quote": 43023.89156}, {"ts": 1769883960000, "open": 0.102, "high": 0.102, "low": 0.1016, "close": 0.1017, "volume": 43870.9, "quote_volume": 4464.57802, "trades": 143, "taker_buy_volume": 10662.1, "taker_buy_quote": 1084.61884}, {"ts": 1769884020000, "open": 0.1017, "high": 0.1018, "low": 0.1014, "close": 0.1015, "volume": 256517.7, "quote_volume": 26048.18902, "trades": 261, "taker_buy_volume": 124844.0, "taker_buy_quote": 12678.72663}, {"ts": 1769884080000, "open": 0.1016, "high": 0.1019, "low": 0.1015, "close": 0.1016, "volume": 44618.1, "quote_volume": 4537.33421, "trades": 135, "taker_buy_volume": 19804.4, "taker_buy_quote": 2013.87369}, {"ts": 1769884140000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 225451.9, "quote_volume": 22917.91049, "trades": 192, "taker_buy_volume": 177973.4, "taker_buy_quote": 18094.94398}, {"ts": 1769884200000, "open": 0.1016, "high": 0.1017, "low": 0.1014, "close": 0.1015, "volume": 394132.3, "quote_volume": 40036.45276, "trades": 551, "taker_buy_volume": 190314.8, "taker_buy_quote": 19341.87772}, {"ts": 1769884260000, "open": 0.1016, "high": 0.1017, "low": 0.1012, "close": 0.1013, "volume": 84031.5, "quote_volume": 8519.83052, "trades": 197, "taker_buy_volume": 52240.2, "taker_buy_quote": 5295.47643}, {"ts": 1769884320000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 60498.5, "quote_volume": 6132.06145, "trades": 127, "taker_buy_volume": 26278.5, "taker_buy_quote": 2664.74536}, {"ts": 1769884380000, "open": 0.1014, "high": 0.1015, "low": 0.101, "close": 0.1011, "volume": 110347.3, "quote_volume": 11160.05324, "trades": 185, "taker_buy_volume": 88079.9, "taker_buy_quote": 8908.05446}, {"ts": 1769884440000, "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.1009, "volume": 180633.3, "quote_volume": 18227.04377, "trades": 194, "taker_buy_volume": 65572.8, "taker_buy_quote": 6615.94406}, {"ts": 1769884500000, "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1007, "volume": 322423.4, "quote_volume": 32448.87783, "trades": 367, "taker_buy_volume": 240416.3, "taker_buy_quote": 24198.65752}, {"ts": 1769884560000, "open": 0.1006, "high": 0.1008, "low": 0.1004, "close": 0.1006, "volume": 195760.9, "quote_volume": 19699.83201, "trades": 268, "taker_buy_volume": 65224.1, "taker_buy_quote": 6565.2024}, {"ts": 1769884620000, "open": 0.1006, "high": 0.1006, "low": 0.1001, "close": 0.1002, "volume": 360190.9, "quote_volume": 36167.50149, "trades": 443, "taker_buy_volume": 217490.0, "taker_buy_quote": 21839.98375}, {"ts": 1769884680000, "open": 0.1003, "high": 0.1004, "low": 0.0996, "close": 0.1003, "volume": 498348.5, "quote_volume": 49809.41441, "trades": 909, "taker_buy_volume": 205434.2, "taker_buy_quote": 20531.60594}, {"ts": 1769884740000, "open": 0.1004, "high": 0.1006, "low": 0.1002, "close": 0.1002, "volume": 563895.0, "quote_volume": 56667.61599, "trades": 987, "taker_buy_volume": 344460.1, "taker_buy_quote": 34622.80029}, {"ts": 1769884800000, "open": 0.1003, "high": 0.1004, "low": 0.0994, "close": 0.0995, "volume": 1363510.4, "quote_volume": 135887.00029, "trades": 1218, "taker_buy_volume": 666613.6, "taker_buy_quote": 66445.31257}, {"ts": 1769884860000, "open": 0.0995, "high": 0.1001, "low": 0.0995, "close": 0.0999, "volume": 533103.8, "quote_volume": 53225.72011, "trades": 732, "taker_buy_volume": 273270.6, "taker_buy_quote": 27283.1632}, {"ts": 1769884920000, "open": 0.0998, "high": 0.1, "low": 0.0996, "close": 0.0997, "volume": 381123.1, "quote_volume": 38045.26363, "trades": 453, "taker_buy_volume": 162417.7, "taker_buy_quote": 16222.40283}, {"ts": 1769884980000, "open": 0.0997, "high": 0.0997, "low": 0.0941, "close": 0.0941, "volume": 10400755.5, "quote_volume": 1010077.52898, "trades": 5969, "taker_buy_volume": 4924449.3, "taker_buy_quote": 478640.81529}, {"ts": 1769885040000, "open": 0.0941, "high": 0.0992, "low": 0.0939, "close": 0.0991, "volume": 8670338.0, "quote_volume": 833931.68557, "trades": 4862, "taker_buy_volume": 5357019.3, "taker_buy_quote": 515154.32742}, {"ts": 1769885100000, "open": 0.0992, "high": 0.1003, "low": 0.0984, "close": 0.1001, "volume": 3624423.5, "quote_volume": 359466.81884, "trades": 2924, "taker_buy_volume": 2100514.8, "taker_buy_quote": 208338.51863}, {"ts": 1769885160000, "open": 0.1001, "high": 0.1014, "low": 0.1, "close": 0.101, "volume": 2510049.6, "quote_volume": 252594.85466, "trades": 1897, "taker_buy_volume": 1745309.2, "taker_buy_quote": 175644.49272}, {"ts": 1769885220000, "open": 0.1009, "high": 0.1012, "low": 0.1003, "close": 0.1007, "volume": 805167.5, "quote_volume": 81121.0074, "trades": 1049, "taker_buy_volume": 431211.6, "taker_buy_quote": 43458.86278}, {"ts": 1769885280000, "open": 0.1007, "high": 0.1008, "low": 0.1003, "close": 0.1007, "volume": 537650.7, "quote_volume": 54045.66816, "trades": 786, "taker_buy_volume": 240633.6, "taker_buy_quote": 24206.39039}, {"ts": 1769885340000, "open": 0.1007, "high": 0.1012, "low": 0.1004, "close": 0.1012, "volume": 291006.8, "quote_volume": 29332.68861, "trades": 934, "taker_buy_volume": 182371.5, "taker_buy_quote": 18383.26906}, {"ts": 1769885400000, "open": 0.1011, "high": 0.1013, "low": 0.1008, "close": 0.1008, "volume": 230159.3, "quote_volume": 23249.67108, "trades": 648, "taker_buy_volume": 130662.7, "taker_buy_quote": 13200.86048}, {"ts": 1769885460000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 306700.6, "quote_volume": 30887.82456, "trades": 381, "taker_buy_volume": 49393.8, "taker_buy_quote": 4975.03293}, {"ts": 1769885520000, "open": 0.1009, "high": 0.1016, "low": 0.1006, "close": 0.1014, "volume": 332454.7, "quote_volume": 33647.0418, "trades": 678, "taker_buy_volume": 178303.2, "taker_buy_quote": 18047.51163}, {"ts": 1769885580000, "open": 0.1013, "high": 0.1018, "low": 0.1009, "close": 0.1017, "volume": 471931.9, "quote_volume": 47873.76856, "trades": 647, "taker_buy_volume": 310154.2, "taker_buy_quote": 31496.26461}, {"ts": 1769885640000, "open": 0.1017, "high": 0.1018, "low": 0.1011, "close": 0.1012, "volume": 432846.0, "quote_volume": 43869.2242, "trades": 525, "taker_buy_volume": 184553.4, "taker_buy_quote": 18710.26154}, {"ts": 1769885700000, "open": 0.1011, "high": 0.1011, "low": 0.1003, "close": 0.1005, "volume": 322096.6, "quote_volume": 32389.63709, "trades": 541, "taker_buy_volume": 166885.8, "taker_buy_quote": 16778.60368}, {"ts": 1769885760000, "open": 0.1005, "high": 0.1007, "low": 0.1003, "close": 0.1005, "volume": 105224.3, "quote_volume": 10585.97864, "trades": 349, "taker_buy_volume": 66549.2, "taker_buy_quote": 6694.31453}, {"ts": 1769885820000, "open": 0.1005, "high": 0.1008, "low": 0.1004, "close": 0.1004, "volume": 45148.8, "quote_volume": 4541.87436, "trades": 228, "taker_buy_volume": 21518.7, "taker_buy_quote": 2165.60022}, {"ts": 1769885880000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1005, "volume": 107629.5, "quote_volume": 10825.58588, "trades": 295, "taker_buy_volume": 57853.5, "taker_buy_quote": 5818.87558}, {"ts": 1769885940000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 74156.9, "quote_volume": 7462.13217, "trades": 308, "taker_buy_volume": 37015.6, "taker_buy_quote": 3725.20662}, {"ts": 1769886000000, "open": 0.1007, "high": 0.1015, "low": 0.1006, "close": 0.1013, "volume": 442461.6, "quote_volume": 44665.02789, "trades": 538, "taker_buy_volume": 292146.0, "taker_buy_quote": 29482.79632}, {"ts": 1769886060000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1011, "volume": 416146.9, "quote_volume": 42022.66003, "trades": 576, "taker_buy_volume": 229195.4, "taker_buy_quote": 23149.53895}, {"ts": 1769886120000, "open": 0.1011, "high": 0.1015, "low": 0.101, "close": 0.1012, "volume": 81436.1, "quote_volume": 8245.47419, "trades": 247, "taker_buy_volume": 24173.2, "taker_buy_quote": 2447.78149}, {"ts": 1769886180000, "open": 0.1011, "high": 0.1017, "low": 0.1011, "close": 0.1014, "volume": 257048.0, "quote_volume": 26053.73437, "trades": 396, "taker_buy_volume": 184647.7, "taker_buy_quote": 18708.9122}, {"ts": 1769886240000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1014, "volume": 277133.1, "quote_volume": 28117.26186, "trades": 254, "taker_buy_volume": 129304.7, "taker_buy_quote": 13121.1999}, {"ts": 1769886300000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 35467.0, "quote_volume": 3591.65911, "trades": 346, "taker_buy_volume": 16948.6, "taker_buy_quote": 1716.08654}, {"ts": 1769886360000, "open": 0.1014, "high": 0.1017, "low": 0.1011, "close": 0.1011, "volume": 126678.5, "quote_volume": 12850.31922, "trades": 391, "taker_buy_volume": 51230.9, "taker_buy_quote": 5197.81482}, {"ts": 1769886420000, "open": 0.101, "high": 0.1015, "low": 0.101, "close": 0.1015, "volume": 168609.3, "quote_volume": 17070.67125, "trades": 329, "taker_buy_volume": 91679.5, "taker_buy_quote": 9287.41694}, {"ts": 1769886480000, "open": 0.1015, "high": 0.1019, "low": 0.1014, "close": 0.1016, "volume": 500242.5, "quote_volume": 50856.51728, "trades": 773, "taker_buy_volume": 367368.7, "taker_buy_quote": 37354.30136}, {"ts": 1769886540000, "open": 0.1016, "high": 0.1025, "low": 0.1015, "close": 0.1025, "volume": 707765.6, "quote_volume": 72233.14776, "trades": 682, "taker_buy_volume": 577880.7, "taker_buy_quote": 58976.1284}, {"ts": 1769886600000, "open": 0.1025, "high": 0.1031, "low": 0.1024, "close": 0.1024, "volume": 347836.9, "quote_volume": 35796.80246, "trades": 743, "taker_buy_volume": 211455.2, "taker_buy_quote": 21772.67346}, {"ts": 1769886660000, "open": 0.1024, "high": 0.1024, "low": 0.102, "close": 0.1022, "volume": 283443.0, "quote_volume": 28951.15666, "trades": 433, "taker_buy_volume": 139469.2, "taker_buy_quote": 14246.37813}, {"ts": 1769886720000, "open": 0.1022, "high": 0.1027, "low": 0.1022, "close": 0.1026, "volume": 381433.7, "quote_volume": 39133.40596, "trades": 321, "taker_buy_volume": 87653.2, "taker_buy_quote": 8992.20309}, {"ts": 1769886780000, "open": 0.1026, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 150732.4, "quote_volume": 15472.19525, "trades": 213, "taker_buy_volume": 90333.6, "taker_buy_quote": 9268.68434}, {"ts": 1769886840000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.1031, "volume": 212253.5, "quote_volume": 21850.68132, "trades": 404, "taker_buy_volume": 109125.5, "taker_buy_quote": 11237.84518}, {"ts": 1769886900000, "open": 0.1031, "high": 0.1032, "low": 0.1028, "close": 0.1029, "volume": 144511.0, "quote_volume": 14874.81875, "trades": 234, "taker_buy_volume": 66783.2, "taker_buy_quote": 6876.71468}, {"ts": 1769886960000, "open": 0.103, "high": 0.1036, "low": 0.103, "close": 0.1034, "volume": 351361.4, "quote_volume": 36351.83898, "trades": 280, "taker_buy_volume": 128228.4, "taker_buy_quote": 13271.43025}, {"ts": 1769887020000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1032, "volume": 76739.9, "quote_volume": 7919.87227, "trades": 140, "taker_buy_volume": 45431.5, "taker_buy_quote": 4686.85473}, {"ts": 1769887080000, "open": 0.1031, "high": 0.1036, "low": 0.1031, "close": 0.1034, "volume": 101086.3, "quote_volume": 10458.3568, "trades": 150, "taker_buy_volume": 83685.2, "taker_buy_quote": 8657.11241}, {"ts": 1769887140000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 46708.1, "quote_volume": 4836.44323, "trades": 117, "taker_buy_volume": 36184.8, "taker_buy_quote": 3747.74638}, {"ts": 1769887200000, "open": 0.1037, "high": 0.1037, "low": 0.1032, "close": 0.1032, "volume": 135519.8, "quote_volume": 14011.4305, "trades": 174, "taker_buy_volume": 51333.4, "taker_buy_quote": 5312.76314}, {"ts": 1769887260000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 164446.9, "quote_volume": 16924.68635, "trades": 215, "taker_buy_volume": 94153.9, "taker_buy_quote": 9687.47011}, {"ts": 1769887320000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 75225.0, "quote_volume": 7729.5842, "trades": 320, "taker_buy_volume": 48312.8, "taker_buy_quote": 4964.28889}, {"ts": 1769887380000, "open": 0.1027, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 314218.3, "quote_volume": 32305.10011, "trades": 273, "taker_buy_volume": 206077.4, "taker_buy_quote": 21194.23028}, {"ts": 1769887440000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 86883.2, "quote_volume": 8936.36246, "trades": 206, "taker_buy_volume": 54352.8, "taker_buy_quote": 5591.04678}, {"ts": 1769887500000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 143766.4, "quote_volume": 14816.84565, "trades": 232, "taker_buy_volume": 86326.2, "taker_buy_quote": 8896.05373}, {"ts": 1769887560000, "open": 0.103, "high": 0.1034, "low": 0.103, "close": 0.1034, "volume": 175286.0, "quote_volume": 18095.45713, "trades": 365, "taker_buy_volume": 100363.5, "taker_buy_quote": 10362.21483}, {"ts": 1769887620000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 74200.3, "quote_volume": 7692.34111, "trades": 334, "taker_buy_volume": 54152.6, "taker_buy_quote": 5613.77071}, {"ts": 1769887680000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 75725.0, "quote_volume": 7843.66141, "trades": 104, "taker_buy_volume": 42082.0, "taker_buy_quote": 4359.6952}, {"ts": 1769887740000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 49663.3, "quote_volume": 5144.39338, "trades": 91, "taker_buy_volume": 34195.3, "taker_buy_quote": 3542.63308}, {"ts": 1769887800000, "open": 0.1035, "high": 0.1036, "low": 0.1032, "close": 0.1032, "volume": 77308.5, "quote_volume": 7995.12847, "trades": 244, "taker_buy_volume": 22278.5, "taker_buy_quote": 2305.14582}, {"ts": 1769887860000, "open": 0.1033, "high": 0.1034, "low": 0.1027, "close": 0.1027, "volume": 59265.6, "quote_volume": 6105.00677, "trades": 278, "taker_buy_volume": 15606.5, "taker_buy_quote": 1609.64336}, {"ts": 1769887920000, "open": 0.1028, "high": 0.1028, "low": 0.1021, "close": 0.1023, "volume": 700655.5, "quote_volume": 71815.43881, "trades": 675, "taker_buy_volume": 399571.7, "taker_buy_quote": 40982.27081}, {"ts": 1769887980000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 203008.5, "quote_volume": 20760.5935, "trades": 329, "taker_buy_volume": 54645.3, "taker_buy_quote": 5591.00207}, {"ts": 1769888040000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 165487.6, "quote_volume": 16909.59978, "trades": 276, "taker_buy_volume": 53329.5, "taker_buy_quote": 5449.04824}, {"ts": 1769888100000, "open": 0.1023, "high": 0.1023, "low": 0.1019, "close": 0.102, "volume": 99663.5, "quote_volume": 10174.03315, "trades": 192, "taker_buy_volume": 12868.4, "taker_buy_quote": 1313.92389}, {"ts": 1769888160000, "open": 0.1021, "high": 0.1023, "low": 0.1019, "close": 0.102, "volume": 196833.8, "quote_volume": 20111.81155, "trades": 284, "taker_buy_volume": 82683.4, "taker_buy_quote": 8447.5099}, {"ts": 1769888220000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 42492.6, "quote_volume": 4339.86311, "trades": 253, "taker_buy_volume": 18757.4, "taker_buy_quote": 1916.20858}, {"ts": 1769888280000, "open": 0.1022, "high": 0.1022, "low": 0.1018, "close": 0.1019, "volume": 130258.3, "quote_volume": 13276.53476, "trades": 259, "taker_buy_volume": 80150.3, "taker_buy_quote": 8170.48164}, {"ts": 1769888340000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 146677.9, "quote_volume": 14962.69146, "trades": 250, "taker_buy_volume": 77429.5, "taker_buy_quote": 7899.1511}, {"ts": 1769888400000, "open": 0.1019, "high": 0.1021, "low": 0.1018, "close": 0.1018, "volume": 39905.6, "quote_volume": 4067.47837, "trades": 206, "taker_buy_volume": 20414.0, "taker_buy_quote": 2081.12248}, {"ts": 1769888460000, "open": 0.1019, "high": 0.1021, "low": 0.1016, "close": 0.1017, "volume": 75805.8, "quote_volume": 7718.35878, "trades": 276, "taker_buy_volume": 24536.4, "taker_buy_quote": 2499.12965}, {"ts": 1769888520000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 56743.5, "quote_volume": 5762.0442, "trades": 125, "taker_buy_volume": 25701.2, "taker_buy_quote": 2609.92337}, {"ts": 1769888580000, "open": 0.1016, "high": 0.1022, "low": 0.1016, "close": 0.1019, "volume": 85063.2, "quote_volume": 8676.24148, "trades": 222, "taker_buy_volume": 63486.4, "taker_buy_quote": 6476.75134}, {"ts": 1769888640000, "open": 0.1018, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 76316.4, "quote_volume": 7769.75109, "trades": 126, "taker_buy_volume": 30272.3, "taker_buy_quote": 3082.7564}, {"ts": 1769888700000, "open": 0.1019, "high": 0.1025, "low": 0.1017, "close": 0.1025, "volume": 86924.9, "quote_volume": 8875.16425, "trades": 165, "taker_buy_volume": 62255.3, "taker_buy_quote": 6362.71877}, {"ts": 1769888760000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 390060.5, "quote_volume": 39903.9638, "trades": 259, "taker_buy_volume": 236520.9, "taker_buy_quote": 24201.58388}, {"ts": 1769888820000, "open": 0.1025, "high": 0.1027, "low": 0.1023, "close": 0.1025, "volume": 223067.1, "quote_volume": 22881.95865, "trades": 262, "taker_buy_volume": 150798.5, "taker_buy_quote": 15472.03575}, {"ts": 1769888880000, "open": 0.1025, "high": 0.1029, "low": 0.1024, "close": 0.1026, "volume": 82974.5, "quote_volume": 8512.65233, "trades": 119, "taker_buy_volume": 42993.1, "taker_buy_quote": 4411.24379}, {"ts": 1769888940000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 53627.9, "quote_volume": 5507.02633, "trades": 108, "taker_buy_volume": 37995.8, "taker_buy_quote": 3902.45733}, {"ts": 1769889000000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 28561.6, "quote_volume": 2936.35582, "trades": 116, "taker_buy_volume": 13691.2, "taker_buy_quote": 1408.20215}, {"ts": 1769889060000, "open": 0.1026, "high": 0.1029, "low": 0.1024, "close": 0.1028, "volume": 48997.4, "quote_volume": 5027.89041, "trades": 122, "taker_buy_volume": 30430.1, "taker_buy_quote": 3123.3151}, {"ts": 1769889120000, "open": 0.1029, "high": 0.1029, "low": 0.1025, "close": 0.1026, "volume": 235173.0, "quote_volume": 24139.91889, "trades": 225, "taker_buy_volume": 114113.9, "taker_buy_quote": 11712.22744}, {"ts": 1769889180000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 96454.7, "quote_volume": 9877.21612, "trades": 73, "taker_buy_volume": 87693.3, "taker_buy_quote": 8980.00108}, {"ts": 1769889240000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 105544.9, "quote_volume": 10813.10994, "trades": 62, "taker_buy_volume": 85682.5, "taker_buy_quote": 8779.00183}, {"ts": 1769889300000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 128031.7, "quote_volume": 13121.83722, "trades": 136, "taker_buy_volume": 109372.5, "taker_buy_quote": 11209.31575}, {"ts": 1769889360000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 148334.1, "quote_volume": 15203.62273, "trades": 198, "taker_buy_volume": 104764.7, "taker_buy_quote": 10736.4026}, {"ts": 1769889420000, "open": 0.1027, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 101670.0, "quote_volume": 10430.63799, "trades": 182, "taker_buy_volume": 80505.3, "taker_buy_quote": 8258.66503}, {"ts": 1769889480000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 132137.0, "quote_volume": 13563.55964, "trades": 163, "taker_buy_volume": 51740.7, "taker_buy_quote": 5313.68096}, {"ts": 1769889540000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 85421.8, "quote_volume": 8763.696, "trades": 125, "taker_buy_volume": 47739.6, "taker_buy_quote": 4897.83401}, {"ts": 1769889600000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 158210.2, "quote_volume": 16242.4477, "trades": 201, "taker_buy_volume": 91986.5, "taker_buy_quote": 9442.82246}, {"ts": 1769889660000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 21613.1, "quote_volume": 2217.09843, "trades": 57, "taker_buy_volume": 5777.5, "taker_buy_quote": 592.68499}, {"ts": 1769889720000, "open": 0.1025, "high": 0.1026, "low": 0.1022, "close": 0.1024, "volume": 64616.0, "quote_volume": 6618.86846, "trades": 154, "taker_buy_volume": 38170.8, "taker_buy_quote": 3909.71096}, {"ts": 1769889780000, "open": 0.1023, "high": 0.1024, "low": 0.1021, "close": 0.1021, "volume": 80618.2, "quote_volume": 8244.8394, "trades": 155, "taker_buy_volume": 46031.9, "taker_buy_quote": 4708.06612}, {"ts": 1769889840000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 47008.4, "quote_volume": 4802.58611, "trades": 93, "taker_buy_volume": 25037.2, "taker_buy_quote": 2557.97129}, {"ts": 1769889900000, "open": 0.1022, "high": 0.1024, "low": 0.102, "close": 0.1023, "volume": 30611.2, "quote_volume": 3128.33905, "trades": 81, "taker_buy_volume": 25557.5, "taker_buy_quote": 2612.15679}, {"ts": 1769889960000, "open": 0.1024, "high": 0.1028, "low": 0.1024, "close": 0.1027, "volume": 201489.1, "quote_volume": 20679.64149, "trades": 340, "taker_buy_volume": 166820.6, "taker_buy_quote": 17120.34746}, {"ts": 1769890020000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 39456.8, "quote_volume": 4048.23834, "trades": 115, "taker_buy_volume": 28684.4, "taker_buy_quote": 2943.01944}, {"ts": 1769890080000, "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1022, "volume": 192174.7, "quote_volume": 19656.30285, "trades": 131, "taker_buy_volume": 78919.4, "taker_buy_quote": 8073.36387}, {"ts": 1769890140000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 41512.2, "quote_volume": 4241.5469, "trades": 159, "taker_buy_volume": 14199.8, "taker_buy_quote": 1451.57822}, {"ts": 1769890200000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 91240.9, "quote_volume": 9310.30756, "trades": 132, "taker_buy_volume": 52874.7, "taker_buy_quote": 5395.17857}, {"ts": 1769890260000, "open": 0.102, "high": 0.1022, "low": 0.1019, "close": 0.102, "volume": 123407.4, "quote_volume": 12593.83667, "trades": 121, "taker_buy_volume": 84814.7, "taker_buy_quote": 8656.34603}, {"ts": 1769890320000, "open": 0.1021, "high": 0.1021, "low": 0.1016, "close": 0.1016, "volume": 296269.1, "quote_volume": 30180.62757, "trades": 391, "taker_buy_volume": 98234.1, "taker_buy_quote": 10012.37177}, {"ts": 1769890380000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 41929.0, "quote_volume": 4272.10829, "trades": 139, "taker_buy_volume": 38523.5, "taker_buy_quote": 3925.09854}, {"ts": 1769890440000, "open": 0.1018, "high": 0.1019, "low": 0.1016, "close": 0.1016, "volume": 127697.8, "quote_volume": 12975.84117, "trades": 188, "taker_buy_volume": 44262.3, "taker_buy_quote": 4498.17042}, {"ts": 1769890500000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 38699.9, "quote_volume": 3938.29849, "trades": 147, "taker_buy_volume": 23832.5, "taker_buy_quote": 2425.31595}, {"ts": 1769890560000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 76739.6, "quote_volume": 7797.13113, "trades": 123, "taker_buy_volume": 40544.4, "taker_buy_quote": 4119.60514}, {"ts": 1769890620000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 16725.5, "quote_volume": 1699.33733, "trades": 68, "taker_buy_volume": 5628.2, "taker_buy_quote": 571.86048}, {"ts": 1769890680000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 9196.6, "quote_volume": 934.32126, "trades": 38, "taker_buy_volume": 7016.2, "taker_buy_quote": 712.85577}, {"ts": 1769890740000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 100028.7, "quote_volume": 10165.68106, "trades": 114, "taker_buy_volume": 42909.0, "taker_buy_quote": 4361.68082}, {"ts": 1769890800000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 17665.2, "quote_volume": 1796.06884, "trades": 52, "taker_buy_volume": 4738.3, "taker_buy_quote": 481.79523}, {"ts": 1769890860000, "open": 0.1016, "high": 0.1017, "low": 0.1014, "close": 0.1017, "volume": 108741.2, "quote_volume": 11039.82284, "trades": 117, "taker_buy_volume": 23078.7, "taker_buy_quote": 2342.47196}, {"ts": 1769890920000, "open": 0.1017, "high": 0.1031, "low": 0.1017, "close": 0.1029, "volume": 215854.7, "quote_volume": 22132.43448, "trades": 397, "taker_buy_volume": 152694.8, "taker_buy_quote": 15650.69279}, {"ts": 1769890980000, "open": 0.1029, "high": 0.1029, "low": 0.102, "close": 0.102, "volume": 159824.5, "quote_volume": 16395.31699, "trades": 210, "taker_buy_volume": 89570.5, "taker_buy_quote": 9190.14469}, {"ts": 1769891040000, "open": 0.1021, "high": 0.1022, "low": 0.1019, "close": 0.1019, "volume": 233559.2, "quote_volume": 23824.91987, "trades": 206, "taker_buy_volume": 140379.4, "taker_buy_quote": 14326.14365}, {"ts": 1769891100000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1018, "volume": 87663.6, "quote_volume": 8927.12651, "trades": 136, "taker_buy_volume": 40716.1, "taker_buy_quote": 4148.04148}, {"ts": 1769891160000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 124214.5, "quote_volume": 12612.83783, "trades": 230, "taker_buy_volume": 83557.1, "taker_buy_quote": 8483.88482}, {"ts": 1769891220000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 34969.7, "quote_volume": 3555.39008, "trades": 64, "taker_buy_volume": 8883.6, "taker_buy_quote": 903.39426}, {"ts": 1769891280000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 101577.4, "quote_volume": 10326.85542, "trades": 128, "taker_buy_volume": 46620.4, "taker_buy_quote": 4741.64462}, {"ts": 1769891340000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 23029.2, "quote_volume": 2341.49893, "trades": 36, "taker_buy_volume": 18208.8, "taker_buy_quote": 1851.5813}, {"ts": 1769891400000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 51109.9, "quote_volume": 5192.07164, "trades": 105, "taker_buy_volume": 43443.4, "taker_buy_quote": 4413.3851}, {"ts": 1769891460000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 25263.0, "quote_volume": 2565.34733, "trades": 53, "taker_buy_volume": 12777.8, "taker_buy_quote": 1298.00961}, {"ts": 1769891520000, "open": 0.1015, "high": 0.1016, "low": 0.1012, "close": 0.1013, "volume": 133928.7, "quote_volume": 13571.42637, "trades": 196, "taker_buy_volume": 69382.9, "taker_buy_quote": 7030.93129}, {"ts": 1769891580000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 61329.0, "quote_volume": 6212.61355, "trades": 80, "taker_buy_volume": 36192.8, "taker_buy_quote": 3666.33064}, {"ts": 1769891640000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 85430.1, "quote_volume": 8658.25907, "trades": 86, "taker_buy_volume": 53361.3, "taker_buy_quote": 5406.94163}, {"ts": 1769891700000, "open": 0.1015, "high": 0.1016, "low": 0.1011, "close": 0.1011, "volume": 178255.0, "quote_volume": 18040.97405, "trades": 277, "taker_buy_volume": 55595.2, "taker_buy_quote": 5627.41493}, {"ts": 1769891760000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1012, "volume": 141872.9, "quote_volume": 14361.30903, "trades": 288, "taker_buy_volume": 102294.0, "taker_buy_quote": 10354.87358}, {"ts": 1769891820000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 31740.5, "quote_volume": 3212.44824, "trades": 178, "taker_buy_volume": 12761.9, "taker_buy_quote": 1291.76944}, {"ts": 1769891880000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 141047.5, "quote_volume": 14246.27232, "trades": 280, "taker_buy_volume": 84112.6, "taker_buy_quote": 8497.38358}, {"ts": 1769891940000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 9679.1, "quote_volume": 978.07513, "trades": 81, "taker_buy_volume": 3806.1, "taker_buy_quote": 384.65491}, {"ts": 1769892000000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 35851.6, "quote_volume": 3624.54787, "trades": 97, "taker_buy_volume": 28446.6, "taker_buy_quote": 2876.16853}, {"ts": 1769892060000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 23616.3, "quote_volume": 2389.78775, "trades": 95, "taker_buy_volume": 18196.3, "taker_buy_quote": 1841.43051}, {"ts": 1769892120000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 58144.6, "quote_volume": 5894.70555, "trades": 124, "taker_buy_volume": 42898.0, "taker_buy_quote": 4348.82759}, {"ts": 1769892180000, "open": 0.1015, "high": 0.1021, "low": 0.1015, "close": 0.102, "volume": 275037.1, "quote_volume": 28005.6168, "trades": 527, "taker_buy_volume": 189547.8, "taker_buy_quote": 19306.06259}, {"ts": 1769892240000, "open": 0.102, "high": 0.1022, "low": 0.1018, "close": 0.1022, "volume": 38277.3, "quote_volume": 3904.35483, "trades": 202, "taker_buy_volume": 21674.8, "taker_buy_quote": 2211.03369}, {"ts": 1769892300000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.1019, "volume": 81772.7, "quote_volume": 8339.12504, "trades": 217, "taker_buy_volume": 38525.4, "taker_buy_quote": 3930.3035}, {"ts": 1769892360000, "open": 0.1019, "high": 0.1023, "low": 0.1017, "close": 0.1023, "volume": 59297.1, "quote_volume": 6044.15395, "trades": 144, "taker_buy_volume": 22854.7, "taker_buy_quote": 2329.86959}, {"ts": 1769892420000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 51775.4, "quote_volume": 5290.91756, "trades": 76, "taker_buy_volume": 43712.6, "taker_buy_quote": 4467.22717}, {"ts": 1769892480000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 34757.8, "quote_volume": 3548.06836, "trades": 47, "taker_buy_volume": 22364.5, "taker_buy_quote": 2283.87664}, {"ts": 1769892540000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 50835.8, "quote_volume": 5178.24796, "trades": 99, "taker_buy_volume": 19242.5, "taker_buy_quote": 1960.76524}, {"ts": 1769892600000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 72562.7, "quote_volume": 7389.76776, "trades": 99, "taker_buy_volume": 61859.8, "taker_buy_quote": 6300.21254}, {"ts": 1769892660000, "open": 0.102, "high": 0.1022, "low": 0.1018, "close": 0.1018, "volume": 127798.0, "quote_volume": 13033.132, "trades": 173, "taker_buy_volume": 58077.0, "taker_buy_quote": 5923.13015}, {"ts": 1769892720000, "open": 0.1018, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 87520.0, "quote_volume": 8916.88782, "trades": 148, "taker_buy_volume": 55777.9, "taker_buy_quote": 5683.89056}, {"ts": 1769892780000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 64340.6, "quote_volume": 6554.61509, "trades": 87, "taker_buy_volume": 40232.1, "taker_buy_quote": 4098.60259}, {"ts": 1769892840000, "open": 0.102, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 169023.6, "quote_volume": 17263.41138, "trades": 171, "taker_buy_volume": 124960.0, "taker_buy_quote": 12767.72525}, {"ts": 1769892900000, "open": 0.1022, "high": 0.1024, "low": 0.1021, "close": 0.1023, "volume": 165760.9, "quote_volume": 16941.45095, "trades": 232, "taker_buy_volume": 107271.0, "taker_buy_quote": 10963.86111}, {"ts": 1769892960000, "open": 0.1023, "high": 0.1025, "low": 0.1022, "close": 0.1025, "volume": 151896.2, "quote_volume": 15546.25513, "trades": 285, "taker_buy_volume": 107149.9, "taker_buy_quote": 10968.29367}, {"ts": 1769893020000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 238938.0, "quote_volume": 24492.29503, "trades": 215, "taker_buy_volume": 163850.3, "taker_buy_quote": 16795.7739}, {"ts": 1769893080000, "open": 0.1026, "high": 0.1028, "low": 0.1025, "close": 0.1027, "volume": 202834.1, "quote_volume": 20824.09949, "trades": 181, "taker_buy_volume": 131284.3, "taker_buy_quote": 13480.46491}, {"ts": 1769893140000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 42646.9, "quote_volume": 4375.28882, "trades": 78, "taker_buy_volume": 19339.8, "taker_buy_quote": 1984.26348}, {"ts": 1769893200000, "open": 0.1025, "high": 0.1033, "low": 0.1024, "close": 0.1033, "volume": 110482.4, "quote_volume": 11371.71227, "trades": 239, "taker_buy_volume": 78016.6, "taker_buy_quote": 8032.88735}, {"ts": 1769893260000, "open": 0.1032, "high": 0.1035, "low": 0.1031, "close": 0.1033, "volume": 96217.0, "quote_volume": 9939.84129, "trades": 196, "taker_buy_volume": 64851.6, "taker_buy_quote": 6700.68688}, {"ts": 1769893320000, "open": 0.1032, "high": 0.1032, "low": 0.1028, "close": 0.1028, "volume": 101238.0, "quote_volume": 10432.08402, "trades": 123, "taker_buy_volume": 59167.0, "taker_buy_quote": 6099.87951}, {"ts": 1769893380000, "open": 0.1029, "high": 0.103, "low": 0.1025, "close": 0.1026, "volume": 98026.3, "quote_volume": 10068.78686, "trades": 149, "taker_buy_volume": 40630.8, "taker_buy_quote": 4175.88544}, {"ts": 1769893440000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 54504.8, "quote_volume": 5593.64049, "trades": 164, "taker_buy_volume": 30267.1, "taker_buy_quote": 3106.7963}, {"ts": 1769893500000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 50728.8, "quote_volume": 5209.67532, "trades": 92, "taker_buy_volume": 23891.5, "taker_buy_quote": 2453.98961}, {"ts": 1769893560000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 62259.1, "quote_volume": 6392.10506, "trades": 49, "taker_buy_volume": 20090.5, "taker_buy_quote": 2063.29435}, {"ts": 1769893620000, "open": 0.1027, "high": 0.1031, "low": 0.1027, "close": 0.1031, "volume": 109900.2, "quote_volume": 11306.98984, "trades": 223, "taker_buy_volume": 81006.1, "taker_buy_quote": 8335.09303}, {"ts": 1769893680000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 90905.0, "quote_volume": 9380.22663, "trades": 171, "taker_buy_volume": 68363.3, "taker_buy_quote": 7055.18955}, {"ts": 1769893740000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 85548.3, "quote_volume": 8826.90407, "trades": 156, "taker_buy_volume": 46563.8, "taker_buy_quote": 4805.73265}, {"ts": 1769893800000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 67329.6, "quote_volume": 6941.79372, "trades": 76, "taker_buy_volume": 14828.3, "taker_buy_quote": 1529.18059}, {"ts": 1769893860000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 36668.7, "quote_volume": 3776.31882, "trades": 105, "taker_buy_volume": 8254.5, "taker_buy_quote": 849.87312}, {"ts": 1769893920000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 159060.1, "quote_volume": 16370.44503, "trades": 143, "taker_buy_volume": 18967.8, "taker_buy_quote": 1953.38949}, {"ts": 1769893980000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 37693.9, "quote_volume": 3877.88059, "trades": 119, "taker_buy_volume": 16817.7, "taker_buy_quote": 1730.41196}, {"ts": 1769894040000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 54853.9, "quote_volume": 5637.00824, "trades": 116, "taker_buy_volume": 32062.3, "taker_buy_quote": 3295.85441}, {"ts": 1769894100000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 212314.9, "quote_volume": 21883.03122, "trades": 245, "taker_buy_volume": 191687.3, "taker_buy_quote": 19756.07044}, {"ts": 1769894160000, "open": 0.1032, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 76854.8, "quote_volume": 7930.69019, "trades": 209, "taker_buy_volume": 65967.4, "taker_buy_quote": 6808.30739}, {"ts": 1769894220000, "open": 0.1032, "high": 0.104, "low": 0.1031, "close": 0.1039, "volume": 345271.6, "quote_volume": 35732.63682, "trades": 411, "taker_buy_volume": 228442.1, "taker_buy_quote": 23646.73274}, {"ts": 1769894280000, "open": 0.1039, "high": 0.1041, "low": 0.1037, "close": 0.1037, "volume": 340959.7, "quote_volume": 35420.72446, "trades": 418, "taker_buy_volume": 180075.1, "taker_buy_quote": 18720.74931}, {"ts": 1769894340000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 23386.9, "quote_volume": 2422.68139, "trades": 99, "taker_buy_volume": 17402.4, "taker_buy_quote": 1802.91774}, {"ts": 1769894400000, "open": 0.1037, "high": 0.1037, "low": 0.103, "close": 0.1031, "volume": 62571.7, "quote_volume": 6465.7067, "trades": 301, "taker_buy_volume": 28590.7, "taker_buy_quote": 2957.26538}, {"ts": 1769894460000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 22696.9, "quote_volume": 2339.39639, "trades": 49, "taker_buy_volume": 1885.1, "taker_buy_quote": 194.27491}, {"ts": 1769894520000, "open": 0.103, "high": 0.1032, "low": 0.1027, "close": 0.1027, "volume": 152466.3, "quote_volume": 15668.14879, "trades": 129, "taker_buy_volume": 35013.8, "taker_buy_quote": 3600.07324}, {"ts": 1769894580000, "open": 0.1026, "high": 0.103, "low": 0.1026, "close": 0.1029, "volume": 47509.7, "quote_volume": 4884.92449, "trades": 82, "taker_buy_volume": 37495.1, "taker_buy_quote": 3854.94198}, {"ts": 1769894640000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 61825.3, "quote_volume": 6369.17911, "trades": 104, "taker_buy_volume": 13721.0, "taker_buy_quote": 1413.98564}, {"ts": 1769894700000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 45254.6, "quote_volume": 4663.72335, "trades": 93, "taker_buy_volume": 23979.2, "taker_buy_quote": 2471.63086}, {"ts": 1769894760000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 85250.4, "quote_volume": 8800.93697, "trades": 107, "taker_buy_volume": 39957.7, "taker_buy_quote": 4126.84369}, {"ts": 1769894820000, "open": 0.1034, "high": 0.1039, "low": 0.1034, "close": 0.1037, "volume": 143579.1, "quote_volume": 14880.67649, "trades": 176, "taker_buy_volume": 119652.6, "taker_buy_quote": 12399.53999}, {"ts": 1769894880000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 28602.9, "quote_volume": 2973.55002, "trades": 84, "taker_buy_volume": 14820.2, "taker_buy_quote": 1540.67513}, {"ts": 1769894940000, "open": 0.104, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 257799.4, "quote_volume": 26825.50769, "trades": 142, "taker_buy_volume": 203879.7, "taker_buy_quote": 21215.46235}, {"ts": 1769895000000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 40932.5, "quote_volume": 4250.83768, "trades": 85, "taker_buy_volume": 25428.2, "taker_buy_quote": 2640.28263}, {"ts": 1769895060000, "open": 0.1038, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 60777.8, "quote_volume": 6298.14783, "trades": 220, "taker_buy_volume": 20786.4, "taker_buy_quote": 2153.59526}, {"ts": 1769895120000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 19041.5, "quote_volume": 1977.18797, "trades": 92, "taker_buy_volume": 7795.3, "taker_buy_quote": 809.80656}, {"ts": 1769895180000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 106059.9, "quote_volume": 11015.81538, "trades": 160, "taker_buy_volume": 39963.7, "taker_buy_quote": 4152.25541}, {"ts": 1769895240000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 34655.0, "quote_volume": 3601.25481, "trades": 108, "taker_buy_volume": 12883.1, "taker_buy_quote": 1338.61214}, {"ts": 1769895300000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 32498.1, "quote_volume": 3384.70049, "trades": 186, "taker_buy_volume": 21792.1, "taker_buy_quote": 2269.91932}, {"ts": 1769895360000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 87991.7, "quote_volume": 9177.06128, "trades": 99, "taker_buy_volume": 45465.7, "taker_buy_quote": 4741.04551}, {"ts": 1769895420000, "open": 0.1043, "high": 0.1046, "low": 0.1042, "close": 0.1045, "volume": 35519.2, "quote_volume": 3705.54052, "trades": 122, "taker_buy_volume": 23812.7, "taker_buy_quote": 2484.65115}, {"ts": 1769895480000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 46750.4, "quote_volume": 4887.50491, "trades": 117, "taker_buy_volume": 26294.7, "taker_buy_quote": 2749.04989}, {"ts": 1769895540000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 69770.2, "quote_volume": 7298.17822, "trades": 60, "taker_buy_volume": 49838.9, "taker_buy_quote": 5213.3738}, {"ts": 1769895600000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 47554.6, "quote_volume": 4978.3126, "trades": 56, "taker_buy_volume": 4804.9, "taker_buy_quote": 503.007}, {"ts": 1769895660000, "open": 0.1047, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 17437.6, "quote_volume": 1825.83074, "trades": 85, "taker_buy_volume": 7149.2, "taker_buy_quote": 748.65649}, {"ts": 1769895720000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 45652.6, "quote_volume": 4778.39023, "trades": 107, "taker_buy_volume": 17617.9, "taker_buy_quote": 1845.00783}, {"ts": 1769895780000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 30580.3, "quote_volume": 3197.68181, "trades": 67, "taker_buy_volume": 9036.1, "taker_buy_quote": 944.98618}, {"ts": 1769895840000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 58881.0, "quote_volume": 6147.22236, "trades": 55, "taker_buy_volume": 7738.5, "taker_buy_quote": 807.90903}, {"ts": 1769895900000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 31248.8, "quote_volume": 3258.83956, "trades": 85, "taker_buy_volume": 12238.0, "taker_buy_quote": 1276.43005}, {"ts": 1769895960000, "open": 0.1042, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 264787.5, "quote_volume": 27552.47429, "trades": 129, "taker_buy_volume": 117619.1, "taker_buy_quote": 12240.78216}, {"ts": 1769896020000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 29820.5, "quote_volume": 3104.24626, "trades": 163, "taker_buy_volume": 10641.5, "taker_buy_quote": 1107.78015}, {"ts": 1769896080000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 44746.9, "quote_volume": 4667.63975, "trades": 85, "taker_buy_volume": 42048.4, "taker_buy_quote": 4386.14793}, {"ts": 1769896140000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 73816.3, "quote_volume": 7699.7237, "trades": 70, "taker_buy_volume": 11696.5, "taker_buy_quote": 1220.38904}, {"ts": 1769896200000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 27520.1, "quote_volume": 2872.24242, "trades": 71, "taker_buy_volume": 9332.1, "taker_buy_quote": 974.01158}, {"ts": 1769896260000, "open": 0.1044, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 54411.0, "quote_volume": 5680.28591, "trades": 134, "taker_buy_volume": 40976.1, "taker_buy_quote": 4278.21743}, {"ts": 1769896320000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 12270.0, "quote_volume": 1279.0973, "trades": 50, "taker_buy_volume": 3657.4, "taker_buy_quote": 381.42701}, {"ts": 1769896380000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 25745.9, "quote_volume": 2689.0737, "trades": 51, "taker_buy_volume": 18790.3, "taker_buy_quote": 1962.80535}, {"ts": 1769896440000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 64696.3, "quote_volume": 6760.84607, "trades": 51, "taker_buy_volume": 43003.6, "taker_buy_quote": 4494.43823}, {"ts": 1769896500000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 2021.5, "quote_volume": 211.22565, "trades": 14, "taker_buy_volume": 872.3, "taker_buy_quote": 91.15535}, {"ts": 1769896560000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 53105.4, "quote_volume": 5543.47991, "trades": 84, "taker_buy_volume": 20916.3, "taker_buy_quote": 2184.79456}, {"ts": 1769896620000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 21971.4, "quote_volume": 2291.1053, "trades": 52, "taker_buy_volume": 3657.8, "taker_buy_quote": 381.44953}, {"ts": 1769896680000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 29255.7, "quote_volume": 3053.32363, "trades": 57, "taker_buy_volume": 12714.8, "taker_buy_quote": 1327.01003}, {"ts": 1769896740000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.1042, "volume": 8344.7, "quote_volume": 868.96073, "trades": 55, "taker_buy_volume": 4452.0, "taker_buy_quote": 463.59244}, {"ts": 1769896800000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 6703.3, "quote_volume": 698.80099, "trades": 36, "taker_buy_volume": 4029.2, "taker_buy_quote": 420.16943}, {"ts": 1769896860000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 118015.6, "quote_volume": 12304.6345, "trades": 94, "taker_buy_volume": 83684.0, "taker_buy_quote": 8728.08124}, {"ts": 1769896920000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 25761.3, "quote_volume": 2686.90359, "trades": 52, "taker_buy_volume": 11308.7, "taker_buy_quote": 1179.49741}, {"ts": 1769896980000, "open": 0.1042, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 46124.9, "quote_volume": 4810.04443, "trades": 84, "taker_buy_volume": 33645.7, "taker_buy_quote": 3509.32481}, {"ts": 1769897040000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 89990.9, "quote_volume": 9390.91185, "trades": 79, "taker_buy_volume": 55333.0, "taker_buy_quote": 5775.90551}, {"ts": 1769897100000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 28346.3, "quote_volume": 2958.11883, "trades": 54, "taker_buy_volume": 20625.8, "taker_buy_quote": 2152.80279}, {"ts": 1769897160000, "open": 0.1043, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 54883.7, "quote_volume": 5722.42822, "trades": 93, "taker_buy_volume": 16854.9, "taker_buy_quote": 1757.85098}, {"ts": 1769897220000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 52656.0, "quote_volume": 5491.94939, "trades": 61, "taker_buy_volume": 39743.8, "taker_buy_quote": 4145.288}, {"ts": 1769897280000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 72302.6, "quote_volume": 7530.45898, "trades": 85, "taker_buy_volume": 27135.6, "taker_buy_quote": 2824.92098}, {"ts": 1769897340000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 8013.0, "quote_volume": 834.13809, "trades": 28, "taker_buy_volume": 1444.2, "taker_buy_quote": 150.34122}, {"ts": 1769897400000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 67354.9, "quote_volume": 7007.26295, "trades": 64, "taker_buy_volume": 27625.8, "taker_buy_quote": 2875.31841}, {"ts": 1769897460000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 155824.6, "quote_volume": 16183.28078, "trades": 85, "taker_buy_volume": 73467.2, "taker_buy_quote": 7631.16516}, {"ts": 1769897520000, "open": 0.1039, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 109383.5, "quote_volume": 11356.84562, "trades": 175, "taker_buy_volume": 72119.1, "taker_buy_quote": 7488.532}, {"ts": 1769897580000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 8246.4, "quote_volume": 854.64741, "trades": 31, "taker_buy_volume": 6997.8, "taker_buy_quote": 725.29245}, {"ts": 1769897640000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 12992.9, "quote_volume": 1346.39072, "trades": 56, "taker_buy_volume": 9807.7, "taker_buy_quote": 1016.404}, {"ts": 1769897700000, "open": 0.1036, "high": 0.1039, "low": 0.1036, "close": 0.1039, "volume": 58341.7, "quote_volume": 6051.19843, "trades": 72, "taker_buy_volume": 50227.3, "taker_buy_quote": 5209.81341}, {"ts": 1769897760000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 14291.7, "quote_volume": 1483.92136, "trades": 38, "taker_buy_volume": 11995.7, "taker_buy_quote": 1245.59656}, {"ts": 1769897820000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 40198.2, "quote_volume": 4176.75158, "trades": 19, "taker_buy_volume": 38746.6, "taker_buy_quote": 4025.93034}, {"ts": 1769897880000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 6586.2, "quote_volume": 683.08433, "trades": 24, "taker_buy_volume": 5004.7, "taker_buy_quote": 518.995}, {"ts": 1769897940000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 39614.4, "quote_volume": 4106.48247, "trades": 58, "taker_buy_volume": 17665.7, "taker_buy_quote": 1831.17466}, {"ts": 1769898000000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 6848.3, "quote_volume": 709.51103, "trades": 27, "taker_buy_volume": 1968.4, "taker_buy_quote": 203.9665}, {"ts": 1769898060000, "open": 0.1036, "high": 0.1039, "low": 0.1036, "close": 0.1039, "volume": 18202.3, "quote_volume": 1888.84648, "trades": 44, "taker_buy_volume": 16172.0, "taker_buy_quote": 1678.31449}, {"ts": 1769898120000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 2840.5, "quote_volume": 294.59026, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898180000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 31400.8, "quote_volume": 3253.59394, "trades": 27, "taker_buy_volume": 5972.7, "taker_buy_quote": 619.24278}, {"ts": 1769898240000, "open": 0.1035, "high": 0.1039, "low": 0.1035, "close": 0.1038, "volume": 19318.8, "quote_volume": 2003.95122, "trades": 42, "taker_buy_volume": 17118.9, "taker_buy_quote": 1776.00844}, {"ts": 1769898300000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 5338.1, "quote_volume": 554.42358, "trades": 25, "taker_buy_volume": 4735.4, "taker_buy_quote": 491.86332}, {"ts": 1769898360000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 5166.0, "quote_volume": 535.78832, "trades": 22, "taker_buy_volume": 837.9, "taker_buy_quote": 86.91474}, {"ts": 1769898420000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 6506.0, "quote_volume": 674.68241, "trades": 30, "taker_buy_volume": 3073.3, "taker_buy_quote": 318.71142}, {"ts": 1769898480000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 3096.3, "quote_volume": 321.61778, "trades": 12, "taker_buy_volume": 2760.0, "taker_buy_quote": 286.70984}, {"ts": 1769898540000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 56294.3, "quote_volume": 5853.74575, "trades": 44, "taker_buy_volume": 22003.4, "taker_buy_quote": 2289.38231}, {"ts": 1769898600000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 62407.3, "quote_volume": 6490.36751, "trades": 81, "taker_buy_volume": 17322.3, "taker_buy_quote": 1801.74169}, {"ts": 1769898660000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 43628.9, "quote_volume": 4531.90057, "trades": 52, "taker_buy_volume": 11359.3, "taker_buy_quote": 1179.68388}, {"ts": 1769898720000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 4269.1, "quote_volume": 443.55949, "trades": 25, "taker_buy_volume": 2594.4, "taker_buy_quote": 269.55816}, {"ts": 1769898780000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 19762.5, "quote_volume": 2055.49451, "trades": 26, "taker_buy_volume": 17343.9, "taker_buy_quote": 1804.00967}, {"ts": 1769898840000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 4417.3, "quote_volume": 460.11026, "trades": 20, "taker_buy_volume": 2693.3, "taker_buy_quote": 280.64186}, {"ts": 1769898900000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 8593.1, "quote_volume": 894.54171, "trades": 22, "taker_buy_volume": 6256.6, "taker_buy_quote": 651.31206}, {"ts": 1769898960000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 24447.3, "quote_volume": 2539.94217, "trades": 63, "taker_buy_volume": 3545.8, "taker_buy_quote": 368.40448}, {"ts": 1769899020000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 7367.4, "quote_volume": 764.77108, "trades": 36, "taker_buy_volume": 2502.8, "taker_buy_quote": 259.8256}, {"ts": 1769899080000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 20010.1, "quote_volume": 2074.5817, "trades": 60, "taker_buy_volume": 2040.2, "taker_buy_quote": 211.56874}, {"ts": 1769899140000, "open": 0.1036, "high": 0.1039, "low": 0.1036, "close": 0.1039, "volume": 10250.1, "quote_volume": 1063.78841, "trades": 30, "taker_buy_volume": 9439.8, "taker_buy_quote": 979.78332}, {"ts": 1769899200000, "open": 0.1039, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 51123.6, "quote_volume": 5310.29402, "trades": 61, "taker_buy_volume": 34568.9, "taker_buy_quote": 3591.18033}, {"ts": 1769899260000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 13927.4, "quote_volume": 1444.38705, "trades": 38, "taker_buy_volume": 2994.4, "taker_buy_quote": 310.51928}, {"ts": 1769899320000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 14448.7, "quote_volume": 1500.17737, "trades": 35, "taker_buy_volume": 4108.8, "taker_buy_quote": 426.74926}, {"ts": 1769899380000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 1462.1, "quote_volume": 151.91219, "trades": 17, "taker_buy_volume": 603.0, "taker_buy_quote": 62.6517}, {"ts": 1769899440000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 1333.7, "quote_volume": 138.46578, "trades": 6, "taker_buy_volume": 277.2, "taker_buy_quote": 28.80108}, {"ts": 1769899500000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 8583.7, "quote_volume": 891.79983, "trades": 49, "taker_buy_volume": 1787.4, "taker_buy_quote": 185.71086}, {"ts": 1769899560000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 1647.6, "quote_volume": 171.00982, "trades": 17, "taker_buy_volume": 110.7, "taker_buy_quote": 11.49066}, {"ts": 1769899620000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 28239.0, "quote_volume": 2933.59819, "trades": 37, "taker_buy_volume": 22298.1, "taker_buy_quote": 2316.51068}, {"ts": 1769899680000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 2684.5, "quote_volume": 278.65784, "trades": 5, "taker_buy_volume": 67.4, "taker_buy_quote": 7.00286}, {"ts": 1769899740000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 284.0, "quote_volume": 29.4792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899800000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 109.4, "quote_volume": 11.35572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899860000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 1523.4, "quote_volume": 158.15201, "trades": 10, "taker_buy_volume": 230.9, "taker_buy_quote": 23.99051}, {"ts": 1769899920000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 205.4, "quote_volume": 21.34106, "trades": 2, "taker_buy_volume": 205.4, "taker_buy_quote": 21.34106}, {"ts": 1769899980000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 4971.9, "quote_volume": 516.09373, "trades": 28, "taker_buy_volume": 105.1, "taker_buy_quote": 10.91989}, {"ts": 1769900040000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 211.5, "quote_volume": 21.93255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769900100000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 30371.3, "quote_volume": 3157.54371, "trades": 38, "taker_buy_volume": 30371.3, "taker_buy_quote": 3157.54371}, {"ts": 1769900160000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 5158.0, "quote_volume": 535.9162, "trades": 18, "taker_buy_volume": 2004.3, "taker_buy_quote": 208.24677}, {"ts": 1769900220000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 45536.0, "quote_volume": 4729.57217, "trades": 344, "taker_buy_volume": 14600.4, "taker_buy_quote": 1517.28486}, {"ts": 1769900280000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 3748.3, "quote_volume": 389.44837, "trades": 16, "taker_buy_volume": 58.2, "taker_buy_quote": 6.04698}, {"ts": 1769900340000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 31540.9, "quote_volume": 3272.92458, "trades": 87, "taker_buy_volume": 7370.8, "taker_buy_quote": 764.43306}, {"ts": 1769900400000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 8253.0, "quote_volume": 855.72943, "trades": 39, "taker_buy_volume": 4137.9, "taker_buy_quote": 429.33115}, {"ts": 1769900460000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 12989.2, "quote_volume": 1348.62434, "trades": 20, "taker_buy_volume": 7524.6, "taker_buy_quote": 781.42613}, {"ts": 1769900520000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 12398.8, "quote_volume": 1287.30276, "trades": 36, "taker_buy_volume": 2255.8, "taker_buy_quote": 234.23102}, {"ts": 1769900580000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 19033.8, "quote_volume": 1971.12578, "trades": 62, "taker_buy_volume": 8225.8, "taker_buy_quote": 852.1238}, {"ts": 1769900640000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 23527.0, "quote_volume": 2438.98786, "trades": 47, "taker_buy_volume": 7478.1, "taker_buy_quote": 775.3734}, {"ts": 1769900700000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 5402.1, "quote_volume": 559.63441, "trades": 32, "taker_buy_volume": 1869.1, "taker_buy_quote": 193.63876}, {"ts": 1769900760000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 5360.9, "quote_volume": 555.77577, "trades": 22, "taker_buy_volume": 3756.7, "taker_buy_quote": 389.43989}, {"ts": 1769900820000, "open": 0.1036, "high": 0.1039, "low": 0.1036, "close": 0.1038, "volume": 12804.3, "quote_volume": 1329.35307, "trades": 26, "taker_buy_volume": 12258.8, "taker_buy_quote": 1272.77861}, {"ts": 1769900880000, "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 23847.9, "quote_volume": 2472.61519, "trades": 70, "taker_buy_volume": 12201.8, "taker_buy_quote": 1265.49017}, {"ts": 1769900940000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 16331.1, "quote_volume": 1691.90196, "trades": 18, "taker_buy_volume": 689.8, "taker_buy_quote": 71.46328}, {"ts": 1769901000000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 70831.3, "quote_volume": 7334.24236, "trades": 72, "taker_buy_volume": 36744.9, "taker_buy_quote": 3804.8553}, {"ts": 1769901060000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 25525.2, "quote_volume": 2641.78843, "trades": 33, "taker_buy_volume": 17042.8, "taker_buy_quote": 1763.9298}, {"ts": 1769901120000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 43348.2, "quote_volume": 4482.18161, "trades": 55, "taker_buy_volume": 20911.1, "taker_buy_quote": 2162.20774}, {"ts": 1769901180000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 19578.7, "quote_volume": 2028.0918, "trades": 50, "taker_buy_volume": 15835.6, "taker_buy_quote": 1640.39166}, {"ts": 1769901240000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 42338.6, "quote_volume": 4386.16987, "trades": 47, "taker_buy_volume": 17979.1, "taker_buy_quote": 1863.98677}, {"ts": 1769901300000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 17023.3, "quote_volume": 1763.40264, "trades": 45, "taker_buy_volume": 13269.0, "taker_buy_quote": 1374.64458}, {"ts": 1769901360000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 22794.1, "quote_volume": 2356.00901, "trades": 43, "taker_buy_volume": 694.3, "taker_buy_quote": 71.79062}, {"ts": 1769901420000, "open": 0.1034, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 14713.4, "quote_volume": 1523.3865, "trades": 36, "taker_buy_volume": 12077.0, "taker_buy_quote": 1250.56868}, {"ts": 1769901480000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 23597.6, "quote_volume": 2446.70235, "trades": 76, "taker_buy_volume": 7620.0, "taker_buy_quote": 790.09429}, {"ts": 1769901540000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 33630.4, "quote_volume": 3491.65576, "trades": 71, "taker_buy_volume": 26830.6, "taker_buy_quote": 2786.12176}, {"ts": 1769901600000, "open": 0.1041, "high": 0.1043, "low": 0.1038, "close": 0.1039, "volume": 287648.4, "quote_volume": 29935.9169, "trades": 256, "taker_buy_volume": 143699.6, "taker_buy_quote": 14962.38465}, {"ts": 1769901660000, "open": 0.1038, "high": 0.1042, "low": 0.1037, "close": 0.1042, "volume": 114576.8, "quote_volume": 11920.23147, "trades": 201, "taker_buy_volume": 47142.2, "taker_buy_quote": 4906.58008}, {"ts": 1769901720000, "open": 0.1043, "high": 0.1046, "low": 0.1042, "close": 0.1043, "volume": 311505.6, "quote_volume": 32533.38238, "trades": 457, "taker_buy_volume": 162367.3, "taker_buy_quote": 16954.94625}, {"ts": 1769901780000, "open": 0.1043, "high": 0.1052, "low": 0.1042, "close": 0.1051, "volume": 722708.1, "quote_volume": 75635.91253, "trades": 856, "taker_buy_volume": 470750.4, "taker_buy_quote": 49273.48417}, {"ts": 1769901840000, "open": 0.1051, "high": 0.1053, "low": 0.105, "close": 0.1053, "volume": 193335.7, "quote_volume": 20333.8376, "trades": 372, "taker_buy_volume": 121470.8, "taker_buy_quote": 12776.83834}, {"ts": 1769901900000, "open": 0.1053, "high": 0.1053, "low": 0.1049, "close": 0.105, "volume": 285296.7, "quote_volume": 29966.98936, "trades": 262, "taker_buy_volume": 145470.7, "taker_buy_quote": 15282.12741}, {"ts": 1769901960000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 110162.7, "quote_volume": 11548.41464, "trades": 126, "taker_buy_volume": 27783.8, "taker_buy_quote": 2910.11895}, {"ts": 1769902020000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 53821.3, "quote_volume": 5645.52042, "trades": 67, "taker_buy_volume": 46214.4, "taker_buy_quote": 4847.34958}, {"ts": 1769902080000, "open": 0.1049, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 85866.1, "quote_volume": 8999.401, "trades": 115, "taker_buy_volume": 23538.6, "taker_buy_quote": 2464.6163}, {"ts": 1769902140000, "open": 0.1047, "high": 0.1051, "low": 0.1047, "close": 0.105, "volume": 86166.3, "quote_volume": 9040.85438, "trades": 95, "taker_buy_volume": 67813.2, "taker_buy_quote": 7115.0658}, {"ts": 1769902200000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 41194.1, "quote_volume": 4323.32339, "trades": 108, "taker_buy_volume": 30696.5, "taker_buy_quote": 3221.80696}, {"ts": 1769902260000, "open": 0.1049, "high": 0.1058, "low": 0.1048, "close": 0.1055, "volume": 1547230.4, "quote_volume": 162984.81234, "trades": 579, "taker_buy_volume": 1212366.0, "taker_buy_quote": 127645.45537}, {"ts": 1769902320000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 401339.3, "quote_volume": 42360.39906, "trades": 259, "taker_buy_volume": 159570.7, "taker_buy_quote": 16846.67698}, {"ts": 1769902380000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 243648.3, "quote_volume": 25701.98452, "trades": 210, "taker_buy_volume": 152268.4, "taker_buy_quote": 16064.60682}, {"ts": 1769902440000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 230553.5, "quote_volume": 24281.14621, "trades": 140, "taker_buy_volume": 194582.9, "taker_buy_quote": 20495.90575}, {"ts": 1769902500000, "open": 0.1055, "high": 0.1059, "low": 0.1055, "close": 0.1059, "volume": 148920.5, "quote_volume": 15739.27569, "trades": 158, "taker_buy_volume": 137787.1, "taker_buy_quote": 14562.69783}, {"ts": 1769902560000, "open": 0.1059, "high": 0.1065, "low": 0.1057, "close": 0.106, "volume": 770214.9, "quote_volume": 81810.16426, "trades": 516, "taker_buy_volume": 541754.5, "taker_buy_quote": 57557.96616}, {"ts": 1769902620000, "open": 0.106, "high": 0.1061, "low": 0.1057, "close": 0.1058, "volume": 417760.9, "quote_volume": 44235.25594, "trades": 264, "taker_buy_volume": 159420.0, "taker_buy_quote": 16883.95946}, {"ts": 1769902680000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 120784.4, "quote_volume": 12755.32732, "trades": 148, "taker_buy_volume": 23804.8, "taker_buy_quote": 2511.4064}, {"ts": 1769902740000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 101152.2, "quote_volume": 10690.79279, "trades": 68, "taker_buy_volume": 87582.8, "taker_buy_quote": 9257.86415}, {"ts": 1769902800000, "open": 0.1058, "high": 0.1067, "low": 0.1055, "close": 0.1065, "volume": 995946.8, "quote_volume": 105744.9044, "trades": 422, "taker_buy_volume": 815767.2, "taker_buy_quote": 86609.1743}, {"ts": 1769902860000, "open": 0.1065, "high": 0.1068, "low": 0.1064, "close": 0.1064, "volume": 406377.4, "quote_volume": 43301.54209, "trades": 332, "taker_buy_volume": 213668.6, "taker_buy_quote": 22768.13892}, {"ts": 1769902920000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 75614.4, "quote_volume": 8038.23623, "trades": 144, "taker_buy_volume": 25567.1, "taker_buy_quote": 2717.78273}, {"ts": 1769902980000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 127127.8, "quote_volume": 13488.29013, "trades": 135, "taker_buy_volume": 38151.2, "taker_buy_quote": 4048.3516}, {"ts": 1769903040000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 26343.2, "quote_volume": 2792.3792, "trades": 34, "taker_buy_volume": 5950.0, "taker_buy_quote": 630.7}, {"ts": 1769903100000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 156822.0, "quote_volume": 16611.21318, "trades": 112, "taker_buy_volume": 36326.7, "taker_buy_quote": 3849.0344}, {"ts": 1769903160000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1059, "volume": 171370.4, "quote_volume": 18136.70328, "trades": 245, "taker_buy_volume": 114476.5, "taker_buy_quote": 12118.05965}, {"ts": 1769903220000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 32553.0, "quote_volume": 3441.72506, "trades": 122, "taker_buy_volume": 19174.9, "taker_buy_quote": 2027.43513}, {"ts": 1769903280000, "open": 0.1056, "high": 0.1059, "low": 0.1056, "close": 0.1059, "volume": 21297.8, "quote_volume": 2253.61752, "trades": 112, "taker_buy_volume": 12492.7, "taker_buy_quote": 1321.61685}, {"ts": 1769903340000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.1061, "volume": 104923.4, "quote_volume": 11130.91249, "trades": 125, "taker_buy_volume": 44284.4, "taker_buy_quote": 4698.37299}, {"ts": 1769903400000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 10156.1, "quote_volume": 1077.88282, "trades": 49, "taker_buy_volume": 5383.2, "taker_buy_quote": 571.47813}, {"ts": 1769903460000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 6191.9, "quote_volume": 658.51188, "trades": 19, "taker_buy_volume": 4351.5, "taker_buy_quote": 462.88781}, {"ts": 1769903520000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 61202.9, "quote_volume": 6517.84662, "trades": 60, "taker_buy_volume": 25314.7, "taker_buy_quote": 2695.75332}, {"ts": 1769903580000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 39882.5, "quote_volume": 4246.32456, "trades": 70, "taker_buy_volume": 8557.3, "taker_buy_quote": 910.76477}, {"ts": 1769903640000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 47261.9, "quote_volume": 5028.39082, "trades": 138, "taker_buy_volume": 7216.3, "taker_buy_quote": 767.81432}, {"ts": 1769903700000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 75922.2, "quote_volume": 8068.17239, "trades": 87, "taker_buy_volume": 25352.6, "taker_buy_quote": 2694.99917}, {"ts": 1769903760000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 7180.6, "quote_volume": 763.19461, "trades": 25, "taker_buy_volume": 2073.7, "taker_buy_quote": 220.43431}, {"ts": 1769903820000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 1105.1, "quote_volume": 117.45669, "trades": 12, "taker_buy_volume": 950.7, "taker_buy_quote": 101.05941}, {"ts": 1769903880000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 60074.6, "quote_volume": 6382.1105, "trades": 82, "taker_buy_volume": 50569.9, "taker_buy_quote": 5372.30339}, {"ts": 1769903940000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 49608.3, "quote_volume": 5277.84955, "trades": 63, "taker_buy_volume": 34661.0, "taker_buy_quote": 3688.45409}, {"ts": 1769904000000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 7308.0, "quote_volume": 777.27668, "trades": 36, "taker_buy_volume": 1560.3, "taker_buy_quote": 166.01592}, {"ts": 1769904060000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 35106.4, "quote_volume": 3730.94673, "trades": 107, "taker_buy_volume": 8722.5, "taker_buy_quote": 926.67111}, {"ts": 1769904120000, "open": 0.1062, "high": 0.1067, "low": 0.1062, "close": 0.1067, "volume": 28361.0, "quote_volume": 3018.34174, "trades": 132, "taker_buy_volume": 15681.7, "taker_buy_quote": 1669.20551}, {"ts": 1769904180000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 374274.3, "quote_volume": 39849.91891, "trades": 181, "taker_buy_volume": 237492.8, "taker_buy_quote": 25291.71357}, {"ts": 1769904240000, "open": 0.1064, "high": 0.1064, "low": 0.1057, "close": 0.1059, "volume": 2511622.1, "quote_volume": 266131.62483, "trades": 552, "taker_buy_volume": 1086362.2, "taker_buy_quote": 115123.89774}, {"ts": 1769904300000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 164561.9, "quote_volume": 17443.79988, "trades": 159, "taker_buy_volume": 44609.9, "taker_buy_quote": 4729.48358}, {"ts": 1769904360000, "open": 0.106, "high": 0.1061, "low": 0.1058, "close": 0.1059, "volume": 126005.6, "quote_volume": 13345.85501, "trades": 208, "taker_buy_volume": 43958.6, "taker_buy_quote": 4656.52683}, {"ts": 1769904420000, "open": 0.1059, "high": 0.1062, "low": 0.1058, "close": 0.1062, "volume": 134956.7, "quote_volume": 14293.68175, "trades": 367, "taker_buy_volume": 61760.4, "taker_buy_quote": 6544.61596}, {"ts": 1769904480000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 12687.2, "quote_volume": 1347.38064, "trades": 33, "taker_buy_volume": 5859.5, "taker_buy_quote": 622.2789}, {"ts": 1769904540000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 28897.2, "quote_volume": 3074.57368, "trades": 84, "taker_buy_volume": 22895.6, "taker_buy_quote": 2436.61279}, {"ts": 1769904600000, "open": 0.1065, "high": 0.1068, "low": 0.1065, "close": 0.1067, "volume": 108806.6, "quote_volume": 11600.37401, "trades": 110, "taker_buy_volume": 67497.5, "taker_buy_quote": 7195.75283}, {"ts": 1769904660000, "open": 0.1066, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 134238.0, "quote_volume": 14334.00717, "trades": 82, "taker_buy_volume": 112450.5, "taker_buy_quote": 12008.55733}, {"ts": 1769904720000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 80738.0, "quote_volume": 8619.03367, "trades": 53, "taker_buy_volume": 25765.1, "taker_buy_quote": 2751.71268}, {"ts": 1769904780000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 48635.7, "quote_volume": 5184.94086, "trades": 53, "taker_buy_volume": 14708.8, "taker_buy_quote": 1568.26989}, {"ts": 1769904840000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 121412.2, "quote_volume": 12980.84664, "trades": 136, "taker_buy_volume": 75718.8, "taker_buy_quote": 8095.63008}, {"ts": 1769904900000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 39257.6, "quote_volume": 4200.82395, "trades": 54, "taker_buy_volume": 32934.9, "taker_buy_quote": 3524.2222}, {"ts": 1769904960000, "open": 0.1071, "high": 0.1074, "low": 0.1071, "close": 0.1073, "volume": 102223.8, "quote_volume": 10969.79618, "trades": 112, "taker_buy_volume": 66496.0, "taker_buy_quote": 7136.88044}, {"ts": 1769905020000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 64490.2, "quote_volume": 6913.80523, "trades": 48, "taker_buy_volume": 10094.2, "taker_buy_quote": 1082.42919}, {"ts": 1769905080000, "open": 0.1073, "high": 0.1074, "low": 0.1071, "close": 0.1073, "volume": 70477.8, "quote_volume": 7564.03744, "trades": 83, "taker_buy_volume": 59854.3, "taker_buy_quote": 6424.27143}, {"ts": 1769905140000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 92632.2, "quote_volume": 9942.03361, "trades": 164, "taker_buy_volume": 32110.3, "taker_buy_quote": 3447.46929}, {"ts": 1769905200000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 29225.9, "quote_volume": 3132.34279, "trades": 85, "taker_buy_volume": 20341.8, "taker_buy_quote": 2180.69346}, {"ts": 1769905260000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 33630.6, "quote_volume": 3601.83726, "trades": 57, "taker_buy_volume": 23257.5, "taker_buy_quote": 2490.87825}, {"ts": 1769905320000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 37168.7, "quote_volume": 3977.71056, "trades": 35, "taker_buy_volume": 2447.8, "taker_buy_quote": 262.15938}, {"ts": 1769905380000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 67020.6, "quote_volume": 7161.12522, "trades": 130, "taker_buy_volume": 21868.9, "taker_buy_quote": 2337.77605}, {"ts": 1769905440000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 140952.5, "quote_volume": 15050.75974, "trades": 120, "taker_buy_volume": 25187.7, "taker_buy_quote": 2689.20567}, {"ts": 1769905500000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 49493.9, "quote_volume": 5283.27957, "trades": 43, "taker_buy_volume": 2510.9, "taker_buy_quote": 268.16412}, {"ts": 1769905560000, "open": 0.1068, "high": 0.1074, "low": 0.1068, "close": 0.1073, "volume": 59317.1, "quote_volume": 6355.89113, "trades": 172, "taker_buy_volume": 56108.5, "taker_buy_quote": 6011.72105}, {"ts": 1769905620000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 36154.5, "quote_volume": 3879.36844, "trades": 39, "taker_buy_volume": 28477.4, "taker_buy_quote": 3055.64787}, {"ts": 1769905680000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 129960.5, "quote_volume": 13958.62014, "trades": 103, "taker_buy_volume": 57573.4, "taker_buy_quote": 6184.19989}, {"ts": 1769905740000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 54805.8, "quote_volume": 5886.25603, "trades": 72, "taker_buy_volume": 34332.4, "taker_buy_quote": 3687.30947}, {"ts": 1769905800000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 33296.3, "quote_volume": 3578.93626, "trades": 127, "taker_buy_volume": 27548.8, "taker_buy_quote": 2961.23599}, {"ts": 1769905860000, "open": 0.1075, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 107006.3, "quote_volume": 11497.46539, "trades": 109, "taker_buy_volume": 54968.1, "taker_buy_quote": 5906.63883}, {"ts": 1769905920000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 77128.1, "quote_volume": 8299.44966, "trades": 99, "taker_buy_volume": 66367.4, "taker_buy_quote": 7141.59834}, {"ts": 1769905980000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 139220.8, "quote_volume": 14988.89227, "trades": 173, "taker_buy_volume": 80266.2, "taker_buy_quote": 8641.39806}, {"ts": 1769906040000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 39349.9, "quote_volume": 4241.76481, "trades": 18, "taker_buy_volume": 37805.8, "taker_buy_quote": 4075.46524}, {"ts": 1769906100000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 129839.4, "quote_volume": 14015.93497, "trades": 164, "taker_buy_volume": 58850.5, "taker_buy_quote": 6355.25424}, {"ts": 1769906160000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 135199.7, "quote_volume": 14575.03497, "trades": 137, "taker_buy_volume": 59333.5, "taker_buy_quote": 6397.9138}, {"ts": 1769906220000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 156154.7, "quote_volume": 16832.71849, "trades": 240, "taker_buy_volume": 66838.1, "taker_buy_quote": 7204.05077}, {"ts": 1769906280000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 88304.6, "quote_volume": 9518.56193, "trades": 55, "taker_buy_volume": 83075.4, "taker_buy_quote": 8955.21957}, {"ts": 1769906340000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 138009.5, "quote_volume": 14884.6504, "trades": 135, "taker_buy_volume": 67129.8, "taker_buy_quote": 7241.97987}, {"ts": 1769906400000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 36473.6, "quote_volume": 3934.40527, "trades": 42, "taker_buy_volume": 26671.8, "taker_buy_quote": 2877.63472}, {"ts": 1769906460000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.1081, "volume": 66679.6, "quote_volume": 7201.22306, "trades": 81, "taker_buy_volume": 46217.9, "taker_buy_quote": 4991.54898}, {"ts": 1769906520000, "open": 0.1081, "high": 0.1086, "low": 0.1081, "close": 0.1085, "volume": 165513.7, "quote_volume": 17953.81919, "trades": 192, "taker_buy_volume": 122810.3, "taker_buy_quote": 13319.70079}, {"ts": 1769906580000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 29340.1, "quote_volume": 3181.10458, "trades": 65, "taker_buy_volume": 4817.5, "taker_buy_quote": 522.20785}, {"ts": 1769906640000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 107933.0, "quote_volume": 11679.2306, "trades": 140, "taker_buy_volume": 12076.0, "taker_buy_quote": 1307.27367}, {"ts": 1769906700000, "open": 0.1081, "high": 0.1082, "low": 0.1077, "close": 0.1078, "volume": 170225.8, "quote_volume": 18364.5502, "trades": 135, "taker_buy_volume": 35800.9, "taker_buy_quote": 3858.13776}, {"ts": 1769906760000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 15070.0, "quote_volume": 1625.52458, "trades": 90, "taker_buy_volume": 9844.1, "taker_buy_quote": 1062.03172}, {"ts": 1769906820000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1083, "volume": 77319.8, "quote_volume": 8368.89039, "trades": 134, "taker_buy_volume": 66946.9, "taker_buy_quote": 7246.11226}, {"ts": 1769906880000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 27740.0, "quote_volume": 3005.54946, "trades": 57, "taker_buy_volume": 12932.7, "taker_buy_quote": 1401.8372}, {"ts": 1769906940000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 94492.3, "quote_volume": 10229.46559, "trades": 75, "taker_buy_volume": 6057.9, "taker_buy_quote": 656.07057}, {"ts": 1769907000000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 8371.0, "quote_volume": 905.60582, "trades": 46, "taker_buy_volume": 6491.8, "taker_buy_quote": 702.41276}, {"ts": 1769907060000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 71059.9, "quote_volume": 7699.03416, "trades": 80, "taker_buy_volume": 22954.1, "taker_buy_quote": 2486.29362}, {"ts": 1769907120000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 12110.8, "quote_volume": 1312.8232, "trades": 28, "taker_buy_volume": 5667.8, "taker_buy_quote": 614.402}, {"ts": 1769907180000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 27661.2, "quote_volume": 2999.81782, "trades": 58, "taker_buy_volume": 23162.8, "taker_buy_quote": 2512.10409}, {"ts": 1769907240000, "open": 0.1085, "high": 0.1085, "low": 0.1081, "close": 0.1083, "volume": 117525.2, "quote_volume": 12725.40692, "trades": 131, "taker_buy_volume": 28367.6, "taker_buy_quote": 3073.4653}, {"ts": 1769907300000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 112071.2, "quote_volume": 12137.46201, "trades": 98, "taker_buy_volume": 63132.1, "taker_buy_quote": 6838.53855}, {"ts": 1769907360000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 35974.9, "quote_volume": 3899.58236, "trades": 238, "taker_buy_volume": 25980.2, "taker_buy_quote": 2816.25368}, {"ts": 1769907420000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 12862.9, "quote_volume": 1393.58991, "trades": 62, "taker_buy_volume": 5378.4, "taker_buy_quote": 583.01856}, {"ts": 1769907480000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 50037.8, "quote_volume": 5418.93588, "trades": 68, "taker_buy_volume": 5440.8, "taker_buy_quote": 588.89169}, {"ts": 1769907540000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 33906.7, "quote_volume": 3672.08118, "trades": 49, "taker_buy_volume": 15692.8, "taker_buy_quote": 1699.61154}, {"ts": 1769907600000, "open": 0.1085, "high": 0.1089, "low": 0.1085, "close": 0.1087, "volume": 62203.4, "quote_volume": 6760.7552, "trades": 124, "taker_buy_volume": 30264.1, "taker_buy_quote": 3288.19174}, {"ts": 1769907660000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 24982.3, "quote_volume": 2712.57838, "trades": 40, "taker_buy_volume": 9927.8, "taker_buy_quote": 1078.15908}, {"ts": 1769907720000, "open": 0.1085, "high": 0.1089, "low": 0.1085, "close": 0.1088, "volume": 54688.8, "quote_volume": 5949.68375, "trades": 49, "taker_buy_volume": 52061.1, "taker_buy_quote": 5663.96387}, {"ts": 1769907780000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 28010.0, "quote_volume": 3047.70948, "trades": 40, "taker_buy_volume": 20066.3, "taker_buy_quote": 2183.43492}, {"ts": 1769907840000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 69800.8, "quote_volume": 7593.4961, "trades": 111, "taker_buy_volume": 39611.9, "taker_buy_quote": 4309.77472}, {"ts": 1769907900000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 81636.5, "quote_volume": 8872.13212, "trades": 86, "taker_buy_volume": 5142.0, "taker_buy_quote": 559.18856}, {"ts": 1769907960000, "open": 0.1086, "high": 0.1089, "low": 0.1085, "close": 0.1088, "volume": 554157.0, "quote_volume": 60258.04551, "trades": 240, "taker_buy_volume": 445668.3, "taker_buy_quote": 48463.58387}, {"ts": 1769908020000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 58513.2, "quote_volume": 6359.75487, "trades": 89, "taker_buy_volume": 9994.7, "taker_buy_quote": 1086.3326}, {"ts": 1769908080000, "open": 0.1085, "high": 0.1087, "low": 0.1084, "close": 0.1087, "volume": 56337.9, "quote_volume": 6114.38791, "trades": 72, "taker_buy_volume": 37615.6, "taker_buy_quote": 4084.80796}, {"ts": 1769908140000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 35675.9, "quote_volume": 3877.47347, "trades": 119, "taker_buy_volume": 12234.8, "taker_buy_quote": 1329.92276}, {"ts": 1769908200000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 48233.2, "quote_volume": 5242.94884, "trades": 39, "taker_buy_volume": 42241.4, "taker_buy_quote": 4591.64018}, {"ts": 1769908260000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 80499.3, "quote_volume": 8737.30254, "trades": 103, "taker_buy_volume": 11949.8, "taker_buy_quote": 1297.58776}, {"ts": 1769908320000, "open": 0.1083, "high": 0.1085, "low": 0.1082, "close": 0.1084, "volume": 22282.9, "quote_volume": 2414.76483, "trades": 61, "taker_buy_volume": 19648.4, "taker_buy_quote": 2129.32283}, {"ts": 1769908380000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 2665.5, "quote_volume": 289.04823, "trades": 21, "taker_buy_volume": 1080.3, "taker_buy_quote": 117.21255}, {"ts": 1769908440000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 6663.7, "quote_volume": 721.76594, "trades": 25, "taker_buy_volume": 536.0, "taker_buy_quote": 58.0488}, {"ts": 1769908500000, "open": 0.1082, "high": 0.1082, "low": 0.1075, "close": 0.1076, "volume": 640300.6, "quote_volume": 68939.04425, "trades": 365, "taker_buy_volume": 291155.5, "taker_buy_quote": 31350.21181}, {"ts": 1769908560000, "open": 0.1076, "high": 0.1077, "low": 0.1074, "close": 0.1075, "volume": 252308.3, "quote_volume": 27139.41054, "trades": 251, "taker_buy_volume": 134626.5, "taker_buy_quote": 14486.69522}, {"ts": 1769908620000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 81576.2, "quote_volume": 8773.0043, "trades": 48, "taker_buy_volume": 28965.8, "taker_buy_quote": 3116.34799}, {"ts": 1769908680000, "open": 0.1074, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 161449.5, "quote_volume": 17323.70987, "trades": 144, "taker_buy_volume": 105792.7, "taker_buy_quote": 11351.40938}, {"ts": 1769908740000, "open": 0.1074, "high": 0.1077, "low": 0.1073, "close": 0.1073, "volume": 75947.1, "quote_volume": 8162.6514, "trades": 128, "taker_buy_volume": 15748.9, "taker_buy_quote": 1692.9807}, {"ts": 1769908800000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 112584.4, "quote_volume": 12088.7107, "trades": 129, "taker_buy_volume": 44532.1, "taker_buy_quote": 4782.77823}, {"ts": 1769908860000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 48191.7, "quote_volume": 5174.99607, "trades": 62, "taker_buy_volume": 3580.0, "taker_buy_quote": 384.492}, {"ts": 1769908920000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 60090.6, "quote_volume": 6458.61768, "trades": 133, "taker_buy_volume": 31063.2, "taker_buy_quote": 3338.5388}, {"ts": 1769908980000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 21949.0, "quote_volume": 2360.83628, "trades": 22, "taker_buy_volume": 8754.4, "taker_buy_quote": 941.97344}, {"ts": 1769909040000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 51209.7, "quote_volume": 5509.82048, "trades": 64, "taker_buy_volume": 15394.7, "taker_buy_quote": 1657.9265}, {"ts": 1769909100000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 14219.1, "quote_volume": 1531.39707, "trades": 29, "taker_buy_volume": 5298.4, "taker_buy_quote": 570.63768}, {"ts": 1769909160000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 5404.0, "quote_volume": 582.0108, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909220000, "open": 0.1078, "high": 0.1083, "low": 0.1078, "close": 0.1083, "volume": 41591.8, "quote_volume": 4487.6998, "trades": 101, "taker_buy_volume": 40208.5, "taker_buy_quote": 4338.58006}, {"ts": 1769909280000, "open": 0.1084, "high": 0.1089, "low": 0.1084, "close": 0.1088, "volume": 110630.0, "quote_volume": 12025.45035, "trades": 138, "taker_buy_volume": 55610.1, "taker_buy_quote": 6043.67271}, {"ts": 1769909340000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 53791.5, "quote_volume": 5862.22173, "trades": 73, "taker_buy_volume": 45205.6, "taker_buy_quote": 4927.24215}, {"ts": 1769909400000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 12316.9, "quote_volume": 1341.98678, "trades": 76, "taker_buy_volume": 9065.7, "taker_buy_quote": 987.7413}, {"ts": 1769909460000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 44828.2, "quote_volume": 4881.72462, "trades": 84, "taker_buy_volume": 2914.6, "taker_buy_quote": 317.28139}, {"ts": 1769909520000, "open": 0.1088, "high": 0.1088, "low": 0.1085, "close": 0.1085, "volume": 71684.6, "quote_volume": 7795.67655, "trades": 78, "taker_buy_volume": 38025.4, "taker_buy_quote": 4137.13952}, {"ts": 1769909580000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 34923.1, "quote_volume": 3795.55226, "trades": 67, "taker_buy_volume": 24998.4, "taker_buy_quote": 2716.8081}, {"ts": 1769909640000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 13112.6, "quote_volume": 1424.44725, "trades": 41, "taker_buy_volume": 12184.7, "taker_buy_quote": 1323.58452}, {"ts": 1769909700000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 30981.2, "quote_volume": 3372.58187, "trades": 56, "taker_buy_volume": 12405.0, "taker_buy_quote": 1350.8959}, {"ts": 1769909760000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 4762.5, "quote_volume": 517.8125, "trades": 35, "taker_buy_volume": 2140.9, "taker_buy_quote": 232.84458}, {"ts": 1769909820000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 47406.1, "quote_volume": 5157.79002, "trades": 35, "taker_buy_volume": 37177.3, "taker_buy_quote": 4044.89658}, {"ts": 1769909880000, "open": 0.1087, "high": 0.1091, "low": 0.1087, "close": 0.1091, "volume": 14708.0, "quote_volume": 1602.37501, "trades": 55, "taker_buy_volume": 10330.7, "taker_buy_quote": 1125.33346}, {"ts": 1769909940000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 28861.5, "quote_volume": 3143.61006, "trades": 47, "taker_buy_volume": 4015.2, "taker_buy_quote": 437.6568}, {"ts": 1769910000000, "open": 0.1088, "high": 0.1093, "low": 0.1088, "close": 0.1092, "volume": 249516.5, "quote_volume": 27180.63439, "trades": 200, "taker_buy_volume": 120039.4, "taker_buy_quote": 13085.61934}, {"ts": 1769910060000, "open": 0.1092, "high": 0.1092, "low": 0.1088, "close": 0.1088, "volume": 27547.5, "quote_volume": 3001.17096, "trades": 80, "taker_buy_volume": 13595.5, "taker_buy_quote": 1479.6314}, {"ts": 1769910120000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 24431.2, "quote_volume": 2658.19544, "trades": 53, "taker_buy_volume": 16605.1, "taker_buy_quote": 1806.81659}, {"ts": 1769910180000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 190285.8, "quote_volume": 20743.47752, "trades": 104, "taker_buy_volume": 45401.1, "taker_buy_quote": 4950.77781}, {"ts": 1769910240000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 41619.2, "quote_volume": 4532.33088, "trades": 235, "taker_buy_volume": 18426.9, "taker_buy_quote": 2006.68941}, {"ts": 1769910300000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 664.0, "quote_volume": 72.3096, "trades": 6, "taker_buy_volume": 664.0, "taker_buy_quote": 72.3096}, {"ts": 1769910360000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 62092.3, "quote_volume": 6756.82224, "trades": 77, "taker_buy_volume": 11074.7, "taker_buy_quote": 1204.93858}, {"ts": 1769910420000, "open": 0.1089, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 5500.7, "quote_volume": 599.92386, "trades": 54, "taker_buy_volume": 4487.4, "taker_buy_quote": 489.40155}, {"ts": 1769910480000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 15271.8, "quote_volume": 1667.68056, "trades": 17, "taker_buy_volume": 14908.1, "taker_buy_quote": 1627.96452}, {"ts": 1769910540000, "open": 0.1093, "high": 0.1097, "low": 0.1093, "close": 0.1097, "volume": 212993.4, "quote_volume": 23319.63701, "trades": 308, "taker_buy_volume": 124646.2, "taker_buy_quote": 13648.68224}, {"ts": 1769910600000, "open": 0.1097, "high": 0.1098, "low": 0.1095, "close": 0.1095, "volume": 66616.7, "quote_volume": 7306.38709, "trades": 142, "taker_buy_volume": 34693.8, "taker_buy_quote": 3805.64853}, {"ts": 1769910660000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 65782.1, "quote_volume": 7201.6197, "trades": 128, "taker_buy_volume": 22551.9, "taker_buy_quote": 2468.81429}, {"ts": 1769910720000, "open": 0.1096, "high": 0.1096, "low": 0.1092, "close": 0.1092, "volume": 83788.5, "quote_volume": 9156.99838, "trades": 94, "taker_buy_volume": 16958.5, "taker_buy_quote": 1854.9261}, {"ts": 1769910780000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 165850.6, "quote_volume": 18111.42469, "trades": 151, "taker_buy_volume": 73301.5, "taker_buy_quote": 8004.87776}, {"ts": 1769910840000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 16929.5, "quote_volume": 1848.07865, "trades": 58, "taker_buy_volume": 11594.1, "taker_buy_quote": 1265.67812}, {"ts": 1769910900000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.1091, "volume": 85884.0, "quote_volume": 9370.69638, "trades": 120, "taker_buy_volume": 43802.8, "taker_buy_quote": 4779.22927}, {"ts": 1769910960000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 23384.4, "quote_volume": 2552.2149, "trades": 50, "taker_buy_volume": 16001.6, "taker_buy_quote": 1746.13919}, {"ts": 1769911020000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 23621.8, "quote_volume": 2574.82894, "trades": 35, "taker_buy_volume": 55.0, "taker_buy_quote": 5.995}, {"ts": 1769911080000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1092, "volume": 12999.4, "quote_volume": 1420.00524, "trades": 79, "taker_buy_volume": 7111.7, "taker_buy_quote": 776.65961}, {"ts": 1769911140000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 12055.1, "quote_volume": 1316.42741, "trades": 24, "taker_buy_volume": 3958.1, "taker_buy_quote": 432.23501}, {"ts": 1769911200000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1094, "volume": 21318.0, "quote_volume": 2331.14483, "trades": 140, "taker_buy_volume": 14961.7, "taker_buy_quote": 1635.98603}, {"ts": 1769911260000, "open": 0.1093, "high": 0.1093, "low": 0.1089, "close": 0.1089, "volume": 29387.3, "quote_volume": 3206.89202, "trades": 71, "taker_buy_volume": 17540.6, "taker_buy_quote": 1915.41346}, {"ts": 1769911320000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 23315.2, "quote_volume": 2535.90149, "trades": 67, "taker_buy_volume": 12044.8, "taker_buy_quote": 1309.91188}, {"ts": 1769911380000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 8821.7, "quote_volume": 959.77442, "trades": 40, "taker_buy_volume": 2554.8, "taker_buy_quote": 278.13274}, {"ts": 1769911440000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 13491.4, "quote_volume": 1467.96505, "trades": 33, "taker_buy_volume": 11378.3, "taker_buy_quote": 1238.05977}, {"ts": 1769911500000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 13200.7, "quote_volume": 1437.45562, "trades": 19, "taker_buy_volume": 183.0, "taker_buy_quote": 19.9287}, {"ts": 1769911560000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 73496.5, "quote_volume": 8003.14489, "trades": 83, "taker_buy_volume": 44967.7, "taker_buy_quote": 4896.98253}, {"ts": 1769911620000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 42117.4, "quote_volume": 4582.16895, "trades": 54, "taker_buy_volume": 25917.9, "taker_buy_quote": 2819.7533}, {"ts": 1769911680000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 176370.3, "quote_volume": 19193.72445, "trades": 106, "taker_buy_volume": 21287.6, "taker_buy_quote": 2318.21964}, {"ts": 1769911740000, "open": 0.1088, "high": 0.1089, "low": 0.1086, "close": 0.1088, "volume": 216103.8, "quote_volume": 23503.58753, "trades": 129, "taker_buy_volume": 129116.8, "taker_buy_quote": 14043.15669}, {"ts": 1769911800000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 103460.0, "quote_volume": 11268.75048, "trades": 150, "taker_buy_volume": 18313.6, "taker_buy_quote": 1995.55426}, {"ts": 1769911860000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 31910.6, "quote_volume": 3466.90564, "trades": 78, "taker_buy_volume": 21732.8, "taker_buy_quote": 2361.50325}, {"ts": 1769911920000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 35389.0, "quote_volume": 3846.45772, "trades": 70, "taker_buy_volume": 21203.4, "taker_buy_quote": 2304.59977}, {"ts": 1769911980000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 44016.2, "quote_volume": 4788.96256, "trades": 45, "taker_buy_volume": 39810.7, "taker_buy_quote": 4331.40416}, {"ts": 1769912040000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 48959.2, "quote_volume": 5331.07694, "trades": 63, "taker_buy_volume": 10710.3, "taker_buy_quote": 1166.69669}, {"ts": 1769912100000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 2926.3, "quote_volume": 318.47749, "trades": 18, "taker_buy_volume": 700.4, "taker_buy_quote": 76.27356}, {"ts": 1769912160000, "open": 0.1089, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 85400.7, "quote_volume": 9296.84057, "trades": 133, "taker_buy_volume": 22006.5, "taker_buy_quote": 2395.46304}, {"ts": 1769912220000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 25926.9, "quote_volume": 2818.64669, "trades": 78, "taker_buy_volume": 7447.5, "taker_buy_quote": 809.54325}, {"ts": 1769912280000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 40624.1, "quote_volume": 4415.93169, "trades": 43, "taker_buy_volume": 23454.2, "taker_buy_quote": 2549.74727}, {"ts": 1769912340000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 18236.4, "quote_volume": 1979.84586, "trades": 38, "taker_buy_volume": 55.2, "taker_buy_quote": 5.9892}, {"ts": 1769912400000, "open": 0.1084, "high": 0.1085, "low": 0.108, "close": 0.108, "volume": 578501.4, "quote_volume": 62552.36658, "trades": 241, "taker_buy_volume": 426643.9, "taker_buy_quote": 46134.71495}, {"ts": 1769912460000, "open": 0.108, "high": 0.1081, "low": 0.1077, "close": 0.1078, "volume": 516345.1, "quote_volume": 55716.19176, "trades": 264, "taker_buy_volume": 343416.0, "taker_buy_quote": 37076.69119}, {"ts": 1769912520000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 106756.9, "quote_volume": 11502.45464, "trades": 111, "taker_buy_volume": 21037.3, "taker_buy_quote": 2267.50693}, {"ts": 1769912580000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 63473.1, "quote_volume": 6834.59138, "trades": 321, "taker_buy_volume": 20602.7, "taker_buy_quote": 2218.91079}, {"ts": 1769912640000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 79034.3, "quote_volume": 8507.99176, "trades": 126, "taker_buy_volume": 3155.3, "taker_buy_quote": 339.82581}, {"ts": 1769912700000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 98276.4, "quote_volume": 10599.3548, "trades": 182, "taker_buy_volume": 56495.4, "taker_buy_quote": 6095.05083}, {"ts": 1769912760000, "open": 0.1078, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 199736.3, "quote_volume": 21547.5568, "trades": 267, "taker_buy_volume": 94470.2, "taker_buy_quote": 10194.76639}, {"ts": 1769912820000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 49114.1, "quote_volume": 5292.53811, "trades": 112, "taker_buy_volume": 7012.8, "taker_buy_quote": 755.97984}, {"ts": 1769912880000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 35635.5, "quote_volume": 3841.31001, "trades": 43, "taker_buy_volume": 963.5, "taker_buy_quote": 103.87536}, {"ts": 1769912940000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 49431.8, "quote_volume": 5325.58896, "trades": 59, "taker_buy_volume": 1505.8, "taker_buy_quote": 162.39507}, {"ts": 1769913000000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.108, "volume": 463103.6, "quote_volume": 50034.25621, "trades": 315, "taker_buy_volume": 325715.0, "taker_buy_quote": 35198.49674}, {"ts": 1769913060000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 14110.2, "quote_volume": 1523.88676, "trades": 30, "taker_buy_volume": 5109.9, "taker_buy_quote": 551.8692}, {"ts": 1769913120000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 40855.0, "quote_volume": 4407.11274, "trades": 100, "taker_buy_volume": 14923.9, "taker_buy_quote": 1609.81958}, {"ts": 1769913180000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 27335.1, "quote_volume": 2952.12888, "trades": 82, "taker_buy_volume": 11455.1, "taker_buy_quote": 1237.1508}, {"ts": 1769913240000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 38301.6, "quote_volume": 4133.20745, "trades": 53, "taker_buy_volume": 9827.5, "taker_buy_quote": 1060.85206}, {"ts": 1769913300000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 39795.0, "quote_volume": 4295.51994, "trades": 92, "taker_buy_volume": 29757.1, "taker_buy_quote": 3212.02838}, {"ts": 1769913360000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 91122.4, "quote_volume": 9833.37326, "trades": 77, "taker_buy_volume": 2917.3, "taker_buy_quote": 315.19891}, {"ts": 1769913420000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 246817.1, "quote_volume": 26667.58586, "trades": 147, "taker_buy_volume": 121606.7, "taker_buy_quote": 13144.86266}, {"ts": 1769913480000, "open": 0.1081, "high": 0.1084, "low": 0.108, "close": 0.1083, "volume": 161123.0, "quote_volume": 17424.42754, "trades": 83, "taker_buy_volume": 157993.9, "taker_buy_quote": 17085.77106}, {"ts": 1769913540000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 63715.7, "quote_volume": 6895.34863, "trades": 139, "taker_buy_volume": 20110.0, "taker_buy_quote": 2177.33422}, {"ts": 1769913600000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 74306.5, "quote_volume": 8043.71596, "trades": 106, "taker_buy_volume": 23808.3, "taker_buy_quote": 2578.27013}, {"ts": 1769913660000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 37108.2, "quote_volume": 4018.91031, "trades": 51, "taker_buy_volume": 3046.7, "taker_buy_quote": 330.04986}, {"ts": 1769913720000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 81553.4, "quote_volume": 8839.46528, "trades": 120, "taker_buy_volume": 26418.4, "taker_buy_quote": 2863.84973}, {"ts": 1769913780000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 39485.6, "quote_volume": 4274.37117, "trades": 63, "taker_buy_volume": 8704.8, "taker_buy_quote": 942.63742}, {"ts": 1769913840000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 40500.1, "quote_volume": 4387.07835, "trades": 67, "taker_buy_volume": 12003.2, "taker_buy_quote": 1300.78889}, {"ts": 1769913900000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 200027.1, "quote_volume": 21659.33295, "trades": 129, "taker_buy_volume": 64342.8, "taker_buy_quote": 6968.8815}, {"ts": 1769913960000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1086, "volume": 49481.3, "quote_volume": 5365.0886, "trades": 76, "taker_buy_volume": 20648.3, "taker_buy_quote": 2240.05608}, {"ts": 1769914020000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 86241.1, "quote_volume": 9344.90806, "trades": 182, "taker_buy_volume": 14032.9, "taker_buy_quote": 1521.22255}, {"ts": 1769914080000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 139638.6, "quote_volume": 15126.0969, "trades": 139, "taker_buy_volume": 26239.0, "taker_buy_quote": 2844.49202}, {"ts": 1769914140000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 10911.3, "quote_volume": 1184.52192, "trades": 36, "taker_buy_volume": 5587.8, "taker_buy_quote": 606.83508}, {"ts": 1769914200000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 10106.3, "quote_volume": 1097.77755, "trades": 53, "taker_buy_volume": 6397.8, "taker_buy_quote": 695.21861}, {"ts": 1769914260000, "open": 0.1087, "high": 0.1087, "low": 0.1082, "close": 0.1083, "volume": 69445.7, "quote_volume": 7527.7516, "trades": 75, "taker_buy_volume": 6297.4, "taker_buy_quote": 683.14555}, {"ts": 1769914320000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 28083.1, "quote_volume": 3041.66344, "trades": 39, "taker_buy_volume": 12586.0, "taker_buy_quote": 1363.4328}, {"ts": 1769914380000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 19403.8, "quote_volume": 2101.12447, "trades": 52, "taker_buy_volume": 12873.7, "taker_buy_quote": 1394.33496}, {"ts": 1769914440000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 15393.9, "quote_volume": 1668.1602, "trades": 35, "taker_buy_volume": 6904.7, "taker_buy_quote": 748.49941}, {"ts": 1769914500000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 10467.1, "quote_volume": 1134.63103, "trades": 28, "taker_buy_volume": 1939.9, "taker_buy_quote": 210.28992}, {"ts": 1769914560000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 15866.1, "quote_volume": 1720.06405, "trades": 53, "taker_buy_volume": 4727.7, "taker_buy_quote": 512.66701}, {"ts": 1769914620000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 26639.6, "quote_volume": 2885.08251, "trades": 22, "taker_buy_volume": 138.3, "taker_buy_quote": 14.99172}, {"ts": 1769914680000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 55580.9, "quote_volume": 6011.4211, "trades": 57, "taker_buy_volume": 13950.0, "taker_buy_quote": 1509.39}, {"ts": 1769914740000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 38192.5, "quote_volume": 4130.11738, "trades": 31, "taker_buy_volume": 37076.3, "taker_buy_quote": 4009.35934}, {"ts": 1769914800000, "open": 0.1082, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 564162.3, "quote_volume": 60990.56073, "trades": 137, "taker_buy_volume": 393632.2, "taker_buy_quote": 42552.87996}, {"ts": 1769914860000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 10939.5, "quote_volume": 1182.55995, "trades": 32, "taker_buy_volume": 9567.9, "taker_buy_quote": 1034.28999}, {"ts": 1769914920000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 69945.4, "quote_volume": 7561.6482, "trades": 56, "taker_buy_volume": 12160.8, "taker_buy_quote": 1315.13294}, {"ts": 1769914980000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 59205.8, "quote_volume": 6391.89568, "trades": 62, "taker_buy_volume": 2494.6, "taker_buy_quote": 269.47285}, {"ts": 1769915040000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 39093.3, "quote_volume": 4214.26793, "trades": 28, "taker_buy_volume": 5601.0, "taker_buy_quote": 603.79799}, {"ts": 1769915100000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 63772.1, "quote_volume": 6870.85387, "trades": 90, "taker_buy_volume": 39576.0, "taker_buy_quote": 4264.9339}, {"ts": 1769915160000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 4855.1, "quote_volume": 523.36642, "trades": 46, "taker_buy_volume": 2377.9, "taker_buy_quote": 256.33762}, {"ts": 1769915220000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 69533.4, "quote_volume": 7495.68895, "trades": 52, "taker_buy_volume": 67285.5, "taker_buy_quote": 7253.3769}, {"ts": 1769915280000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 1492.2, "quote_volume": 160.98777, "trades": 14, "taker_buy_volume": 1492.2, "taker_buy_quote": 160.98777}, {"ts": 1769915340000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 6987.3, "quote_volume": 754.51893, "trades": 26, "taker_buy_volume": 2531.2, "taker_buy_quote": 273.3696}, {"ts": 1769915400000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 13938.3, "quote_volume": 1505.30351, "trades": 164, "taker_buy_volume": 11411.4, "taker_buy_quote": 1232.4312}, {"ts": 1769915460000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 12398.3, "quote_volume": 1340.11424, "trades": 19, "taker_buy_volume": 4503.3, "taker_buy_quote": 486.80673}, {"ts": 1769915520000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 10093.9, "quote_volume": 1091.61454, "trades": 23, "taker_buy_volume": 4639.5, "taker_buy_quote": 501.9939}, {"ts": 1769915580000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 3587.2, "quote_volume": 388.03463, "trades": 26, "taker_buy_volume": 2583.1, "taker_buy_quote": 279.49142}, {"ts": 1769915640000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 1581.2, "quote_volume": 171.21764, "trades": 9, "taker_buy_volume": 1318.0, "taker_buy_quote": 142.7394}, {"ts": 1769915700000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 115102.9, "quote_volume": 12451.70834, "trades": 76, "taker_buy_volume": 61396.1, "taker_buy_quote": 6642.42612}, {"ts": 1769915760000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 84922.8, "quote_volume": 9177.37844, "trades": 58, "taker_buy_volume": 63194.4, "taker_buy_quote": 6830.71124}, {"ts": 1769915820000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 36196.6, "quote_volume": 3909.22264, "trades": 38, "taker_buy_volume": 5066.4, "taker_buy_quote": 547.1712}, {"ts": 1769915880000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 37886.7, "quote_volume": 4089.25964, "trades": 91, "taker_buy_volume": 12983.5, "taker_buy_quote": 1402.01792}, {"ts": 1769915940000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 126081.8, "quote_volume": 13582.70891, "trades": 197, "taker_buy_volume": 15841.1, "taker_buy_quote": 1707.57649}, {"ts": 1769916000000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 15625.3, "quote_volume": 1684.97979, "trades": 71, "taker_buy_volume": 7910.8, "taker_buy_quote": 853.35669}, {"ts": 1769916060000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 39737.3, "quote_volume": 4287.19173, "trades": 25, "taker_buy_volume": 34699.8, "taker_buy_quote": 3744.10842}, {"ts": 1769916120000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 56538.1, "quote_volume": 6094.23721, "trades": 50, "taker_buy_volume": 7800.0, "taker_buy_quote": 840.08132}, {"ts": 1769916180000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 298792.6, "quote_volume": 32205.30993, "trades": 186, "taker_buy_volume": 145551.6, "taker_buy_quote": 15693.06901}, {"ts": 1769916240000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 43561.1, "quote_volume": 4695.88658, "trades": 155, "taker_buy_volume": 31623.3, "taker_buy_quote": 3408.99174}, {"ts": 1769916300000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 159.1, "quote_volume": 17.15747, "trades": 2, "taker_buy_volume": 64.9, "taker_buy_quote": 7.00271}, {"ts": 1769916360000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 78472.2, "quote_volume": 8472.26731, "trades": 136, "taker_buy_volume": 23903.6, "taker_buy_quote": 2581.69281}, {"ts": 1769916420000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 4195.6, "quote_volume": 453.96392, "trades": 20, "taker_buy_volume": 2049.0, "taker_buy_quote": 221.7018}, {"ts": 1769916480000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 26426.4, "quote_volume": 2859.47837, "trades": 31, "taker_buy_volume": 15377.8, "taker_buy_quote": 1664.01985}, {"ts": 1769916540000, "open": 0.1082, "high": 0.1082, "low": 0.1078, "close": 0.1079, "volume": 110239.1, "quote_volume": 11903.4033, "trades": 160, "taker_buy_volume": 9842.5, "taker_buy_quote": 1064.1305}, {"ts": 1769916600000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 14178.9, "quote_volume": 1529.90331, "trades": 38, "taker_buy_volume": 1913.1, "taker_buy_quote": 206.42349}, {"ts": 1769916660000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 44931.6, "quote_volume": 4843.30973, "trades": 51, "taker_buy_volume": 2403.5, "taker_buy_quote": 259.33765}, {"ts": 1769916720000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 12461.4, "quote_volume": 1340.84664, "trades": 18, "taker_buy_volume": 1642.3, "taker_buy_quote": 176.71148}, {"ts": 1769916780000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 9546.1, "quote_volume": 1026.52476, "trades": 39, "taker_buy_volume": 2753.0, "taker_buy_quote": 296.15293}, {"ts": 1769916840000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 2752.0, "quote_volume": 295.78403, "trades": 8, "taker_buy_volume": 2192.3, "taker_buy_quote": 235.67225}, {"ts": 1769916900000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 31635.8, "quote_volume": 3397.55827, "trades": 48, "taker_buy_volume": 10336.6, "taker_buy_quote": 1110.17691}, {"ts": 1769916960000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 11616.5, "quote_volume": 1245.94601, "trades": 28, "taker_buy_volume": 568.0, "taker_buy_quote": 60.99295}, {"ts": 1769917020000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 15745.7, "quote_volume": 1689.36324, "trades": 27, "taker_buy_volume": 8164.3, "taker_buy_quote": 875.9523}, {"ts": 1769917080000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 124.4, "quote_volume": 13.34193, "trades": 2, "taker_buy_volume": 62.5, "taker_buy_quote": 6.70625}, {"ts": 1769917140000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 7486.8, "quote_volume": 802.41087, "trades": 25, "taker_buy_volume": 2373.4, "taker_buy_quote": 254.51929}, {"ts": 1769917200000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 25507.5, "quote_volume": 2735.93707, "trades": 31, "taker_buy_volume": 20707.9, "taker_buy_quote": 2220.93999}, {"ts": 1769917260000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 51465.4, "quote_volume": 5523.12959, "trades": 93, "taker_buy_volume": 39527.5, "taker_buy_quote": 4241.94194}, {"ts": 1769917320000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 12792.0, "quote_volume": 1374.41822, "trades": 26, "taker_buy_volume": 6246.4, "taker_buy_quote": 671.42078}, {"ts": 1769917380000, "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1073, "volume": 66007.6, "quote_volume": 7092.39619, "trades": 90, "taker_buy_volume": 20158.8, "taker_buy_quote": 2165.5468}, {"ts": 1769917440000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 5345.7, "quote_volume": 574.18665, "trades": 25, "taker_buy_volume": 3745.3, "taker_buy_quote": 402.30369}, {"ts": 1769917500000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 8500.6, "quote_volume": 913.90779, "trades": 22, "taker_buy_volume": 4738.4, "taker_buy_quote": 509.56575}, {"ts": 1769917560000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 42775.9, "quote_volume": 4606.48764, "trades": 182, "taker_buy_volume": 26394.2, "taker_buy_quote": 2842.36517}, {"ts": 1769917620000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 83516.1, "quote_volume": 8993.64369, "trades": 73, "taker_buy_volume": 23256.7, "taker_buy_quote": 2505.8537}, {"ts": 1769917680000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 2414.0, "quote_volume": 260.2392, "trades": 16, "taker_buy_volume": 852.3, "taker_buy_quote": 91.88794}, {"ts": 1769917740000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 23776.7, "quote_volume": 2560.75059, "trades": 25, "taker_buy_volume": 573.0, "taker_buy_quote": 61.7121}, {"ts": 1769917800000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 9298.2, "quote_volume": 1002.34596, "trades": 13, "taker_buy_volume": 7855.0, "taker_buy_quote": 846.769}, {"ts": 1769917860000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 6083.6, "quote_volume": 655.20876, "trades": 18, "taker_buy_volume": 388.6, "taker_buy_quote": 41.88508}, {"ts": 1769917920000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 4450.1, "quote_volume": 479.27577, "trades": 17, "taker_buy_volume": 968.2, "taker_buy_quote": 104.27514}, {"ts": 1769917980000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 26358.5, "quote_volume": 2838.7936, "trades": 15, "taker_buy_volume": 25726.2, "taker_buy_quote": 2770.71174}, {"ts": 1769918040000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 240611.3, "quote_volume": 25909.53259, "trades": 57, "taker_buy_volume": 18516.2, "taker_buy_quote": 1992.80922}, {"ts": 1769918100000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 38451.3, "quote_volume": 4134.163, "trades": 36, "taker_buy_volume": 7232.1, "taker_buy_quote": 777.4988}, {"ts": 1769918160000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 6224.9, "quote_volume": 669.69167, "trades": 13, "taker_buy_volume": 5973.6, "taker_buy_quote": 642.67692}, {"ts": 1769918220000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 6077.1, "quote_volume": 653.90245, "trades": 15, "taker_buy_volume": 1179.7, "taker_buy_quote": 126.96727}, {"ts": 1769918280000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 123265.7, "quote_volume": 13286.46851, "trades": 79, "taker_buy_volume": 84866.1, "taker_buy_quote": 9147.00118}, {"ts": 1769918340000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 44625.2, "quote_volume": 4817.51757, "trades": 43, "taker_buy_volume": 25254.4, "taker_buy_quote": 2727.19509}, {"ts": 1769918400000, "open": 0.1081, "high": 0.1084, "low": 0.108, "close": 0.1083, "volume": 146902.5, "quote_volume": 15902.88392, "trades": 124, "taker_buy_volume": 123680.2, "taker_buy_quote": 13388.61146}, {"ts": 1769918460000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 26123.4, "quote_volume": 2824.25827, "trades": 42, "taker_buy_volume": 6028.4, "taker_buy_quote": 651.87348}, {"ts": 1769918520000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 40284.6, "quote_volume": 4354.79621, "trades": 37, "taker_buy_volume": 5343.1, "taker_buy_quote": 577.62006}, {"ts": 1769918580000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 28304.4, "quote_volume": 3059.70564, "trades": 36, "taker_buy_volume": 26863.9, "taker_buy_quote": 2903.98759}, {"ts": 1769918640000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 5410.9, "quote_volume": 584.91829, "trades": 10, "taker_buy_volume": 5410.9, "taker_buy_quote": 584.91829}, {"ts": 1769918700000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 20719.5, "quote_volume": 2237.706, "trades": 28, "taker_buy_volume": 87.0, "taker_buy_quote": 9.396}, {"ts": 1769918760000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 26536.0, "quote_volume": 2868.43381, "trades": 41, "taker_buy_volume": 26205.8, "taker_buy_quote": 2832.75087}, {"ts": 1769918820000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 92629.9, "quote_volume": 10019.13636, "trades": 56, "taker_buy_volume": 60932.9, "taker_buy_quote": 6590.763}, {"ts": 1769918880000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 58398.2, "quote_volume": 6305.42966, "trades": 100, "taker_buy_volume": 3272.0, "taker_buy_quote": 353.376}, {"ts": 1769918940000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 17754.5, "quote_volume": 1918.10536, "trades": 42, "taker_buy_volume": 10349.4, "taker_buy_quote": 1118.22453}, {"ts": 1769919000000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 8027.9, "quote_volume": 868.52518, "trades": 34, "taker_buy_volume": 6241.4, "taker_buy_quote": 675.24618}, {"ts": 1769919060000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 5588.5, "quote_volume": 604.58747, "trades": 22, "taker_buy_volume": 4706.2, "taker_buy_quote": 509.21084}, {"ts": 1769919120000, "open": 0.1081, "high": 0.1085, "low": 0.1081, "close": 0.1084, "volume": 77687.0, "quote_volume": 8423.89531, "trades": 86, "taker_buy_volume": 44753.4, "taker_buy_quote": 4850.65183}, {"ts": 1769919180000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 3159.8, "quote_volume": 342.52232, "trades": 21, "taker_buy_volume": 895.1, "taker_buy_quote": 97.02884}, {"ts": 1769919240000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 23474.5, "quote_volume": 2540.56647, "trades": 70, "taker_buy_volume": 2574.2, "taker_buy_quote": 278.69137}, {"ts": 1769919300000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 351.7, "quote_volume": 38.05864, "trades": 4, "taker_buy_volume": 47.0, "taker_buy_quote": 5.0901}, {"ts": 1769919360000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 11350.7, "quote_volume": 1229.38253, "trades": 48, "taker_buy_volume": 5537.3, "taker_buy_quote": 599.79131}, {"ts": 1769919420000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 14419.4, "quote_volume": 1563.47955, "trades": 92, "taker_buy_volume": 6215.1, "taker_buy_quote": 674.01224}, {"ts": 1769919480000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 46873.2, "quote_volume": 5081.5954, "trades": 90, "taker_buy_volume": 17649.5, "taker_buy_quote": 1913.67627}, {"ts": 1769919540000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 55413.7, "quote_volume": 6014.06222, "trades": 60, "taker_buy_volume": 47287.5, "taker_buy_quote": 5132.36952}, {"ts": 1769919600000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 130456.5, "quote_volume": 14161.98002, "trades": 141, "taker_buy_volume": 83128.7, "taker_buy_quote": 9026.16175}, {"ts": 1769919660000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 12373.0, "quote_volume": 1342.31273, "trades": 31, "taker_buy_volume": 10508.1, "taker_buy_quote": 1140.05296}, {"ts": 1769919720000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 16422.9, "quote_volume": 1780.37618, "trades": 66, "taker_buy_volume": 8999.3, "taker_buy_quote": 975.65794}, {"ts": 1769919780000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 1939.8, "quote_volume": 210.27432, "trades": 17, "taker_buy_volume": 625.5, "taker_buy_quote": 67.8042}, {"ts": 1769919840000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 22760.8, "quote_volume": 2465.01493, "trades": 17, "taker_buy_volume": 202.9, "taker_buy_quote": 21.99436}, {"ts": 1769919900000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 16449.8, "quote_volume": 1780.83479, "trades": 39, "taker_buy_volume": 4957.5, "taker_buy_quote": 536.40704}, {"ts": 1769919960000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 3312.5, "quote_volume": 358.74375, "trades": 30, "taker_buy_volume": 1616.1, "taker_buy_quote": 175.02363}, {"ts": 1769920020000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 7266.0, "quote_volume": 787.6344, "trades": 22, "taker_buy_volume": 6289.9, "taker_buy_quote": 681.82516}, {"ts": 1769920080000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 7420.1, "quote_volume": 803.58842, "trades": 16, "taker_buy_volume": 155.4, "taker_buy_quote": 16.82982}, {"ts": 1769920140000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 8414.5, "quote_volume": 911.29035, "trades": 30, "taker_buy_volume": 7293.6, "taker_buy_quote": 789.89688}, {"ts": 1769920200000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 11185.2, "quote_volume": 1212.7334, "trades": 21, "taker_buy_volume": 10677.4, "taker_buy_quote": 1157.6371}, {"ts": 1769920260000, "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 156609.0, "quote_volume": 17023.17437, "trades": 109, "taker_buy_volume": 103207.6, "taker_buy_quote": 11223.68503}, {"ts": 1769920320000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 3788.8, "quote_volume": 411.97956, "trades": 22, "taker_buy_volume": 2401.9, "taker_buy_quote": 261.22847}, {"ts": 1769920380000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 10499.2, "quote_volume": 1140.21312, "trades": 24, "taker_buy_volume": 4395.7, "taker_buy_quote": 477.37302}, {"ts": 1769920440000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 23822.4, "quote_volume": 2584.7304, "trades": 28, "taker_buy_volume": 697.9, "taker_buy_quote": 75.72215}, {"ts": 1769920500000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 28694.3, "quote_volume": 3110.6117, "trades": 29, "taker_buy_volume": 728.1, "taker_buy_quote": 78.92604}, {"ts": 1769920560000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 9132.5, "quote_volume": 989.034, "trades": 20, "taker_buy_volume": 92.7, "taker_buy_quote": 10.03941}, {"ts": 1769920620000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 4506.3, "quote_volume": 488.03317, "trades": 14, "taker_buy_volume": 4312.3, "taker_buy_quote": 467.03223}, {"ts": 1769920680000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 6376.7, "quote_volume": 692.2082, "trades": 28, "taker_buy_volume": 6376.7, "taker_buy_quote": 692.2082}, {"ts": 1769920740000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 36131.4, "quote_volume": 3929.5651, "trades": 90, "taker_buy_volume": 29166.7, "taker_buy_quote": 3172.50221}, {"ts": 1769920800000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 3577.6, "quote_volume": 388.88512, "trades": 22, "taker_buy_volume": 1497.8, "taker_buy_quote": 162.81086}, {"ts": 1769920860000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 3757.0, "quote_volume": 408.39509, "trades": 18, "taker_buy_volume": 91.9, "taker_buy_quote": 9.99872}, {"ts": 1769920920000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 518.1, "quote_volume": 56.26566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920980000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 1066.7, "quote_volume": 115.95029, "trades": 4, "taker_buy_volume": 1066.7, "taker_buy_quote": 115.95029}, {"ts": 1769921040000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 58745.7, "quote_volume": 6379.88078, "trades": 31, "taker_buy_volume": 28485.2, "taker_buy_quote": 3093.55751}, {"ts": 1769921100000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 36289.0, "quote_volume": 3944.15505, "trades": 32, "taker_buy_volume": 16751.9, "taker_buy_quote": 1820.94099}, {"ts": 1769921160000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 8060.0, "quote_volume": 876.9504, "trades": 52, "taker_buy_volume": 4984.5, "taker_buy_quote": 542.336}, {"ts": 1769921220000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 477.3, "quote_volume": 51.89361, "trades": 6, "taker_buy_volume": 111.0, "taker_buy_quote": 12.0768}, {"ts": 1769921280000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 9937.0, "quote_volume": 1080.1519, "trades": 46, "taker_buy_volume": 1353.9, "taker_buy_quote": 147.16893}, {"ts": 1769921340000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 18745.7, "quote_volume": 2038.92374, "trades": 27, "taker_buy_volume": 11087.4, "taker_buy_quote": 1206.17816}, {"ts": 1769921400000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 44552.5, "quote_volume": 4838.52228, "trades": 41, "taker_buy_volume": 13297.7, "taker_buy_quote": 1444.13022}, {"ts": 1769921460000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 220.6, "quote_volume": 23.96819, "trades": 6, "taker_buy_volume": 110.3, "taker_buy_quote": 11.98961}, {"ts": 1769921520000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 46096.3, "quote_volume": 5010.19909, "trades": 47, "taker_buy_volume": 7992.0, "taker_buy_quote": 868.7304}, {"ts": 1769921580000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 7696.9, "quote_volume": 836.65303, "trades": 10, "taker_buy_volume": 5080.2, "taker_buy_quote": 552.21774}, {"ts": 1769921640000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 433.2, "quote_volume": 47.08884, "trades": 1, "taker_buy_volume": 433.2, "taker_buy_quote": 47.08884}, {"ts": 1769921700000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 1753.8, "quote_volume": 190.63806, "trades": 3, "taker_buy_volume": 1753.8, "taker_buy_quote": 190.63806}, {"ts": 1769921760000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 55.0, "quote_volume": 5.973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921820000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 508.8, "quote_volume": 55.28194, "trades": 7, "taker_buy_volume": 262.6, "taker_buy_quote": 28.54462}, {"ts": 1769921880000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 9010.9, "quote_volume": 978.51409, "trades": 20, "taker_buy_volume": 6622.0, "taker_buy_quote": 719.15839}, {"ts": 1769921940000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 2736.6, "quote_volume": 296.74071, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922000000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 6790.7, "quote_volume": 736.79095, "trades": 19, "taker_buy_volume": 6216.6, "taker_buy_quote": 674.5011}, {"ts": 1769922060000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 105516.7, "quote_volume": 11430.49051, "trades": 78, "taker_buy_volume": 38301.6, "taker_buy_quote": 4149.35554}, {"ts": 1769922120000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 27776.5, "quote_volume": 3006.61803, "trades": 66, "taker_buy_volume": 18006.1, "taker_buy_quote": 1949.43777}, {"ts": 1769922180000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 81273.7, "quote_volume": 8804.61339, "trades": 67, "taker_buy_volume": 74580.6, "taker_buy_quote": 8079.08135}, {"ts": 1769922240000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 12864.3, "quote_volume": 1393.213, "trades": 27, "taker_buy_volume": 903.7, "taker_buy_quote": 97.88002}, {"ts": 1769922300000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 42720.0, "quote_volume": 4631.37987, "trades": 58, "taker_buy_volume": 28129.3, "taker_buy_quote": 3049.74799}, {"ts": 1769922360000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 207232.7, "quote_volume": 22438.57158, "trades": 152, "taker_buy_volume": 50429.2, "taker_buy_quote": 5469.99418}, {"ts": 1769922420000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 12035.1, "quote_volume": 1300.94466, "trades": 25, "taker_buy_volume": 3343.8, "taker_buy_quote": 361.58119}, {"ts": 1769922480000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 2968.4, "quote_volume": 320.87754, "trades": 3, "taker_buy_volume": 2903.4, "taker_buy_quote": 313.85754}, {"ts": 1769922540000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 15322.5, "quote_volume": 1654.92203, "trades": 46, "taker_buy_volume": 3154.4, "taker_buy_quote": 340.76723}, {"ts": 1769922600000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 34228.1, "quote_volume": 3701.88364, "trades": 36, "taker_buy_volume": 31887.8, "taker_buy_quote": 3448.67424}, {"ts": 1769922660000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 179714.5, "quote_volume": 19472.4958, "trades": 143, "taker_buy_volume": 45989.9, "taker_buy_quote": 4984.98889}, {"ts": 1769922720000, "open": 0.1083, "high": 0.1086, "low": 0.1082, "close": 0.1085, "volume": 534469.3, "quote_volume": 57971.27628, "trades": 138, "taker_buy_volume": 484806.6, "taker_buy_quote": 52590.8529}, {"ts": 1769922780000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 1254.4, "quote_volume": 136.1024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922840000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 52113.1, "quote_volume": 5658.99652, "trades": 44, "taker_buy_volume": 2362.8, "taker_buy_quote": 256.65488}, {"ts": 1769922900000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 357005.6, "quote_volume": 38750.27244, "trades": 148, "taker_buy_volume": 112867.1, "taker_buy_quote": 12254.48655}, {"ts": 1769922960000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 2999.2, "quote_volume": 325.71312, "trades": 10, "taker_buy_volume": 2385.7, "taker_buy_quote": 259.08702}, {"ts": 1769923020000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 10966.1, "quote_volume": 1189.92259, "trades": 18, "taker_buy_volume": 1007.4, "taker_buy_quote": 109.40364}, {"ts": 1769923080000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 74401.7, "quote_volume": 8071.68444, "trades": 53, "taker_buy_volume": 22137.0, "taker_buy_quote": 2402.00855}, {"ts": 1769923140000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 14019.9, "quote_volume": 1521.16927, "trades": 12, "taker_buy_volume": 12021.9, "taker_buy_quote": 1304.38627}, {"ts": 1769923200000, "open": 0.1085, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 83858.5, "quote_volume": 9089.09656, "trades": 177, "taker_buy_volume": 29712.4, "taker_buy_quote": 3217.91999}, {"ts": 1769923260000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 31390.2, "quote_volume": 3402.72391, "trades": 40, "taker_buy_volume": 1480.5, "taker_buy_quote": 160.51243}, {"ts": 1769923320000, "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1088, "volume": 13126.5, "quote_volume": 1425.77673, "trades": 49, "taker_buy_volume": 12727.6, "taker_buy_quote": 1382.4163}, {"ts": 1769923380000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 22264.2, "quote_volume": 2422.34496, "trades": 87, "taker_buy_volume": 10534.5, "taker_buy_quote": 1146.1536}, {"ts": 1769923440000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 22841.9, "quote_volume": 2487.48291, "trades": 72, "taker_buy_volume": 7705.2, "taker_buy_quote": 839.09628}, {"ts": 1769923500000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 82033.7, "quote_volume": 8925.33445, "trades": 51, "taker_buy_volume": 80.0, "taker_buy_quote": 8.704}, {"ts": 1769923560000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 9978.2, "quote_volume": 1085.49426, "trades": 20, "taker_buy_volume": 2501.2, "taker_buy_quote": 272.00557}, {"ts": 1769923620000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 45730.7, "quote_volume": 4982.94722, "trades": 44, "taker_buy_volume": 34223.7, "taker_buy_quote": 3729.84044}, {"ts": 1769923680000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 8207.3, "quote_volume": 894.0609, "trades": 33, "taker_buy_volume": 2536.6, "taker_buy_quote": 276.42255}, {"ts": 1769923740000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 24978.6, "quote_volume": 2720.23937, "trades": 63, "taker_buy_volume": 10574.8, "taker_buy_quote": 1151.66555}, {"ts": 1769923800000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 26183.9, "quote_volume": 2851.41761, "trades": 67, "taker_buy_volume": 23104.4, "taker_buy_quote": 2516.06916}, {"ts": 1769923860000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 27000.7, "quote_volume": 2939.87852, "trades": 51, "taker_buy_volume": 9873.5, "taker_buy_quote": 1075.44278}, {"ts": 1769923920000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 22635.0, "quote_volume": 2461.81864, "trades": 53, "taker_buy_volume": 12670.9, "taker_buy_quote": 1378.28809}, {"ts": 1769923980000, "open": 0.1087, "high": 0.1087, "low": 0.1082, "close": 0.1083, "volume": 408933.3, "quote_volume": 44337.05511, "trades": 177, "taker_buy_volume": 45501.0, "taker_buy_quote": 4931.32747}, {"ts": 1769924040000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 89847.4, "quote_volume": 9739.45816, "trades": 91, "taker_buy_volume": 72228.0, "taker_buy_quote": 7829.5152}, {"ts": 1769924100000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 105867.1, "quote_volume": 11465.12165, "trades": 56, "taker_buy_volume": 8110.0, "taker_buy_quote": 877.502}, {"ts": 1769924160000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 12669.9, "quote_volume": 1368.30731, "trades": 31, "taker_buy_volume": 2323.6, "taker_buy_quote": 250.9488}, {"ts": 1769924220000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 27673.8, "quote_volume": 2987.68723, "trades": 58, "taker_buy_volume": 15532.8, "taker_buy_quote": 1677.39597}, {"ts": 1769924280000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 22095.5, "quote_volume": 2381.95111, "trades": 47, "taker_buy_volume": 14065.2, "taker_buy_quote": 1516.28477}, {"ts": 1769924340000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 15937.0, "quote_volume": 1719.03867, "trades": 44, "taker_buy_volume": 9538.7, "taker_buy_quote": 1029.22573}, {"ts": 1769924400000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 36907.3, "quote_volume": 3987.63629, "trades": 98, "taker_buy_volume": 22153.0, "taker_buy_quote": 2392.22054}, {"ts": 1769924460000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 9012.5, "quote_volume": 974.25125, "trades": 34, "taker_buy_volume": 5714.7, "taker_buy_quote": 617.75907}, {"ts": 1769924520000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 129536.9, "quote_volume": 13965.18727, "trades": 131, "taker_buy_volume": 17702.4, "taker_buy_quote": 1908.31872}, {"ts": 1769924580000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 12279.5, "quote_volume": 1323.034, "trades": 21, "taker_buy_volume": 268.6, "taker_buy_quote": 28.95508}, {"ts": 1769924640000, "open": 0.1078, "high": 0.1078, "low": 0.1075, "close": 0.1076, "volume": 46703.0, "quote_volume": 5028.63945, "trades": 104, "taker_buy_volume": 24796.5, "taker_buy_quote": 2669.66178}, {"ts": 1769924700000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 9659.1, "quote_volume": 1041.11168, "trades": 34, "taker_buy_volume": 6858.9, "taker_buy_quote": 739.2598}, {"ts": 1769924760000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 21160.1, "quote_volume": 2278.34568, "trades": 31, "taker_buy_volume": 1186.7, "taker_buy_quote": 127.68892}, {"ts": 1769924820000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 29093.5, "quote_volume": 3128.3422, "trades": 41, "taker_buy_volume": 3141.8, "taker_buy_quote": 338.23435}, {"ts": 1769924880000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 434.3, "quote_volume": 46.78403, "trades": 5, "taker_buy_volume": 99.2, "taker_buy_quote": 10.69376}, {"ts": 1769924940000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 4660.0, "quote_volume": 501.49917, "trades": 24, "taker_buy_volume": 1044.4, "taker_buy_quote": 112.38795}, {"ts": 1769925000000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 69772.2, "quote_volume": 7515.90227, "trades": 65, "taker_buy_volume": 59497.7, "taker_buy_quote": 6408.39771}, {"ts": 1769925060000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 3048.9, "quote_volume": 328.66222, "trades": 42, "taker_buy_volume": 2956.9, "taker_buy_quote": 318.75382}, {"ts": 1769925120000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 10721.7, "quote_volume": 1156.28099, "trades": 15, "taker_buy_volume": 4817.3, "taker_buy_quote": 519.78667}, {"ts": 1769925180000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 7630.8, "quote_volume": 822.8064, "trades": 14, "taker_buy_volume": 4098.1, "taker_buy_quote": 441.98134}, {"ts": 1769925240000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 5958.8, "quote_volume": 642.12652, "trades": 17, "taker_buy_volume": 3637.6, "taker_buy_quote": 392.13328}, {"ts": 1769925300000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 12577.3, "quote_volume": 1353.77603, "trades": 37, "taker_buy_volume": 3539.0, "taker_buy_quote": 381.16885}, {"ts": 1769925360000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 17064.7, "quote_volume": 1836.23679, "trades": 43, "taker_buy_volume": 10177.8, "taker_buy_quote": 1095.34747}, {"ts": 1769925420000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 17753.6, "quote_volume": 1910.85617, "trades": 25, "taker_buy_volume": 9724.8, "taker_buy_quote": 1047.36096}, {"ts": 1769925480000, "open": 0.1076, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 89627.1, "quote_volume": 9638.25041, "trades": 97, "taker_buy_volume": 32934.0, "taker_buy_quote": 3543.73578}, {"ts": 1769925540000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 2534.5, "quote_volume": 272.90444, "trades": 3, "taker_buy_volume": 1922.4, "taker_buy_quote": 207.04248}, {"ts": 1769925600000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 3927.1, "quote_volume": 423.29018, "trades": 34, "taker_buy_volume": 1964.7, "taker_buy_quote": 211.74937}, {"ts": 1769925660000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 17026.5, "quote_volume": 1833.75405, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925720000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 4277.0, "quote_volume": 460.6329, "trades": 13, "taker_buy_volume": 1693.2, "taker_buy_quote": 182.35764}, {"ts": 1769925780000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 20174.3, "quote_volume": 2171.14267, "trades": 51, "taker_buy_volume": 5776.7, "taker_buy_quote": 621.85291}, {"ts": 1769925840000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 5344.1, "quote_volume": 575.69832, "trades": 21, "taker_buy_volume": 1387.5, "taker_buy_quote": 149.5725}, {"ts": 1769925900000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 12402.9, "quote_volume": 1334.55642, "trades": 30, "taker_buy_volume": 5431.3, "taker_buy_quote": 584.6531}, {"ts": 1769925960000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 12771.1, "quote_volume": 1375.31464, "trades": 38, "taker_buy_volume": 6782.4, "taker_buy_quote": 730.67147}, {"ts": 1769926020000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 3392.8, "quote_volume": 365.41476, "trades": 11, "taker_buy_volume": 2590.0, "taker_buy_quote": 278.9532}, {"ts": 1769926080000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 9994.0, "quote_volume": 1076.35312, "trades": 13, "taker_buy_volume": 3294.6, "taker_buy_quote": 355.06429}, {"ts": 1769926140000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 6365.8, "quote_volume": 686.82004, "trades": 33, "taker_buy_volume": 3419.3, "taker_buy_quote": 368.89269}, {"ts": 1769926200000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 968.8, "quote_volume": 104.56112, "trades": 6, "taker_buy_volume": 968.8, "taker_buy_quote": 104.56112}, {"ts": 1769926260000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 24914.7, "quote_volume": 2688.08761, "trades": 30, "taker_buy_volume": 7556.5, "taker_buy_quote": 815.37395}, {"ts": 1769926320000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 7308.3, "quote_volume": 788.35796, "trades": 14, "taker_buy_volume": 3218.2, "taker_buy_quote": 347.27138}, {"ts": 1769926380000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 8287.8, "quote_volume": 894.62083, "trades": 17, "taker_buy_volume": 4865.7, "taker_buy_quote": 525.4956}, {"ts": 1769926440000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 22317.2, "quote_volume": 2407.43432, "trades": 23, "taker_buy_volume": 9893.7, "taker_buy_quote": 1067.53023}, {"ts": 1769926500000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 2775.7, "quote_volume": 299.39658, "trades": 15, "taker_buy_volume": 186.8, "taker_buy_quote": 20.1659}, {"ts": 1769926560000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 15958.5, "quote_volume": 1720.80581, "trades": 22, "taker_buy_volume": 4795.1, "taker_buy_quote": 517.39129}, {"ts": 1769926620000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 2143.0, "quote_volume": 231.0154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926680000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 17576.1, "quote_volume": 1896.35152, "trades": 25, "taker_buy_volume": 5780.9, "taker_buy_quote": 623.99475}, {"ts": 1769926740000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 716.0, "quote_volume": 77.27493, "trades": 4, "taker_buy_volume": 716.0, "taker_buy_quote": 77.27493}, {"ts": 1769926800000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 6897.7, "quote_volume": 744.26183, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926860000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 959.6, "quote_volume": 103.54547, "trades": 10, "taker_buy_volume": 802.2, "taker_buy_quote": 86.56756}, {"ts": 1769926920000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 10291.1, "quote_volume": 1111.42493, "trades": 32, "taker_buy_volume": 2133.0, "taker_buy_quote": 230.38712}, {"ts": 1769926980000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 1937.7, "quote_volume": 209.20759, "trades": 9, "taker_buy_volume": 1399.5, "taker_buy_quote": 151.13581}, {"ts": 1769927040000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 7497.9, "quote_volume": 809.05653, "trades": 24, "taker_buy_volume": 6055.8, "taker_buy_quote": 653.465}, {"ts": 1769927100000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 1302.8, "quote_volume": 140.58828, "trades": 10, "taker_buy_volume": 641.0, "taker_buy_quote": 69.18006}, {"ts": 1769927160000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 18701.1, "quote_volume": 2018.41573, "trades": 74, "taker_buy_volume": 5293.5, "taker_buy_quote": 570.85608}, {"ts": 1769927220000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 1917.4, "quote_volume": 206.76116, "trades": 27, "taker_buy_volume": 1377.8, "taker_buy_quote": 148.59228}, {"ts": 1769927280000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 5833.7, "quote_volume": 628.19857, "trades": 50, "taker_buy_volume": 371.4, "taker_buy_quote": 40.02256}, {"ts": 1769927340000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 16480.9, "quote_volume": 1774.83214, "trades": 42, "taker_buy_volume": 3787.1, "taker_buy_quote": 407.70988}, {"ts": 1769927400000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 8587.6, "quote_volume": 925.67367, "trades": 19, "taker_buy_volume": 2299.8, "taker_buy_quote": 247.84883}, {"ts": 1769927460000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 72228.7, "quote_volume": 7795.81221, "trades": 71, "taker_buy_volume": 64808.5, "taker_buy_quote": 6995.20255}, {"ts": 1769927520000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 30597.6, "quote_volume": 3301.50177, "trades": 37, "taker_buy_volume": 1520.2, "taker_buy_quote": 164.05031}, {"ts": 1769927580000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 2840.7, "quote_volume": 306.35974, "trades": 22, "taker_buy_volume": 1322.8, "taker_buy_quote": 142.73012}, {"ts": 1769927640000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 46154.8, "quote_volume": 4967.85468, "trades": 37, "taker_buy_volume": 12314.1, "taker_buy_quote": 1326.22857}, {"ts": 1769927700000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 2501.6, "quote_volume": 269.208, "trades": 22, "taker_buy_volume": 438.4, "taker_buy_quote": 47.20768}, {"ts": 1769927760000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 48611.9, "quote_volume": 5222.35808, "trades": 105, "taker_buy_volume": 22404.9, "taker_buy_quote": 2407.79301}, {"ts": 1769927820000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 7027.6, "quote_volume": 754.67487, "trades": 38, "taker_buy_volume": 3138.3, "taker_buy_quote": 337.08197}, {"ts": 1769927880000, "open": 0.1073, "high": 0.1073, "low": 0.1069, "close": 0.107, "volume": 197721.4, "quote_volume": 21161.91895, "trades": 183, "taker_buy_volume": 21150.4, "taker_buy_quote": 2263.78965}, {"ts": 1769927940000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 40386.2, "quote_volume": 4325.8003, "trades": 81, "taker_buy_volume": 4096.1, "taker_buy_quote": 438.84723}, {"ts": 1769928000000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 29702.8, "quote_volume": 3190.59221, "trades": 90, "taker_buy_volume": 14462.9, "taker_buy_quote": 1553.57095}, {"ts": 1769928060000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 92868.6, "quote_volume": 9989.26905, "trades": 97, "taker_buy_volume": 74521.0, "taker_buy_quote": 8016.90205}, {"ts": 1769928120000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 28416.6, "quote_volume": 3057.29526, "trades": 46, "taker_buy_volume": 1871.5, "taker_buy_quote": 201.3734}, {"ts": 1769928180000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 8258.1, "quote_volume": 887.85627, "trades": 34, "taker_buy_volume": 6913.4, "taker_buy_quote": 743.30102}, {"ts": 1769928240000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 159154.7, "quote_volume": 17112.17425, "trades": 68, "taker_buy_volume": 61184.4, "taker_buy_quote": 6577.323}, {"ts": 1769928300000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 8316.2, "quote_volume": 893.15988, "trades": 36, "taker_buy_volume": 1694.2, "taker_buy_quote": 181.95708}, {"ts": 1769928360000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 21800.1, "quote_volume": 2340.4403, "trades": 37, "taker_buy_volume": 15732.3, "taker_buy_quote": 1688.8478}, {"ts": 1769928420000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 12541.2, "quote_volume": 1345.69077, "trades": 55, "taker_buy_volume": 7220.0, "taker_buy_quote": 774.72601}, {"ts": 1769928480000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1076, "volume": 2846.3, "quote_volume": 305.735, "trades": 30, "taker_buy_volume": 2846.3, "taker_buy_quote": 305.735}, {"ts": 1769928540000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 26818.5, "quote_volume": 2886.2377, "trades": 80, "taker_buy_volume": 14333.4, "taker_buy_quote": 1543.16917}, {"ts": 1769928600000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 24621.9, "quote_volume": 2649.71448, "trades": 90, "taker_buy_volume": 5125.1, "taker_buy_quote": 551.8588}, {"ts": 1769928660000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 13005.0, "quote_volume": 1400.97301, "trades": 50, "taker_buy_volume": 8519.3, "taker_buy_quote": 917.68664}, {"ts": 1769928720000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 46448.1, "quote_volume": 5002.04603, "trades": 67, "taker_buy_volume": 20616.7, "taker_buy_quote": 2220.41859}, {"ts": 1769928780000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 715.1, "quote_volume": 76.94476, "trades": 6, "taker_buy_volume": 715.1, "taker_buy_quote": 76.94476}, {"ts": 1769928840000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 2118.6, "quote_volume": 227.98735, "trades": 8, "taker_buy_volume": 259.9, "taker_buy_quote": 27.99123}, {"ts": 1769928900000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 5025.1, "quote_volume": 541.16594, "trades": 13, "taker_buy_volume": 4710.8, "taker_buy_quote": 507.34726}, {"ts": 1769928960000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 10658.7, "quote_volume": 1146.87612, "trades": 23, "taker_buy_volume": 6602.2, "taker_buy_quote": 710.39672}, {"ts": 1769929020000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 20994.4, "quote_volume": 2256.898, "trades": 26, "taker_buy_volume": 19559.0, "taker_buy_quote": 2102.5925}, {"ts": 1769929080000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 7122.8, "quote_volume": 765.71037, "trades": 7, "taker_buy_volume": 93.7, "taker_buy_quote": 10.08212}, {"ts": 1769929140000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 3103.0, "quote_volume": 333.90932, "trades": 15, "taker_buy_volume": 2838.0, "taker_buy_quote": 305.39532}, {"ts": 1769929200000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 3146.8, "quote_volume": 338.91036, "trades": 22, "taker_buy_volume": 2882.4, "taker_buy_quote": 310.43448}, {"ts": 1769929260000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 29900.4, "quote_volume": 3218.16287, "trades": 32, "taker_buy_volume": 4401.5, "taker_buy_quote": 473.9758}, {"ts": 1769929320000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 4314.1, "quote_volume": 464.45064, "trades": 32, "taker_buy_volume": 3179.1, "taker_buy_quote": 342.21114}, {"ts": 1769929380000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929440000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 48211.8, "quote_volume": 5184.8912, "trades": 95, "taker_buy_volume": 12624.7, "taker_buy_quote": 1358.28064}, {"ts": 1769929500000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1073, "volume": 66593.0, "quote_volume": 7145.82093, "trades": 91, "taker_buy_volume": 5699.5, "taker_buy_quote": 611.33031}, {"ts": 1769929560000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 23976.4, "quote_volume": 2572.21321, "trades": 51, "taker_buy_volume": 6656.2, "taker_buy_quote": 714.09096}, {"ts": 1769929620000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 67565.7, "quote_volume": 7243.07516, "trades": 59, "taker_buy_volume": 56141.8, "taker_buy_quote": 6018.81769}, {"ts": 1769929680000, "open": 0.1072, "high": 0.1075, "low": 0.1071, "close": 0.1074, "volume": 49921.2, "quote_volume": 5355.78255, "trades": 236, "taker_buy_volume": 23748.0, "taker_buy_quote": 2548.54361}, {"ts": 1769929740000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 17965.6, "quote_volume": 1931.57869, "trades": 51, "taker_buy_volume": 15647.7, "taker_buy_quote": 1682.25842}, {"ts": 1769929800000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 36765.4, "quote_volume": 3960.29193, "trades": 89, "taker_buy_volume": 21137.4, "taker_buy_quote": 2277.30789}, {"ts": 1769929860000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 13221.9, "quote_volume": 1422.08138, "trades": 78, "taker_buy_volume": 3475.2, "taker_buy_quote": 373.85992}, {"ts": 1769929920000, "open": 0.1075, "high": 0.1075, "low": 0.1071, "close": 0.1072, "volume": 109711.1, "quote_volume": 11757.18949, "trades": 92, "taker_buy_volume": 1791.0, "taker_buy_quote": 192.14753}, {"ts": 1769929980000, "open": 0.1073, "high": 0.1077, "low": 0.1073, "close": 0.1077, "volume": 108922.9, "quote_volume": 11727.6189, "trades": 159, "taker_buy_volume": 101615.3, "taker_buy_quote": 10941.10468}, {"ts": 1769930040000, "open": 0.1078, "high": 0.1078, "low": 0.1072, "close": 0.1073, "volume": 34927.5, "quote_volume": 3750.84993, "trades": 66, "taker_buy_volume": 19518.5, "taker_buy_quote": 2094.56208}, {"ts": 1769930100000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 12551.0, "quote_volume": 1347.88632, "trades": 25, "taker_buy_volume": 5328.2, "taker_buy_quote": 572.71472}, {"ts": 1769930160000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 18019.8, "quote_volume": 1935.36117, "trades": 20, "taker_buy_volume": 18019.8, "taker_buy_quote": 1935.36117}, {"ts": 1769930220000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 7224.6, "quote_volume": 777.91286, "trades": 19, "taker_buy_volume": 6688.4, "taker_buy_quote": 720.22772}, {"ts": 1769930280000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 14673.3, "quote_volume": 1577.37975, "trades": 26, "taker_buy_volume": 1212.9, "taker_buy_quote": 130.38675}, {"ts": 1769930340000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 30331.8, "quote_volume": 3259.00586, "trades": 31, "taker_buy_volume": 21371.4, "taker_buy_quote": 2295.83476}, {"ts": 1769930400000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 19773.0, "quote_volume": 2125.40739, "trades": 44, "taker_buy_volume": 8683.0, "taker_buy_quote": 934.05057}, {"ts": 1769930460000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 20152.0, "quote_volume": 2169.55903, "trades": 33, "taker_buy_volume": 11553.7, "taker_buy_quote": 1244.1251}, {"ts": 1769930520000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 119383.0, "quote_volume": 12825.50536, "trades": 61, "taker_buy_volume": 10613.9, "taker_buy_quote": 1140.24678}, {"ts": 1769930580000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 2049.1, "quote_volume": 220.39074, "trades": 10, "taker_buy_volume": 1575.6, "taker_buy_quote": 169.48949}, {"ts": 1769930640000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 8031.6, "quote_volume": 863.52195, "trades": 20, "taker_buy_volume": 2930.9, "taker_buy_quote": 315.1967}, {"ts": 1769930700000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 7789.5, "quote_volume": 838.07663, "trades": 25, "taker_buy_volume": 5821.7, "taker_buy_quote": 626.39844}, {"ts": 1769930760000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 2126.8, "quote_volume": 228.732, "trades": 9, "taker_buy_volume": 1010.0, "taker_buy_quote": 108.676}, {"ts": 1769930820000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 775.4, "quote_volume": 83.43304, "trades": 6, "taker_buy_volume": 666.5, "taker_buy_quote": 71.7154}, {"ts": 1769930880000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 35757.1, "quote_volume": 3850.65008, "trades": 35, "taker_buy_volume": 32055.2, "taker_buy_quote": 3452.2281}, {"ts": 1769930940000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 4047.3, "quote_volume": 435.89558, "trades": 16, "taker_buy_volume": 2516.6, "taker_buy_quote": 271.1329}, {"ts": 1769931000000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 1260.0, "quote_volume": 135.71334, "trades": 16, "taker_buy_volume": 618.6, "taker_buy_quote": 66.6458}, {"ts": 1769931060000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 18105.9, "quote_volume": 1949.50024, "trades": 32, "taker_buy_volume": 12775.8, "taker_buy_quote": 1375.98148}, {"ts": 1769931120000, "open": 0.1077, "high": 0.1077, "low": 0.1073, "close": 0.1074, "volume": 23800.7, "quote_volume": 2560.36429, "trades": 47, "taker_buy_volume": 9846.4, "taker_buy_quote": 1059.68381}, {"ts": 1769931180000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 59926.1, "quote_volume": 6436.3422, "trades": 36, "taker_buy_volume": 22640.3, "taker_buy_quote": 2431.84728}, {"ts": 1769931240000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 38680.3, "quote_volume": 4151.05263, "trades": 49, "taker_buy_volume": 7458.5, "taker_buy_quote": 800.95349}, {"ts": 1769931300000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 37200.7, "quote_volume": 3995.70081, "trades": 41, "taker_buy_volume": 13853.5, "taker_buy_quote": 1488.33821}, {"ts": 1769931360000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 63868.0, "quote_volume": 6875.67512, "trades": 93, "taker_buy_volume": 45654.6, "taker_buy_quote": 4916.8804}, {"ts": 1769931420000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 125547.1, "quote_volume": 13492.38633, "trades": 110, "taker_buy_volume": 110672.7, "taker_buy_quote": 11894.59948}, {"ts": 1769931480000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1077, "volume": 110064.9, "quote_volume": 11841.67595, "trades": 81, "taker_buy_volume": 75360.4, "taker_buy_quote": 8107.36777}, {"ts": 1769931540000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 2869.4, "quote_volume": 309.07241, "trades": 15, "taker_buy_volume": 1661.4, "taker_buy_quote": 178.98843}, {"ts": 1769931600000, "open": 0.1077, "high": 0.1081, "low": 0.1077, "close": 0.1081, "volume": 190460.7, "quote_volume": 20562.69196, "trades": 227, "taker_buy_volume": 97619.1, "taker_buy_quote": 10538.19369}, {"ts": 1769931660000, "open": 0.1081, "high": 0.1085, "low": 0.1081, "close": 0.1084, "volume": 198893.2, "quote_volume": 21552.42181, "trades": 224, "taker_buy_volume": 140178.3, "taker_buy_quote": 15191.16937}, {"ts": 1769931720000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1083, "volume": 218725.4, "quote_volume": 23667.12365, "trades": 136, "taker_buy_volume": 77066.7, "taker_buy_quote": 8340.78345}, {"ts": 1769931780000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 53279.5, "quote_volume": 5765.34554, "trades": 46, "taker_buy_volume": 8464.7, "taker_buy_quote": 916.14183}, {"ts": 1769931840000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 15789.1, "quote_volume": 1710.00565, "trades": 57, "taker_buy_volume": 5919.9, "taker_buy_quote": 641.17129}, {"ts": 1769931900000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 45738.2, "quote_volume": 4948.42898, "trades": 24, "taker_buy_volume": 4601.1, "taker_buy_quote": 497.83902}, {"ts": 1769931960000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 126978.5, "quote_volume": 13728.2436, "trades": 75, "taker_buy_volume": 14083.3, "taker_buy_quote": 1523.14125}, {"ts": 1769932020000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 3044.8, "quote_volume": 329.35026, "trades": 12, "taker_buy_volume": 2073.8, "taker_buy_quote": 224.38516}, {"ts": 1769932080000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 65528.1, "quote_volume": 7083.32371, "trades": 29, "taker_buy_volume": 11384.7, "taker_buy_quote": 1230.68607}, {"ts": 1769932140000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 22399.2, "quote_volume": 2418.97745, "trades": 30, "taker_buy_volume": 3896.5, "taker_buy_quote": 421.21165}, {"ts": 1769932200000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 39802.3, "quote_volume": 4298.31559, "trades": 34, "taker_buy_volume": 6046.2, "taker_buy_quote": 652.98065}, {"ts": 1769932260000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 76750.8, "quote_volume": 8288.00128, "trades": 44, "taker_buy_volume": 62553.8, "taker_buy_quote": 6754.72528}, {"ts": 1769932320000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 16407.8, "quote_volume": 1770.40162, "trades": 17, "taker_buy_volume": 15582.5, "taker_buy_quote": 1681.35175}, {"ts": 1769932380000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 35011.1, "quote_volume": 3777.7662, "trades": 31, "taker_buy_volume": 12647.5, "taker_buy_quote": 1364.73376}, {"ts": 1769932440000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 39516.6, "quote_volume": 4259.57369, "trades": 30, "taker_buy_volume": 557.0, "taker_buy_quote": 60.0446}, {"ts": 1769932500000, "open": 0.1077, "high": 0.1078, "low": 0.1074, "close": 0.1076, "volume": 85073.3, "quote_volume": 9150.19885, "trades": 88, "taker_buy_volume": 28329.0, "taker_buy_quote": 3048.60404}, {"ts": 1769932560000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 5053.6, "quote_volume": 543.16133, "trades": 20, "taker_buy_volume": 507.4, "taker_buy_quote": 54.5513}, {"ts": 1769932620000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 24864.9, "quote_volume": 2668.80449, "trades": 31, "taker_buy_volume": 15654.0, "taker_buy_quote": 1679.6742}, {"ts": 1769932680000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 465.1, "quote_volume": 49.95174, "trades": 5, "taker_buy_volume": 465.1, "taker_buy_quote": 49.95174}, {"ts": 1769932740000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 11534.6, "quote_volume": 1238.12999, "trades": 10, "taker_buy_volume": 4674.1, "taker_buy_quote": 501.99834}, {"ts": 1769932800000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 17629.0, "quote_volume": 1893.3546, "trades": 26, "taker_buy_volume": 5117.3, "taker_buy_quote": 549.59802}, {"ts": 1769932860000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 73251.3, "quote_volume": 7871.50174, "trades": 76, "taker_buy_volume": 51300.8, "taker_buy_quote": 5512.63024}, {"ts": 1769932920000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 64058.2, "quote_volume": 6884.27483, "trades": 65, "taker_buy_volume": 47879.7, "taker_buy_quote": 5145.99722}, {"ts": 1769932980000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 101225.9, "quote_volume": 10868.30854, "trades": 55, "taker_buy_volume": 75854.5, "taker_buy_quote": 8144.5109}, {"ts": 1769933040000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 6939.0, "quote_volume": 745.23928, "trades": 14, "taker_buy_volume": 2312.7, "taker_buy_quote": 248.38398}, {"ts": 1769933100000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933160000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 798.3, "quote_volume": 85.66259, "trades": 6, "taker_buy_volume": 50.0, "taker_buy_quote": 5.37}, {"ts": 1769933220000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 21232.2, "quote_volume": 2278.21506, "trades": 13, "taker_buy_volume": 2406.6, "taker_buy_quote": 258.22818}, {"ts": 1769933280000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 129559.1, "quote_volume": 13913.35666, "trades": 86, "taker_buy_volume": 95037.1, "taker_buy_quote": 10206.70253}, {"ts": 1769933340000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 4350.3, "quote_volume": 468.06221, "trades": 8, "taker_buy_volume": 4049.6, "taker_buy_quote": 435.73696}, {"ts": 1769933400000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 4822.1, "quote_volume": 518.70728, "trades": 16, "taker_buy_volume": 3127.6, "taker_buy_quote": 336.53915}, {"ts": 1769933460000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 13910.8, "quote_volume": 1497.30514, "trades": 27, "taker_buy_volume": 5030.6, "taker_buy_quote": 541.79562}, {"ts": 1769933520000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 12243.2, "quote_volume": 1317.37989, "trades": 19, "taker_buy_volume": 791.6, "taker_buy_quote": 85.18773}, {"ts": 1769933580000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 2726.3, "quote_volume": 293.34988, "trades": 14, "taker_buy_volume": 578.1, "taker_buy_quote": 62.20356}, {"ts": 1769933640000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 51110.4, "quote_volume": 5492.91795, "trades": 39, "taker_buy_volume": 923.4, "taker_buy_quote": 99.19362}, {"ts": 1769933700000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1075, "volume": 247117.9, "quote_volume": 26607.52874, "trades": 91, "taker_buy_volume": 228268.9, "taker_buy_quote": 24578.09042}, {"ts": 1769933760000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 85521.3, "quote_volume": 9184.81968, "trades": 50, "taker_buy_volume": 30466.8, "taker_buy_quote": 3272.39922}, {"ts": 1769933820000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 43867.0, "quote_volume": 4710.54337, "trades": 44, "taker_buy_volume": 2951.6, "taker_buy_quote": 317.29211}, {"ts": 1769933880000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 34612.8, "quote_volume": 3720.876, "trades": 28, "taker_buy_volume": 30612.7, "taker_buy_quote": 3290.86525}, {"ts": 1769933940000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 22140.2, "quote_volume": 2382.28552, "trades": 46, "taker_buy_volume": 15373.8, "taker_buy_quote": 1654.22088}, {"ts": 1769934000000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 22942.5, "quote_volume": 2468.67496, "trades": 33, "taker_buy_volume": 21052.8, "taker_buy_quote": 2265.35345}, {"ts": 1769934060000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 8950.9, "quote_volume": 963.14864, "trades": 128, "taker_buy_volume": 847.3, "taker_buy_quote": 91.20128}, {"ts": 1769934120000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 2169.8, "quote_volume": 233.20239, "trades": 15, "taker_buy_volume": 569.3, "taker_buy_quote": 61.19975}, {"ts": 1769934180000, "open": 0.1075, "high": 0.1078, "low": 0.1074, "close": 0.1076, "volume": 79630.3, "quote_volume": 8558.65835, "trades": 163, "taker_buy_volume": 25804.7, "taker_buy_quote": 2775.19622}, {"ts": 1769934240000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 3227.0, "quote_volume": 347.2252, "trades": 18, "taker_buy_volume": 763.9, "taker_buy_quote": 82.19564}, {"ts": 1769934300000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 156459.1, "quote_volume": 16815.9747, "trades": 133, "taker_buy_volume": 46411.6, "taker_buy_quote": 4990.10761}, {"ts": 1769934360000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 62533.4, "quote_volume": 6720.82703, "trades": 86, "taker_buy_volume": 13594.3, "taker_buy_quote": 1461.38725}, {"ts": 1769934420000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 275200.5, "quote_volume": 29531.87104, "trades": 133, "taker_buy_volume": 54082.6, "taker_buy_quote": 5805.15607}, {"ts": 1769934480000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 8124.6, "quote_volume": 873.80043, "trades": 23, "taker_buy_volume": 8027.1, "taker_buy_quote": 863.31918}, {"ts": 1769934540000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 24080.4, "quote_volume": 2589.81703, "trades": 28, "taker_buy_volume": 11740.3, "taker_buy_quote": 1263.25628}, {"ts": 1769934600000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 61817.8, "quote_volume": 6651.59528, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934660000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1614.2, "quote_volume": 173.68792, "trades": 6, "taker_buy_volume": 1614.2, "taker_buy_quote": 173.68792}, {"ts": 1769934720000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 31036.4, "quote_volume": 3339.76006, "trades": 35, "taker_buy_volume": 18231.2, "taker_buy_quote": 1961.92054}, {"ts": 1769934780000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 8919.5, "quote_volume": 959.60317, "trades": 19, "taker_buy_volume": 338.9, "taker_buy_quote": 36.48885}, {"ts": 1769934840000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 33391.6, "quote_volume": 3591.09779, "trades": 53, "taker_buy_volume": 17065.1, "taker_buy_quote": 1835.01828}, {"ts": 1769934900000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 42442.6, "quote_volume": 4571.23681, "trades": 102, "taker_buy_volume": 7026.4, "taker_buy_quote": 756.89622}, {"ts": 1769934960000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 7405.5, "quote_volume": 798.20146, "trades": 17, "taker_buy_volume": 5639.6, "taker_buy_quote": 607.98613}, {"ts": 1769935020000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 146135.6, "quote_volume": 15783.26451, "trades": 150, "taker_buy_volume": 138260.5, "taker_buy_quote": 14931.90883}, {"ts": 1769935080000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1084, "volume": 94055.0, "quote_volume": 10195.62097, "trades": 141, "taker_buy_volume": 26300.4, "taker_buy_quote": 2851.02233}, {"ts": 1769935140000, "open": 0.1084, "high": 0.1095, "low": 0.1083, "close": 0.1094, "volume": 781522.9, "quote_volume": 85155.55925, "trades": 595, "taker_buy_volume": 493173.7, "taker_buy_quote": 53709.88923}, {"ts": 1769935200000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1095, "volume": 144546.1, "quote_volume": 15832.26815, "trades": 135, "taker_buy_volume": 94441.7, "taker_buy_quote": 10345.44569}, {"ts": 1769935260000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 30212.8, "quote_volume": 3308.30161, "trades": 64, "taker_buy_volume": 14379.1, "taker_buy_quote": 1574.52057}, {"ts": 1769935320000, "open": 0.1095, "high": 0.1096, "low": 0.1093, "close": 0.1095, "volume": 76812.9, "quote_volume": 8407.73563, "trades": 107, "taker_buy_volume": 72143.4, "taker_buy_quote": 7896.72179}, {"ts": 1769935380000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 23236.8, "quote_volume": 2546.7633, "trades": 62, "taker_buy_volume": 3318.3, "taker_buy_quote": 363.6957}, {"ts": 1769935440000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 71194.0, "quote_volume": 7798.02306, "trades": 33, "taker_buy_volume": 968.4, "taker_buy_quote": 106.13664}, {"ts": 1769935500000, "open": 0.1095, "high": 0.1095, "low": 0.1089, "close": 0.1089, "volume": 93726.7, "quote_volume": 10233.39667, "trades": 116, "taker_buy_volume": 41359.3, "taker_buy_quote": 4513.197}, {"ts": 1769935560000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 17752.0, "quote_volume": 1934.968, "trades": 25, "taker_buy_volume": 9262.8, "taker_buy_quote": 1009.6452}, {"ts": 1769935620000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 57138.1, "quote_volume": 6223.69956, "trades": 89, "taker_buy_volume": 27248.8, "taker_buy_quote": 2968.65513}, {"ts": 1769935680000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 42571.2, "quote_volume": 4627.67157, "trades": 64, "taker_buy_volume": 22956.6, "taker_buy_quote": 2496.5048}, {"ts": 1769935740000, "open": 0.1089, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 42523.6, "quote_volume": 4624.0386, "trades": 40, "taker_buy_volume": 11778.2, "taker_buy_quote": 1281.45739}, {"ts": 1769935800000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 4835.5, "quote_volume": 525.54791, "trades": 18, "taker_buy_volume": 4126.1, "taker_buy_quote": 448.50707}, {"ts": 1769935860000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 27387.8, "quote_volume": 2978.67834, "trades": 30, "taker_buy_volume": 17286.8, "taker_buy_quote": 1879.68954}, {"ts": 1769935920000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 38286.1, "quote_volume": 4159.47163, "trades": 85, "taker_buy_volume": 17099.0, "taker_buy_quote": 1857.08853}, {"ts": 1769935980000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 24138.4, "quote_volume": 2622.5849, "trades": 44, "taker_buy_volume": 21812.6, "taker_buy_quote": 2369.92152}, {"ts": 1769936040000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 22563.2, "quote_volume": 2450.33524, "trades": 147, "taker_buy_volume": 12473.7, "taker_buy_quote": 1354.65504}, {"ts": 1769936100000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 5596.2, "quote_volume": 607.73302, "trades": 12, "taker_buy_volume": 241.1, "taker_buy_quote": 26.18346}, {"ts": 1769936160000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 75117.2, "quote_volume": 8160.02296, "trades": 69, "taker_buy_volume": 40672.2, "taker_buy_quote": 4419.40816}, {"ts": 1769936220000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 95739.1, "quote_volume": 10392.02575, "trades": 54, "taker_buy_volume": 71814.6, "taker_buy_quote": 7796.2175}, {"ts": 1769936280000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 5230.3, "quote_volume": 567.48755, "trades": 22, "taker_buy_volume": 389.4, "taker_buy_quote": 42.2499}, {"ts": 1769936340000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 62614.3, "quote_volume": 6793.70224, "trades": 41, "taker_buy_volume": 25748.9, "taker_buy_quote": 2793.80634}, {"ts": 1769936400000, "open": 0.1084, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 39991.1, "quote_volume": 4330.9018, "trades": 86, "taker_buy_volume": 22728.9, "taker_buy_quote": 2461.16848}, {"ts": 1769936460000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 198925.4, "quote_volume": 21494.42451, "trades": 151, "taker_buy_volume": 80110.1, "taker_buy_quote": 8658.92581}, {"ts": 1769936520000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 625.9, "quote_volume": 67.65479, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936580000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 40523.9, "quote_volume": 4378.10588, "trades": 35, "taker_buy_volume": 3041.4, "taker_buy_quote": 328.82344}, {"ts": 1769936640000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 13278.6, "quote_volume": 1436.74452, "trades": 30, "taker_buy_volume": 12518.4, "taker_buy_quote": 1354.49088}, {"ts": 1769936700000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 74049.8, "quote_volume": 8031.6195, "trades": 190, "taker_buy_volume": 37688.0, "taker_buy_quote": 4088.88166}, {"ts": 1769936760000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 18831.0, "quote_volume": 2041.2804, "trades": 51, "taker_buy_volume": 11824.3, "taker_buy_quote": 1281.75412}, {"ts": 1769936820000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 18208.0, "quote_volume": 1971.82776, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936880000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 27377.8, "quote_volume": 2959.52116, "trades": 56, "taker_buy_volume": 22579.7, "taker_buy_quote": 2440.96907}, {"ts": 1769936940000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 55546.9, "quote_volume": 6010.09314, "trades": 137, "taker_buy_volume": 30084.4, "taker_buy_quote": 3255.13208}, {"ts": 1769937000000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 16570.5, "quote_volume": 1792.79651, "trades": 13, "taker_buy_volume": 15254.6, "taker_buy_quote": 1650.54772}, {"ts": 1769937060000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 17929.1, "quote_volume": 1939.32847, "trades": 28, "taker_buy_volume": 5020.7, "taker_buy_quote": 543.23974}, {"ts": 1769937120000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 6492.7, "quote_volume": 702.47645, "trades": 12, "taker_buy_volume": 6095.8, "taker_buy_quote": 659.56556}, {"ts": 1769937180000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 3027.0, "quote_volume": 327.02354, "trades": 24, "taker_buy_volume": 102.0, "taker_buy_quote": 11.0262}, {"ts": 1769937240000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 203.1, "quote_volume": 21.9348, "trades": 2, "taker_buy_volume": 203.1, "taker_buy_quote": 21.9348}, {"ts": 1769937300000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 52569.0, "quote_volume": 5669.52963, "trades": 58, "taker_buy_volume": 1879.6, "taker_buy_quote": 202.63014}, {"ts": 1769937360000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 89317.6, "quote_volume": 9618.9917, "trades": 123, "taker_buy_volume": 59035.0, "taker_buy_quote": 6358.80152}, {"ts": 1769937420000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 6549.0, "quote_volume": 705.3273, "trades": 18, "taker_buy_volume": 502.0, "taker_buy_quote": 54.0654}, {"ts": 1769937480000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 50374.7, "quote_volume": 5420.53701, "trades": 67, "taker_buy_volume": 27490.6, "taker_buy_quote": 2958.42322}, {"ts": 1769937540000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 2686.6, "quote_volume": 289.10391, "trades": 15, "taker_buy_volume": 671.1, "taker_buy_quote": 72.25678}, {"ts": 1769937600000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 25323.7, "quote_volume": 2723.83302, "trades": 43, "taker_buy_volume": 4311.1, "taker_buy_quote": 463.92171}, {"ts": 1769937660000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 8589.8, "quote_volume": 923.53026, "trades": 20, "taker_buy_volume": 368.6, "taker_buy_quote": 39.66136}, {"ts": 1769937720000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 22560.1, "quote_volume": 2422.95474, "trades": 41, "taker_buy_volume": 16082.0, "taker_buy_quote": 1727.2068}, {"ts": 1769937780000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 26673.4, "quote_volume": 2859.61065, "trades": 34, "taker_buy_volume": 1114.5, "taker_buy_quote": 119.54121}, {"ts": 1769937840000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 14956.2, "quote_volume": 1603.33295, "trades": 19, "taker_buy_volume": 14766.4, "taker_buy_quote": 1582.98639}, {"ts": 1769937900000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 33071.6, "quote_volume": 3544.34966, "trades": 39, "taker_buy_volume": 20636.6, "taker_buy_quote": 2212.26252}, {"ts": 1769937960000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 82024.3, "quote_volume": 8784.80903, "trades": 92, "taker_buy_volume": 31993.3, "taker_buy_quote": 3426.48893}, {"ts": 1769938020000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 28093.4, "quote_volume": 3008.01125, "trades": 89, "taker_buy_volume": 10762.7, "taker_buy_quote": 1152.77845}, {"ts": 1769938080000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 81868.9, "quote_volume": 8768.00928, "trades": 92, "taker_buy_volume": 41870.2, "taker_buy_quote": 4484.29842}, {"ts": 1769938140000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 100061.1, "quote_volume": 10693.54092, "trades": 70, "taker_buy_volume": 13010.6, "taker_buy_quote": 1390.14035}, {"ts": 1769938200000, "open": 0.1068, "high": 0.1068, "low": 0.1063, "close": 0.1066, "volume": 856028.3, "quote_volume": 91210.81541, "trades": 407, "taker_buy_volume": 279270.0, "taker_buy_quote": 29748.98839}, {"ts": 1769938260000, "open": 0.1066, "high": 0.1069, "low": 0.1066, "close": 0.1069, "volume": 298850.2, "quote_volume": 31889.37502, "trades": 173, "taker_buy_volume": 242561.0, "taker_buy_quote": 25883.76708}, {"ts": 1769938320000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 62177.0, "quote_volume": 6644.94074, "trades": 80, "taker_buy_volume": 20489.9, "taker_buy_quote": 2190.37031}, {"ts": 1769938380000, "open": 0.1069, "high": 0.1071, "low": 0.1068, "close": 0.1071, "volume": 149438.4, "quote_volume": 15980.26201, "trades": 214, "taker_buy_volume": 36704.2, "taker_buy_quote": 3924.95598}, {"ts": 1769938440000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 94946.9, "quote_volume": 10156.7727, "trades": 55, "taker_buy_volume": 15646.8, "taker_buy_quote": 1674.1382}, {"ts": 1769938500000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 37520.3, "quote_volume": 4014.32447, "trades": 64, "taker_buy_volume": 19919.7, "taker_buy_quote": 2131.4079}, {"ts": 1769938560000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 61537.9, "quote_volume": 6589.78478, "trades": 49, "taker_buy_volume": 34240.5, "taker_buy_quote": 3667.15755}, {"ts": 1769938620000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.107, "volume": 16161.4, "quote_volume": 1728.3582, "trades": 53, "taker_buy_volume": 3754.1, "taker_buy_quote": 401.39621}, {"ts": 1769938680000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 10743.9, "quote_volume": 1149.15289, "trades": 26, "taker_buy_volume": 197.0, "taker_buy_quote": 21.08843}, {"ts": 1769938740000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 23820.2, "quote_volume": 2543.99736, "trades": 26, "taker_buy_volume": 582.1, "taker_buy_quote": 62.16828}, {"ts": 1769938800000, "open": 0.1068, "high": 0.1072, "low": 0.1068, "close": 0.1072, "volume": 134651.8, "quote_volume": 14422.41062, "trades": 103, "taker_buy_volume": 113366.5, "taker_buy_quote": 12141.25787}, {"ts": 1769938860000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 234592.7, "quote_volume": 25176.82387, "trades": 149, "taker_buy_volume": 161261.3, "taker_buy_quote": 17308.44131}, {"ts": 1769938920000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 33601.5, "quote_volume": 3606.04998, "trades": 75, "taker_buy_volume": 16187.4, "taker_buy_quote": 1737.52905}, {"ts": 1769938980000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 43331.8, "quote_volume": 4646.10375, "trades": 75, "taker_buy_volume": 8479.5, "taker_buy_quote": 909.91649}, {"ts": 1769939040000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 30418.4, "quote_volume": 3265.89016, "trades": 60, "taker_buy_volume": 26343.9, "taker_buy_quote": 2828.70562}, {"ts": 1769939100000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 17257.6, "quote_volume": 1851.74096, "trades": 52, "taker_buy_volume": 4655.6, "taker_buy_quote": 499.55659}, {"ts": 1769939160000, "open": 0.1073, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 67711.4, "quote_volume": 7256.61014, "trades": 79, "taker_buy_volume": 13236.6, "taker_buy_quote": 1417.78136}, {"ts": 1769939220000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 23557.0, "quote_volume": 2525.03074, "trades": 49, "taker_buy_volume": 10368.6, "taker_buy_quote": 1111.51392}, {"ts": 1769939280000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1350.5, "quote_volume": 144.86582, "trades": 13, "taker_buy_volume": 922.2, "taker_buy_quote": 98.95206}, {"ts": 1769939340000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 32152.7, "quote_volume": 3449.05754, "trades": 28, "taker_buy_volume": 3993.1, "taker_buy_quote": 428.06032}, {"ts": 1769939400000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 8862.8, "quote_volume": 949.69717, "trades": 29, "taker_buy_volume": 4912.9, "taker_buy_quote": 526.66288}, {"ts": 1769939460000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 3407.3, "quote_volume": 365.61237, "trades": 27, "taker_buy_volume": 2361.8, "taker_buy_quote": 253.43022}, {"ts": 1769939520000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 2323.7, "quote_volume": 249.5282, "trades": 29, "taker_buy_volume": 1558.7, "taker_buy_quote": 167.40438}, {"ts": 1769939580000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 48105.8, "quote_volume": 5164.04605, "trades": 41, "taker_buy_volume": 7122.1, "taker_buy_quote": 764.91354}, {"ts": 1769939640000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 3105.6, "quote_volume": 333.19996, "trades": 26, "taker_buy_volume": 1659.1, "taker_buy_quote": 178.02143}, {"ts": 1769939700000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 54388.3, "quote_volume": 5835.58326, "trades": 51, "taker_buy_volume": 36598.3, "taker_buy_quote": 3927.00513}, {"ts": 1769939760000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 22189.5, "quote_volume": 2382.99458, "trades": 31, "taker_buy_volume": 4474.0, "taker_buy_quote": 480.5076}, {"ts": 1769939820000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 159467.7, "quote_volume": 17152.12803, "trades": 145, "taker_buy_volume": 95166.1, "taker_buy_quote": 10237.56473}, {"ts": 1769939880000, "open": 0.1076, "high": 0.1078, "low": 0.1075, "close": 0.1077, "volume": 29410.9, "quote_volume": 3165.24447, "trades": 158, "taker_buy_volume": 21061.4, "taker_buy_quote": 2267.11558}, {"ts": 1769939940000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 41397.0, "quote_volume": 4451.3299, "trades": 87, "taker_buy_volume": 16173.1, "taker_buy_quote": 1739.6575}, {"ts": 1769940000000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940060000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 31281.5, "quote_volume": 3360.55218, "trades": 46, "taker_buy_volume": 612.0, "taker_buy_quote": 65.75154}, {"ts": 1769940120000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 10844.8, "quote_volume": 1165.05705, "trades": 45, "taker_buy_volume": 6843.3, "taker_buy_quote": 735.01062}, {"ts": 1769940180000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 4172.4, "quote_volume": 448.11576, "trades": 24, "taker_buy_volume": 1561.3, "taker_buy_quote": 167.68362}, {"ts": 1769940240000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 13538.5, "quote_volume": 1451.97551, "trades": 41, "taker_buy_volume": 5138.0, "taker_buy_quote": 550.80644}, {"ts": 1769940300000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 10636.4, "quote_volume": 1139.73471, "trades": 16, "taker_buy_volume": 4976.6, "taker_buy_quote": 533.49152}, {"ts": 1769940360000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 4532.8, "quote_volume": 485.98822, "trades": 23, "taker_buy_volume": 2354.4, "taker_buy_quote": 252.46374}, {"ts": 1769940420000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 114278.5, "quote_volume": 12271.37204, "trades": 90, "taker_buy_volume": 62450.4, "taker_buy_quote": 6706.44017}, {"ts": 1769940480000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 2097.6, "quote_volume": 225.27438, "trades": 19, "taker_buy_volume": 896.8, "taker_buy_quote": 96.31632}, {"ts": 1769940540000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940600000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 30608.2, "quote_volume": 3287.32068, "trades": 34, "taker_buy_volume": 14466.2, "taker_buy_quote": 1553.66988}, {"ts": 1769940660000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 5612.1, "quote_volume": 602.81846, "trades": 23, "taker_buy_volume": 789.2, "taker_buy_quote": 84.839}, {"ts": 1769940720000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 2620.7, "quote_volume": 281.98732, "trades": 16, "taker_buy_volume": 2239.0, "taker_buy_quote": 240.9164}, {"ts": 1769940780000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 13030.3, "quote_volume": 1402.06028, "trades": 28, "taker_buy_volume": 1367.8, "taker_buy_quote": 147.17528}, {"ts": 1769940840000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 13364.2, "quote_volume": 1437.96545, "trades": 25, "taker_buy_volume": 5634.0, "taker_buy_quote": 606.2184}, {"ts": 1769940900000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 9233.5, "quote_volume": 991.75436, "trades": 64, "taker_buy_volume": 3742.8, "taker_buy_quote": 401.97672}, {"ts": 1769940960000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 62089.1, "quote_volume": 6661.85967, "trades": 62, "taker_buy_volume": 2143.4, "taker_buy_quote": 229.92955}, {"ts": 1769941020000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941080000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 14191.0, "quote_volume": 1519.81785, "trades": 34, "taker_buy_volume": 3714.3, "taker_buy_quote": 397.80153}, {"ts": 1769941140000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 32849.2, "quote_volume": 3515.55806, "trades": 136, "taker_buy_volume": 6043.0, "taker_buy_quote": 647.01734}, {"ts": 1769941200000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 19207.0, "quote_volume": 2055.688, "trades": 25, "taker_buy_volume": 6121.1, "taker_buy_quote": 655.4967}, {"ts": 1769941260000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 4167.5, "quote_volume": 445.9225, "trades": 33, "taker_buy_volume": 1667.7, "taker_buy_quote": 178.4439}, {"ts": 1769941320000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 1883.6, "quote_volume": 201.63995, "trades": 12, "taker_buy_volume": 1781.1, "taker_buy_quote": 190.6827}, {"ts": 1769941380000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 6914.7, "quote_volume": 739.8729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941440000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 73981.7, "quote_volume": 7928.87571, "trades": 55, "taker_buy_volume": 71934.7, "taker_buy_quote": 7709.47171}, {"ts": 1769941500000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 8829.3, "quote_volume": 945.63685, "trades": 22, "taker_buy_volume": 271.2, "taker_buy_quote": 29.06434}, {"ts": 1769941560000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 14330.0, "quote_volume": 1533.31, "trades": 85, "taker_buy_volume": 12220.1, "taker_buy_quote": 1307.5507}, {"ts": 1769941620000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 298.4, "quote_volume": 31.94373, "trades": 3, "taker_buy_volume": 149.3, "taker_buy_quote": 15.99003}, {"ts": 1769941680000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 44495.5, "quote_volume": 4761.02316, "trades": 22, "taker_buy_volume": 14557.8, "taker_buy_quote": 1557.68926}, {"ts": 1769941740000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 34990.7, "quote_volume": 3740.61283, "trades": 42, "taker_buy_volume": 3805.9, "taker_buy_quote": 406.88547}, {"ts": 1769941800000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 4046.4, "quote_volume": 432.55525, "trades": 21, "taker_buy_volume": 2368.9, "taker_buy_quote": 253.23541}, {"ts": 1769941860000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 119.4, "quote_volume": 12.76386, "trades": 2, "taker_buy_volume": 119.4, "taker_buy_quote": 12.76386}, {"ts": 1769941920000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 9890.5, "quote_volume": 1058.75418, "trades": 38, "taker_buy_volume": 7166.9, "taker_buy_quote": 767.32518}, {"ts": 1769941980000, "open": 0.107, "high": 0.107, "low": 0.1064, "close": 0.1065, "volume": 394635.0, "quote_volume": 42039.49508, "trades": 245, "taker_buy_volume": 124874.6, "taker_buy_quote": 13307.41261}, {"ts": 1769942040000, "open": 0.1065, "high": 0.1066, "low": 0.1061, "close": 0.1062, "volume": 403113.8, "quote_volume": 42858.35838, "trades": 329, "taker_buy_volume": 251769.7, "taker_buy_quote": 26771.71949}, {"ts": 1769942100000, "open": 0.1063, "high": 0.1064, "low": 0.1059, "close": 0.1061, "volume": 240957.4, "quote_volume": 25553.64418, "trades": 280, "taker_buy_volume": 62381.7, "taker_buy_quote": 6615.44158}, {"ts": 1769942160000, "open": 0.106, "high": 0.1061, "low": 0.1058, "close": 0.106, "volume": 297822.4, "quote_volume": 31521.5643, "trades": 269, "taker_buy_volume": 37693.7, "taker_buy_quote": 3990.6875}, {"ts": 1769942220000, "open": 0.1059, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 153966.8, "quote_volume": 16291.10449, "trades": 350, "taker_buy_volume": 48839.3, "taker_buy_quote": 5169.14822}, {"ts": 1769942280000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 74629.0, "quote_volume": 7899.94303, "trades": 229, "taker_buy_volume": 15486.6, "taker_buy_quote": 1640.03094}, {"ts": 1769942340000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 56665.1, "quote_volume": 5993.93366, "trades": 101, "taker_buy_volume": 8823.9, "taker_buy_quote": 933.56862}, {"ts": 1769942400000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 44739.1, "quote_volume": 4725.96687, "trades": 105, "taker_buy_volume": 5159.7, "taker_buy_quote": 545.38029}, {"ts": 1769942460000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1056, "volume": 44115.1, "quote_volume": 4657.31105, "trades": 111, "taker_buy_volume": 11760.8, "taker_buy_quote": 1242.35472}, {"ts": 1769942520000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 39469.5, "quote_volume": 4166.8552, "trades": 198, "taker_buy_volume": 9564.0, "taker_buy_quote": 1009.99818}, {"ts": 1769942580000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 67326.2, "quote_volume": 7101.02504, "trades": 82, "taker_buy_volume": 3428.0, "taker_buy_quote": 361.9968}, {"ts": 1769942640000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 130542.5, "quote_volume": 13752.19589, "trades": 181, "taker_buy_volume": 47968.1, "taker_buy_quote": 5053.21999}, {"ts": 1769942700000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 199386.5, "quote_volume": 21008.90776, "trades": 106, "taker_buy_volume": 143393.4, "taker_buy_quote": 15112.09762}, {"ts": 1769942760000, "open": 0.1053, "high": 0.1054, "low": 0.105, "close": 0.1052, "volume": 153017.6, "quote_volume": 16085.82065, "trades": 199, "taker_buy_volume": 68509.0, "taker_buy_quote": 7201.85223}, {"ts": 1769942820000, "open": 0.1051, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 14487.6, "quote_volume": 1523.69396, "trades": 52, "taker_buy_volume": 9054.3, "taker_buy_quote": 952.49557}, {"ts": 1769942880000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 38536.8, "quote_volume": 4061.37967, "trades": 88, "taker_buy_volume": 27553.8, "taker_buy_quote": 2904.06702}, {"ts": 1769942940000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 8413.2, "quote_volume": 887.23742, "trades": 47, "taker_buy_volume": 4653.1, "taker_buy_quote": 490.84812}, {"ts": 1769943000000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 46394.9, "quote_volume": 4894.66217, "trades": 51, "taker_buy_volume": 13516.3, "taker_buy_quote": 1426.04426}, {"ts": 1769943060000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 21634.7, "quote_volume": 2280.89759, "trades": 37, "taker_buy_volume": 6002.1, "taker_buy_quote": 633.22155}, {"ts": 1769943120000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 15437.6, "quote_volume": 1627.14564, "trades": 41, "taker_buy_volume": 3602.9, "taker_buy_quote": 379.76826}, {"ts": 1769943180000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 12487.9, "quote_volume": 1316.23611, "trades": 47, "taker_buy_volume": 1549.3, "taker_buy_quote": 163.30767}, {"ts": 1769943240000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1052, "volume": 17604.0, "quote_volume": 1854.16417, "trades": 40, "taker_buy_volume": 104.5, "taker_buy_quote": 11.02475}, {"ts": 1769943300000, "open": 0.1052, "high": 0.1053, "low": 0.105, "close": 0.105, "volume": 306058.7, "quote_volume": 32169.25166, "trades": 211, "taker_buy_volume": 79580.3, "taker_buy_quote": 8363.6105}, {"ts": 1769943360000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 24033.0, "quote_volume": 2523.33472, "trades": 74, "taker_buy_volume": 9563.1, "taker_buy_quote": 1004.49387}, {"ts": 1769943420000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 224833.3, "quote_volume": 23550.19186, "trades": 150, "taker_buy_volume": 45052.1, "taker_buy_quote": 4720.78705}, {"ts": 1769943480000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 142302.7, "quote_volume": 14908.39607, "trades": 133, "taker_buy_volume": 77436.7, "taker_buy_quote": 8112.16547}, {"ts": 1769943540000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 1214.9, "quote_volume": 127.33371, "trades": 11, "taker_buy_volume": 1093.3, "taker_buy_quote": 114.59003}, {"ts": 1769943600000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 24653.9, "quote_volume": 2588.26938, "trades": 70, "taker_buy_volume": 20575.5, "taker_buy_quote": 2159.6546}, {"ts": 1769943660000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1053, "volume": 5328.0, "quote_volume": 560.31558, "trades": 27, "taker_buy_volume": 4467.7, "taker_buy_quote": 469.90755}, {"ts": 1769943720000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 10771.1, "quote_volume": 1133.65633, "trades": 40, "taker_buy_volume": 7088.2, "taker_buy_quote": 746.21525}, {"ts": 1769943780000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 98913.3, "quote_volume": 10416.44218, "trades": 84, "taker_buy_volume": 10462.8, "taker_buy_quote": 1102.27274}, {"ts": 1769943840000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 95399.1, "quote_volume": 10036.02946, "trades": 55, "taker_buy_volume": 3687.2, "taker_buy_quote": 387.93758}, {"ts": 1769943900000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 32665.3, "quote_volume": 3437.3514, "trades": 78, "taker_buy_volume": 12867.1, "taker_buy_quote": 1354.23882}, {"ts": 1769943960000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 4321.1, "quote_volume": 454.58924, "trades": 10, "taker_buy_volume": 95.2, "taker_buy_quote": 10.02456}, {"ts": 1769944020000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 10698.7, "quote_volume": 1126.58262, "trades": 45, "taker_buy_volume": 8181.7, "taker_buy_quote": 861.54252}, {"ts": 1769944080000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 24259.3, "quote_volume": 2555.5713, "trades": 61, "taker_buy_volume": 7525.6, "taker_buy_quote": 793.1108}, {"ts": 1769944140000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 2074.6, "quote_volume": 218.66284, "trades": 13, "taker_buy_volume": 1970.4, "taker_buy_quote": 207.68016}, {"ts": 1769944200000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 21756.0, "quote_volume": 2292.60669, "trades": 19, "taker_buy_volume": 99.5, "taker_buy_quote": 10.49725}, {"ts": 1769944260000, "open": 0.1054, "high": 0.106, "low": 0.1053, "close": 0.1058, "volume": 724709.0, "quote_volume": 76605.36236, "trades": 232, "taker_buy_volume": 650796.8, "taker_buy_quote": 68787.48389}, {"ts": 1769944320000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 43405.8, "quote_volume": 4586.88392, "trades": 73, "taker_buy_volume": 11515.8, "taker_buy_quote": 1217.22006}, {"ts": 1769944380000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 191638.1, "quote_volume": 20213.38231, "trades": 91, "taker_buy_volume": 51564.2, "taker_buy_quote": 5440.25586}, {"ts": 1769944440000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 3632.4, "quote_volume": 383.94742, "trades": 25, "taker_buy_volume": 2723.3, "taker_buy_quote": 287.86126}, {"ts": 1769944500000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 81213.7, "quote_volume": 8572.02965, "trades": 70, "taker_buy_volume": 46740.9, "taker_buy_quote": 4932.94462}, {"ts": 1769944560000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 39599.0, "quote_volume": 4171.56468, "trades": 60, "taker_buy_volume": 2922.3, "taker_buy_quote": 308.1843}, {"ts": 1769944620000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 11167.3, "quote_volume": 1176.23898, "trades": 30, "taker_buy_volume": 10482.9, "taker_buy_quote": 1104.17166}, {"ts": 1769944680000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 4354.5, "quote_volume": 459.24785, "trades": 33, "taker_buy_volume": 2879.4, "taker_buy_quote": 303.6248}, {"ts": 1769944740000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 27733.0, "quote_volume": 2925.80155, "trades": 68, "taker_buy_volume": 5606.8, "taker_buy_quote": 591.5174}, {"ts": 1769944800000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 38622.8, "quote_volume": 4071.36754, "trades": 46, "taker_buy_volume": 6532.9, "taker_buy_quote": 689.09208}, {"ts": 1769944860000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 9063.0, "quote_volume": 955.92849, "trades": 64, "taker_buy_volume": 4922.6, "taker_buy_quote": 519.3343}, {"ts": 1769944920000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 5804.7, "quote_volume": 612.10685, "trades": 26, "taker_buy_volume": 2914.7, "taker_buy_quote": 307.50085}, {"ts": 1769944980000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 29037.5, "quote_volume": 3063.33232, "trades": 22, "taker_buy_volume": 1090.9, "taker_buy_quote": 115.08995}, {"ts": 1769945040000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1052, "volume": 37423.8, "quote_volume": 3943.31228, "trades": 49, "taker_buy_volume": 1565.9, "taker_buy_quote": 165.13211}, {"ts": 1769945100000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 3369.4, "quote_volume": 354.79673, "trades": 32, "taker_buy_volume": 2385.3, "taker_buy_quote": 251.18074}, {"ts": 1769945160000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 287.5, "quote_volume": 30.28333, "trades": 3, "taker_buy_volume": 95.8, "taker_buy_quote": 10.09732}, {"ts": 1769945220000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 7129.8, "quote_volume": 751.30629, "trades": 30, "taker_buy_volume": 4178.4, "taker_buy_quote": 440.41828}, {"ts": 1769945280000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 20397.9, "quote_volume": 2148.11708, "trades": 37, "taker_buy_volume": 2182.1, "taker_buy_quote": 229.99334}, {"ts": 1769945340000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 37157.6, "quote_volume": 3909.06266, "trades": 39, "taker_buy_volume": 15134.1, "taker_buy_quote": 1592.117}, {"ts": 1769945400000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 4553.5, "quote_volume": 479.46314, "trades": 19, "taker_buy_volume": 3668.0, "taker_buy_quote": 386.2404}, {"ts": 1769945460000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 40934.9, "quote_volume": 4314.25413, "trades": 50, "taker_buy_volume": 23852.5, "taker_buy_quote": 2514.0535}, {"ts": 1769945520000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 65064.3, "quote_volume": 6851.97122, "trades": 137, "taker_buy_volume": 35549.1, "taker_buy_quote": 3744.02066}, {"ts": 1769945580000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 13855.0, "quote_volume": 1460.31318, "trades": 22, "taker_buy_volume": 3354.3, "taker_buy_quote": 353.54322}, {"ts": 1769945640000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 12179.3, "quote_volume": 1283.86613, "trades": 41, "taker_buy_volume": 8281.2, "taker_buy_quote": 873.26332}, {"ts": 1769945700000, "open": 0.1056, "high": 0.106, "low": 0.1056, "close": 0.1058, "volume": 162900.9, "quote_volume": 17238.49308, "trades": 199, "taker_buy_volume": 31887.6, "taker_buy_quote": 3373.70256}, {"ts": 1769945760000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 32868.9, "quote_volume": 3483.77216, "trades": 96, "taker_buy_volume": 19090.4, "taker_buy_quote": 2023.59124}, {"ts": 1769945820000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.1061, "volume": 66813.4, "quote_volume": 7080.21664, "trades": 124, "taker_buy_volume": 17954.4, "taker_buy_quote": 1902.60981}, {"ts": 1769945880000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 22660.9, "quote_volume": 2402.33814, "trades": 29, "taker_buy_volume": 3063.2, "taker_buy_quote": 324.98194}, {"ts": 1769945940000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 25185.0, "quote_volume": 2667.1849, "trades": 54, "taker_buy_volume": 3538.6, "taker_buy_quote": 374.87828}, {"ts": 1769946000000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.1061, "volume": 86395.4, "quote_volume": 9168.55907, "trades": 157, "taker_buy_volume": 74230.6, "taker_buy_quote": 7879.09228}, {"ts": 1769946060000, "open": 0.1061, "high": 0.1064, "low": 0.106, "close": 0.1062, "volume": 166341.5, "quote_volume": 17675.41976, "trades": 152, "taker_buy_volume": 159413.7, "taker_buy_quote": 16940.28154}, {"ts": 1769946120000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1064, "volume": 183202.2, "quote_volume": 19488.83595, "trades": 135, "taker_buy_volume": 90532.9, "taker_buy_quote": 9634.82259}, {"ts": 1769946180000, "open": 0.1063, "high": 0.1066, "low": 0.1061, "close": 0.1066, "volume": 99646.1, "quote_volume": 10597.4136, "trades": 163, "taker_buy_volume": 22990.5, "taker_buy_quote": 2446.43257}, {"ts": 1769946240000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 63311.7, "quote_volume": 6738.77521, "trades": 94, "taker_buy_volume": 10995.4, "taker_buy_quote": 1170.44356}, {"ts": 1769946300000, "open": 0.1064, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 80417.8, "quote_volume": 8552.43515, "trades": 130, "taker_buy_volume": 24282.8, "taker_buy_quote": 2582.77774}, {"ts": 1769946360000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 46817.5, "quote_volume": 4971.39422, "trades": 85, "taker_buy_volume": 23942.1, "taker_buy_quote": 2542.65102}, {"ts": 1769946420000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 347.1, "quote_volume": 36.89673, "trades": 2, "taker_buy_volume": 347.1, "taker_buy_quote": 36.89673}, {"ts": 1769946480000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 21974.8, "quote_volume": 2333.7337, "trades": 36, "taker_buy_volume": 1266.1, "taker_buy_quote": 134.46976}, {"ts": 1769946540000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.106, "volume": 59349.9, "quote_volume": 6294.8576, "trades": 103, "taker_buy_volume": 5178.3, "taker_buy_quote": 548.94141}, {"ts": 1769946600000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 4391.3, "quote_volume": 465.91693, "trades": 21, "taker_buy_volume": 3617.1, "taker_buy_quote": 383.77431}, {"ts": 1769946660000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 659.6, "quote_volume": 69.95058, "trades": 6, "taker_buy_volume": 329.8, "taker_buy_quote": 34.99178}, {"ts": 1769946720000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 37583.6, "quote_volume": 3983.92757, "trades": 42, "taker_buy_volume": 34731.2, "taker_buy_quote": 3681.57317}, {"ts": 1769946780000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 10857.3, "quote_volume": 1151.38453, "trades": 14, "taker_buy_volume": 5750.0, "taker_buy_quote": 610.01073}, {"ts": 1769946840000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 197.5, "quote_volume": 20.94782, "trades": 3, "taker_buy_volume": 128.2, "taker_buy_quote": 13.60202}, {"ts": 1769946900000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 29291.6, "quote_volume": 3107.36792, "trades": 50, "taker_buy_volume": 21174.0, "taker_buy_quote": 2246.57128}, {"ts": 1769946960000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 23587.1, "quote_volume": 2501.45251, "trades": 32, "taker_buy_volume": 6148.1, "taker_buy_quote": 652.78892}, {"ts": 1769947020000, "open": 0.106, "high": 0.1064, "low": 0.106, "close": 0.1064, "volume": 150195.9, "quote_volume": 15956.87687, "trades": 108, "taker_buy_volume": 111586.9, "taker_buy_quote": 11856.70027}, {"ts": 1769947080000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 42614.3, "quote_volume": 4529.42595, "trades": 86, "taker_buy_volume": 15290.9, "taker_buy_quote": 1625.449}, {"ts": 1769947140000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 30035.9, "quote_volume": 3193.50835, "trades": 50, "taker_buy_volume": 20304.2, "taker_buy_quote": 2159.05829}, {"ts": 1769947200000, "open": 0.1064, "high": 0.1064, "low": 0.106, "close": 0.1061, "volume": 63352.0, "quote_volume": 6725.75736, "trades": 65, "taker_buy_volume": 3413.1, "taker_buy_quote": 362.90034}, {"ts": 1769947260000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 46631.7, "quote_volume": 4947.05558, "trades": 71, "taker_buy_volume": 11582.1, "taker_buy_quote": 1228.86941}, {"ts": 1769947320000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 16467.4, "quote_volume": 1746.73695, "trades": 33, "taker_buy_volume": 6383.1, "taker_buy_quote": 677.26402}, {"ts": 1769947380000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 3002.3, "quote_volume": 318.33972, "trades": 18, "taker_buy_volume": 94.3, "taker_buy_quote": 10.00523}, {"ts": 1769947440000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 36657.2, "quote_volume": 3886.57226, "trades": 55, "taker_buy_volume": 16860.4, "taker_buy_quote": 1788.57292}, {"ts": 1769947500000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 23462.4, "quote_volume": 2488.93579, "trades": 49, "taker_buy_volume": 11553.6, "taker_buy_quote": 1226.1703}, {"ts": 1769947560000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 16554.1, "quote_volume": 1754.68005, "trades": 28, "taker_buy_volume": 9745.5, "taker_buy_quote": 1033.04475}, {"ts": 1769947620000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 10757.5, "quote_volume": 1139.81026, "trades": 43, "taker_buy_volume": 2406.6, "taker_buy_quote": 255.0996}, {"ts": 1769947680000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 18728.1, "quote_volume": 1985.18756, "trades": 32, "taker_buy_volume": 8032.3, "taker_buy_quote": 851.90446}, {"ts": 1769947740000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 7475.9, "quote_volume": 791.9737, "trades": 17, "taker_buy_volume": 586.1, "taker_buy_quote": 62.1266}, {"ts": 1769947800000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 25027.6, "quote_volume": 2652.37681, "trades": 97, "taker_buy_volume": 14840.4, "taker_buy_quote": 1573.20847}, {"ts": 1769947860000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 10886.1, "quote_volume": 1154.42304, "trades": 13, "taker_buy_volume": 10782.4, "taker_buy_quote": 1143.44121}, {"ts": 1769947920000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 5063.1, "quote_volume": 536.6886, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947980000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 5706.3, "quote_volume": 605.43843, "trades": 11, "taker_buy_volume": 5706.3, "taker_buy_quote": 605.43843}, {"ts": 1769948040000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 565.5, "quote_volume": 59.99955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948100000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.106, "volume": 68982.1, "quote_volume": 7313.34473, "trades": 80, "taker_buy_volume": 13802.7, "taker_buy_quote": 1463.6991}, {"ts": 1769948160000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.1058, "volume": 174523.6, "quote_volume": 18469.23848, "trades": 185, "taker_buy_volume": 28071.8, "taker_buy_quote": 2971.21678}, {"ts": 1769948220000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 79455.8, "quote_volume": 8413.06603, "trades": 78, "taker_buy_volume": 50418.5, "taker_buy_quote": 5340.10164}, {"ts": 1769948280000, "open": 0.1059, "high": 0.106, "low": 0.1057, "close": 0.1058, "volume": 66880.8, "quote_volume": 7080.7233, "trades": 45, "taker_buy_volume": 34827.0, "taker_buy_quote": 3689.26691}, {"ts": 1769948340000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 52182.0, "quote_volume": 5535.31993, "trades": 79, "taker_buy_volume": 44255.2, "taker_buy_quote": 4694.31922}, {"ts": 1769948400000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 22864.5, "quote_volume": 2424.25647, "trades": 50, "taker_buy_volume": 6717.6, "taker_buy_quote": 712.60208}, {"ts": 1769948460000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 60416.8, "quote_volume": 6407.37952, "trades": 64, "taker_buy_volume": 11920.7, "taker_buy_quote": 1264.02449}, {"ts": 1769948520000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 92286.1, "quote_volume": 9769.34547, "trades": 69, "taker_buy_volume": 25678.4, "taker_buy_quote": 2718.98067}, {"ts": 1769948580000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 95529.6, "quote_volume": 10100.13011, "trades": 119, "taker_buy_volume": 61346.1, "taker_buy_quote": 6487.56421}, {"ts": 1769948640000, "open": 0.1057, "high": 0.1058, "low": 0.1054, "close": 0.1055, "volume": 421153.5, "quote_volume": 44451.37063, "trades": 255, "taker_buy_volume": 168955.0, "taker_buy_quote": 17828.07905}, {"ts": 1769948700000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 70291.3, "quote_volume": 7421.15547, "trades": 77, "taker_buy_volume": 33090.9, "taker_buy_quote": 3494.39904}, {"ts": 1769948760000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 36831.8, "quote_volume": 3888.41512, "trades": 77, "taker_buy_volume": 9750.2, "taker_buy_quote": 1029.62112}, {"ts": 1769948820000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 47209.9, "quote_volume": 4980.69746, "trades": 39, "taker_buy_volume": 7084.8, "taker_buy_quote": 747.49941}, {"ts": 1769948880000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 3386.1, "quote_volume": 357.24233, "trades": 3, "taker_buy_volume": 87.8, "taker_buy_quote": 9.27168}, {"ts": 1769948940000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1054, "volume": 247268.4, "quote_volume": 26069.27462, "trades": 146, "taker_buy_volume": 62866.0, "taker_buy_quote": 6630.96684}, {"ts": 1769949000000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 54487.8, "quote_volume": 5749.04102, "trades": 26, "taker_buy_volume": 54345.8, "taker_buy_quote": 5734.04582}, {"ts": 1769949060000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 91771.6, "quote_volume": 9691.05147, "trades": 195, "taker_buy_volume": 17506.0, "taker_buy_quote": 1848.6336}, {"ts": 1769949120000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 75759.5, "quote_volume": 7993.4485, "trades": 61, "taker_buy_volume": 12496.0, "taker_buy_quote": 1318.69029}, {"ts": 1769949180000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 67.0, "quote_volume": 7.0685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769949240000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 397.5, "quote_volume": 41.96182, "trades": 3, "taker_buy_volume": 255.7, "taker_buy_quote": 27.00192}, {"ts": 1769949300000, "open": 0.1056, "high": 0.106, "low": 0.1056, "close": 0.1059, "volume": 79510.9, "quote_volume": 8403.53362, "trades": 118, "taker_buy_volume": 40734.4, "taker_buy_quote": 4307.85525}, {"ts": 1769949360000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 28003.4, "quote_volume": 2968.7126, "trades": 44, "taker_buy_volume": 26055.2, "taker_buy_quote": 2762.01808}, {"ts": 1769949420000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 2003.2, "quote_volume": 212.53121, "trades": 19, "taker_buy_volume": 685.5, "taker_buy_quote": 72.73155}, {"ts": 1769949480000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 188918.7, "quote_volume": 19999.77172, "trades": 367, "taker_buy_volume": 46918.0, "taker_buy_quote": 4967.66087}, {"ts": 1769949540000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 2753.1, "quote_volume": 291.27798, "trades": 16, "taker_buy_volume": 1196.8, "taker_buy_quote": 126.62144}, {"ts": 1769949600000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 22440.8, "quote_volume": 2372.46416, "trades": 45, "taker_buy_volume": 7182.8, "taker_buy_quote": 759.71533}, {"ts": 1769949660000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 41524.1, "quote_volume": 4389.63327, "trades": 100, "taker_buy_volume": 6046.5, "taker_buy_quote": 639.65095}, {"ts": 1769949720000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 5257.7, "quote_volume": 556.05325, "trades": 27, "taker_buy_volume": 4988.4, "taker_buy_quote": 527.56131}, {"ts": 1769949780000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 18646.0, "quote_volume": 1972.87568, "trades": 31, "taker_buy_volume": 17699.9, "taker_buy_quote": 1872.7783}, {"ts": 1769949840000, "open": 0.106, "high": 0.106, "low": 0.1054, "close": 0.1055, "volume": 367041.7, "quote_volume": 38767.34024, "trades": 367, "taker_buy_volume": 27381.1, "taker_buy_quote": 2892.88967}, {"ts": 1769949900000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 68147.6, "quote_volume": 7197.27061, "trades": 80, "taker_buy_volume": 32740.6, "taker_buy_quote": 3458.55401}, {"ts": 1769949960000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 10936.8, "quote_volume": 1156.38324, "trades": 23, "taker_buy_volume": 6147.8, "taker_buy_quote": 650.38693}, {"ts": 1769950020000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 3455.8, "quote_volume": 365.18453, "trades": 22, "taker_buy_volume": 1076.4, "taker_buy_quote": 113.77548}, {"ts": 1769950080000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 19491.2, "quote_volume": 2058.28018, "trades": 37, "taker_buy_volume": 1664.3, "taker_buy_quote": 175.75954}, {"ts": 1769950140000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 1777.7, "quote_volume": 187.89344, "trades": 13, "taker_buy_volume": 1683.2, "taker_buy_quote": 177.91424}, {"ts": 1769950200000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 42137.2, "quote_volume": 4446.46917, "trades": 55, "taker_buy_volume": 1820.9, "taker_buy_quote": 192.43525}, {"ts": 1769950260000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 61088.1, "quote_volume": 6451.53898, "trades": 52, "taker_buy_volume": 8689.5, "taker_buy_quote": 918.12853}, {"ts": 1769950320000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 10185.6, "quote_volume": 1075.59936, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950380000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 7457.2, "quote_volume": 786.82591, "trades": 10, "taker_buy_volume": 913.1, "taker_buy_quote": 96.42336}, {"ts": 1769950440000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 23345.7, "quote_volume": 2462.70932, "trades": 21, "taker_buy_volume": 104.2, "taker_buy_quote": 10.9931}, {"ts": 1769950500000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 681.7, "quote_volume": 71.8909, "trades": 3, "taker_buy_volume": 397.2, "taker_buy_quote": 41.9046}, {"ts": 1769950560000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 740.8, "quote_volume": 78.12965, "trades": 5, "taker_buy_volume": 493.3, "taker_buy_quote": 52.04315}, {"ts": 1769950620000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 63414.1, "quote_volume": 6687.75863, "trades": 70, "taker_buy_volume": 35265.2, "taker_buy_quote": 3720.4786}, {"ts": 1769950680000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 18690.7, "quote_volume": 1971.76812, "trades": 47, "taker_buy_volume": 7267.8, "taker_buy_quote": 766.7637}, {"ts": 1769950740000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 599.3, "quote_volume": 63.19727, "trades": 6, "taker_buy_volume": 310.5, "taker_buy_quote": 32.75775}, {"ts": 1769950800000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 81496.5, "quote_volume": 8590.26644, "trades": 62, "taker_buy_volume": 6852.6, "taker_buy_quote": 723.04624}, {"ts": 1769950860000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 5762.5, "quote_volume": 608.83588, "trades": 42, "taker_buy_volume": 3159.1, "taker_buy_quote": 333.83917}, {"ts": 1769950920000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 45827.7, "quote_volume": 4857.2655, "trades": 116, "taker_buy_volume": 33840.3, "taker_buy_quote": 3586.85949}, {"ts": 1769950980000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 39558.3, "quote_volume": 4190.94663, "trades": 39, "taker_buy_volume": 1282.5, "taker_buy_quote": 136.07325}, {"ts": 1769951040000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 28351.0, "quote_volume": 3008.37183, "trades": 111, "taker_buy_volume": 12994.3, "taker_buy_quote": 1378.94597}, {"ts": 1769951100000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 7205.5, "quote_volume": 763.77723, "trades": 24, "taker_buy_volume": 4783.3, "taker_buy_quote": 507.0298}, {"ts": 1769951160000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 21742.5, "quote_volume": 2304.21916, "trades": 25, "taker_buy_volume": 6202.8, "taker_buy_quote": 657.4968}, {"ts": 1769951220000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 128.1, "quote_volume": 13.56579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951280000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 23672.6, "quote_volume": 2506.73288, "trades": 33, "taker_buy_volume": 676.5, "taker_buy_quote": 71.5737}, {"ts": 1769951340000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 17352.0, "quote_volume": 1837.5768, "trades": 26, "taker_buy_volume": 15440.6, "taker_buy_quote": 1635.15954}, {"ts": 1769951400000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.106, "volume": 40201.7, "quote_volume": 4260.65133, "trades": 82, "taker_buy_volume": 16084.6, "taker_buy_quote": 1705.163}, {"ts": 1769951460000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 115670.7, "quote_volume": 12282.25659, "trades": 88, "taker_buy_volume": 41126.1, "taker_buy_quote": 4366.74244}, {"ts": 1769951520000, "open": 0.1061, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 16388.4, "quote_volume": 1740.4645, "trades": 67, "taker_buy_volume": 7178.3, "taker_buy_quote": 762.67647}, {"ts": 1769951580000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 1856.8, "quote_volume": 197.20156, "trades": 15, "taker_buy_volume": 363.0, "taker_buy_quote": 38.56}, {"ts": 1769951640000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1063, "volume": 300271.6, "quote_volume": 31918.87426, "trades": 146, "taker_buy_volume": 189172.6, "taker_buy_quote": 20112.97566}, {"ts": 1769951700000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 28846.0, "quote_volume": 3061.25853, "trades": 56, "taker_buy_volume": 19322.9, "taker_buy_quote": 2050.6554}, {"ts": 1769951760000, "open": 0.1061, "high": 0.1062, "low": 0.1059, "close": 0.106, "volume": 96769.1, "quote_volume": 10259.17085, "trades": 95, "taker_buy_volume": 29177.4, "taker_buy_quote": 3093.60154}, {"ts": 1769951820000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 293.5, "quote_volume": 31.111, "trades": 4, "taker_buy_volume": 293.5, "taker_buy_quote": 31.111}, {"ts": 1769951880000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 5726.1, "quote_volume": 606.54447, "trades": 33, "taker_buy_volume": 2830.5, "taker_buy_quote": 299.90043}, {"ts": 1769951940000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 14967.5, "quote_volume": 1585.99021, "trades": 45, "taker_buy_volume": 8716.3, "taker_buy_quote": 923.85893}, {"ts": 1769952000000, "open": 0.1061, "high": 0.1062, "low": 0.1059, "close": 0.106, "volume": 66136.8, "quote_volume": 7017.85985, "trades": 68, "taker_buy_volume": 34509.1, "taker_buy_quote": 3663.0942}, {"ts": 1769952060000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 26896.0, "quote_volume": 2851.05071, "trades": 87, "taker_buy_volume": 7235.5, "taker_buy_quote": 767.45179}, {"ts": 1769952120000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 40860.8, "quote_volume": 4327.00821, "trades": 44, "taker_buy_volume": 2171.7, "taker_buy_quote": 229.98303}, {"ts": 1769952180000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 32965.8, "quote_volume": 3487.3048, "trades": 192, "taker_buy_volume": 10505.0, "taker_buy_quote": 1111.429}, {"ts": 1769952240000, "open": 0.1058, "high": 0.1058, "low": 0.1054, "close": 0.1054, "volume": 99217.0, "quote_volume": 10479.59745, "trades": 144, "taker_buy_volume": 3732.2, "taker_buy_quote": 394.40021}, {"ts": 1769952300000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 28630.1, "quote_volume": 3019.9537, "trades": 88, "taker_buy_volume": 9785.3, "taker_buy_quote": 1032.34915}, {"ts": 1769952360000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 2911.6, "quote_volume": 306.95321, "trades": 10, "taker_buy_volume": 705.7, "taker_buy_quote": 74.45135}, {"ts": 1769952420000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 18157.9, "quote_volume": 1914.50304, "trades": 31, "taker_buy_volume": 6603.8, "taker_buy_quote": 696.7009}, {"ts": 1769952480000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 177321.4, "quote_volume": 18673.4121, "trades": 131, "taker_buy_volume": 68815.9, "taker_buy_quote": 7246.82494}, {"ts": 1769952540000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 16362.2, "quote_volume": 1724.4809, "trades": 42, "taker_buy_volume": 14127.1, "taker_buy_quote": 1488.99634}, {"ts": 1769952600000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 20110.9, "quote_volume": 2119.34544, "trades": 19, "taker_buy_volume": 10240.0, "taker_buy_quote": 1079.77562}, {"ts": 1769952660000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 25589.5, "quote_volume": 2697.51468, "trades": 55, "taker_buy_volume": 12765.3, "taker_buy_quote": 1346.04828}, {"ts": 1769952720000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 13271.9, "quote_volume": 1398.86513, "trades": 65, "taker_buy_volume": 7652.4, "taker_buy_quote": 806.7176}, {"ts": 1769952780000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 101509.7, "quote_volume": 10680.55929, "trades": 82, "taker_buy_volume": 39800.8, "taker_buy_quote": 4187.25561}, {"ts": 1769952840000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 2020.7, "quote_volume": 212.70243, "trades": 9, "taker_buy_volume": 1247.9, "taker_buy_quote": 131.40387}, {"ts": 1769952900000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.1051, "volume": 47482.6, "quote_volume": 4991.76669, "trades": 49, "taker_buy_volume": 4438.2, "taker_buy_quote": 466.51486}, {"ts": 1769952960000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 116827.9, "quote_volume": 12266.95243, "trades": 54, "taker_buy_volume": 3185.5, "taker_buy_quote": 334.50043}, {"ts": 1769953020000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 14202.4, "quote_volume": 1490.98975, "trades": 37, "taker_buy_volume": 2643.9, "taker_buy_quote": 277.73991}, {"ts": 1769953080000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1048, "volume": 79008.2, "quote_volume": 8283.41057, "trades": 127, "taker_buy_volume": 8367.4, "taker_buy_quote": 878.14338}, {"ts": 1769953140000, "open": 0.1049, "high": 0.1051, "low": 0.1048, "close": 0.105, "volume": 225532.0, "quote_volume": 23673.02097, "trades": 183, "taker_buy_volume": 146196.6, "taker_buy_quote": 15343.31493}, {"ts": 1769953200000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 53613.5, "quote_volume": 5624.14941, "trades": 84, "taker_buy_volume": 7478.1, "taker_buy_quote": 784.54595}, {"ts": 1769953260000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 16530.7, "quote_volume": 1733.80984, "trades": 59, "taker_buy_volume": 7407.3, "taker_buy_quote": 776.90399}, {"ts": 1769953320000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 23676.2, "quote_volume": 2486.46473, "trades": 40, "taker_buy_volume": 5733.4, "taker_buy_quote": 602.48118}, {"ts": 1769953380000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 45180.9, "quote_volume": 4741.83734, "trades": 69, "taker_buy_volume": 13395.5, "taker_buy_quote": 1406.51838}, {"ts": 1769953440000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 3276.3, "quote_volume": 344.0115, "trades": 20, "taker_buy_volume": 3276.3, "taker_buy_quote": 344.0115}, {"ts": 1769953500000, "open": 0.1051, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 155640.8, "quote_volume": 16338.57428, "trades": 117, "taker_buy_volume": 14565.9, "taker_buy_quote": 1530.86761}, {"ts": 1769953560000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 43822.4, "quote_volume": 4606.52222, "trades": 35, "taker_buy_volume": 43618.4, "taker_buy_quote": 4585.07568}, {"ts": 1769953620000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 2129.3, "quote_volume": 224.02558, "trades": 14, "taker_buy_volume": 489.2, "taker_buy_quote": 51.49661}, {"ts": 1769953680000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 32800.7, "quote_volume": 3447.33087, "trades": 65, "taker_buy_volume": 394.3, "taker_buy_quote": 41.48036}, {"ts": 1769953740000, "open": 0.1051, "high": 0.1051, "low": 0.1047, "close": 0.1048, "volume": 39141.7, "quote_volume": 4107.11679, "trades": 110, "taker_buy_volume": 3455.6, "taker_buy_quote": 361.89957}, {"ts": 1769953800000, "open": 0.1047, "high": 0.1047, "low": 0.1042, "close": 0.1043, "volume": 307433.8, "quote_volume": 32083.38088, "trades": 173, "taker_buy_volume": 81676.3, "taker_buy_quote": 8526.50886}, {"ts": 1769953860000, "open": 0.1043, "high": 0.1044, "low": 0.1035, "close": 0.104, "volume": 909584.3, "quote_volume": 94487.81847, "trades": 460, "taker_buy_volume": 342851.2, "taker_buy_quote": 35641.68204}, {"ts": 1769953920000, "open": 0.1039, "high": 0.1039, "low": 0.1034, "close": 0.1036, "volume": 570164.7, "quote_volume": 59044.48129, "trades": 447, "taker_buy_volume": 234280.4, "taker_buy_quote": 24252.23979}, {"ts": 1769953980000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 46413.7, "quote_volume": 4809.78428, "trades": 82, "taker_buy_volume": 17753.7, "taker_buy_quote": 1840.60828}, {"ts": 1769954040000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 123161.4, "quote_volume": 12795.86976, "trades": 72, "taker_buy_volume": 82633.2, "taker_buy_quote": 8584.99944}, {"ts": 1769954100000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 55070.9, "quote_volume": 5717.99253, "trades": 66, "taker_buy_volume": 14917.7, "taker_buy_quote": 1549.83958}, {"ts": 1769954160000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 85589.9, "quote_volume": 8881.43389, "trades": 158, "taker_buy_volume": 55439.5, "taker_buy_quote": 5754.44589}, {"ts": 1769954220000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 71459.8, "quote_volume": 7426.91817, "trades": 126, "taker_buy_volume": 43666.4, "taker_buy_quote": 4540.4979}, {"ts": 1769954280000, "open": 0.1039, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 35068.8, "quote_volume": 3640.71563, "trades": 85, "taker_buy_volume": 11135.1, "taker_buy_quote": 1156.4792}, {"ts": 1769954340000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 7664.0, "quote_volume": 796.84775, "trades": 53, "taker_buy_volume": 2485.2, "taker_buy_quote": 258.47643}, {"ts": 1769954400000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 137174.5, "quote_volume": 14241.42608, "trades": 129, "taker_buy_volume": 109102.9, "taker_buy_quote": 11326.51572}, {"ts": 1769954460000, "open": 0.104, "high": 0.104, "low": 0.1036, "close": 0.1038, "volume": 14156.0, "quote_volume": 1469.39113, "trades": 99, "taker_buy_volume": 5100.7, "taker_buy_quote": 529.43464}, {"ts": 1769954520000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 65934.3, "quote_volume": 6850.43461, "trades": 62, "taker_buy_volume": 15602.4, "taker_buy_quote": 1620.9695}, {"ts": 1769954580000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 33275.2, "quote_volume": 3458.89828, "trades": 64, "taker_buy_volume": 20818.5, "taker_buy_quote": 2164.49058}, {"ts": 1769954640000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 3004.1, "quote_volume": 312.41442, "trades": 26, "taker_buy_volume": 880.8, "taker_buy_quote": 91.6032}, {"ts": 1769954700000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 5797.8, "quote_volume": 602.9615, "trades": 22, "taker_buy_volume": 5030.9, "taker_buy_quote": 523.2136}, {"ts": 1769954760000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 20907.9, "quote_volume": 2174.08419, "trades": 161, "taker_buy_volume": 5430.8, "taker_buy_quote": 564.73321}, {"ts": 1769954820000, "open": 0.1041, "high": 0.1044, "low": 0.104, "close": 0.1042, "volume": 16004.2, "quote_volume": 1667.68905, "trades": 84, "taker_buy_volume": 11746.5, "taker_buy_quote": 1223.93234}, {"ts": 1769954880000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 25495.4, "quote_volume": 2652.59138, "trades": 63, "taker_buy_volume": 12624.9, "taker_buy_quote": 1313.13936}, {"ts": 1769954940000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 26828.5, "quote_volume": 2788.95444, "trades": 57, "taker_buy_volume": 21560.8, "taker_buy_quote": 2241.64041}, {"ts": 1769955000000, "open": 0.1039, "high": 0.1039, "low": 0.1035, "close": 0.1037, "volume": 93189.0, "quote_volume": 9667.2192, "trades": 251, "taker_buy_volume": 37624.4, "taker_buy_quote": 3903.26955}, {"ts": 1769955060000, "open": 0.1037, "high": 0.1041, "low": 0.1037, "close": 0.104, "volume": 351418.4, "quote_volume": 36507.00932, "trades": 235, "taker_buy_volume": 270540.3, "taker_buy_quote": 28101.79785}, {"ts": 1769955120000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 53393.2, "quote_volume": 5553.00988, "trades": 44, "taker_buy_volume": 22220.0, "taker_buy_quote": 2310.99708}, {"ts": 1769955180000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 65195.3, "quote_volume": 6780.3112, "trades": 40, "taker_buy_volume": 29756.3, "taker_buy_quote": 3094.6552}, {"ts": 1769955240000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 40064.0, "quote_volume": 4166.51831, "trades": 63, "taker_buy_volume": 31711.3, "taker_buy_quote": 3297.9995}, {"ts": 1769955300000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 145078.2, "quote_volume": 15082.96701, "trades": 59, "taker_buy_volume": 55973.7, "taker_buy_quote": 5819.69719}, {"ts": 1769955360000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 53547.0, "quote_volume": 5553.80691, "trades": 90, "taker_buy_volume": 33157.5, "taker_buy_quote": 3438.71505}, {"ts": 1769955420000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 103625.1, "quote_volume": 10745.20107, "trades": 99, "taker_buy_volume": 81430.3, "taker_buy_quote": 8444.22417}, {"ts": 1769955480000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 13570.9, "quote_volume": 1406.69773, "trades": 112, "taker_buy_volume": 5227.0, "taker_buy_quote": 541.67792}, {"ts": 1769955540000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 44385.5, "quote_volume": 4598.67022, "trades": 65, "taker_buy_volume": 13908.4, "taker_buy_quote": 1441.62837}, {"ts": 1769955600000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 18141.8, "quote_volume": 1883.11884, "trades": 27, "taker_buy_volume": 1228.3, "taker_buy_quote": 127.49754}, {"ts": 1769955660000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 12873.4, "quote_volume": 1337.72003, "trades": 43, "taker_buy_volume": 8597.7, "taker_buy_quote": 893.54173}, {"ts": 1769955720000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 68386.4, "quote_volume": 7105.54547, "trades": 81, "taker_buy_volume": 16976.1, "taker_buy_quote": 1763.79429}, {"ts": 1769955780000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 11146.6, "quote_volume": 1158.11366, "trades": 37, "taker_buy_volume": 6025.7, "taker_buy_quote": 626.0758}, {"ts": 1769955840000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 13872.3, "quote_volume": 1440.47414, "trades": 30, "taker_buy_volume": 3169.9, "taker_buy_quote": 329.50586}, {"ts": 1769955900000, "open": 0.1039, "high": 0.104, "low": 0.1036, "close": 0.1038, "volume": 68672.5, "quote_volume": 7130.05712, "trades": 149, "taker_buy_volume": 38546.9, "taker_buy_quote": 4003.42628}, {"ts": 1769955960000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 24837.8, "quote_volume": 2578.69537, "trades": 61, "taker_buy_volume": 8087.0, "taker_buy_quote": 839.8089}, {"ts": 1769956020000, "open": 0.1038, "high": 0.1038, "low": 0.1034, "close": 0.1034, "volume": 96017.1, "quote_volume": 9945.94137, "trades": 125, "taker_buy_volume": 32120.5, "taker_buy_quote": 3327.29846}, {"ts": 1769956080000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 163682.7, "quote_volume": 16909.78684, "trades": 167, "taker_buy_volume": 56035.6, "taker_buy_quote": 5789.56847}, {"ts": 1769956140000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 189474.5, "quote_volume": 19538.41862, "trades": 195, "taker_buy_volume": 70676.6, "taker_buy_quote": 7289.22168}, {"ts": 1769956200000, "open": 0.1031, "high": 0.1035, "low": 0.1031, "close": 0.1034, "volume": 41176.5, "quote_volume": 4255.66346, "trades": 80, "taker_buy_volume": 17050.8, "taker_buy_quote": 1763.03315}, {"ts": 1769956260000, "open": 0.1035, "high": 0.1035, "low": 0.1029, "close": 0.1033, "volume": 137133.1, "quote_volume": 14140.81656, "trades": 249, "taker_buy_volume": 70280.0, "taker_buy_quote": 7245.02318}, {"ts": 1769956320000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 38406.5, "quote_volume": 3970.98877, "trades": 99, "taker_buy_volume": 4630.2, "taker_buy_quote": 478.74285}, {"ts": 1769956380000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 210760.3, "quote_volume": 21754.23901, "trades": 120, "taker_buy_volume": 32008.8, "taker_buy_quote": 3303.78572}, {"ts": 1769956440000, "open": 0.1034, "high": 0.1034, "low": 0.1027, "close": 0.1028, "volume": 309803.5, "quote_volume": 31870.29862, "trades": 330, "taker_buy_volume": 100499.6, "taker_buy_quote": 10341.43442}, {"ts": 1769956500000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 351320.1, "quote_volume": 36125.69644, "trades": 351, "taker_buy_volume": 242533.1, "taker_buy_quote": 24939.31697}, {"ts": 1769956560000, "open": 0.1027, "high": 0.1029, "low": 0.1025, "close": 0.1026, "volume": 364913.5, "quote_volume": 37454.00514, "trades": 367, "taker_buy_volume": 103555.9, "taker_buy_quote": 10631.55339}, {"ts": 1769956620000, "open": 0.1027, "high": 0.1028, "low": 0.1024, "close": 0.1028, "volume": 157673.6, "quote_volume": 16184.64184, "trades": 302, "taker_buy_volume": 100421.0, "taker_buy_quote": 10311.59439}, {"ts": 1769956680000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 249606.3, "quote_volume": 25631.63963, "trades": 363, "taker_buy_volume": 46455.1, "taker_buy_quote": 4771.5975}, {"ts": 1769956740000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 162540.3, "quote_volume": 16676.20567, "trades": 207, "taker_buy_volume": 111337.5, "taker_buy_quote": 11423.80502}, {"ts": 1769956800000, "open": 0.1026, "high": 0.1032, "low": 0.1026, "close": 0.1032, "volume": 248061.5, "quote_volume": 25574.34772, "trades": 273, "taker_buy_volume": 173041.0, "taker_buy_quote": 17843.73903}, {"ts": 1769956860000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 19971.1, "quote_volume": 2058.33863, "trades": 91, "taker_buy_volume": 5907.7, "taker_buy_quote": 608.89766}, {"ts": 1769956920000, "open": 0.1032, "high": 0.1036, "low": 0.1031, "close": 0.1036, "volume": 48545.6, "quote_volume": 5013.41092, "trades": 181, "taker_buy_volume": 23143.0, "taker_buy_quote": 2392.08371}, {"ts": 1769956980000, "open": 0.1036, "high": 0.1038, "low": 0.1035, "close": 0.1035, "volume": 141122.8, "quote_volume": 14633.9784, "trades": 347, "taker_buy_volume": 98426.8, "taker_buy_quote": 10206.44705}, {"ts": 1769957040000, "open": 0.1036, "high": 0.1039, "low": 0.1035, "close": 0.1035, "volume": 47374.3, "quote_volume": 4911.25793, "trades": 292, "taker_buy_volume": 16531.1, "taker_buy_quote": 1714.31847}, {"ts": 1769957100000, "open": 0.1036, "high": 0.1041, "low": 0.1035, "close": 0.1039, "volume": 82939.0, "quote_volume": 8617.04466, "trades": 187, "taker_buy_volume": 35322.0, "taker_buy_quote": 3671.37398}, {"ts": 1769957160000, "open": 0.1039, "high": 0.1039, "low": 0.1034, "close": 0.1036, "volume": 11752.8, "quote_volume": 1218.05094, "trades": 67, "taker_buy_volume": 6903.8, "taker_buy_quote": 715.3957}, {"ts": 1769957220000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 52904.8, "quote_volume": 5473.53522, "trades": 119, "taker_buy_volume": 38341.4, "taker_buy_quote": 3966.92065}, {"ts": 1769957280000, "open": 0.1034, "high": 0.104, "low": 0.1034, "close": 0.104, "volume": 39074.8, "quote_volume": 4054.29544, "trades": 145, "taker_buy_volume": 34771.7, "taker_buy_quote": 3607.97036}, {"ts": 1769957340000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 19655.8, "quote_volume": 2043.80663, "trades": 85, "taker_buy_volume": 12644.8, "taker_buy_quote": 1315.14935}, {"ts": 1769957400000, "open": 0.1041, "high": 0.1049, "low": 0.1041, "close": 0.1049, "volume": 265183.8, "quote_volume": 27718.47098, "trades": 388, "taker_buy_volume": 206495.3, "taker_buy_quote": 21583.83702}, {"ts": 1769957460000, "open": 0.1049, "high": 0.1054, "low": 0.1048, "close": 0.1049, "volume": 119078.0, "quote_volume": 12508.23659, "trades": 248, "taker_buy_volume": 60403.5, "taker_buy_quote": 6344.32405}, {"ts": 1769957520000, "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1048, "volume": 38767.0, "quote_volume": 4059.13146, "trades": 133, "taker_buy_volume": 25707.4, "taker_buy_quote": 2691.52209}, {"ts": 1769957580000, "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 35041.1, "quote_volume": 3670.13051, "trades": 92, "taker_buy_volume": 9847.6, "taker_buy_quote": 1032.25196}, {"ts": 1769957640000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 57628.5, "quote_volume": 6030.43822, "trades": 76, "taker_buy_volume": 15217.6, "taker_buy_quote": 1593.41032}, {"ts": 1769957700000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 108689.6, "quote_volume": 11379.86531, "trades": 103, "taker_buy_volume": 102492.5, "taker_buy_quote": 10731.04508}, {"ts": 1769957760000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 202692.0, "quote_volume": 21262.90584, "trades": 152, "taker_buy_volume": 113256.8, "taker_buy_quote": 11882.35375}, {"ts": 1769957820000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 108893.4, "quote_volume": 11425.39598, "trades": 82, "taker_buy_volume": 58404.6, "taker_buy_quote": 6129.12811}, {"ts": 1769957880000, "open": 0.1049, "high": 0.1052, "low": 0.1049, "close": 0.1051, "volume": 134444.7, "quote_volume": 14128.0608, "trades": 142, "taker_buy_volume": 77823.3, "taker_buy_quote": 8177.30737}, {"ts": 1769957940000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 61975.1, "quote_volume": 6498.19762, "trades": 92, "taker_buy_volume": 22004.5, "taker_buy_quote": 2308.01273}, {"ts": 1769958000000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 61984.6, "quote_volume": 6474.05458, "trades": 79, "taker_buy_volume": 4172.7, "taker_buy_quote": 436.18308}, {"ts": 1769958060000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 2778.7, "quote_volume": 290.29938, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958120000, "open": 0.1044, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 100530.1, "quote_volume": 10489.48991, "trades": 98, "taker_buy_volume": 57097.9, "taker_buy_quote": 5958.39626}, {"ts": 1769958180000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 11814.5, "quote_volume": 1231.33067, "trades": 31, "taker_buy_volume": 858.5, "taker_buy_quote": 89.46684}, {"ts": 1769958240000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.104, "volume": 51822.4, "quote_volume": 5397.30438, "trades": 78, "taker_buy_volume": 4404.2, "taker_buy_quote": 458.63348}, {"ts": 1769958300000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 9221.5, "quote_volume": 959.93951, "trades": 17, "taker_buy_volume": 2393.7, "taker_buy_quote": 249.18417}, {"ts": 1769958360000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 33707.9, "quote_volume": 3508.51855, "trades": 61, "taker_buy_volume": 10735.7, "taker_buy_quote": 1118.1294}, {"ts": 1769958420000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 22173.1, "quote_volume": 2302.34158, "trades": 73, "taker_buy_volume": 9167.0, "taker_buy_quote": 952.01966}, {"ts": 1769958480000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 31956.8, "quote_volume": 3319.31495, "trades": 43, "taker_buy_volume": 13825.9, "taker_buy_quote": 1436.57015}, {"ts": 1769958540000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 2770.8, "quote_volume": 288.03139, "trades": 23, "taker_buy_volume": 842.6, "taker_buy_quote": 87.6202}, {"ts": 1769958600000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 10882.6, "quote_volume": 1129.84993, "trades": 37, "taker_buy_volume": 6866.1, "taker_buy_quote": 712.93723}, {"ts": 1769958660000, "open": 0.1038, "high": 0.1039, "low": 0.1034, "close": 0.1034, "volume": 65744.0, "quote_volume": 6805.88528, "trades": 107, "taker_buy_volume": 12851.5, "taker_buy_quote": 1332.82203}, {"ts": 1769958720000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 123978.9, "quote_volume": 12829.40733, "trades": 93, "taker_buy_volume": 58543.7, "taker_buy_quote": 6058.6288}, {"ts": 1769958780000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 52685.7, "quote_volume": 5437.33483, "trades": 130, "taker_buy_volume": 12461.5, "taker_buy_quote": 1286.312}, {"ts": 1769958840000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 16132.7, "quote_volume": 1666.39274, "trades": 23, "taker_buy_volume": 4988.0, "taker_buy_quote": 515.2604}, {"ts": 1769958900000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 44404.5, "quote_volume": 4584.77423, "trades": 169, "taker_buy_volume": 12490.0, "taker_buy_quote": 1289.51618}, {"ts": 1769958960000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 64530.7, "quote_volume": 6649.58179, "trades": 254, "taker_buy_volume": 16965.4, "taker_buy_quote": 1748.47673}, {"ts": 1769959020000, "open": 0.1028, "high": 0.1034, "low": 0.1028, "close": 0.1029, "volume": 142558.0, "quote_volume": 14684.25406, "trades": 233, "taker_buy_volume": 46286.6, "taker_buy_quote": 4770.72423}, {"ts": 1769959080000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 41773.8, "quote_volume": 4291.71154, "trades": 100, "taker_buy_volume": 9630.9, "taker_buy_quote": 988.63577}, {"ts": 1769959140000, "open": 0.1026, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 420823.1, "quote_volume": 43169.90425, "trades": 447, "taker_buy_volume": 140786.5, "taker_buy_quote": 14447.91341}, {"ts": 1769959200000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 41228.3, "quote_volume": 4234.64758, "trades": 175, "taker_buy_volume": 14641.0, "taker_buy_quote": 1503.66557}, {"ts": 1769959260000, "open": 0.1026, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 23125.1, "quote_volume": 2374.15034, "trades": 93, "taker_buy_volume": 9140.8, "taker_buy_quote": 938.4947}, {"ts": 1769959320000, "open": 0.1027, "high": 0.1028, "low": 0.1024, "close": 0.1026, "volume": 16100.8, "quote_volume": 1652.45329, "trades": 79, "taker_buy_volume": 11038.2, "taker_buy_quote": 1133.0294}, {"ts": 1769959380000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 73738.0, "quote_volume": 7571.92962, "trades": 69, "taker_buy_volume": 51293.9, "taker_buy_quote": 5269.04947}, {"ts": 1769959440000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 67719.2, "quote_volume": 6961.25232, "trades": 87, "taker_buy_volume": 45873.8, "taker_buy_quote": 4715.66742}, {"ts": 1769959500000, "open": 0.1028, "high": 0.1028, "low": 0.1023, "close": 0.1024, "volume": 138923.2, "quote_volume": 14254.49189, "trades": 220, "taker_buy_volume": 65757.9, "taker_buy_quote": 6752.22927}, {"ts": 1769959560000, "open": 0.1025, "high": 0.1025, "low": 0.102, "close": 0.1021, "volume": 268020.8, "quote_volume": 27402.8011, "trades": 379, "taker_buy_volume": 71466.3, "taker_buy_quote": 7306.44508}, {"ts": 1769959620000, "open": 0.1021, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 172265.6, "quote_volume": 17584.0041, "trades": 227, "taker_buy_volume": 87432.2, "taker_buy_quote": 8925.17757}, {"ts": 1769959680000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 95942.1, "quote_volume": 9798.09691, "trades": 111, "taker_buy_volume": 52232.7, "taker_buy_quote": 5334.99728}, {"ts": 1769959740000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 39720.0, "quote_volume": 4063.19252, "trades": 55, "taker_buy_volume": 13331.7, "taker_buy_quote": 1363.7924}, {"ts": 1769959800000, "open": 0.1022, "high": 0.1024, "low": 0.1019, "close": 0.102, "volume": 128606.9, "quote_volume": 13130.21048, "trades": 177, "taker_buy_volume": 28590.4, "taker_buy_quote": 2919.28365}, {"ts": 1769959860000, "open": 0.102, "high": 0.1027, "low": 0.1019, "close": 0.1026, "volume": 125355.4, "quote_volume": 12825.28142, "trades": 196, "taker_buy_volume": 65346.3, "taker_buy_quote": 6692.89075}, {"ts": 1769959920000, "open": 0.1026, "high": 0.1026, "low": 0.1019, "close": 0.102, "volume": 384286.7, "quote_volume": 39310.88423, "trades": 276, "taker_buy_volume": 78768.1, "taker_buy_quote": 8061.90717}, {"ts": 1769959980000, "open": 0.1021, "high": 0.1022, "low": 0.1018, "close": 0.1018, "volume": 64163.3, "quote_volume": 6549.27487, "trades": 181, "taker_buy_volume": 20022.2, "taker_buy_quote": 2044.86982}, {"ts": 1769960040000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 192174.0, "quote_volume": 19556.6532, "trades": 207, "taker_buy_volume": 56811.2, "taker_buy_quote": 5783.37263}, {"ts": 1769960100000, "open": 0.1019, "high": 0.1019, "low": 0.1013, "close": 0.1015, "volume": 170295.8, "quote_volume": 17273.40385, "trades": 283, "taker_buy_volume": 73027.2, "taker_buy_quote": 7407.58869}, {"ts": 1769960160000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 34622.4, "quote_volume": 3512.52469, "trades": 70, "taker_buy_volume": 6070.2, "taker_buy_quote": 616.0393}, {"ts": 1769960220000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 107531.6, "quote_volume": 10913.65057, "trades": 109, "taker_buy_volume": 14388.2, "taker_buy_quote": 1460.46786}, {"ts": 1769960280000, "open": 0.1013, "high": 0.102, "low": 0.1012, "close": 0.1018, "volume": 160635.4, "quote_volume": 16296.80048, "trades": 204, "taker_buy_volume": 103189.7, "taker_buy_quote": 10467.49512}, {"ts": 1769960340000, "open": 0.1018, "high": 0.1026, "low": 0.1017, "close": 0.1024, "volume": 117851.4, "quote_volume": 12045.54154, "trades": 232, "taker_buy_volume": 87754.6, "taker_buy_quote": 8970.93619}, {"ts": 1769960400000, "open": 0.1023, "high": 0.1023, "low": 0.1018, "close": 0.1019, "volume": 339011.1, "quote_volume": 34546.8996, "trades": 283, "taker_buy_volume": 86378.9, "taker_buy_quote": 8805.65351}, {"ts": 1769960460000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 167239.6, "quote_volume": 17017.80055, "trades": 154, "taker_buy_volume": 45328.3, "taker_buy_quote": 4613.94506}, {"ts": 1769960520000, "open": 0.1017, "high": 0.1021, "low": 0.1017, "close": 0.1019, "volume": 42234.1, "quote_volume": 4307.81092, "trades": 112, "taker_buy_volume": 28383.3, "taker_buy_quote": 2896.04943}, {"ts": 1769960580000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 15844.9, "quote_volume": 1614.27605, "trades": 60, "taker_buy_volume": 11570.6, "taker_buy_quote": 1178.91005}, {"ts": 1769960640000, "open": 0.1019, "high": 0.1019, "low": 0.1015, "close": 0.1016, "volume": 98664.4, "quote_volume": 10026.91757, "trades": 103, "taker_buy_volume": 8443.4, "taker_buy_quote": 858.45006}, {"ts": 1769960700000, "open": 0.1016, "high": 0.102, "low": 0.1016, "close": 0.1017, "volume": 214008.8, "quote_volume": 21759.11787, "trades": 196, "taker_buy_volume": 68980.7, "taker_buy_quote": 7012.41371}, {"ts": 1769960760000, "open": 0.1017, "high": 0.102, "low": 0.1016, "close": 0.102, "volume": 39940.1, "quote_volume": 4065.0378, "trades": 137, "taker_buy_volume": 22477.8, "taker_buy_quote": 2288.97548}, {"ts": 1769960820000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 29583.7, "quote_volume": 3019.71673, "trades": 148, "taker_buy_volume": 15715.1, "taker_buy_quote": 1604.19655}, {"ts": 1769960880000, "open": 0.1021, "high": 0.1024, "low": 0.102, "close": 0.1022, "volume": 246603.6, "quote_volume": 25211.88948, "trades": 308, "taker_buy_volume": 69026.8, "taker_buy_quote": 7057.03761}, {"ts": 1769960940000, "open": 0.1022, "high": 0.1025, "low": 0.1021, "close": 0.1023, "volume": 228924.0, "quote_volume": 23450.3583, "trades": 287, "taker_buy_volume": 110208.9, "taker_buy_quote": 11286.1656}, {"ts": 1769961000000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 113352.7, "quote_volume": 11596.23679, "trades": 168, "taker_buy_volume": 64266.1, "taker_buy_quote": 6574.61941}, {"ts": 1769961060000, "open": 0.1024, "high": 0.1027, "low": 0.1023, "close": 0.1025, "volume": 151950.0, "quote_volume": 15580.54198, "trades": 299, "taker_buy_volume": 120448.0, "taker_buy_quote": 12350.46246}, {"ts": 1769961120000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 109284.0, "quote_volume": 11202.79445, "trades": 426, "taker_buy_volume": 38518.3, "taker_buy_quote": 3948.73235}, {"ts": 1769961180000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 64075.2, "quote_volume": 6562.02677, "trades": 180, "taker_buy_volume": 32381.8, "taker_buy_quote": 3316.58902}, {"ts": 1769961240000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 18759.8, "quote_volume": 1919.67359, "trades": 145, "taker_buy_volume": 8819.4, "taker_buy_quote": 902.31096}, {"ts": 1769961300000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 27913.9, "quote_volume": 2856.28685, "trades": 107, "taker_buy_volume": 21005.3, "taker_buy_quote": 2149.43755}, {"ts": 1769961360000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 26719.8, "quote_volume": 2735.79565, "trades": 88, "taker_buy_volume": 11100.8, "taker_buy_quote": 1136.69694}, {"ts": 1769961420000, "open": 0.1024, "high": 0.1032, "low": 0.1024, "close": 0.1028, "volume": 193705.9, "quote_volume": 19951.12866, "trades": 399, "taker_buy_volume": 106974.1, "taker_buy_quote": 11016.02383}, {"ts": 1769961480000, "open": 0.1028, "high": 0.103, "low": 0.1027, "close": 0.1027, "volume": 280338.3, "quote_volume": 28809.81659, "trades": 216, "taker_buy_volume": 51064.5, "taker_buy_quote": 5252.9787}, {"ts": 1769961540000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 28096.4, "quote_volume": 2884.16661, "trades": 100, "taker_buy_volume": 7284.2, "taker_buy_quote": 748.23331}, {"ts": 1769961600000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 63190.2, "quote_volume": 6480.06389, "trades": 107, "taker_buy_volume": 25191.1, "taker_buy_quote": 2582.63811}, {"ts": 1769961660000, "open": 0.1024, "high": 0.1026, "low": 0.1023, "close": 0.1026, "volume": 134614.1, "quote_volume": 13779.18325, "trades": 136, "taker_buy_volume": 33437.2, "taker_buy_quote": 3423.51691}, {"ts": 1769961720000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 129402.3, "quote_volume": 13260.56675, "trades": 141, "taker_buy_volume": 41285.8, "taker_buy_quote": 4230.95692}, {"ts": 1769961780000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 167278.5, "quote_volume": 17104.44166, "trades": 135, "taker_buy_volume": 98616.2, "taker_buy_quote": 10084.01858}, {"ts": 1769961840000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 53400.1, "quote_volume": 5459.74916, "trades": 89, "taker_buy_volume": 14442.3, "taker_buy_quote": 1477.06031}, {"ts": 1769961900000, "open": 0.1024, "high": 0.1028, "low": 0.1023, "close": 0.1028, "volume": 27353.6, "quote_volume": 2805.46818, "trades": 113, "taker_buy_volume": 20178.7, "taker_buy_quote": 2069.94092}, {"ts": 1769961960000, "open": 0.1029, "high": 0.1038, "low": 0.1029, "close": 0.1032, "volume": 347175.5, "quote_volume": 35923.88393, "trades": 338, "taker_buy_volume": 193363.2, "taker_buy_quote": 20018.46535}, {"ts": 1769962020000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 44950.2, "quote_volume": 4638.81411, "trades": 66, "taker_buy_volume": 5855.8, "taker_buy_quote": 604.4087}, {"ts": 1769962080000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 76650.6, "quote_volume": 7900.69443, "trades": 111, "taker_buy_volume": 28175.5, "taker_buy_quote": 2905.0038}, {"ts": 1769962140000, "open": 0.103, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 39782.3, "quote_volume": 4093.18193, "trades": 94, "taker_buy_volume": 27033.1, "taker_buy_quote": 2781.63807}, {"ts": 1769962200000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 51550.9, "quote_volume": 5291.21117, "trades": 202, "taker_buy_volume": 28977.1, "taker_buy_quote": 2974.08892}, {"ts": 1769962260000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 37965.3, "quote_volume": 3904.55343, "trades": 93, "taker_buy_volume": 27342.4, "taker_buy_quote": 2811.88693}, {"ts": 1769962320000, "open": 0.1028, "high": 0.1031, "low": 0.1027, "close": 0.103, "volume": 24438.0, "quote_volume": 2514.34865, "trades": 74, "taker_buy_volume": 5103.7, "taker_buy_quote": 525.22239}, {"ts": 1769962380000, "open": 0.103, "high": 0.1033, "low": 0.1029, "close": 0.1032, "volume": 139381.5, "quote_volume": 14361.05706, "trades": 117, "taker_buy_volume": 126239.5, "taker_buy_quote": 13006.31987}, {"ts": 1769962440000, "open": 0.1032, "high": 0.1035, "low": 0.1031, "close": 0.1032, "volume": 203965.0, "quote_volume": 21081.40412, "trades": 181, "taker_buy_volume": 159828.5, "taker_buy_quote": 16521.51859}, {"ts": 1769962500000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 42949.2, "quote_volume": 4428.00333, "trades": 90, "taker_buy_volume": 18610.7, "taker_buy_quote": 1919.05624}, {"ts": 1769962560000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 31213.9, "quote_volume": 3215.31815, "trades": 60, "taker_buy_volume": 10637.5, "taker_buy_quote": 1095.85323}, {"ts": 1769962620000, "open": 0.1029, "high": 0.1029, "low": 0.1024, "close": 0.1024, "volume": 43685.7, "quote_volume": 4485.60177, "trades": 158, "taker_buy_volume": 10518.1, "taker_buy_quote": 1079.36169}, {"ts": 1769962680000, "open": 0.1025, "high": 0.1027, "low": 0.1022, "close": 0.1022, "volume": 81050.2, "quote_volume": 8301.23214, "trades": 227, "taker_buy_volume": 51886.7, "taker_buy_quote": 5314.13415}, {"ts": 1769962740000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 47717.8, "quote_volume": 4881.34288, "trades": 194, "taker_buy_volume": 22576.5, "taker_buy_quote": 2309.75748}, {"ts": 1769962800000, "open": 0.1023, "high": 0.1026, "low": 0.1023, "close": 0.1024, "volume": 71600.6, "quote_volume": 7334.75849, "trades": 90, "taker_buy_volume": 18408.2, "taker_buy_quote": 1886.79979}, {"ts": 1769962860000, "open": 0.1024, "high": 0.1026, "low": 0.1021, "close": 0.1021, "volume": 26502.7, "quote_volume": 2709.50308, "trades": 89, "taker_buy_volume": 12603.7, "taker_buy_quote": 1288.21071}, {"ts": 1769962920000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 160383.9, "quote_volume": 16385.89897, "trades": 254, "taker_buy_volume": 113295.1, "taker_buy_quote": 11572.3806}, {"ts": 1769962980000, "open": 0.1024, "high": 0.1033, "low": 0.1023, "close": 0.1033, "volume": 170052.7, "quote_volume": 17456.78117, "trades": 321, "taker_buy_volume": 56368.3, "taker_buy_quote": 5791.50774}, {"ts": 1769963040000, "open": 0.1033, "high": 0.1036, "low": 0.1031, "close": 0.1035, "volume": 100080.5, "quote_volume": 10343.98439, "trades": 244, "taker_buy_volume": 43512.9, "taker_buy_quote": 4501.7142}, {"ts": 1769963100000, "open": 0.1036, "high": 0.1039, "low": 0.1033, "close": 0.1038, "volume": 65310.9, "quote_volume": 6772.16297, "trades": 185, "taker_buy_volume": 19974.9, "taker_buy_quote": 2070.94602}, {"ts": 1769963160000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1039, "volume": 95475.4, "quote_volume": 9910.76199, "trades": 222, "taker_buy_volume": 50684.5, "taker_buy_quote": 5262.63742}, {"ts": 1769963220000, "open": 0.1039, "high": 0.1042, "low": 0.1037, "close": 0.1039, "volume": 145300.0, "quote_volume": 15111.23371, "trades": 391, "taker_buy_volume": 112363.9, "taker_buy_quote": 11686.40453}, {"ts": 1769963280000, "open": 0.1039, "high": 0.1039, "low": 0.1035, "close": 0.1035, "volume": 34457.5, "quote_volume": 3569.58995, "trades": 137, "taker_buy_volume": 5485.3, "taker_buy_quote": 568.53439}, {"ts": 1769963340000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 15233.0, "quote_volume": 1575.17326, "trades": 71, "taker_buy_volume": 9611.8, "taker_buy_quote": 994.0583}, {"ts": 1769963400000, "open": 0.1034, "high": 0.1035, "low": 0.1028, "close": 0.1029, "volume": 171872.6, "quote_volume": 17736.18831, "trades": 205, "taker_buy_volume": 45236.9, "taker_buy_quote": 4669.48276}, {"ts": 1769963460000, "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.1034, "volume": 67436.8, "quote_volume": 6963.22883, "trades": 133, "taker_buy_volume": 25077.3, "taker_buy_quote": 2588.68552}, {"ts": 1769963520000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 41464.8, "quote_volume": 4281.91505, "trades": 96, "taker_buy_volume": 6069.9, "taker_buy_quote": 626.44488}, {"ts": 1769963580000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 96759.9, "quote_volume": 9982.81172, "trades": 97, "taker_buy_volume": 16430.8, "taker_buy_quote": 1697.32754}, {"ts": 1769963640000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 47884.4, "quote_volume": 4935.29521, "trades": 123, "taker_buy_volume": 29679.1, "taker_buy_quote": 3059.03386}, {"ts": 1769963700000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 66633.4, "quote_volume": 6872.22819, "trades": 108, "taker_buy_volume": 55253.9, "taker_buy_quote": 5697.84708}, {"ts": 1769963760000, "open": 0.1032, "high": 0.1032, "low": 0.1027, "close": 0.1027, "volume": 42551.9, "quote_volume": 4381.64838, "trades": 93, "taker_buy_volume": 21756.1, "taker_buy_quote": 2241.61679}, {"ts": 1769963820000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 45504.9, "quote_volume": 4668.03555, "trades": 85, "taker_buy_volume": 18997.9, "taker_buy_quote": 1949.35265}, {"ts": 1769963880000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 52156.0, "quote_volume": 5349.10237, "trades": 77, "taker_buy_volume": 22931.3, "taker_buy_quote": 2352.33369}, {"ts": 1769963940000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 50529.3, "quote_volume": 5175.98618, "trades": 85, "taker_buy_volume": 37352.7, "taker_buy_quote": 3826.07662}, {"ts": 1769964000000, "open": 0.1025, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 45001.8, "quote_volume": 4611.34983, "trades": 105, "taker_buy_volume": 18766.3, "taker_buy_quote": 1922.36093}, {"ts": 1769964060000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1023, "volume": 31179.7, "quote_volume": 3190.4123, "trades": 90, "taker_buy_volume": 16402.2, "taker_buy_quote": 1678.41644}, {"ts": 1769964120000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 5096.7, "quote_volume": 521.11633, "trades": 37, "taker_buy_volume": 1434.6, "taker_buy_quote": 146.75958}, {"ts": 1769964180000, "open": 0.1022, "high": 0.1023, "low": 0.1019, "close": 0.1021, "volume": 88564.3, "quote_volume": 9034.9582, "trades": 135, "taker_buy_volume": 28769.4, "taker_buy_quote": 2936.76999}, {"ts": 1769964240000, "open": 0.1021, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 131643.7, "quote_volume": 13449.67997, "trades": 99, "taker_buy_volume": 74778.2, "taker_buy_quote": 7642.87663}, {"ts": 1769964300000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 23197.8, "quote_volume": 2372.42823, "trades": 60, "taker_buy_volume": 19961.3, "taker_buy_quote": 2041.32789}, {"ts": 1769964360000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 70459.2, "quote_volume": 7220.81351, "trades": 100, "taker_buy_volume": 34724.5, "taker_buy_quote": 3560.20022}, {"ts": 1769964420000, "open": 0.1027, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 16811.9, "quote_volume": 1726.44842, "trades": 40, "taker_buy_volume": 7459.9, "taker_buy_quote": 766.12099}, {"ts": 1769964480000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 60776.2, "quote_volume": 6246.54803, "trades": 97, "taker_buy_volume": 30816.9, "taker_buy_quote": 3167.27777}, {"ts": 1769964540000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 12798.4, "quote_volume": 1312.45778, "trades": 56, "taker_buy_volume": 6353.1, "taker_buy_quote": 651.411}, {"ts": 1769964600000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 58728.5, "quote_volume": 6016.63848, "trades": 83, "taker_buy_volume": 42718.8, "taker_buy_quote": 4376.7931}, {"ts": 1769964660000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 15911.8, "quote_volume": 1630.58121, "trades": 55, "taker_buy_volume": 6785.5, "taker_buy_quote": 695.64345}, {"ts": 1769964720000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1023, "volume": 39884.0, "quote_volume": 4078.42739, "trades": 59, "taker_buy_volume": 12139.5, "taker_buy_quote": 1242.60251}, {"ts": 1769964780000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 47218.0, "quote_volume": 4829.30694, "trades": 40, "taker_buy_volume": 31665.6, "taker_buy_quote": 3239.32174}, {"ts": 1769964840000, "open": 0.1023, "high": 0.1027, "low": 0.1023, "close": 0.1027, "volume": 42263.6, "quote_volume": 4335.21601, "trades": 94, "taker_buy_volume": 39528.2, "taker_buy_quote": 4054.69494}, {"ts": 1769964900000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 18782.3, "quote_volume": 1930.5959, "trades": 59, "taker_buy_volume": 15589.3, "taker_buy_quote": 1602.45953}, {"ts": 1769964960000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 31876.0, "quote_volume": 3276.08953, "trades": 77, "taker_buy_volume": 23612.1, "taker_buy_quote": 2427.30782}, {"ts": 1769965020000, "open": 0.103, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 104444.4, "quote_volume": 10756.4949, "trades": 105, "taker_buy_volume": 48489.9, "taker_buy_quote": 4994.32607}, {"ts": 1769965080000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 56153.8, "quote_volume": 5766.29899, "trades": 135, "taker_buy_volume": 17730.5, "taker_buy_quote": 1821.2144}, {"ts": 1769965140000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 15595.6, "quote_volume": 1599.8226, "trades": 42, "taker_buy_volume": 8113.5, "taker_buy_quote": 832.61403}, {"ts": 1769965200000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 26238.9, "quote_volume": 2689.57481, "trades": 70, "taker_buy_volume": 7363.9, "taker_buy_quote": 755.18324}, {"ts": 1769965260000, "open": 0.1025, "high": 0.1027, "low": 0.1023, "close": 0.1027, "volume": 71536.6, "quote_volume": 7341.646, "trades": 92, "taker_buy_volume": 56593.3, "taker_buy_quote": 5809.55226}, {"ts": 1769965320000, "open": 0.1027, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 243467.1, "quote_volume": 25039.23576, "trades": 171, "taker_buy_volume": 185037.0, "taker_buy_quote": 19031.43311}, {"ts": 1769965380000, "open": 0.1029, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 104942.2, "quote_volume": 10803.16647, "trades": 120, "taker_buy_volume": 37186.8, "taker_buy_quote": 3828.63829}, {"ts": 1769965440000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 43594.9, "quote_volume": 4486.78866, "trades": 95, "taker_buy_volume": 5493.5, "taker_buy_quote": 565.6467}, {"ts": 1769965500000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 113833.1, "quote_volume": 11736.55616, "trades": 166, "taker_buy_volume": 75708.0, "taker_buy_quote": 7806.26567}, {"ts": 1769965560000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 33872.0, "quote_volume": 3489.20355, "trades": 151, "taker_buy_volume": 19519.6, "taker_buy_quote": 2010.94753}, {"ts": 1769965620000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 18235.6, "quote_volume": 1877.50336, "trades": 99, "taker_buy_volume": 7855.8, "taker_buy_quote": 808.84332}, {"ts": 1769965680000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 11685.6, "quote_volume": 1203.34601, "trades": 52, "taker_buy_volume": 3583.3, "taker_buy_quote": 368.95951}, {"ts": 1769965740000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 5095.5, "quote_volume": 524.27954, "trades": 41, "taker_buy_volume": 2045.1, "taker_buy_quote": 210.44079}, {"ts": 1769965800000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 62412.7, "quote_volume": 6413.6736, "trades": 106, "taker_buy_volume": 26379.2, "taker_buy_quote": 2711.22609}, {"ts": 1769965860000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 21609.5, "quote_volume": 2220.22201, "trades": 70, "taker_buy_volume": 5008.9, "taker_buy_quote": 514.91249}, {"ts": 1769965920000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 71112.2, "quote_volume": 7310.494, "trades": 77, "taker_buy_volume": 10701.9, "taker_buy_quote": 1100.25935}, {"ts": 1769965980000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 27226.3, "quote_volume": 2796.14101, "trades": 42, "taker_buy_volume": 2471.7, "taker_buy_quote": 253.84359}, {"ts": 1769966040000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 75103.1, "quote_volume": 7714.66732, "trades": 61, "taker_buy_volume": 65829.3, "taker_buy_quote": 6761.59863}, {"ts": 1769966100000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 40043.1, "quote_volume": 4107.42655, "trades": 101, "taker_buy_volume": 13700.9, "taker_buy_quote": 1405.42892}, {"ts": 1769966160000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 44482.4, "quote_volume": 4559.11968, "trades": 49, "taker_buy_volume": 17161.5, "taker_buy_quote": 1759.06395}, {"ts": 1769966220000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 32232.3, "quote_volume": 3305.62327, "trades": 82, "taker_buy_volume": 23946.4, "taker_buy_quote": 2456.08386}, {"ts": 1769966280000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 12666.1, "quote_volume": 1299.55646, "trades": 37, "taker_buy_volume": 2648.4, "taker_buy_quote": 271.74044}, {"ts": 1769966340000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 115407.7, "quote_volume": 11840.84062, "trades": 55, "taker_buy_volume": 40317.8, "taker_buy_quote": 4136.61688}, {"ts": 1769966400000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 38754.0, "quote_volume": 3972.49798, "trades": 65, "taker_buy_volume": 9095.7, "taker_buy_quote": 932.30925}, {"ts": 1769966460000, "open": 0.1023, "high": 0.1023, "low": 0.1018, "close": 0.102, "volume": 154795.7, "quote_volume": 15791.99203, "trades": 131, "taker_buy_volume": 23932.0, "taker_buy_quote": 2440.27863}, {"ts": 1769966520000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 185434.4, "quote_volume": 18880.87057, "trades": 151, "taker_buy_volume": 81826.9, "taker_buy_quote": 8334.43889}, {"ts": 1769966580000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 10015.5, "quote_volume": 1019.29648, "trades": 39, "taker_buy_volume": 4027.0, "taker_buy_quote": 409.81942}, {"ts": 1769966640000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 9399.2, "quote_volume": 957.713, "trades": 41, "taker_buy_volume": 4849.2, "taker_buy_quote": 494.26824}, {"ts": 1769966700000, "open": 0.1019, "high": 0.1023, "low": 0.1019, "close": 0.1021, "volume": 114061.4, "quote_volume": 11657.2942, "trades": 121, "taker_buy_volume": 69284.7, "taker_buy_quote": 7081.74366}, {"ts": 1769966760000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 44397.0, "quote_volume": 4528.97964, "trades": 61, "taker_buy_volume": 16304.5, "taker_buy_quote": 1663.77893}, {"ts": 1769966820000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 9344.0, "quote_volume": 954.01256, "trades": 36, "taker_buy_volume": 2670.8, "taker_buy_quote": 272.68868}, {"ts": 1769966880000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 6526.5, "quote_volume": 666.99755, "trades": 19, "taker_buy_volume": 4954.4, "taker_buy_quote": 506.33968}, {"ts": 1769966940000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 14094.0, "quote_volume": 1440.4068, "trades": 44, "taker_buy_volume": 6307.6, "taker_buy_quote": 644.63672}, {"ts": 1769967000000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 12560.5, "quote_volume": 1284.70527, "trades": 63, "taker_buy_volume": 7232.1, "taker_buy_quote": 739.70477}, {"ts": 1769967060000, "open": 0.1022, "high": 0.1022, "low": 0.1018, "close": 0.1018, "volume": 103413.0, "quote_volume": 10541.2622, "trades": 109, "taker_buy_volume": 21108.1, "taker_buy_quote": 2150.54365}, {"ts": 1769967120000, "open": 0.1019, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 23520.0, "quote_volume": 2397.86697, "trades": 56, "taker_buy_volume": 3059.7, "taker_buy_quote": 311.93783}, {"ts": 1769967180000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 32498.5, "quote_volume": 3308.33701, "trades": 32, "taker_buy_volume": 3460.2, "taker_buy_quote": 352.24836}, {"ts": 1769967240000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 584040.6, "quote_volume": 59290.80815, "trades": 138, "taker_buy_volume": 369941.0, "taker_buy_quote": 37553.49286}, {"ts": 1769967300000, "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1014, "volume": 57430.8, "quote_volume": 5828.14478, "trades": 89, "taker_buy_volume": 27033.1, "taker_buy_quote": 2743.37688}, {"ts": 1769967360000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 56867.8, "quote_volume": 5770.49371, "trades": 95, "taker_buy_volume": 50653.0, "taker_buy_quote": 5139.94932}, {"ts": 1769967420000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 86443.4, "quote_volume": 8774.17037, "trades": 155, "taker_buy_volume": 49320.1, "taker_buy_quote": 5006.15542}, {"ts": 1769967480000, "open": 0.1016, "high": 0.1017, "low": 0.1014, "close": 0.1017, "volume": 166563.7, "quote_volume": 16902.54025, "trades": 183, "taker_buy_volume": 41975.8, "taker_buy_quote": 4263.11208}, {"ts": 1769967540000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 63061.8, "quote_volume": 6403.09943, "trades": 98, "taker_buy_volume": 20858.9, "taker_buy_quote": 2118.92763}, {"ts": 1769967600000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 51853.9, "quote_volume": 5266.29615, "trades": 157, "taker_buy_volume": 35720.4, "taker_buy_quote": 3627.9188}, {"ts": 1769967660000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 36883.9, "quote_volume": 3756.93177, "trades": 166, "taker_buy_volume": 28789.1, "taker_buy_quote": 2932.6513}, {"ts": 1769967720000, "open": 0.1017, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 41745.3, "quote_volume": 4249.26887, "trades": 69, "taker_buy_volume": 8873.5, "taker_buy_quote": 903.30259}, {"ts": 1769967780000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 16953.5, "quote_volume": 1721.64964, "trades": 58, "taker_buy_volume": 2100.8, "taker_buy_quote": 213.59041}, {"ts": 1769967840000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 2973.7, "quote_volume": 302.08162, "trades": 20, "taker_buy_volume": 2005.3, "taker_buy_quote": 203.73848}, {"ts": 1769967900000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 13189.2, "quote_volume": 1340.03454, "trades": 31, "taker_buy_volume": 5392.4, "taker_buy_quote": 548.32243}, {"ts": 1769967960000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 10554.1, "quote_volume": 1072.75622, "trades": 47, "taker_buy_volume": 2499.3, "taker_buy_quote": 254.15555}, {"ts": 1769968020000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 87997.7, "quote_volume": 8936.15796, "trades": 140, "taker_buy_volume": 41341.7, "taker_buy_quote": 4198.46449}, {"ts": 1769968080000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 37783.8, "quote_volume": 3842.29447, "trades": 57, "taker_buy_volume": 6708.0, "taker_buy_quote": 682.2036}, {"ts": 1769968140000, "open": 0.1016, "high": 0.1016, "low": 0.1012, "close": 0.1014, "volume": 238216.0, "quote_volume": 24151.04828, "trades": 217, "taker_buy_volume": 71585.2, "taker_buy_quote": 7254.52462}, {"ts": 1769968200000, "open": 0.1013, "high": 0.1016, "low": 0.1012, "close": 0.1016, "volume": 29649.1, "quote_volume": 3004.68424, "trades": 70, "taker_buy_volume": 13478.6, "taker_buy_quote": 1366.16953}, {"ts": 1769968260000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1018, "volume": 21676.6, "quote_volume": 2202.67634, "trades": 84, "taker_buy_volume": 17244.6, "taker_buy_quote": 1752.09438}, {"ts": 1769968320000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 37361.0, "quote_volume": 3802.82208, "trades": 83, "taker_buy_volume": 4133.2, "taker_buy_quote": 420.62251}, {"ts": 1769968380000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 15564.1, "quote_volume": 1585.14783, "trades": 101, "taker_buy_volume": 6903.1, "taker_buy_quote": 703.20233}, {"ts": 1769968440000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 12080.7, "quote_volume": 1230.94398, "trades": 55, "taker_buy_volume": 4534.2, "taker_buy_quote": 462.05464}, {"ts": 1769968500000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 16397.5, "quote_volume": 1667.98837, "trades": 76, "taker_buy_volume": 5284.0, "taker_buy_quote": 537.62932}, {"ts": 1769968560000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 74413.0, "quote_volume": 7570.48599, "trades": 47, "taker_buy_volume": 64282.2, "taker_buy_quote": 6540.32807}, {"ts": 1769968620000, "open": 0.1017, "high": 0.1019, "low": 0.1016, "close": 0.1018, "volume": 15293.6, "quote_volume": 1556.19653, "trades": 28, "taker_buy_volume": 8217.2, "taker_buy_quote": 836.49635}, {"ts": 1769968680000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 50344.5, "quote_volume": 5124.51466, "trades": 71, "taker_buy_volume": 7060.1, "taker_buy_quote": 718.8822}, {"ts": 1769968740000, "open": 0.1018, "high": 0.102, "low": 0.1017, "close": 0.102, "volume": 24347.7, "quote_volume": 2481.39053, "trades": 131, "taker_buy_volume": 12584.3, "taker_buy_quote": 1282.60856}, {"ts": 1769968800000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 18435.9, "quote_volume": 1881.00589, "trades": 65, "taker_buy_volume": 6112.8, "taker_buy_quote": 623.75975}, {"ts": 1769968860000, "open": 0.1021, "high": 0.1025, "low": 0.1021, "close": 0.1023, "volume": 156427.5, "quote_volume": 16010.23179, "trades": 186, "taker_buy_volume": 100305.3, "taker_buy_quote": 10270.29694}, {"ts": 1769968920000, "open": 0.1024, "high": 0.1034, "low": 0.1023, "close": 0.1033, "volume": 525609.6, "quote_volume": 54060.0598, "trades": 457, "taker_buy_volume": 393834.2, "taker_buy_quote": 40499.16321}, {"ts": 1769968980000, "open": 0.1033, "high": 0.1035, "low": 0.1031, "close": 0.1032, "volume": 148618.8, "quote_volume": 15367.38368, "trades": 412, "taker_buy_volume": 85156.7, "taker_buy_quote": 8806.00345}, {"ts": 1769969040000, "open": 0.1032, "high": 0.1033, "low": 0.1029, "close": 0.1032, "volume": 93173.5, "quote_volume": 9604.2217, "trades": 183, "taker_buy_volume": 57103.6, "taker_buy_quote": 5886.81727}, {"ts": 1769969100000, "open": 0.1031, "high": 0.1031, "low": 0.1027, "close": 0.103, "volume": 143780.1, "quote_volume": 14802.06534, "trades": 179, "taker_buy_volume": 48575.0, "taker_buy_quote": 5001.21853}, {"ts": 1769969160000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 48271.6, "quote_volume": 4964.40601, "trades": 100, "taker_buy_volume": 31467.9, "taker_buy_quote": 3237.14166}, {"ts": 1769969220000, "open": 0.1027, "high": 0.1029, "low": 0.1025, "close": 0.1029, "volume": 75476.6, "quote_volume": 7761.28669, "trades": 118, "taker_buy_volume": 53523.4, "taker_buy_quote": 5505.37564}, {"ts": 1769969280000, "open": 0.103, "high": 0.1039, "low": 0.103, "close": 0.1034, "volume": 285265.0, "quote_volume": 29528.08382, "trades": 344, "taker_buy_volume": 130130.1, "taker_buy_quote": 13480.42247}, {"ts": 1769969340000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 33947.0, "quote_volume": 3507.98575, "trades": 104, "taker_buy_volume": 24044.4, "taker_buy_quote": 2484.65576}, {"ts": 1769969400000, "open": 0.1034, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 46311.2, "quote_volume": 4782.00747, "trades": 113, "taker_buy_volume": 14554.8, "taker_buy_quote": 1503.44503}, {"ts": 1769969460000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 101770.6, "quote_volume": 10530.24869, "trades": 134, "taker_buy_volume": 73764.7, "taker_buy_quote": 7633.04049}, {"ts": 1769969520000, "open": 0.1035, "high": 0.1038, "low": 0.1034, "close": 0.1036, "volume": 164882.7, "quote_volume": 17094.96706, "trades": 126, "taker_buy_volume": 122019.0, "taker_buy_quote": 12654.09624}, {"ts": 1769969580000, "open": 0.1037, "high": 0.1042, "low": 0.1037, "close": 0.1041, "volume": 70348.7, "quote_volume": 7320.41569, "trades": 173, "taker_buy_volume": 22958.9, "taker_buy_quote": 2388.04376}, {"ts": 1769969640000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.104, "volume": 42919.7, "quote_volume": 4464.45058, "trades": 80, "taker_buy_volume": 20432.9, "taker_buy_quote": 2125.5984}, {"ts": 1769969700000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 56443.4, "quote_volume": 5870.30525, "trades": 64, "taker_buy_volume": 29230.5, "taker_buy_quote": 3040.16365}, {"ts": 1769969760000, "open": 0.104, "high": 0.104, "low": 0.1035, "close": 0.1035, "volume": 154772.7, "quote_volume": 16045.77209, "trades": 138, "taker_buy_volume": 25786.2, "taker_buy_quote": 2672.07857}, {"ts": 1769969820000, "open": 0.1036, "high": 0.1039, "low": 0.1036, "close": 0.1039, "volume": 55374.2, "quote_volume": 5740.13857, "trades": 127, "taker_buy_volume": 31937.8, "taker_buy_quote": 3310.37718}, {"ts": 1769969880000, "open": 0.1038, "high": 0.1039, "low": 0.1036, "close": 0.1038, "volume": 26585.3, "quote_volume": 2757.93507, "trades": 74, "taker_buy_volume": 12109.5, "taker_buy_quote": 1256.71696}, {"ts": 1769969940000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 81377.5, "quote_volume": 8456.28243, "trades": 179, "taker_buy_volume": 25500.6, "taker_buy_quote": 2649.99032}, {"ts": 1769970000000, "open": 0.104, "high": 0.1047, "low": 0.104, "close": 0.1044, "volume": 338409.6, "quote_volume": 35351.30579, "trades": 578, "taker_buy_volume": 181923.1, "taker_buy_quote": 19005.6616}, {"ts": 1769970060000, "open": 0.1044, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 211252.7, "quote_volume": 22003.88417, "trades": 367, "taker_buy_volume": 78055.7, "taker_buy_quote": 8141.74075}, {"ts": 1769970120000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 34703.8, "quote_volume": 3611.37737, "trades": 70, "taker_buy_volume": 26920.0, "taker_buy_quote": 2801.60216}, {"ts": 1769970180000, "open": 0.1041, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 16168.2, "quote_volume": 1681.3428, "trades": 101, "taker_buy_volume": 6689.3, "taker_buy_quote": 695.48469}, {"ts": 1769970240000, "open": 0.1039, "high": 0.104, "low": 0.1035, "close": 0.1036, "volume": 254261.7, "quote_volume": 26364.72165, "trades": 182, "taker_buy_volume": 134727.3, "taker_buy_quote": 13981.98072}, {"ts": 1769970300000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 40917.6, "quote_volume": 4232.88907, "trades": 154, "taker_buy_volume": 17581.8, "taker_buy_quote": 1818.86756}, {"ts": 1769970360000, "open": 0.1035, "high": 0.1038, "low": 0.1034, "close": 0.1038, "volume": 69976.1, "quote_volume": 7246.68644, "trades": 104, "taker_buy_volume": 37832.5, "taker_buy_quote": 3916.69333}, {"ts": 1769970420000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 44165.3, "quote_volume": 4581.67562, "trades": 54, "taker_buy_volume": 13794.9, "taker_buy_quote": 1432.15123}, {"ts": 1769970480000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 105374.6, "quote_volume": 10954.33087, "trades": 123, "taker_buy_volume": 89049.3, "taker_buy_quote": 9257.46516}, {"ts": 1769970540000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 19204.6, "quote_volume": 1994.54208, "trades": 54, "taker_buy_volume": 9363.9, "taker_buy_quote": 972.90921}, {"ts": 1769970600000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 45804.7, "quote_volume": 4751.62402, "trades": 147, "taker_buy_volume": 16604.5, "taker_buy_quote": 1723.055}, {"ts": 1769970660000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 23290.8, "quote_volume": 2413.08094, "trades": 72, "taker_buy_volume": 8515.7, "taker_buy_quote": 882.28144}, {"ts": 1769970720000, "open": 0.1037, "high": 0.1041, "low": 0.1037, "close": 0.1041, "volume": 19101.3, "quote_volume": 1984.91939, "trades": 67, "taker_buy_volume": 13755.6, "taker_buy_quote": 1429.27172}, {"ts": 1769970780000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 15331.0, "quote_volume": 1594.26944, "trades": 25, "taker_buy_volume": 13161.0, "taker_buy_quote": 1368.67845}, {"ts": 1769970840000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 12434.8, "quote_volume": 1291.83091, "trades": 39, "taker_buy_volume": 3966.6, "taker_buy_quote": 412.09942}, {"ts": 1769970900000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 71165.5, "quote_volume": 7388.23572, "trades": 89, "taker_buy_volume": 30625.7, "taker_buy_quote": 3179.89721}, {"ts": 1769970960000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 13568.9, "quote_volume": 1405.49742, "trades": 44, "taker_buy_volume": 5406.8, "taker_buy_quote": 560.241}, {"ts": 1769971020000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 24736.8, "quote_volume": 2560.61872, "trades": 66, "taker_buy_volume": 17318.0, "taker_buy_quote": 1792.70393}, {"ts": 1769971080000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 24062.1, "quote_volume": 2492.72444, "trades": 57, "taker_buy_volume": 19869.5, "taker_buy_quote": 2058.53974}, {"ts": 1769971140000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 48541.7, "quote_volume": 5028.43535, "trades": 108, "taker_buy_volume": 37027.0, "taker_buy_quote": 3836.06792}, {"ts": 1769971200000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 40218.1, "quote_volume": 4176.59113, "trades": 83, "taker_buy_volume": 33680.8, "taker_buy_quote": 3498.10151}, {"ts": 1769971260000, "open": 0.1039, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 42069.0, "quote_volume": 4370.10957, "trades": 88, "taker_buy_volume": 29070.2, "taker_buy_quote": 3020.64465}, {"ts": 1769971320000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 24778.8, "quote_volume": 2571.98504, "trades": 65, "taker_buy_volume": 20123.0, "taker_buy_quote": 2088.87027}, {"ts": 1769971380000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 11888.1, "quote_volume": 1231.49401, "trades": 44, "taker_buy_volume": 1912.1, "taker_buy_quote": 197.90235}, {"ts": 1769971440000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 30622.0, "quote_volume": 3169.36951, "trades": 36, "taker_buy_volume": 20498.5, "taker_buy_quote": 2121.59475}, {"ts": 1769971500000, "open": 0.1034, "high": 0.1034, "low": 0.103, "close": 0.1031, "volume": 242367.3, "quote_volume": 25011.89302, "trades": 178, "taker_buy_volume": 44558.7, "taker_buy_quote": 4596.15812}, {"ts": 1769971560000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 34259.6, "quote_volume": 3532.165, "trades": 65, "taker_buy_volume": 19491.6, "taker_buy_quote": 2009.82427}, {"ts": 1769971620000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 94014.1, "quote_volume": 9675.70217, "trades": 134, "taker_buy_volume": 15814.5, "taker_buy_quote": 1628.14435}, {"ts": 1769971680000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 25012.9, "quote_volume": 2577.82925, "trades": 74, "taker_buy_volume": 9418.9, "taker_buy_quote": 970.50111}, {"ts": 1769971740000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 37318.7, "quote_volume": 3847.2614, "trades": 70, "taker_buy_volume": 20968.6, "taker_buy_quote": 2161.83054}, {"ts": 1769971800000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 28269.3, "quote_volume": 2912.24825, "trades": 94, "taker_buy_volume": 10896.5, "taker_buy_quote": 1122.79483}, {"ts": 1769971860000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 149554.3, "quote_volume": 15425.54151, "trades": 112, "taker_buy_volume": 105035.5, "taker_buy_quote": 10837.47488}, {"ts": 1769971920000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 11512.5, "quote_volume": 1185.2701, "trades": 62, "taker_buy_volume": 2835.1, "taker_buy_quote": 291.94949}, {"ts": 1769971980000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 27703.9, "quote_volume": 2856.00634, "trades": 87, "taker_buy_volume": 12401.5, "taker_buy_quote": 1278.6639}, {"ts": 1769972040000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 6246.0, "quote_volume": 643.76734, "trades": 22, "taker_buy_volume": 1049.4, "taker_buy_quote": 108.19314}, {"ts": 1769972100000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 7769.8, "quote_volume": 801.09106, "trades": 35, "taker_buy_volume": 3067.0, "taker_buy_quote": 316.26466}, {"ts": 1769972160000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 9311.5, "quote_volume": 959.9767, "trades": 28, "taker_buy_volume": 2822.4, "taker_buy_quote": 290.98944}, {"ts": 1769972220000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 6452.0, "quote_volume": 664.60499, "trades": 28, "taker_buy_volume": 2377.7, "taker_buy_quote": 244.9031}, {"ts": 1769972280000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 107.6, "quote_volume": 11.0828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972340000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 53157.0, "quote_volume": 5487.46372, "trades": 125, "taker_buy_volume": 23867.4, "taker_buy_quote": 2464.71036}, {"ts": 1769972400000, "open": 0.1034, "high": 0.1037, "low": 0.1033, "close": 0.1033, "volume": 70516.9, "quote_volume": 7304.17339, "trades": 186, "taker_buy_volume": 33344.5, "taker_buy_quote": 3454.71123}, {"ts": 1769972460000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 77350.8, "quote_volume": 7979.49925, "trades": 96, "taker_buy_volume": 5708.2, "taker_buy_quote": 589.13924}, {"ts": 1769972520000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 73087.4, "quote_volume": 7533.1145, "trades": 81, "taker_buy_volume": 44645.4, "taker_buy_quote": 4601.50409}, {"ts": 1769972580000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 12662.2, "quote_volume": 1304.2066, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972640000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 18760.1, "quote_volume": 1930.41429, "trades": 73, "taker_buy_volume": 6656.0, "taker_buy_quote": 684.9024}, {"ts": 1769972700000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 21967.4, "quote_volume": 2258.58797, "trades": 42, "taker_buy_volume": 6317.2, "taker_buy_quote": 649.92385}, {"ts": 1769972760000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 11276.2, "quote_volume": 1159.2308, "trades": 42, "taker_buy_volume": 7723.8, "taker_buy_quote": 794.05666}, {"ts": 1769972820000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 15207.4, "quote_volume": 1562.10439, "trades": 51, "taker_buy_volume": 11760.7, "taker_buy_quote": 1207.9321}, {"ts": 1769972880000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 23522.1, "quote_volume": 2419.78286, "trades": 87, "taker_buy_volume": 9816.8, "taker_buy_quote": 1009.74187}, {"ts": 1769972940000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 13991.3, "quote_volume": 1439.73943, "trades": 30, "taker_buy_volume": 12046.5, "taker_buy_quote": 1239.61951}, {"ts": 1769973000000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 8994.1, "quote_volume": 926.14862, "trades": 56, "taker_buy_volume": 3051.2, "taker_buy_quote": 314.2736}, {"ts": 1769973060000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 13766.2, "quote_volume": 1418.77404, "trades": 44, "taker_buy_volume": 5434.1, "taker_buy_quote": 559.90721}, {"ts": 1769973120000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 3569.2, "quote_volume": 367.64388, "trades": 25, "taker_buy_volume": 1563.4, "taker_buy_quote": 161.04648}, {"ts": 1769973180000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 13788.7, "quote_volume": 1420.11786, "trades": 34, "taker_buy_volume": 6485.4, "taker_buy_quote": 668.01558}, {"ts": 1769973240000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 2092.5, "quote_volume": 215.31825, "trades": 12, "taker_buy_volume": 1058.3, "taker_buy_quote": 108.89907}, {"ts": 1769973300000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 29651.8, "quote_volume": 3044.90482, "trades": 54, "taker_buy_volume": 6090.6, "taker_buy_quote": 625.78241}, {"ts": 1769973360000, "open": 0.1026, "high": 0.1027, "low": 0.1023, "close": 0.1024, "volume": 57833.3, "quote_volume": 5924.45028, "trades": 122, "taker_buy_volume": 29172.1, "taker_buy_quote": 2989.02361}, {"ts": 1769973420000, "open": 0.1024, "high": 0.1027, "low": 0.1023, "close": 0.1025, "volume": 64698.5, "quote_volume": 6629.54721, "trades": 106, "taker_buy_volume": 24233.0, "taker_buy_quote": 2484.93812}, {"ts": 1769973480000, "open": 0.1024, "high": 0.1028, "low": 0.1024, "close": 0.1027, "volume": 39104.2, "quote_volume": 4012.6366, "trades": 70, "taker_buy_volume": 26798.4, "taker_buy_quote": 2750.35239}, {"ts": 1769973540000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 39916.7, "quote_volume": 4095.61097, "trades": 94, "taker_buy_volume": 17983.2, "taker_buy_quote": 1845.92273}, {"ts": 1769973600000, "open": 0.1027, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 16527.4, "quote_volume": 1697.08066, "trades": 51, "taker_buy_volume": 8742.7, "taker_buy_quote": 898.12168}, {"ts": 1769973660000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 92485.9, "quote_volume": 9508.1915, "trades": 120, "taker_buy_volume": 63279.7, "taker_buy_quote": 6507.86262}, {"ts": 1769973720000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 45309.7, "quote_volume": 4655.27661, "trades": 70, "taker_buy_volume": 20448.5, "taker_buy_quote": 2101.62946}, {"ts": 1769973780000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 43781.8, "quote_volume": 4498.76094, "trades": 70, "taker_buy_volume": 18639.5, "taker_buy_quote": 1916.34929}, {"ts": 1769973840000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 35936.8, "quote_volume": 3690.83826, "trades": 59, "taker_buy_volume": 19804.0, "taker_buy_quote": 2034.75918}, {"ts": 1769973900000, "open": 0.1026, "high": 0.103, "low": 0.1025, "close": 0.1029, "volume": 52920.9, "quote_volume": 5440.97757, "trades": 112, "taker_buy_volume": 29400.1, "taker_buy_quote": 3023.99753}, {"ts": 1769973960000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 93978.3, "quote_volume": 9667.89989, "trades": 105, "taker_buy_volume": 45187.1, "taker_buy_quote": 4649.22192}, {"ts": 1769974020000, "open": 0.1029, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 70940.3, "quote_volume": 7302.40694, "trades": 114, "taker_buy_volume": 29989.3, "taker_buy_quote": 3088.11708}, {"ts": 1769974080000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 36316.2, "quote_volume": 3735.25382, "trades": 48, "taker_buy_volume": 17755.9, "taker_buy_quote": 1827.17454}, {"ts": 1769974140000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 55638.5, "quote_volume": 5723.15283, "trades": 90, "taker_buy_volume": 30722.3, "taker_buy_quote": 3161.40141}, {"ts": 1769974200000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 33812.6, "quote_volume": 3480.49139, "trades": 60, "taker_buy_volume": 17556.2, "taker_buy_quote": 1807.96025}, {"ts": 1769974260000, "open": 0.1029, "high": 0.103, "low": 0.1027, "close": 0.1027, "volume": 74527.4, "quote_volume": 7667.31343, "trades": 114, "taker_buy_volume": 39213.1, "taker_buy_quote": 4035.2916}, {"ts": 1769974320000, "open": 0.1028, "high": 0.1031, "low": 0.1027, "close": 0.103, "volume": 43358.0, "quote_volume": 4460.86669, "trades": 84, "taker_buy_volume": 22607.9, "taker_buy_quote": 2326.8641}, {"ts": 1769974380000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 61531.2, "quote_volume": 6343.16446, "trades": 84, "taker_buy_volume": 27558.7, "taker_buy_quote": 2842.21541}, {"ts": 1769974440000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 46841.5, "quote_volume": 4830.37661, "trades": 91, "taker_buy_volume": 25572.6, "taker_buy_quote": 2637.55892}, {"ts": 1769974500000, "open": 0.103, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 23847.6, "quote_volume": 2455.34054, "trades": 78, "taker_buy_volume": 12900.9, "taker_buy_quote": 1328.85791}, {"ts": 1769974560000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 28189.1, "quote_volume": 2893.07219, "trades": 75, "taker_buy_volume": 4424.4, "taker_buy_quote": 454.43773}, {"ts": 1769974620000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 23523.4, "quote_volume": 2417.76773, "trades": 64, "taker_buy_volume": 19437.4, "taker_buy_quote": 1998.00996}, {"ts": 1769974680000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 13798.2, "quote_volume": 1418.46467, "trades": 31, "taker_buy_volume": 8363.3, "taker_buy_quote": 859.76476}, {"ts": 1769974740000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 17321.3, "quote_volume": 1780.49616, "trades": 36, "taker_buy_volume": 4265.7, "taker_buy_quote": 438.52876}, {"ts": 1769974800000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 16470.4, "quote_volume": 1691.60044, "trades": 34, "taker_buy_volume": 6061.9, "taker_buy_quote": 623.06295}, {"ts": 1769974860000, "open": 0.1027, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 10505.3, "quote_volume": 1079.11591, "trades": 54, "taker_buy_volume": 6219.6, "taker_buy_quote": 638.9582}, {"ts": 1769974920000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974980000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 33149.6, "quote_volume": 3403.4794, "trades": 57, "taker_buy_volume": 2297.8, "taker_buy_quote": 235.98406}, {"ts": 1769975040000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 4854.4, "quote_volume": 498.19561, "trades": 26, "taker_buy_volume": 2705.1, "taker_buy_quote": 277.67743}, {"ts": 1769975100000, "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1022, "volume": 190007.8, "quote_volume": 19439.24154, "trades": 197, "taker_buy_volume": 32233.6, "taker_buy_quote": 3297.59559}, {"ts": 1769975160000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 48931.9, "quote_volume": 4996.85704, "trades": 95, "taker_buy_volume": 11957.8, "taker_buy_quote": 1220.33824}, {"ts": 1769975220000, "open": 0.1021, "high": 0.1023, "low": 0.1019, "close": 0.1021, "volume": 116179.8, "quote_volume": 11865.05066, "trades": 129, "taker_buy_volume": 39370.1, "taker_buy_quote": 4022.05358}, {"ts": 1769975280000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 18563.3, "quote_volume": 1894.83003, "trades": 28, "taker_buy_volume": 4304.8, "taker_buy_quote": 439.52008}, {"ts": 1769975340000, "open": 0.1021, "high": 0.1022, "low": 0.1019, "close": 0.102, "volume": 88221.1, "quote_volume": 8998.85571, "trades": 88, "taker_buy_volume": 17021.2, "taker_buy_quote": 1736.42971}, {"ts": 1769975400000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 101503.4, "quote_volume": 10376.39792, "trades": 93, "taker_buy_volume": 68899.4, "taker_buy_quote": 7045.88652}, {"ts": 1769975460000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 12307.8, "quote_volume": 1258.08147, "trades": 33, "taker_buy_volume": 10215.9, "taker_buy_quote": 1044.28929}, {"ts": 1769975520000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 10768.2, "quote_volume": 1101.30997, "trades": 33, "taker_buy_volume": 3004.7, "taker_buy_quote": 307.30416}, {"ts": 1769975580000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 26168.4, "quote_volume": 2676.69946, "trades": 38, "taker_buy_volume": 11361.4, "taker_buy_quote": 1162.43067}, {"ts": 1769975640000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 14198.6, "quote_volume": 1452.00342, "trades": 48, "taker_buy_volume": 6627.6, "taker_buy_quote": 677.80236}, {"ts": 1769975700000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 8653.7, "quote_volume": 883.83451, "trades": 37, "taker_buy_volume": 2034.5, "taker_buy_quote": 207.72245}, {"ts": 1769975760000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 45968.5, "quote_volume": 4688.38381, "trades": 56, "taker_buy_volume": 5748.8, "taker_buy_quote": 586.45906}, {"ts": 1769975820000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 59215.4, "quote_volume": 6049.19559, "trades": 66, "taker_buy_volume": 44093.6, "taker_buy_quote": 4505.63353}, {"ts": 1769975880000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 6041.7, "quote_volume": 618.22921, "trades": 21, "taker_buy_volume": 4008.5, "taker_buy_quote": 410.23285}, {"ts": 1769975940000, "open": 0.1023, "high": 0.1026, "low": 0.1023, "close": 0.1025, "volume": 54290.9, "quote_volume": 5564.32856, "trades": 57, "taker_buy_volume": 50813.4, "taker_buy_quote": 5207.88481}, {"ts": 1769976000000, "open": 0.1025, "high": 0.1025, "low": 0.1021, "close": 0.1022, "volume": 92758.7, "quote_volume": 9492.47592, "trades": 150, "taker_buy_volume": 31867.5, "taker_buy_quote": 3261.39831}, {"ts": 1769976060000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 26732.3, "quote_volume": 2735.04891, "trades": 74, "taker_buy_volume": 12842.4, "taker_buy_quote": 1314.18851}, {"ts": 1769976120000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 37010.5, "quote_volume": 3780.80601, "trades": 77, "taker_buy_volume": 22781.9, "taker_buy_quote": 2327.7644}, {"ts": 1769976180000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 17796.1, "quote_volume": 1817.65588, "trades": 48, "taker_buy_volume": 14897.1, "taker_buy_quote": 1521.55632}, {"ts": 1769976240000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 53642.5, "quote_volume": 5487.21564, "trades": 57, "taker_buy_volume": 51772.5, "taker_buy_quote": 5296.12948}, {"ts": 1769976300000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 22483.8, "quote_volume": 2299.79134, "trades": 36, "taker_buy_volume": 2355.6, "taker_buy_quote": 240.86155}, {"ts": 1769976360000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 15894.7, "quote_volume": 1622.97359, "trades": 36, "taker_buy_volume": 978.5, "taker_buy_quote": 99.93281}, {"ts": 1769976420000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 4570.9, "quote_volume": 466.5258, "trades": 19, "taker_buy_volume": 1378.2, "taker_buy_quote": 140.71422}, {"ts": 1769976480000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 39432.8, "quote_volume": 4021.72722, "trades": 40, "taker_buy_volume": 3769.7, "taker_buy_quote": 384.40258}, {"ts": 1769976540000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 76326.5, "quote_volume": 7788.71451, "trades": 72, "taker_buy_volume": 29734.5, "taker_buy_quote": 3036.03999}, {"ts": 1769976600000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1025, "volume": 46031.2, "quote_volume": 4708.40647, "trades": 88, "taker_buy_volume": 38536.0, "taker_buy_quote": 3942.07477}, {"ts": 1769976660000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 105855.9, "quote_volume": 10828.14949, "trades": 132, "taker_buy_volume": 12811.1, "taker_buy_quote": 1312.20287}, {"ts": 1769976720000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 38893.5, "quote_volume": 3972.59177, "trades": 57, "taker_buy_volume": 12642.4, "taker_buy_quote": 1292.05328}, {"ts": 1769976780000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 11805.4, "quote_volume": 1203.44013, "trades": 31, "taker_buy_volume": 3056.1, "taker_buy_quote": 311.71534}, {"ts": 1769976840000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 54171.8, "quote_volume": 5509.60207, "trades": 89, "taker_buy_volume": 32933.8, "taker_buy_quote": 3349.57237}, {"ts": 1769976900000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 15090.1, "quote_volume": 1536.17218, "trades": 60, "taker_buy_volume": 8317.4, "taker_buy_quote": 846.71132}, {"ts": 1769976960000, "open": 0.1019, "high": 0.1022, "low": 0.1018, "close": 0.1022, "volume": 19952.7, "quote_volume": 2033.89619, "trades": 92, "taker_buy_volume": 16957.6, "taker_buy_quote": 1728.84592}, {"ts": 1769977020000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 33495.6, "quote_volume": 3419.02235, "trades": 79, "taker_buy_volume": 5575.3, "taker_buy_quote": 569.11131}, {"ts": 1769977080000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 26052.0, "quote_volume": 2655.66461, "trades": 46, "taker_buy_volume": 11335.9, "taker_buy_quote": 1155.70253}, {"ts": 1769977140000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 17543.0, "quote_volume": 1785.96928, "trades": 40, "taker_buy_volume": 11189.2, "taker_buy_quote": 1139.06056}, {"ts": 1769977200000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 11953.6, "quote_volume": 1216.87648, "trades": 27, "taker_buy_volume": 2321.6, "taker_buy_quote": 236.33888}, {"ts": 1769977260000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 21641.5, "quote_volume": 2205.58373, "trades": 84, "taker_buy_volume": 8160.2, "taker_buy_quote": 831.52305}, {"ts": 1769977320000, "open": 0.102, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 79435.6, "quote_volume": 8107.86164, "trades": 85, "taker_buy_volume": 30298.6, "taker_buy_quote": 3095.41498}, {"ts": 1769977380000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 21532.6, "quote_volume": 2196.9826, "trades": 29, "taker_buy_volume": 19198.0, "taker_buy_quote": 1958.74677}, {"ts": 1769977440000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 20220.5, "quote_volume": 2061.45319, "trades": 66, "taker_buy_volume": 8310.1, "taker_buy_quote": 847.39062}, {"ts": 1769977500000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 69234.1, "quote_volume": 7051.58015, "trades": 109, "taker_buy_volume": 48885.4, "taker_buy_quote": 4978.80834}, {"ts": 1769977560000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 84667.0, "quote_volume": 8599.44775, "trades": 123, "taker_buy_volume": 12608.8, "taker_buy_quote": 1280.18454}, {"ts": 1769977620000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 9238.2, "quote_volume": 936.08461, "trades": 43, "taker_buy_volume": 3083.1, "taker_buy_quote": 312.42137}, {"ts": 1769977680000, "open": 0.1012, "high": 0.1014, "low": 0.101, "close": 0.1011, "volume": 362542.4, "quote_volume": 36719.06909, "trades": 244, "taker_buy_volume": 247193.2, "taker_buy_quote": 25050.66733}, {"ts": 1769977740000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 8736.4, "quote_volume": 883.52368, "trades": 41, "taker_buy_volume": 5857.6, "taker_buy_quote": 592.56825}, {"ts": 1769977800000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1015, "volume": 31671.6, "quote_volume": 3210.95706, "trades": 71, "taker_buy_volume": 23653.3, "taker_buy_quote": 2396.82448}, {"ts": 1769977860000, "open": 0.1015, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 19152.8, "quote_volume": 1946.0608, "trades": 71, "taker_buy_volume": 7587.0, "taker_buy_quote": 771.16164}, {"ts": 1769977920000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 25952.0, "quote_volume": 2638.55335, "trades": 61, "taker_buy_volume": 4855.5, "taker_buy_quote": 493.66922}, {"ts": 1769977980000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 22614.1, "quote_volume": 2301.12537, "trades": 28, "taker_buy_volume": 10760.2, "taker_buy_quote": 1095.38836}, {"ts": 1769978040000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 12315.3, "quote_volume": 1254.20411, "trades": 36, "taker_buy_volume": 7904.5, "taker_buy_quote": 805.17412}, {"ts": 1769978100000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 8945.8, "quote_volume": 911.64263, "trades": 48, "taker_buy_volume": 4794.6, "taker_buy_quote": 488.65648}, {"ts": 1769978160000, "open": 0.102, "high": 0.1027, "low": 0.102, "close": 0.1025, "volume": 131068.1, "quote_volume": 13435.28559, "trades": 178, "taker_buy_volume": 108292.3, "taker_buy_quote": 11101.08781}, {"ts": 1769978220000, "open": 0.1025, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 42991.2, "quote_volume": 4408.58909, "trades": 77, "taker_buy_volume": 29481.3, "taker_buy_quote": 3023.7093}, {"ts": 1769978280000, "open": 0.1026, "high": 0.1031, "low": 0.1026, "close": 0.1031, "volume": 22273.9, "quote_volume": 2293.08746, "trades": 75, "taker_buy_volume": 10398.5, "taker_buy_quote": 1069.93135}, {"ts": 1769978340000, "open": 0.1031, "high": 0.1033, "low": 0.1029, "close": 0.1033, "volume": 78891.9, "quote_volume": 8134.92545, "trades": 175, "taker_buy_volume": 34935.2, "taker_buy_quote": 3603.18385}, {"ts": 1769978400000, "open": 0.1032, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 27863.8, "quote_volume": 2879.78543, "trades": 114, "taker_buy_volume": 10540.1, "taker_buy_quote": 1089.5523}, {"ts": 1769978460000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 27563.2, "quote_volume": 2844.02957, "trades": 86, "taker_buy_volume": 15860.8, "taker_buy_quote": 1636.64129}, {"ts": 1769978520000, "open": 0.1031, "high": 0.1033, "low": 0.1029, "close": 0.1029, "volume": 133298.7, "quote_volume": 13732.78724, "trades": 152, "taker_buy_volume": 19051.5, "taker_buy_quote": 1966.03931}, {"ts": 1769978580000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 38684.7, "quote_volume": 3980.65563, "trades": 75, "taker_buy_volume": 26780.2, "taker_buy_quote": 2755.68258}, {"ts": 1769978640000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 36473.2, "quote_volume": 3756.32985, "trades": 47, "taker_buy_volume": 29398.4, "taker_buy_quote": 3027.97551}, {"ts": 1769978700000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 18202.5, "quote_volume": 1873.09051, "trades": 50, "taker_buy_volume": 2820.9, "taker_buy_quote": 290.27061}, {"ts": 1769978760000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 67918.3, "quote_volume": 6971.28716, "trades": 104, "taker_buy_volume": 14386.1, "taker_buy_quote": 1478.15452}, {"ts": 1769978820000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 7051.1, "quote_volume": 725.06674, "trades": 24, "taker_buy_volume": 3608.7, "taker_buy_quote": 371.18802}, {"ts": 1769978880000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 5628.6, "quote_volume": 578.04555, "trades": 35, "taker_buy_volume": 2574.7, "taker_buy_quote": 264.42169}, {"ts": 1769978940000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 17533.3, "quote_volume": 1798.91658, "trades": 37, "taker_buy_volume": 7037.0, "taker_buy_quote": 721.9962}, {"ts": 1769979000000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 14135.0, "quote_volume": 1449.73604, "trades": 34, "taker_buy_volume": 3300.0, "taker_buy_quote": 338.58}, {"ts": 1769979060000, "open": 0.1025, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 29425.4, "quote_volume": 3018.27393, "trades": 83, "taker_buy_volume": 19558.6, "taker_buy_quote": 2006.82516}, {"ts": 1769979120000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 12794.4, "quote_volume": 1309.07709, "trades": 30, "taker_buy_volume": 4838.4, "taker_buy_quote": 495.01851}, {"ts": 1769979180000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 27989.1, "quote_volume": 2860.65979, "trades": 54, "taker_buy_volume": 9154.6, "taker_buy_quote": 935.687}, {"ts": 1769979240000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 18648.7, "quote_volume": 1906.33216, "trades": 44, "taker_buy_volume": 1659.1, "taker_buy_quote": 169.72593}, {"ts": 1769979300000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 4793.7, "quote_volume": 489.44753, "trades": 9, "taker_buy_volume": 4686.1, "taker_buy_quote": 478.46157}, {"ts": 1769979360000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 321.7, "quote_volume": 32.84557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979420000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 16834.3, "quote_volume": 1720.46546, "trades": 40, "taker_buy_volume": 14089.9, "taker_buy_quote": 1439.98778}, {"ts": 1769979480000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 1509.6, "quote_volume": 154.28112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979540000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 1857.1, "quote_volume": 189.67595, "trades": 9, "taker_buy_volume": 660.4, "taker_buy_quote": 67.49288}, {"ts": 1769979600000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 6311.9, "quote_volume": 644.44499, "trades": 33, "taker_buy_volume": 2944.7, "taker_buy_quote": 300.65387}, {"ts": 1769979660000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 9060.0, "quote_volume": 924.8113, "trades": 43, "taker_buy_volume": 3791.9, "taker_buy_quote": 387.15299}, {"ts": 1769979720000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 16610.1, "quote_volume": 1691.99106, "trades": 74, "taker_buy_volume": 7922.7, "taker_buy_quote": 807.5212}, {"ts": 1769979780000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 3925.3, "quote_volume": 399.20301, "trades": 14, "taker_buy_volume": 1073.9, "taker_buy_quote": 109.21563}, {"ts": 1769979840000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 15198.4, "quote_volume": 1545.40052, "trades": 46, "taker_buy_volume": 8821.7, "taker_buy_quote": 897.09914}, {"ts": 1769979900000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 176423.1, "quote_volume": 17902.64397, "trades": 112, "taker_buy_volume": 44926.5, "taker_buy_quote": 4558.95519}, {"ts": 1769979960000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 74106.0, "quote_volume": 7515.61968, "trades": 62, "taker_buy_volume": 48748.7, "taker_buy_quote": 4944.29142}, {"ts": 1769980020000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 35650.0, "quote_volume": 3611.23855, "trades": 69, "taker_buy_volume": 9850.5, "taker_buy_quote": 998.05037}, {"ts": 1769980080000, "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 87502.7, "quote_volume": 8861.09709, "trades": 141, "taker_buy_volume": 29339.7, "taker_buy_quote": 2968.47824}, {"ts": 1769980140000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 140766.6, "quote_volume": 14242.97076, "trades": 127, "taker_buy_volume": 58485.0, "taker_buy_quote": 5922.31884}, {"ts": 1769980200000, "open": 0.1012, "high": 0.1016, "low": 0.1011, "close": 0.1013, "volume": 269048.0, "quote_volume": 27271.36449, "trades": 244, "taker_buy_volume": 75444.1, "taker_buy_quote": 7654.20228}, {"ts": 1769980260000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 104029.7, "quote_volume": 10527.58062, "trades": 109, "taker_buy_volume": 55050.9, "taker_buy_quote": 5573.8706}, {"ts": 1769980320000, "open": 0.1011, "high": 0.1015, "low": 0.1011, "close": 0.1015, "volume": 48819.7, "quote_volume": 4944.58075, "trades": 90, "taker_buy_volume": 33139.4, "taker_buy_quote": 3358.30952}, {"ts": 1769980380000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 38897.3, "quote_volume": 3946.68737, "trades": 64, "taker_buy_volume": 28391.5, "taker_buy_quote": 2880.76121}, {"ts": 1769980440000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 11263.5, "quote_volume": 1142.95577, "trades": 42, "taker_buy_volume": 7566.2, "taker_buy_quote": 767.81137}, {"ts": 1769980500000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 50507.0, "quote_volume": 5125.11398, "trades": 81, "taker_buy_volume": 28208.2, "taker_buy_quote": 2862.4011}, {"ts": 1769980560000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 39100.3, "quote_volume": 3962.34527, "trades": 80, "taker_buy_volume": 24442.7, "taker_buy_quote": 2477.38897}, {"ts": 1769980620000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 106279.6, "quote_volume": 10781.57223, "trades": 75, "taker_buy_volume": 84874.1, "taker_buy_quote": 8611.05453}, {"ts": 1769980680000, "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 108990.3, "quote_volume": 11032.4372, "trades": 115, "taker_buy_volume": 18936.5, "taker_buy_quote": 1917.36557}, {"ts": 1769980740000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 18103.3, "quote_volume": 1830.56526, "trades": 41, "taker_buy_volume": 14153.5, "taker_buy_quote": 1431.05388}, {"ts": 1769980800000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 38311.2, "quote_volume": 3872.38832, "trades": 52, "taker_buy_volume": 4271.9, "taker_buy_quote": 431.88909}, {"ts": 1769980860000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 2119.7, "quote_volume": 214.09506, "trades": 16, "taker_buy_volume": 1325.1, "taker_buy_quote": 133.84046}, {"ts": 1769980920000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 91740.8, "quote_volume": 9269.58903, "trades": 94, "taker_buy_volume": 14197.6, "taker_buy_quote": 1435.25354}, {"ts": 1769980980000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 28332.6, "quote_volume": 2865.45623, "trades": 54, "taker_buy_volume": 12432.7, "taker_buy_quote": 1257.54206}, {"ts": 1769981040000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 20183.6, "quote_volume": 2037.55454, "trades": 49, "taker_buy_volume": 7342.0, "taker_buy_quote": 741.45448}, {"ts": 1769981100000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 10065.5, "quote_volume": 1017.62205, "trades": 27, "taker_buy_volume": 1389.3, "taker_buy_quote": 140.45823}, {"ts": 1769981160000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 23563.8, "quote_volume": 2380.12716, "trades": 37, "taker_buy_volume": 2178.3, "taker_buy_quote": 220.09267}, {"ts": 1769981220000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 16087.3, "quote_volume": 1629.45993, "trades": 51, "taker_buy_volume": 3736.7, "taker_buy_quote": 378.39119}, {"ts": 1769981280000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 33260.1, "quote_volume": 3372.52392, "trades": 61, "taker_buy_volume": 18841.9, "taker_buy_quote": 1910.86427}, {"ts": 1769981340000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 46700.8, "quote_volume": 4744.35362, "trades": 37, "taker_buy_volume": 44881.6, "taker_buy_quote": 4559.6621}, {"ts": 1769981400000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1018, "volume": 60158.5, "quote_volume": 6114.37432, "trades": 71, "taker_buy_volume": 38127.8, "taker_buy_quote": 3874.6693}, {"ts": 1769981460000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 10359.8, "quote_volume": 1053.35584, "trades": 39, "taker_buy_volume": 7242.9, "taker_buy_quote": 736.49176}, {"ts": 1769981520000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 59759.3, "quote_volume": 6064.94798, "trades": 63, "taker_buy_volume": 11014.2, "taker_buy_quote": 1117.87614}, {"ts": 1769981580000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 4518.4, "quote_volume": 458.49005, "trades": 37, "taker_buy_volume": 1304.2, "taker_buy_quote": 132.3763}, {"ts": 1769981640000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 11658.1, "quote_volume": 1184.05736, "trades": 33, "taker_buy_volume": 10499.8, "taker_buy_quote": 1066.37408}, {"ts": 1769981700000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 10265.8, "quote_volume": 1044.41214, "trades": 52, "taker_buy_volume": 7640.5, "taker_buy_quote": 777.23847}, {"ts": 1769981760000, "open": 0.1018, "high": 0.1022, "low": 0.1018, "close": 0.1019, "volume": 25068.9, "quote_volume": 2557.2237, "trades": 84, "taker_buy_volume": 19530.5, "taker_buy_quote": 1992.333}, {"ts": 1769981820000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 21325.0, "quote_volume": 2176.90846, "trades": 58, "taker_buy_volume": 10983.1, "taker_buy_quote": 1121.15186}, {"ts": 1769981880000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 17029.9, "quote_volume": 1737.98769, "trades": 55, "taker_buy_volume": 5066.6, "taker_buy_quote": 517.03114}, {"ts": 1769981940000, "open": 0.1021, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 14946.3, "quote_volume": 1526.08769, "trades": 54, "taker_buy_volume": 10798.8, "taker_buy_quote": 1102.73825}, {"ts": 1769982000000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 14428.8, "quote_volume": 1473.29052, "trades": 57, "taker_buy_volume": 8549.7, "taker_buy_quote": 873.03441}, {"ts": 1769982060000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 9869.4, "quote_volume": 1008.16622, "trades": 46, "taker_buy_volume": 2130.6, "taker_buy_quote": 217.75709}, {"ts": 1769982120000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 5158.9, "quote_volume": 525.69191, "trades": 18, "taker_buy_volume": 1375.3, "taker_buy_quote": 140.14307}, {"ts": 1769982180000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 7821.8, "quote_volume": 797.05632, "trades": 34, "taker_buy_volume": 3637.1, "taker_buy_quote": 370.63539}, {"ts": 1769982240000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 27662.6, "quote_volume": 2817.23282, "trades": 66, "taker_buy_volume": 7185.6, "taker_buy_quote": 731.76444}, {"ts": 1769982300000, "open": 0.1016, "high": 0.1016, "low": 0.1011, "close": 0.1013, "volume": 65342.6, "quote_volume": 6625.34629, "trades": 178, "taker_buy_volume": 33212.8, "taker_buy_quote": 3366.70004}, {"ts": 1769982360000, "open": 0.1014, "high": 0.1018, "low": 0.1014, "close": 0.1015, "volume": 19626.8, "quote_volume": 1994.26465, "trades": 102, "taker_buy_volume": 11020.0, "taker_buy_quote": 1119.62174}, {"ts": 1769982420000, "open": 0.1015, "high": 0.1018, "low": 0.1015, "close": 0.1018, "volume": 23614.1, "quote_volume": 2401.31606, "trades": 79, "taker_buy_volume": 11838.0, "taker_buy_quote": 1203.74091}, {"ts": 1769982480000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 14608.8, "quote_volume": 1489.0917, "trades": 52, "taker_buy_volume": 8393.4, "taker_buy_quote": 855.57014}, {"ts": 1769982540000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 44575.4, "quote_volume": 4544.4227, "trades": 65, "taker_buy_volume": 20601.9, "taker_buy_quote": 2101.02253}, {"ts": 1769982600000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 19119.8, "quote_volume": 1943.32988, "trades": 73, "taker_buy_volume": 5058.0, "taker_buy_quote": 514.1264}, {"ts": 1769982660000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 60715.3, "quote_volume": 6173.30259, "trades": 100, "taker_buy_volume": 49131.8, "taker_buy_quote": 4996.13156}, {"ts": 1769982720000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1018, "volume": 30142.2, "quote_volume": 3069.58451, "trades": 62, "taker_buy_volume": 25590.6, "taker_buy_quote": 2606.72046}, {"ts": 1769982780000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 65543.0, "quote_volume": 6679.63248, "trades": 59, "taker_buy_volume": 60801.1, "taker_buy_quote": 6196.76713}, {"ts": 1769982840000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 48658.0, "quote_volume": 4943.69177, "trades": 77, "taker_buy_volume": 8116.4, "taker_buy_quote": 825.00071}, {"ts": 1769982900000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 23490.4, "quote_volume": 2383.46428, "trades": 92, "taker_buy_volume": 8883.0, "taker_buy_quote": 901.54271}, {"ts": 1769982960000, "open": 0.1014, "high": 0.1015, "low": 0.1011, "close": 0.1015, "volume": 73457.2, "quote_volume": 7431.60321, "trades": 154, "taker_buy_volume": 35005.6, "taker_buy_quote": 3541.58178}, {"ts": 1769983020000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 24791.1, "quote_volume": 2513.81701, "trades": 56, "taker_buy_volume": 5539.5, "taker_buy_quote": 561.85104}, {"ts": 1769983080000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 38450.7, "quote_volume": 3897.9277, "trades": 69, "taker_buy_volume": 10545.0, "taker_buy_quote": 1069.04198}, {"ts": 1769983140000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 58082.2, "quote_volume": 5889.99585, "trades": 96, "taker_buy_volume": 16142.9, "taker_buy_quote": 1637.52317}, {"ts": 1769983200000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 85999.1, "quote_volume": 8744.57214, "trades": 132, "taker_buy_volume": 53356.6, "taker_buy_quote": 5425.69167}, {"ts": 1769983260000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 38666.1, "quote_volume": 3928.33074, "trades": 66, "taker_buy_volume": 4260.7, "taker_buy_quote": 432.89424}, {"ts": 1769983320000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 153667.9, "quote_volume": 15630.58943, "trades": 79, "taker_buy_volume": 147747.9, "taker_buy_quote": 15028.98514}, {"ts": 1769983380000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 83592.0, "quote_volume": 8513.15532, "trades": 127, "taker_buy_volume": 63410.5, "taker_buy_quote": 6457.75949}, {"ts": 1769983440000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 30750.0, "quote_volume": 3134.47243, "trades": 95, "taker_buy_volume": 22549.7, "taker_buy_quote": 2298.4333}, {"ts": 1769983500000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 54287.0, "quote_volume": 5533.71619, "trades": 123, "taker_buy_volume": 34083.7, "taker_buy_quote": 3476.10255}, {"ts": 1769983560000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 15274.2, "quote_volume": 1556.68559, "trades": 50, "taker_buy_volume": 9036.4, "taker_buy_quote": 921.05377}, {"ts": 1769983620000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 19563.8, "quote_volume": 1988.47978, "trades": 47, "taker_buy_volume": 9258.0, "taker_buy_quote": 940.97709}, {"ts": 1769983680000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 104041.7, "quote_volume": 10584.05501, "trades": 140, "taker_buy_volume": 48945.0, "taker_buy_quote": 4980.55125}, {"ts": 1769983740000, "open": 0.1017, "high": 0.102, "low": 0.1017, "close": 0.102, "volume": 25980.8, "quote_volume": 2646.92641, "trades": 69, "taker_buy_volume": 15882.4, "taker_buy_quote": 1617.49525}, {"ts": 1769983800000, "open": 0.102, "high": 0.1023, "low": 0.1018, "close": 0.1023, "volume": 95217.1, "quote_volume": 9718.64508, "trades": 195, "taker_buy_volume": 50959.2, "taker_buy_quote": 5203.24239}, {"ts": 1769983860000, "open": 0.1023, "high": 0.1028, "low": 0.1022, "close": 0.1027, "volume": 358427.9, "quote_volume": 36728.24831, "trades": 291, "taker_buy_volume": 314569.7, "taker_buy_quote": 32229.06758}, {"ts": 1769983920000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 64857.9, "quote_volume": 6673.23752, "trades": 179, "taker_buy_volume": 33442.4, "taker_buy_quote": 3440.24367}, {"ts": 1769983980000, "open": 0.1031, "high": 0.1035, "low": 0.1029, "close": 0.1029, "volume": 85175.4, "quote_volume": 8790.01408, "trades": 239, "taker_buy_volume": 41947.4, "taker_buy_quote": 4329.65246}, {"ts": 1769984040000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 52976.4, "quote_volume": 5451.87797, "trades": 113, "taker_buy_volume": 31752.4, "taker_buy_quote": 3267.62855}, {"ts": 1769984100000, "open": 0.103, "high": 0.103, "low": 0.1026, "close": 0.1027, "volume": 22752.6, "quote_volume": 2339.96767, "trades": 90, "taker_buy_volume": 8316.5, "taker_buy_quote": 855.55359}, {"ts": 1769984160000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 37406.9, "quote_volume": 3842.22603, "trades": 60, "taker_buy_volume": 17974.8, "taker_buy_quote": 1846.18879}, {"ts": 1769984220000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 21989.9, "quote_volume": 2258.55321, "trades": 118, "taker_buy_volume": 10163.5, "taker_buy_quote": 1044.07587}, {"ts": 1769984280000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 16761.2, "quote_volume": 1719.69912, "trades": 79, "taker_buy_volume": 7563.7, "taker_buy_quote": 776.03562}, {"ts": 1769984340000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 30085.4, "quote_volume": 3088.6425, "trades": 77, "taker_buy_volume": 17241.3, "taker_buy_quote": 1770.03073}, {"ts": 1769984400000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1023, "volume": 28952.6, "quote_volume": 2962.77506, "trades": 78, "taker_buy_volume": 3605.1, "taker_buy_quote": 368.80173}, {"ts": 1769984460000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 66480.1, "quote_volume": 6792.64661, "trades": 94, "taker_buy_volume": 26927.0, "taker_buy_quote": 2750.5609}, {"ts": 1769984520000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 44569.9, "quote_volume": 4548.64979, "trades": 132, "taker_buy_volume": 31225.9, "taker_buy_quote": 3186.5863}, {"ts": 1769984580000, "open": 0.102, "high": 0.102, "low": 0.1013, "close": 0.1014, "volume": 128147.5, "quote_volume": 13008.68163, "trades": 179, "taker_buy_volume": 33968.7, "taker_buy_quote": 3447.26235}, {"ts": 1769984640000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 28162.3, "quote_volume": 2854.63364, "trades": 73, "taker_buy_volume": 20642.7, "taker_buy_quote": 2092.44534}, {"ts": 1769984700000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1013, "volume": 31288.6, "quote_volume": 3174.04886, "trades": 108, "taker_buy_volume": 14429.3, "taker_buy_quote": 1464.74412}, {"ts": 1769984760000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 21136.0, "quote_volume": 2142.83189, "trades": 62, "taker_buy_volume": 16492.6, "taker_buy_quote": 1672.27429}, {"ts": 1769984820000, "open": 0.1013, "high": 0.1018, "low": 0.1013, "close": 0.1018, "volume": 18531.3, "quote_volume": 1882.07944, "trades": 57, "taker_buy_volume": 13698.8, "taker_buy_quote": 1391.01239}, {"ts": 1769984880000, "open": 0.1017, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 30049.7, "quote_volume": 3061.11127, "trades": 77, "taker_buy_volume": 17725.8, "taker_buy_quote": 1805.72315}, {"ts": 1769984940000, "open": 0.1019, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 34813.7, "quote_volume": 3552.59715, "trades": 56, "taker_buy_volume": 23514.9, "taker_buy_quote": 2399.19493}, {"ts": 1769985000000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 34668.9, "quote_volume": 3546.3567, "trades": 61, "taker_buy_volume": 6773.4, "taker_buy_quote": 692.66559}, {"ts": 1769985060000, "open": 0.1023, "high": 0.1027, "low": 0.1023, "close": 0.1026, "volume": 30465.1, "quote_volume": 3123.44574, "trades": 73, "taker_buy_volume": 11347.8, "taker_buy_quote": 1163.65633}, {"ts": 1769985120000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 17780.8, "quote_volume": 1827.44572, "trades": 48, "taker_buy_volume": 11778.6, "taker_buy_quote": 1210.6215}, {"ts": 1769985180000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 8473.7, "quote_volume": 870.51697, "trades": 42, "taker_buy_volume": 2996.0, "taker_buy_quote": 307.78541}, {"ts": 1769985240000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 16115.3, "quote_volume": 1657.06846, "trades": 31, "taker_buy_volume": 8713.2, "taker_buy_quote": 896.13258}, {"ts": 1769985300000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 6208.7, "quote_volume": 638.94802, "trades": 36, "taker_buy_volume": 2577.6, "taker_buy_quote": 265.30783}, {"ts": 1769985360000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 20122.4, "quote_volume": 2068.67892, "trades": 25, "taker_buy_volume": 1637.2, "taker_buy_quote": 168.40036}, {"ts": 1769985420000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 26298.9, "quote_volume": 2702.53144, "trades": 51, "taker_buy_volume": 13219.0, "taker_buy_quote": 1359.22571}, {"ts": 1769985480000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 39175.5, "quote_volume": 4037.36215, "trades": 90, "taker_buy_volume": 23261.8, "taker_buy_quote": 2397.83707}, {"ts": 1769985540000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 114358.5, "quote_volume": 11801.69477, "trades": 134, "taker_buy_volume": 57979.5, "taker_buy_quote": 5986.17789}, {"ts": 1769985600000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 70340.7, "quote_volume": 7245.86075, "trades": 101, "taker_buy_volume": 27176.5, "taker_buy_quote": 2799.47317}, {"ts": 1769985660000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 44545.4, "quote_volume": 4579.2244, "trades": 61, "taker_buy_volume": 10183.2, "taker_buy_quote": 1046.83296}, {"ts": 1769985720000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 25795.2, "quote_volume": 2653.19432, "trades": 30, "taker_buy_volume": 21456.3, "taker_buy_quote": 2206.7292}, {"ts": 1769985780000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 26766.0, "quote_volume": 2753.93076, "trades": 45, "taker_buy_volume": 17337.3, "taker_buy_quote": 1784.3011}, {"ts": 1769985840000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 1095.3, "quote_volume": 112.59684, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985900000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 2742.5, "quote_volume": 282.14759, "trades": 17, "taker_buy_volume": 2372.5, "taker_buy_quote": 244.07459}, {"ts": 1769985960000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 25406.3, "quote_volume": 2611.72318, "trades": 38, "taker_buy_volume": 1840.6, "taker_buy_quote": 189.21336}, {"ts": 1769986020000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 6733.5, "quote_volume": 691.14462, "trades": 24, "taker_buy_volume": 2622.3, "taker_buy_quote": 269.14472}, {"ts": 1769986080000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 22374.5, "quote_volume": 2292.93198, "trades": 59, "taker_buy_volume": 1565.8, "taker_buy_quote": 160.34304}, {"ts": 1769986140000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 7329.6, "quote_volume": 750.34748, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986200000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 12415.3, "quote_volume": 1271.53437, "trades": 35, "taker_buy_volume": 9474.4, "taker_buy_quote": 970.09212}, {"ts": 1769986260000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 3646.4, "quote_volume": 373.756, "trades": 16, "taker_buy_volume": 2818.6, "taker_buy_quote": 288.9065}, {"ts": 1769986320000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1021, "volume": 9593.6, "quote_volume": 981.04692, "trades": 53, "taker_buy_volume": 60.2, "taker_buy_quote": 6.15244}, {"ts": 1769986380000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 8643.9, "quote_volume": 883.5079, "trades": 27, "taker_buy_volume": 8516.3, "taker_buy_quote": 870.46718}, {"ts": 1769986440000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 17233.2, "quote_volume": 1764.62118, "trades": 33, "taker_buy_volume": 13003.7, "taker_buy_quote": 1331.57888}, {"ts": 1769986500000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 14531.4, "quote_volume": 1486.56222, "trades": 13, "taker_buy_volume": 2872.0, "taker_buy_quote": 293.8056}, {"ts": 1769986560000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 427034.2, "quote_volume": 43728.24541, "trades": 37, "taker_buy_volume": 427034.2, "taker_buy_quote": 43728.24541}, {"ts": 1769986620000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 32192.4, "quote_volume": 3302.94024, "trades": 34, "taker_buy_volume": 28535.9, "taker_buy_quote": 2927.78334}, {"ts": 1769986680000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 5841.6, "quote_volume": 598.93883, "trades": 43, "taker_buy_volume": 3068.1, "taker_buy_quote": 314.65508}, {"ts": 1769986740000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 4437.2, "quote_volume": 455.06998, "trades": 23, "taker_buy_volume": 730.0, "taker_buy_quote": 74.971}, {"ts": 1769986800000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1021, "volume": 23418.1, "quote_volume": 2394.77865, "trades": 102, "taker_buy_volume": 10446.3, "taker_buy_quote": 1068.09254}, {"ts": 1769986860000, "open": 0.1021, "high": 0.1021, "low": 0.1017, "close": 0.1017, "volume": 66550.4, "quote_volume": 6775.97496, "trades": 152, "taker_buy_volume": 11639.2, "taker_buy_quote": 1185.69136}, {"ts": 1769986920000, "open": 0.1017, "high": 0.1018, "low": 0.1015, "close": 0.1018, "volume": 313064.8, "quote_volume": 31792.07791, "trades": 99, "taker_buy_volume": 72739.4, "taker_buy_quote": 7398.53311}, {"ts": 1769986980000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 87906.2, "quote_volume": 8947.26022, "trades": 72, "taker_buy_volume": 38964.5, "taker_buy_quote": 3966.5861}, {"ts": 1769987040000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 101741.6, "quote_volume": 10351.28781, "trades": 106, "taker_buy_volume": 55958.1, "taker_buy_quote": 5695.11623}, {"ts": 1769987100000, "open": 0.1016, "high": 0.1016, "low": 0.1005, "close": 0.1007, "volume": 178925.7, "quote_volume": 18060.48703, "trades": 278, "taker_buy_volume": 38357.2, "taker_buy_quote": 3870.57043}, {"ts": 1769987160000, "open": 0.1008, "high": 0.1009, "low": 0.1002, "close": 0.1004, "volume": 481014.0, "quote_volume": 48396.11185, "trades": 530, "taker_buy_volume": 258010.8, "taker_buy_quote": 25972.70063}, {"ts": 1769987220000, "open": 0.1005, "high": 0.1006, "low": 0.0995, "close": 0.0998, "volume": 626772.6, "quote_volume": 62601.38792, "trades": 630, "taker_buy_volume": 178240.0, "taker_buy_quote": 17808.70655}, {"ts": 1769987280000, "open": 0.0999, "high": 0.1001, "low": 0.0996, "close": 0.0998, "volume": 56635.1, "quote_volume": 5653.89702, "trades": 215, "taker_buy_volume": 31653.8, "taker_buy_quote": 3159.04787}, {"ts": 1769987340000, "open": 0.0998, "high": 0.0998, "low": 0.0989, "close": 0.0994, "volume": 337739.8, "quote_volume": 33500.0998, "trades": 321, "taker_buy_volume": 59092.0, "taker_buy_quote": 5870.07684}, {"ts": 1769987400000, "open": 0.0994, "high": 0.0997, "low": 0.0989, "close": 0.099, "volume": 106365.8, "quote_volume": 10572.32239, "trades": 219, "taker_buy_volume": 28429.9, "taker_buy_quote": 2827.03276}, {"ts": 1769987460000, "open": 0.099, "high": 0.0994, "low": 0.0985, "close": 0.0993, "volume": 280477.2, "quote_volume": 27728.87587, "trades": 404, "taker_buy_volume": 95749.4, "taker_buy_quote": 9469.78717}, {"ts": 1769987520000, "open": 0.0992, "high": 0.1008, "low": 0.0992, "close": 0.1007, "volume": 256546.7, "quote_volume": 25608.66783, "trades": 402, "taker_buy_volume": 149938.0, "taker_buy_quote": 14954.60201}, {"ts": 1769987580000, "open": 0.1008, "high": 0.1014, "low": 0.1007, "close": 0.1012, "volume": 383129.6, "quote_volume": 38687.0099, "trades": 516, "taker_buy_volume": 176960.6, "taker_buy_quote": 17868.64382}, {"ts": 1769987640000, "open": 0.1012, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 109733.7, "quote_volume": 11101.46342, "trades": 248, "taker_buy_volume": 46754.9, "taker_buy_quote": 4731.80088}, {"ts": 1769987700000, "open": 0.1012, "high": 0.1014, "low": 0.1005, "close": 0.1006, "volume": 327238.2, "quote_volume": 33026.13772, "trades": 636, "taker_buy_volume": 127630.8, "taker_buy_quote": 12881.04103}, {"ts": 1769987760000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.1008, "volume": 57322.7, "quote_volume": 5779.51642, "trades": 177, "taker_buy_volume": 23119.0, "taker_buy_quote": 2330.31448}, {"ts": 1769987820000, "open": 0.1008, "high": 0.1019, "low": 0.1008, "close": 0.1014, "volume": 208026.0, "quote_volume": 21106.22763, "trades": 411, "taker_buy_volume": 93609.7, "taker_buy_quote": 9495.52475}, {"ts": 1769987880000, "open": 0.1013, "high": 0.1014, "low": 0.1008, "close": 0.1009, "volume": 76481.1, "quote_volume": 7733.96118, "trades": 195, "taker_buy_volume": 24264.4, "taker_buy_quote": 2454.10976}, {"ts": 1769987940000, "open": 0.101, "high": 0.1013, "low": 0.1006, "close": 0.1008, "volume": 114034.0, "quote_volume": 11497.99611, "trades": 217, "taker_buy_volume": 61060.3, "taker_buy_quote": 6157.76148}, {"ts": 1769988000000, "open": 0.1007, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 34654.6, "quote_volume": 3487.34559, "trades": 111, "taker_buy_volume": 14966.7, "taker_buy_quote": 1506.40255}, {"ts": 1769988060000, "open": 0.1005, "high": 0.1005, "low": 0.0999, "close": 0.1002, "volume": 383319.4, "quote_volume": 38398.39203, "trades": 397, "taker_buy_volume": 82032.6, "taker_buy_quote": 8221.74673}, {"ts": 1769988120000, "open": 0.1002, "high": 0.1007, "low": 0.1, "close": 0.1007, "volume": 238091.9, "quote_volume": 23872.45766, "trades": 420, "taker_buy_volume": 70378.0, "taker_buy_quote": 7061.55529}, {"ts": 1769988180000, "open": 0.1007, "high": 0.1016, "low": 0.1007, "close": 0.1016, "volume": 155208.6, "quote_volume": 15689.07502, "trades": 271, "taker_buy_volume": 131355.5, "taker_buy_quote": 13277.324}, {"ts": 1769988240000, "open": 0.1016, "high": 0.1016, "low": 0.1009, "close": 0.1011, "volume": 381170.4, "quote_volume": 38537.77528, "trades": 334, "taker_buy_volume": 96713.2, "taker_buy_quote": 9779.28231}, {"ts": 1769988300000, "open": 0.1011, "high": 0.102, "low": 0.1011, "close": 0.102, "volume": 189038.8, "quote_volume": 19211.89725, "trades": 462, "taker_buy_volume": 103627.8, "taker_buy_quote": 10527.30107}, {"ts": 1769988360000, "open": 0.102, "high": 0.102, "low": 0.1014, "close": 0.1017, "volume": 162983.5, "quote_volume": 16559.28728, "trades": 226, "taker_buy_volume": 27092.7, "taker_buy_quote": 2755.2314}, {"ts": 1769988420000, "open": 0.1018, "high": 0.102, "low": 0.1015, "close": 0.1016, "volume": 403074.1, "quote_volume": 40998.94149, "trades": 351, "taker_buy_volume": 86898.9, "taker_buy_quote": 8836.22615}, {"ts": 1769988480000, "open": 0.1017, "high": 0.1017, "low": 0.1013, "close": 0.1015, "volume": 381471.4, "quote_volume": 38690.32323, "trades": 545, "taker_buy_volume": 192298.7, "taker_buy_quote": 19508.04334}, {"ts": 1769988540000, "open": 0.1016, "high": 0.1019, "low": 0.1015, "close": 0.1016, "volume": 110507.5, "quote_volume": 11248.04493, "trades": 277, "taker_buy_volume": 58339.4, "taker_buy_quote": 5938.78236}, {"ts": 1769988600000, "open": 0.1016, "high": 0.1016, "low": 0.1012, "close": 0.1013, "volume": 186215.7, "quote_volume": 18887.60717, "trades": 244, "taker_buy_volume": 81772.2, "taker_buy_quote": 8297.44644}, {"ts": 1769988660000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 53119.6, "quote_volume": 5381.3574, "trades": 256, "taker_buy_volume": 38354.7, "taker_buy_quote": 3885.6417}, {"ts": 1769988720000, "open": 0.1015, "high": 0.1019, "low": 0.1014, "close": 0.1019, "volume": 46409.2, "quote_volume": 4711.18337, "trades": 124, "taker_buy_volume": 21588.0, "taker_buy_quote": 2191.71743}, {"ts": 1769988780000, "open": 0.1018, "high": 0.1025, "low": 0.1018, "close": 0.1025, "volume": 150457.1, "quote_volume": 15394.13419, "trades": 203, "taker_buy_volume": 128703.6, "taker_buy_quote": 13167.1614}, {"ts": 1769988840000, "open": 0.1025, "high": 0.1027, "low": 0.1023, "close": 0.1026, "volume": 75722.6, "quote_volume": 7767.33197, "trades": 211, "taker_buy_volume": 54114.0, "taker_buy_quote": 5551.34196}, {"ts": 1769988900000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 29096.2, "quote_volume": 2985.93858, "trades": 114, "taker_buy_volume": 15552.8, "taker_buy_quote": 1596.22433}, {"ts": 1769988960000, "open": 0.1027, "high": 0.1033, "low": 0.1027, "close": 0.1029, "volume": 82449.2, "quote_volume": 8495.01051, "trades": 208, "taker_buy_volume": 47809.5, "taker_buy_quote": 4926.0606}, {"ts": 1769989020000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 193273.9, "quote_volume": 19867.82825, "trades": 144, "taker_buy_volume": 34747.2, "taker_buy_quote": 3573.41612}, {"ts": 1769989080000, "open": 0.103, "high": 0.1032, "low": 0.1027, "close": 0.1027, "volume": 41338.8, "quote_volume": 4256.17365, "trades": 104, "taker_buy_volume": 22492.2, "taker_buy_quote": 2316.36063}, {"ts": 1769989140000, "open": 0.1027, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 41907.5, "quote_volume": 4300.20572, "trades": 95, "taker_buy_volume": 29602.0, "taker_buy_quote": 3037.5188}, {"ts": 1769989200000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 87306.4, "quote_volume": 8971.33442, "trades": 107, "taker_buy_volume": 37771.0, "taker_buy_quote": 3881.49709}, {"ts": 1769989260000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 28712.0, "quote_volume": 2946.98881, "trades": 49, "taker_buy_volume": 12312.3, "taker_buy_quote": 1263.34208}, {"ts": 1769989320000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 66724.3, "quote_volume": 6846.52797, "trades": 190, "taker_buy_volume": 40567.0, "taker_buy_quote": 4163.89695}, {"ts": 1769989380000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 12565.5, "quote_volume": 1288.84024, "trades": 30, "taker_buy_volume": 3095.0, "taker_buy_quote": 317.35069}, {"ts": 1769989440000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 1268.6, "quote_volume": 130.14621, "trades": 10, "taker_buy_volume": 85.7, "taker_buy_quote": 8.79282}, {"ts": 1769989500000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 109587.1, "quote_volume": 11228.10262, "trades": 100, "taker_buy_volume": 66182.9, "taker_buy_quote": 6781.56076}, {"ts": 1769989560000, "open": 0.1023, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 79985.9, "quote_volume": 8172.90439, "trades": 133, "taker_buy_volume": 45643.3, "taker_buy_quote": 4663.38795}, {"ts": 1769989620000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 111077.2, "quote_volume": 11343.32584, "trades": 110, "taker_buy_volume": 10038.9, "taker_buy_quote": 1025.47468}, {"ts": 1769989680000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 155121.6, "quote_volume": 15794.98203, "trades": 118, "taker_buy_volume": 105229.2, "taker_buy_quote": 10719.36462}, {"ts": 1769989740000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 85918.2, "quote_volume": 8734.96287, "trades": 98, "taker_buy_volume": 26859.3, "taker_buy_quote": 2731.35311}, {"ts": 1769989800000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 44452.5, "quote_volume": 4517.63044, "trades": 83, "taker_buy_volume": 24606.2, "taker_buy_quote": 2501.19741}, {"ts": 1769989860000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 24730.0, "quote_volume": 2512.38635, "trades": 52, "taker_buy_volume": 12316.2, "taker_buy_quote": 1251.33132}, {"ts": 1769989920000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 77019.5, "quote_volume": 7817.05726, "trades": 87, "taker_buy_volume": 69105.0, "taker_buy_quote": 7014.3035}, {"ts": 1769989980000, "open": 0.1015, "high": 0.1018, "low": 0.1015, "close": 0.1018, "volume": 24034.6, "quote_volume": 2444.81989, "trades": 52, "taker_buy_volume": 8516.8, "taker_buy_quote": 866.27701}, {"ts": 1769990040000, "open": 0.1019, "high": 0.1019, "low": 0.1013, "close": 0.1013, "volume": 257227.7, "quote_volume": 26101.78229, "trades": 173, "taker_buy_volume": 51199.0, "taker_buy_quote": 5195.57243}, {"ts": 1769990100000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 44078.0, "quote_volume": 4470.7798, "trades": 86, "taker_buy_volume": 16903.0, "taker_buy_quote": 1713.99004}, {"ts": 1769990160000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 10330.0, "quote_volume": 1047.462, "trades": 28, "taker_buy_volume": 8370.6, "taker_buy_quote": 848.77884}, {"ts": 1769990220000, "open": 0.1013, "high": 0.1017, "low": 0.1013, "close": 0.1016, "volume": 4910.2, "quote_volume": 498.44568, "trades": 28, "taker_buy_volume": 4564.2, "taker_buy_quote": 463.37824}, {"ts": 1769990280000, "open": 0.1017, "high": 0.1017, "low": 0.1013, "close": 0.1013, "volume": 101484.3, "quote_volume": 10282.7156, "trades": 73, "taker_buy_volume": 7042.5, "taker_buy_quote": 714.69783}, {"ts": 1769990340000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 72461.6, "quote_volume": 7342.07067, "trades": 57, "taker_buy_volume": 56432.8, "taker_buy_quote": 5718.35323}, {"ts": 1769990400000, "open": 0.1015, "high": 0.1019, "low": 0.1015, "close": 0.1016, "volume": 277304.4, "quote_volume": 28195.92022, "trades": 292, "taker_buy_volume": 139104.1, "taker_buy_quote": 14140.14148}, {"ts": 1769990460000, "open": 0.1016, "high": 0.1016, "low": 0.101, "close": 0.101, "volume": 51842.5, "quote_volume": 5256.75668, "trades": 155, "taker_buy_volume": 32029.0, "taker_buy_quote": 3250.28922}, {"ts": 1769990520000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 92318.6, "quote_volume": 9339.7821, "trades": 227, "taker_buy_volume": 69373.5, "taker_buy_quote": 7018.86861}, {"ts": 1769990580000, "open": 0.101, "high": 0.101, "low": 0.1005, "close": 0.1005, "volume": 126281.8, "quote_volume": 12737.8943, "trades": 209, "taker_buy_volume": 81777.3, "taker_buy_quote": 8249.5834}, {"ts": 1769990640000, "open": 0.1005, "high": 0.101, "low": 0.1005, "close": 0.101, "volume": 67133.9, "quote_volume": 6774.68856, "trades": 87, "taker_buy_volume": 58614.3, "taker_buy_quote": 5915.6969}, {"ts": 1769990700000, "open": 0.101, "high": 0.1013, "low": 0.1009, "close": 0.1012, "volume": 69578.9, "quote_volume": 7041.03721, "trades": 199, "taker_buy_volume": 42533.4, "taker_buy_quote": 4302.9889}, {"ts": 1769990760000, "open": 0.1012, "high": 0.1017, "low": 0.1012, "close": 0.1017, "volume": 93222.3, "quote_volume": 9457.29454, "trades": 191, "taker_buy_volume": 54655.5, "taker_buy_quote": 5542.95671}, {"ts": 1769990820000, "open": 0.1017, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 127805.1, "quote_volume": 13022.13204, "trades": 184, "taker_buy_volume": 80843.8, "taker_buy_quote": 8238.09628}, {"ts": 1769990880000, "open": 0.1017, "high": 0.1022, "low": 0.1015, "close": 0.1022, "volume": 169518.0, "quote_volume": 17243.55687, "trades": 197, "taker_buy_volume": 105898.9, "taker_buy_quote": 10774.95244}, {"ts": 1769990940000, "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 81789.9, "quote_volume": 8340.67656, "trades": 196, "taker_buy_volume": 38476.5, "taker_buy_quote": 3924.45808}, {"ts": 1769991000000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 147816.7, "quote_volume": 15110.64325, "trades": 151, "taker_buy_volume": 109097.2, "taker_buy_quote": 11153.82493}, {"ts": 1769991060000, "open": 0.1021, "high": 0.1024, "low": 0.102, "close": 0.1024, "volume": 34742.6, "quote_volume": 3550.31763, "trades": 91, "taker_buy_volume": 22956.1, "taker_buy_quote": 2346.42078}, {"ts": 1769991120000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1025, "volume": 80740.6, "quote_volume": 8260.00723, "trades": 165, "taker_buy_volume": 58696.2, "taker_buy_quote": 6005.32008}, {"ts": 1769991180000, "open": 0.1024, "high": 0.1027, "low": 0.1023, "close": 0.1027, "volume": 62077.3, "quote_volume": 6363.92762, "trades": 185, "taker_buy_volume": 45193.5, "taker_buy_quote": 4632.49382}, {"ts": 1769991240000, "open": 0.1027, "high": 0.1027, "low": 0.1023, "close": 0.1024, "volume": 103359.9, "quote_volume": 10589.7019, "trades": 177, "taker_buy_volume": 55893.0, "taker_buy_quote": 5725.27102}, {"ts": 1769991300000, "open": 0.1023, "high": 0.1031, "low": 0.1022, "close": 0.1029, "volume": 154779.7, "quote_volume": 15928.58969, "trades": 161, "taker_buy_volume": 126109.8, "taker_buy_quote": 12980.51304}, {"ts": 1769991360000, "open": 0.1029, "high": 0.1037, "low": 0.1029, "close": 0.1037, "volume": 328989.9, "quote_volume": 34053.60328, "trades": 290, "taker_buy_volume": 188930.5, "taker_buy_quote": 19562.22688}, {"ts": 1769991420000, "open": 0.1038, "high": 0.1041, "low": 0.1036, "close": 0.1037, "volume": 238360.2, "quote_volume": 24770.69487, "trades": 254, "taker_buy_volume": 177276.7, "taker_buy_quote": 18428.36218}, {"ts": 1769991480000, "open": 0.1036, "high": 0.1036, "low": 0.1031, "close": 0.1031, "volume": 23003.7, "quote_volume": 2375.77894, "trades": 82, "taker_buy_volume": 7908.3, "taker_buy_quote": 816.14716}, {"ts": 1769991540000, "open": 0.1032, "high": 0.1038, "low": 0.1032, "close": 0.1038, "volume": 85500.1, "quote_volume": 8866.22202, "trades": 111, "taker_buy_volume": 66178.3, "taker_buy_quote": 6862.95505}, {"ts": 1769991600000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 111881.6, "quote_volume": 11628.63183, "trades": 123, "taker_buy_volume": 81586.2, "taker_buy_quote": 8480.38493}, {"ts": 1769991660000, "open": 0.104, "high": 0.1041, "low": 0.1038, "close": 0.1038, "volume": 41429.8, "quote_volume": 4303.61014, "trades": 86, "taker_buy_volume": 22760.2, "taker_buy_quote": 2364.4222}, {"ts": 1769991720000, "open": 0.1038, "high": 0.1042, "low": 0.1037, "close": 0.1042, "volume": 45730.9, "quote_volume": 4756.15482, "trades": 116, "taker_buy_volume": 23098.7, "taker_buy_quote": 2401.27775}, {"ts": 1769991780000, "open": 0.1042, "high": 0.1042, "low": 0.1038, "close": 0.1039, "volume": 42048.4, "quote_volume": 4372.2244, "trades": 120, "taker_buy_volume": 15968.4, "taker_buy_quote": 1659.6113}, {"ts": 1769991840000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 21305.1, "quote_volume": 2213.83805, "trades": 82, "taker_buy_volume": 8432.9, "taker_buy_quote": 876.36092}, {"ts": 1769991900000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.1038, "volume": 86619.3, "quote_volume": 9003.60953, "trades": 86, "taker_buy_volume": 27392.3, "taker_buy_quote": 2847.36879}, {"ts": 1769991960000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 46406.5, "quote_volume": 4818.43754, "trades": 87, "taker_buy_volume": 15807.4, "taker_buy_quote": 1641.64378}, {"ts": 1769992020000, "open": 0.1039, "high": 0.1044, "low": 0.1039, "close": 0.104, "volume": 388775.7, "quote_volume": 40510.24263, "trades": 212, "taker_buy_volume": 278728.8, "taker_buy_quote": 29033.89462}, {"ts": 1769992080000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 13175.7, "quote_volume": 1370.06314, "trades": 51, "taker_buy_volume": 5320.0, "taker_buy_quote": 553.17512}, {"ts": 1769992140000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 21003.5, "quote_volume": 2185.28304, "trades": 47, "taker_buy_volume": 7832.5, "taker_buy_quote": 815.24887}, {"ts": 1769992200000, "open": 0.1041, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 29066.1, "quote_volume": 3025.4135, "trades": 79, "taker_buy_volume": 15772.6, "taker_buy_quote": 1642.07566}, {"ts": 1769992260000, "open": 0.1042, "high": 0.1043, "low": 0.1039, "close": 0.1041, "volume": 233719.0, "quote_volume": 24320.04188, "trades": 140, "taker_buy_volume": 170656.9, "taker_buy_quote": 17755.59522}, {"ts": 1769992320000, "open": 0.1042, "high": 0.1046, "low": 0.1041, "close": 0.1041, "volume": 353448.5, "quote_volume": 36898.09246, "trades": 191, "taker_buy_volume": 198176.2, "taker_buy_quote": 20672.27349}, {"ts": 1769992380000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 98368.3, "quote_volume": 10234.52521, "trades": 193, "taker_buy_volume": 69445.7, "taker_buy_quote": 7226.504}, {"ts": 1769992440000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 35791.6, "quote_volume": 3716.85857, "trades": 136, "taker_buy_volume": 6958.2, "taker_buy_quote": 722.79372}, {"ts": 1769992500000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 43960.4, "quote_volume": 4575.40575, "trades": 258, "taker_buy_volume": 25994.2, "taker_buy_quote": 2705.29911}, {"ts": 1769992560000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 104629.8, "quote_volume": 10892.53488, "trades": 259, "taker_buy_volume": 40392.7, "taker_buy_quote": 4205.68742}, {"ts": 1769992620000, "open": 0.1041, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 32713.7, "quote_volume": 3404.80563, "trades": 164, "taker_buy_volume": 20065.2, "taker_buy_quote": 2088.75346}, {"ts": 1769992680000, "open": 0.104, "high": 0.1047, "low": 0.104, "close": 0.1047, "volume": 71173.2, "quote_volume": 7439.45793, "trades": 166, "taker_buy_volume": 45217.2, "taker_buy_quote": 4728.04968}, {"ts": 1769992740000, "open": 0.1047, "high": 0.1049, "low": 0.1045, "close": 0.1046, "volume": 83346.8, "quote_volume": 8729.22097, "trades": 173, "taker_buy_volume": 52306.9, "taker_buy_quote": 5477.83802}, {"ts": 1769992800000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 26680.8, "quote_volume": 2790.52482, "trades": 44, "taker_buy_volume": 7441.5, "taker_buy_quote": 778.3809}, {"ts": 1769992860000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 11475.7, "quote_volume": 1200.15097, "trades": 57, "taker_buy_volume": 8407.0, "taker_buy_quote": 879.28669}, {"ts": 1769992920000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 20987.0, "quote_volume": 2195.31182, "trades": 61, "taker_buy_volume": 5327.2, "taker_buy_quote": 557.29674}, {"ts": 1769992980000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 25354.0, "quote_volume": 2651.1105, "trades": 71, "taker_buy_volume": 9427.1, "taker_buy_quote": 985.91756}, {"ts": 1769993040000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1047, "volume": 29341.6, "quote_volume": 3070.99018, "trades": 94, "taker_buy_volume": 10246.6, "taker_buy_quote": 1072.18244}, {"ts": 1769993100000, "open": 0.1047, "high": 0.1048, "low": 0.1045, "close": 0.1045, "volume": 14818.5, "quote_volume": 1551.68162, "trades": 62, "taker_buy_volume": 7124.0, "taker_buy_quote": 746.33483}, {"ts": 1769993160000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 176603.3, "quote_volume": 18490.83689, "trades": 148, "taker_buy_volume": 64679.9, "taker_buy_quote": 6771.67992}, {"ts": 1769993220000, "open": 0.1049, "high": 0.1049, "low": 0.1044, "close": 0.1045, "volume": 62630.8, "quote_volume": 6551.24808, "trades": 112, "taker_buy_volume": 14846.8, "taker_buy_quote": 1553.62615}, {"ts": 1769993280000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 28097.6, "quote_volume": 2933.62201, "trades": 47, "taker_buy_volume": 23872.2, "taker_buy_quote": 2492.35124}, {"ts": 1769993340000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 25636.0, "quote_volume": 2678.962, "trades": 60, "taker_buy_volume": 16708.1, "taker_buy_quote": 1745.99645}, {"ts": 1769993400000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 13991.8, "quote_volume": 1462.59533, "trades": 50, "taker_buy_volume": 9434.6, "taker_buy_quote": 986.28423}, {"ts": 1769993460000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 34710.8, "quote_volume": 3633.00538, "trades": 49, "taker_buy_volume": 5886.3, "taker_buy_quote": 616.04082}, {"ts": 1769993520000, "open": 0.1045, "high": 0.1045, "low": 0.1039, "close": 0.1039, "volume": 18107.4, "quote_volume": 1885.10099, "trades": 61, "taker_buy_volume": 101.2, "taker_buy_quote": 10.51468}, {"ts": 1769993580000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 50128.8, "quote_volume": 5211.80921, "trades": 81, "taker_buy_volume": 31459.3, "taker_buy_quote": 3271.60478}, {"ts": 1769993640000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 22279.4, "quote_volume": 2313.23162, "trades": 45, "taker_buy_volume": 2260.3, "taker_buy_quote": 234.84517}, {"ts": 1769993700000, "open": 0.1039, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 24913.2, "quote_volume": 2589.1767, "trades": 70, "taker_buy_volume": 14719.5, "taker_buy_quote": 1529.60231}, {"ts": 1769993760000, "open": 0.1039, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 12544.9, "quote_volume": 1304.34371, "trades": 52, "taker_buy_volume": 6470.6, "taker_buy_quote": 672.77154}, {"ts": 1769993820000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 54383.2, "quote_volume": 5648.89726, "trades": 77, "taker_buy_volume": 22994.0, "taker_buy_quote": 2389.69038}, {"ts": 1769993880000, "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.1042, "volume": 43957.5, "quote_volume": 4572.38199, "trades": 91, "taker_buy_volume": 30273.3, "taker_buy_quote": 3148.52187}, {"ts": 1769993940000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 17606.3, "quote_volume": 1831.86286, "trades": 53, "taker_buy_volume": 4091.7, "taker_buy_quote": 425.96517}, {"ts": 1769994000000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 31608.7, "quote_volume": 3290.07055, "trades": 67, "taker_buy_volume": 7740.7, "taker_buy_quote": 805.80687}, {"ts": 1769994060000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 43884.4, "quote_volume": 4569.64477, "trades": 70, "taker_buy_volume": 18955.6, "taker_buy_quote": 1974.17919}, {"ts": 1769994120000, "open": 0.1043, "high": 0.1043, "low": 0.1039, "close": 0.1042, "volume": 74664.3, "quote_volume": 7777.21062, "trades": 105, "taker_buy_volume": 9292.2, "taker_buy_quote": 968.21303}, {"ts": 1769994180000, "open": 0.1042, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 120053.1, "quote_volume": 12523.81595, "trades": 168, "taker_buy_volume": 66977.9, "taker_buy_quote": 6988.54874}, {"ts": 1769994240000, "open": 0.1041, "high": 0.1043, "low": 0.104, "close": 0.1042, "volume": 48854.1, "quote_volume": 5090.73912, "trades": 71, "taker_buy_volume": 19828.4, "taker_buy_quote": 2066.50709}, {"ts": 1769994300000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 74336.2, "quote_volume": 7737.69876, "trades": 132, "taker_buy_volume": 67193.1, "taker_buy_quote": 6994.09695}, {"ts": 1769994360000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 20075.1, "quote_volume": 2088.70498, "trades": 57, "taker_buy_volume": 1360.8, "taker_buy_quote": 141.5232}, {"ts": 1769994420000, "open": 0.1038, "high": 0.104, "low": 0.1034, "close": 0.1034, "volume": 76362.1, "quote_volume": 7934.07575, "trades": 147, "taker_buy_volume": 52314.8, "taker_buy_quote": 5439.45463}, {"ts": 1769994480000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 158187.5, "quote_volume": 16365.11859, "trades": 227, "taker_buy_volume": 122005.5, "taker_buy_quote": 12624.51305}, {"ts": 1769994540000, "open": 0.1035, "high": 0.1036, "low": 0.1032, "close": 0.1033, "volume": 43007.7, "quote_volume": 4443.88731, "trades": 177, "taker_buy_volume": 15561.0, "taker_buy_quote": 1608.49783}, {"ts": 1769994600000, "open": 0.1033, "high": 0.1033, "low": 0.1028, "close": 0.1028, "volume": 150979.9, "quote_volume": 15551.27711, "trades": 207, "taker_buy_volume": 56781.3, "taker_buy_quote": 5852.85821}, {"ts": 1769994660000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 32506.0, "quote_volume": 3340.98649, "trades": 93, "taker_buy_volume": 16359.1, "taker_buy_quote": 1681.91682}, {"ts": 1769994720000, "open": 0.1027, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 39159.5, "quote_volume": 4022.51122, "trades": 115, "taker_buy_volume": 24202.2, "taker_buy_quote": 2487.05578}, {"ts": 1769994780000, "open": 0.1025, "high": 0.1028, "low": 0.1024, "close": 0.1025, "volume": 33513.6, "quote_volume": 3437.64537, "trades": 99, "taker_buy_volume": 13460.3, "taker_buy_quote": 1380.71432}, {"ts": 1769994840000, "open": 0.1026, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 41224.6, "quote_volume": 4229.04107, "trades": 103, "taker_buy_volume": 21704.5, "taker_buy_quote": 2226.37067}, {"ts": 1769994900000, "open": 0.1025, "high": 0.1027, "low": 0.1022, "close": 0.1022, "volume": 70131.0, "quote_volume": 7183.7689, "trades": 165, "taker_buy_volume": 29606.0, "taker_buy_quote": 3035.42048}, {"ts": 1769994960000, "open": 0.1022, "high": 0.1029, "low": 0.1021, "close": 0.1027, "volume": 276686.3, "quote_volume": 28346.04535, "trades": 368, "taker_buy_volume": 124358.5, "taker_buy_quote": 12745.33106}, {"ts": 1769995020000, "open": 0.1027, "high": 0.1036, "low": 0.1027, "close": 0.1035, "volume": 312270.7, "quote_volume": 32219.31419, "trades": 578, "taker_buy_volume": 181355.4, "taker_buy_quote": 18717.69258}, {"ts": 1769995080000, "open": 0.1034, "high": 0.1038, "low": 0.1033, "close": 0.1037, "volume": 411453.0, "quote_volume": 42641.88272, "trades": 730, "taker_buy_volume": 258329.2, "taker_buy_quote": 26782.78091}, {"ts": 1769995140000, "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 152354.0, "quote_volume": 15792.14959, "trades": 335, "taker_buy_volume": 91186.5, "taker_buy_quote": 9453.13205}, {"ts": 1769995200000, "open": 0.1037, "high": 0.1039, "low": 0.1035, "close": 0.1035, "volume": 104321.1, "quote_volume": 10816.58549, "trades": 332, "taker_buy_volume": 56279.6, "taker_buy_quote": 5836.73386}, {"ts": 1769995260000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1035, "volume": 66519.0, "quote_volume": 6872.50945, "trades": 224, "taker_buy_volume": 36502.3, "taker_buy_quote": 3771.0682}, {"ts": 1769995320000, "open": 0.1034, "high": 0.1043, "low": 0.1034, "close": 0.1042, "volume": 74138.1, "quote_volume": 7696.23063, "trades": 184, "taker_buy_volume": 34296.9, "taker_buy_quote": 3559.88531}, {"ts": 1769995380000, "open": 0.1043, "high": 0.1046, "low": 0.1042, "close": 0.1044, "volume": 123908.6, "quote_volume": 12939.4054, "trades": 212, "taker_buy_volume": 56162.2, "taker_buy_quote": 5865.9044}, {"ts": 1769995440000, "open": 0.1045, "high": 0.1047, "low": 0.1044, "close": 0.1046, "volume": 96520.1, "quote_volume": 10089.65993, "trades": 241, "taker_buy_volume": 50189.2, "taker_buy_quote": 5248.31956}, {"ts": 1769995500000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 116749.1, "quote_volume": 12220.5648, "trades": 344, "taker_buy_volume": 55746.2, "taker_buy_quote": 5834.99249}, {"ts": 1769995560000, "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 50703.8, "quote_volume": 5314.31531, "trades": 154, "taker_buy_volume": 19458.3, "taker_buy_quote": 2039.52626}, {"ts": 1769995620000, "open": 0.1047, "high": 0.1049, "low": 0.1046, "close": 0.1048, "volume": 99583.5, "quote_volume": 10426.02684, "trades": 149, "taker_buy_volume": 50517.6, "taker_buy_quote": 5288.23012}, {"ts": 1769995680000, "open": 0.1049, "high": 0.1051, "low": 0.1048, "close": 0.105, "volume": 56509.0, "quote_volume": 5932.59997, "trades": 136, "taker_buy_volume": 26831.9, "taker_buy_quote": 2817.88841}, {"ts": 1769995740000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 51770.3, "quote_volume": 5440.86029, "trades": 174, "taker_buy_volume": 17599.1, "taker_buy_quote": 1849.6903}, {"ts": 1769995800000, "open": 0.105, "high": 0.105, "low": 0.1046, "close": 0.1046, "volume": 91700.1, "quote_volume": 9610.04071, "trades": 175, "taker_buy_volume": 33651.1, "taker_buy_quote": 3525.55929}, {"ts": 1769995860000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 84597.9, "quote_volume": 8826.68747, "trades": 161, "taker_buy_volume": 30948.6, "taker_buy_quote": 3229.18792}, {"ts": 1769995920000, "open": 0.1043, "high": 0.1048, "low": 0.1043, "close": 0.1047, "volume": 40679.6, "quote_volume": 4255.66748, "trades": 121, "taker_buy_volume": 22411.6, "taker_buy_quote": 2344.48802}, {"ts": 1769995980000, "open": 0.1047, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 234209.2, "quote_volume": 24528.81752, "trades": 212, "taker_buy_volume": 178750.5, "taker_buy_quote": 18722.90821}, {"ts": 1769996040000, "open": 0.1048, "high": 0.1048, "low": 0.1045, "close": 0.1046, "volume": 34389.7, "quote_volume": 3597.83164, "trades": 108, "taker_buy_volume": 6975.7, "taker_buy_quote": 729.78389}, {"ts": 1769996100000, "open": 0.1046, "high": 0.105, "low": 0.1046, "close": 0.105, "volume": 157389.2, "quote_volume": 16506.78143, "trades": 336, "taker_buy_volume": 107618.0, "taker_buy_quote": 11287.71469}, {"ts": 1769996160000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 60732.7, "quote_volume": 6371.04566, "trades": 158, "taker_buy_volume": 25767.2, "taker_buy_quote": 2704.5651}, {"ts": 1769996220000, "open": 0.1048, "high": 0.1048, "low": 0.1042, "close": 0.1043, "volume": 69406.6, "quote_volume": 7243.69391, "trades": 152, "taker_buy_volume": 36485.7, "taker_buy_quote": 3806.38844}, {"ts": 1769996280000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1046, "volume": 41889.1, "quote_volume": 4377.1943, "trades": 229, "taker_buy_volume": 10721.4, "taker_buy_quote": 1120.0794}, {"ts": 1769996340000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 27580.9, "quote_volume": 2884.78757, "trades": 128, "taker_buy_volume": 10835.3, "taker_buy_quote": 1133.31356}, {"ts": 1769996400000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 36497.2, "quote_volume": 3817.07659, "trades": 202, "taker_buy_volume": 15920.5, "taker_buy_quote": 1665.2708}, {"ts": 1769996460000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 35033.7, "quote_volume": 3663.14254, "trades": 125, "taker_buy_volume": 18235.5, "taker_buy_quote": 1906.44663}, {"ts": 1769996520000, "open": 0.1046, "high": 0.1056, "low": 0.1045, "close": 0.1052, "volume": 560766.3, "quote_volume": 58920.98705, "trades": 408, "taker_buy_volume": 422356.1, "taker_buy_quote": 44367.93132}, {"ts": 1769996580000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 150894.7, "quote_volume": 15863.1487, "trades": 195, "taker_buy_volume": 97067.2, "taker_buy_quote": 10205.08239}, {"ts": 1769996640000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 223094.2, "quote_volume": 23472.7337, "trades": 195, "taker_buy_volume": 136054.8, "taker_buy_quote": 14320.15954}, {"ts": 1769996700000, "open": 0.1051, "high": 0.1051, "low": 0.1047, "close": 0.1048, "volume": 113907.8, "quote_volume": 11950.31788, "trades": 227, "taker_buy_volume": 47389.4, "taker_buy_quote": 4973.88577}, {"ts": 1769996760000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 89892.6, "quote_volume": 9414.89999, "trades": 290, "taker_buy_volume": 51432.3, "taker_buy_quote": 5387.96743}, {"ts": 1769996820000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 40216.5, "quote_volume": 4207.68684, "trades": 173, "taker_buy_volume": 17818.1, "taker_buy_quote": 1864.20233}, {"ts": 1769996880000, "open": 0.1046, "high": 0.1046, "low": 0.1042, "close": 0.1042, "volume": 95551.8, "quote_volume": 9972.88512, "trades": 323, "taker_buy_volume": 46553.7, "taker_buy_quote": 4859.45686}, {"ts": 1769996940000, "open": 0.1042, "high": 0.1046, "low": 0.1042, "close": 0.1045, "volume": 52997.0, "quote_volume": 5536.72582, "trades": 166, "taker_buy_volume": 28268.8, "taker_buy_quote": 2952.73735}, {"ts": 1769997000000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 26394.2, "quote_volume": 2760.82076, "trades": 128, "taker_buy_volume": 16237.6, "taker_buy_quote": 1698.4404}, {"ts": 1769997060000, "open": 0.1046, "high": 0.1047, "low": 0.1043, "close": 0.1047, "volume": 91264.4, "quote_volume": 9540.25442, "trades": 160, "taker_buy_volume": 66985.0, "taker_buy_quote": 7004.61404}, {"ts": 1769997120000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 33084.9, "quote_volume": 3467.5215, "trades": 107, "taker_buy_volume": 11726.5, "taker_buy_quote": 1229.07799}, {"ts": 1769997180000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 46353.7, "quote_volume": 4849.93178, "trades": 107, "taker_buy_volume": 29588.5, "taker_buy_quote": 3096.3219}, {"ts": 1769997240000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 16131.1, "quote_volume": 1689.01028, "trades": 48, "taker_buy_volume": 12569.8, "taker_buy_quote": 1316.37315}, {"ts": 1769997300000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 14057.9, "quote_volume": 1469.4626, "trades": 65, "taker_buy_volume": 6946.9, "taker_buy_quote": 726.0541}, {"ts": 1769997360000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 102917.3, "quote_volume": 10759.96634, "trades": 90, "taker_buy_volume": 80139.1, "taker_buy_quote": 8378.56933}, {"ts": 1769997420000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 12925.2, "quote_volume": 1349.44652, "trades": 63, "taker_buy_volume": 5008.1, "taker_buy_quote": 522.91406}, {"ts": 1769997480000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 20505.1, "quote_volume": 2140.63676, "trades": 60, "taker_buy_volume": 8266.8, "taker_buy_quote": 863.05392}, {"ts": 1769997540000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 15044.9, "quote_volume": 1570.99733, "trades": 45, "taker_buy_volume": 4233.4, "taker_buy_quote": 442.17841}, {"ts": 1769997600000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 12459.3, "quote_volume": 1298.83418, "trades": 44, "taker_buy_volume": 2781.9, "taker_buy_quote": 290.11632}, {"ts": 1769997660000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 43357.4, "quote_volume": 4511.56741, "trades": 77, "taker_buy_volume": 7538.9, "taker_buy_quote": 784.54261}, {"ts": 1769997720000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 37171.6, "quote_volume": 3873.70869, "trades": 76, "taker_buy_volume": 21055.0, "taker_buy_quote": 2193.80666}, {"ts": 1769997780000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 25026.6, "quote_volume": 2609.65458, "trades": 64, "taker_buy_volume": 9840.9, "taker_buy_quote": 1026.32378}, {"ts": 1769997840000, "open": 0.1042, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 22219.4, "quote_volume": 2312.32329, "trades": 52, "taker_buy_volume": 2667.1, "taker_buy_quote": 277.70614}, {"ts": 1769997900000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 17414.8, "quote_volume": 1808.53948, "trades": 81, "taker_buy_volume": 5690.8, "taker_buy_quote": 591.0255}, {"ts": 1769997960000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 33272.4, "quote_volume": 3450.06391, "trades": 53, "taker_buy_volume": 6477.2, "taker_buy_quote": 671.79166}, {"ts": 1769998020000, "open": 0.1039, "high": 0.1039, "low": 0.1035, "close": 0.1036, "volume": 69981.8, "quote_volume": 7253.95145, "trades": 105, "taker_buy_volume": 20081.1, "taker_buy_quote": 2083.28472}, {"ts": 1769998080000, "open": 0.1035, "high": 0.1039, "low": 0.1035, "close": 0.1037, "volume": 34167.2, "quote_volume": 3542.83967, "trades": 95, "taker_buy_volume": 11695.3, "taker_buy_quote": 1212.92411}, {"ts": 1769998140000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 50992.6, "quote_volume": 5293.76822, "trades": 122, "taker_buy_volume": 14850.5, "taker_buy_quote": 1541.64611}, {"ts": 1769998200000, "open": 0.1038, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 166579.0, "quote_volume": 17246.08894, "trades": 63, "taker_buy_volume": 30328.9, "taker_buy_quote": 3143.55758}, {"ts": 1769998260000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 74549.3, "quote_volume": 7714.32353, "trades": 105, "taker_buy_volume": 34549.5, "taker_buy_quote": 3576.49573}, {"ts": 1769998320000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1032, "volume": 128283.3, "quote_volume": 13247.96635, "trades": 111, "taker_buy_volume": 8949.2, "taker_buy_quote": 924.14272}, {"ts": 1769998380000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 43278.8, "quote_volume": 4468.19211, "trades": 54, "taker_buy_volume": 7237.4, "taker_buy_quote": 747.46812}, {"ts": 1769998440000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 70366.6, "quote_volume": 7285.3355, "trades": 98, "taker_buy_volume": 33820.0, "taker_buy_quote": 3501.36335}, {"ts": 1769998500000, "open": 0.1035, "high": 0.1045, "low": 0.1035, "close": 0.1039, "volume": 305491.7, "quote_volume": 31797.0748, "trades": 323, "taker_buy_volume": 143332.2, "taker_buy_quote": 14922.36038}, {"ts": 1769998560000, "open": 0.1039, "high": 0.1041, "low": 0.1037, "close": 0.1037, "volume": 88018.7, "quote_volume": 9149.22677, "trades": 102, "taker_buy_volume": 23821.4, "taker_buy_quote": 2477.44368}, {"ts": 1769998620000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 65288.7, "quote_volume": 6771.74698, "trades": 111, "taker_buy_volume": 17301.8, "taker_buy_quote": 1794.90482}, {"ts": 1769998680000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 43639.6, "quote_volume": 4520.10245, "trades": 75, "taker_buy_volume": 30401.7, "taker_buy_quote": 3149.11289}, {"ts": 1769998740000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 18010.7, "quote_volume": 1865.70189, "trades": 46, "taker_buy_volume": 7536.6, "taker_buy_quote": 781.1849}, {"ts": 1769998800000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 25579.9, "quote_volume": 2654.52945, "trades": 145, "taker_buy_volume": 13582.6, "taker_buy_quote": 1409.75938}, {"ts": 1769998860000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 22959.0, "quote_volume": 2383.00705, "trades": 54, "taker_buy_volume": 5465.5, "taker_buy_quote": 567.68023}, {"ts": 1769998920000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 21829.4, "quote_volume": 2260.6142, "trades": 80, "taker_buy_volume": 7733.6, "taker_buy_quote": 800.71567}, {"ts": 1769998980000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 21388.7, "quote_volume": 2217.9035, "trades": 40, "taker_buy_volume": 15391.9, "taker_buy_quote": 1596.23814}, {"ts": 1769999040000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 32063.2, "quote_volume": 3322.62676, "trades": 68, "taker_buy_volume": 6198.6, "taker_buy_quote": 642.56686}, {"ts": 1769999100000, "open": 0.1037, "high": 0.1041, "low": 0.1037, "close": 0.1039, "volume": 19731.5, "quote_volume": 2052.01101, "trades": 78, "taker_buy_volume": 11229.4, "taker_buy_quote": 1167.93995}, {"ts": 1769999160000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 13774.5, "quote_volume": 1432.55795, "trades": 63, "taker_buy_volume": 8171.0, "taker_buy_quote": 849.7035}, {"ts": 1769999220000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 9439.1, "quote_volume": 981.98552, "trades": 45, "taker_buy_volume": 6197.6, "taker_buy_quote": 644.85034}, {"ts": 1769999280000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 21676.7, "quote_volume": 2254.03392, "trades": 50, "taker_buy_volume": 12455.7, "taker_buy_quote": 1295.4025}, {"ts": 1769999340000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 44947.9, "quote_volume": 4677.04042, "trades": 74, "taker_buy_volume": 24953.8, "taker_buy_quote": 2597.15296}, {"ts": 1769999400000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 43513.9, "quote_volume": 4512.99016, "trades": 64, "taker_buy_volume": 17912.8, "taker_buy_quote": 1859.0512}, {"ts": 1769999460000, "open": 0.1037, "high": 0.1039, "low": 0.1036, "close": 0.1038, "volume": 32606.5, "quote_volume": 3381.74646, "trades": 73, "taker_buy_volume": 21493.2, "taker_buy_quote": 2228.82615}, {"ts": 1769999520000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 9293.7, "quote_volume": 966.46819, "trades": 50, "taker_buy_volume": 5460.1, "taker_buy_quote": 567.77379}, {"ts": 1769999580000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.1038, "volume": 17140.5, "quote_volume": 1780.90027, "trades": 43, "taker_buy_volume": 13162.1, "taker_buy_quote": 1367.33325}, {"ts": 1769999640000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 89582.6, "quote_volume": 9267.03983, "trades": 89, "taker_buy_volume": 14149.9, "taker_buy_quote": 1464.01046}, {"ts": 1769999700000, "open": 0.1034, "high": 0.1034, "low": 0.1029, "close": 0.103, "volume": 92123.6, "quote_volume": 9502.08337, "trades": 151, "taker_buy_volume": 25156.3, "taker_buy_quote": 2595.40192}, {"ts": 1769999760000, "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.1034, "volume": 177420.1, "quote_volume": 18341.72838, "trades": 326, "taker_buy_volume": 83944.2, "taker_buy_quote": 8679.93609}, {"ts": 1769999820000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 18276.0, "quote_volume": 1889.7384, "trades": 111, "taker_buy_volume": 10267.1, "taker_buy_quote": 1061.61814}, {"ts": 1769999880000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 58153.4, "quote_volume": 6022.2483, "trades": 160, "taker_buy_volume": 34648.3, "taker_buy_quote": 3588.57574}, {"ts": 1769999940000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 14368.5, "quote_volume": 1489.88622, "trades": 70, "taker_buy_volume": 6577.0, "taker_buy_quote": 682.16301}, {"ts": 1770000000000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 89071.6, "quote_volume": 9244.78865, "trades": 105, "taker_buy_volume": 18831.4, "taker_buy_quote": 1956.19322}, {"ts": 1770000060000, "open": 0.1038, "high": 0.1038, "low": 0.1034, "close": 0.1034, "volume": 256739.8, "quote_volume": 26592.53274, "trades": 227, "taker_buy_volume": 40585.7, "taker_buy_quote": 4204.50396}, {"ts": 1770000120000, "open": 0.1034, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 17595.7, "quote_volume": 1821.38304, "trades": 69, "taker_buy_volume": 5836.3, "taker_buy_quote": 604.28453}, {"ts": 1770000180000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 21679.2, "quote_volume": 2242.69915, "trades": 48, "taker_buy_volume": 3925.1, "taker_buy_quote": 406.03203}, {"ts": 1770000240000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 58414.5, "quote_volume": 6036.39956, "trades": 101, "taker_buy_volume": 41660.7, "taker_buy_quote": 4305.73202}, {"ts": 1770000300000, "open": 0.1033, "high": 0.1034, "low": 0.103, "close": 0.103, "volume": 33397.4, "quote_volume": 3446.78055, "trades": 88, "taker_buy_volume": 3968.4, "taker_buy_quote": 409.44464}, {"ts": 1770000360000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 39517.3, "quote_volume": 4075.82811, "trades": 67, "taker_buy_volume": 25837.0, "taker_buy_quote": 2665.00851}, {"ts": 1770000420000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 24064.9, "quote_volume": 2483.54149, "trades": 60, "taker_buy_volume": 9060.4, "taker_buy_quote": 935.03328}, {"ts": 1770000480000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 25184.1, "quote_volume": 2600.25338, "trades": 60, "taker_buy_volume": 10650.2, "taker_buy_quote": 1099.70537}, {"ts": 1770000540000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 118878.6, "quote_volume": 12293.45813, "trades": 135, "taker_buy_volume": 51900.8, "taker_buy_quote": 5368.11936}, {"ts": 1770000600000, "open": 0.1036, "high": 0.1036, "low": 0.1032, "close": 0.1034, "volume": 86141.6, "quote_volume": 8904.61295, "trades": 218, "taker_buy_volume": 42498.3, "taker_buy_quote": 4394.09503}, {"ts": 1770000660000, "open": 0.1034, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 131048.8, "quote_volume": 13537.26185, "trades": 87, "taker_buy_volume": 102846.1, "taker_buy_quote": 10624.47269}, {"ts": 1770000720000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 24145.2, "quote_volume": 2492.93025, "trades": 81, "taker_buy_volume": 9263.6, "taker_buy_quote": 956.65922}, {"ts": 1770000780000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 33650.0, "quote_volume": 3470.4122, "trades": 143, "taker_buy_volume": 11498.2, "taker_buy_quote": 1186.01115}, {"ts": 1770000840000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 29923.4, "quote_volume": 3084.15048, "trades": 68, "taker_buy_volume": 8136.7, "taker_buy_quote": 838.89377}, {"ts": 1770000900000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 19848.8, "quote_volume": 2046.32951, "trades": 56, "taker_buy_volume": 6821.7, "taker_buy_quote": 703.41684}, {"ts": 1770000960000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 67599.7, "quote_volume": 6971.71122, "trades": 106, "taker_buy_volume": 30425.2, "taker_buy_quote": 3137.98114}, {"ts": 1770001020000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 36584.9, "quote_volume": 3769.65629, "trades": 102, "taker_buy_volume": 11810.7, "taker_buy_quote": 1217.31546}, {"ts": 1770001080000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 68327.4, "quote_volume": 7044.93543, "trades": 145, "taker_buy_volume": 51160.4, "taker_buy_quote": 5275.03675}, {"ts": 1770001140000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 77833.6, "quote_volume": 8023.27057, "trades": 52, "taker_buy_volume": 21467.0, "taker_buy_quote": 2213.59985}, {"ts": 1770001200000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 78518.1, "quote_volume": 8110.57212, "trades": 104, "taker_buy_volume": 15331.0, "taker_buy_quote": 1582.76754}, {"ts": 1770001260000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 93715.1, "quote_volume": 9678.82893, "trades": 133, "taker_buy_volume": 15400.5, "taker_buy_quote": 1590.47609}, {"ts": 1770001320000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 39611.1, "quote_volume": 4080.2881, "trades": 56, "taker_buy_volume": 3188.2, "taker_buy_quote": 328.47085}, {"ts": 1770001380000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 265247.9, "quote_volume": 27293.90778, "trades": 145, "taker_buy_volume": 12400.1, "taker_buy_quote": 1275.97761}, {"ts": 1770001440000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 15857.2, "quote_volume": 1630.54961, "trades": 61, "taker_buy_volume": 8794.6, "taker_buy_quote": 904.30685}, {"ts": 1770001500000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 48575.1, "quote_volume": 4991.99343, "trades": 90, "taker_buy_volume": 9325.3, "taker_buy_quote": 958.30542}, {"ts": 1770001560000, "open": 0.1029, "high": 0.1032, "low": 0.1027, "close": 0.1031, "volume": 34664.3, "quote_volume": 3569.91558, "trades": 124, "taker_buy_volume": 11303.0, "taker_buy_quote": 1164.36306}, {"ts": 1770001620000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 53898.6, "quote_volume": 5565.50788, "trades": 60, "taker_buy_volume": 16755.2, "taker_buy_quote": 1729.34982}, {"ts": 1770001680000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 23305.5, "quote_volume": 2405.44656, "trades": 65, "taker_buy_volume": 4192.3, "taker_buy_quote": 432.77369}, {"ts": 1770001740000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 49398.4, "quote_volume": 5091.09295, "trades": 72, "taker_buy_volume": 25397.8, "taker_buy_quote": 2617.43112}, {"ts": 1770001800000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 35662.0, "quote_volume": 3664.86536, "trades": 55, "taker_buy_volume": 10166.0, "taker_buy_quote": 1046.0707}, {"ts": 1770001860000, "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1024, "volume": 98993.7, "quote_volume": 10137.47906, "trades": 158, "taker_buy_volume": 56430.1, "taker_buy_quote": 5779.26172}, {"ts": 1770001920000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 29968.1, "quote_volume": 3067.27221, "trades": 166, "taker_buy_volume": 21889.9, "taker_buy_quote": 2240.77438}, {"ts": 1770001980000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 21079.5, "quote_volume": 2155.97691, "trades": 64, "taker_buy_volume": 4660.3, "taker_buy_quote": 476.87005}, {"ts": 1770002040000, "open": 0.1024, "high": 0.1024, "low": 0.1019, "close": 0.102, "volume": 130487.2, "quote_volume": 13323.91521, "trades": 198, "taker_buy_volume": 49083.7, "taker_buy_quote": 5011.22042}, {"ts": 1770002100000, "open": 0.102, "high": 0.1021, "low": 0.1018, "close": 0.1018, "volume": 80805.8, "quote_volume": 8237.21225, "trades": 96, "taker_buy_volume": 44098.2, "taker_buy_quote": 4497.86007}, {"ts": 1770002160000, "open": 0.1018, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 56210.5, "quote_volume": 5726.26208, "trades": 88, "taker_buy_volume": 43049.1, "taker_buy_quote": 4386.08035}, {"ts": 1770002220000, "open": 0.1019, "high": 0.1023, "low": 0.1019, "close": 0.1019, "volume": 62466.2, "quote_volume": 6376.38629, "trades": 120, "taker_buy_volume": 24080.4, "taker_buy_quote": 2459.62112}, {"ts": 1770002280000, "open": 0.102, "high": 0.1022, "low": 0.1014, "close": 0.1015, "volume": 84327.3, "quote_volume": 8587.65418, "trades": 198, "taker_buy_volume": 44475.2, "taker_buy_quote": 4533.40077}, {"ts": 1770002340000, "open": 0.1015, "high": 0.1019, "low": 0.1014, "close": 0.1017, "volume": 174479.2, "quote_volume": 17734.74166, "trades": 226, "taker_buy_volume": 47981.7, "taker_buy_quote": 4879.46669}, {"ts": 1770002400000, "open": 0.1016, "high": 0.1017, "low": 0.1013, "close": 0.1014, "volume": 170766.7, "quote_volume": 17322.64072, "trades": 231, "taker_buy_volume": 65998.4, "taker_buy_quote": 6699.21485}, {"ts": 1770002460000, "open": 0.1014, "high": 0.1014, "low": 0.1001, "close": 0.1002, "volume": 2222669.8, "quote_volume": 223634.09676, "trades": 1775, "taker_buy_volume": 817322.3, "taker_buy_quote": 82249.20066}, {"ts": 1770002520000, "open": 0.1003, "high": 0.1007, "low": 0.1, "close": 0.1001, "volume": 698829.4, "quote_volume": 70032.19776, "trades": 875, "taker_buy_volume": 253349.8, "taker_buy_quote": 25416.38096}, {"ts": 1770002580000, "open": 0.1001, "high": 0.1001, "low": 0.0996, "close": 0.0999, "volume": 584397.4, "quote_volume": 58337.10651, "trades": 968, "taker_buy_volume": 182413.7, "taker_buy_quote": 18211.89491}, {"ts": 1770002640000, "open": 0.0999, "high": 0.101, "low": 0.0999, "close": 0.1006, "volume": 269119.8, "quote_volume": 27092.28069, "trades": 556, "taker_buy_volume": 166673.6, "taker_buy_quote": 16778.43199}, {"ts": 1770002700000, "open": 0.1005, "high": 0.1009, "low": 0.1004, "close": 0.1004, "volume": 155132.5, "quote_volume": 15595.43184, "trades": 461, "taker_buy_volume": 60466.0, "taker_buy_quote": 6079.34014}, {"ts": 1770002760000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 189938.7, "quote_volume": 19041.58916, "trades": 437, "taker_buy_volume": 38227.9, "taker_buy_quote": 3830.65788}, {"ts": 1770002820000, "open": 0.1001, "high": 0.1005, "low": 0.1, "close": 0.1005, "volume": 235041.9, "quote_volume": 23580.81755, "trades": 411, "taker_buy_volume": 131360.2, "taker_buy_quote": 13182.32188}, {"ts": 1770002880000, "open": 0.1005, "high": 0.1006, "low": 0.0999, "close": 0.1, "volume": 327094.5, "quote_volume": 32740.79009, "trades": 422, "taker_buy_volume": 82762.8, "taker_buy_quote": 8289.37901}, {"ts": 1770002940000, "open": 0.1001, "high": 0.1002, "low": 0.0997, "close": 0.1, "volume": 427786.1, "quote_volume": 42721.08346, "trades": 553, "taker_buy_volume": 97337.4, "taker_buy_quote": 9726.60245}, {"ts": 1770003000000, "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 205820.1, "quote_volume": 20562.50334, "trades": 389, "taker_buy_volume": 75563.6, "taker_buy_quote": 7550.97742}, {"ts": 1770003060000, "open": 0.0998, "high": 0.1002, "low": 0.0997, "close": 0.1001, "volume": 540545.9, "quote_volume": 54032.73184, "trades": 588, "taker_buy_volume": 328705.9, "taker_buy_quote": 32862.20546}, {"ts": 1770003120000, "open": 0.1, "high": 0.1001, "low": 0.0997, "close": 0.0998, "volume": 208016.7, "quote_volume": 20771.54231, "trades": 623, "taker_buy_volume": 72965.1, "taker_buy_quote": 7286.53311}, {"ts": 1770003180000, "open": 0.0997, "high": 0.101, "low": 0.0997, "close": 0.101, "volume": 410833.0, "quote_volume": 41283.64771, "trades": 920, "taker_buy_volume": 244498.4, "taker_buy_quote": 24576.55248}, {"ts": 1770003240000, "open": 0.101, "high": 0.1011, "low": 0.1001, "close": 0.1002, "volume": 459457.7, "quote_volume": 46151.85401, "trades": 622, "taker_buy_volume": 275740.0, "taker_buy_quote": 27719.68397}, {"ts": 1770003300000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 75753.9, "quote_volume": 7589.35073, "trades": 268, "taker_buy_volume": 21013.0, "taker_buy_quote": 2105.39929}, {"ts": 1770003360000, "open": 0.1001, "high": 0.1002, "low": 0.0997, "close": 0.1001, "volume": 89319.9, "quote_volume": 8925.56071, "trades": 223, "taker_buy_volume": 52909.2, "taker_buy_quote": 5286.27901}, {"ts": 1770003420000, "open": 0.1001, "high": 0.1004, "low": 0.1, "close": 0.1002, "volume": 128306.3, "quote_volume": 12857.00359, "trades": 195, "taker_buy_volume": 80611.9, "taker_buy_quote": 8080.89372}, {"ts": 1770003480000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 157239.4, "quote_volume": 15768.98747, "trades": 177, "taker_buy_volume": 131674.6, "taker_buy_quote": 13207.25572}, {"ts": 1770003540000, "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 48612.4, "quote_volume": 4860.82209, "trades": 132, "taker_buy_volume": 26492.4, "taker_buy_quote": 2648.49373}, {"ts": 1770003600000, "open": 0.1, "high": 0.1002, "low": 0.0998, "close": 0.1001, "volume": 46214.6, "quote_volume": 4625.1864, "trades": 136, "taker_buy_volume": 21503.1, "taker_buy_quote": 2151.94585}, {"ts": 1770003660000, "open": 0.1001, "high": 0.1007, "low": 0.0999, "close": 0.1005, "volume": 68569.5, "quote_volume": 6878.36633, "trades": 190, "taker_buy_volume": 34708.6, "taker_buy_quote": 3482.50478}, {"ts": 1770003720000, "open": 0.1006, "high": 0.1008, "low": 0.1003, "close": 0.1003, "volume": 176679.4, "quote_volume": 17762.30834, "trades": 218, "taker_buy_volume": 70781.6, "taker_buy_quote": 7128.96497}, {"ts": 1770003780000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 45907.5, "quote_volume": 4613.03466, "trades": 106, "taker_buy_volume": 11075.0, "taker_buy_quote": 1113.08705}, {"ts": 1770003840000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 43229.2, "quote_volume": 4343.92553, "trades": 101, "taker_buy_volume": 18754.7, "taker_buy_quote": 1885.14662}, {"ts": 1770003900000, "open": 0.1005, "high": 0.1008, "low": 0.1003, "close": 0.1007, "volume": 71391.2, "quote_volume": 7178.6407, "trades": 149, "taker_buy_volume": 39919.1, "taker_buy_quote": 4013.73066}, {"ts": 1770003960000, "open": 0.1007, "high": 0.101, "low": 0.1005, "close": 0.1008, "volume": 151853.2, "quote_volume": 15295.22683, "trades": 221, "taker_buy_volume": 66050.7, "taker_buy_quote": 6654.02982}, {"ts": 1770004020000, "open": 0.1008, "high": 0.1018, "low": 0.1008, "close": 0.1018, "volume": 145030.6, "quote_volume": 14724.79137, "trades": 292, "taker_buy_volume": 93523.7, "taker_buy_quote": 9497.25005}, {"ts": 1770004080000, "open": 0.1019, "high": 0.1027, "low": 0.1019, "close": 0.1024, "volume": 1060250.4, "quote_volume": 108523.09055, "trades": 775, "taker_buy_volume": 673256.5, "taker_buy_quote": 68880.94793}, {"ts": 1770004140000, "open": 0.1024, "high": 0.1043, "low": 0.1024, "close": 0.1042, "volume": 1044497.7, "quote_volume": 108092.98718, "trades": 1451, "taker_buy_volume": 562817.2, "taker_buy_quote": 58218.98201}, {"ts": 1770004200000, "open": 0.1042, "high": 0.1042, "low": 0.103, "close": 0.1031, "volume": 592080.7, "quote_volume": 61214.56071, "trades": 699, "taker_buy_volume": 328480.1, "taker_buy_quote": 33939.59886}, {"ts": 1770004260000, "open": 0.1031, "high": 0.1034, "low": 0.1028, "close": 0.1032, "volume": 143838.3, "quote_volume": 14820.7787, "trades": 311, "taker_buy_volume": 52630.3, "taker_buy_quote": 5424.32619}, {"ts": 1770004320000, "open": 0.1032, "high": 0.1038, "low": 0.1032, "close": 0.1038, "volume": 112270.5, "quote_volume": 11610.62657, "trades": 342, "taker_buy_volume": 71807.5, "taker_buy_quote": 7427.39065}, {"ts": 1770004380000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 201397.1, "quote_volume": 20928.76085, "trades": 381, "taker_buy_volume": 91784.2, "taker_buy_quote": 9540.17353}, {"ts": 1770004440000, "open": 0.1039, "high": 0.1041, "low": 0.1036, "close": 0.1039, "volume": 86555.9, "quote_volume": 8989.77935, "trades": 188, "taker_buy_volume": 38029.7, "taker_buy_quote": 3950.30828}, {"ts": 1770004500000, "open": 0.1039, "high": 0.1043, "low": 0.1039, "close": 0.1043, "volume": 171553.9, "quote_volume": 17853.56514, "trades": 436, "taker_buy_volume": 88064.3, "taker_buy_quote": 9166.7057}, {"ts": 1770004560000, "open": 0.1043, "high": 0.1047, "low": 0.1042, "close": 0.1042, "volume": 226801.0, "quote_volume": 23690.04709, "trades": 414, "taker_buy_volume": 165474.9, "taker_buy_quote": 17289.04549}, {"ts": 1770004620000, "open": 0.1043, "high": 0.1045, "low": 0.1039, "close": 0.1043, "volume": 120215.8, "quote_volume": 12523.0775, "trades": 277, "taker_buy_volume": 56415.0, "taker_buy_quote": 5878.98612}, {"ts": 1770004680000, "open": 0.1043, "high": 0.1045, "low": 0.1041, "close": 0.1043, "volume": 134358.0, "quote_volume": 14014.46865, "trades": 197, "taker_buy_volume": 45515.7, "taker_buy_quote": 4750.56843}, {"ts": 1770004740000, "open": 0.1043, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 569917.2, "quote_volume": 59423.69466, "trades": 329, "taker_buy_volume": 408852.1, "taker_buy_quote": 42635.81138}, {"ts": 1770004800000, "open": 0.1043, "high": 0.1043, "low": 0.1038, "close": 0.1039, "volume": 270698.1, "quote_volume": 28162.07903, "trades": 262, "taker_buy_volume": 153847.5, "taker_buy_quote": 16006.58455}, {"ts": 1770004860000, "open": 0.1039, "high": 0.104, "low": 0.1036, "close": 0.1036, "volume": 349003.4, "quote_volume": 36223.56057, "trades": 322, "taker_buy_volume": 305762.2, "taker_buy_quote": 31738.13743}, {"ts": 1770004920000, "open": 0.1036, "high": 0.1037, "low": 0.1033, "close": 0.1037, "volume": 164135.4, "quote_volume": 16994.84699, "trades": 287, "taker_buy_volume": 70909.9, "taker_buy_quote": 7348.96957}, {"ts": 1770004980000, "open": 0.1038, "high": 0.104, "low": 0.1035, "close": 0.1037, "volume": 133758.1, "quote_volume": 13878.70218, "trades": 192, "taker_buy_volume": 89983.6, "taker_buy_quote": 9341.3054}, {"ts": 1770005040000, "open": 0.1037, "high": 0.1037, "low": 0.1031, "close": 0.1031, "volume": 144978.8, "quote_volume": 14983.58801, "trades": 196, "taker_buy_volume": 23097.0, "taker_buy_quote": 2387.46098}, {"ts": 1770005100000, "open": 0.103, "high": 0.1033, "low": 0.1029, "close": 0.1032, "volume": 232584.9, "quote_volume": 23986.00285, "trades": 248, "taker_buy_volume": 144252.1, "taker_buy_quote": 14887.21274}, {"ts": 1770005160000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 100007.1, "quote_volume": 10309.14624, "trades": 190, "taker_buy_volume": 64936.3, "taker_buy_quote": 6695.2056}, {"ts": 1770005220000, "open": 0.103, "high": 0.1031, "low": 0.1027, "close": 0.1027, "volume": 35502.4, "quote_volume": 3652.77255, "trades": 113, "taker_buy_volume": 7393.7, "taker_buy_quote": 760.88291}, {"ts": 1770005280000, "open": 0.1028, "high": 0.1028, "low": 0.1024, "close": 0.1024, "volume": 324882.9, "quote_volume": 33312.18418, "trades": 348, "taker_buy_volume": 71603.8, "taker_buy_quote": 7343.58342}, {"ts": 1770005340000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 62372.8, "quote_volume": 6399.34568, "trades": 66, "taker_buy_volume": 60232.0, "taker_buy_quote": 6179.6996}, {"ts": 1770005400000, "open": 0.1027, "high": 0.1027, "low": 0.1023, "close": 0.1024, "volume": 45365.0, "quote_volume": 4649.14898, "trades": 261, "taker_buy_volume": 22454.3, "taker_buy_quote": 2302.52337}, {"ts": 1770005460000, "open": 0.1023, "high": 0.1023, "low": 0.1019, "close": 0.102, "volume": 94116.0, "quote_volume": 9608.89737, "trades": 165, "taker_buy_volume": 25791.6, "taker_buy_quote": 2633.60375}, {"ts": 1770005520000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 130725.7, "quote_volume": 13309.44558, "trades": 164, "taker_buy_volume": 7633.8, "taker_buy_quote": 777.53358}, {"ts": 1770005580000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 8709.2, "quote_volume": 887.40671, "trades": 64, "taker_buy_volume": 5600.3, "taker_buy_quote": 570.6098}, {"ts": 1770005640000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 49481.0, "quote_volume": 5038.02843, "trades": 107, "taker_buy_volume": 17112.1, "taker_buy_quote": 1743.26213}, {"ts": 1770005700000, "open": 0.1019, "high": 0.1023, "low": 0.1018, "close": 0.1022, "volume": 192770.9, "quote_volume": 19684.86584, "trades": 167, "taker_buy_volume": 171568.0, "taker_buy_quote": 17522.44571}, {"ts": 1770005760000, "open": 0.1022, "high": 0.1028, "low": 0.1022, "close": 0.1028, "volume": 153281.6, "quote_volume": 15726.87084, "trades": 161, "taker_buy_volume": 137690.5, "taker_buy_quote": 14128.35927}, {"ts": 1770005820000, "open": 0.1029, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 294753.0, "quote_volume": 30314.40263, "trades": 256, "taker_buy_volume": 203225.1, "taker_buy_quote": 20903.26001}, {"ts": 1770005880000, "open": 0.1029, "high": 0.103, "low": 0.1022, "close": 0.1024, "volume": 273948.8, "quote_volume": 28121.46973, "trades": 217, "taker_buy_volume": 23771.4, "taker_buy_quote": 2442.06764}, {"ts": 1770005940000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 255567.9, "quote_volume": 26230.14888, "trades": 209, "taker_buy_volume": 99210.6, "taker_buy_quote": 10181.21998}, {"ts": 1770006000000, "open": 0.1026, "high": 0.1026, "low": 0.1021, "close": 0.1021, "volume": 277919.4, "quote_volume": 28444.64373, "trades": 163, "taker_buy_volume": 59809.6, "taker_buy_quote": 6131.2651}, {"ts": 1770006060000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 52839.8, "quote_volume": 5399.34964, "trades": 101, "taker_buy_volume": 15649.5, "taker_buy_quote": 1599.18698}, {"ts": 1770006120000, "open": 0.1023, "high": 0.1025, "low": 0.1022, "close": 0.1023, "volume": 278424.6, "quote_volume": 28492.49602, "trades": 312, "taker_buy_volume": 127940.9, "taker_buy_quote": 13096.471}, {"ts": 1770006180000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 124794.2, "quote_volume": 12755.70333, "trades": 164, "taker_buy_volume": 36187.1, "taker_buy_quote": 3700.4006}, {"ts": 1770006240000, "open": 0.1021, "high": 0.1025, "low": 0.1021, "close": 0.1023, "volume": 173036.6, "quote_volume": 17704.28088, "trades": 220, "taker_buy_volume": 115523.9, "taker_buy_quote": 11820.62077}, {"ts": 1770006300000, "open": 0.1024, "high": 0.103, "low": 0.1024, "close": 0.1029, "volume": 549280.0, "quote_volume": 56406.44225, "trades": 412, "taker_buy_volume": 263762.9, "taker_buy_quote": 27097.91108}, {"ts": 1770006360000, "open": 0.1029, "high": 0.1033, "low": 0.1026, "close": 0.1027, "volume": 921693.1, "quote_volume": 94949.35174, "trades": 716, "taker_buy_volume": 475498.2, "taker_buy_quote": 49012.8011}, {"ts": 1770006420000, "open": 0.1027, "high": 0.1029, "low": 0.1025, "close": 0.1029, "volume": 208805.7, "quote_volume": 21439.73613, "trades": 313, "taker_buy_volume": 140600.3, "taker_buy_quote": 14439.26787}, {"ts": 1770006480000, "open": 0.1029, "high": 0.1031, "low": 0.1027, "close": 0.1029, "volume": 227562.3, "quote_volume": 23424.01558, "trades": 234, "taker_buy_volume": 156449.8, "taker_buy_quote": 16107.88829}, {"ts": 1770006540000, "open": 0.1029, "high": 0.1032, "low": 0.1028, "close": 0.1031, "volume": 190574.8, "quote_volume": 19627.84709, "trades": 214, "taker_buy_volume": 123122.7, "taker_buy_quote": 12684.78282}, {"ts": 1770006600000, "open": 0.1032, "high": 0.1033, "low": 0.1028, "close": 0.1032, "volume": 170323.5, "quote_volume": 17558.86329, "trades": 255, "taker_buy_volume": 101170.9, "taker_buy_quote": 10433.63116}, {"ts": 1770006660000, "open": 0.1033, "high": 0.1033, "low": 0.1029, "close": 0.1029, "volume": 125055.8, "quote_volume": 12892.98502, "trades": 187, "taker_buy_volume": 80166.2, "taker_buy_quote": 8266.70636}, {"ts": 1770006720000, "open": 0.1029, "high": 0.1029, "low": 0.1024, "close": 0.1025, "volume": 194441.6, "quote_volume": 19958.21086, "trades": 200, "taker_buy_volume": 50760.5, "taker_buy_quote": 5209.72648}, {"ts": 1770006780000, "open": 0.1026, "high": 0.1034, "low": 0.1026, "close": 0.1032, "volume": 192122.7, "quote_volume": 19815.90258, "trades": 216, "taker_buy_volume": 127134.7, "taker_buy_quote": 13112.65608}, {"ts": 1770006840000, "open": 0.1032, "high": 0.1036, "low": 0.1031, "close": 0.1032, "volume": 183001.4, "quote_volume": 18923.47925, "trades": 186, "taker_buy_volume": 131611.4, "taker_buy_quote": 13615.0937}, {"ts": 1770006900000, "open": 0.1033, "high": 0.1036, "low": 0.1032, "close": 0.1034, "volume": 119473.3, "quote_volume": 12352.14107, "trades": 194, "taker_buy_volume": 68541.9, "taker_buy_quote": 7087.4756}, {"ts": 1770006960000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 105213.2, "quote_volume": 10854.58194, "trades": 200, "taker_buy_volume": 27418.7, "taker_buy_quote": 2828.22589}, {"ts": 1770007020000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 27245.5, "quote_volume": 2810.75589, "trades": 35, "taker_buy_volume": 833.2, "taker_buy_quote": 85.98624}, {"ts": 1770007080000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 10506.7, "quote_volume": 1085.00019, "trades": 72, "taker_buy_volume": 7474.5, "taker_buy_quote": 771.77393}, {"ts": 1770007140000, "open": 0.1033, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 25619.9, "quote_volume": 2647.07324, "trades": 116, "taker_buy_volume": 12022.4, "taker_buy_quote": 1242.01272}, {"ts": 1770007200000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 34560.8, "quote_volume": 3568.05433, "trades": 90, "taker_buy_volume": 24021.6, "taker_buy_quote": 2480.26144}, {"ts": 1770007260000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 124698.3, "quote_volume": 12835.98467, "trades": 217, "taker_buy_volume": 9848.0, "taker_buy_quote": 1013.88943}, {"ts": 1770007320000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 27996.3, "quote_volume": 2886.30349, "trades": 193, "taker_buy_volume": 8176.9, "taker_buy_quote": 842.92335}, {"ts": 1770007380000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 20808.8, "quote_volume": 2145.48707, "trades": 99, "taker_buy_volume": 8009.8, "taker_buy_quote": 826.0376}, {"ts": 1770007440000, "open": 0.103, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 63807.6, "quote_volume": 6571.37294, "trades": 149, "taker_buy_volume": 27310.9, "taker_buy_quote": 2813.52577}, {"ts": 1770007500000, "open": 0.1029, "high": 0.1029, "low": 0.1025, "close": 0.1025, "volume": 125711.5, "quote_volume": 12906.8749, "trades": 159, "taker_buy_volume": 39324.4, "taker_buy_quote": 4040.946}, {"ts": 1770007560000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 46008.5, "quote_volume": 4720.44581, "trades": 117, "taker_buy_volume": 8548.8, "taker_buy_quote": 877.3227}, {"ts": 1770007620000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 14395.0, "quote_volume": 1474.6925, "trades": 58, "taker_buy_volume": 1840.5, "taker_buy_quote": 188.72429}, {"ts": 1770007680000, "open": 0.1024, "high": 0.1026, "low": 0.1023, "close": 0.1025, "volume": 124314.7, "quote_volume": 12729.9729, "trades": 132, "taker_buy_volume": 22368.3, "taker_buy_quote": 2291.57289}, {"ts": 1770007740000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 71360.3, "quote_volume": 7307.89978, "trades": 97, "taker_buy_volume": 32238.7, "taker_buy_quote": 3301.80648}, {"ts": 1770007800000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 27749.2, "quote_volume": 2840.23282, "trades": 104, "taker_buy_volume": 7270.2, "taker_buy_quote": 744.05734}, {"ts": 1770007860000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 6572.4, "quote_volume": 673.25324, "trades": 38, "taker_buy_volume": 3690.6, "taker_buy_quote": 378.05069}, {"ts": 1770007920000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 73640.1, "quote_volume": 7566.94207, "trades": 91, "taker_buy_volume": 60599.9, "taker_buy_quote": 6228.35047}, {"ts": 1770007980000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 8437.7, "quote_volume": 864.07557, "trades": 28, "taker_buy_volume": 6160.7, "taker_buy_quote": 630.86563}, {"ts": 1770008040000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 55732.7, "quote_volume": 5701.13215, "trades": 47, "taker_buy_volume": 1283.4, "taker_buy_quote": 131.22426}, {"ts": 1770008100000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 14755.6, "quote_volume": 1508.72004, "trades": 30, "taker_buy_volume": 6858.4, "taker_buy_quote": 701.49803}, {"ts": 1770008160000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 100296.2, "quote_volume": 10232.86627, "trades": 110, "taker_buy_volume": 29844.4, "taker_buy_quote": 3045.57236}, {"ts": 1770008220000, "open": 0.102, "high": 0.1024, "low": 0.102, "close": 0.1023, "volume": 29866.6, "quote_volume": 3049.76409, "trades": 64, "taker_buy_volume": 21282.4, "taker_buy_quote": 2173.25887}, {"ts": 1770008280000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 6994.4, "quote_volume": 714.63832, "trades": 38, "taker_buy_volume": 2623.4, "taker_buy_quote": 268.00487}, {"ts": 1770008340000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 6321.0, "quote_volume": 645.3741, "trades": 24, "taker_buy_volume": 1828.9, "taker_buy_quote": 186.73069}, {"ts": 1770008400000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 16376.3, "quote_volume": 1672.74403, "trades": 52, "taker_buy_volume": 9005.8, "taker_buy_quote": 920.1524}, {"ts": 1770008460000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 6971.3, "quote_volume": 711.77088, "trades": 41, "taker_buy_volume": 1689.8, "taker_buy_quote": 172.52858}, {"ts": 1770008520000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 111752.9, "quote_volume": 11382.84783, "trades": 100, "taker_buy_volume": 47605.1, "taker_buy_quote": 4850.43682}, {"ts": 1770008580000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 53194.9, "quote_volume": 5406.80398, "trades": 71, "taker_buy_volume": 5685.5, "taker_buy_quote": 578.32755}, {"ts": 1770008640000, "open": 0.1016, "high": 0.1021, "low": 0.1016, "close": 0.102, "volume": 22375.8, "quote_volume": 2280.78255, "trades": 73, "taker_buy_volume": 20099.0, "taker_buy_quote": 2048.62273}, {"ts": 1770008700000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 41136.7, "quote_volume": 4188.54967, "trades": 69, "taker_buy_volume": 10033.4, "taker_buy_quote": 1022.28241}, {"ts": 1770008760000, "open": 0.1017, "high": 0.1017, "low": 0.1013, "close": 0.1013, "volume": 243925.7, "quote_volume": 24750.60419, "trades": 168, "taker_buy_volume": 75083.0, "taker_buy_quote": 7618.30228}, {"ts": 1770008820000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 39788.5, "quote_volume": 4028.79601, "trades": 84, "taker_buy_volume": 17183.3, "taker_buy_quote": 1739.96307}, {"ts": 1770008880000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 147194.4, "quote_volume": 14878.88366, "trades": 111, "taker_buy_volume": 69383.5, "taker_buy_quote": 7012.99788}, {"ts": 1770008940000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 125248.0, "quote_volume": 12628.12886, "trades": 158, "taker_buy_volume": 52251.6, "taker_buy_quote": 5269.98088}, {"ts": 1770009000000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 58128.4, "quote_volume": 5862.50791, "trades": 80, "taker_buy_volume": 28818.4, "taker_buy_quote": 2907.71242}, {"ts": 1770009060000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 46389.1, "quote_volume": 4673.25917, "trades": 67, "taker_buy_volume": 12095.9, "taker_buy_quote": 1218.62451}, {"ts": 1770009120000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 38661.1, "quote_volume": 3898.25845, "trades": 126, "taker_buy_volume": 25786.2, "taker_buy_quote": 2600.62564}, {"ts": 1770009180000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 26322.7, "quote_volume": 2652.44234, "trades": 89, "taker_buy_volume": 6685.5, "taker_buy_quote": 673.8984}, {"ts": 1770009240000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 77604.5, "quote_volume": 7825.62557, "trades": 161, "taker_buy_volume": 51864.7, "taker_buy_quote": 5230.51365}, {"ts": 1770009300000, "open": 0.1008, "high": 0.101, "low": 0.1006, "close": 0.1006, "volume": 124528.0, "quote_volume": 12548.53256, "trades": 162, "taker_buy_volume": 36868.2, "taker_buy_quote": 3716.65036}, {"ts": 1770009360000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 27082.9, "quote_volume": 2721.78303, "trades": 121, "taker_buy_volume": 16389.6, "taker_buy_quote": 1647.01838}, {"ts": 1770009420000, "open": 0.1005, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 117642.4, "quote_volume": 11791.77381, "trades": 216, "taker_buy_volume": 49401.6, "taker_buy_quote": 4954.28446}, {"ts": 1770009480000, "open": 0.1003, "high": 0.1008, "low": 0.1003, "close": 0.1004, "volume": 56823.8, "quote_volume": 5715.03363, "trades": 192, "taker_buy_volume": 44707.0, "taker_buy_quote": 4496.79669}, {"ts": 1770009540000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 53499.7, "quote_volume": 5370.5975, "trades": 149, "taker_buy_volume": 28145.8, "taker_buy_quote": 2825.91999}, {"ts": 1770009600000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 26324.2, "quote_volume": 2639.40195, "trades": 97, "taker_buy_volume": 7459.1, "taker_buy_quote": 748.46742}, {"ts": 1770009660000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 31607.6, "quote_volume": 3167.77865, "trades": 112, "taker_buy_volume": 17605.3, "taker_buy_quote": 1764.64418}, {"ts": 1770009720000, "open": 0.1003, "high": 0.1005, "low": 0.1002, "close": 0.1004, "volume": 43147.2, "quote_volume": 4326.83351, "trades": 114, "taker_buy_volume": 15782.9, "taker_buy_quote": 1583.67743}, {"ts": 1770009780000, "open": 0.1004, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 186876.2, "quote_volume": 18717.65061, "trades": 220, "taker_buy_volume": 68183.5, "taker_buy_quote": 6831.03015}, {"ts": 1770009840000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 123731.5, "quote_volume": 12386.01075, "trades": 155, "taker_buy_volume": 75013.9, "taker_buy_quote": 7509.39913}, {"ts": 1770009900000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 92033.5, "quote_volume": 9206.06101, "trades": 101, "taker_buy_volume": 65401.6, "taker_buy_quote": 6541.27043}, {"ts": 1770009960000, "open": 0.1001, "high": 0.1002, "low": 0.0993, "close": 0.0993, "volume": 347315.9, "quote_volume": 34627.38307, "trades": 351, "taker_buy_volume": 66015.0, "taker_buy_quote": 6580.8367}, {"ts": 1770010020000, "open": 0.0992, "high": 0.0996, "low": 0.0991, "close": 0.0996, "volume": 140604.6, "quote_volume": 13977.93927, "trades": 281, "taker_buy_volume": 99642.4, "taker_buy_quote": 9910.50028}, {"ts": 1770010080000, "open": 0.0996, "high": 0.0996, "low": 0.0991, "close": 0.0994, "volume": 311750.6, "quote_volume": 30961.51791, "trades": 401, "taker_buy_volume": 138247.9, "taker_buy_quote": 13733.96045}, {"ts": 1770010140000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 49764.8, "quote_volume": 4950.15368, "trades": 220, "taker_buy_volume": 23911.1, "taker_buy_quote": 2378.5777}, {"ts": 1770010200000, "open": 0.0995, "high": 0.0996, "low": 0.0992, "close": 0.0996, "volume": 85360.2, "quote_volume": 8493.81435, "trades": 163, "taker_buy_volume": 72948.2, "taker_buy_quote": 7261.07583}, {"ts": 1770010260000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 58211.9, "quote_volume": 5791.90282, "trades": 189, "taker_buy_volume": 15117.8, "taker_buy_quote": 1504.5781}, {"ts": 1770010320000, "open": 0.0994, "high": 0.0999, "low": 0.0994, "close": 0.0998, "volume": 217482.7, "quote_volume": 21689.83342, "trades": 253, "taker_buy_volume": 167493.6, "taker_buy_quote": 16708.77172}, {"ts": 1770010380000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 273828.7, "quote_volume": 27378.36014, "trades": 206, "taker_buy_volume": 110860.3, "taker_buy_quote": 11090.78782}, {"ts": 1770010440000, "open": 0.0998, "high": 0.0998, "low": 0.0992, "close": 0.0993, "volume": 381007.1, "quote_volume": 37889.19533, "trades": 219, "taker_buy_volume": 119059.5, "taker_buy_quote": 11847.84346}, {"ts": 1770010500000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 230804.1, "quote_volume": 22942.93306, "trades": 195, "taker_buy_volume": 187247.9, "taker_buy_quote": 18614.07903}, {"ts": 1770010560000, "open": 0.0994, "high": 0.0995, "low": 0.0985, "close": 0.0989, "volume": 1011988.2, "quote_volume": 100063.70484, "trades": 577, "taker_buy_volume": 232709.6, "taker_buy_quote": 23024.98527}, {"ts": 1770010620000, "open": 0.0989, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 97477.5, "quote_volume": 9644.99873, "trades": 143, "taker_buy_volume": 16791.0, "taker_buy_quote": 1661.91688}, {"ts": 1770010680000, "open": 0.0991, "high": 0.0993, "low": 0.0989, "close": 0.099, "volume": 107632.8, "quote_volume": 10669.00055, "trades": 151, "taker_buy_volume": 45680.0, "taker_buy_quote": 4530.12348}, {"ts": 1770010740000, "open": 0.099, "high": 0.0994, "low": 0.0988, "close": 0.0992, "volume": 182387.9, "quote_volume": 18055.01264, "trades": 221, "taker_buy_volume": 67152.7, "taker_buy_quote": 6648.78495}, {"ts": 1770010800000, "open": 0.0992, "high": 0.0996, "low": 0.0991, "close": 0.0996, "volume": 81094.0, "quote_volume": 8050.08886, "trades": 205, "taker_buy_volume": 39188.5, "taker_buy_quote": 3892.65322}, {"ts": 1770010860000, "open": 0.0996, "high": 0.0998, "low": 0.0994, "close": 0.0995, "volume": 59217.3, "quote_volume": 5899.62678, "trades": 142, "taker_buy_volume": 23423.9, "taker_buy_quote": 2334.29073}, {"ts": 1770010920000, "open": 0.0996, "high": 0.1001, "low": 0.0996, "close": 0.1, "volume": 116178.7, "quote_volume": 11585.22809, "trades": 196, "taker_buy_volume": 44382.3, "taker_buy_quote": 4427.78181}, {"ts": 1770010980000, "open": 0.1, "high": 0.1001, "low": 0.0996, "close": 0.0999, "volume": 77588.5, "quote_volume": 7743.68691, "trades": 152, "taker_buy_volume": 58225.9, "taker_buy_quote": 5811.59283}, {"ts": 1770011040000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 152781.4, "quote_volume": 15254.06102, "trades": 165, "taker_buy_volume": 104648.1, "taker_buy_quote": 10452.14465}, {"ts": 1770011100000, "open": 0.0997, "high": 0.1001, "low": 0.0997, "close": 0.0999, "volume": 38827.0, "quote_volume": 3879.76688, "trades": 190, "taker_buy_volume": 20420.9, "taker_buy_quote": 2039.87352}, {"ts": 1770011160000, "open": 0.0999, "high": 0.1002, "low": 0.0997, "close": 0.1002, "volume": 70813.5, "quote_volume": 7080.40843, "trades": 147, "taker_buy_volume": 33847.4, "taker_buy_quote": 3387.78041}, {"ts": 1770011220000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 152088.5, "quote_volume": 15225.77156, "trades": 288, "taker_buy_volume": 82048.9, "taker_buy_quote": 8214.52612}, {"ts": 1770011280000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 147344.7, "quote_volume": 14739.36439, "trades": 295, "taker_buy_volume": 100546.0, "taker_buy_quote": 10060.88616}, {"ts": 1770011340000, "open": 0.1, "high": 0.1004, "low": 0.1, "close": 0.1004, "volume": 182861.7, "quote_volume": 18333.33878, "trades": 180, "taker_buy_volume": 174583.7, "taker_buy_quote": 17503.83938}, {"ts": 1770011400000, "open": 0.1004, "high": 0.1008, "low": 0.1002, "close": 0.1007, "volume": 713581.5, "quote_volume": 71732.19735, "trades": 527, "taker_buy_volume": 563377.9, "taker_buy_quote": 56644.92667}, {"ts": 1770011460000, "open": 0.1008, "high": 0.1012, "low": 0.1005, "close": 0.1006, "volume": 565987.3, "quote_volume": 57142.96675, "trades": 436, "taker_buy_volume": 300230.0, "taker_buy_quote": 30326.66856}, {"ts": 1770011520000, "open": 0.1005, "high": 0.1009, "low": 0.1004, "close": 0.1006, "volume": 236315.6, "quote_volume": 23766.11179, "trades": 457, "taker_buy_volume": 45868.4, "taker_buy_quote": 4612.39532}, {"ts": 1770011580000, "open": 0.1006, "high": 0.1006, "low": 0.0997, "close": 0.0998, "volume": 521098.2, "quote_volume": 52147.02419, "trades": 563, "taker_buy_volume": 162263.3, "taker_buy_quote": 16251.31022}, {"ts": 1770011640000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 211156.8, "quote_volume": 21108.56042, "trades": 284, "taker_buy_volume": 135097.1, "taker_buy_quote": 13506.27338}, {"ts": 1770011700000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 81526.9, "quote_volume": 8158.91925, "trades": 190, "taker_buy_volume": 56571.5, "taker_buy_quote": 5661.77836}, {"ts": 1770011760000, "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 51215.6, "quote_volume": 5118.68615, "trades": 138, "taker_buy_volume": 23035.3, "taker_buy_quote": 2302.84343}, {"ts": 1770011820000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 88872.5, "quote_volume": 8881.83941, "trades": 163, "taker_buy_volume": 53891.2, "taker_buy_quote": 5387.25227}, {"ts": 1770011880000, "open": 0.1001, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 97423.1, "quote_volume": 9747.93023, "trades": 148, "taker_buy_volume": 35547.9, "taker_buy_quote": 3558.07466}, {"ts": 1770011940000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 24147.8, "quote_volume": 2415.89872, "trades": 68, "taker_buy_volume": 4268.5, "taker_buy_quote": 427.07257}, {"ts": 1770012000000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 65643.9, "quote_volume": 6560.08511, "trades": 109, "taker_buy_volume": 31803.9, "taker_buy_quote": 3178.24708}, {"ts": 1770012060000, "open": 0.0999, "high": 0.1, "low": 0.0996, "close": 0.0997, "volume": 126982.6, "quote_volume": 12676.30015, "trades": 219, "taker_buy_volume": 53752.7, "taker_buy_quote": 5365.01521}, {"ts": 1770012120000, "open": 0.0997, "high": 0.0997, "low": 0.0993, "close": 0.0994, "volume": 283405.1, "quote_volume": 28212.19731, "trades": 307, "taker_buy_volume": 160834.4, "taker_buy_quote": 16010.92224}, {"ts": 1770012180000, "open": 0.0994, "high": 0.0994, "low": 0.0989, "close": 0.0992, "volume": 916719.6, "quote_volume": 90866.13548, "trades": 746, "taker_buy_volume": 379842.3, "taker_buy_quote": 37652.4915}, {"ts": 1770012240000, "open": 0.0993, "high": 0.0999, "low": 0.0993, "close": 0.0998, "volume": 347684.3, "quote_volume": 34665.24743, "trades": 515, "taker_buy_volume": 261521.4, "taker_buy_quote": 26064.51959}, {"ts": 1770012300000, "open": 0.0997, "high": 0.1, "low": 0.0995, "close": 0.0997, "volume": 232539.1, "quote_volume": 23198.93604, "trades": 322, "taker_buy_volume": 177271.7, "taker_buy_quote": 17684.16882}, {"ts": 1770012360000, "open": 0.0998, "high": 0.0999, "low": 0.0995, "close": 0.0996, "volume": 175054.5, "quote_volume": 17456.29827, "trades": 308, "taker_buy_volume": 111780.7, "taker_buy_quote": 11149.85973}, {"ts": 1770012420000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 147662.3, "quote_volume": 14724.90783, "trades": 284, "taker_buy_volume": 93283.6, "taker_buy_quote": 9302.0736}, {"ts": 1770012480000, "open": 0.0995, "high": 0.0999, "low": 0.0995, "close": 0.0997, "volume": 227617.2, "quote_volume": 22701.24429, "trades": 430, "taker_buy_volume": 139514.7, "taker_buy_quote": 13917.71067}, {"ts": 1770012540000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 438714.8, "quote_volume": 43802.10314, "trades": 344, "taker_buy_volume": 168421.5, "taker_buy_quote": 16814.56288}, {"ts": 1770012600000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 123265.5, "quote_volume": 12308.28597, "trades": 275, "taker_buy_volume": 66942.5, "taker_buy_quote": 6684.47401}, {"ts": 1770012660000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 56409.8, "quote_volume": 5634.38106, "trades": 145, "taker_buy_volume": 44632.2, "taker_buy_quote": 4457.84812}, {"ts": 1770012720000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 87322.0, "quote_volume": 8716.71264, "trades": 182, "taker_buy_volume": 34137.4, "taker_buy_quote": 3407.80058}, {"ts": 1770012780000, "open": 0.0998, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 240779.8, "quote_volume": 24004.57293, "trades": 298, "taker_buy_volume": 161472.8, "taker_buy_quote": 16099.03537}, {"ts": 1770012840000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 66596.5, "quote_volume": 6653.89167, "trades": 183, "taker_buy_volume": 47497.3, "taker_buy_quote": 4745.88159}, {"ts": 1770012900000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 165659.8, "quote_volume": 16537.24695, "trades": 202, "taker_buy_volume": 48064.7, "taker_buy_quote": 4800.90306}, {"ts": 1770012960000, "open": 0.1, "high": 0.1009, "low": 0.1, "close": 0.1009, "volume": 339209.2, "quote_volume": 34051.20266, "trades": 483, "taker_buy_volume": 318367.6, "taker_buy_quote": 31958.75391}, {"ts": 1770013020000, "open": 0.1009, "high": 0.101, "low": 0.1005, "close": 0.1005, "volume": 237620.7, "quote_volume": 23952.80202, "trades": 447, "taker_buy_volume": 129491.1, "taker_buy_quote": 13063.88776}, {"ts": 1770013080000, "open": 0.1004, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 144366.5, "quote_volume": 14502.5239, "trades": 293, "taker_buy_volume": 55817.3, "taker_buy_quote": 5612.62928}, {"ts": 1770013140000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 116789.0, "quote_volume": 11790.03234, "trades": 153, "taker_buy_volume": 109936.5, "taker_buy_quote": 11098.04172}, {"ts": 1770013200000, "open": 0.1011, "high": 0.1012, "low": 0.1007, "close": 0.1008, "volume": 66744.2, "quote_volume": 6736.19961, "trades": 164, "taker_buy_volume": 33384.7, "taker_buy_quote": 3370.86194}, {"ts": 1770013260000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 96989.3, "quote_volume": 9782.12446, "trades": 234, "taker_buy_volume": 32948.0, "taker_buy_quote": 3323.59707}, {"ts": 1770013320000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 84720.6, "quote_volume": 8549.40691, "trades": 262, "taker_buy_volume": 54287.6, "taker_buy_quote": 5479.93861}, {"ts": 1770013380000, "open": 0.101, "high": 0.101, "low": 0.1005, "close": 0.1006, "volume": 223421.0, "quote_volume": 22481.03862, "trades": 210, "taker_buy_volume": 38113.5, "taker_buy_quote": 3839.7846}, {"ts": 1770013440000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 75940.7, "quote_volume": 7640.78655, "trades": 237, "taker_buy_volume": 43042.5, "taker_buy_quote": 4330.5622}, {"ts": 1770013500000, "open": 0.1006, "high": 0.1006, "low": 0.0999, "close": 0.0999, "volume": 332345.2, "quote_volume": 33281.84, "trades": 291, "taker_buy_volume": 115540.2, "taker_buy_quote": 11574.52678}, {"ts": 1770013560000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 160941.2, "quote_volume": 16067.67918, "trades": 366, "taker_buy_volume": 82651.4, "taker_buy_quote": 8255.03403}, {"ts": 1770013620000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 39511.4, "quote_volume": 3949.74338, "trades": 238, "taker_buy_volume": 27840.3, "taker_buy_quote": 2783.56083}, {"ts": 1770013680000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 26062.9, "quote_volume": 2609.43805, "trades": 93, "taker_buy_volume": 10927.5, "taker_buy_quote": 1093.88815}, {"ts": 1770013740000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 66803.7, "quote_volume": 6699.59884, "trades": 53, "taker_buy_volume": 53342.7, "taker_buy_quote": 5350.11933}, {"ts": 1770013800000, "open": 0.1003, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 85960.5, "quote_volume": 8630.52937, "trades": 135, "taker_buy_volume": 49309.9, "taker_buy_quote": 4953.5192}, {"ts": 1770013860000, "open": 0.1003, "high": 0.1004, "low": 0.1, "close": 0.1, "volume": 251206.3, "quote_volume": 25166.21239, "trades": 189, "taker_buy_volume": 203772.4, "taker_buy_quote": 20410.16137}, {"ts": 1770013920000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 72282.3, "quote_volume": 7237.74837, "trades": 159, "taker_buy_volume": 35900.7, "taker_buy_quote": 3594.55507}, {"ts": 1770013980000, "open": 0.1002, "high": 0.1002, "low": 0.0998, "close": 0.0998, "volume": 243721.0, "quote_volume": 24351.36002, "trades": 227, "taker_buy_volume": 28736.0, "taker_buy_quote": 2876.9656}, {"ts": 1770014040000, "open": 0.0998, "high": 0.0999, "low": 0.0995, "close": 0.0995, "volume": 356025.2, "quote_volume": 35493.4534, "trades": 253, "taker_buy_volume": 163316.8, "taker_buy_quote": 16288.04192}, {"ts": 1770014100000, "open": 0.0995, "high": 0.0996, "low": 0.099, "close": 0.0991, "volume": 508814.7, "quote_volume": 50510.82223, "trades": 478, "taker_buy_volume": 202420.3, "taker_buy_quote": 20092.61316}, {"ts": 1770014160000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 202850.8, "quote_volume": 20105.31296, "trades": 306, "taker_buy_volume": 72923.9, "taker_buy_quote": 7228.11186}, {"ts": 1770014220000, "open": 0.099, "high": 0.0992, "low": 0.0986, "close": 0.099, "volume": 547006.8, "quote_volume": 54064.96946, "trades": 642, "taker_buy_volume": 290121.2, "taker_buy_quote": 28683.513}, {"ts": 1770014280000, "open": 0.099, "high": 0.0991, "low": 0.0988, "close": 0.0988, "volume": 185857.6, "quote_volume": 18403.28774, "trades": 254, "taker_buy_volume": 120990.7, "taker_buy_quote": 11980.4835}, {"ts": 1770014340000, "open": 0.0988, "high": 0.0989, "low": 0.0985, "close": 0.0988, "volume": 215710.3, "quote_volume": 21287.11025, "trades": 306, "taker_buy_volume": 114759.7, "taker_buy_quote": 11326.07051}, {"ts": 1770014400000, "open": 0.0988, "high": 0.0993, "low": 0.0987, "close": 0.0993, "volume": 211283.3, "quote_volume": 20932.89207, "trades": 227, "taker_buy_volume": 183536.5, "taker_buy_quote": 18187.9819}, {"ts": 1770014460000, "open": 0.0994, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 77418.3, "quote_volume": 7689.92547, "trades": 327, "taker_buy_volume": 38488.1, "taker_buy_quote": 3821.35859}, {"ts": 1770014520000, "open": 0.0996, "high": 0.1025, "low": 0.0996, "close": 0.1024, "volume": 2122824.5, "quote_volume": 215087.06737, "trades": 1500, "taker_buy_volume": 1205892.3, "taker_buy_quote": 122062.32101}, {"ts": 1770014580000, "open": 0.1023, "high": 0.1034, "low": 0.102, "close": 0.1024, "volume": 2861701.0, "quote_volume": 294288.83642, "trades": 2371, "taker_buy_volume": 1635891.4, "taker_buy_quote": 168258.19115}, {"ts": 1770014640000, "open": 0.1024, "high": 0.1025, "low": 0.102, "close": 0.1023, "volume": 386599.6, "quote_volume": 39515.67161, "trades": 705, "taker_buy_volume": 175200.1, "taker_buy_quote": 17912.16416}, {"ts": 1770014700000, "open": 0.1023, "high": 0.1025, "low": 0.1016, "close": 0.1017, "volume": 512296.0, "quote_volume": 52248.28075, "trades": 575, "taker_buy_volume": 189297.3, "taker_buy_quote": 19315.83393}, {"ts": 1770014760000, "open": 0.1017, "high": 0.103, "low": 0.1017, "close": 0.1026, "volume": 541847.2, "quote_volume": 55503.35758, "trades": 847, "taker_buy_volume": 335701.2, "taker_buy_quote": 34395.17917}, {"ts": 1770014820000, "open": 0.1026, "high": 0.1028, "low": 0.1017, "close": 0.1018, "volume": 366666.8, "quote_volume": 37468.83127, "trades": 727, "taker_buy_volume": 165227.2, "taker_buy_quote": 16903.71867}, {"ts": 1770014880000, "open": 0.1019, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 207145.4, "quote_volume": 21090.76965, "trades": 468, "taker_buy_volume": 109451.7, "taker_buy_quote": 11145.97832}, {"ts": 1770014940000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.102, "volume": 94462.8, "quote_volume": 9630.62228, "trades": 359, "taker_buy_volume": 35087.9, "taker_buy_quote": 3578.26792}, {"ts": 1770015000000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 191704.4, "quote_volume": 19518.41899, "trades": 239, "taker_buy_volume": 53551.2, "taker_buy_quote": 5452.34064}, {"ts": 1770015060000, "open": 0.1018, "high": 0.1023, "low": 0.1018, "close": 0.1023, "volume": 162481.1, "quote_volume": 16585.80058, "trades": 455, "taker_buy_volume": 74190.8, "taker_buy_quote": 7574.19277}, {"ts": 1770015120000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1022, "volume": 46335.8, "quote_volume": 4732.32789, "trades": 171, "taker_buy_volume": 27747.7, "taker_buy_quote": 2833.77084}, {"ts": 1770015180000, "open": 0.1021, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 147713.3, "quote_volume": 15096.15125, "trades": 141, "taker_buy_volume": 40621.8, "taker_buy_quote": 4153.28514}, {"ts": 1770015240000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 143208.5, "quote_volume": 14649.5488, "trades": 171, "taker_buy_volume": 79296.5, "taker_buy_quote": 8113.64981}, {"ts": 1770015300000, "open": 0.1023, "high": 0.1025, "low": 0.1022, "close": 0.1023, "volume": 300798.0, "quote_volume": 30785.17636, "trades": 229, "taker_buy_volume": 90952.4, "taker_buy_quote": 9304.16504}, {"ts": 1770015360000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 105841.7, "quote_volume": 10833.70312, "trades": 236, "taker_buy_volume": 30659.3, "taker_buy_quote": 3137.29455}, {"ts": 1770015420000, "open": 0.1024, "high": 0.1027, "low": 0.1023, "close": 0.1027, "volume": 245157.0, "quote_volume": 25126.98393, "trades": 350, "taker_buy_volume": 117234.4, "taker_buy_quote": 12023.36909}, {"ts": 1770015480000, "open": 0.1027, "high": 0.103, "low": 0.1024, "close": 0.1026, "volume": 386032.5, "quote_volume": 39638.3226, "trades": 500, "taker_buy_volume": 299070.8, "taker_buy_quote": 30708.80318}, {"ts": 1770015540000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 232327.0, "quote_volume": 23864.97307, "trades": 312, "taker_buy_volume": 165797.5, "taker_buy_quote": 17032.56601}, {"ts": 1770015600000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 123032.6, "quote_volume": 12611.05453, "trades": 222, "taker_buy_volume": 16792.5, "taker_buy_quote": 1722.12146}, {"ts": 1770015660000, "open": 0.1025, "high": 0.1028, "low": 0.1024, "close": 0.1028, "volume": 94820.5, "quote_volume": 9734.11456, "trades": 234, "taker_buy_volume": 32497.7, "taker_buy_quote": 3337.01893}, {"ts": 1770015720000, "open": 0.1028, "high": 0.1031, "low": 0.1027, "close": 0.1028, "volume": 155002.2, "quote_volume": 15945.88, "trades": 343, "taker_buy_volume": 130888.5, "taker_buy_quote": 13465.50975}, {"ts": 1770015780000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 105267.8, "quote_volume": 10828.91209, "trades": 188, "taker_buy_volume": 73697.0, "taker_buy_quote": 7582.12986}, {"ts": 1770015840000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 158353.7, "quote_volume": 16288.82853, "trades": 234, "taker_buy_volume": 44075.2, "taker_buy_quote": 4535.20467}, {"ts": 1770015900000, "open": 0.103, "high": 0.103, "low": 0.1024, "close": 0.1024, "volume": 86208.0, "quote_volume": 8840.72935, "trades": 184, "taker_buy_volume": 6745.4, "taker_buy_quote": 692.2873}, {"ts": 1770015960000, "open": 0.1025, "high": 0.1032, "low": 0.1025, "close": 0.1032, "volume": 418472.0, "quote_volume": 43071.22852, "trades": 395, "taker_buy_volume": 307751.2, "taker_buy_quote": 31680.07407}, {"ts": 1770016020000, "open": 0.1033, "high": 0.1034, "low": 0.103, "close": 0.1034, "volume": 331322.9, "quote_volume": 34197.89286, "trades": 418, "taker_buy_volume": 182373.0, "taker_buy_quote": 18825.9803}, {"ts": 1770016080000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1033, "volume": 190796.7, "quote_volume": 19711.47333, "trades": 283, "taker_buy_volume": 109712.5, "taker_buy_quote": 11336.44211}, {"ts": 1770016140000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 120398.7, "quote_volume": 12430.66587, "trades": 304, "taker_buy_volume": 54689.4, "taker_buy_quote": 5646.51398}, {"ts": 1770016200000, "open": 0.1032, "high": 0.1032, "low": 0.1028, "close": 0.1029, "volume": 156649.0, "quote_volume": 16133.53559, "trades": 423, "taker_buy_volume": 32597.2, "taker_buy_quote": 3358.85673}, {"ts": 1770016260000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 52718.1, "quote_volume": 5428.64568, "trades": 206, "taker_buy_volume": 23322.0, "taker_buy_quote": 2402.15871}, {"ts": 1770016320000, "open": 0.1029, "high": 0.1029, "low": 0.1024, "close": 0.1025, "volume": 197375.4, "quote_volume": 20255.57247, "trades": 191, "taker_buy_volume": 13987.3, "taker_buy_quote": 1434.20674}, {"ts": 1770016380000, "open": 0.1026, "high": 0.1028, "low": 0.1024, "close": 0.1027, "volume": 60211.9, "quote_volume": 6178.48277, "trades": 127, "taker_buy_volume": 38802.2, "taker_buy_quote": 3982.326}, {"ts": 1770016440000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 141616.7, "quote_volume": 14538.18346, "trades": 216, "taker_buy_volume": 65806.1, "taker_buy_quote": 6755.97176}, {"ts": 1770016500000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 26582.4, "quote_volume": 2726.54454, "trades": 114, "taker_buy_volume": 5810.2, "taker_buy_quote": 596.05719}, {"ts": 1770016560000, "open": 0.1027, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 40131.8, "quote_volume": 4121.87996, "trades": 96, "taker_buy_volume": 25479.9, "taker_buy_quote": 2616.83359}, {"ts": 1770016620000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 108801.0, "quote_volume": 11131.93032, "trades": 144, "taker_buy_volume": 18965.8, "taker_buy_quote": 1941.05636}, {"ts": 1770016680000, "open": 0.1024, "high": 0.1029, "low": 0.1024, "close": 0.1028, "volume": 49990.5, "quote_volume": 5135.75101, "trades": 71, "taker_buy_volume": 41378.5, "taker_buy_quote": 4251.34921}, {"ts": 1770016740000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.103, "volume": 86727.2, "quote_volume": 8926.23909, "trades": 133, "taker_buy_volume": 70057.3, "taker_buy_quote": 7209.07963}, {"ts": 1770016800000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 7764.3, "quote_volume": 798.88101, "trades": 42, "taker_buy_volume": 2933.6, "taker_buy_quote": 301.91598}, {"ts": 1770016860000, "open": 0.103, "high": 0.1032, "low": 0.1026, "close": 0.1027, "volume": 148607.2, "quote_volume": 15305.59052, "trades": 147, "taker_buy_volume": 66444.6, "taker_buy_quote": 6853.19031}, {"ts": 1770016920000, "open": 0.1027, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 283817.6, "quote_volume": 29107.93957, "trades": 176, "taker_buy_volume": 33812.1, "taker_buy_quote": 3470.81975}, {"ts": 1770016980000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 24764.4, "quote_volume": 2540.26062, "trades": 25, "taker_buy_volume": 3475.5, "taker_buy_quote": 356.40745}, {"ts": 1770017040000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 11156.3, "quote_volume": 1143.60049, "trades": 28, "taker_buy_volume": 3310.8, "taker_buy_quote": 339.50637}, {"ts": 1770017100000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 48650.3, "quote_volume": 4993.36245, "trades": 61, "taker_buy_volume": 12051.0, "taker_buy_quote": 1236.61711}, {"ts": 1770017160000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 11888.4, "quote_volume": 1219.03493, "trades": 51, "taker_buy_volume": 3471.1, "taker_buy_quote": 356.00533}, {"ts": 1770017220000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 27287.7, "quote_volume": 2799.54861, "trades": 56, "taker_buy_volume": 6651.7, "taker_buy_quote": 682.56938}, {"ts": 1770017280000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 67625.1, "quote_volume": 6932.94337, "trades": 75, "taker_buy_volume": 23608.1, "taker_buy_quote": 2421.06771}, {"ts": 1770017340000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 31935.7, "quote_volume": 3270.66386, "trades": 55, "taker_buy_volume": 19171.8, "taker_buy_quote": 1963.31799}, {"ts": 1770017400000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 33987.0, "quote_volume": 3484.70062, "trades": 63, "taker_buy_volume": 13875.9, "taker_buy_quote": 1422.52553}, {"ts": 1770017460000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 13063.7, "quote_volume": 1340.77193, "trades": 55, "taker_buy_volume": 8985.5, "taker_buy_quote": 922.34861}, {"ts": 1770017520000, "open": 0.1026, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 154612.4, "quote_volume": 15874.32411, "trades": 190, "taker_buy_volume": 37456.9, "taker_buy_quote": 3843.06353}, {"ts": 1770017580000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 129941.9, "quote_volume": 13339.26114, "trades": 254, "taker_buy_volume": 86262.9, "taker_buy_quote": 8855.5441}, {"ts": 1770017640000, "open": 0.1026, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 28195.7, "quote_volume": 2893.34893, "trades": 148, "taker_buy_volume": 7225.0, "taker_buy_quote": 741.50382}, {"ts": 1770017700000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 28136.8, "quote_volume": 2885.93861, "trades": 126, "taker_buy_volume": 12153.4, "taker_buy_quote": 1246.96256}, {"ts": 1770017760000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1027, "volume": 98314.6, "quote_volume": 10097.05787, "trades": 245, "taker_buy_volume": 40659.3, "taker_buy_quote": 4175.98778}, {"ts": 1770017820000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 189109.7, "quote_volume": 19419.09101, "trades": 190, "taker_buy_volume": 61791.2, "taker_buy_quote": 6342.09387}, {"ts": 1770017880000, "open": 0.1027, "high": 0.1031, "low": 0.1027, "close": 0.1031, "volume": 160556.5, "quote_volume": 16494.00064, "trades": 133, "taker_buy_volume": 140289.3, "taker_buy_quote": 14411.35581}, {"ts": 1770017940000, "open": 0.103, "high": 0.1033, "low": 0.1028, "close": 0.103, "volume": 149130.2, "quote_volume": 15366.56625, "trades": 157, "taker_buy_volume": 84094.0, "taker_buy_quote": 8669.36234}, {"ts": 1770018000000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 10594.7, "quote_volume": 1091.07269, "trades": 60, "taker_buy_volume": 4189.7, "taker_buy_quote": 431.54487}, {"ts": 1770018060000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 38452.6, "quote_volume": 3957.65315, "trades": 83, "taker_buy_volume": 32269.8, "taker_buy_quote": 3321.29963}, {"ts": 1770018120000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 345796.0, "quote_volume": 35651.21157, "trades": 132, "taker_buy_volume": 298024.7, "taker_buy_quote": 30726.32007}, {"ts": 1770018180000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 318232.2, "quote_volume": 32792.33223, "trades": 122, "taker_buy_volume": 28478.3, "taker_buy_quote": 2935.55369}, {"ts": 1770018240000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 37820.6, "quote_volume": 3897.59827, "trades": 68, "taker_buy_volume": 3780.5, "taker_buy_quote": 389.77923}, {"ts": 1770018300000, "open": 0.103, "high": 0.1034, "low": 0.103, "close": 0.1032, "volume": 204614.5, "quote_volume": 21114.93315, "trades": 158, "taker_buy_volume": 164430.2, "taker_buy_quote": 16964.97889}, {"ts": 1770018360000, "open": 0.1032, "high": 0.1037, "low": 0.1032, "close": 0.1037, "volume": 280661.6, "quote_volume": 29063.64878, "trades": 202, "taker_buy_volume": 225483.0, "taker_buy_quote": 23356.0779}, {"ts": 1770018420000, "open": 0.1036, "high": 0.104, "low": 0.1036, "close": 0.1036, "volume": 199089.0, "quote_volume": 20649.9138, "trades": 223, "taker_buy_volume": 120149.9, "taker_buy_quote": 12462.53514}, {"ts": 1770018480000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 55778.6, "quote_volume": 5775.05526, "trades": 95, "taker_buy_volume": 35823.7, "taker_buy_quote": 3709.65777}, {"ts": 1770018540000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 35558.5, "quote_volume": 3683.66093, "trades": 131, "taker_buy_volume": 18865.7, "taker_buy_quote": 1954.52689}, {"ts": 1770018600000, "open": 0.1035, "high": 0.1036, "low": 0.1032, "close": 0.1032, "volume": 99172.0, "quote_volume": 10243.28672, "trades": 125, "taker_buy_volume": 34184.3, "taker_buy_quote": 3530.09011}, {"ts": 1770018660000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 209443.3, "quote_volume": 21595.73298, "trades": 172, "taker_buy_volume": 97760.8, "taker_buy_quote": 10081.84697}, {"ts": 1770018720000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 30889.9, "quote_volume": 3182.81149, "trades": 47, "taker_buy_volume": 26737.2, "taker_buy_quote": 2755.03351}, {"ts": 1770018780000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 65776.7, "quote_volume": 6789.43827, "trades": 70, "taker_buy_volume": 56633.0, "taker_buy_quote": 5845.38544}, {"ts": 1770018840000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 56415.5, "quote_volume": 5827.7679, "trades": 76, "taker_buy_volume": 43512.0, "taker_buy_quote": 4494.83635}, {"ts": 1770018900000, "open": 0.1033, "high": 0.1035, "low": 0.1032, "close": 0.1035, "volume": 91806.3, "quote_volume": 9487.9643, "trades": 97, "taker_buy_volume": 76595.8, "taker_buy_quote": 7916.43629}, {"ts": 1770018960000, "open": 0.1036, "high": 0.1036, "low": 0.1029, "close": 0.103, "volume": 174914.8, "quote_volume": 18063.766, "trades": 125, "taker_buy_volume": 70436.0, "taker_buy_quote": 7284.82936}, {"ts": 1770019020000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 93672.0, "quote_volume": 9649.52195, "trades": 115, "taker_buy_volume": 56302.6, "taker_buy_quote": 5800.30358}, {"ts": 1770019080000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 103191.0, "quote_volume": 10626.34441, "trades": 128, "taker_buy_volume": 74047.5, "taker_buy_quote": 7626.03667}, {"ts": 1770019140000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 62959.7, "quote_volume": 6475.98303, "trades": 60, "taker_buy_volume": 24686.0, "taker_buy_quote": 2540.833}, {"ts": 1770019200000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 107763.6, "quote_volume": 11096.40924, "trades": 100, "taker_buy_volume": 87259.5, "taker_buy_quote": 8986.22935}, {"ts": 1770019260000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 125188.9, "quote_volume": 12902.36238, "trades": 125, "taker_buy_volume": 67279.2, "taker_buy_quote": 6935.2072}, {"ts": 1770019320000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 141404.5, "quote_volume": 14536.46667, "trades": 209, "taker_buy_volume": 53418.3, "taker_buy_quote": 5491.40124}, {"ts": 1770019380000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 108383.5, "quote_volume": 11150.98099, "trades": 230, "taker_buy_volume": 61334.2, "taker_buy_quote": 6311.1709}, {"ts": 1770019440000, "open": 0.1028, "high": 0.1032, "low": 0.1028, "close": 0.1031, "volume": 189792.1, "quote_volume": 19539.88317, "trades": 390, "taker_buy_volume": 127191.8, "taker_buy_quote": 13094.56397}, {"ts": 1770019500000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 59449.4, "quote_volume": 6124.49121, "trades": 286, "taker_buy_volume": 18066.5, "taker_buy_quote": 1861.80714}, {"ts": 1770019560000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 108620.9, "quote_volume": 11180.04661, "trades": 274, "taker_buy_volume": 56756.2, "taker_buy_quote": 5841.47177}, {"ts": 1770019620000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 32862.3, "quote_volume": 3382.1121, "trades": 169, "taker_buy_volume": 11493.8, "taker_buy_quote": 1182.94493}, {"ts": 1770019680000, "open": 0.1029, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 53378.8, "quote_volume": 5487.63116, "trades": 100, "taker_buy_volume": 15398.5, "taker_buy_quote": 1582.69492}, {"ts": 1770019740000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 66658.6, "quote_volume": 6850.27274, "trades": 128, "taker_buy_volume": 27518.4, "taker_buy_quote": 2827.67452}, {"ts": 1770019800000, "open": 0.1028, "high": 0.1032, "low": 0.1028, "close": 0.1031, "volume": 47642.3, "quote_volume": 4910.66184, "trades": 164, "taker_buy_volume": 35274.4, "taker_buy_quote": 3636.83701}, {"ts": 1770019860000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 20293.4, "quote_volume": 2090.4391, "trades": 89, "taker_buy_volume": 8887.7, "taker_buy_quote": 915.62762}, {"ts": 1770019920000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 43928.2, "quote_volume": 4520.73902, "trades": 113, "taker_buy_volume": 23896.0, "taker_buy_quote": 2459.14609}, {"ts": 1770019980000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 27856.9, "quote_volume": 2869.19612, "trades": 60, "taker_buy_volume": 5552.2, "taker_buy_quote": 571.8969}, {"ts": 1770020040000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 5285.8, "quote_volume": 543.97902, "trades": 29, "taker_buy_volume": 1600.0, "taker_buy_quote": 164.66027}, {"ts": 1770020100000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 43798.2, "quote_volume": 4509.21964, "trades": 81, "taker_buy_volume": 16593.9, "taker_buy_quote": 1709.00559}, {"ts": 1770020160000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 81540.0, "quote_volume": 8389.23261, "trades": 144, "taker_buy_volume": 50607.3, "taker_buy_quote": 5206.95828}, {"ts": 1770020220000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 36388.7, "quote_volume": 3746.9101, "trades": 85, "taker_buy_volume": 9204.2, "taker_buy_quote": 947.86595}, {"ts": 1770020280000, "open": 0.1029, "high": 0.103, "low": 0.1026, "close": 0.103, "volume": 74420.5, "quote_volume": 7658.00418, "trades": 124, "taker_buy_volume": 13818.2, "taker_buy_quote": 1422.29539}, {"ts": 1770020340000, "open": 0.103, "high": 0.1033, "low": 0.1029, "close": 0.1033, "volume": 204154.2, "quote_volume": 21049.58885, "trades": 181, "taker_buy_volume": 158735.7, "taker_buy_quote": 16371.76287}, {"ts": 1770020400000, "open": 0.1033, "high": 0.1033, "low": 0.1025, "close": 0.1025, "volume": 588227.5, "quote_volume": 60413.61258, "trades": 384, "taker_buy_volume": 384823.7, "taker_buy_quote": 39497.21342}, {"ts": 1770020460000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1027, "volume": 121965.4, "quote_volume": 12527.9523, "trades": 204, "taker_buy_volume": 67296.5, "taker_buy_quote": 6912.89252}, {"ts": 1770020520000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 101557.1, "quote_volume": 10429.89914, "trades": 141, "taker_buy_volume": 62112.2, "taker_buy_quote": 6379.31344}, {"ts": 1770020580000, "open": 0.1027, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 121747.1, "quote_volume": 12489.07122, "trades": 190, "taker_buy_volume": 79195.9, "taker_buy_quote": 8125.31602}, {"ts": 1770020640000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 28295.3, "quote_volume": 2906.59265, "trades": 100, "taker_buy_volume": 7801.9, "taker_buy_quote": 801.62729}, {"ts": 1770020700000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 27570.8, "quote_volume": 2836.25712, "trades": 65, "taker_buy_volume": 13023.2, "taker_buy_quote": 1340.08728}, {"ts": 1770020760000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 20215.0, "quote_volume": 2077.16596, "trades": 46, "taker_buy_volume": 10042.5, "taker_buy_quote": 1032.20543}, {"ts": 1770020820000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 8124.0, "quote_volume": 834.6147, "trades": 25, "taker_buy_volume": 4717.1, "taker_buy_quote": 484.75332}, {"ts": 1770020880000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 17859.5, "quote_volume": 1835.9566, "trades": 38, "taker_buy_volume": 2098.0, "taker_buy_quote": 215.6744}, {"ts": 1770020940000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 7140.5, "quote_volume": 733.5428, "trades": 43, "taker_buy_volume": 3014.6, "taker_buy_quote": 309.73304}, {"ts": 1770021000000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 53356.4, "quote_volume": 5493.96965, "trades": 80, "taker_buy_volume": 28359.8, "taker_buy_quote": 2921.69207}, {"ts": 1770021060000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 78117.2, "quote_volume": 8057.23882, "trades": 106, "taker_buy_volume": 51063.0, "taker_buy_quote": 5269.04518}, {"ts": 1770021120000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 30675.9, "quote_volume": 3166.61011, "trades": 76, "taker_buy_volume": 5250.4, "taker_buy_quote": 542.21666}, {"ts": 1770021180000, "open": 0.1032, "high": 0.1034, "low": 0.103, "close": 0.103, "volume": 71058.1, "quote_volume": 7321.76357, "trades": 119, "taker_buy_volume": 10726.7, "taker_buy_quote": 1105.77736}, {"ts": 1770021240000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 60067.1, "quote_volume": 6196.1074, "trades": 69, "taker_buy_volume": 40858.2, "taker_buy_quote": 4214.8186}, {"ts": 1770021300000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 33436.8, "quote_volume": 3447.86012, "trades": 60, "taker_buy_volume": 9613.4, "taker_buy_quote": 991.15219}, {"ts": 1770021360000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 99318.1, "quote_volume": 10268.05662, "trades": 100, "taker_buy_volume": 66864.9, "taker_buy_quote": 6913.45265}, {"ts": 1770021420000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1036, "volume": 22841.8, "quote_volume": 2363.82429, "trades": 87, "taker_buy_volume": 11656.0, "taker_buy_quote": 1206.0317}, {"ts": 1770021480000, "open": 0.1036, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 44688.5, "quote_volume": 4631.2544, "trades": 97, "taker_buy_volume": 13511.0, "taker_buy_quote": 1400.57384}, {"ts": 1770021540000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 88437.9, "quote_volume": 9182.6615, "trades": 76, "taker_buy_volume": 71333.3, "taker_buy_quote": 7406.16296}, {"ts": 1770021600000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 108440.9, "quote_volume": 11226.75303, "trades": 89, "taker_buy_volume": 26157.8, "taker_buy_quote": 2707.3323}, {"ts": 1770021660000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 26382.4, "quote_volume": 2727.94016, "trades": 50, "taker_buy_volume": 4227.5, "taker_buy_quote": 437.1235}, {"ts": 1770021720000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 15735.8, "quote_volume": 1627.08172, "trades": 31, "taker_buy_volume": 2947.5, "taker_buy_quote": 304.7715}, {"ts": 1770021780000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 2482.8, "quote_volume": 256.73119, "trades": 23, "taker_buy_volume": 1209.9, "taker_buy_quote": 125.11333}, {"ts": 1770021840000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 14113.1, "quote_volume": 1461.77749, "trades": 42, "taker_buy_volume": 7675.6, "taker_buy_quote": 794.99638}, {"ts": 1770021900000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 14787.8, "quote_volume": 1531.15632, "trades": 39, "taker_buy_volume": 6956.9, "taker_buy_quote": 720.11832}, {"ts": 1770021960000, "open": 0.1037, "high": 0.1037, "low": 0.1033, "close": 0.1034, "volume": 23437.9, "quote_volume": 2423.14293, "trades": 51, "taker_buy_volume": 2449.1, "taker_buy_quote": 253.65799}, {"ts": 1770022020000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 23618.9, "quote_volume": 2441.67439, "trades": 59, "taker_buy_volume": 9611.0, "taker_buy_quote": 993.7774}, {"ts": 1770022080000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 219612.2, "quote_volume": 22712.32003, "trades": 113, "taker_buy_volume": 34940.6, "taker_buy_quote": 3616.09396}, {"ts": 1770022140000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 45695.3, "quote_volume": 4737.9109, "trades": 72, "taker_buy_volume": 33630.1, "taker_buy_quote": 3486.91639}, {"ts": 1770022200000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 21610.0, "quote_volume": 2239.5521, "trades": 46, "taker_buy_volume": 15065.5, "taker_buy_quote": 1561.41826}, {"ts": 1770022260000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 51133.1, "quote_volume": 5297.38916, "trades": 58, "taker_buy_volume": 19224.3, "taker_buy_quote": 1991.63748}, {"ts": 1770022320000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 25703.0, "quote_volume": 2665.4011, "trades": 22, "taker_buy_volume": 1282.2, "taker_buy_quote": 132.96414}, {"ts": 1770022380000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 30737.5, "quote_volume": 3187.47875, "trades": 25, "taker_buy_volume": 1499.9, "taker_buy_quote": 155.53963}, {"ts": 1770022440000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 5571.3, "quote_volume": 577.7544, "trades": 26, "taker_buy_volume": 1654.1, "taker_buy_quote": 171.54076}, {"ts": 1770022500000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 39734.6, "quote_volume": 4112.88685, "trades": 65, "taker_buy_volume": 21588.0, "taker_buy_quote": 2234.58718}, {"ts": 1770022560000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 18605.3, "quote_volume": 1929.0563, "trades": 48, "taker_buy_volume": 3873.0, "taker_buy_quote": 401.52109}, {"ts": 1770022620000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 6408.5, "quote_volume": 664.56145, "trades": 22, "taker_buy_volume": 3914.7, "taker_buy_quote": 405.95439}, {"ts": 1770022680000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 9605.0, "quote_volume": 995.48403, "trades": 36, "taker_buy_volume": 3831.1, "taker_buy_quote": 396.9955}, {"ts": 1770022740000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 93922.2, "quote_volume": 9714.12536, "trades": 69, "taker_buy_volume": 13215.6, "taker_buy_quote": 1367.6741}, {"ts": 1770022800000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 6348.3, "quote_volume": 656.43539, "trades": 33, "taker_buy_volume": 2213.5, "taker_buy_quote": 228.89707}, {"ts": 1770022860000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 115257.5, "quote_volume": 11892.37014, "trades": 98, "taker_buy_volume": 19108.1, "taker_buy_quote": 1971.91338}, {"ts": 1770022920000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 7956.2, "quote_volume": 819.50982, "trades": 27, "taker_buy_volume": 1951.6, "taker_buy_quote": 201.03602}, {"ts": 1770022980000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 16275.0, "quote_volume": 1678.20835, "trades": 56, "taker_buy_volume": 11483.6, "taker_buy_quote": 1184.03421}, {"ts": 1770023040000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 41993.6, "quote_volume": 4334.4238, "trades": 56, "taker_buy_volume": 4651.7, "taker_buy_quote": 480.42254}, {"ts": 1770023100000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 24363.0, "quote_volume": 2512.25691, "trades": 71, "taker_buy_volume": 4073.5, "taker_buy_quote": 419.97785}, {"ts": 1770023160000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 395253.5, "quote_volume": 40754.1117, "trades": 88, "taker_buy_volume": 71940.8, "taker_buy_quote": 7424.15271}, {"ts": 1770023220000, "open": 0.103, "high": 0.1034, "low": 0.103, "close": 0.1034, "volume": 151540.9, "quote_volume": 15648.33437, "trades": 85, "taker_buy_volume": 120814.4, "taker_buy_quote": 12474.92083}, {"ts": 1770023280000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 38584.2, "quote_volume": 3987.68373, "trades": 51, "taker_buy_volume": 22352.6, "taker_buy_quote": 2310.95945}, {"ts": 1770023340000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 53610.8, "quote_volume": 5527.68132, "trades": 65, "taker_buy_volume": 8554.9, "taker_buy_quote": 882.2379}, {"ts": 1770023400000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 22941.7, "quote_volume": 2369.98239, "trades": 68, "taker_buy_volume": 13677.3, "taker_buy_quote": 1413.13625}, {"ts": 1770023460000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 18328.9, "quote_volume": 1893.37537, "trades": 33, "taker_buy_volume": 10790.8, "taker_buy_quote": 1114.68964}, {"ts": 1770023520000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 14068.4, "quote_volume": 1452.55407, "trades": 39, "taker_buy_volume": 2003.4, "taker_buy_quote": 206.95122}, {"ts": 1770023580000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 10815.0, "quote_volume": 1115.01926, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023640000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 81053.1, "quote_volume": 8341.79486, "trades": 53, "taker_buy_volume": 14755.6, "taker_buy_quote": 1519.18563}, {"ts": 1770023700000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 16478.1, "quote_volume": 1695.98668, "trades": 44, "taker_buy_volume": 6155.2, "taker_buy_quote": 633.43971}, {"ts": 1770023760000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.103, "volume": 22948.2, "quote_volume": 2363.49353, "trades": 67, "taker_buy_volume": 13150.5, "taker_buy_quote": 1354.37279}, {"ts": 1770023820000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 18107.1, "quote_volume": 1864.73204, "trades": 55, "taker_buy_volume": 7039.2, "taker_buy_quote": 725.3465}, {"ts": 1770023880000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 25558.8, "quote_volume": 2632.09092, "trades": 73, "taker_buy_volume": 21363.7, "taker_buy_quote": 2200.3162}, {"ts": 1770023940000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 44853.8, "quote_volume": 4624.69823, "trades": 71, "taker_buy_volume": 41403.5, "taker_buy_quote": 4268.90352}, {"ts": 1770024000000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 8032.7, "quote_volume": 827.5741, "trades": 34, "taker_buy_volume": 910.7, "taker_buy_quote": 93.81365}, {"ts": 1770024060000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 20780.4, "quote_volume": 2143.68842, "trades": 66, "taker_buy_volume": 6069.7, "taker_buy_quote": 625.66446}, {"ts": 1770024120000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 106877.1, "quote_volume": 11042.89987, "trades": 68, "taker_buy_volume": 85526.6, "taker_buy_quote": 8837.90763}, {"ts": 1770024180000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 15620.0, "quote_volume": 1609.42879, "trades": 89, "taker_buy_volume": 4183.6, "taker_buy_quote": 431.00864}, {"ts": 1770024240000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 21360.4, "quote_volume": 2201.83227, "trades": 39, "taker_buy_volume": 5212.0, "taker_buy_quote": 537.29917}, {"ts": 1770024300000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 24857.9, "quote_volume": 2557.69945, "trades": 44, "taker_buy_volume": 10158.8, "taker_buy_quote": 1045.4376}, {"ts": 1770024360000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.103, "volume": 44229.9, "quote_volume": 4554.48219, "trades": 110, "taker_buy_volume": 17923.3, "taker_buy_quote": 1846.18694}, {"ts": 1770024420000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 21794.1, "quote_volume": 2245.22215, "trades": 81, "taker_buy_volume": 10888.4, "taker_buy_quote": 1121.90531}, {"ts": 1770024480000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 14429.7, "quote_volume": 1485.99128, "trades": 64, "taker_buy_volume": 10799.5, "taker_buy_quote": 1112.22914}, {"ts": 1770024540000, "open": 0.103, "high": 0.104, "low": 0.1029, "close": 0.1039, "volume": 703718.5, "quote_volume": 72783.00814, "trades": 446, "taker_buy_volume": 633126.3, "taker_buy_quote": 65477.17133}, {"ts": 1770024600000, "open": 0.1038, "high": 0.1038, "low": 0.1035, "close": 0.1035, "volume": 71319.7, "quote_volume": 7389.18312, "trades": 188, "taker_buy_volume": 25781.0, "taker_buy_quote": 2668.95545}, {"ts": 1770024660000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 197507.6, "quote_volume": 20399.04465, "trades": 95, "taker_buy_volume": 33044.7, "taker_buy_quote": 3412.34027}, {"ts": 1770024720000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.103, "volume": 121062.1, "quote_volume": 12478.82521, "trades": 143, "taker_buy_volume": 41193.9, "taker_buy_quote": 4244.63314}, {"ts": 1770024780000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 36674.4, "quote_volume": 3783.42228, "trades": 66, "taker_buy_volume": 31570.6, "taker_buy_quote": 3256.07959}, {"ts": 1770024840000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 56241.2, "quote_volume": 5788.08941, "trades": 53, "taker_buy_volume": 1383.2, "taker_buy_quote": 142.45875}, {"ts": 1770024900000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 83440.2, "quote_volume": 8606.34805, "trades": 95, "taker_buy_volume": 69037.3, "taker_buy_quote": 7121.94378}, {"ts": 1770024960000, "open": 0.1031, "high": 0.1036, "low": 0.1031, "close": 0.1036, "volume": 162143.4, "quote_volume": 16757.37861, "trades": 133, "taker_buy_volume": 139982.8, "taker_buy_quote": 14471.51539}, {"ts": 1770025020000, "open": 0.1037, "high": 0.1042, "low": 0.1037, "close": 0.1037, "volume": 260654.2, "quote_volume": 27089.474, "trades": 278, "taker_buy_volume": 181513.5, "taker_buy_quote": 18865.19632}, {"ts": 1770025080000, "open": 0.1037, "high": 0.1038, "low": 0.1033, "close": 0.1034, "volume": 355836.8, "quote_volume": 36839.1124, "trades": 248, "taker_buy_volume": 68646.8, "taker_buy_quote": 7116.11258}, {"ts": 1770025140000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 178964.9, "quote_volume": 18477.9177, "trades": 101, "taker_buy_volume": 11795.1, "taker_buy_quote": 1218.0743}, {"ts": 1770025200000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 33930.4, "quote_volume": 3501.55548, "trades": 55, "taker_buy_volume": 5173.5, "taker_buy_quote": 533.9052}, {"ts": 1770025260000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 27093.4, "quote_volume": 2799.98868, "trades": 44, "taker_buy_volume": 20190.9, "taker_buy_quote": 2087.55707}, {"ts": 1770025320000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 12965.5, "quote_volume": 1338.39616, "trades": 31, "taker_buy_volume": 7170.2, "taker_buy_quote": 740.14312}, {"ts": 1770025380000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 17206.1, "quote_volume": 1776.02059, "trades": 28, "taker_buy_volume": 788.8, "taker_buy_quote": 81.40416}, {"ts": 1770025440000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 26318.5, "quote_volume": 2715.48123, "trades": 45, "taker_buy_volume": 13518.5, "taker_buy_quote": 1395.1092}, {"ts": 1770025500000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 191869.4, "quote_volume": 19817.76768, "trades": 107, "taker_buy_volume": 119105.0, "taker_buy_quote": 12302.56153}, {"ts": 1770025560000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 32018.0, "quote_volume": 3311.48815, "trades": 68, "taker_buy_volume": 14305.4, "taker_buy_quote": 1479.94601}, {"ts": 1770025620000, "open": 0.1036, "high": 0.1043, "low": 0.1036, "close": 0.1043, "volume": 271113.7, "quote_volume": 28185.96794, "trades": 254, "taker_buy_volume": 218019.7, "taker_buy_quote": 22672.807}, {"ts": 1770025680000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 100221.7, "quote_volume": 10444.22884, "trades": 193, "taker_buy_volume": 55168.9, "taker_buy_quote": 5750.67949}, {"ts": 1770025740000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1044, "volume": 116565.2, "quote_volume": 12156.76576, "trades": 143, "taker_buy_volume": 88483.9, "taker_buy_quote": 9229.40238}, {"ts": 1770025800000, "open": 0.1044, "high": 0.1045, "low": 0.1038, "close": 0.1039, "volume": 385028.0, "quote_volume": 40097.24837, "trades": 265, "taker_buy_volume": 61488.4, "taker_buy_quote": 6398.51304}, {"ts": 1770025860000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 164118.5, "quote_volume": 17046.12579, "trades": 155, "taker_buy_volume": 28434.5, "taker_buy_quote": 2954.87276}, {"ts": 1770025920000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 107573.8, "quote_volume": 11204.8503, "trades": 125, "taker_buy_volume": 88058.8, "taker_buy_quote": 9172.42048}, {"ts": 1770025980000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 113193.4, "quote_volume": 11779.83955, "trades": 91, "taker_buy_volume": 25602.8, "taker_buy_quote": 2665.26198}, {"ts": 1770026040000, "open": 0.1042, "high": 0.1051, "low": 0.1042, "close": 0.1049, "volume": 854249.8, "quote_volume": 89383.72106, "trades": 540, "taker_buy_volume": 561612.0, "taker_buy_quote": 58769.3069}, {"ts": 1770026100000, "open": 0.1049, "high": 0.1052, "low": 0.1047, "close": 0.1048, "volume": 510809.3, "quote_volume": 53566.51226, "trades": 312, "taker_buy_volume": 165656.4, "taker_buy_quote": 17370.58683}, {"ts": 1770026160000, "open": 0.1048, "high": 0.1062, "low": 0.1048, "close": 0.1055, "volume": 1460355.9, "quote_volume": 154252.85774, "trades": 886, "taker_buy_volume": 686167.6, "taker_buy_quote": 72487.5572}, {"ts": 1770026220000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 110406.4, "quote_volume": 11636.81048, "trades": 107, "taker_buy_volume": 43791.2, "taker_buy_quote": 4615.60195}, {"ts": 1770026280000, "open": 0.1054, "high": 0.1055, "low": 0.1052, "close": 0.1052, "volume": 65915.6, "quote_volume": 6936.43938, "trades": 70, "taker_buy_volume": 7658.7, "taker_buy_quote": 807.40061}, {"ts": 1770026340000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 44320.6, "quote_volume": 4662.10383, "trades": 84, "taker_buy_volume": 25390.3, "taker_buy_quote": 2670.79922}, {"ts": 1770026400000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 45783.4, "quote_volume": 4820.97036, "trades": 82, "taker_buy_volume": 24508.1, "taker_buy_quote": 2581.4035}, {"ts": 1770026460000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 110076.3, "quote_volume": 11558.36636, "trades": 107, "taker_buy_volume": 14439.4, "taker_buy_quote": 1516.27975}, {"ts": 1770026520000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 41008.6, "quote_volume": 4304.57945, "trades": 100, "taker_buy_volume": 29417.5, "taker_buy_quote": 3087.91088}, {"ts": 1770026580000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 12664.6, "quote_volume": 1330.22252, "trades": 67, "taker_buy_volume": 8133.8, "taker_buy_quote": 854.22008}, {"ts": 1770026640000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 8793.4, "quote_volume": 923.84661, "trades": 59, "taker_buy_volume": 3864.4, "taker_buy_quote": 406.02}, {"ts": 1770026700000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 41021.7, "quote_volume": 4309.08204, "trades": 58, "taker_buy_volume": 8091.9, "taker_buy_quote": 849.90696}, {"ts": 1770026760000, "open": 0.1051, "high": 0.1055, "low": 0.1051, "close": 0.1054, "volume": 320711.7, "quote_volume": 33808.4312, "trades": 146, "taker_buy_volume": 290184.9, "taker_buy_quote": 30590.36356}, {"ts": 1770026820000, "open": 0.1054, "high": 0.1061, "low": 0.1054, "close": 0.106, "volume": 472157.6, "quote_volume": 49955.43776, "trades": 355, "taker_buy_volume": 342121.1, "taker_buy_quote": 36185.06651}, {"ts": 1770026880000, "open": 0.1059, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 93909.6, "quote_volume": 9949.29252, "trades": 102, "taker_buy_volume": 61991.6, "taker_buy_quote": 6568.36723}, {"ts": 1770026940000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 111311.4, "quote_volume": 11776.54571, "trades": 82, "taker_buy_volume": 58563.3, "taker_buy_quote": 6196.03686}, {"ts": 1770027000000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 20426.9, "quote_volume": 2161.23136, "trades": 37, "taker_buy_volume": 1399.6, "taker_buy_quote": 148.14302}, {"ts": 1770027060000, "open": 0.1058, "high": 0.1062, "low": 0.1058, "close": 0.106, "volume": 135227.0, "quote_volume": 14329.30036, "trades": 136, "taker_buy_volume": 79152.7, "taker_buy_quote": 8385.98884}, {"ts": 1770027120000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 54571.3, "quote_volume": 5781.57943, "trades": 91, "taker_buy_volume": 31091.4, "taker_buy_quote": 3293.79464}, {"ts": 1770027180000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 54433.2, "quote_volume": 5759.65723, "trades": 76, "taker_buy_volume": 13276.8, "taker_buy_quote": 1404.72496}, {"ts": 1770027240000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 66104.5, "quote_volume": 6988.84687, "trades": 85, "taker_buy_volume": 32127.3, "taker_buy_quote": 3397.884}, {"ts": 1770027300000, "open": 0.1057, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 300344.1, "quote_volume": 31765.92573, "trades": 200, "taker_buy_volume": 50510.4, "taker_buy_quote": 5342.36158}, {"ts": 1770027360000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 97327.8, "quote_volume": 10271.95956, "trades": 124, "taker_buy_volume": 25786.6, "taker_buy_quote": 2723.06496}, {"ts": 1770027420000, "open": 0.1056, "high": 0.1056, "low": 0.1052, "close": 0.1053, "volume": 66223.2, "quote_volume": 6978.51777, "trades": 59, "taker_buy_volume": 14285.3, "taker_buy_quote": 1504.41609}, {"ts": 1770027480000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 24056.4, "quote_volume": 2534.28816, "trades": 52, "taker_buy_volume": 21296.1, "taker_buy_quote": 2243.53124}, {"ts": 1770027540000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 147915.3, "quote_volume": 15551.53, "trades": 94, "taker_buy_volume": 12066.1, "taker_buy_quote": 1268.7159}, {"ts": 1770027600000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 54136.9, "quote_volume": 5701.74313, "trades": 109, "taker_buy_volume": 44357.8, "taker_buy_quote": 4671.77302}, {"ts": 1770027660000, "open": 0.1052, "high": 0.1053, "low": 0.105, "close": 0.105, "volume": 137771.6, "quote_volume": 14484.18807, "trades": 126, "taker_buy_volume": 42222.8, "taker_buy_quote": 4440.13352}, {"ts": 1770027720000, "open": 0.1051, "high": 0.1053, "low": 0.105, "close": 0.1052, "volume": 51161.2, "quote_volume": 5378.60897, "trades": 66, "taker_buy_volume": 48213.3, "taker_buy_quote": 5068.56997}, {"ts": 1770027780000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 7380.8, "quote_volume": 776.68874, "trades": 52, "taker_buy_volume": 2495.5, "taker_buy_quote": 262.75518}, {"ts": 1770027840000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 24610.9, "quote_volume": 2590.49081, "trades": 43, "taker_buy_volume": 10335.5, "taker_buy_quote": 1087.7716}, {"ts": 1770027900000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 22096.0, "quote_volume": 2322.2896, "trades": 21, "taker_buy_volume": 12057.3, "taker_buy_quote": 1267.22223}, {"ts": 1770027960000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 29779.1, "quote_volume": 3133.64434, "trades": 51, "taker_buy_volume": 22762.1, "taker_buy_quote": 2395.352}, {"ts": 1770028020000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 60599.3, "quote_volume": 6380.85611, "trades": 57, "taker_buy_volume": 27946.2, "taker_buy_quote": 2942.73486}, {"ts": 1770028080000, "open": 0.1052, "high": 0.1055, "low": 0.1052, "close": 0.1054, "volume": 104445.1, "quote_volume": 11009.29609, "trades": 97, "taker_buy_volume": 77138.6, "taker_buy_quote": 8134.03718}, {"ts": 1770028140000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 102867.0, "quote_volume": 10844.45911, "trades": 61, "taker_buy_volume": 12689.9, "taker_buy_quote": 1338.79425}, {"ts": 1770028200000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 106166.2, "quote_volume": 11189.30222, "trades": 62, "taker_buy_volume": 17756.7, "taker_buy_quote": 1871.58545}, {"ts": 1770028260000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 18828.5, "quote_volume": 1986.26141, "trades": 55, "taker_buy_volume": 10012.0, "taker_buy_quote": 1056.31807}, {"ts": 1770028320000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 58882.9, "quote_volume": 6219.48934, "trades": 51, "taker_buy_volume": 6768.2, "taker_buy_quote": 715.3559}, {"ts": 1770028380000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 30495.3, "quote_volume": 3222.60416, "trades": 35, "taker_buy_volume": 28030.1, "taker_buy_quote": 2962.20217}, {"ts": 1770028440000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 14131.2, "quote_volume": 1493.13468, "trades": 44, "taker_buy_volume": 6009.7, "taker_buy_quote": 634.89184}, {"ts": 1770028500000, "open": 0.1057, "high": 0.1057, "low": 0.1053, "close": 0.1053, "volume": 55681.4, "quote_volume": 5876.41839, "trades": 63, "taker_buy_volume": 12148.0, "taker_buy_quote": 1280.83031}, {"ts": 1770028560000, "open": 0.1053, "high": 0.1053, "low": 0.1048, "close": 0.1049, "volume": 597232.7, "quote_volume": 62701.00046, "trades": 215, "taker_buy_volume": 216470.0, "taker_buy_quote": 22709.37992}, {"ts": 1770028620000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 127347.1, "quote_volume": 13353.07297, "trades": 98, "taker_buy_volume": 63872.3, "taker_buy_quote": 6699.53053}, {"ts": 1770028680000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 3233.3, "quote_volume": 339.14976, "trades": 8, "taker_buy_volume": 2999.2, "taker_buy_quote": 314.61608}, {"ts": 1770028740000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1052, "volume": 68651.3, "quote_volume": 7218.47744, "trades": 66, "taker_buy_volume": 44763.3, "taker_buy_quote": 4705.53972}, {"ts": 1770028800000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 14239.2, "quote_volume": 1496.77275, "trades": 41, "taker_buy_volume": 9634.5, "taker_buy_quote": 1012.65104}, {"ts": 1770028860000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 21147.6, "quote_volume": 2220.498, "trades": 39, "taker_buy_volume": 2294.9, "taker_buy_quote": 240.9645}, {"ts": 1770028920000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 9117.7, "quote_volume": 958.27027, "trades": 25, "taker_buy_volume": 7249.9, "taker_buy_quote": 761.96449}, {"ts": 1770028980000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 41244.8, "quote_volume": 4336.86707, "trades": 48, "taker_buy_volume": 29781.3, "taker_buy_quote": 3131.85659}, {"ts": 1770029040000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 80065.8, "quote_volume": 8424.99004, "trades": 46, "taker_buy_volume": 49852.5, "taker_buy_quote": 5249.23407}, {"ts": 1770029100000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 6456.2, "quote_volume": 679.19582, "trades": 17, "taker_buy_volume": 4944.0, "taker_buy_quote": 520.12019}, {"ts": 1770029160000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 75457.3, "quote_volume": 7925.94667, "trades": 69, "taker_buy_volume": 16319.4, "taker_buy_quote": 1714.62992}, {"ts": 1770029220000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 9737.1, "quote_volume": 1021.42798, "trades": 11, "taker_buy_volume": 61.9, "taker_buy_quote": 6.4995}, {"ts": 1770029280000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 784.2, "quote_volume": 82.33176, "trades": 9, "taker_buy_volume": 691.8, "taker_buy_quote": 72.639}, {"ts": 1770029340000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 43477.1, "quote_volume": 4560.71108, "trades": 44, "taker_buy_volume": 2164.7, "taker_buy_quote": 227.07703}, {"ts": 1770029400000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 47.8, "quote_volume": 5.01422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029460000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 15831.3, "quote_volume": 1660.91176, "trades": 41, "taker_buy_volume": 10044.7, "taker_buy_quote": 1053.82732}, {"ts": 1770029520000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 271425.8, "quote_volume": 28442.28964, "trades": 158, "taker_buy_volume": 32446.0, "taker_buy_quote": 3400.54252}, {"ts": 1770029580000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 4434.2, "quote_volume": 465.2644, "trades": 19, "taker_buy_volume": 1859.8, "taker_buy_quote": 195.20984}, {"ts": 1770029640000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 24875.1, "quote_volume": 2609.5134, "trades": 38, "taker_buy_volume": 22127.1, "taker_buy_quote": 2321.2482}, {"ts": 1770029700000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 11628.0, "quote_volume": 1219.99858, "trades": 44, "taker_buy_volume": 1590.9, "taker_buy_quote": 166.88541}, {"ts": 1770029760000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 1170.0, "quote_volume": 122.70556, "trades": 11, "taker_buy_volume": 895.6, "taker_buy_quote": 93.94844}, {"ts": 1770029820000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 187690.0, "quote_volume": 19652.93942, "trades": 98, "taker_buy_volume": 26961.4, "taker_buy_quote": 2823.50456}, {"ts": 1770029880000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 41807.5, "quote_volume": 4381.50514, "trades": 62, "taker_buy_volume": 25528.0, "taker_buy_quote": 2675.41354}, {"ts": 1770029940000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 94944.6, "quote_volume": 9942.73226, "trades": 124, "taker_buy_volume": 44439.2, "taker_buy_quote": 4654.13561}, {"ts": 1770030000000, "open": 0.1048, "high": 0.1048, "low": 0.1044, "close": 0.1044, "volume": 195141.8, "quote_volume": 20398.83413, "trades": 209, "taker_buy_volume": 51034.6, "taker_buy_quote": 5331.41923}, {"ts": 1770030060000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 124466.5, "quote_volume": 12982.46657, "trades": 129, "taker_buy_volume": 9921.2, "taker_buy_quote": 1035.37815}, {"ts": 1770030120000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 38249.4, "quote_volume": 3984.81049, "trades": 29, "taker_buy_volume": 6725.6, "taker_buy_quote": 700.80752}, {"ts": 1770030180000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 103720.7, "quote_volume": 10793.40313, "trades": 118, "taker_buy_volume": 45317.3, "taker_buy_quote": 4715.51901}, {"ts": 1770030240000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 137737.0, "quote_volume": 14310.8743, "trades": 118, "taker_buy_volume": 38312.0, "taker_buy_quote": 3980.6168}, {"ts": 1770030300000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 56861.6, "quote_volume": 5922.52459, "trades": 93, "taker_buy_volume": 50525.9, "taker_buy_quote": 5262.97822}, {"ts": 1770030360000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 25075.1, "quote_volume": 2612.82542, "trades": 63, "taker_buy_volume": 13193.2, "taker_buy_quote": 1374.73144}, {"ts": 1770030420000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 102394.4, "quote_volume": 10676.6794, "trades": 103, "taker_buy_volume": 57656.6, "taker_buy_quote": 6013.3332}, {"ts": 1770030480000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 53948.5, "quote_volume": 5628.82639, "trades": 99, "taker_buy_volume": 13466.1, "taker_buy_quote": 1405.70728}, {"ts": 1770030540000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 106201.1, "quote_volume": 11052.39551, "trades": 133, "taker_buy_volume": 46712.0, "taker_buy_quote": 4861.33569}, {"ts": 1770030600000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 84527.7, "quote_volume": 8775.41785, "trades": 62, "taker_buy_volume": 10211.9, "taker_buy_quote": 1060.6356}, {"ts": 1770030660000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.1041, "volume": 33758.7, "quote_volume": 3511.28679, "trades": 55, "taker_buy_volume": 16201.0, "taker_buy_quote": 1685.77201}, {"ts": 1770030720000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 77654.1, "quote_volume": 8081.9803, "trades": 87, "taker_buy_volume": 66274.5, "taker_buy_quote": 6898.03945}, {"ts": 1770030780000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 109324.9, "quote_volume": 11409.57021, "trades": 94, "taker_buy_volume": 61579.7, "taker_buy_quote": 6426.50105}, {"ts": 1770030840000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 3409.7, "quote_volume": 355.96506, "trades": 18, "taker_buy_volume": 1554.0, "taker_buy_quote": 162.2376}, {"ts": 1770030900000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 6570.2, "quote_volume": 685.42988, "trades": 31, "taker_buy_volume": 1580.2, "taker_buy_quote": 164.97288}, {"ts": 1770030960000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 12261.4, "quote_volume": 1279.70147, "trades": 66, "taker_buy_volume": 5127.3, "taker_buy_quote": 535.32361}, {"ts": 1770031020000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 26837.6, "quote_volume": 2799.16174, "trades": 54, "taker_buy_volume": 10425.3, "taker_buy_quote": 1087.41625}, {"ts": 1770031080000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 11469.6, "quote_volume": 1195.71719, "trades": 45, "taker_buy_volume": 10100.1, "taker_buy_quote": 1053.01529}, {"ts": 1770031140000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 12991.3, "quote_volume": 1356.32309, "trades": 75, "taker_buy_volume": 3750.3, "taker_buy_quote": 391.49507}, {"ts": 1770031200000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 110743.9, "quote_volume": 11558.87114, "trades": 98, "taker_buy_volume": 80323.1, "taker_buy_quote": 8384.2083}, {"ts": 1770031260000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 7777.6, "quote_volume": 811.98144, "trades": 16, "taker_buy_volume": 5029.3, "taker_buy_quote": 525.05892}, {"ts": 1770031320000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 9582.0, "quote_volume": 998.96268, "trades": 40, "taker_buy_volume": 889.0, "taker_buy_quote": 92.6338}, {"ts": 1770031380000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 31137.7, "quote_volume": 3246.97442, "trades": 38, "taker_buy_volume": 15399.9, "taker_buy_quote": 1607.09566}, {"ts": 1770031440000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 5501.1, "quote_volume": 573.74566, "trades": 26, "taker_buy_volume": 524.5, "taker_buy_quote": 54.72904}, {"ts": 1770031500000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 30511.7, "quote_volume": 3185.96208, "trades": 103, "taker_buy_volume": 9245.1, "taker_buy_quote": 965.26396}, {"ts": 1770031560000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 30924.6, "quote_volume": 3230.16015, "trades": 67, "taker_buy_volume": 7460.0, "taker_buy_quote": 779.45788}, {"ts": 1770031620000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 5665.3, "quote_volume": 591.5235, "trades": 35, "taker_buy_volume": 2931.0, "taker_buy_quote": 306.07369}, {"ts": 1770031680000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 4171.4, "quote_volume": 435.87366, "trades": 16, "taker_buy_volume": 3795.0, "taker_buy_quote": 396.5775}, {"ts": 1770031740000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 21163.1, "quote_volume": 2211.52689, "trades": 83, "taker_buy_volume": 5394.6, "taker_buy_quote": 563.7357}, {"ts": 1770031800000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1045, "volume": 153729.4, "quote_volume": 16089.41435, "trades": 133, "taker_buy_volume": 119269.3, "taker_buy_quote": 12482.7424}, {"ts": 1770031860000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 75840.6, "quote_volume": 7921.16505, "trades": 155, "taker_buy_volume": 28310.3, "taker_buy_quote": 2957.83094}, {"ts": 1770031920000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 10950.8, "quote_volume": 1144.04342, "trades": 25, "taker_buy_volume": 3667.0, "taker_buy_quote": 383.23}, {"ts": 1770031980000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 6311.5, "quote_volume": 659.58025, "trades": 13, "taker_buy_volume": 2464.5, "taker_buy_quote": 257.56875}, {"ts": 1770032040000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 33434.7, "quote_volume": 3490.57225, "trades": 84, "taker_buy_volume": 15636.4, "taker_buy_quote": 1632.44016}, {"ts": 1770032100000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 16436.1, "quote_volume": 1717.01643, "trades": 47, "taker_buy_volume": 13191.5, "taker_buy_quote": 1378.26968}, {"ts": 1770032160000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 60465.6, "quote_volume": 6314.91146, "trades": 70, "taker_buy_volume": 35758.6, "taker_buy_quote": 3734.04249}, {"ts": 1770032220000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 29348.1, "quote_volume": 3066.92499, "trades": 75, "taker_buy_volume": 9938.8, "taker_buy_quote": 1038.6616}, {"ts": 1770032280000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 15520.7, "quote_volume": 1621.44063, "trades": 32, "taker_buy_volume": 8121.2, "taker_buy_quote": 848.7224}, {"ts": 1770032340000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 3150.6, "quote_volume": 329.2277, "trades": 12, "taker_buy_volume": 1990.1, "taker_buy_quote": 207.96545}, {"ts": 1770032400000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 52801.0, "quote_volume": 5507.69905, "trades": 65, "taker_buy_volume": 37102.8, "taker_buy_quote": 3870.19198}, {"ts": 1770032460000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 27331.6, "quote_volume": 2847.80918, "trades": 47, "taker_buy_volume": 10715.0, "taker_buy_quote": 1116.503}, {"ts": 1770032520000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 63085.5, "quote_volume": 6567.06019, "trades": 40, "taker_buy_volume": 2831.9, "taker_buy_quote": 294.80079}, {"ts": 1770032580000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 12537.2, "quote_volume": 1305.11214, "trades": 27, "taker_buy_volume": 8880.0, "taker_buy_quote": 924.408}, {"ts": 1770032640000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 15301.8, "quote_volume": 1594.44672, "trades": 36, "taker_buy_volume": 9286.9, "taker_buy_quote": 967.89536}, {"ts": 1770032700000, "open": 0.1042, "high": 0.1045, "low": 0.1041, "close": 0.1041, "volume": 260317.5, "quote_volume": 27156.80547, "trades": 128, "taker_buy_volume": 202639.2, "taker_buy_quote": 21146.25161}, {"ts": 1770032760000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 9666.0, "quote_volume": 1007.05299, "trades": 28, "taker_buy_volume": 4388.1, "taker_buy_quote": 457.25921}, {"ts": 1770032820000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 20448.3, "quote_volume": 2129.15738, "trades": 44, "taker_buy_volume": 12795.2, "taker_buy_quote": 1332.46967}, {"ts": 1770032880000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 6702.4, "quote_volume": 699.06504, "trades": 26, "taker_buy_volume": 5048.7, "taker_buy_quote": 526.58413}, {"ts": 1770032940000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 22607.2, "quote_volume": 2356.87255, "trades": 29, "taker_buy_volume": 4965.2, "taker_buy_quote": 517.87036}, {"ts": 1770033000000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 15281.5, "quote_volume": 1592.70331, "trades": 24, "taker_buy_volume": 1472.2, "taker_buy_quote": 153.55046}, {"ts": 1770033060000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 18176.7, "quote_volume": 1897.60313, "trades": 40, "taker_buy_volume": 3087.9, "taker_buy_quote": 322.33241}, {"ts": 1770033120000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 8826.2, "quote_volume": 921.42592, "trades": 16, "taker_buy_volume": 5401.2, "taker_buy_quote": 563.88528}, {"ts": 1770033180000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 3702.8, "quote_volume": 386.20204, "trades": 22, "taker_buy_volume": 1378.0, "taker_buy_quote": 143.7254}, {"ts": 1770033240000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 4493.6, "quote_volume": 468.65924, "trades": 11, "taker_buy_volume": 2635.2, "taker_buy_quote": 274.85136}, {"ts": 1770033300000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 24204.1, "quote_volume": 2522.06169, "trades": 37, "taker_buy_volume": 12288.7, "taker_buy_quote": 1280.48254}, {"ts": 1770033360000, "open": 0.1041, "high": 0.1042, "low": 0.1037, "close": 0.1039, "volume": 411086.9, "quote_volume": 42709.64185, "trades": 246, "taker_buy_volume": 59348.7, "taker_buy_quote": 6163.9528}, {"ts": 1770033420000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 49722.0, "quote_volume": 5170.90041, "trades": 73, "taker_buy_volume": 42773.0, "taker_buy_quote": 4448.392}, {"ts": 1770033480000, "open": 0.104, "high": 0.104, "low": 0.1036, "close": 0.1036, "volume": 411048.8, "quote_volume": 42648.51275, "trades": 261, "taker_buy_volume": 46197.1, "taker_buy_quote": 4795.18463}, {"ts": 1770033540000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 9758.8, "quote_volume": 1010.94376, "trades": 51, "taker_buy_volume": 5139.1, "taker_buy_quote": 532.41076}, {"ts": 1770033600000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 20629.7, "quote_volume": 2140.1383, "trades": 78, "taker_buy_volume": 13892.4, "taker_buy_quote": 1441.39166}, {"ts": 1770033660000, "open": 0.1037, "high": 0.1039, "low": 0.1036, "close": 0.1038, "volume": 64819.3, "quote_volume": 6729.87948, "trades": 85, "taker_buy_volume": 32488.8, "taker_buy_quote": 3373.96611}, {"ts": 1770033720000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 77827.0, "quote_volume": 8069.29315, "trades": 137, "taker_buy_volume": 12449.3, "taker_buy_quote": 1292.23734}, {"ts": 1770033780000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 146343.9, "quote_volume": 15179.69376, "trades": 64, "taker_buy_volume": 137200.6, "taker_buy_quote": 14230.64051}, {"ts": 1770033840000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 17067.4, "quote_volume": 1770.61518, "trades": 41, "taker_buy_volume": 8136.9, "taker_buy_quote": 844.37691}, {"ts": 1770033900000, "open": 0.1038, "high": 0.1038, "low": 0.1035, "close": 0.1035, "volume": 10806.0, "quote_volume": 1119.76146, "trades": 56, "taker_buy_volume": 1957.9, "taker_buy_quote": 203.11371}, {"ts": 1770033960000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 127836.6, "quote_volume": 13225.86039, "trades": 72, "taker_buy_volume": 20118.3, "taker_buy_quote": 2082.31321}, {"ts": 1770034020000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 12214.9, "quote_volume": 1264.93586, "trades": 37, "taker_buy_volume": 8265.1, "taker_buy_quote": 856.03873}, {"ts": 1770034080000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 144438.2, "quote_volume": 14951.22724, "trades": 243, "taker_buy_volume": 92035.2, "taker_buy_quote": 9527.23291}, {"ts": 1770034140000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 6322.6, "quote_volume": 654.35637, "trades": 27, "taker_buy_volume": 4682.4, "taker_buy_quote": 484.6284}, {"ts": 1770034200000, "open": 0.1035, "high": 0.1036, "low": 0.1032, "close": 0.1033, "volume": 62360.2, "quote_volume": 6445.51616, "trades": 70, "taker_buy_volume": 12788.2, "taker_buy_quote": 1321.38978}, {"ts": 1770034260000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 77345.1, "quote_volume": 7986.60504, "trades": 58, "taker_buy_volume": 64479.7, "taker_buy_quote": 6659.06619}, {"ts": 1770034320000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 34441.7, "quote_volume": 3557.82761, "trades": 84, "taker_buy_volume": 22418.2, "taker_buy_quote": 2315.80006}, {"ts": 1770034380000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 12107.0, "quote_volume": 1250.52506, "trades": 35, "taker_buy_volume": 6954.9, "taker_buy_quote": 718.44117}, {"ts": 1770034440000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 24740.6, "quote_volume": 2557.69954, "trades": 39, "taker_buy_volume": 21849.8, "taker_buy_quote": 2259.01064}, {"ts": 1770034500000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 94960.3, "quote_volume": 9799.90296, "trades": 76, "taker_buy_volume": 42464.6, "taker_buy_quote": 4382.34672}, {"ts": 1770034560000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 18411.1, "quote_volume": 1898.48409, "trades": 51, "taker_buy_volume": 4136.5, "taker_buy_quote": 426.5949}, {"ts": 1770034620000, "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1035, "volume": 192590.7, "quote_volume": 19934.98226, "trades": 211, "taker_buy_volume": 105527.6, "taker_buy_quote": 10922.77944}, {"ts": 1770034680000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 46758.3, "quote_volume": 4833.81919, "trades": 321, "taker_buy_volume": 18968.2, "taker_buy_quote": 1961.06636}, {"ts": 1770034740000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 31026.1, "quote_volume": 3204.45566, "trades": 60, "taker_buy_volume": 11504.0, "taker_buy_quote": 1188.3632}, {"ts": 1770034800000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 6299.8, "quote_volume": 650.77945, "trades": 22, "taker_buy_volume": 4780.4, "taker_buy_quote": 493.82543}, {"ts": 1770034860000, "open": 0.1033, "high": 0.1037, "low": 0.1033, "close": 0.1036, "volume": 33571.2, "quote_volume": 3476.01059, "trades": 63, "taker_buy_volume": 23904.8, "taker_buy_quote": 2474.68377}, {"ts": 1770034920000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 26594.9, "quote_volume": 2750.86522, "trades": 127, "taker_buy_volume": 11087.8, "taker_buy_quote": 1146.57862}, {"ts": 1770034980000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 7324.9, "quote_volume": 758.17187, "trades": 50, "taker_buy_volume": 3957.7, "taker_buy_quote": 409.71398}, {"ts": 1770035040000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 23429.5, "quote_volume": 2425.40969, "trades": 63, "taker_buy_volume": 13722.0, "taker_buy_quote": 1420.7271}, {"ts": 1770035100000, "open": 0.1035, "high": 0.1039, "low": 0.1035, "close": 0.1038, "volume": 368909.2, "quote_volume": 38291.04761, "trades": 307, "taker_buy_volume": 294956.1, "taker_buy_quote": 30618.44089}, {"ts": 1770035160000, "open": 0.1037, "high": 0.104, "low": 0.1035, "close": 0.1036, "volume": 29259.6, "quote_volume": 3033.90128, "trades": 126, "taker_buy_volume": 8567.9, "taker_buy_quote": 888.70811}, {"ts": 1770035220000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1033, "volume": 71025.2, "quote_volume": 7347.52181, "trades": 188, "taker_buy_volume": 9088.8, "taker_buy_quote": 939.78192}, {"ts": 1770035280000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 46931.3, "quote_volume": 4849.22153, "trades": 68, "taker_buy_volume": 22480.0, "taker_buy_quote": 2323.1804}, {"ts": 1770035340000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 30919.9, "quote_volume": 3196.79506, "trades": 65, "taker_buy_volume": 5131.8, "taker_buy_quote": 530.62812}, {"ts": 1770035400000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 6839.9, "quote_volume": 707.78327, "trades": 34, "taker_buy_volume": 5058.7, "taker_buy_quote": 523.44909}, {"ts": 1770035460000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 12346.4, "quote_volume": 1276.71379, "trades": 71, "taker_buy_volume": 3954.4, "taker_buy_quote": 408.98099}, {"ts": 1770035520000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 92350.0, "quote_volume": 9543.38317, "trades": 196, "taker_buy_volume": 38021.2, "taker_buy_quote": 3930.55344}, {"ts": 1770035580000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 32458.6, "quote_volume": 3352.2979, "trades": 64, "taker_buy_volume": 26848.3, "taker_buy_quote": 2773.23559}, {"ts": 1770035640000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 5193.3, "quote_volume": 535.97083, "trades": 12, "taker_buy_volume": 222.7, "taker_buy_quote": 23.00491}, {"ts": 1770035700000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 38041.2, "quote_volume": 3929.64519, "trades": 61, "taker_buy_volume": 16464.5, "taker_buy_quote": 1700.78285}, {"ts": 1770035760000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 35631.4, "quote_volume": 3684.52979, "trades": 77, "taker_buy_volume": 13633.8, "taker_buy_quote": 1409.97795}, {"ts": 1770035820000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 17562.0, "quote_volume": 1816.84571, "trades": 52, "taker_buy_volume": 11588.5, "taker_buy_quote": 1199.19848}, {"ts": 1770035880000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 10309.3, "quote_volume": 1067.89668, "trades": 35, "taker_buy_volume": 4631.3, "taker_buy_quote": 479.69341}, {"ts": 1770035940000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 8050.5, "quote_volume": 834.56273, "trades": 34, "taker_buy_volume": 5907.5, "taker_buy_quote": 612.54793}, {"ts": 1770036000000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 13300.7, "quote_volume": 1378.31853, "trades": 55, "taker_buy_volume": 4202.7, "taker_buy_quote": 435.62795}, {"ts": 1770036060000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 63312.1, "quote_volume": 6563.21069, "trades": 79, "taker_buy_volume": 11022.3, "taker_buy_quote": 1142.59705}, {"ts": 1770036120000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 60810.5, "quote_volume": 6299.9678, "trades": 44, "taker_buy_volume": 20608.9, "taker_buy_quote": 2135.08204}, {"ts": 1770036180000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 98012.5, "quote_volume": 10142.45924, "trades": 89, "taker_buy_volume": 51299.9, "taker_buy_quote": 5309.53965}, {"ts": 1770036240000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 14601.9, "quote_volume": 1511.09364, "trades": 27, "taker_buy_volume": 8456.2, "taker_buy_quote": 875.2167}, {"ts": 1770036300000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 14419.1, "quote_volume": 1492.32957, "trades": 52, "taker_buy_volume": 5050.7, "taker_buy_quote": 522.84545}, {"ts": 1770036360000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 28887.1, "quote_volume": 2995.38784, "trades": 43, "taker_buy_volume": 26594.3, "taker_buy_quote": 2757.82891}, {"ts": 1770036420000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 3495.4, "quote_volume": 362.47298, "trades": 20, "taker_buy_volume": 1497.2, "taker_buy_quote": 155.25964}, {"ts": 1770036480000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 11711.6, "quote_volume": 1214.61892, "trades": 42, "taker_buy_volume": 3824.8, "taker_buy_quote": 396.75776}, {"ts": 1770036540000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 58435.6, "quote_volume": 6054.18891, "trades": 62, "taker_buy_volume": 580.4, "taker_buy_quote": 60.17764}, {"ts": 1770036600000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 54616.2, "quote_volume": 5652.00072, "trades": 36, "taker_buy_volume": 41080.5, "taker_buy_quote": 4251.90036}, {"ts": 1770036660000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 28236.2, "quote_volume": 2925.20581, "trades": 51, "taker_buy_volume": 9129.0, "taker_buy_quote": 946.19192}, {"ts": 1770036720000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 9668.6, "quote_volume": 1002.63382, "trades": 34, "taker_buy_volume": 2218.5, "taker_buy_quote": 230.05845}, {"ts": 1770036780000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 53843.0, "quote_volume": 5589.37576, "trades": 60, "taker_buy_volume": 44474.7, "taker_buy_quote": 4616.95605}, {"ts": 1770036840000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 83508.4, "quote_volume": 8681.44201, "trades": 107, "taker_buy_volume": 67770.4, "taker_buy_quote": 7043.82975}, {"ts": 1770036900000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 53828.0, "quote_volume": 5594.60637, "trades": 69, "taker_buy_volume": 12142.7, "taker_buy_quote": 1261.69295}, {"ts": 1770036960000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 34355.1, "quote_volume": 3572.45508, "trades": 92, "taker_buy_volume": 21552.1, "taker_buy_quote": 2241.32485}, {"ts": 1770037020000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 120820.6, "quote_volume": 12576.25773, "trades": 188, "taker_buy_volume": 60503.7, "taker_buy_quote": 6298.82591}, {"ts": 1770037080000, "open": 0.1041, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 40278.1, "quote_volume": 4192.99172, "trades": 112, "taker_buy_volume": 16074.2, "taker_buy_quote": 1674.65404}, {"ts": 1770037140000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 15411.2, "quote_volume": 1599.18837, "trades": 31, "taker_buy_volume": 3904.8, "taker_buy_quote": 405.31824}, {"ts": 1770037200000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 75232.4, "quote_volume": 7804.08158, "trades": 69, "taker_buy_volume": 29044.4, "taker_buy_quote": 3014.38598}, {"ts": 1770037260000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 69970.5, "quote_volume": 7244.08345, "trades": 67, "taker_buy_volume": 8378.1, "taker_buy_quote": 868.46916}, {"ts": 1770037320000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 20998.2, "quote_volume": 2175.21036, "trades": 34, "taker_buy_volume": 12616.5, "taker_buy_quote": 1306.86624}, {"ts": 1770037380000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 12681.8, "quote_volume": 1315.10266, "trades": 57, "taker_buy_volume": 3019.8, "taker_buy_quote": 313.15326}, {"ts": 1770037440000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 13303.7, "quote_volume": 1377.51504, "trades": 22, "taker_buy_volume": 2447.2, "taker_buy_quote": 253.52992}, {"ts": 1770037500000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 2644.6, "quote_volume": 273.68711, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037560000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 216175.6, "quote_volume": 22339.91003, "trades": 64, "taker_buy_volume": 19060.5, "taker_buy_quote": 1972.25419}, {"ts": 1770037620000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 46883.9, "quote_volume": 4838.76265, "trades": 51, "taker_buy_volume": 32889.0, "taker_buy_quote": 3394.40223}, {"ts": 1770037680000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 12664.2, "quote_volume": 1307.19906, "trades": 25, "taker_buy_volume": 2536.2, "taker_buy_quote": 261.98946}, {"ts": 1770037740000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 17846.3, "quote_volume": 1842.65767, "trades": 32, "taker_buy_volume": 5461.1, "taker_buy_quote": 564.13163}, {"ts": 1770037800000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 9454.6, "quote_volume": 976.13174, "trades": 26, "taker_buy_volume": 482.1, "taker_buy_quote": 49.80093}, {"ts": 1770037860000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 29605.9, "quote_volume": 3057.98114, "trades": 49, "taker_buy_volume": 6622.7, "taker_buy_quote": 684.17066}, {"ts": 1770037920000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 39042.2, "quote_volume": 4036.96348, "trades": 51, "taker_buy_volume": 35052.4, "taker_buy_quote": 3624.41816}, {"ts": 1770037980000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 8016.0, "quote_volume": 829.6048, "trades": 36, "taker_buy_volume": 7216.0, "taker_buy_quote": 746.8848}, {"ts": 1770038040000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 211753.6, "quote_volume": 21934.9117, "trades": 93, "taker_buy_volume": 181814.8, "taker_buy_quote": 18835.43015}, {"ts": 1770038100000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 30811.4, "quote_volume": 3192.10561, "trades": 53, "taker_buy_volume": 8948.0, "taker_buy_quote": 927.0702}, {"ts": 1770038160000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 36502.9, "quote_volume": 3779.52485, "trades": 56, "taker_buy_volume": 7053.6, "taker_buy_quote": 730.48999}, {"ts": 1770038220000, "open": 0.1033, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 65139.2, "quote_volume": 6729.01219, "trades": 48, "taker_buy_volume": 5382.1, "taker_buy_quote": 556.4262}, {"ts": 1770038280000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 3489.2, "quote_volume": 360.78328, "trades": 12, "taker_buy_volume": 1086.6, "taker_buy_quote": 112.35444}, {"ts": 1770038340000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 16525.5, "quote_volume": 1711.96687, "trades": 34, "taker_buy_volume": 5811.3, "taker_buy_quote": 602.00498}, {"ts": 1770038400000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 19547.3, "quote_volume": 2025.10866, "trades": 119, "taker_buy_volume": 8519.2, "taker_buy_quote": 882.5975}, {"ts": 1770038460000, "open": 0.1037, "high": 0.1041, "low": 0.1037, "close": 0.104, "volume": 60646.4, "quote_volume": 6300.70865, "trades": 109, "taker_buy_volume": 54098.2, "taker_buy_quote": 5620.81461}, {"ts": 1770038520000, "open": 0.104, "high": 0.1043, "low": 0.1039, "close": 0.1042, "volume": 133566.8, "quote_volume": 13917.47971, "trades": 180, "taker_buy_volume": 92556.3, "taker_buy_quote": 9644.21732}, {"ts": 1770038580000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 74152.0, "quote_volume": 7713.07024, "trades": 193, "taker_buy_volume": 40452.9, "taker_buy_quote": 4207.3393}, {"ts": 1770038640000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 44144.8, "quote_volume": 4589.87263, "trades": 71, "taker_buy_volume": 9053.3, "taker_buy_quote": 942.04314}, {"ts": 1770038700000, "open": 0.1039, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 223919.7, "quote_volume": 23280.99594, "trades": 96, "taker_buy_volume": 123677.8, "taker_buy_quote": 12858.7476}, {"ts": 1770038760000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 11827.4, "quote_volume": 1229.30481, "trades": 71, "taker_buy_volume": 3053.1, "taker_buy_quote": 317.40691}, {"ts": 1770038820000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 49525.9, "quote_volume": 5150.877, "trades": 54, "taker_buy_volume": 7780.3, "taker_buy_quote": 809.46474}, {"ts": 1770038880000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 11171.8, "quote_volume": 1160.75002, "trades": 62, "taker_buy_volume": 6435.6, "taker_buy_quote": 668.65884}, {"ts": 1770038940000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 24456.0, "quote_volume": 2542.42498, "trades": 43, "taker_buy_volume": 13191.3, "taker_buy_quote": 1371.58771}, {"ts": 1770039000000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 4452.8, "quote_volume": 462.54081, "trades": 21, "taker_buy_volume": 728.4, "taker_buy_quote": 75.68076}, {"ts": 1770039060000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 5630.1, "quote_volume": 584.45653, "trades": 84, "taker_buy_volume": 1142.6, "taker_buy_quote": 118.65403}, {"ts": 1770039120000, "open": 0.1038, "high": 0.1043, "low": 0.1038, "close": 0.104, "volume": 1261696.6, "quote_volume": 131342.69787, "trades": 265, "taker_buy_volume": 1098162.5, "taker_buy_quote": 114316.53974}, {"ts": 1770039180000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 47303.5, "quote_volume": 4922.33419, "trades": 36, "taker_buy_volume": 17265.4, "taker_buy_quote": 1795.66339}, {"ts": 1770039240000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 124150.2, "quote_volume": 12921.65543, "trades": 41, "taker_buy_volume": 12915.8, "taker_buy_quote": 1344.51363}, {"ts": 1770039300000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 7286.9, "quote_volume": 757.83761, "trades": 17, "taker_buy_volume": 130.1, "taker_buy_quote": 13.53741}, {"ts": 1770039360000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 15137.2, "quote_volume": 1573.62829, "trades": 33, "taker_buy_volume": 9478.8, "taker_buy_quote": 985.43565}, {"ts": 1770039420000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1042, "volume": 28644.3, "quote_volume": 2984.35834, "trades": 43, "taker_buy_volume": 17506.3, "taker_buy_quote": 1823.55306}, {"ts": 1770039480000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 15181.5, "quote_volume": 1582.72506, "trades": 56, "taker_buy_volume": 4790.8, "taker_buy_quote": 499.44968}, {"ts": 1770039540000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 65867.1, "quote_volume": 6862.9274, "trades": 85, "taker_buy_volume": 56954.6, "taker_buy_quote": 5934.66932}, {"ts": 1770039600000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 134384.8, "quote_volume": 13969.77368, "trades": 77, "taker_buy_volume": 9388.3, "taker_buy_quote": 976.18491}, {"ts": 1770039660000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.1041, "volume": 34804.5, "quote_volume": 3618.39109, "trades": 65, "taker_buy_volume": 9017.8, "taker_buy_quote": 937.93423}, {"ts": 1770039720000, "open": 0.1041, "high": 0.1043, "low": 0.104, "close": 0.1042, "volume": 72250.9, "quote_volume": 7527.99551, "trades": 140, "taker_buy_volume": 49927.5, "taker_buy_quote": 5203.50373}, {"ts": 1770039780000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 69791.5, "quote_volume": 7272.85819, "trades": 112, "taker_buy_volume": 52878.9, "taker_buy_quote": 5511.34833}, {"ts": 1770039840000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 42382.0, "quote_volume": 4416.88145, "trades": 44, "taker_buy_volume": 32816.1, "taker_buy_quote": 3420.12419}, {"ts": 1770039900000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 23299.1, "quote_volume": 2427.25626, "trades": 50, "taker_buy_volume": 3625.3, "taker_buy_quote": 377.75036}, {"ts": 1770039960000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 190160.7, "quote_volume": 19758.74191, "trades": 36, "taker_buy_volume": 5710.4, "taker_buy_quote": 593.89136}, {"ts": 1770040020000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 13703.6, "quote_volume": 1425.59458, "trades": 33, "taker_buy_volume": 8012.5, "taker_buy_quote": 833.74442}, {"ts": 1770040080000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 3875.9, "quote_volume": 403.48119, "trades": 4, "taker_buy_volume": 3875.9, "taker_buy_quote": 403.48119}, {"ts": 1770040140000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 26048.4, "quote_volume": 2710.55804, "trades": 36, "taker_buy_volume": 12971.4, "taker_buy_quote": 1350.00254}, {"ts": 1770040200000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 7199.8, "quote_volume": 749.50826, "trades": 29, "taker_buy_volume": 3919.1, "taker_buy_quote": 407.99718}, {"ts": 1770040260000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 75656.5, "quote_volume": 7867.34349, "trades": 189, "taker_buy_volume": 36633.7, "taker_buy_quote": 3809.9048}, {"ts": 1770040320000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 18184.2, "quote_volume": 1891.00087, "trades": 21, "taker_buy_volume": 14490.1, "taker_buy_quote": 1506.9704}, {"ts": 1770040380000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 35213.5, "quote_volume": 3663.90634, "trades": 70, "taker_buy_volume": 26105.6, "taker_buy_quote": 2716.15968}, {"ts": 1770040440000, "open": 0.1042, "high": 0.1043, "low": 0.1039, "close": 0.104, "volume": 61576.7, "quote_volume": 6408.58736, "trades": 120, "taker_buy_volume": 19039.3, "taker_buy_quote": 1983.18256}, {"ts": 1770040500000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 24891.1, "quote_volume": 2592.6243, "trades": 53, "taker_buy_volume": 19688.7, "taker_buy_quote": 2050.83671}, {"ts": 1770040560000, "open": 0.1042, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 28015.6, "quote_volume": 2920.57823, "trades": 44, "taker_buy_volume": 21182.6, "taker_buy_quote": 2208.49543}, {"ts": 1770040620000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 58633.4, "quote_volume": 6125.85717, "trades": 41, "taker_buy_volume": 54167.7, "taker_buy_quote": 5659.63809}, {"ts": 1770040680000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 123951.2, "quote_volume": 12951.91404, "trades": 110, "taker_buy_volume": 84845.4, "taker_buy_quote": 8866.06933}, {"ts": 1770040740000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 365815.6, "quote_volume": 38218.37612, "trades": 231, "taker_buy_volume": 99205.7, "taker_buy_quote": 10372.18299}, {"ts": 1770040800000, "open": 0.1042, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 104335.3, "quote_volume": 10862.06783, "trades": 101, "taker_buy_volume": 27640.3, "taker_buy_quote": 2880.12885}, {"ts": 1770040860000, "open": 0.104, "high": 0.1044, "low": 0.104, "close": 0.1043, "volume": 364597.3, "quote_volume": 38018.91365, "trades": 180, "taker_buy_volume": 287503.9, "taker_buy_quote": 29989.01233}, {"ts": 1770040920000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 51023.3, "quote_volume": 5312.66647, "trades": 80, "taker_buy_volume": 28995.0, "taker_buy_quote": 3018.8423}, {"ts": 1770040980000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 20327.9, "quote_volume": 2115.52216, "trades": 46, "taker_buy_volume": 18050.9, "taker_buy_quote": 1878.68291}, {"ts": 1770041040000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 9923.7, "quote_volume": 1032.10788, "trades": 20, "taker_buy_volume": 9306.5, "taker_buy_quote": 967.91908}, {"ts": 1770041100000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 15167.6, "quote_volume": 1578.60801, "trades": 59, "taker_buy_volume": 13033.3, "taker_buy_quote": 1356.59378}, {"ts": 1770041160000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 5303.1, "quote_volume": 552.57258, "trades": 41, "taker_buy_volume": 4051.2, "taker_buy_quote": 422.13504}, {"ts": 1770041220000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 10139.5, "quote_volume": 1057.00972, "trades": 62, "taker_buy_volume": 6631.8, "taker_buy_quote": 691.51842}, {"ts": 1770041280000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 20417.6, "quote_volume": 2125.36112, "trades": 62, "taker_buy_volume": 6535.9, "taker_buy_quote": 681.00043}, {"ts": 1770041340000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 29207.1, "quote_volume": 3043.28438, "trades": 57, "taker_buy_volume": 27017.9, "taker_buy_quote": 2815.31304}, {"ts": 1770041400000, "open": 0.1043, "high": 0.1044, "low": 0.1037, "close": 0.1038, "volume": 683231.0, "quote_volume": 71073.52523, "trades": 316, "taker_buy_volume": 115734.0, "taker_buy_quote": 12057.91741}, {"ts": 1770041460000, "open": 0.1038, "high": 0.1038, "low": 0.1034, "close": 0.1036, "volume": 366554.7, "quote_volume": 37989.51532, "trades": 300, "taker_buy_volume": 126352.4, "taker_buy_quote": 13100.07407}, {"ts": 1770041520000, "open": 0.1036, "high": 0.1039, "low": 0.1036, "close": 0.1039, "volume": 71224.3, "quote_volume": 7389.63242, "trades": 130, "taker_buy_volume": 52070.0, "taker_buy_quote": 5402.72192}, {"ts": 1770041580000, "open": 0.1039, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 19501.4, "quote_volume": 2024.52492, "trades": 61, "taker_buy_volume": 7008.2, "taker_buy_quote": 728.22035}, {"ts": 1770041640000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 26286.4, "quote_volume": 2726.71294, "trades": 45, "taker_buy_volume": 7727.9, "taker_buy_quote": 802.15602}, {"ts": 1770041700000, "open": 0.1038, "high": 0.1039, "low": 0.1035, "close": 0.1039, "volume": 308684.9, "quote_volume": 32015.70185, "trades": 226, "taker_buy_volume": 159084.7, "taker_buy_quote": 16504.7732}, {"ts": 1770041760000, "open": 0.1039, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 34750.8, "quote_volume": 3609.03598, "trades": 72, "taker_buy_volume": 17802.6, "taker_buy_quote": 1849.02958}, {"ts": 1770041820000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 53103.7, "quote_volume": 5511.01869, "trades": 103, "taker_buy_volume": 19104.7, "taker_buy_quote": 1983.06786}, {"ts": 1770041880000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 27083.8, "quote_volume": 2809.11993, "trades": 59, "taker_buy_volume": 7537.9, "taker_buy_quote": 782.18889}, {"ts": 1770041940000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 50523.8, "quote_volume": 5236.03966, "trades": 78, "taker_buy_volume": 22866.0, "taker_buy_quote": 2370.67037}, {"ts": 1770042000000, "open": 0.1036, "high": 0.1041, "low": 0.1036, "close": 0.104, "volume": 89675.9, "quote_volume": 9322.8079, "trades": 97, "taker_buy_volume": 66237.4, "taker_buy_quote": 6886.52326}, {"ts": 1770042060000, "open": 0.104, "high": 0.1048, "low": 0.104, "close": 0.1046, "volume": 435921.9, "quote_volume": 45466.89243, "trades": 185, "taker_buy_volume": 377047.7, "taker_buy_quote": 39328.1087}, {"ts": 1770042120000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 125904.5, "quote_volume": 13202.60131, "trades": 91, "taker_buy_volume": 94393.8, "taker_buy_quote": 9897.84639}, {"ts": 1770042180000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 17140.8, "quote_volume": 1796.92735, "trades": 49, "taker_buy_volume": 6118.9, "taker_buy_quote": 641.81147}, {"ts": 1770042240000, "open": 0.105, "high": 0.1053, "low": 0.1049, "close": 0.1052, "volume": 91528.6, "quote_volume": 9625.51378, "trades": 72, "taker_buy_volume": 71713.9, "taker_buy_quote": 7543.72322}, {"ts": 1770042300000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 82281.7, "quote_volume": 8646.89195, "trades": 77, "taker_buy_volume": 6963.4, "taker_buy_quote": 732.43612}, {"ts": 1770042360000, "open": 0.1049, "high": 0.1051, "low": 0.1048, "close": 0.105, "volume": 151297.1, "quote_volume": 15877.90128, "trades": 158, "taker_buy_volume": 39626.5, "taker_buy_quote": 4159.22837}, {"ts": 1770042420000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 17734.1, "quote_volume": 1860.97214, "trades": 41, "taker_buy_volume": 8280.4, "taker_buy_quote": 869.23424}, {"ts": 1770042480000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 30731.5, "quote_volume": 3224.28973, "trades": 63, "taker_buy_volume": 24408.7, "taker_buy_quote": 2561.04164}, {"ts": 1770042540000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 69449.0, "quote_volume": 7293.98263, "trades": 80, "taker_buy_volume": 25805.8, "taker_buy_quote": 2711.23087}, {"ts": 1770042600000, "open": 0.105, "high": 0.1063, "low": 0.105, "close": 0.1061, "volume": 415613.5, "quote_volume": 43981.58607, "trades": 885, "taker_buy_volume": 301528.3, "taker_buy_quote": 31910.93783}, {"ts": 1770042660000, "open": 0.1061, "high": 0.1061, "low": 0.1055, "close": 0.1059, "volume": 253086.1, "quote_volume": 26759.47532, "trades": 343, "taker_buy_volume": 133665.1, "taker_buy_quote": 14137.19122}, {"ts": 1770042720000, "open": 0.1058, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 101283.5, "quote_volume": 10722.01607, "trades": 271, "taker_buy_volume": 51520.4, "taker_buy_quote": 5456.56375}, {"ts": 1770042780000, "open": 0.1059, "high": 0.106, "low": 0.1056, "close": 0.106, "volume": 117448.0, "quote_volume": 12435.48641, "trades": 237, "taker_buy_volume": 88531.6, "taker_buy_quote": 9375.38121}, {"ts": 1770042840000, "open": 0.106, "high": 0.1061, "low": 0.1058, "close": 0.106, "volume": 156402.0, "quote_volume": 16573.06841, "trades": 250, "taker_buy_volume": 19162.9, "taker_buy_quote": 2031.35465}, {"ts": 1770042900000, "open": 0.106, "high": 0.107, "low": 0.1059, "close": 0.1067, "volume": 469846.5, "quote_volume": 50122.59232, "trades": 783, "taker_buy_volume": 258417.8, "taker_buy_quote": 27551.92057}, {"ts": 1770042960000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 269427.0, "quote_volume": 28681.18997, "trades": 552, "taker_buy_volume": 115967.9, "taker_buy_quote": 12348.38379}, {"ts": 1770043020000, "open": 0.1064, "high": 0.1067, "low": 0.1063, "close": 0.1065, "volume": 118395.8, "quote_volume": 12604.06805, "trades": 263, "taker_buy_volume": 48473.6, "taker_buy_quote": 5165.71569}, {"ts": 1770043080000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 53030.4, "quote_volume": 5643.75064, "trades": 169, "taker_buy_volume": 14789.4, "taker_buy_quote": 1574.05365}, {"ts": 1770043140000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1064, "volume": 54247.3, "quote_volume": 5767.98364, "trades": 238, "taker_buy_volume": 30460.4, "taker_buy_quote": 3239.38955}, {"ts": 1770043200000, "open": 0.1064, "high": 0.1073, "low": 0.1064, "close": 0.1071, "volume": 496235.4, "quote_volume": 53026.42732, "trades": 518, "taker_buy_volume": 297350.4, "taker_buy_quote": 31778.10026}, {"ts": 1770043260000, "open": 0.1071, "high": 0.1071, "low": 0.1067, "close": 0.1067, "volume": 168552.4, "quote_volume": 18025.83773, "trades": 190, "taker_buy_volume": 70601.2, "taker_buy_quote": 7557.48901}, {"ts": 1770043320000, "open": 0.1066, "high": 0.1069, "low": 0.1063, "close": 0.1063, "volume": 174525.5, "quote_volume": 18606.63544, "trades": 196, "taker_buy_volume": 67350.7, "taker_buy_quote": 7186.62456}, {"ts": 1770043380000, "open": 0.1063, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 111307.7, "quote_volume": 11820.82406, "trades": 142, "taker_buy_volume": 28672.6, "taker_buy_quote": 3045.07501}, {"ts": 1770043440000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 46135.6, "quote_volume": 4902.42068, "trades": 152, "taker_buy_volume": 25946.0, "taker_buy_quote": 2757.28331}, {"ts": 1770043500000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 74593.4, "quote_volume": 7920.21201, "trades": 95, "taker_buy_volume": 32490.2, "taker_buy_quote": 3449.29298}, {"ts": 1770043560000, "open": 0.106, "high": 0.1065, "low": 0.106, "close": 0.1064, "volume": 78046.9, "quote_volume": 8296.6236, "trades": 124, "taker_buy_volume": 54106.7, "taker_buy_quote": 5750.45181}, {"ts": 1770043620000, "open": 0.1064, "high": 0.1064, "low": 0.1058, "close": 0.1058, "volume": 176122.5, "quote_volume": 18710.71861, "trades": 160, "taker_buy_volume": 75192.6, "taker_buy_quote": 7999.72152}, {"ts": 1770043680000, "open": 0.1059, "high": 0.1059, "low": 0.1055, "close": 0.1055, "volume": 118586.7, "quote_volume": 12527.38953, "trades": 156, "taker_buy_volume": 27523.7, "taker_buy_quote": 2908.34134}, {"ts": 1770043740000, "open": 0.1054, "high": 0.1056, "low": 0.1053, "close": 0.1054, "volume": 141475.4, "quote_volume": 14913.18365, "trades": 234, "taker_buy_volume": 44851.7, "taker_buy_quote": 4729.07093}, {"ts": 1770043800000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 88081.8, "quote_volume": 9286.00593, "trades": 170, "taker_buy_volume": 50011.1, "taker_buy_quote": 5273.27171}, {"ts": 1770043860000, "open": 0.1055, "high": 0.1057, "low": 0.1054, "close": 0.1056, "volume": 183873.1, "quote_volume": 19399.01571, "trades": 180, "taker_buy_volume": 119897.2, "taker_buy_quote": 12651.36829}, {"ts": 1770043920000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1055, "volume": 126692.4, "quote_volume": 13358.63041, "trades": 206, "taker_buy_volume": 80120.1, "taker_buy_quote": 8450.72111}, {"ts": 1770043980000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 76103.2, "quote_volume": 8024.55395, "trades": 262, "taker_buy_volume": 40741.9, "taker_buy_quote": 4296.91507}, {"ts": 1770044040000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 88776.8, "quote_volume": 9353.27367, "trades": 128, "taker_buy_volume": 44021.3, "taker_buy_quote": 4638.83248}, {"ts": 1770044100000, "open": 0.1054, "high": 0.1057, "low": 0.1054, "close": 0.1056, "volume": 100348.8, "quote_volume": 10595.92779, "trades": 66, "taker_buy_volume": 98313.7, "taker_buy_quote": 10381.19499}, {"ts": 1770044160000, "open": 0.1056, "high": 0.1056, "low": 0.105, "close": 0.1051, "volume": 699435.4, "quote_volume": 73603.3453, "trades": 584, "taker_buy_volume": 387288.2, "taker_buy_quote": 40760.72399}, {"ts": 1770044220000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 154496.8, "quote_volume": 16237.088, "trades": 323, "taker_buy_volume": 48248.0, "taker_buy_quote": 5072.02143}, {"ts": 1770044280000, "open": 0.1052, "high": 0.1055, "low": 0.1052, "close": 0.1053, "volume": 67327.0, "quote_volume": 7091.39391, "trades": 140, "taker_buy_volume": 32072.5, "taker_buy_quote": 3377.30786}, {"ts": 1770044340000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.105, "volume": 141581.3, "quote_volume": 14878.72733, "trades": 194, "taker_buy_volume": 56812.3, "taker_buy_quote": 5970.01966}, {"ts": 1770044400000, "open": 0.105, "high": 0.1052, "low": 0.1048, "close": 0.105, "volume": 314568.6, "quote_volume": 33034.11455, "trades": 553, "taker_buy_volume": 161530.9, "taker_buy_quote": 16966.64973}, {"ts": 1770044460000, "open": 0.105, "high": 0.1052, "low": 0.1049, "close": 0.1052, "volume": 70133.0, "quote_volume": 7364.50007, "trades": 397, "taker_buy_volume": 23596.0, "taker_buy_quote": 2478.73199}, {"ts": 1770044520000, "open": 0.1052, "high": 0.1056, "low": 0.1052, "close": 0.1053, "volume": 279637.6, "quote_volume": 29477.07359, "trades": 313, "taker_buy_volume": 211808.4, "taker_buy_quote": 22329.40592}, {"ts": 1770044580000, "open": 0.1054, "high": 0.1054, "low": 0.1049, "close": 0.1049, "volume": 219401.7, "quote_volume": 23081.34891, "trades": 241, "taker_buy_volume": 47242.5, "taker_buy_quote": 4969.75331}, {"ts": 1770044640000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 33201.9, "quote_volume": 3485.35381, "trades": 175, "taker_buy_volume": 16505.9, "taker_buy_quote": 1732.33297}, {"ts": 1770044700000, "open": 0.105, "high": 0.105, "low": 0.1045, "close": 0.1047, "volume": 366826.7, "quote_volume": 38422.20011, "trades": 310, "taker_buy_volume": 69827.9, "taker_buy_quote": 7325.07336}, {"ts": 1770044760000, "open": 0.1047, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 74675.9, "quote_volume": 7824.65641, "trades": 161, "taker_buy_volume": 50288.7, "taker_buy_quote": 5268.99515}, {"ts": 1770044820000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 41382.9, "quote_volume": 4335.81975, "trades": 114, "taker_buy_volume": 26369.3, "taker_buy_quote": 2763.25223}, {"ts": 1770044880000, "open": 0.1047, "high": 0.1053, "low": 0.1047, "close": 0.1052, "volume": 103677.2, "quote_volume": 10891.28542, "trades": 388, "taker_buy_volume": 84452.5, "taker_buy_quote": 8874.6861}, {"ts": 1770044940000, "open": 0.1051, "high": 0.1054, "low": 0.1051, "close": 0.1052, "volume": 258491.5, "quote_volume": 27199.7829, "trades": 219, "taker_buy_volume": 180134.4, "taker_buy_quote": 18955.45634}, {"ts": 1770045000000, "open": 0.1052, "high": 0.1055, "low": 0.1051, "close": 0.1051, "volume": 253985.9, "quote_volume": 26737.76305, "trades": 281, "taker_buy_volume": 189890.5, "taker_buy_quote": 19991.42074}, {"ts": 1770045060000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 198890.0, "quote_volume": 20886.05544, "trades": 324, "taker_buy_volume": 50677.4, "taker_buy_quote": 5322.81525}, {"ts": 1770045120000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 28480.3, "quote_volume": 2985.31041, "trades": 63, "taker_buy_volume": 7260.0, "taker_buy_quote": 760.80784}, {"ts": 1770045180000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 116323.5, "quote_volume": 12199.84206, "trades": 138, "taker_buy_volume": 89928.5, "taker_buy_quote": 9432.68498}, {"ts": 1770045240000, "open": 0.1049, "high": 0.1054, "low": 0.1049, "close": 0.1052, "volume": 267201.5, "quote_volume": 28089.25749, "trades": 302, "taker_buy_volume": 157139.0, "taker_buy_quote": 16528.40507}, {"ts": 1770045300000, "open": 0.1052, "high": 0.1052, "low": 0.1048, "close": 0.105, "volume": 500681.3, "quote_volume": 52574.33232, "trades": 346, "taker_buy_volume": 101840.7, "taker_buy_quote": 10688.79231}, {"ts": 1770045360000, "open": 0.105, "high": 0.105, "low": 0.1046, "close": 0.105, "volume": 255856.4, "quote_volume": 26807.2548, "trades": 184, "taker_buy_volume": 71629.1, "taker_buy_quote": 7514.19037}, {"ts": 1770045420000, "open": 0.105, "high": 0.1054, "low": 0.1049, "close": 0.1049, "volume": 325678.4, "quote_volume": 34253.62344, "trades": 404, "taker_buy_volume": 179528.4, "taker_buy_quote": 18890.69019}, {"ts": 1770045480000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 122182.5, "quote_volume": 12822.13605, "trades": 136, "taker_buy_volume": 29330.2, "taker_buy_quote": 3079.24258}, {"ts": 1770045540000, "open": 0.1049, "high": 0.1054, "low": 0.1049, "close": 0.1053, "volume": 92614.5, "quote_volume": 9727.98108, "trades": 350, "taker_buy_volume": 36501.8, "taker_buy_quote": 3834.30697}, {"ts": 1770045600000, "open": 0.1052, "high": 0.1055, "low": 0.1052, "close": 0.1053, "volume": 107678.3, "quote_volume": 11342.52637, "trades": 250, "taker_buy_volume": 78375.7, "taker_buy_quote": 8259.08601}, {"ts": 1770045660000, "open": 0.1053, "high": 0.1058, "low": 0.1053, "close": 0.1056, "volume": 159012.4, "quote_volume": 16786.72942, "trades": 226, "taker_buy_volume": 106395.0, "taker_buy_quote": 11235.41556}, {"ts": 1770045720000, "open": 0.1055, "high": 0.106, "low": 0.1054, "close": 0.1059, "volume": 170722.0, "quote_volume": 18044.66544, "trades": 374, "taker_buy_volume": 78703.3, "taker_buy_quote": 8328.20666}, {"ts": 1770045780000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 99497.1, "quote_volume": 10526.65262, "trades": 363, "taker_buy_volume": 43828.3, "taker_buy_quote": 4637.06173}, {"ts": 1770045840000, "open": 0.1059, "high": 0.106, "low": 0.1057, "close": 0.106, "volume": 147782.6, "quote_volume": 15658.37554, "trades": 179, "taker_buy_volume": 92671.9, "taker_buy_quote": 9820.6066}, {"ts": 1770045900000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 208992.4, "quote_volume": 22179.61375, "trades": 197, "taker_buy_volume": 161348.3, "taker_buy_quote": 17127.12736}, {"ts": 1770045960000, "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.1057, "volume": 173851.7, "quote_volume": 18419.97163, "trades": 175, "taker_buy_volume": 58151.7, "taker_buy_quote": 6164.21536}, {"ts": 1770046020000, "open": 0.1057, "high": 0.1057, "low": 0.1053, "close": 0.1055, "volume": 581751.4, "quote_volume": 61358.85951, "trades": 538, "taker_buy_volume": 222937.5, "taker_buy_quote": 23516.55557}, {"ts": 1770046080000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 41047.2, "quote_volume": 4330.4796, "trades": 121, "taker_buy_volume": 10463.6, "taker_buy_quote": 1103.9098}, {"ts": 1770046140000, "open": 0.1056, "high": 0.1062, "low": 0.1056, "close": 0.1062, "volume": 884238.7, "quote_volume": 93580.45521, "trades": 388, "taker_buy_volume": 636342.1, "taker_buy_quote": 67335.64368}, {"ts": 1770046200000, "open": 0.1062, "high": 0.1062, "low": 0.1055, "close": 0.1057, "volume": 256613.3, "quote_volume": 27156.0153, "trades": 224, "taker_buy_volume": 140090.6, "taker_buy_quote": 14813.1126}, {"ts": 1770046260000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 69926.2, "quote_volume": 7398.55061, "trades": 115, "taker_buy_volume": 40696.6, "taker_buy_quote": 4306.04244}, {"ts": 1770046320000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 69690.0, "quote_volume": 7386.42071, "trades": 91, "taker_buy_volume": 42215.1, "taker_buy_quote": 4474.46849}, {"ts": 1770046380000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 87808.5, "quote_volume": 9301.82567, "trades": 144, "taker_buy_volume": 32771.1, "taker_buy_quote": 3472.21595}, {"ts": 1770046440000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 61195.9, "quote_volume": 6475.20935, "trades": 162, "taker_buy_volume": 30229.3, "taker_buy_quote": 3198.95487}, {"ts": 1770046500000, "open": 0.1056, "high": 0.1057, "low": 0.1054, "close": 0.1056, "volume": 213076.9, "quote_volume": 22481.71234, "trades": 228, "taker_buy_volume": 54199.2, "taker_buy_quote": 5719.89489}, {"ts": 1770046560000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 91761.6, "quote_volume": 9689.96405, "trades": 152, "taker_buy_volume": 25620.4, "taker_buy_quote": 2705.91885}, {"ts": 1770046620000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 105780.7, "quote_volume": 11178.87128, "trades": 91, "taker_buy_volume": 60268.8, "taker_buy_quote": 6371.07923}, {"ts": 1770046680000, "open": 0.1057, "high": 0.1063, "low": 0.1057, "close": 0.1063, "volume": 440464.2, "quote_volume": 46690.39391, "trades": 405, "taker_buy_volume": 273118.2, "taker_buy_quote": 28943.39069}, {"ts": 1770046740000, "open": 0.1062, "high": 0.1062, "low": 0.1058, "close": 0.1061, "volume": 292386.8, "quote_volume": 31003.7742, "trades": 502, "taker_buy_volume": 81066.9, "taker_buy_quote": 8596.41607}, {"ts": 1770046800000, "open": 0.1061, "high": 0.1066, "low": 0.106, "close": 0.1062, "volume": 323243.0, "quote_volume": 34363.74721, "trades": 387, "taker_buy_volume": 190750.4, "taker_buy_quote": 20282.28131}, {"ts": 1770046860000, "open": 0.1061, "high": 0.1062, "low": 0.1059, "close": 0.106, "volume": 506383.5, "quote_volume": 53709.61508, "trades": 472, "taker_buy_volume": 181134.4, "taker_buy_quote": 19223.31714}, {"ts": 1770046920000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 19197.3, "quote_volume": 2034.97, "trades": 58, "taker_buy_volume": 4660.1, "taker_buy_quote": 494.0268}, {"ts": 1770046980000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.1058, "volume": 86471.9, "quote_volume": 9148.82367, "trades": 104, "taker_buy_volume": 7544.6, "taker_buy_quote": 797.96923}, {"ts": 1770047040000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 42832.0, "quote_volume": 4535.33988, "trades": 152, "taker_buy_volume": 25511.7, "taker_buy_quote": 2701.38141}, {"ts": 1770047100000, "open": 0.106, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 29405.6, "quote_volume": 3115.58707, "trades": 152, "taker_buy_volume": 5381.3, "taker_buy_quote": 570.27788}, {"ts": 1770047160000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 73412.9, "quote_volume": 7770.40665, "trades": 122, "taker_buy_volume": 28814.4, "taker_buy_quote": 3051.04911}, {"ts": 1770047220000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 30771.5, "quote_volume": 3251.13256, "trades": 71, "taker_buy_volume": 8398.5, "taker_buy_quote": 887.55006}, {"ts": 1770047280000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 102949.9, "quote_volume": 10883.52002, "trades": 209, "taker_buy_volume": 19133.6, "taker_buy_quote": 2023.09125}, {"ts": 1770047340000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 60856.8, "quote_volume": 6435.94434, "trades": 219, "taker_buy_volume": 26630.2, "taker_buy_quote": 2817.23255}, {"ts": 1770047400000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1056, "volume": 133972.5, "quote_volume": 14146.90653, "trades": 318, "taker_buy_volume": 46698.5, "taker_buy_quote": 4933.22427}, {"ts": 1770047460000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 81730.8, "quote_volume": 8621.42195, "trades": 178, "taker_buy_volume": 43473.2, "taker_buy_quote": 4588.04882}, {"ts": 1770047520000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 115683.2, "quote_volume": 12182.64926, "trades": 115, "taker_buy_volume": 35497.7, "taker_buy_quote": 3741.26978}, {"ts": 1770047580000, "open": 0.1051, "high": 0.1055, "low": 0.1051, "close": 0.1055, "volume": 60816.4, "quote_volume": 6405.66087, "trades": 144, "taker_buy_volume": 24129.7, "taker_buy_quote": 2542.02863}, {"ts": 1770047640000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 41014.7, "quote_volume": 4323.75973, "trades": 91, "taker_buy_volume": 18784.6, "taker_buy_quote": 1980.42591}, {"ts": 1770047700000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 13707.8, "quote_volume": 1445.44792, "trades": 75, "taker_buy_volume": 5217.4, "taker_buy_quote": 550.14093}, {"ts": 1770047760000, "open": 0.1054, "high": 0.1057, "low": 0.1053, "close": 0.1057, "volume": 156849.3, "quote_volume": 16568.33326, "trades": 104, "taker_buy_volume": 143864.7, "taker_buy_quote": 15198.51082}, {"ts": 1770047820000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 19005.3, "quote_volume": 2006.89289, "trades": 69, "taker_buy_volume": 7291.3, "taker_buy_quote": 770.68501}, {"ts": 1770047880000, "open": 0.1057, "high": 0.106, "low": 0.1057, "close": 0.106, "volume": 73580.8, "quote_volume": 7789.32463, "trades": 93, "taker_buy_volume": 62544.0, "taker_buy_quote": 6621.61803}, {"ts": 1770047940000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 36624.0, "quote_volume": 3880.17654, "trades": 60, "taker_buy_volume": 14854.4, "taker_buy_quote": 1573.72078}, {"ts": 1770048000000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 74640.6, "quote_volume": 7900.44471, "trades": 111, "taker_buy_volume": 32891.5, "taker_buy_quote": 3482.46918}, {"ts": 1770048060000, "open": 0.1058, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 25786.5, "quote_volume": 2728.42874, "trades": 115, "taker_buy_volume": 9173.1, "taker_buy_quote": 970.42698}, {"ts": 1770048120000, "open": 0.1058, "high": 0.1059, "low": 0.1056, "close": 0.1058, "volume": 29882.3, "quote_volume": 3159.22226, "trades": 115, "taker_buy_volume": 18491.6, "taker_buy_quote": 1955.30269}, {"ts": 1770048180000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 32294.2, "quote_volume": 3411.86037, "trades": 97, "taker_buy_volume": 11381.5, "taker_buy_quote": 1202.69641}, {"ts": 1770048240000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1057, "volume": 72200.9, "quote_volume": 7629.375, "trades": 107, "taker_buy_volume": 28740.4, "taker_buy_quote": 3037.62274}, {"ts": 1770048300000, "open": 0.1057, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 37231.9, "quote_volume": 3933.00118, "trades": 142, "taker_buy_volume": 13386.6, "taker_buy_quote": 1413.28725}, {"ts": 1770048360000, "open": 0.1057, "high": 0.106, "low": 0.1056, "close": 0.106, "volume": 70084.8, "quote_volume": 7409.13701, "trades": 178, "taker_buy_volume": 35102.4, "taker_buy_quote": 3711.4657}, {"ts": 1770048420000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 14695.3, "quote_volume": 1556.42585, "trades": 46, "taker_buy_volume": 3751.5, "taker_buy_quote": 397.48774}, {"ts": 1770048480000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 31657.4, "quote_volume": 3356.00341, "trades": 119, "taker_buy_volume": 9427.0, "taker_buy_quote": 999.74503}, {"ts": 1770048540000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 73597.0, "quote_volume": 7808.84077, "trades": 83, "taker_buy_volume": 54738.4, "taker_buy_quote": 5807.94331}, {"ts": 1770048600000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 34920.4, "quote_volume": 3705.11064, "trades": 50, "taker_buy_volume": 13119.0, "taker_buy_quote": 1391.9821}, {"ts": 1770048660000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 16411.1, "quote_volume": 1739.60985, "trades": 63, "taker_buy_volume": 3737.6, "taker_buy_quote": 396.54992}, {"ts": 1770048720000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 16488.4, "quote_volume": 1745.90972, "trades": 40, "taker_buy_volume": 3071.8, "taker_buy_quote": 325.24344}, {"ts": 1770048780000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 144788.7, "quote_volume": 15330.53175, "trades": 111, "taker_buy_volume": 102602.5, "taker_buy_quote": 10864.38949}, {"ts": 1770048840000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 22195.6, "quote_volume": 2351.9854, "trades": 41, "taker_buy_volume": 1382.0, "taker_buy_quote": 146.4428}, {"ts": 1770048900000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 39362.2, "quote_volume": 4167.86149, "trades": 74, "taker_buy_volume": 20387.8, "taker_buy_quote": 2159.01721}, {"ts": 1770048960000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 55268.0, "quote_volume": 5859.46751, "trades": 84, "taker_buy_volume": 14397.7, "taker_buy_quote": 1527.01413}, {"ts": 1770049020000, "open": 0.1061, "high": 0.1064, "low": 0.106, "close": 0.1063, "volume": 205813.0, "quote_volume": 21861.74305, "trades": 142, "taker_buy_volume": 110401.7, "taker_buy_quote": 11730.61678}, {"ts": 1770049080000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 17609.9, "quote_volume": 1871.97804, "trades": 36, "taker_buy_volume": 2011.0, "taker_buy_quote": 213.8253}, {"ts": 1770049140000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 63846.6, "quote_volume": 6786.09243, "trades": 80, "taker_buy_volume": 29508.1, "taker_buy_quote": 3136.46122}, {"ts": 1770049200000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 18831.7, "quote_volume": 2001.80971, "trades": 37, "taker_buy_volume": 3092.3, "taker_buy_quote": 328.71149}, {"ts": 1770049260000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.1061, "volume": 50494.0, "quote_volume": 5358.93947, "trades": 63, "taker_buy_volume": 13980.0, "taker_buy_quote": 1483.65227}, {"ts": 1770049320000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 56088.2, "quote_volume": 5950.92468, "trades": 112, "taker_buy_volume": 11940.5, "taker_buy_quote": 1266.88705}, {"ts": 1770049380000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 54098.2, "quote_volume": 5735.55656, "trades": 74, "taker_buy_volume": 40425.9, "taker_buy_quote": 4286.41026}, {"ts": 1770049440000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 76309.8, "quote_volume": 8104.95799, "trades": 67, "taker_buy_volume": 51103.0, "taker_buy_quote": 5427.99583}, {"ts": 1770049500000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 32652.8, "quote_volume": 3457.9532, "trades": 70, "taker_buy_volume": 12650.5, "taker_buy_quote": 1339.68795}, {"ts": 1770049560000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 30224.8, "quote_volume": 3198.98503, "trades": 90, "taker_buy_volume": 5794.9, "taker_buy_quote": 613.3781}, {"ts": 1770049620000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 54095.1, "quote_volume": 5718.71908, "trades": 78, "taker_buy_volume": 2500.9, "taker_buy_quote": 264.49815}, {"ts": 1770049680000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 6035.5, "quote_volume": 638.57142, "trades": 22, "taker_buy_volume": 1970.5, "taker_buy_quote": 208.49442}, {"ts": 1770049740000, "open": 0.1058, "high": 0.1064, "low": 0.1058, "close": 0.1063, "volume": 164170.5, "quote_volume": 17433.87603, "trades": 107, "taker_buy_volume": 141090.0, "taker_buy_quote": 14982.72939}, {"ts": 1770049800000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 58805.2, "quote_volume": 6251.50497, "trades": 98, "taker_buy_volume": 23519.7, "taker_buy_quote": 2500.66648}, {"ts": 1770049860000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 29739.6, "quote_volume": 3158.68444, "trades": 135, "taker_buy_volume": 10974.8, "taker_buy_quote": 1165.53176}, {"ts": 1770049920000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 19894.9, "quote_volume": 2110.69247, "trades": 36, "taker_buy_volume": 141.2, "taker_buy_quote": 14.99544}, {"ts": 1770049980000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 115326.8, "quote_volume": 12234.16025, "trades": 81, "taker_buy_volume": 111961.5, "taker_buy_quote": 11877.44804}, {"ts": 1770050040000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 132668.7, "quote_volume": 14089.24155, "trades": 63, "taker_buy_volume": 125979.1, "taker_buy_quote": 13379.01782}, {"ts": 1770050100000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 31971.2, "quote_volume": 3395.33283, "trades": 81, "taker_buy_volume": 28542.2, "taker_buy_quote": 3031.20964}, {"ts": 1770050160000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 69388.2, "quote_volume": 7355.8531, "trades": 115, "taker_buy_volume": 15460.9, "taker_buy_quote": 1639.00819}, {"ts": 1770050220000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 25547.1, "quote_volume": 2707.9926, "trades": 50, "taker_buy_volume": 13872.7, "taker_buy_quote": 1470.5062}, {"ts": 1770050280000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 31195.0, "quote_volume": 3307.61242, "trades": 48, "taker_buy_volume": 14468.7, "taker_buy_quote": 1534.63402}, {"ts": 1770050340000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 54695.0, "quote_volume": 5786.71531, "trades": 54, "taker_buy_volume": 2558.4, "taker_buy_quote": 270.72016}, {"ts": 1770050400000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 17669.6, "quote_volume": 1865.79261, "trades": 70, "taker_buy_volume": 4653.6, "taker_buy_quote": 491.42016}, {"ts": 1770050460000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 98931.0, "quote_volume": 10439.12162, "trades": 88, "taker_buy_volume": 10304.9, "taker_buy_quote": 1087.56068}, {"ts": 1770050520000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 32040.4, "quote_volume": 3380.69866, "trades": 89, "taker_buy_volume": 14194.9, "taker_buy_quote": 1497.67638}, {"ts": 1770050580000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 7422.0, "quote_volume": 784.36854, "trades": 47, "taker_buy_volume": 3202.2, "taker_buy_quote": 338.3428}, {"ts": 1770050640000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 64883.6, "quote_volume": 6858.18707, "trades": 71, "taker_buy_volume": 22483.6, "taker_buy_quote": 2376.51652}, {"ts": 1770050700000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 87123.4, "quote_volume": 9201.93131, "trades": 224, "taker_buy_volume": 33243.8, "taker_buy_quote": 3513.36656}, {"ts": 1770050760000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1055, "volume": 73411.5, "quote_volume": 7737.89394, "trades": 334, "taker_buy_volume": 49384.5, "taker_buy_quote": 5207.53688}, {"ts": 1770050820000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 14740.1, "quote_volume": 1556.54555, "trades": 60, "taker_buy_volume": 7932.7, "taker_buy_quote": 837.75018}, {"ts": 1770050880000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 49206.0, "quote_volume": 5188.73179, "trades": 116, "taker_buy_volume": 10890.0, "taker_buy_quote": 1147.91716}, {"ts": 1770050940000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 298127.8, "quote_volume": 31418.82081, "trades": 125, "taker_buy_volume": 33783.9, "taker_buy_quote": 3560.19786}, {"ts": 1770051000000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.105, "volume": 243284.0, "quote_volume": 25580.07813, "trades": 168, "taker_buy_volume": 54109.0, "taker_buy_quote": 5690.04962}, {"ts": 1770051060000, "open": 0.1051, "high": 0.1052, "low": 0.1041, "close": 0.1044, "volume": 1129512.7, "quote_volume": 118061.90013, "trades": 641, "taker_buy_volume": 313746.7, "taker_buy_quote": 32778.67828}, {"ts": 1770051120000, "open": 0.1043, "high": 0.1043, "low": 0.1038, "close": 0.104, "volume": 788621.7, "quote_volume": 82092.46345, "trades": 466, "taker_buy_volume": 332093.5, "taker_buy_quote": 34587.11126}, {"ts": 1770051180000, "open": 0.1041, "high": 0.1042, "low": 0.1039, "close": 0.1042, "volume": 661773.0, "quote_volume": 68874.55467, "trades": 270, "taker_buy_volume": 286279.7, "taker_buy_quote": 29802.51633}, {"ts": 1770051240000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 41651.9, "quote_volume": 4340.34888, "trades": 59, "taker_buy_volume": 20599.1, "taker_buy_quote": 2146.93828}, {"ts": 1770051300000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.104, "volume": 273874.8, "quote_volume": 28503.87101, "trades": 132, "taker_buy_volume": 18491.5, "taker_buy_quote": 1923.25748}, {"ts": 1770051360000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 159848.6, "quote_volume": 16638.28879, "trades": 70, "taker_buy_volume": 106705.1, "taker_buy_quote": 11107.35694}, {"ts": 1770051420000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 18769.8, "quote_volume": 1955.76616, "trades": 46, "taker_buy_volume": 17337.1, "taker_buy_quote": 1806.52582}, {"ts": 1770051480000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 70344.1, "quote_volume": 7333.64144, "trades": 70, "taker_buy_volume": 35095.8, "taker_buy_quote": 3659.89588}, {"ts": 1770051540000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 42587.3, "quote_volume": 4438.65554, "trades": 46, "taker_buy_volume": 11187.6, "taker_buy_quote": 1166.8068}, {"ts": 1770051600000, "open": 0.1043, "high": 0.1045, "low": 0.1041, "close": 0.1045, "volume": 136367.4, "quote_volume": 14238.07216, "trades": 125, "taker_buy_volume": 115588.1, "taker_buy_quote": 12069.15105}, {"ts": 1770051660000, "open": 0.1046, "high": 0.1049, "low": 0.1045, "close": 0.1048, "volume": 135017.9, "quote_volume": 14134.56566, "trades": 119, "taker_buy_volume": 106792.2, "taker_buy_quote": 11177.06788}, {"ts": 1770051720000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 95799.6, "quote_volume": 10052.96401, "trades": 90, "taker_buy_volume": 54638.7, "taker_buy_quote": 5735.11093}, {"ts": 1770051780000, "open": 0.1049, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 58583.0, "quote_volume": 6149.18854, "trades": 105, "taker_buy_volume": 28567.2, "taker_buy_quote": 2998.34359}, {"ts": 1770051840000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 34369.3, "quote_volume": 3601.96984, "trades": 53, "taker_buy_volume": 14658.6, "taker_buy_quote": 1536.70444}, {"ts": 1770051900000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 60611.7, "quote_volume": 6360.7169, "trades": 210, "taker_buy_volume": 29765.3, "taker_buy_quote": 3124.23813}, {"ts": 1770051960000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 34181.7, "quote_volume": 3589.03163, "trades": 94, "taker_buy_volume": 26805.6, "taker_buy_quote": 2814.588}, {"ts": 1770052020000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 6590.5, "quote_volume": 691.20105, "trades": 24, "taker_buy_volume": 1288.7, "taker_buy_quote": 135.18463}, {"ts": 1770052080000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 49772.7, "quote_volume": 5222.04322, "trades": 81, "taker_buy_volume": 25087.7, "taker_buy_quote": 2632.70576}, {"ts": 1770052140000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 131400.1, "quote_volume": 13771.17391, "trades": 63, "taker_buy_volume": 12957.8, "taker_buy_quote": 1358.12887}, {"ts": 1770052200000, "open": 0.1049, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 97464.5, "quote_volume": 10216.64558, "trades": 88, "taker_buy_volume": 67521.0, "taker_buy_quote": 7077.62398}, {"ts": 1770052260000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 19782.8, "quote_volume": 2075.1961, "trades": 49, "taker_buy_volume": 2154.0, "taker_buy_quote": 225.96412}, {"ts": 1770052320000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 45651.4, "quote_volume": 4793.74533, "trades": 61, "taker_buy_volume": 11364.7, "taker_buy_quote": 1193.8815}, {"ts": 1770052380000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 29793.3, "quote_volume": 3128.38876, "trades": 59, "taker_buy_volume": 5736.3, "taker_buy_quote": 602.40376}, {"ts": 1770052440000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 58334.4, "quote_volume": 6116.61484, "trades": 60, "taker_buy_volume": 5595.2, "taker_buy_quote": 586.72411}, {"ts": 1770052500000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 2131.2, "quote_volume": 223.12661, "trades": 26, "taker_buy_volume": 1347.5, "taker_buy_quote": 141.08325}, {"ts": 1770052560000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 10908.7, "quote_volume": 1142.24392, "trades": 36, "taker_buy_volume": 8936.3, "taker_buy_quote": 935.73364}, {"ts": 1770052620000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 2742.0, "quote_volume": 287.47599, "trades": 9, "taker_buy_volume": 1599.2, "taker_buy_quote": 167.71055}, {"ts": 1770052680000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 21674.2, "quote_volume": 2271.46569, "trades": 35, "taker_buy_volume": 10776.4, "taker_buy_quote": 1129.37625}, {"ts": 1770052740000, "open": 0.1048, "high": 0.1051, "low": 0.1047, "close": 0.105, "volume": 20464.4, "quote_volume": 2146.52078, "trades": 115, "taker_buy_volume": 8526.4, "taker_buy_quote": 894.46291}, {"ts": 1770052800000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 54945.7, "quote_volume": 5774.16777, "trades": 93, "taker_buy_volume": 49109.1, "taker_buy_quote": 5160.96714}, {"ts": 1770052860000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 10701.3, "quote_volume": 1124.80358, "trades": 33, "taker_buy_volume": 1379.5, "taker_buy_quote": 145.0824}, {"ts": 1770052920000, "open": 0.1051, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 349241.7, "quote_volume": 36755.48076, "trades": 166, "taker_buy_volume": 262619.2, "taker_buy_quote": 27634.96068}, {"ts": 1770052980000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 109447.8, "quote_volume": 11533.35443, "trades": 56, "taker_buy_volume": 101257.7, "taker_buy_quote": 10670.18808}, {"ts": 1770053040000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 70340.1, "quote_volume": 7419.58577, "trades": 117, "taker_buy_volume": 25828.3, "taker_buy_quote": 2725.0703}, {"ts": 1770053100000, "open": 0.1055, "high": 0.1055, "low": 0.1051, "close": 0.1054, "volume": 56058.3, "quote_volume": 5903.27564, "trades": 91, "taker_buy_volume": 40066.0, "taker_buy_quote": 4219.09014}, {"ts": 1770053160000, "open": 0.1054, "high": 0.1054, "low": 0.105, "close": 0.105, "volume": 28385.2, "quote_volume": 2985.89116, "trades": 90, "taker_buy_volume": 6669.6, "taker_buy_quote": 701.88065}, {"ts": 1770053220000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 2547.7, "quote_volume": 267.79273, "trades": 22, "taker_buy_volume": 1474.4, "taker_buy_quote": 155.01836}, {"ts": 1770053280000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 10774.3, "quote_volume": 1131.8797, "trades": 19, "taker_buy_volume": 5185.1, "taker_buy_quote": 544.96368}, {"ts": 1770053340000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 73977.3, "quote_volume": 7767.34565, "trades": 69, "taker_buy_volume": 11455.0, "taker_buy_quote": 1203.28552}, {"ts": 1770053400000, "open": 0.105, "high": 0.1051, "low": 0.1048, "close": 0.1051, "volume": 38934.6, "quote_volume": 4090.1695, "trades": 75, "taker_buy_volume": 34706.0, "taker_buy_quote": 3646.41454}, {"ts": 1770053460000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 113964.2, "quote_volume": 11989.02431, "trades": 65, "taker_buy_volume": 83176.8, "taker_buy_quote": 8750.19936}, {"ts": 1770053520000, "open": 0.1053, "high": 0.1056, "low": 0.1052, "close": 0.1056, "volume": 24828.0, "quote_volume": 2615.82308, "trades": 51, "taker_buy_volume": 13908.0, "taker_buy_quote": 1465.81328}, {"ts": 1770053580000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 32838.6, "quote_volume": 3463.89991, "trades": 38, "taker_buy_volume": 1546.5, "taker_buy_quote": 163.15577}, {"ts": 1770053640000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 16974.2, "quote_volume": 1788.611, "trades": 33, "taker_buy_volume": 5997.8, "taker_buy_quote": 632.22269}, {"ts": 1770053700000, "open": 0.1054, "high": 0.1055, "low": 0.1052, "close": 0.1052, "volume": 75470.2, "quote_volume": 7959.85112, "trades": 90, "taker_buy_volume": 43860.3, "taker_buy_quote": 4626.93978}, {"ts": 1770053760000, "open": 0.1053, "high": 0.1054, "low": 0.105, "close": 0.1051, "volume": 24891.4, "quote_volume": 2617.8944, "trades": 41, "taker_buy_volume": 13321.7, "taker_buy_quote": 1400.93312}, {"ts": 1770053820000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 69044.3, "quote_volume": 7253.37664, "trades": 49, "taker_buy_volume": 43106.5, "taker_buy_quote": 4529.86403}, {"ts": 1770053880000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 48656.1, "quote_volume": 5113.95034, "trades": 46, "taker_buy_volume": 44960.7, "taker_buy_quote": 4725.5638}, {"ts": 1770053940000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 17138.1, "quote_volume": 1800.74922, "trades": 60, "taker_buy_volume": 1577.1, "taker_buy_quote": 165.68885}, {"ts": 1770054000000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 16828.8, "quote_volume": 1766.14128, "trades": 58, "taker_buy_volume": 2987.3, "taker_buy_quote": 313.56095}, {"ts": 1770054060000, "open": 0.1049, "high": 0.1049, "low": 0.1046, "close": 0.1046, "volume": 473039.8, "quote_volume": 49557.31493, "trades": 267, "taker_buy_volume": 181087.8, "taker_buy_quote": 18962.26604}, {"ts": 1770054120000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 103652.8, "quote_volume": 10858.98086, "trades": 105, "taker_buy_volume": 77717.4, "taker_buy_quote": 8143.42679}, {"ts": 1770054180000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 41074.8, "quote_volume": 4296.47661, "trades": 52, "taker_buy_volume": 9928.8, "taker_buy_quote": 1038.60501}, {"ts": 1770054240000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 34666.0, "quote_volume": 3629.5302, "trades": 19, "taker_buy_volume": 33499.5, "taker_buy_quote": 3507.39765}, {"ts": 1770054300000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 13716.0, "quote_volume": 1436.05567, "trades": 22, "taker_buy_volume": 1752.6, "taker_buy_quote": 183.49722}, {"ts": 1770054360000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 27363.9, "quote_volume": 2867.17588, "trades": 33, "taker_buy_volume": 24983.0, "taker_buy_quote": 2617.97294}, {"ts": 1770054420000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 33553.9, "quote_volume": 3513.15314, "trades": 39, "taker_buy_volume": 10950.2, "taker_buy_quote": 1146.54575}, {"ts": 1770054480000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 21024.2, "quote_volume": 2203.36615, "trades": 16, "taker_buy_volume": 19977.0, "taker_buy_quote": 2093.71475}, {"ts": 1770054540000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 5788.1, "quote_volume": 606.40869, "trades": 14, "taker_buy_volume": 948.3, "taker_buy_quote": 99.39139}, {"ts": 1770054600000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 99392.4, "quote_volume": 10402.85714, "trades": 88, "taker_buy_volume": 80190.7, "taker_buy_quote": 8392.77378}, {"ts": 1770054660000, "open": 0.1045, "high": 0.1045, "low": 0.1041, "close": 0.1044, "volume": 353211.7, "quote_volume": 36828.82011, "trades": 116, "taker_buy_volume": 214461.4, "taker_buy_quote": 22347.70546}, {"ts": 1770054720000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 33825.5, "quote_volume": 3530.00679, "trades": 49, "taker_buy_volume": 13226.4, "taker_buy_quote": 1380.88209}, {"ts": 1770054780000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 38649.0, "quote_volume": 4038.32773, "trades": 138, "taker_buy_volume": 5159.8, "taker_buy_quote": 539.1991}, {"ts": 1770054840000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1047, "volume": 76159.1, "quote_volume": 7966.42562, "trades": 137, "taker_buy_volume": 71813.7, "taker_buy_quote": 7511.89756}, {"ts": 1770054900000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 22465.3, "quote_volume": 2349.40512, "trades": 51, "taker_buy_volume": 2569.1, "taker_buy_quote": 268.75651}, {"ts": 1770054960000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 4790.7, "quote_volume": 501.09713, "trades": 33, "taker_buy_volume": 793.1, "taker_buy_quote": 82.96781}, {"ts": 1770055020000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 20258.1, "quote_volume": 2118.99726, "trades": 29, "taker_buy_volume": 4038.8, "taker_buy_quote": 422.45848}, {"ts": 1770055080000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 8336.8, "quote_volume": 872.32102, "trades": 20, "taker_buy_volume": 5253.8, "taker_buy_quote": 549.85522}, {"ts": 1770055140000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1047, "volume": 22332.8, "quote_volume": 2336.40461, "trades": 64, "taker_buy_volume": 13054.0, "taker_buy_quote": 1366.4637}, {"ts": 1770055200000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 3624.2, "quote_volume": 379.44486, "trades": 15, "taker_buy_volume": 317.0, "taker_buy_quote": 33.20135}, {"ts": 1770055260000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 13919.5, "quote_volume": 1454.90335, "trades": 83, "taker_buy_volume": 8469.7, "taker_buy_quote": 885.17095}, {"ts": 1770055320000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 9565.7, "quote_volume": 1000.54597, "trades": 41, "taker_buy_volume": 2227.3, "taker_buy_quote": 232.98878}, {"ts": 1770055380000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 12785.9, "quote_volume": 1335.05572, "trades": 35, "taker_buy_volume": 2076.4, "taker_buy_quote": 216.86218}, {"ts": 1770055440000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1044, "volume": 168757.6, "quote_volume": 17605.73804, "trades": 124, "taker_buy_volume": 27904.0, "taker_buy_quote": 2912.42638}, {"ts": 1770055500000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 40016.4, "quote_volume": 4170.78927, "trades": 93, "taker_buy_volume": 13669.0, "taker_buy_quote": 1424.94123}, {"ts": 1770055560000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 9222.0, "quote_volume": 962.1928, "trades": 83, "taker_buy_volume": 4823.2, "taker_buy_quote": 503.19628}, {"ts": 1770055620000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 17015.3, "quote_volume": 1774.16932, "trades": 81, "taker_buy_volume": 14722.5, "taker_buy_quote": 1535.26536}, {"ts": 1770055680000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 20284.3, "quote_volume": 2113.58665, "trades": 87, "taker_buy_volume": 3942.6, "taker_buy_quote": 410.88027}, {"ts": 1770055740000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 24244.8, "quote_volume": 2528.18759, "trades": 52, "taker_buy_volume": 8708.0, "taker_buy_quote": 908.30187}, {"ts": 1770055800000, "open": 0.1042, "high": 0.1043, "low": 0.104, "close": 0.1041, "volume": 66600.9, "quote_volume": 6934.55027, "trades": 109, "taker_buy_volume": 48975.9, "taker_buy_quote": 5099.01336}, {"ts": 1770055860000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 8106.4, "quote_volume": 844.10186, "trades": 60, "taker_buy_volume": 5573.7, "taker_buy_quote": 580.48414}, {"ts": 1770055920000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 5771.5, "quote_volume": 601.09596, "trades": 45, "taker_buy_volume": 2985.5, "taker_buy_quote": 311.06757}, {"ts": 1770055980000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 19869.2, "quote_volume": 2072.27349, "trades": 47, "taker_buy_volume": 3752.3, "taker_buy_quote": 391.34985}, {"ts": 1770056040000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 1667.2, "quote_volume": 173.85357, "trades": 11, "taker_buy_volume": 1313.3, "taker_buy_quote": 136.97719}, {"ts": 1770056100000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 41520.6, "quote_volume": 4330.55306, "trades": 31, "taker_buy_volume": 34333.5, "taker_buy_quote": 3580.98883}, {"ts": 1770056160000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 94700.9, "quote_volume": 9859.92333, "trades": 91, "taker_buy_volume": 43904.2, "taker_buy_quote": 4571.13581}, {"ts": 1770056220000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 26901.4, "quote_volume": 2800.48372, "trades": 36, "taker_buy_volume": 10423.5, "taker_buy_quote": 1085.13433}, {"ts": 1770056280000, "open": 0.1042, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 78134.9, "quote_volume": 8144.19356, "trades": 55, "taker_buy_volume": 69625.2, "taker_buy_quote": 7256.76571}, {"ts": 1770056340000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 72060.2, "quote_volume": 7529.13656, "trades": 58, "taker_buy_volume": 59629.5, "taker_buy_quote": 6231.08513}, {"ts": 1770056400000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 8506.7, "quote_volume": 889.01076, "trades": 18, "taker_buy_volume": 2007.6, "taker_buy_quote": 209.9854}, {"ts": 1770056460000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 11352.9, "quote_volume": 1185.24276, "trades": 12, "taker_buy_volume": 846.4, "taker_buy_quote": 88.36416}, {"ts": 1770056520000, "open": 0.1044, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 80051.0, "quote_volume": 8362.44837, "trades": 93, "taker_buy_volume": 34680.5, "taker_buy_quote": 3622.94991}, {"ts": 1770056580000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 9093.6, "quote_volume": 950.2812, "trades": 7, "taker_buy_volume": 4160.3, "taker_buy_quote": 434.75135}, {"ts": 1770056640000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 8438.9, "quote_volume": 882.70894, "trades": 24, "taker_buy_volume": 2338.6, "taker_buy_quote": 244.61756}, {"ts": 1770056700000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 14789.0, "quote_volume": 1546.40618, "trades": 26, "taker_buy_volume": 5201.1, "taker_buy_quote": 544.04463}, {"ts": 1770056760000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 118102.6, "quote_volume": 12329.91668, "trades": 179, "taker_buy_volume": 81515.8, "taker_buy_quote": 8511.24417}, {"ts": 1770056820000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 653.2, "quote_volume": 68.2311, "trades": 10, "taker_buy_volume": 370.2, "taker_buy_quote": 38.6859}, {"ts": 1770056880000, "open": 0.1044, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 9976.4, "quote_volume": 1040.90348, "trades": 67, "taker_buy_volume": 3295.0, "taker_buy_quote": 343.83817}, {"ts": 1770056940000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 4143.3, "quote_volume": 431.95426, "trades": 2, "taker_buy_volume": 2224.0, "taker_buy_quote": 231.9632}, {"ts": 1770057000000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 71934.3, "quote_volume": 7508.33154, "trades": 96, "taker_buy_volume": 54865.2, "taker_buy_quote": 5726.3175}, {"ts": 1770057060000, "open": 0.1045, "high": 0.1048, "low": 0.1044, "close": 0.1047, "volume": 105980.0, "quote_volume": 11088.67654, "trades": 141, "taker_buy_volume": 78944.4, "taker_buy_quote": 8258.40744}, {"ts": 1770057120000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.105, "volume": 81232.2, "quote_volume": 8513.86545, "trades": 134, "taker_buy_volume": 62333.7, "taker_buy_quote": 6533.16005}, {"ts": 1770057180000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 5307.1, "quote_volume": 556.71479, "trades": 30, "taker_buy_volume": 3097.5, "taker_buy_quote": 324.92775}, {"ts": 1770057240000, "open": 0.105, "high": 0.1053, "low": 0.1049, "close": 0.1053, "volume": 230810.4, "quote_volume": 24262.12474, "trades": 168, "taker_buy_volume": 212675.3, "taker_buy_quote": 22355.2768}, {"ts": 1770057300000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 87378.9, "quote_volume": 9170.31189, "trades": 93, "taker_buy_volume": 22040.4, "taker_buy_quote": 2314.11122}, {"ts": 1770057360000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 2543.5, "quote_volume": 266.8284, "trades": 19, "taker_buy_volume": 1903.0, "taker_buy_quote": 199.63995}, {"ts": 1770057420000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 6127.8, "quote_volume": 642.78575, "trades": 21, "taker_buy_volume": 3902.6, "taker_buy_quote": 409.38274}, {"ts": 1770057480000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 26776.8, "quote_volume": 2811.65646, "trades": 149, "taker_buy_volume": 17282.8, "taker_buy_quote": 1814.71709}, {"ts": 1770057540000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 3279.2, "quote_volume": 344.45961, "trades": 22, "taker_buy_volume": 3184.0, "taker_buy_quote": 334.44457}, {"ts": 1770057600000, "open": 0.1053, "high": 0.1054, "low": 0.1051, "close": 0.1051, "volume": 117238.3, "quote_volume": 12344.52898, "trades": 92, "taker_buy_volume": 69740.4, "taker_buy_quote": 7344.30447}, {"ts": 1770057660000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 6569.4, "quote_volume": 690.44394, "trades": 27, "taker_buy_volume": 5048.5, "taker_buy_quote": 530.59735}, {"ts": 1770057720000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1661.4, "quote_volume": 174.61314, "trades": 6, "taker_buy_volume": 1161.4, "taker_buy_quote": 122.06314}, {"ts": 1770057780000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 91686.9, "quote_volume": 9625.80543, "trades": 161, "taker_buy_volume": 18312.5, "taker_buy_quote": 1922.92443}, {"ts": 1770057840000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 124442.8, "quote_volume": 13061.73274, "trades": 158, "taker_buy_volume": 18857.9, "taker_buy_quote": 1980.32212}, {"ts": 1770057900000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 105925.2, "quote_volume": 11125.57598, "trades": 158, "taker_buy_volume": 55722.8, "taker_buy_quote": 5855.57916}, {"ts": 1770057960000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.1048, "volume": 106254.4, "quote_volume": 11149.14386, "trades": 90, "taker_buy_volume": 31759.1, "taker_buy_quote": 3332.7114}, {"ts": 1770058020000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 39350.3, "quote_volume": 4128.24491, "trades": 69, "taker_buy_volume": 9191.8, "taker_buy_quote": 964.67657}, {"ts": 1770058080000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 54652.1, "quote_volume": 5738.4328, "trades": 51, "taker_buy_volume": 4145.4, "taker_buy_quote": 435.267}, {"ts": 1770058140000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 45858.7, "quote_volume": 4810.72662, "trades": 83, "taker_buy_volume": 15558.0, "taker_buy_quote": 1632.16216}, {"ts": 1770058200000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 24874.0, "quote_volume": 2606.79401, "trades": 27, "taker_buy_volume": 7096.8, "taker_buy_quote": 743.75447}, {"ts": 1770058260000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 97717.1, "quote_volume": 10241.79666, "trades": 105, "taker_buy_volume": 49536.6, "taker_buy_quote": 5191.75254}, {"ts": 1770058320000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 49503.0, "quote_volume": 5190.55936, "trades": 71, "taker_buy_volume": 6408.6, "taker_buy_quote": 672.26214}, {"ts": 1770058380000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 25225.3, "quote_volume": 2645.92596, "trades": 29, "taker_buy_volume": 9167.1, "taker_buy_quote": 961.62879}, {"ts": 1770058440000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 27475.8, "quote_volume": 2882.21142, "trades": 24, "taker_buy_volume": 7475.8, "taker_buy_quote": 784.21142}, {"ts": 1770058500000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 18358.4, "quote_volume": 1924.82045, "trades": 45, "taker_buy_volume": 6990.0, "taker_buy_quote": 733.251}, {"ts": 1770058560000, "open": 0.1049, "high": 0.105, "low": 0.1047, "close": 0.1048, "volume": 39583.3, "quote_volume": 4148.06568, "trades": 63, "taker_buy_volume": 4631.2, "taker_buy_quote": 485.38601}, {"ts": 1770058620000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 15928.5, "quote_volume": 1669.95235, "trades": 22, "taker_buy_volume": 625.1, "taker_buy_quote": 65.57299}, {"ts": 1770058680000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 191768.3, "quote_volume": 20097.49532, "trades": 37, "taker_buy_volume": 2652.6, "taker_buy_quote": 278.16996}, {"ts": 1770058740000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 43418.9, "quote_volume": 4550.24523, "trades": 31, "taker_buy_volume": 31082.2, "taker_buy_quote": 3257.43267}, {"ts": 1770058800000, "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 34531.8, "quote_volume": 3617.38355, "trades": 119, "taker_buy_volume": 19361.3, "taker_buy_quote": 2028.6665}, {"ts": 1770058860000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 9261.7, "quote_volume": 970.68096, "trades": 32, "taker_buy_volume": 2599.4, "taker_buy_quote": 272.47192}, {"ts": 1770058920000, "open": 0.1048, "high": 0.105, "low": 0.1047, "close": 0.1048, "volume": 124093.6, "quote_volume": 13006.16808, "trades": 105, "taker_buy_volume": 27914.9, "taker_buy_quote": 2925.91854}, {"ts": 1770058980000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 45794.5, "quote_volume": 4799.2636, "trades": 15, "taker_buy_volume": 45298.0, "taker_buy_quote": 4747.2304}, {"ts": 1770059040000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 142236.2, "quote_volume": 14904.72172, "trades": 29, "taker_buy_volume": 11150.9, "taker_buy_quote": 1167.49923}, {"ts": 1770059100000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 141055.3, "quote_volume": 14754.65517, "trades": 81, "taker_buy_volume": 77774.2, "taker_buy_quote": 8135.31989}, {"ts": 1770059160000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 31874.0, "quote_volume": 3337.24651, "trades": 48, "taker_buy_volume": 7408.9, "taker_buy_quote": 775.75054}, {"ts": 1770059220000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059280000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059340000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 68947.1, "quote_volume": 7214.08453, "trades": 45, "taker_buy_volume": 5895.1, "taker_buy_quote": 616.65938}, {"ts": 1770059400000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 103914.3, "quote_volume": 10879.7968, "trades": 82, "taker_buy_volume": 71955.2, "taker_buy_quote": 7533.70944}, {"ts": 1770059460000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 21109.6, "quote_volume": 2213.81993, "trades": 76, "taker_buy_volume": 5769.7, "taker_buy_quote": 604.7957}, {"ts": 1770059520000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 176910.9, "quote_volume": 18573.44895, "trades": 78, "taker_buy_volume": 133831.1, "taker_buy_quote": 14050.82638}, {"ts": 1770059580000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 11336.1, "quote_volume": 1188.32018, "trades": 38, "taker_buy_volume": 2252.1, "taker_buy_quote": 236.19978}, {"ts": 1770059640000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 246450.2, "quote_volume": 25858.63741, "trades": 91, "taker_buy_volume": 190519.9, "taker_buy_quote": 19991.89169}, {"ts": 1770059700000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 31625.7, "quote_volume": 3317.27863, "trades": 36, "taker_buy_volume": 1674.3, "taker_buy_quote": 175.63407}, {"ts": 1770059760000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 3970.6, "quote_volume": 416.11888, "trades": 17, "taker_buy_volume": 3469.3, "taker_buy_quote": 363.58264}, {"ts": 1770059820000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 1892.2, "quote_volume": 198.30256, "trades": 15, "taker_buy_volume": 1681.6, "taker_buy_quote": 176.23168}, {"ts": 1770059880000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 17048.5, "quote_volume": 1784.98796, "trades": 31, "taker_buy_volume": 9236.0, "taker_buy_quote": 967.01921}, {"ts": 1770059940000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 8055.1, "quote_volume": 843.36897, "trades": 31, "taker_buy_volume": 2468.5, "taker_buy_quote": 258.45195}, {"ts": 1770060000000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1044, "volume": 28898.9, "quote_volume": 3021.97641, "trades": 61, "taker_buy_volume": 13238.2, "taker_buy_quote": 1384.72585}, {"ts": 1770060060000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 4466.4, "quote_volume": 466.6348, "trades": 22, "taker_buy_volume": 3247.7, "taker_buy_quote": 339.38465}, {"ts": 1770060120000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 4262.9, "quote_volume": 445.44455, "trades": 16, "taker_buy_volume": 95.4, "taker_buy_quote": 9.9693}, {"ts": 1770060180000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 6083.7, "quote_volume": 635.74665, "trades": 17, "taker_buy_volume": 3371.6, "taker_buy_quote": 352.3322}, {"ts": 1770060240000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 2677.6, "quote_volume": 279.80259, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060300000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 559.5, "quote_volume": 58.48008, "trades": 10, "taker_buy_volume": 449.2, "taker_buy_quote": 46.95373}, {"ts": 1770060360000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 2641.3, "quote_volume": 276.27648, "trades": 20, "taker_buy_volume": 2501.3, "taker_buy_quote": 261.64648}, {"ts": 1770060420000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 5655.8, "quote_volume": 591.59668, "trades": 20, "taker_buy_volume": 1247.5, "taker_buy_quote": 130.4885}, {"ts": 1770060480000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 103516.9, "quote_volume": 10803.89364, "trades": 79, "taker_buy_volume": 8200.0, "taker_buy_quote": 855.42498}, {"ts": 1770060540000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 6897.6, "quote_volume": 720.10944, "trades": 34, "taker_buy_volume": 4195.5, "taker_buy_quote": 438.0102}, {"ts": 1770060600000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 4161.3, "quote_volume": 434.35102, "trades": 19, "taker_buy_volume": 251.0, "taker_buy_quote": 26.1793}, {"ts": 1770060660000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 25799.1, "quote_volume": 2688.4821, "trades": 68, "taker_buy_volume": 10046.4, "taker_buy_quote": 1047.07936}, {"ts": 1770060720000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 43148.4, "quote_volume": 4494.95289, "trades": 82, "taker_buy_volume": 14072.9, "taker_buy_quote": 1466.39618}, {"ts": 1770060780000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 179075.7, "quote_volume": 18654.13712, "trades": 145, "taker_buy_volume": 133954.2, "taker_buy_quote": 13957.55958}, {"ts": 1770060840000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 56693.6, "quote_volume": 5897.23305, "trades": 87, "taker_buy_volume": 14689.0, "taker_buy_quote": 1527.66656}, {"ts": 1770060900000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 76449.0, "quote_volume": 7950.65398, "trades": 58, "taker_buy_volume": 17633.6, "taker_buy_quote": 1833.8944}, {"ts": 1770060960000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 177174.4, "quote_volume": 18418.40847, "trades": 234, "taker_buy_volume": 74644.8, "taker_buy_quote": 7760.81}, {"ts": 1770061020000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 60996.3, "quote_volume": 6346.59795, "trades": 50, "taker_buy_volume": 30319.5, "taker_buy_quote": 3155.75039}, {"ts": 1770061080000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 69259.1, "quote_volume": 7205.55542, "trades": 79, "taker_buy_volume": 31574.5, "taker_buy_quote": 3285.45162}, {"ts": 1770061140000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 37147.4, "quote_volume": 3865.79222, "trades": 36, "taker_buy_volume": 9686.6, "taker_buy_quote": 1008.37506}, {"ts": 1770061200000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 2943.5, "quote_volume": 306.43059, "trades": 11, "taker_buy_volume": 182.4, "taker_buy_quote": 19.00008}, {"ts": 1770061260000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 2361.5, "quote_volume": 245.83215, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061320000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 11986.3, "quote_volume": 1247.78834, "trades": 11, "taker_buy_volume": 145.1, "taker_buy_quote": 15.11942}, {"ts": 1770061380000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 1303.3, "quote_volume": 135.744, "trades": 13, "taker_buy_volume": 704.7, "taker_buy_quote": 73.42974}, {"ts": 1770061440000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 72591.8, "quote_volume": 7564.06533, "trades": 18, "taker_buy_volume": 67270.3, "taker_buy_quote": 7009.74263}, {"ts": 1770061500000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1327.0, "quote_volume": 138.4061, "trades": 9, "taker_buy_volume": 1143.1, "taker_buy_quote": 119.22533}, {"ts": 1770061560000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 23767.5, "quote_volume": 2477.68793, "trades": 67, "taker_buy_volume": 6303.3, "taker_buy_quote": 657.34565}, {"ts": 1770061620000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 45077.1, "quote_volume": 4692.63806, "trades": 89, "taker_buy_volume": 12055.7, "taker_buy_quote": 1255.11032}, {"ts": 1770061680000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 7280.3, "quote_volume": 759.05764, "trades": 9, "taker_buy_volume": 4503.8, "taker_buy_quote": 469.74634}, {"ts": 1770061740000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 17663.0, "quote_volume": 1840.75242, "trades": 57, "taker_buy_volume": 6348.3, "taker_buy_quote": 661.85654}, {"ts": 1770061800000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 7732.2, "quote_volume": 804.52398, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061860000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 74913.9, "quote_volume": 7791.55494, "trades": 108, "taker_buy_volume": 58485.4, "taker_buy_quote": 6083.01954}, {"ts": 1770061920000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 180771.7, "quote_volume": 18801.88007, "trades": 61, "taker_buy_volume": 93142.6, "taker_buy_quote": 9688.45367}, {"ts": 1770061980000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 1497.3, "quote_volume": 155.77776, "trades": 8, "taker_buy_volume": 585.6, "taker_buy_quote": 60.96096}, {"ts": 1770062040000, "open": 0.104, "high": 0.1043, "low": 0.1039, "close": 0.1042, "volume": 239254.0, "quote_volume": 24895.81276, "trades": 116, "taker_buy_volume": 218152.3, "taker_buy_quote": 22698.58863}, {"ts": 1770062100000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 17547.1, "quote_volume": 1828.43111, "trades": 64, "taker_buy_volume": 2741.4, "taker_buy_quote": 285.72578}, {"ts": 1770062160000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 2157.8, "quote_volume": 224.94342, "trades": 21, "taker_buy_volume": 1006.6, "taker_buy_quote": 104.98838}, {"ts": 1770062220000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 21152.5, "quote_volume": 2203.46402, "trades": 65, "taker_buy_volume": 7789.7, "taker_buy_quote": 811.70112}, {"ts": 1770062280000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 11757.5, "quote_volume": 1226.33594, "trades": 33, "taker_buy_volume": 1414.0, "taker_buy_quote": 147.52328}, {"ts": 1770062340000, "open": 0.1043, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 275278.0, "quote_volume": 28677.26167, "trades": 147, "taker_buy_volume": 160605.0, "taker_buy_quote": 16742.76055}, {"ts": 1770062400000, "open": 0.104, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 276005.2, "quote_volume": 28696.61678, "trades": 285, "taker_buy_volume": 166048.1, "taker_buy_quote": 17274.626}, {"ts": 1770062460000, "open": 0.104, "high": 0.1043, "low": 0.1038, "close": 0.1043, "volume": 158011.9, "quote_volume": 16462.82113, "trades": 135, "taker_buy_volume": 88320.4, "taker_buy_quote": 9194.62974}, {"ts": 1770062520000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 17211.3, "quote_volume": 1792.71699, "trades": 109, "taker_buy_volume": 7185.8, "taker_buy_quote": 748.59243}, {"ts": 1770062580000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 14739.8, "quote_volume": 1534.03231, "trades": 59, "taker_buy_volume": 1522.9, "taker_buy_quote": 158.54828}, {"ts": 1770062640000, "open": 0.1041, "high": 0.1044, "low": 0.104, "close": 0.1044, "volume": 10234.8, "quote_volume": 1066.80366, "trades": 71, "taker_buy_volume": 7977.1, "taker_buy_quote": 831.41974}, {"ts": 1770062700000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 23358.4, "quote_volume": 2440.29199, "trades": 95, "taker_buy_volume": 11680.4, "taker_buy_quote": 1220.37011}, {"ts": 1770062760000, "open": 0.1045, "high": 0.1047, "low": 0.1044, "close": 0.1045, "volume": 9916.9, "quote_volume": 1036.77462, "trades": 53, "taker_buy_volume": 4110.4, "taker_buy_quote": 429.8411}, {"ts": 1770062820000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 11542.3, "quote_volume": 1205.27357, "trades": 31, "taker_buy_volume": 1253.2, "taker_buy_quote": 130.90942}, {"ts": 1770062880000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 6056.0, "quote_volume": 633.42392, "trades": 20, "taker_buy_volume": 5227.8, "taker_buy_quote": 546.7942}, {"ts": 1770062940000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1044, "volume": 9985.1, "quote_volume": 1044.08273, "trades": 27, "taker_buy_volume": 5157.6, "taker_buy_quote": 539.52947}, {"ts": 1770063000000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 5874.9, "quote_volume": 612.84088, "trades": 31, "taker_buy_volume": 2004.5, "taker_buy_quote": 209.15816}, {"ts": 1770063060000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 14921.6, "quote_volume": 1559.02371, "trades": 40, "taker_buy_volume": 10048.5, "taker_buy_quote": 1049.78476}, {"ts": 1770063120000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 1519.3, "quote_volume": 158.5219, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063180000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 35309.8, "quote_volume": 3679.19175, "trades": 40, "taker_buy_volume": 2448.3, "taker_buy_quote": 255.35769}, {"ts": 1770063240000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 1782.5, "quote_volume": 185.55825, "trades": 5, "taker_buy_volume": 1782.5, "taker_buy_quote": 185.55825}, {"ts": 1770063300000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 65463.8, "quote_volume": 6827.35372, "trades": 77, "taker_buy_volume": 52429.0, "taker_buy_quote": 5467.9562}, {"ts": 1770063360000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 7303.0, "quote_volume": 761.7029, "trades": 20, "taker_buy_volume": 3580.6, "taker_buy_quote": 373.70586}, {"ts": 1770063420000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 11082.6, "quote_volume": 1154.67659, "trades": 48, "taker_buy_volume": 4031.9, "taker_buy_quote": 420.12398}, {"ts": 1770063480000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 5916.2, "quote_volume": 617.42462, "trades": 29, "taker_buy_volume": 3998.4, "taker_buy_quote": 417.2063}, {"ts": 1770063540000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 6821.4, "quote_volume": 711.95286, "trades": 20, "taker_buy_volume": 4808.4, "taker_buy_quote": 501.99696}, {"ts": 1770063600000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 12573.4, "quote_volume": 1310.14828, "trades": 60, "taker_buy_volume": 6279.4, "taker_buy_quote": 654.31348}, {"ts": 1770063660000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 6153.8, "quote_volume": 641.67588, "trades": 27, "taker_buy_volume": 3813.7, "taker_buy_quote": 397.76891}, {"ts": 1770063720000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 14800.3, "quote_volume": 1543.9547, "trades": 39, "taker_buy_volume": 13798.1, "taker_buy_quote": 1439.44023}, {"ts": 1770063780000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 3408.8, "quote_volume": 355.53784, "trades": 25, "taker_buy_volume": 2178.6, "taker_buy_quote": 227.22798}, {"ts": 1770063840000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1221.4, "quote_volume": 127.39202, "trades": 8, "taker_buy_volume": 593.9, "taker_buy_quote": 61.94377}, {"ts": 1770063900000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 20892.7, "quote_volume": 2177.02705, "trades": 51, "taker_buy_volume": 7735.8, "taker_buy_quote": 806.08588}, {"ts": 1770063960000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 4531.7, "quote_volume": 472.20314, "trades": 7, "taker_buy_volume": 917.0, "taker_buy_quote": 95.5514}, {"ts": 1770064020000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 2318.1, "quote_volume": 241.76731, "trades": 14, "taker_buy_volume": 2212.9, "taker_buy_quote": 230.80547}, {"ts": 1770064080000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 6600.8, "quote_volume": 688.44694, "trades": 28, "taker_buy_volume": 828.1, "taker_buy_quote": 86.37083}, {"ts": 1770064140000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 16375.7, "quote_volume": 1704.76543, "trades": 34, "taker_buy_volume": 1905.7, "taker_buy_quote": 198.38337}, {"ts": 1770064200000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.1038, "volume": 158262.1, "quote_volume": 16454.20741, "trades": 178, "taker_buy_volume": 81623.6, "taker_buy_quote": 8488.87851}, {"ts": 1770064260000, "open": 0.1038, "high": 0.1041, "low": 0.1037, "close": 0.104, "volume": 48067.6, "quote_volume": 4990.40734, "trades": 116, "taker_buy_volume": 15793.5, "taker_buy_quote": 1641.41791}, {"ts": 1770064320000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 26568.8, "quote_volume": 2761.20018, "trades": 36, "taker_buy_volume": 15897.8, "taker_buy_quote": 1652.47733}, {"ts": 1770064380000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 2692.5, "quote_volume": 279.62214, "trades": 22, "taker_buy_volume": 435.5, "taker_buy_quote": 45.24845}, {"ts": 1770064440000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 32315.3, "quote_volume": 3351.26718, "trades": 69, "taker_buy_volume": 8016.4, "taker_buy_quote": 831.72727}, {"ts": 1770064500000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 16974.1, "quote_volume": 1758.15195, "trades": 65, "taker_buy_volume": 4461.1, "taker_buy_quote": 462.4191}, {"ts": 1770064560000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 11019.3, "quote_volume": 1141.38754, "trades": 33, "taker_buy_volume": 8399.9, "taker_buy_quote": 870.22964}, {"ts": 1770064620000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 12861.3, "quote_volume": 1333.11751, "trades": 50, "taker_buy_volume": 3910.1, "taker_buy_quote": 405.47737}, {"ts": 1770064680000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 480.4, "quote_volume": 49.76944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064740000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 19458.3, "quote_volume": 2015.47642, "trades": 44, "taker_buy_volume": 6621.8, "taker_buy_quote": 686.02812}, {"ts": 1770064800000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 12060.4, "quote_volume": 1249.42864, "trades": 30, "taker_buy_volume": 1746.0, "taker_buy_quote": 180.8856}, {"ts": 1770064860000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 103801.6, "quote_volume": 10764.22592, "trades": 138, "taker_buy_volume": 77764.4, "taker_buy_quote": 8064.16828}, {"ts": 1770064920000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 61277.2, "quote_volume": 6353.37661, "trades": 73, "taker_buy_volume": 3372.4, "taker_buy_quote": 349.71788}, {"ts": 1770064980000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 34709.9, "quote_volume": 3599.07957, "trades": 27, "taker_buy_volume": 33711.4, "taker_buy_quote": 3495.63497}, {"ts": 1770065040000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 486.0, "quote_volume": 50.3496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065100000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 46202.1, "quote_volume": 4783.10146, "trades": 94, "taker_buy_volume": 5000.4, "taker_buy_quote": 518.04144}, {"ts": 1770065160000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 57439.5, "quote_volume": 5946.6419, "trades": 88, "taker_buy_volume": 47010.0, "taker_buy_quote": 4866.69859}, {"ts": 1770065220000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 9354.9, "quote_volume": 967.79382, "trades": 68, "taker_buy_volume": 1764.9, "taker_buy_quote": 182.66186}, {"ts": 1770065280000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 26562.0, "quote_volume": 2746.5522, "trades": 44, "taker_buy_volume": 786.1, "taker_buy_quote": 81.32414}, {"ts": 1770065340000, "open": 0.1035, "high": 0.1036, "low": 0.1033, "close": 0.1036, "volume": 17316.4, "quote_volume": 1791.03077, "trades": 63, "taker_buy_volume": 8714.6, "taker_buy_quote": 901.80625}, {"ts": 1770065400000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 41977.3, "quote_volume": 4347.67496, "trades": 62, "taker_buy_volume": 29980.8, "taker_buy_quote": 3106.02483}, {"ts": 1770065460000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 24447.9, "quote_volume": 2532.79009, "trades": 56, "taker_buy_volume": 1969.3, "taker_buy_quote": 204.03495}, {"ts": 1770065520000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 10461.5, "quote_volume": 1084.07052, "trades": 35, "taker_buy_volume": 3485.9, "taker_buy_quote": 361.41535}, {"ts": 1770065580000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 20415.1, "quote_volume": 2116.06818, "trades": 30, "taker_buy_volume": 10638.2, "taker_buy_quote": 1103.18134}, {"ts": 1770065640000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 30758.4, "quote_volume": 3186.55639, "trades": 49, "taker_buy_volume": 16156.7, "taker_buy_quote": 1674.46458}, {"ts": 1770065700000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 39352.0, "quote_volume": 4076.04689, "trades": 82, "taker_buy_volume": 12795.3, "taker_buy_quote": 1325.8438}, {"ts": 1770065760000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 15435.7, "quote_volume": 1599.24913, "trades": 48, "taker_buy_volume": 9806.2, "taker_buy_quote": 1016.17304}, {"ts": 1770065820000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 66353.5, "quote_volume": 6887.17648, "trades": 113, "taker_buy_volume": 48649.5, "taker_buy_quote": 5049.62573}, {"ts": 1770065880000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 70168.9, "quote_volume": 7285.88956, "trades": 219, "taker_buy_volume": 37009.5, "taker_buy_quote": 3844.06572}, {"ts": 1770065940000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 100851.4, "quote_volume": 10462.92953, "trades": 163, "taker_buy_volume": 44674.7, "taker_buy_quote": 4635.82884}, {"ts": 1770066000000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 86110.5, "quote_volume": 8944.32574, "trades": 100, "taker_buy_volume": 64195.3, "taker_buy_quote": 6669.52846}, {"ts": 1770066060000, "open": 0.1039, "high": 0.1043, "low": 0.1039, "close": 0.1042, "volume": 138617.8, "quote_volume": 14430.73914, "trades": 104, "taker_buy_volume": 111025.4, "taker_buy_quote": 11560.00791}, {"ts": 1770066120000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 28389.0, "quote_volume": 2956.72364, "trades": 67, "taker_buy_volume": 12475.2, "taker_buy_quote": 1299.99625}, {"ts": 1770066180000, "open": 0.1041, "high": 0.1043, "low": 0.1039, "close": 0.1042, "volume": 91459.0, "quote_volume": 9525.99432, "trades": 141, "taker_buy_volume": 57573.4, "taker_buy_quote": 5997.71084}, {"ts": 1770066240000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 35241.4, "quote_volume": 3668.50996, "trades": 89, "taker_buy_volume": 18457.8, "taker_buy_quote": 1922.20554}, {"ts": 1770066300000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 237216.3, "quote_volume": 24752.9921, "trades": 214, "taker_buy_volume": 163538.4, "taker_buy_quote": 17066.91351}, {"ts": 1770066360000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 41450.5, "quote_volume": 4317.21128, "trades": 181, "taker_buy_volume": 17147.3, "taker_buy_quote": 1786.2488}, {"ts": 1770066420000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 46171.9, "quote_volume": 4814.16412, "trades": 172, "taker_buy_volume": 23934.7, "taker_buy_quote": 2496.32968}, {"ts": 1770066480000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 43857.6, "quote_volume": 4573.73989, "trades": 68, "taker_buy_volume": 26304.4, "taker_buy_quote": 2744.43471}, {"ts": 1770066540000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 31105.3, "quote_volume": 3244.95863, "trades": 39, "taker_buy_volume": 16000.3, "taker_buy_quote": 1669.94574}, {"ts": 1770066600000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 63215.2, "quote_volume": 6591.62545, "trades": 75, "taker_buy_volume": 25430.0, "taker_buy_quote": 2652.35858}, {"ts": 1770066660000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 13667.0, "quote_volume": 1424.95971, "trades": 18, "taker_buy_volume": 4985.6, "taker_buy_quote": 519.99808}, {"ts": 1770066720000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1313.7, "quote_volume": 137.01891, "trades": 6, "taker_buy_volume": 1313.7, "taker_buy_quote": 137.01891}, {"ts": 1770066780000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 6277.4, "quote_volume": 654.97228, "trades": 18, "taker_buy_volume": 4769.7, "taker_buy_quote": 497.71917}, {"ts": 1770066840000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 11760.5, "quote_volume": 1227.14874, "trades": 23, "taker_buy_volume": 5285.9, "taker_buy_quote": 551.84796}, {"ts": 1770066900000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 67730.6, "quote_volume": 7066.50562, "trades": 101, "taker_buy_volume": 30865.4, "taker_buy_quote": 3221.04125}, {"ts": 1770066960000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 63104.8, "quote_volume": 6588.86583, "trades": 52, "taker_buy_volume": 13862.2, "taker_buy_quote": 1448.26375}, {"ts": 1770067020000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 27236.9, "quote_volume": 2841.06098, "trades": 127, "taker_buy_volume": 16298.6, "taker_buy_quote": 1700.22921}, {"ts": 1770067080000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 26027.0, "quote_volume": 2714.59005, "trades": 137, "taker_buy_volume": 16132.2, "taker_buy_quote": 1682.8375}, {"ts": 1770067140000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 20484.8, "quote_volume": 2136.24795, "trades": 53, "taker_buy_volume": 8420.5, "taker_buy_quote": 878.25815}, {"ts": 1770067200000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 2592.1, "quote_volume": 270.35603, "trades": 16, "taker_buy_volume": 1402.6, "taker_buy_quote": 146.29118}, {"ts": 1770067260000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 21772.8, "quote_volume": 2267.81551, "trades": 40, "taker_buy_volume": 14354.2, "taker_buy_quote": 1494.98504}, {"ts": 1770067320000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 25823.7, "quote_volume": 2691.3281, "trades": 61, "taker_buy_volume": 10937.2, "taker_buy_quote": 1140.1548}, {"ts": 1770067380000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 467.5, "quote_volume": 48.69346, "trades": 10, "taker_buy_volume": 267.1, "taker_buy_quote": 27.83182}, {"ts": 1770067440000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 2665.7, "quote_volume": 277.40549, "trades": 30, "taker_buy_volume": 939.5, "taker_buy_quote": 97.80195}, {"ts": 1770067500000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067560000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 10324.3, "quote_volume": 1074.93087, "trades": 26, "taker_buy_volume": 8651.4, "taker_buy_quote": 900.78198}, {"ts": 1770067620000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 10228.3, "quote_volume": 1064.75118, "trades": 34, "taker_buy_volume": 8474.8, "taker_buy_quote": 882.22668}, {"ts": 1770067680000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 9216.0, "quote_volume": 959.37337, "trades": 6, "taker_buy_volume": 9093.7, "taker_buy_quote": 946.65417}, {"ts": 1770067740000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 886.5, "quote_volume": 92.20656, "trades": 3, "taker_buy_volume": 105.6, "taker_buy_quote": 10.99296}, {"ts": 1770067800000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 21648.5, "quote_volume": 2253.55583, "trades": 25, "taker_buy_volume": 21043.8, "taker_buy_quote": 2190.66703}, {"ts": 1770067860000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 18421.7, "quote_volume": 1920.81125, "trades": 24, "taker_buy_volume": 18421.7, "taker_buy_quote": 1920.81125}, {"ts": 1770067920000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 6967.0, "quote_volume": 726.64913, "trades": 17, "taker_buy_volume": 138.6, "taker_buy_quote": 14.45598}, {"ts": 1770067980000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 18003.8, "quote_volume": 1879.16213, "trades": 35, "taker_buy_volume": 12026.6, "taker_buy_quote": 1255.15349}, {"ts": 1770068040000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 589.1, "quote_volume": 61.50204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068100000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 17603.6, "quote_volume": 1837.81584, "trades": 17, "taker_buy_volume": 11438.9, "taker_buy_quote": 1194.22116}, {"ts": 1770068160000, "open": 0.1044, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 243493.6, "quote_volume": 25443.96158, "trades": 106, "taker_buy_volume": 182688.7, "taker_buy_quote": 19095.51199}, {"ts": 1770068220000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 234339.7, "quote_volume": 24523.53098, "trades": 79, "taker_buy_volume": 197424.9, "taker_buy_quote": 20665.27452}, {"ts": 1770068280000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 62199.4, "quote_volume": 6498.16183, "trades": 34, "taker_buy_volume": 7674.6, "taker_buy_quote": 801.9957}, {"ts": 1770068340000, "open": 0.1046, "high": 0.1048, "low": 0.1045, "close": 0.1045, "volume": 190109.8, "quote_volume": 19908.11498, "trades": 120, "taker_buy_volume": 135744.7, "taker_buy_quote": 14217.37174}, {"ts": 1770068400000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 7659.7, "quote_volume": 800.67858, "trades": 17, "taker_buy_volume": 2399.3, "taker_buy_quote": 250.96678}, {"ts": 1770068460000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 19960.9, "quote_volume": 2083.80592, "trades": 88, "taker_buy_volume": 6241.2, "taker_buy_quote": 651.64348}, {"ts": 1770068520000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 4433.8, "quote_volume": 462.88872, "trades": 10, "taker_buy_volume": 2311.5, "taker_buy_quote": 241.3206}, {"ts": 1770068580000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 25616.4, "quote_volume": 2676.63298, "trades": 53, "taker_buy_volume": 7963.1, "taker_buy_quote": 832.14395}, {"ts": 1770068640000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 112588.6, "quote_volume": 11737.07462, "trades": 110, "taker_buy_volume": 17754.6, "taker_buy_quote": 1851.08964}, {"ts": 1770068700000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 202.3, "quote_volume": 21.0902, "trades": 2, "taker_buy_volume": 105.4, "taker_buy_quote": 10.99322}, {"ts": 1770068760000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 22036.4, "quote_volume": 2298.39652, "trades": 24, "taker_buy_volume": 13031.0, "taker_buy_quote": 1359.1333}, {"ts": 1770068820000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 189.6, "quote_volume": 19.77528, "trades": 1, "taker_buy_volume": 189.6, "taker_buy_quote": 19.77528}, {"ts": 1770068880000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 23939.5, "quote_volume": 2496.39939, "trades": 34, "taker_buy_volume": 15490.1, "taker_buy_quote": 1615.61743}, {"ts": 1770068940000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 31401.0, "quote_volume": 3273.2093, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069000000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 1449.8, "quote_volume": 151.16414, "trades": 17, "taker_buy_volume": 949.8, "taker_buy_quote": 99.06414}, {"ts": 1770069060000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 127.7, "quote_volume": 13.31911, "trades": 3, "taker_buy_volume": 127.7, "taker_buy_quote": 13.31911}, {"ts": 1770069120000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 11083.0, "quote_volume": 1156.78794, "trades": 31, "taker_buy_volume": 10584.2, "taker_buy_quote": 1104.72482}, {"ts": 1770069180000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 53353.0, "quote_volume": 5575.3885, "trades": 41, "taker_buy_volume": 38802.7, "taker_buy_quote": 4054.88215}, {"ts": 1770069240000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 21292.2, "quote_volume": 2222.3794, "trades": 19, "taker_buy_volume": 10461.7, "taker_buy_quote": 1092.20148}, {"ts": 1770069300000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 7569.1, "quote_volume": 790.20424, "trades": 15, "taker_buy_volume": 7414.1, "taker_buy_quote": 774.03204}, {"ts": 1770069360000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 27448.7, "quote_volume": 2863.25176, "trades": 47, "taker_buy_volume": 1965.8, "taker_buy_quote": 205.03294}, {"ts": 1770069420000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 16802.3, "quote_volume": 1752.47989, "trades": 29, "taker_buy_volume": 3463.6, "taker_buy_quote": 361.25348}, {"ts": 1770069480000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1263.1, "quote_volume": 131.74133, "trades": 7, "taker_buy_volume": 133.3, "taker_buy_quote": 13.90319}, {"ts": 1770069540000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 717.0, "quote_volume": 74.7114, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069600000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 21410.0, "quote_volume": 2234.43127, "trades": 42, "taker_buy_volume": 14538.9, "taker_buy_quote": 1517.15772}, {"ts": 1770069660000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 4680.2, "quote_volume": 488.14486, "trades": 18, "taker_buy_volume": 882.0, "taker_buy_quote": 91.9926}, {"ts": 1770069720000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 21345.8, "quote_volume": 2226.35675, "trades": 51, "taker_buy_volume": 15232.5, "taker_buy_quote": 1588.74975}, {"ts": 1770069780000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1788.8, "quote_volume": 186.57184, "trades": 9, "taker_buy_volume": 1788.8, "taker_buy_quote": 186.57184}, {"ts": 1770069840000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 10506.4, "quote_volume": 1096.83547, "trades": 9, "taker_buy_volume": 10179.5, "taker_buy_quote": 1062.7398}, {"ts": 1770069900000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 50881.5, "quote_volume": 5311.99386, "trades": 24, "taker_buy_volume": 42550.2, "taker_buy_quote": 4442.24088}, {"ts": 1770069960000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 17230.1, "quote_volume": 1800.53995, "trades": 37, "taker_buy_volume": 7983.6, "taker_buy_quote": 834.2862}, {"ts": 1770070020000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 6965.4, "quote_volume": 727.18776, "trades": 16, "taker_buy_volume": 5005.7, "taker_buy_quote": 522.59508}, {"ts": 1770070080000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 10776.2, "quote_volume": 1125.03528, "trades": 30, "taker_buy_volume": 4095.8, "taker_buy_quote": 427.60152}, {"ts": 1770070140000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 18727.6, "quote_volume": 1954.87412, "trades": 33, "taker_buy_volume": 1700.8, "taker_buy_quote": 177.56352}, {"ts": 1770070200000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 6071.5, "quote_volume": 634.1683, "trades": 13, "taker_buy_volume": 3530.4, "taker_buy_quote": 368.87746}, {"ts": 1770070260000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 12873.4, "quote_volume": 1344.95268, "trades": 23, "taker_buy_volume": 3805.3, "taker_buy_quote": 397.65385}, {"ts": 1770070320000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 31590.7, "quote_volume": 3304.38668, "trades": 44, "taker_buy_volume": 8564.1, "taker_buy_quote": 895.81599}, {"ts": 1770070380000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 75690.9, "quote_volume": 7916.53302, "trades": 79, "taker_buy_volume": 46130.5, "taker_buy_quote": 4825.20499}, {"ts": 1770070440000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 51880.3, "quote_volume": 5428.49813, "trades": 51, "taker_buy_volume": 17109.0, "taker_buy_quote": 1791.3123}, {"ts": 1770070500000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 21549.1, "quote_volume": 2248.2676, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070560000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 174463.4, "quote_volume": 18208.48096, "trades": 106, "taker_buy_volume": 94473.6, "taker_buy_quote": 9864.34952}, {"ts": 1770070620000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 19894.1, "quote_volume": 2072.2066, "trades": 31, "taker_buy_volume": 933.4, "taker_buy_quote": 97.18474}, {"ts": 1770070680000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 65280.8, "quote_volume": 6802.21834, "trades": 85, "taker_buy_volume": 5289.0, "taker_buy_quote": 551.1138}, {"ts": 1770070740000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 18238.8, "quote_volume": 1899.94923, "trades": 35, "taker_buy_volume": 6243.7, "taker_buy_quote": 650.43804}, {"ts": 1770070800000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 23370.2, "quote_volume": 2437.24778, "trades": 50, "taker_buy_volume": 11473.8, "taker_buy_quote": 1196.78977}, {"ts": 1770070860000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 335.5, "quote_volume": 34.99265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070920000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 16883.1, "quote_volume": 1760.44085, "trades": 19, "taker_buy_volume": 396.5, "taker_buy_quote": 41.35495}, {"ts": 1770070980000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 2314.3, "quote_volume": 241.45369, "trades": 9, "taker_buy_volume": 2314.3, "taker_buy_quote": 241.45369}, {"ts": 1770071040000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 24329.0, "quote_volume": 2537.52302, "trades": 32, "taker_buy_volume": 12978.1, "taker_buy_quote": 1353.62415}, {"ts": 1770071100000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 53321.2, "quote_volume": 5556.25616, "trades": 55, "taker_buy_volume": 11946.8, "taker_buy_quote": 1244.85656}, {"ts": 1770071160000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 4752.2, "quote_volume": 495.17924, "trades": 10, "taker_buy_volume": 4752.2, "taker_buy_quote": 495.17924}, {"ts": 1770071220000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 12506.2, "quote_volume": 1303.21803, "trades": 18, "taker_buy_volume": 2059.4, "taker_buy_quote": 214.66147}, {"ts": 1770071280000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 3134.7, "quote_volume": 326.63574, "trades": 12, "taker_buy_volume": 3134.7, "taker_buy_quote": 326.63574}, {"ts": 1770071340000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 3616.3, "quote_volume": 376.97207, "trades": 9, "taker_buy_volume": 1536.1, "taker_buy_quote": 160.21523}, {"ts": 1770071400000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 17226.5, "quote_volume": 1795.0013, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071460000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 19550.9, "quote_volume": 2038.94897, "trades": 33, "taker_buy_volume": 13632.7, "taker_buy_quote": 1421.76008}, {"ts": 1770071520000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 10344.2, "quote_volume": 1078.92303, "trades": 33, "taker_buy_volume": 1073.5, "taker_buy_quote": 111.99668}, {"ts": 1770071580000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 16702.6, "quote_volume": 1743.89815, "trades": 30, "taker_buy_volume": 8964.1, "taker_buy_quote": 936.00635}, {"ts": 1770071640000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 47220.9, "quote_volume": 4934.81305, "trades": 27, "taker_buy_volume": 11461.3, "taker_buy_quote": 1197.93485}, {"ts": 1770071700000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 10864.3, "quote_volume": 1134.91393, "trades": 28, "taker_buy_volume": 51.4, "taker_buy_quote": 5.36616}, {"ts": 1770071760000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1038.0, "quote_volume": 108.2634, "trades": 9, "taker_buy_volume": 139.5, "taker_buy_quote": 14.54985}, {"ts": 1770071820000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 7840.2, "quote_volume": 817.84416, "trades": 15, "taker_buy_volume": 7840.2, "taker_buy_quote": 817.84416}, {"ts": 1770071880000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 1933.8, "quote_volume": 201.79208, "trades": 6, "taker_buy_volume": 967.4, "taker_buy_quote": 100.99656}, {"ts": 1770071940000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 6075.7, "quote_volume": 633.62161, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072000000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 74853.8, "quote_volume": 7807.35499, "trades": 88, "taker_buy_volume": 26225.2, "taker_buy_quote": 2737.08763}, {"ts": 1770072060000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 644.6, "quote_volume": 67.23178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072120000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 7369.7, "quote_volume": 768.65971, "trades": 16, "taker_buy_volume": 880.0, "taker_buy_quote": 91.784}, {"ts": 1770072180000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 53707.2, "quote_volume": 5602.22997, "trades": 53, "taker_buy_volume": 11771.8, "taker_buy_quote": 1229.16316}, {"ts": 1770072240000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 2591.1, "quote_volume": 270.85123, "trades": 11, "taker_buy_volume": 2591.1, "taker_buy_quote": 270.85123}, {"ts": 1770072300000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 6553.5, "quote_volume": 685.0463, "trades": 21, "taker_buy_volume": 2649.1, "taker_buy_quote": 277.0365}, {"ts": 1770072360000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 2591.1, "quote_volume": 271.02906, "trades": 2, "taker_buy_volume": 2591.1, "taker_buy_quote": 271.02906}, {"ts": 1770072420000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 3705.1, "quote_volume": 387.55346, "trades": 11, "taker_buy_volume": 1114.0, "taker_buy_quote": 116.5244}, {"ts": 1770072480000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 4009.3, "quote_volume": 419.38536, "trades": 16, "taker_buy_volume": 125.8, "taker_buy_quote": 13.17126}, {"ts": 1770072540000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 1717.0, "quote_volume": 179.7699, "trades": 11, "taker_buy_volume": 1717.0, "taker_buy_quote": 179.7699}, {"ts": 1770072600000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 17161.9, "quote_volume": 1795.97141, "trades": 41, "taker_buy_volume": 3610.3, "taker_buy_quote": 377.88598}, {"ts": 1770072660000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 2901.3, "quote_volume": 303.75033, "trades": 16, "taker_buy_volume": 1041.0, "taker_buy_quote": 109.00748}, {"ts": 1770072720000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 261.8, "quote_volume": 27.42186, "trades": 2, "taker_buy_volume": 114.0, "taker_buy_quote": 11.9472}, {"ts": 1770072780000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 3145.7, "quote_volume": 329.35479, "trades": 14, "taker_buy_volume": 1801.0, "taker_buy_quote": 188.5647}, {"ts": 1770072840000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 17637.5, "quote_volume": 1846.47205, "trades": 30, "taker_buy_volume": 11227.8, "taker_buy_quote": 1175.70512}, {"ts": 1770072900000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 13063.1, "quote_volume": 1367.3993, "trades": 29, "taker_buy_volume": 5164.7, "taker_buy_quote": 540.74409}, {"ts": 1770072960000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 284.0, "quote_volume": 29.7064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073020000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 22726.1, "quote_volume": 2374.4252, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073080000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 3305.7, "quote_volume": 345.40698, "trades": 18, "taker_buy_volume": 3305.7, "taker_buy_quote": 345.40698}, {"ts": 1770073140000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 11592.4, "quote_volume": 1212.46175, "trades": 19, "taker_buy_volume": 300.0, "taker_buy_quote": 31.38}, {"ts": 1770073200000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 35833.8, "quote_volume": 3747.89663, "trades": 37, "taker_buy_volume": 21953.5, "taker_buy_quote": 2296.3658}, {"ts": 1770073260000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 12994.9, "quote_volume": 1356.76325, "trades": 22, "taker_buy_volume": 956.9, "taker_buy_quote": 99.99605}, {"ts": 1770073320000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 19509.2, "quote_volume": 2036.10093, "trades": 49, "taker_buy_volume": 4071.8, "taker_buy_quote": 424.93459}, {"ts": 1770073380000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 29367.7, "quote_volume": 3060.20567, "trades": 53, "taker_buy_volume": 14095.0, "taker_buy_quote": 1468.699}, {"ts": 1770073440000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 5177.2, "quote_volume": 539.98196, "trades": 19, "taker_buy_volume": 971.8, "taker_buy_quote": 101.35874}, {"ts": 1770073500000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 4809.5, "quote_volume": 502.01485, "trades": 7, "taker_buy_volume": 4809.5, "taker_buy_quote": 502.01485}, {"ts": 1770073560000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1999.8, "quote_volume": 208.57914, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073620000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 493.3, "quote_volume": 51.45119, "trades": 4, "taker_buy_volume": 493.3, "taker_buy_quote": 51.45119}, {"ts": 1770073680000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 4428.9, "quote_volume": 462.15601, "trades": 18, "taker_buy_volume": 2217.4, "taker_buy_quote": 231.47541}, {"ts": 1770073740000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 8530.9, "quote_volume": 890.14874, "trades": 26, "taker_buy_volume": 2110.1, "taker_buy_quote": 220.21632}, {"ts": 1770073800000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 7939.9, "quote_volume": 828.82465, "trades": 13, "taker_buy_volume": 6930.8, "taker_buy_quote": 723.57552}, {"ts": 1770073860000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 30443.8, "quote_volume": 3181.40668, "trades": 41, "taker_buy_volume": 13029.3, "taker_buy_quote": 1361.59143}, {"ts": 1770073920000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 17353.3, "quote_volume": 1813.41385, "trades": 26, "taker_buy_volume": 10296.0, "taker_buy_quote": 1075.932}, {"ts": 1770073980000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 9480.1, "quote_volume": 989.48513, "trades": 28, "taker_buy_volume": 846.2, "taker_buy_quote": 88.25866}, {"ts": 1770074040000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 11808.7, "quote_volume": 1232.13112, "trades": 17, "taker_buy_volume": 4837.1, "taker_buy_quote": 504.99324}, {"ts": 1770074100000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 6193.9, "quote_volume": 646.02377, "trades": 7, "taker_buy_volume": 6120.9, "taker_buy_quote": 638.40987}, {"ts": 1770074160000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 2329.9, "quote_volume": 243.00857, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074220000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 31206.5, "quote_volume": 3252.18726, "trades": 38, "taker_buy_volume": 10912.7, "taker_buy_quote": 1137.6019}, {"ts": 1770074280000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 6359.9, "quote_volume": 662.70158, "trades": 12, "taker_buy_volume": 6359.9, "taker_buy_quote": 662.70158}, {"ts": 1770074340000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 2000.0, "quote_volume": 208.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074400000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 12441.2, "quote_volume": 1296.37881, "trades": 34, "taker_buy_volume": 1056.7, "taker_buy_quote": 110.11391}, {"ts": 1770074460000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 18945.0, "quote_volume": 1972.09529, "trades": 38, "taker_buy_volume": 3284.4, "taker_buy_quote": 342.01972}, {"ts": 1770074520000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 65471.2, "quote_volume": 6807.15053, "trades": 45, "taker_buy_volume": 4426.4, "taker_buy_quote": 460.78824}, {"ts": 1770074580000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 15695.2, "quote_volume": 1632.31164, "trades": 17, "taker_buy_volume": 5695.2, "taker_buy_quote": 592.31164}, {"ts": 1770074640000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 87143.1, "quote_volume": 9071.00145, "trades": 33, "taker_buy_volume": 62361.2, "taker_buy_quote": 6492.20566}, {"ts": 1770074700000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 54170.7, "quote_volume": 5639.1785, "trades": 65, "taker_buy_volume": 21168.3, "taker_buy_quote": 2203.63921}, {"ts": 1770074760000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 50910.2, "quote_volume": 5298.6549, "trades": 78, "taker_buy_volume": 23956.0, "taker_buy_quote": 2495.4181}, {"ts": 1770074820000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 15725.8, "quote_volume": 1638.62836, "trades": 19, "taker_buy_volume": 954.4, "taker_buy_quote": 99.44848}, {"ts": 1770074880000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074940000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1115.8, "quote_volume": 116.26636, "trades": 2, "taker_buy_volume": 1115.8, "taker_buy_quote": 116.26636}, {"ts": 1770075000000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 211.1, "quote_volume": 21.99662, "trades": 1, "taker_buy_volume": 211.1, "taker_buy_quote": 21.99662}, {"ts": 1770075060000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 953.4, "quote_volume": 99.24894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075120000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 767.6, "quote_volume": 79.94554, "trades": 6, "taker_buy_volume": 383.8, "taker_buy_quote": 39.99196}, {"ts": 1770075180000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075240000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 29529.1, "quote_volume": 3073.97931, "trades": 33, "taker_buy_volume": 13102.8, "taker_buy_quote": 1364.00148}, {"ts": 1770075300000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 52794.9, "quote_volume": 5504.05876, "trades": 33, "taker_buy_volume": 52794.9, "taker_buy_quote": 5504.05876}, {"ts": 1770075360000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 142952.6, "quote_volume": 14920.19854, "trades": 101, "taker_buy_volume": 95796.2, "taker_buy_quote": 9999.63259}, {"ts": 1770075420000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 2674.8, "quote_volume": 279.24912, "trades": 8, "taker_buy_volume": 2674.8, "taker_buy_quote": 279.24912}, {"ts": 1770075480000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 102057.4, "quote_volume": 10667.32437, "trades": 99, "taker_buy_volume": 67932.0, "taker_buy_quote": 7100.07657}, {"ts": 1770075540000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 22344.6, "quote_volume": 2333.76837, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075600000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 11957.8, "quote_volume": 1247.19854, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075660000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 7479.9, "quote_volume": 779.37698, "trades": 24, "taker_buy_volume": 1589.6, "taker_buy_quote": 165.63632}, {"ts": 1770075720000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 44459.9, "quote_volume": 4629.83974, "trades": 27, "taker_buy_volume": 63.1, "taker_buy_quote": 6.57502}, {"ts": 1770075780000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 17126.1, "quote_volume": 1784.53962, "trades": 12, "taker_buy_volume": 17126.1, "taker_buy_quote": 1784.53962}, {"ts": 1770075840000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 696.0, "quote_volume": 72.5232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075900000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 13752.8, "quote_volume": 1434.41704, "trades": 26, "taker_buy_volume": 7392.1, "taker_buy_quote": 770.99603}, {"ts": 1770075960000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 11446.7, "quote_volume": 1192.74614, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076020000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 13112.3, "quote_volume": 1366.30166, "trades": 26, "taker_buy_volume": 13112.3, "taker_buy_quote": 1366.30166}, {"ts": 1770076080000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 2233.9, "quote_volume": 232.77238, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076140000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 749.0, "quote_volume": 78.06624, "trades": 8, "taker_buy_volume": 749.0, "taker_buy_quote": 78.06624}, {"ts": 1770076200000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 26427.0, "quote_volume": 2752.03592, "trades": 52, "taker_buy_volume": 5876.4, "taker_buy_quote": 611.98276}, {"ts": 1770076260000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 2543.6, "quote_volume": 264.76016, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076320000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 22070.9, "quote_volume": 2295.38848, "trades": 9, "taker_buy_volume": 148.8, "taker_buy_quote": 15.49008}, {"ts": 1770076380000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 1246.5, "quote_volume": 129.64618, "trades": 9, "taker_buy_volume": 101.8, "taker_buy_quote": 10.59738}, {"ts": 1770076440000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 10775.7, "quote_volume": 1120.3914, "trades": 62, "taker_buy_volume": 2142.6, "taker_buy_quote": 222.8304}, {"ts": 1770076500000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 4015.4, "quote_volume": 417.56045, "trades": 20, "taker_buy_volume": 2853.2, "taker_buy_quote": 296.7328}, {"ts": 1770076560000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 50367.3, "quote_volume": 5233.76901, "trades": 62, "taker_buy_volume": 12337.0, "taker_buy_quote": 1281.82388}, {"ts": 1770076620000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 1727.1, "quote_volume": 179.44569, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076680000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 56.9, "quote_volume": 5.9176, "trades": 1, "taker_buy_volume": 56.9, "taker_buy_quote": 5.9176}, {"ts": 1770076740000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 9186.5, "quote_volume": 955.33894, "trades": 16, "taker_buy_volume": 8615.9, "taker_buy_quote": 896.0536}, {"ts": 1770076800000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 9944.7, "quote_volume": 1036.13098, "trades": 23, "taker_buy_volume": 7045.0, "taker_buy_quote": 734.00218}, {"ts": 1770076860000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.1038, "volume": 37946.7, "quote_volume": 3941.4606, "trades": 62, "taker_buy_volume": 2338.1, "taker_buy_quote": 242.81172}, {"ts": 1770076920000, "open": 0.1038, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 269427.4, "quote_volume": 27918.03376, "trades": 145, "taker_buy_volume": 48018.7, "taker_buy_quote": 4974.96646}, {"ts": 1770076980000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 3246.3, "quote_volume": 336.31668, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077040000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 54405.0, "quote_volume": 5626.61009, "trades": 83, "taker_buy_volume": 11548.1, "taker_buy_quote": 1194.53649}, {"ts": 1770077100000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 67398.6, "quote_volume": 6955.79205, "trades": 69, "taker_buy_volume": 3075.4, "taker_buy_quote": 317.38128}, {"ts": 1770077160000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 14175.9, "quote_volume": 1463.97448, "trades": 29, "taker_buy_volume": 10216.0, "taker_buy_quote": 1055.3128}, {"ts": 1770077220000, "open": 0.1032, "high": 0.1033, "low": 0.1028, "close": 0.1029, "volume": 364915.1, "quote_volume": 37581.30189, "trades": 262, "taker_buy_volume": 155033.4, "taker_buy_quote": 15965.90597}, {"ts": 1770077280000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 205161.7, "quote_volume": 21110.8783, "trades": 86, "taker_buy_volume": 19181.4, "taker_buy_quote": 1974.30299}, {"ts": 1770077340000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 48241.3, "quote_volume": 4960.16969, "trades": 61, "taker_buy_volume": 26489.1, "taker_buy_quote": 2723.07948}, {"ts": 1770077400000, "open": 0.1028, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 126232.5, "quote_volume": 12988.52728, "trades": 127, "taker_buy_volume": 35092.5, "taker_buy_quote": 3610.66206}, {"ts": 1770077460000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 27338.5, "quote_volume": 2815.8551, "trades": 36, "taker_buy_volume": 8754.1, "taker_buy_quote": 901.6723}, {"ts": 1770077520000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 6677.9, "quote_volume": 686.64285, "trades": 32, "taker_buy_volume": 1613.3, "taker_buy_quote": 165.85792}, {"ts": 1770077580000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 22629.8, "quote_volume": 2328.25398, "trades": 43, "taker_buy_volume": 9418.7, "taker_buy_quote": 969.18423}, {"ts": 1770077640000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 12250.3, "quote_volume": 1261.63899, "trades": 31, "taker_buy_volume": 12250.3, "taker_buy_quote": 1261.63899}, {"ts": 1770077700000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 88617.8, "quote_volume": 9125.3783, "trades": 81, "taker_buy_volume": 31467.6, "taker_buy_quote": 3241.11456}, {"ts": 1770077760000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 26227.6, "quote_volume": 2701.22305, "trades": 41, "taker_buy_volume": 12864.0, "taker_buy_quote": 1324.992}, {"ts": 1770077820000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 44815.4, "quote_volume": 4615.96684, "trades": 56, "taker_buy_volume": 26140.4, "taker_buy_quote": 2692.4612}, {"ts": 1770077880000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 113558.8, "quote_volume": 11707.98838, "trades": 64, "taker_buy_volume": 105631.2, "taker_buy_quote": 10890.65282}, {"ts": 1770077940000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 6898.8, "quote_volume": 711.95616, "trades": 35, "taker_buy_volume": 2256.3, "taker_buy_quote": 232.85016}, {"ts": 1770078000000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 8690.7, "quote_volume": 896.09088, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078060000, "open": 0.1032, "high": 0.1038, "low": 0.1032, "close": 0.1037, "volume": 297743.7, "quote_volume": 30846.89309, "trades": 126, "taker_buy_volume": 278188.5, "taker_buy_quote": 28820.59309}, {"ts": 1770078120000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 203494.3, "quote_volume": 21072.08171, "trades": 60, "taker_buy_volume": 18434.7, "taker_buy_quote": 1908.15026}, {"ts": 1770078180000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 32597.3, "quote_volume": 3370.56082, "trades": 27, "taker_buy_volume": 30474.6, "taker_buy_quote": 3151.07364}, {"ts": 1770078240000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 11809.9, "quote_volume": 1220.22209, "trades": 41, "taker_buy_volume": 2595.6, "taker_buy_quote": 268.12548}, {"ts": 1770078300000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 21548.9, "quote_volume": 2226.00137, "trades": 29, "taker_buy_volume": 599.6, "taker_buy_quote": 61.93868}, {"ts": 1770078360000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1036, "volume": 9499.5, "quote_volume": 983.47544, "trades": 39, "taker_buy_volume": 8511.1, "taker_buy_quote": 881.27488}, {"ts": 1770078420000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 34622.2, "quote_volume": 3590.32214, "trades": 26, "taker_buy_volume": 25150.4, "taker_buy_quote": 2608.09648}, {"ts": 1770078480000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 85771.2, "quote_volume": 8908.08186, "trades": 49, "taker_buy_volume": 81935.5, "taker_buy_quote": 8509.94679}, {"ts": 1770078540000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 170967.1, "quote_volume": 17771.67134, "trades": 92, "taker_buy_volume": 77962.4, "taker_buy_quote": 8105.80485}, {"ts": 1770078600000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 10906.5, "quote_volume": 1134.276, "trades": 25, "taker_buy_volume": 1265.4, "taker_buy_quote": 131.6016}, {"ts": 1770078660000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 11701.8, "quote_volume": 1216.9872, "trades": 32, "taker_buy_volume": 1878.4, "taker_buy_quote": 195.3536}, {"ts": 1770078720000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 7789.7, "quote_volume": 809.50045, "trades": 23, "taker_buy_volume": 2194.1, "taker_buy_quote": 228.11761}, {"ts": 1770078780000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 9689.2, "quote_volume": 1007.3697, "trades": 32, "taker_buy_volume": 1387.5, "taker_buy_quote": 144.1965}, {"ts": 1770078840000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 100314.8, "quote_volume": 10408.63715, "trades": 70, "taker_buy_volume": 2682.7, "taker_buy_quote": 278.21044}, {"ts": 1770078900000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 39612.1, "quote_volume": 4107.84168, "trades": 52, "taker_buy_volume": 12687.5, "taker_buy_quote": 1315.77509}, {"ts": 1770078960000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 6723.7, "quote_volume": 697.35086, "trades": 27, "taker_buy_volume": 6723.7, "taker_buy_quote": 697.35086}, {"ts": 1770079020000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 7183.5, "quote_volume": 745.6473, "trades": 30, "taker_buy_volume": 2218.4, "taker_buy_quote": 230.26992}, {"ts": 1770079080000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 48468.3, "quote_volume": 5026.20471, "trades": 42, "taker_buy_volume": 10683.6, "taker_buy_quote": 1107.88932}, {"ts": 1770079140000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 22038.3, "quote_volume": 2286.28439, "trades": 28, "taker_buy_volume": 11063.2, "taker_buy_quote": 1148.16652}, {"ts": 1770079200000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 13348.5, "quote_volume": 1386.90915, "trades": 15, "taker_buy_volume": 7560.5, "taker_buy_quote": 785.53595}, {"ts": 1770079260000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 7563.1, "quote_volume": 785.80618, "trades": 18, "taker_buy_volume": 5555.2, "taker_buy_quote": 577.28239}, {"ts": 1770079320000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 12070.8, "quote_volume": 1254.63977, "trades": 14, "taker_buy_volume": 5332.0, "taker_buy_quote": 554.47845}, {"ts": 1770079380000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 52109.0, "quote_volume": 5420.89149, "trades": 39, "taker_buy_volume": 48508.8, "taker_buy_quote": 5046.11067}, {"ts": 1770079440000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 24041.2, "quote_volume": 2498.96221, "trades": 50, "taker_buy_volume": 14784.1, "taker_buy_quote": 1536.39468}, {"ts": 1770079500000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 16537.8, "quote_volume": 1719.9312, "trades": 22, "taker_buy_volume": 8571.2, "taker_buy_quote": 891.4048}, {"ts": 1770079560000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 37222.7, "quote_volume": 3872.5925, "trades": 38, "taker_buy_volume": 30259.7, "taker_buy_quote": 3147.7442}, {"ts": 1770079620000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 38523.0, "quote_volume": 4006.81315, "trades": 27, "taker_buy_volume": 761.4, "taker_buy_quote": 79.1856}, {"ts": 1770079680000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 3234.0, "quote_volume": 335.88032, "trades": 13, "taker_buy_volume": 1911.2, "taker_buy_quote": 198.57368}, {"ts": 1770079740000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 40759.5, "quote_volume": 4230.91294, "trades": 30, "taker_buy_volume": 9190.2, "taker_buy_quote": 954.4288}, {"ts": 1770079800000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 27509.6, "quote_volume": 2855.43908, "trades": 17, "taker_buy_volume": 26935.6, "taker_buy_quote": 2795.91528}, {"ts": 1770079860000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 104193.9, "quote_volume": 10798.64542, "trades": 64, "taker_buy_volume": 12613.6, "taker_buy_quote": 1306.77955}, {"ts": 1770079920000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 20063.5, "quote_volume": 2077.34786, "trades": 28, "taker_buy_volume": 16813.4, "taker_buy_quote": 1740.96251}, {"ts": 1770079980000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 7218.7, "quote_volume": 748.57919, "trades": 13, "taker_buy_volume": 7218.7, "taker_buy_quote": 748.57919}, {"ts": 1770080040000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 2181.2, "quote_volume": 225.97232, "trades": 13, "taker_buy_volume": 593.3, "taker_buy_quote": 61.46588}, {"ts": 1770080100000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 17092.1, "quote_volume": 1770.82496, "trades": 23, "taker_buy_volume": 15624.5, "taker_buy_quote": 1618.776}, {"ts": 1770080160000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 1931.8, "quote_volume": 200.32766, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080220000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 28582.2, "quote_volume": 2966.08594, "trades": 24, "taker_buy_volume": 17032.2, "taker_buy_quote": 1767.26898}, {"ts": 1770080280000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 26659.4, "quote_volume": 2769.51875, "trades": 41, "taker_buy_volume": 4925.8, "taker_buy_quote": 511.7208}, {"ts": 1770080340000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 14988.5, "quote_volume": 1557.27915, "trades": 18, "taker_buy_volume": 1196.5, "taker_buy_quote": 124.31635}, {"ts": 1770080400000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 1621.2, "quote_volume": 168.28056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080460000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 40598.5, "quote_volume": 4212.48503, "trades": 40, "taker_buy_volume": 24380.5, "taker_buy_quote": 2529.75795}, {"ts": 1770080520000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 22824.4, "quote_volume": 2370.98633, "trades": 42, "taker_buy_volume": 13628.7, "taker_buy_quote": 1415.74899}, {"ts": 1770080580000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 12897.8, "quote_volume": 1336.78026, "trades": 50, "taker_buy_volume": 8218.9, "taker_buy_quote": 851.57739}, {"ts": 1770080640000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 1434.9, "quote_volume": 148.67268, "trades": 11, "taker_buy_volume": 767.2, "taker_buy_quote": 79.49896}, {"ts": 1770080700000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080760000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 18860.4, "quote_volume": 1953.93744, "trades": 33, "taker_buy_volume": 8176.8, "taker_buy_quote": 847.11648}, {"ts": 1770080820000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 4012.8, "quote_volume": 415.71854, "trades": 13, "taker_buy_volume": 2433.6, "taker_buy_quote": 252.12096}, {"ts": 1770080880000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1032, "volume": 127831.3, "quote_volume": 13212.33453, "trades": 89, "taker_buy_volume": 5805.9, "taker_buy_quote": 600.32125}, {"ts": 1770080940000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 12849.1, "quote_volume": 1327.81739, "trades": 14, "taker_buy_volume": 10321.1, "taker_buy_quote": 1066.67499}, {"ts": 1770081000000, "open": 0.1033, "high": 0.1035, "low": 0.1032, "close": 0.1035, "volume": 20935.5, "quote_volume": 2165.99912, "trades": 39, "taker_buy_volume": 12197.0, "taker_buy_quote": 1262.19532}, {"ts": 1770081060000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 640.3, "quote_volume": 66.20702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081120000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 1582.6, "quote_volume": 163.48258, "trades": 10, "taker_buy_volume": 740.7, "taker_buy_quote": 76.51431}, {"ts": 1770081180000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081240000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 18795.9, "quote_volume": 1941.61647, "trades": 16, "taker_buy_volume": 1308.2, "taker_buy_quote": 135.13706}, {"ts": 1770081300000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 16871.0, "quote_volume": 1743.52875, "trades": 24, "taker_buy_volume": 9306.2, "taker_buy_quote": 961.49589}, {"ts": 1770081360000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 75334.6, "quote_volume": 7774.52163, "trades": 69, "taker_buy_volume": 27253.5, "taker_buy_quote": 2813.86176}, {"ts": 1770081420000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 82342.2, "quote_volume": 8489.42302, "trades": 50, "taker_buy_volume": 77241.7, "taker_buy_quote": 7963.61927}, {"ts": 1770081480000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 79354.5, "quote_volume": 8179.80508, "trades": 81, "taker_buy_volume": 55287.6, "taker_buy_quote": 5699.92634}, {"ts": 1770081540000, "open": 0.1031, "high": 0.1031, "low": 0.1027, "close": 0.1028, "volume": 88245.7, "quote_volume": 9078.76348, "trades": 84, "taker_buy_volume": 2664.2, "taker_buy_quote": 274.01353}, {"ts": 1770081600000, "open": 0.1028, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 95326.3, "quote_volume": 9802.9339, "trades": 63, "taker_buy_volume": 42359.0, "taker_buy_quote": 4358.16776}, {"ts": 1770081660000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 41759.0, "quote_volume": 4301.89638, "trades": 55, "taker_buy_volume": 37589.5, "taker_buy_quote": 3872.50061}, {"ts": 1770081720000, "open": 0.1031, "high": 0.1034, "low": 0.103, "close": 0.1033, "volume": 91196.9, "quote_volume": 9417.3586, "trades": 60, "taker_buy_volume": 81059.0, "taker_buy_quote": 8370.64989}, {"ts": 1770081780000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 60353.5, "quote_volume": 6236.00973, "trades": 47, "taker_buy_volume": 41952.5, "taker_buy_quote": 4336.46188}, {"ts": 1770081840000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 34322.1, "quote_volume": 3543.90757, "trades": 43, "taker_buy_volume": 12220.7, "taker_buy_quote": 1262.40103}, {"ts": 1770081900000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 140693.8, "quote_volume": 14503.11945, "trades": 113, "taker_buy_volume": 52998.6, "taker_buy_quote": 5465.78463}, {"ts": 1770081960000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 18783.6, "quote_volume": 1938.01888, "trades": 42, "taker_buy_volume": 10474.4, "taker_buy_quote": 1081.06492}, {"ts": 1770082020000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 10972.7, "quote_volume": 1132.77274, "trades": 16, "taker_buy_volume": 7070.8, "taker_buy_quote": 730.09666}, {"ts": 1770082080000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 21772.6, "quote_volume": 2246.68212, "trades": 27, "taker_buy_volume": 7707.4, "taker_buy_quote": 795.50048}, {"ts": 1770082140000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 26501.0, "quote_volume": 2735.19636, "trades": 41, "taker_buy_volume": 18697.9, "taker_buy_quote": 1930.01338}, {"ts": 1770082200000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 30421.7, "quote_volume": 3133.78222, "trades": 45, "taker_buy_volume": 10165.7, "taker_buy_quote": 1047.0671}, {"ts": 1770082260000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 38586.0, "quote_volume": 3973.71972, "trades": 107, "taker_buy_volume": 22036.6, "taker_buy_quote": 2269.8697}, {"ts": 1770082320000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 85538.5, "quote_volume": 8796.20893, "trades": 75, "taker_buy_volume": 11844.7, "taker_buy_quote": 1218.94583}, {"ts": 1770082380000, "open": 0.1028, "high": 0.1028, "low": 0.1024, "close": 0.1026, "volume": 110839.1, "quote_volume": 11368.64944, "trades": 136, "taker_buy_volume": 30721.0, "taker_buy_quote": 3152.42082}, {"ts": 1770082440000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 44538.2, "quote_volume": 4570.84113, "trades": 103, "taker_buy_volume": 26946.3, "taker_buy_quote": 2765.6191}, {"ts": 1770082500000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 133538.2, "quote_volume": 13696.83609, "trades": 64, "taker_buy_volume": 64315.7, "taker_buy_quote": 6599.08293}, {"ts": 1770082560000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 18836.9, "quote_volume": 1930.78225, "trades": 21, "taker_buy_volume": 12259.4, "taker_buy_quote": 1256.5885}, {"ts": 1770082620000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 50434.0, "quote_volume": 5174.63837, "trades": 94, "taker_buy_volume": 31624.4, "taker_buy_quote": 3245.44624}, {"ts": 1770082680000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 53904.4, "quote_volume": 5536.67524, "trades": 67, "taker_buy_volume": 35636.7, "taker_buy_quote": 3660.77719}, {"ts": 1770082740000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 9846.9, "quote_volume": 1011.27663, "trades": 32, "taker_buy_volume": 2091.6, "taker_buy_quote": 214.80732}, {"ts": 1770082800000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 16952.3, "quote_volume": 1742.53963, "trades": 45, "taker_buy_volume": 9616.5, "taker_buy_quote": 988.41939}, {"ts": 1770082860000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 32016.4, "quote_volume": 3291.20351, "trades": 37, "taker_buy_volume": 11271.5, "taker_buy_quote": 1159.45103}, {"ts": 1770082920000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 25026.1, "quote_volume": 2570.18047, "trades": 35, "taker_buy_volume": 3564.2, "taker_buy_quote": 366.04334}, {"ts": 1770082980000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 3375.7, "quote_volume": 346.67293, "trades": 8, "taker_buy_volume": 114.6, "taker_buy_quote": 11.76942}, {"ts": 1770083040000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 22279.4, "quote_volume": 2289.84618, "trades": 48, "taker_buy_volume": 17095.4, "taker_buy_quote": 1757.09148}, {"ts": 1770083100000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083160000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 20439.4, "quote_volume": 2101.11035, "trades": 41, "taker_buy_volume": 11822.8, "taker_buy_quote": 1215.48199}, {"ts": 1770083220000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 14012.7, "quote_volume": 1440.57404, "trades": 16, "taker_buy_volume": 10451.1, "taker_buy_quote": 1074.44156}, {"ts": 1770083280000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 76347.5, "quote_volume": 7855.64068, "trades": 51, "taker_buy_volume": 48744.6, "taker_buy_quote": 5015.76886}, {"ts": 1770083340000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 52821.8, "quote_volume": 5430.08104, "trades": 28, "taker_buy_volume": 23236.6, "taker_buy_quote": 2388.72248}, {"ts": 1770083400000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 29941.9, "quote_volume": 3078.02732, "trades": 75, "taker_buy_volume": 17397.4, "taker_buy_quote": 1788.45272}, {"ts": 1770083460000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 106696.4, "quote_volume": 10992.88598, "trades": 60, "taker_buy_volume": 95567.3, "taker_buy_quote": 9847.70159}, {"ts": 1770083520000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 57478.3, "quote_volume": 5931.76056, "trades": 42, "taker_buy_volume": 46982.0, "taker_buy_quote": 4848.5424}, {"ts": 1770083580000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 52667.9, "quote_volume": 5435.32728, "trades": 99, "taker_buy_volume": 30947.0, "taker_buy_quote": 3193.7304}, {"ts": 1770083640000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 38104.5, "quote_volume": 3932.85716, "trades": 22, "taker_buy_volume": 35403.3, "taker_buy_quote": 3654.09332}, {"ts": 1770083700000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 43472.4, "quote_volume": 4485.24725, "trades": 47, "taker_buy_volume": 21890.7, "taker_buy_quote": 2259.03059}, {"ts": 1770083760000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 41792.1, "quote_volume": 4308.76551, "trades": 34, "taker_buy_volume": 2487.7, "taker_buy_quote": 256.48187}, {"ts": 1770083820000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 20727.0, "quote_volume": 2136.8561, "trades": 37, "taker_buy_volume": 11731.9, "taker_buy_quote": 1210.26102}, {"ts": 1770083880000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 15480.4, "quote_volume": 1595.99007, "trades": 25, "taker_buy_volume": 15088.7, "taker_buy_quote": 1555.64497}, {"ts": 1770083940000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 27110.2, "quote_volume": 2794.96385, "trades": 22, "taker_buy_volume": 9513.8, "taker_buy_quote": 980.87278}, {"ts": 1770084000000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 15822.6, "quote_volume": 1631.31006, "trades": 19, "taker_buy_volume": 15822.6, "taker_buy_quote": 1631.31006}, {"ts": 1770084060000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 36220.4, "quote_volume": 3728.16027, "trades": 62, "taker_buy_volume": 13698.3, "taker_buy_quote": 1410.24224}, {"ts": 1770084120000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 41357.9, "quote_volume": 4259.14778, "trades": 56, "taker_buy_volume": 23901.3, "taker_buy_quote": 2461.8339}, {"ts": 1770084180000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 40597.2, "quote_volume": 4177.59079, "trades": 44, "taker_buy_volume": 13343.6, "taker_buy_quote": 1373.20515}, {"ts": 1770084240000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 12925.8, "quote_volume": 1330.06482, "trades": 32, "taker_buy_volume": 12925.8, "taker_buy_quote": 1330.06482}, {"ts": 1770084300000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 65786.1, "quote_volume": 6761.88254, "trades": 122, "taker_buy_volume": 28727.1, "taker_buy_quote": 2954.77222}, {"ts": 1770084360000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 25471.2, "quote_volume": 2621.6623, "trades": 39, "taker_buy_volume": 24548.7, "taker_buy_quote": 2526.73705}, {"ts": 1770084420000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 37717.2, "quote_volume": 3880.88872, "trades": 71, "taker_buy_volume": 21138.3, "taker_buy_quote": 2175.62081}, {"ts": 1770084480000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 23589.3, "quote_volume": 2424.83947, "trades": 42, "taker_buy_volume": 21419.0, "taker_buy_quote": 2201.8732}, {"ts": 1770084540000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 12436.5, "quote_volume": 1278.4722, "trades": 22, "taker_buy_volume": 12436.5, "taker_buy_quote": 1278.4722}, {"ts": 1770084600000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 105043.7, "quote_volume": 10783.2544, "trades": 99, "taker_buy_volume": 40501.4, "taker_buy_quote": 4159.51093}, {"ts": 1770084660000, "open": 0.1025, "high": 0.1025, "low": 0.102, "close": 0.1023, "volume": 265209.2, "quote_volume": 27107.41346, "trades": 180, "taker_buy_volume": 27402.5, "taker_buy_quote": 2800.559}, {"ts": 1770084720000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 58640.0, "quote_volume": 5997.17471, "trades": 50, "taker_buy_volume": 23453.6, "taker_buy_quote": 2399.11766}, {"ts": 1770084780000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 59110.3, "quote_volume": 6052.39632, "trades": 43, "taker_buy_volume": 52715.8, "taker_buy_quote": 5398.09792}, {"ts": 1770084840000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 19604.0, "quote_volume": 2005.4153, "trades": 20, "taker_buy_volume": 65.5, "taker_buy_quote": 6.70065}, {"ts": 1770084900000, "open": 0.1022, "high": 0.1022, "low": 0.1018, "close": 0.1021, "volume": 307800.1, "quote_volume": 31398.72169, "trades": 179, "taker_buy_volume": 129038.1, "taker_buy_quote": 13173.08811}, {"ts": 1770084960000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 145760.4, "quote_volume": 14896.70688, "trades": 70, "taker_buy_volume": 88903.9, "taker_buy_quote": 9085.97858}, {"ts": 1770085020000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 47291.3, "quote_volume": 4837.37461, "trades": 52, "taker_buy_volume": 39939.9, "taker_buy_quote": 4085.32639}, {"ts": 1770085080000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 37526.1, "quote_volume": 3836.54886, "trades": 51, "taker_buy_volume": 4635.5, "taker_buy_quote": 474.09511}, {"ts": 1770085140000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 36733.1, "quote_volume": 3757.80582, "trades": 42, "taker_buy_volume": 3618.9, "taker_buy_quote": 370.22316}, {"ts": 1770085200000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 12279.3, "quote_volume": 1255.38623, "trades": 38, "taker_buy_volume": 7874.3, "taker_buy_quote": 804.84351}, {"ts": 1770085260000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 46391.1, "quote_volume": 4749.72627, "trades": 29, "taker_buy_volume": 40423.6, "taker_buy_quote": 4139.25102}, {"ts": 1770085320000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 8521.6, "quote_volume": 873.00013, "trades": 57, "taker_buy_volume": 3021.0, "taker_buy_quote": 309.5679}, {"ts": 1770085380000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 1345.3, "quote_volume": 137.89325, "trades": 11, "taker_buy_volume": 603.8, "taker_buy_quote": 61.8895}, {"ts": 1770085440000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 4327.5, "quote_volume": 443.56875, "trades": 8, "taker_buy_volume": 194.2, "taker_buy_quote": 19.9055}, {"ts": 1770085500000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 3078.3, "quote_volume": 315.11938, "trades": 14, "taker_buy_volume": 986.3, "taker_buy_quote": 100.99712}, {"ts": 1770085560000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 53124.1, "quote_volume": 5427.80496, "trades": 73, "taker_buy_volume": 8263.0, "taker_buy_quote": 843.81234}, {"ts": 1770085620000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 120277.7, "quote_volume": 12278.80675, "trades": 152, "taker_buy_volume": 69557.2, "taker_buy_quote": 7101.78032}, {"ts": 1770085680000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 37231.5, "quote_volume": 3797.63034, "trades": 53, "taker_buy_volume": 8831.6, "taker_buy_quote": 900.86974}, {"ts": 1770085740000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 508.9, "quote_volume": 51.92379, "trades": 5, "taker_buy_volume": 159.9, "taker_buy_quote": 16.32579}, {"ts": 1770085800000, "open": 0.102, "high": 0.1021, "low": 0.1018, "close": 0.1019, "volume": 49111.7, "quote_volume": 5006.65529, "trades": 74, "taker_buy_volume": 9361.3, "taker_buy_quote": 954.19704}, {"ts": 1770085860000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1018, "volume": 277721.0, "quote_volume": 28258.6193, "trades": 194, "taker_buy_volume": 62382.1, "taker_buy_quote": 6347.42216}, {"ts": 1770085920000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 68691.0, "quote_volume": 7007.68607, "trades": 76, "taker_buy_volume": 68691.0, "taker_buy_quote": 7007.68607}, {"ts": 1770085980000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 45084.0, "quote_volume": 4598.87047, "trades": 71, "taker_buy_volume": 3283.3, "taker_buy_quote": 334.8966}, {"ts": 1770086040000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 46671.4, "quote_volume": 4761.16463, "trades": 58, "taker_buy_volume": 17972.4, "taker_buy_quote": 1833.26502}, {"ts": 1770086100000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 7158.6, "quote_volume": 730.89306, "trades": 14, "taker_buy_volume": 7158.6, "taker_buy_quote": 730.89306}, {"ts": 1770086160000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 18211.0, "quote_volume": 1859.08075, "trades": 41, "taker_buy_volume": 13367.8, "taker_buy_quote": 1364.69397}, {"ts": 1770086220000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 10558.5, "quote_volume": 1075.92337, "trades": 108, "taker_buy_volume": 122.2, "taker_buy_quote": 12.4644}, {"ts": 1770086280000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 28162.2, "quote_volume": 2866.91196, "trades": 47, "taker_buy_volume": 13470.6, "taker_buy_quote": 1371.30708}, {"ts": 1770086340000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 14236.3, "quote_volume": 1450.70347, "trades": 22, "taker_buy_volume": 945.4, "taker_buy_quote": 96.36076}, {"ts": 1770086400000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 33890.3, "quote_volume": 3450.03254, "trades": 54, "taker_buy_volume": 21781.4, "taker_buy_quote": 2217.34652}, {"ts": 1770086460000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 13398.1, "quote_volume": 1364.10107, "trades": 36, "taker_buy_volume": 7967.8, "taker_buy_quote": 811.29653}, {"ts": 1770086520000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 48646.8, "quote_volume": 4956.09368, "trades": 32, "taker_buy_volume": 39098.9, "taker_buy_quote": 3984.11746}, {"ts": 1770086580000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 45395.1, "quote_volume": 4629.45781, "trades": 49, "taker_buy_volume": 8764.2, "taker_buy_quote": 893.85857}, {"ts": 1770086640000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 9961.4, "quote_volume": 1015.16469, "trades": 28, "taker_buy_volume": 980.3, "taker_buy_quote": 99.9906}, {"ts": 1770086700000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 20519.0, "quote_volume": 2090.8861, "trades": 25, "taker_buy_volume": 18574.9, "taker_buy_quote": 1892.78231}, {"ts": 1770086760000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086820000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1016, "volume": 40133.9, "quote_volume": 4086.86956, "trades": 79, "taker_buy_volume": 10773.2, "taker_buy_quote": 1096.92664}, {"ts": 1770086880000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 28763.3, "quote_volume": 2923.167, "trades": 69, "taker_buy_volume": 2113.8, "taker_buy_quote": 214.97346}, {"ts": 1770086940000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 81426.1, "quote_volume": 8266.20869, "trades": 100, "taker_buy_volume": 25851.7, "taker_buy_quote": 2625.40709}, {"ts": 1770087000000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 23259.6, "quote_volume": 2364.68586, "trades": 47, "taker_buy_volume": 17648.8, "taker_buy_quote": 1794.28732}, {"ts": 1770087060000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 21493.4, "quote_volume": 2183.81066, "trades": 27, "taker_buy_volume": 3408.5, "taker_buy_quote": 346.38482}, {"ts": 1770087120000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 22162.5, "quote_volume": 2253.06395, "trades": 50, "taker_buy_volume": 10811.3, "taker_buy_quote": 1099.21651}, {"ts": 1770087180000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 17156.9, "quote_volume": 1744.85673, "trades": 17, "taker_buy_volume": 8477.9, "taker_buy_quote": 862.20243}, {"ts": 1770087240000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 21467.5, "quote_volume": 2182.0386, "trades": 31, "taker_buy_volume": 1058.2, "taker_buy_quote": 107.61894}, {"ts": 1770087300000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 37905.2, "quote_volume": 3854.85221, "trades": 57, "taker_buy_volume": 29033.7, "taker_buy_quote": 2952.72729}, {"ts": 1770087360000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 14748.4, "quote_volume": 1499.9222, "trades": 28, "taker_buy_volume": 14688.5, "taker_buy_quote": 1493.83037}, {"ts": 1770087420000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 27854.8, "quote_volume": 2834.79228, "trades": 57, "taker_buy_volume": 9345.6, "taker_buy_quote": 951.30193}, {"ts": 1770087480000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 69456.1, "quote_volume": 7050.81885, "trades": 83, "taker_buy_volume": 36509.3, "taker_buy_quote": 3705.83471}, {"ts": 1770087540000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 35648.2, "quote_volume": 3615.11365, "trades": 52, "taker_buy_volume": 12551.9, "taker_buy_quote": 1273.22414}, {"ts": 1770087600000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 71062.7, "quote_volume": 7210.30273, "trades": 110, "taker_buy_volume": 48926.5, "taker_buy_quote": 4964.78545}, {"ts": 1770087660000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 2101.1, "quote_volume": 213.26165, "trades": 3, "taker_buy_volume": 2101.1, "taker_buy_quote": 213.26165}, {"ts": 1770087720000, "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 120025.1, "quote_volume": 12156.57586, "trades": 119, "taker_buy_volume": 23732.0, "taker_buy_quote": 2402.27027}, {"ts": 1770087780000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1013, "volume": 245932.0, "quote_volume": 24929.38301, "trades": 164, "taker_buy_volume": 75380.5, "taker_buy_quote": 7647.58886}, {"ts": 1770087840000, "open": 0.1014, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 135602.9, "quote_volume": 13743.99054, "trades": 145, "taker_buy_volume": 74990.8, "taker_buy_quote": 7602.37674}, {"ts": 1770087900000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 120304.3, "quote_volume": 12210.00226, "trades": 142, "taker_buy_volume": 84861.3, "taker_buy_quote": 8613.97503}, {"ts": 1770087960000, "open": 0.1014, "high": 0.1018, "low": 0.1014, "close": 0.1017, "volume": 180531.9, "quote_volume": 18352.05158, "trades": 229, "taker_buy_volume": 128972.6, "taker_buy_quote": 13113.18076}, {"ts": 1770088020000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 119790.4, "quote_volume": 12201.01263, "trades": 124, "taker_buy_volume": 73768.9, "taker_buy_quote": 7512.49738}, {"ts": 1770088080000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 88595.4, "quote_volume": 9035.73617, "trades": 93, "taker_buy_volume": 65571.4, "taker_buy_quote": 6687.05916}, {"ts": 1770088140000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 21966.6, "quote_volume": 2236.74502, "trades": 46, "taker_buy_volume": 8019.2, "taker_buy_quote": 817.04667}, {"ts": 1770088200000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 17760.4, "quote_volume": 1809.44434, "trades": 55, "taker_buy_volume": 6830.7, "taker_buy_quote": 695.70791}, {"ts": 1770088260000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 13806.0, "quote_volume": 1406.8318, "trades": 42, "taker_buy_volume": 4748.6, "taker_buy_quote": 483.98199}, {"ts": 1770088320000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 13277.3, "quote_volume": 1353.16547, "trades": 16, "taker_buy_volume": 9133.7, "taker_buy_quote": 930.93263}, {"ts": 1770088380000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 10034.8, "quote_volume": 1022.54612, "trades": 25, "taker_buy_volume": 1696.5, "taker_buy_quote": 172.87335}, {"ts": 1770088440000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 156.0, "quote_volume": 15.8964, "trades": 4, "taker_buy_volume": 156.0, "taker_buy_quote": 15.8964}, {"ts": 1770088500000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 6517.6, "quote_volume": 663.93403, "trades": 42, "taker_buy_volume": 2448.7, "taker_buy_quote": 249.3842}, {"ts": 1770088560000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 10952.5, "quote_volume": 1114.6297, "trades": 25, "taker_buy_volume": 3110.9, "taker_buy_quote": 317.00071}, {"ts": 1770088620000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1018, "volume": 89605.1, "quote_volume": 9107.57436, "trades": 57, "taker_buy_volume": 22252.9, "taker_buy_quote": 2263.50821}, {"ts": 1770088680000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 4164.3, "quote_volume": 423.50931, "trades": 32, "taker_buy_volume": 903.0, "taker_buy_quote": 91.8351}, {"ts": 1770088740000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 26852.7, "quote_volume": 2728.73579, "trades": 58, "taker_buy_volume": 16471.0, "taker_buy_quote": 1673.95507}, {"ts": 1770088800000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 58523.7, "quote_volume": 5943.18746, "trades": 76, "taker_buy_volume": 43914.4, "taker_buy_quote": 4460.51628}, {"ts": 1770088860000, "open": 0.1015, "high": 0.1016, "low": 0.1013, "close": 0.1013, "volume": 202094.1, "quote_volume": 20488.54341, "trades": 124, "taker_buy_volume": 40393.7, "taker_buy_quote": 4096.30234}, {"ts": 1770088920000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 43600.2, "quote_volume": 4416.0714, "trades": 46, "taker_buy_volume": 15567.8, "taker_buy_quote": 1577.01814}, {"ts": 1770088980000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089040000, "open": 0.1014, "high": 0.1019, "low": 0.1014, "close": 0.1019, "volume": 220065.5, "quote_volume": 22373.84719, "trades": 249, "taker_buy_volume": 162473.2, "taker_buy_quote": 16520.37636}, {"ts": 1770089100000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 24439.9, "quote_volume": 2490.42581, "trades": 39, "taker_buy_volume": 3680.8, "taker_buy_quote": 375.07352}, {"ts": 1770089160000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 203400.4, "quote_volume": 20741.50264, "trades": 73, "taker_buy_volume": 197065.4, "taker_buy_quote": 20095.97104}, {"ts": 1770089220000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 63111.0, "quote_volume": 6435.31977, "trades": 119, "taker_buy_volume": 21524.0, "taker_buy_quote": 2194.50103}, {"ts": 1770089280000, "open": 0.102, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 61472.1, "quote_volume": 6281.7561, "trades": 53, "taker_buy_volume": 23892.4, "taker_buy_quote": 2441.64471}, {"ts": 1770089340000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 52653.4, "quote_volume": 5381.06609, "trades": 107, "taker_buy_volume": 12205.7, "taker_buy_quote": 1247.42254}, {"ts": 1770089400000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 110916.6, "quote_volume": 11325.78656, "trades": 74, "taker_buy_volume": 47142.7, "taker_buy_quote": 4814.47137}, {"ts": 1770089460000, "open": 0.1022, "high": 0.1026, "low": 0.1022, "close": 0.1025, "volume": 122509.9, "quote_volume": 12541.58924, "trades": 117, "taker_buy_volume": 87261.4, "taker_buy_quote": 8935.14163}, {"ts": 1770089520000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 27187.2, "quote_volume": 2788.01745, "trades": 51, "taker_buy_volume": 789.8, "taker_buy_quote": 81.03348}, {"ts": 1770089580000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 10050.9, "quote_volume": 1030.46571, "trades": 26, "taker_buy_volume": 9897.3, "taker_buy_quote": 1014.71478}, {"ts": 1770089640000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 5328.5, "quote_volume": 546.8091, "trades": 13, "taker_buy_volume": 1050.0, "taker_buy_quote": 107.835}, {"ts": 1770089700000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 109409.7, "quote_volume": 11241.10489, "trades": 104, "taker_buy_volume": 79717.4, "taker_buy_quote": 8192.00621}, {"ts": 1770089760000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 87130.8, "quote_volume": 8958.25025, "trades": 155, "taker_buy_volume": 32748.9, "taker_buy_quote": 3367.82365}, {"ts": 1770089820000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 74706.4, "quote_volume": 7696.55576, "trades": 127, "taker_buy_volume": 48386.6, "taker_buy_quote": 4986.59381}, {"ts": 1770089880000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 110609.0, "quote_volume": 11390.55644, "trades": 84, "taker_buy_volume": 53173.3, "taker_buy_quote": 5475.39995}, {"ts": 1770089940000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 13331.7, "quote_volume": 1373.98574, "trades": 44, "taker_buy_volume": 6783.2, "taker_buy_quote": 699.36561}, {"ts": 1770090000000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 10402.1, "quote_volume": 1072.4935, "trades": 19, "taker_buy_volume": 3473.1, "taker_buy_quote": 358.1136}, {"ts": 1770090060000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 47294.2, "quote_volume": 4877.71695, "trades": 100, "taker_buy_volume": 14633.5, "taker_buy_quote": 1509.09905}, {"ts": 1770090120000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 289.1, "quote_volume": 29.8534, "trades": 7, "taker_buy_volume": 182.8, "taker_buy_quote": 18.88324}, {"ts": 1770090180000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 10553.3, "quote_volume": 1089.10056, "trades": 13, "taker_buy_volume": 4391.6, "taker_buy_quote": 453.21312}, {"ts": 1770090240000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 15618.8, "quote_volume": 1610.50995, "trades": 47, "taker_buy_volume": 5493.7, "taker_buy_quote": 566.62494}, {"ts": 1770090300000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 13396.1, "quote_volume": 1381.13791, "trades": 22, "taker_buy_volume": 11237.8, "taker_buy_quote": 1158.61718}, {"ts": 1770090360000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 71194.4, "quote_volume": 7352.47174, "trades": 101, "taker_buy_volume": 31602.2, "taker_buy_quote": 3263.62116}, {"ts": 1770090420000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 7236.5, "quote_volume": 746.8068, "trades": 32, "taker_buy_volume": 5266.2, "taker_buy_quote": 543.47184}, {"ts": 1770090480000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090540000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 20433.1, "quote_volume": 2107.72403, "trades": 18, "taker_buy_volume": 9718.9, "taker_buy_quote": 1002.99048}, {"ts": 1770090600000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 14282.4, "quote_volume": 1475.43726, "trades": 32, "taker_buy_volume": 14282.4, "taker_buy_quote": 1475.43726}, {"ts": 1770090660000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 69165.8, "quote_volume": 7158.6603, "trades": 73, "taker_buy_volume": 52189.5, "taker_buy_quote": 5401.61325}, {"ts": 1770090720000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 35224.2, "quote_volume": 3642.22544, "trades": 51, "taker_buy_volume": 20986.1, "taker_buy_quote": 2170.0059}, {"ts": 1770090780000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 1450.7, "quote_volume": 149.85731, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090840000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 59975.6, "quote_volume": 6183.52018, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090900000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 17093.4, "quote_volume": 1761.52207, "trades": 49, "taker_buy_volume": 9562.6, "taker_buy_quote": 985.83627}, {"ts": 1770090960000, "open": 0.1032, "high": 0.1037, "low": 0.1032, "close": 0.1037, "volume": 229654.2, "quote_volume": 23769.32329, "trades": 197, "taker_buy_volume": 179882.8, "taker_buy_quote": 18615.7463}, {"ts": 1770091020000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 120365.4, "quote_volume": 12484.05214, "trades": 118, "taker_buy_volume": 66272.0, "taker_buy_quote": 6876.11736}, {"ts": 1770091080000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 110469.0, "quote_volume": 11463.93325, "trades": 90, "taker_buy_volume": 45577.2, "taker_buy_quote": 4730.94207}, {"ts": 1770091140000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 47334.2, "quote_volume": 4908.55654, "trades": 52, "taker_buy_volume": 33110.0, "taker_buy_quote": 3433.507}, {"ts": 1770091200000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 54350.8, "quote_volume": 5630.37335, "trades": 57, "taker_buy_volume": 39905.7, "taker_buy_quote": 4134.27344}, {"ts": 1770091260000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 60816.4, "quote_volume": 6293.42158, "trades": 43, "taker_buy_volume": 1036.2, "taker_buy_quote": 107.14308}, {"ts": 1770091320000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 14899.9, "quote_volume": 1539.69158, "trades": 34, "taker_buy_volume": 6775.8, "taker_buy_quote": 700.47205}, {"ts": 1770091380000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 54835.3, "quote_volume": 5669.13633, "trades": 88, "taker_buy_volume": 27693.0, "taker_buy_quote": 2863.4562}, {"ts": 1770091440000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 10190.4, "quote_volume": 1052.66832, "trades": 21, "taker_buy_volume": 1538.8, "taker_buy_quote": 158.95804}, {"ts": 1770091500000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 103217.6, "quote_volume": 10652.84381, "trades": 50, "taker_buy_volume": 44724.3, "taker_buy_quote": 4616.33525}, {"ts": 1770091560000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 5572.9, "quote_volume": 575.68057, "trades": 28, "taker_buy_volume": 902.0, "taker_buy_quote": 93.1766}, {"ts": 1770091620000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 15764.4, "quote_volume": 1627.67455, "trades": 22, "taker_buy_volume": 7884.7, "taker_buy_quote": 814.48951}, {"ts": 1770091680000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 48690.2, "quote_volume": 5031.76778, "trades": 60, "taker_buy_volume": 13814.7, "taker_buy_quote": 1427.1468}, {"ts": 1770091740000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 14559.5, "quote_volume": 1505.83985, "trades": 32, "taker_buy_volume": 7045.3, "taker_buy_quote": 728.87737}, {"ts": 1770091800000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 13534.4, "quote_volume": 1401.12289, "trades": 41, "taker_buy_volume": 5683.5, "taker_buy_quote": 588.55474}, {"ts": 1770091860000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 9033.5, "quote_volume": 936.13367, "trades": 37, "taker_buy_volume": 4417.2, "taker_buy_quote": 457.72404}, {"ts": 1770091920000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 32615.6, "quote_volume": 3379.86379, "trades": 43, "taker_buy_volume": 8922.0, "taker_buy_quote": 925.1217}, {"ts": 1770091980000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 14308.9, "quote_volume": 1483.43293, "trades": 26, "taker_buy_volume": 7109.4, "taker_buy_quote": 737.24478}, {"ts": 1770092040000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 26662.5, "quote_volume": 2765.87774, "trades": 31, "taker_buy_volume": 19203.6, "taker_buy_quote": 1991.64392}, {"ts": 1770092100000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 89538.9, "quote_volume": 9294.10963, "trades": 67, "taker_buy_volume": 11831.4, "taker_buy_quote": 1228.09932}, {"ts": 1770092160000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 60945.4, "quote_volume": 6314.9523, "trades": 46, "taker_buy_volume": 5660.4, "taker_buy_quote": 586.98348}, {"ts": 1770092220000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 68531.9, "quote_volume": 7097.41682, "trades": 79, "taker_buy_volume": 32912.6, "taker_buy_quote": 3410.23855}, {"ts": 1770092280000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 16493.8, "quote_volume": 1705.46705, "trades": 27, "taker_buy_volume": 14548.8, "taker_buy_quote": 1504.35405}, {"ts": 1770092340000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 33495.3, "quote_volume": 3465.53303, "trades": 71, "taker_buy_volume": 16329.8, "taker_buy_quote": 1689.57033}, {"ts": 1770092400000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 8423.8, "quote_volume": 871.03541, "trades": 24, "taker_buy_volume": 1343.3, "taker_buy_quote": 138.91171}, {"ts": 1770092460000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 8917.1, "quote_volume": 922.04973, "trades": 14, "taker_buy_volume": 7804.7, "taker_buy_quote": 807.02757}, {"ts": 1770092520000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 62949.1, "quote_volume": 6512.18899, "trades": 73, "taker_buy_volume": 38690.8, "taker_buy_quote": 4003.53014}, {"ts": 1770092580000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 34838.7, "quote_volume": 3597.25454, "trades": 21, "taker_buy_volume": 2575.6, "taker_buy_quote": 266.05948}, {"ts": 1770092640000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 8542.0, "quote_volume": 881.4658, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092700000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 28291.3, "quote_volume": 2916.91808, "trades": 51, "taker_buy_volume": 7482.6, "taker_buy_quote": 771.54111}, {"ts": 1770092760000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 7066.3, "quote_volume": 728.55975, "trades": 18, "taker_buy_volume": 1329.4, "taker_buy_quote": 137.08536}, {"ts": 1770092820000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 1939.8, "quote_volume": 200.09037, "trades": 2, "taker_buy_volume": 969.9, "taker_buy_quote": 100.09368}, {"ts": 1770092880000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 13591.2, "quote_volume": 1402.44849, "trades": 37, "taker_buy_volume": 10400.4, "taker_buy_quote": 1073.32128}, {"ts": 1770092940000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 28048.0, "quote_volume": 2891.26336, "trades": 54, "taker_buy_volume": 11772.2, "taker_buy_quote": 1213.71382}, {"ts": 1770093000000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1579.9, "quote_volume": 162.88769, "trades": 12, "taker_buy_volume": 1579.9, "taker_buy_quote": 162.88769}, {"ts": 1770093060000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 2393.9, "quote_volume": 246.81109, "trades": 21, "taker_buy_volume": 1201.2, "taker_buy_quote": 123.84372}, {"ts": 1770093120000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 31151.5, "quote_volume": 3212.91844, "trades": 67, "taker_buy_volume": 799.0, "taker_buy_quote": 82.4568}, {"ts": 1770093180000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 23847.6, "quote_volume": 2456.31733, "trades": 32, "taker_buy_volume": 18841.8, "taker_buy_quote": 1940.71993}, {"ts": 1770093240000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 27078.8, "quote_volume": 2788.48707, "trades": 53, "taker_buy_volume": 9547.9, "taker_buy_quote": 983.44901}, {"ts": 1770093300000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 28304.4, "quote_volume": 2918.18364, "trades": 32, "taker_buy_volume": 21115.3, "taker_buy_quote": 2176.98743}, {"ts": 1770093360000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 88922.6, "quote_volume": 9168.55096, "trades": 96, "taker_buy_volume": 72823.8, "taker_buy_quote": 7508.9298}, {"ts": 1770093420000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 24883.8, "quote_volume": 2563.57755, "trades": 33, "taker_buy_volume": 6302.8, "taker_buy_quote": 649.73455}, {"ts": 1770093480000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 9605.7, "quote_volume": 989.13497, "trades": 7, "taker_buy_volume": 7084.4, "taker_buy_quote": 729.6932}, {"ts": 1770093540000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 37423.5, "quote_volume": 3855.2377, "trades": 53, "taker_buy_volume": 28677.8, "taker_buy_quote": 2954.22662}, {"ts": 1770093600000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 80678.5, "quote_volume": 8334.55918, "trades": 94, "taker_buy_volume": 49771.3, "taker_buy_quote": 5141.59704}, {"ts": 1770093660000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 72417.6, "quote_volume": 7503.53224, "trades": 60, "taker_buy_volume": 66307.6, "taker_buy_quote": 6870.68073}, {"ts": 1770093720000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 32411.8, "quote_volume": 3367.67711, "trades": 55, "taker_buy_volume": 23402.6, "taker_buy_quote": 2430.73971}, {"ts": 1770093780000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 45670.8, "quote_volume": 4751.39206, "trades": 40, "taker_buy_volume": 37665.2, "taker_buy_quote": 3918.04545}, {"ts": 1770093840000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 1216.7, "quote_volume": 126.59587, "trades": 5, "taker_buy_volume": 590.7, "taker_buy_quote": 61.49187}, {"ts": 1770093900000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 20751.9, "quote_volume": 2162.30882, "trades": 50, "taker_buy_volume": 14477.0, "taker_buy_quote": 1508.68785}, {"ts": 1770093960000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 43394.4, "quote_volume": 4516.51483, "trades": 75, "taker_buy_volume": 11100.8, "taker_buy_quote": 1155.93929}, {"ts": 1770094020000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 32050.9, "quote_volume": 3336.49869, "trades": 22, "taker_buy_volume": 6520.9, "taker_buy_quote": 678.82569}, {"ts": 1770094080000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 3583.2, "quote_volume": 373.01601, "trades": 14, "taker_buy_volume": 2987.5, "taker_buy_quote": 311.00364}, {"ts": 1770094140000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 12267.3, "quote_volume": 1277.66014, "trades": 22, "taker_buy_volume": 10916.1, "taker_buy_quote": 1136.8651}, {"ts": 1770094200000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 72098.9, "quote_volume": 7514.03591, "trades": 49, "taker_buy_volume": 62718.3, "taker_buy_quote": 6536.88455}, {"ts": 1770094260000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 9670.1, "quote_volume": 1006.67303, "trades": 26, "taker_buy_volume": 1254.3, "taker_buy_quote": 130.58825}, {"ts": 1770094320000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 41544.0, "quote_volume": 4324.52021, "trades": 36, "taker_buy_volume": 20563.4, "taker_buy_quote": 2140.64994}, {"ts": 1770094380000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 862.4, "quote_volume": 89.76445, "trades": 6, "taker_buy_volume": 313.8, "taker_buy_quote": 32.66658}, {"ts": 1770094440000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 113.6, "quote_volume": 11.8144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094500000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 487.2, "quote_volume": 50.6688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094560000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 14452.7, "quote_volume": 1505.75376, "trades": 34, "taker_buy_volume": 5612.8, "taker_buy_quote": 584.78803}, {"ts": 1770094620000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 38553.2, "quote_volume": 4012.45854, "trades": 30, "taker_buy_volume": 480.5, "taker_buy_quote": 49.9931}, {"ts": 1770094680000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 2625.1, "quote_volume": 272.98125, "trades": 8, "taker_buy_volume": 2333.6, "taker_buy_quote": 242.6944}, {"ts": 1770094740000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 8184.6, "quote_volume": 850.72412, "trades": 7, "taker_buy_volume": 3441.8, "taker_buy_quote": 357.9472}, {"ts": 1770094800000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 99326.0, "quote_volume": 10329.7197, "trades": 95, "taker_buy_volume": 57393.5, "taker_buy_quote": 5969.15521}, {"ts": 1770094860000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 468991.8, "quote_volume": 48821.09528, "trades": 151, "taker_buy_volume": 170480.8, "taker_buy_quote": 17747.88445}, {"ts": 1770094920000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 28531.6, "quote_volume": 2960.9801, "trades": 47, "taker_buy_volume": 3473.0, "taker_buy_quote": 360.53826}, {"ts": 1770094980000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 19012.9, "quote_volume": 1974.65036, "trades": 21, "taker_buy_volume": 11113.4, "taker_buy_quote": 1154.68226}, {"ts": 1770095040000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 19254.7, "quote_volume": 2000.56333, "trades": 20, "taker_buy_volume": 15000.1, "taker_buy_quote": 1558.51039}, {"ts": 1770095100000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 5584.0, "quote_volume": 580.736, "trades": 14, "taker_buy_volume": 1403.7, "taker_buy_quote": 145.9848}, {"ts": 1770095160000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 45910.5, "quote_volume": 4767.33453, "trades": 141, "taker_buy_volume": 4290.5, "taker_buy_quote": 445.79355}, {"ts": 1770095220000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 16127.8, "quote_volume": 1675.33133, "trades": 16, "taker_buy_volume": 5398.4, "taker_buy_quote": 560.89376}, {"ts": 1770095280000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 11712.3, "quote_volume": 1216.28597, "trades": 27, "taker_buy_volume": 6378.3, "taker_buy_quote": 662.61677}, {"ts": 1770095340000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 512.2, "quote_volume": 53.21758, "trades": 2, "taker_buy_volume": 512.2, "taker_buy_quote": 53.21758}, {"ts": 1770095400000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 20193.3, "quote_volume": 2097.84566, "trades": 48, "taker_buy_volume": 7904.0, "taker_buy_quote": 821.29207}, {"ts": 1770095460000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 66623.3, "quote_volume": 6912.08189, "trades": 67, "taker_buy_volume": 33639.2, "taker_buy_quote": 3491.39628}, {"ts": 1770095520000, "open": 0.1038, "high": 0.1038, "low": 0.1034, "close": 0.1034, "volume": 117843.1, "quote_volume": 12198.5708, "trades": 135, "taker_buy_volume": 6352.7, "taker_buy_quote": 658.53532}, {"ts": 1770095580000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1032, "volume": 23172.6, "quote_volume": 2395.32801, "trades": 35, "taker_buy_volume": 6369.3, "taker_buy_quote": 659.22255}, {"ts": 1770095640000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 12751.2, "quote_volume": 1317.43514, "trades": 27, "taker_buy_volume": 3890.3, "taker_buy_quote": 402.10417}, {"ts": 1770095700000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 17906.7, "quote_volume": 1849.65509, "trades": 23, "taker_buy_volume": 9347.3, "taker_buy_quote": 965.81857}, {"ts": 1770095760000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 24667.7, "quote_volume": 2550.36926, "trades": 57, "taker_buy_volume": 15000.7, "taker_buy_quote": 1550.80146}, {"ts": 1770095820000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 23523.0, "quote_volume": 2435.74222, "trades": 44, "taker_buy_volume": 5914.7, "taker_buy_quote": 612.76292}, {"ts": 1770095880000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1033, "volume": 167022.3, "quote_volume": 17245.33525, "trades": 102, "taker_buy_volume": 13376.6, "taker_buy_quote": 1381.40736}, {"ts": 1770095940000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 40309.8, "quote_volume": 4158.67236, "trades": 44, "taker_buy_volume": 15133.3, "taker_buy_quote": 1561.48848}, {"ts": 1770096000000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 36154.9, "quote_volume": 3727.81751, "trades": 40, "taker_buy_volume": 12235.7, "taker_buy_quote": 1261.74799}, {"ts": 1770096060000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 24321.8, "quote_volume": 2509.99041, "trades": 39, "taker_buy_volume": 21709.2, "taker_buy_quote": 2240.38944}, {"ts": 1770096120000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 48614.7, "quote_volume": 5016.61163, "trades": 52, "taker_buy_volume": 8818.2, "taker_buy_quote": 910.03824}, {"ts": 1770096180000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1036, "volume": 32119.0, "quote_volume": 3319.5872, "trades": 49, "taker_buy_volume": 17497.8, "taker_buy_quote": 1809.02148}, {"ts": 1770096240000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 49353.3, "quote_volume": 5105.40498, "trades": 79, "taker_buy_volume": 17928.8, "taker_buy_quote": 1854.18879}, {"ts": 1770096300000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 4356.2, "quote_volume": 450.11654, "trades": 24, "taker_buy_volume": 319.4, "taker_buy_quote": 33.04819}, {"ts": 1770096360000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 9858.9, "quote_volume": 1018.42437, "trades": 6, "taker_buy_volume": 9858.9, "taker_buy_quote": 1018.42437}, {"ts": 1770096420000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 28723.5, "quote_volume": 2967.12978, "trades": 16, "taker_buy_volume": 28555.8, "taker_buy_quote": 2949.81414}, {"ts": 1770096480000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 193681.8, "quote_volume": 20007.34444, "trades": 84, "taker_buy_volume": 1118.4, "taker_buy_quote": 115.54522}, {"ts": 1770096540000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 6708.3, "quote_volume": 693.02644, "trades": 22, "taker_buy_volume": 590.5, "taker_buy_quote": 61.0577}, {"ts": 1770096600000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 2013.4, "quote_volume": 207.98422, "trades": 17, "taker_buy_volume": 869.2, "taker_buy_quote": 89.78836}, {"ts": 1770096660000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 6756.6, "quote_volume": 697.95678, "trades": 24, "taker_buy_volume": 5346.3, "taker_buy_quote": 552.27279}, {"ts": 1770096720000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 6810.1, "quote_volume": 704.15854, "trades": 26, "taker_buy_volume": 4996.9, "taker_buy_quote": 516.67946}, {"ts": 1770096780000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 19380.6, "quote_volume": 2001.27822, "trades": 44, "taker_buy_volume": 9173.5, "taker_buy_quote": 947.62255}, {"ts": 1770096840000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 54387.0, "quote_volume": 5616.99935, "trades": 64, "taker_buy_volume": 9929.5, "taker_buy_quote": 1025.59308}, {"ts": 1770096900000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 2453.0, "quote_volume": 253.30126, "trades": 23, "taker_buy_volume": 849.8, "taker_buy_quote": 87.78434}, {"ts": 1770096960000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 64607.4, "quote_volume": 6655.81068, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097020000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 20903.7, "quote_volume": 2155.17147, "trades": 27, "taker_buy_volume": 19252.8, "taker_buy_quote": 1984.96368}, {"ts": 1770097080000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 10250.1, "quote_volume": 1057.80532, "trades": 35, "taker_buy_volume": 7727.3, "taker_buy_quote": 797.45736}, {"ts": 1770097140000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 113.3, "quote_volume": 11.69256, "trades": 1, "taker_buy_volume": 113.3, "taker_buy_quote": 11.69256}, {"ts": 1770097200000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 211.6, "quote_volume": 21.83712, "trades": 4, "taker_buy_volume": 211.6, "taker_buy_quote": 21.83712}, {"ts": 1770097260000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097320000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 25551.2, "quote_volume": 2636.23904, "trades": 33, "taker_buy_volume": 7402.6, "taker_buy_quote": 763.94832}, {"ts": 1770097380000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 5317.7, "quote_volume": 548.21609, "trades": 34, "taker_buy_volume": 4232.3, "taker_buy_quote": 436.35013}, {"ts": 1770097440000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 10906.4, "quote_volume": 1125.58192, "trades": 23, "taker_buy_volume": 1713.9, "taker_buy_quote": 176.91592}, {"ts": 1770097500000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 39924.5, "quote_volume": 4120.32119, "trades": 40, "taker_buy_volume": 24746.4, "taker_buy_quote": 2553.94127}, {"ts": 1770097560000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 8505.0, "quote_volume": 877.75127, "trades": 23, "taker_buy_volume": 3900.1, "taker_buy_quote": 402.52559}, {"ts": 1770097620000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 13394.0, "quote_volume": 1384.00581, "trades": 52, "taker_buy_volume": 10240.1, "taker_buy_quote": 1058.08924}, {"ts": 1770097680000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 2748.0, "quote_volume": 284.22124, "trades": 13, "taker_buy_volume": 780.4, "taker_buy_quote": 80.7714}, {"ts": 1770097740000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 7377.6, "quote_volume": 762.35192, "trades": 9, "taker_buy_volume": 2458.4, "taker_buy_quote": 254.19856}, {"ts": 1770097800000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 14211.3, "quote_volume": 1466.18167, "trades": 44, "taker_buy_volume": 2997.2, "taker_buy_quote": 309.13468}, {"ts": 1770097860000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 2259.7, "quote_volume": 232.99483, "trades": 15, "taker_buy_volume": 1563.4, "taker_buy_quote": 161.2063}, {"ts": 1770097920000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 56637.3, "quote_volume": 5835.9785, "trades": 58, "taker_buy_volume": 47658.7, "taker_buy_quote": 4911.0646}, {"ts": 1770097980000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 1087.6, "quote_volume": 112.15132, "trades": 10, "taker_buy_volume": 197.6, "taker_buy_quote": 20.39232}, {"ts": 1770098040000, "open": 0.1031, "high": 0.1032, "low": 0.1028, "close": 0.103, "volume": 103025.9, "quote_volume": 10607.38749, "trades": 104, "taker_buy_volume": 59390.6, "taker_buy_quote": 6115.14159}, {"ts": 1770098100000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 29451.9, "quote_volume": 3026.36248, "trades": 39, "taker_buy_volume": 2529.7, "taker_buy_quote": 259.80019}, {"ts": 1770098160000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 63741.2, "quote_volume": 6545.83754, "trades": 39, "taker_buy_volume": 16023.2, "taker_buy_quote": 1645.60334}, {"ts": 1770098220000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 7930.8, "quote_volume": 813.83596, "trades": 26, "taker_buy_volume": 403.3, "taker_buy_quote": 41.37858}, {"ts": 1770098280000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 6902.2, "quote_volume": 708.85594, "trades": 21, "taker_buy_volume": 5869.9, "taker_buy_quote": 602.83873}, {"ts": 1770098340000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 928.9, "quote_volume": 95.31674, "trades": 5, "taker_buy_volume": 116.0, "taker_buy_quote": 11.9132}, {"ts": 1770098400000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 7828.7, "quote_volume": 804.01721, "trades": 23, "taker_buy_volume": 5396.3, "taker_buy_quote": 554.20973}, {"ts": 1770098460000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 41478.8, "quote_volume": 4260.70392, "trades": 52, "taker_buy_volume": 17307.4, "taker_buy_quote": 1777.81103}, {"ts": 1770098520000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 6452.4, "quote_volume": 662.66148, "trades": 70, "taker_buy_volume": 2420.2, "taker_buy_quote": 248.55454}, {"ts": 1770098580000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 9801.2, "quote_volume": 1006.58324, "trades": 18, "taker_buy_volume": 602.7, "taker_buy_quote": 61.89729}, {"ts": 1770098640000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 8914.9, "quote_volume": 914.65803, "trades": 21, "taker_buy_volume": 1564.0, "taker_buy_quote": 160.4664}, {"ts": 1770098700000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 32838.1, "quote_volume": 3365.32508, "trades": 52, "taker_buy_volume": 1902.3, "taker_buy_quote": 194.87015}, {"ts": 1770098760000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 46809.7, "quote_volume": 4789.95905, "trades": 50, "taker_buy_volume": 1639.5, "taker_buy_quote": 167.92653}, {"ts": 1770098820000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.102, "volume": 453113.5, "quote_volume": 46236.38873, "trades": 232, "taker_buy_volume": 120387.7, "taker_buy_quote": 12284.44894}, {"ts": 1770098880000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 37310.8, "quote_volume": 3804.88517, "trades": 27, "taker_buy_volume": 29146.5, "taker_buy_quote": 2972.943}, {"ts": 1770098940000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 310650.8, "quote_volume": 31658.70218, "trades": 117, "taker_buy_volume": 105381.2, "taker_buy_quote": 10738.34428}, {"ts": 1770099000000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 285027.7, "quote_volume": 29008.78866, "trades": 130, "taker_buy_volume": 165347.3, "taker_buy_quote": 16832.35514}, {"ts": 1770099060000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 157937.2, "quote_volume": 16073.95389, "trades": 143, "taker_buy_volume": 74366.9, "taker_buy_quote": 7570.5708}, {"ts": 1770099120000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 63098.2, "quote_volume": 6421.80788, "trades": 78, "taker_buy_volume": 24221.8, "taker_buy_quote": 2465.8538}, {"ts": 1770099180000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 62531.7, "quote_volume": 6358.08355, "trades": 60, "taker_buy_volume": 29498.4, "taker_buy_quote": 2999.98728}, {"ts": 1770099240000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 6449.4, "quote_volume": 655.83928, "trades": 7, "taker_buy_volume": 5802.4, "taker_buy_quote": 590.10408}, {"ts": 1770099300000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 142465.3, "quote_volume": 14491.27329, "trades": 221, "taker_buy_volume": 95929.6, "taker_buy_quote": 9757.52692}, {"ts": 1770099360000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 251414.0, "quote_volume": 25529.70396, "trades": 183, "taker_buy_volume": 46550.4, "taker_buy_quote": 4725.82858}, {"ts": 1770099420000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 71773.8, "quote_volume": 7286.83766, "trades": 86, "taker_buy_volume": 54128.2, "taker_buy_quote": 5495.7172}, {"ts": 1770099480000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1018, "volume": 128831.8, "quote_volume": 13094.08127, "trades": 98, "taker_buy_volume": 90061.0, "taker_buy_quote": 9154.25798}, {"ts": 1770099540000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 77370.8, "quote_volume": 7879.12291, "trades": 87, "taker_buy_volume": 13911.6, "taker_buy_quote": 1416.69795}, {"ts": 1770099600000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 74876.7, "quote_volume": 7631.04175, "trades": 109, "taker_buy_volume": 42745.6, "taker_buy_quote": 4357.12234}, {"ts": 1770099660000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 91140.4, "quote_volume": 9279.34488, "trades": 96, "taker_buy_volume": 49538.7, "taker_buy_quote": 5045.45544}, {"ts": 1770099720000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 133634.1, "quote_volume": 13627.09872, "trades": 109, "taker_buy_volume": 70422.9, "taker_buy_quote": 7182.09478}, {"ts": 1770099780000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 54505.5, "quote_volume": 5546.98753, "trades": 68, "taker_buy_volume": 16304.4, "taker_buy_quote": 1659.90813}, {"ts": 1770099840000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 63134.7, "quote_volume": 6438.60595, "trades": 70, "taker_buy_volume": 20203.9, "taker_buy_quote": 2060.72346}, {"ts": 1770099900000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 39035.8, "quote_volume": 3984.37708, "trades": 54, "taker_buy_volume": 8398.7, "taker_buy_quote": 857.39195}, {"ts": 1770099960000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 16144.3, "quote_volume": 1646.48245, "trades": 34, "taker_buy_volume": 998.5, "taker_buy_quote": 101.847}, {"ts": 1770100020000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 2730.3, "quote_volume": 278.4906, "trades": 4, "taker_buy_volume": 2730.3, "taker_buy_quote": 278.4906}, {"ts": 1770100080000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 2424.1, "quote_volume": 247.34732, "trades": 21, "taker_buy_volume": 2246.1, "taker_buy_quote": 229.18242}, {"ts": 1770100140000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 152070.1, "quote_volume": 15561.19213, "trades": 143, "taker_buy_volume": 90265.2, "taker_buy_quote": 9234.34214}, {"ts": 1770100200000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 79445.1, "quote_volume": 8127.3805, "trades": 42, "taker_buy_volume": 2931.6, "taker_buy_quote": 300.04945}, {"ts": 1770100260000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 45416.6, "quote_volume": 4643.15727, "trades": 61, "taker_buy_volume": 3379.0, "taker_buy_quote": 345.41972}, {"ts": 1770100320000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 27621.0, "quote_volume": 2822.8662, "trades": 41, "taker_buy_volume": 1807.2, "taker_buy_quote": 184.69584}, {"ts": 1770100380000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 13097.3, "quote_volume": 1338.47266, "trades": 18, "taker_buy_volume": 2383.3, "taker_buy_quote": 243.57326}, {"ts": 1770100440000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 49582.6, "quote_volume": 5078.58908, "trades": 67, "taker_buy_volume": 18429.0, "taker_buy_quote": 1888.34508}, {"ts": 1770100500000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 44675.8, "quote_volume": 4583.40598, "trades": 26, "taker_buy_volume": 34037.2, "taker_buy_quote": 3491.88562}, {"ts": 1770100560000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 21646.9, "quote_volume": 2220.98414, "trades": 35, "taker_buy_volume": 7760.4, "taker_buy_quote": 796.22924}, {"ts": 1770100620000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 2806.5, "quote_volume": 288.07002, "trades": 17, "taker_buy_volume": 1231.2, "taker_buy_quote": 126.44424}, {"ts": 1770100680000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 45379.3, "quote_volume": 4655.90854, "trades": 30, "taker_buy_volume": 661.9, "taker_buy_quote": 67.91094}, {"ts": 1770100740000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 33848.5, "quote_volume": 3469.29505, "trades": 27, "taker_buy_volume": 97.4, "taker_buy_quote": 9.99324}, {"ts": 1770100800000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 5143.9, "quote_volume": 526.73536, "trades": 26, "taker_buy_volume": 4842.0, "taker_buy_quote": 495.8208}, {"ts": 1770100860000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 38728.5, "quote_volume": 3964.9592, "trades": 45, "taker_buy_volume": 25728.5, "taker_buy_quote": 2634.5984}, {"ts": 1770100920000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 66989.6, "quote_volume": 6856.09475, "trades": 77, "taker_buy_volume": 34349.2, "taker_buy_quote": 3516.58059}, {"ts": 1770100980000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 41156.6, "quote_volume": 4214.31677, "trades": 43, "taker_buy_volume": 24739.0, "taker_buy_quote": 2533.2736}, {"ts": 1770101040000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 7394.6, "quote_volume": 756.29487, "trades": 30, "taker_buy_volume": 97.7, "taker_buy_quote": 9.99471}, {"ts": 1770101100000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 9123.9, "quote_volume": 932.4863, "trades": 38, "taker_buy_volume": 6769.7, "taker_buy_quote": 691.88706}, {"ts": 1770101160000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 19848.0, "quote_volume": 2026.97345, "trades": 8, "taker_buy_volume": 4926.5, "taker_buy_quote": 503.4883}, {"ts": 1770101220000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 21105.9, "quote_volume": 2157.71679, "trades": 37, "taker_buy_volume": 18485.0, "taker_buy_quote": 1889.64914}, {"ts": 1770101280000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 30156.7, "quote_volume": 3089.49327, "trades": 39, "taker_buy_volume": 14189.8, "taker_buy_quote": 1454.39405}, {"ts": 1770101340000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 26792.7, "quote_volume": 2743.55297, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101400000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 29572.9, "quote_volume": 3025.35258, "trades": 37, "taker_buy_volume": 15622.0, "taker_buy_quote": 1598.17551}, {"ts": 1770101460000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101520000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 16436.2, "quote_volume": 1681.15626, "trades": 20, "taker_buy_volume": 6290.0, "taker_buy_quote": 643.467}, {"ts": 1770101580000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 3670.6, "quote_volume": 375.13532, "trades": 17, "taker_buy_volume": 1406.7, "taker_buy_quote": 143.76474}, {"ts": 1770101640000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 587.0, "quote_volume": 59.9914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101700000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 24294.0, "quote_volume": 2485.21693, "trades": 34, "taker_buy_volume": 12460.1, "taker_buy_quote": 1274.66823}, {"ts": 1770101760000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 50353.0, "quote_volume": 5142.05916, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101820000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 2624.9, "quote_volume": 268.04141, "trades": 24, "taker_buy_volume": 1534.2, "taker_buy_quote": 156.68094}, {"ts": 1770101880000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 23530.8, "quote_volume": 2404.83699, "trades": 34, "taker_buy_volume": 11015.2, "taker_buy_quote": 1125.75344}, {"ts": 1770101940000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 6268.8, "quote_volume": 640.60646, "trades": 10, "taker_buy_volume": 4887.5, "taker_buy_quote": 499.5025}, {"ts": 1770102000000, "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.1018, "volume": 39599.4, "quote_volume": 4036.53911, "trades": 71, "taker_buy_volume": 20013.2, "taker_buy_quote": 2039.3578}, {"ts": 1770102060000, "open": 0.1018, "high": 0.1018, "low": 0.1014, "close": 0.1015, "volume": 652903.8, "quote_volume": 66278.2692, "trades": 251, "taker_buy_volume": 274612.5, "taker_buy_quote": 27877.71035}, {"ts": 1770102120000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 9064.7, "quote_volume": 920.72902, "trades": 34, "taker_buy_volume": 5710.7, "taker_buy_quote": 580.20712}, {"ts": 1770102180000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 7349.2, "quote_volume": 746.29964, "trades": 13, "taker_buy_volume": 3558.4, "taker_buy_quote": 361.53344}, {"ts": 1770102240000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 104055.7, "quote_volume": 10569.18669, "trades": 32, "taker_buy_volume": 3247.8, "taker_buy_quote": 329.97648}, {"ts": 1770102300000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 103389.4, "quote_volume": 10514.48744, "trades": 37, "taker_buy_volume": 54680.0, "taker_buy_quote": 5560.74146}, {"ts": 1770102360000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 3171.6, "quote_volume": 322.67479, "trades": 24, "taker_buy_volume": 3019.6, "taker_buy_quote": 307.21639}, {"ts": 1770102420000, "open": 0.1019, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 144858.6, "quote_volume": 14753.1761, "trades": 103, "taker_buy_volume": 71172.9, "taker_buy_quote": 7250.63619}, {"ts": 1770102480000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 10520.3, "quote_volume": 1070.72018, "trades": 25, "taker_buy_volume": 10162.2, "taker_buy_quote": 1034.30141}, {"ts": 1770102540000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 17083.7, "quote_volume": 1740.82903, "trades": 29, "taker_buy_volume": 1504.0, "taker_buy_quote": 153.2576}, {"ts": 1770102600000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 14342.5, "quote_volume": 1460.0665, "trades": 23, "taker_buy_volume": 509.4, "taker_buy_quote": 51.85692}, {"ts": 1770102660000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 7751.4, "quote_volume": 789.0771, "trades": 37, "taker_buy_volume": 1127.4, "taker_buy_quote": 114.76932}, {"ts": 1770102720000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 18180.6, "quote_volume": 1851.14941, "trades": 39, "taker_buy_volume": 7528.7, "taker_buy_quote": 767.17453}, {"ts": 1770102780000, "open": 0.1017, "high": 0.102, "low": 0.1016, "close": 0.1017, "volume": 86230.0, "quote_volume": 8771.02726, "trades": 75, "taker_buy_volume": 68744.6, "taker_buy_quote": 6991.57266}, {"ts": 1770102840000, "open": 0.1017, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 93456.3, "quote_volume": 9507.7881, "trades": 88, "taker_buy_volume": 53657.5, "taker_buy_quote": 5460.27014}, {"ts": 1770102900000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 10414.8, "quote_volume": 1059.58525, "trades": 18, "taker_buy_volume": 9542.2, "taker_buy_quote": 970.91123}, {"ts": 1770102960000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 36372.2, "quote_volume": 3698.50868, "trades": 45, "taker_buy_volume": 20864.6, "taker_buy_quote": 2121.92982}, {"ts": 1770103020000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 121142.9, "quote_volume": 12308.57072, "trades": 108, "taker_buy_volume": 105616.8, "taker_buy_quote": 10730.81195}, {"ts": 1770103080000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 53409.4, "quote_volume": 5426.2969, "trades": 67, "taker_buy_volume": 37444.7, "taker_buy_quote": 3804.38152}, {"ts": 1770103140000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 175962.2, "quote_volume": 17866.99655, "trades": 124, "taker_buy_volume": 29617.7, "taker_buy_quote": 3007.90424}, {"ts": 1770103200000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 56827.5, "quote_volume": 5768.19038, "trades": 44, "taker_buy_volume": 5981.8, "taker_buy_quote": 607.43973}, {"ts": 1770103260000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 33936.3, "quote_volume": 3451.11045, "trades": 31, "taker_buy_volume": 24185.8, "taker_buy_quote": 2459.69586}, {"ts": 1770103320000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 20072.5, "quote_volume": 2041.30359, "trades": 43, "taker_buy_volume": 7362.4, "taker_buy_quote": 748.96422}, {"ts": 1770103380000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 40472.1, "quote_volume": 4112.13031, "trades": 45, "taker_buy_volume": 22876.1, "taker_buy_quote": 2324.37671}, {"ts": 1770103440000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 3851.4, "quote_volume": 391.49491, "trades": 10, "taker_buy_volume": 1926.7, "taker_buy_quote": 195.94539}, {"ts": 1770103500000, "open": 0.1017, "high": 0.1018, "low": 0.1015, "close": 0.1018, "volume": 79910.2, "quote_volume": 8121.3698, "trades": 96, "taker_buy_volume": 63597.9, "taker_buy_quote": 6463.80198}, {"ts": 1770103560000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 23247.7, "quote_volume": 2366.81801, "trades": 64, "taker_buy_volume": 7670.0, "taker_buy_quote": 781.00815}, {"ts": 1770103620000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 78607.7, "quote_volume": 8008.99762, "trades": 40, "taker_buy_volume": 59469.1, "taker_buy_quote": 6059.81503}, {"ts": 1770103680000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 13947.8, "quote_volume": 1419.82333, "trades": 38, "taker_buy_volume": 5063.8, "taker_buy_quote": 515.49484}, {"ts": 1770103740000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 46280.8, "quote_volume": 4708.51269, "trades": 65, "taker_buy_volume": 24570.5, "taker_buy_quote": 2498.85723}, {"ts": 1770103800000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 20319.4, "quote_volume": 2066.42427, "trades": 31, "taker_buy_volume": 2502.1, "taker_buy_quote": 254.46357}, {"ts": 1770103860000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 5166.1, "quote_volume": 525.57447, "trades": 31, "taker_buy_volume": 3728.7, "taker_buy_quote": 379.39089}, {"ts": 1770103920000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 29318.1, "quote_volume": 2987.20695, "trades": 55, "taker_buy_volume": 13000.4, "taker_buy_quote": 1324.51077}, {"ts": 1770103980000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 55273.8, "quote_volume": 5632.39043, "trades": 60, "taker_buy_volume": 33395.3, "taker_buy_quote": 3402.98107}, {"ts": 1770104040000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 23866.5, "quote_volume": 2434.18859, "trades": 46, "taker_buy_volume": 8750.5, "taker_buy_quote": 892.35659}, {"ts": 1770104100000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 49779.6, "quote_volume": 5084.94436, "trades": 45, "taker_buy_volume": 43480.9, "taker_buy_quote": 4442.47696}, {"ts": 1770104160000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 63248.9, "quote_volume": 6462.62365, "trades": 101, "taker_buy_volume": 9326.0, "taker_buy_quote": 953.30607}, {"ts": 1770104220000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 33732.7, "quote_volume": 3439.7969, "trades": 63, "taker_buy_volume": 14926.9, "taker_buy_quote": 1522.63989}, {"ts": 1770104280000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 19816.9, "quote_volume": 2021.7165, "trades": 27, "taker_buy_volume": 14948.1, "taker_buy_quote": 1525.0989}, {"ts": 1770104340000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 48899.3, "quote_volume": 4987.7286, "trades": 46, "taker_buy_volume": 14636.9, "taker_buy_quote": 1492.9638}, {"ts": 1770104400000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 22885.8, "quote_volume": 2336.95683, "trades": 27, "taker_buy_volume": 14825.9, "taker_buy_quote": 1514.04104}, {"ts": 1770104460000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 21846.6, "quote_volume": 2228.486, "trades": 31, "taker_buy_volume": 4048.4, "taker_buy_quote": 413.0696}, {"ts": 1770104520000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 25099.7, "quote_volume": 2561.82936, "trades": 50, "taker_buy_volume": 12067.1, "taker_buy_quote": 1231.71915}, {"ts": 1770104580000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 13279.1, "quote_volume": 1355.69327, "trades": 34, "taker_buy_volume": 8249.4, "taker_buy_quote": 842.26374}, {"ts": 1770104640000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 212.4, "quote_volume": 21.70728, "trades": 1, "taker_buy_volume": 212.4, "taker_buy_quote": 21.70728}, {"ts": 1770104700000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 1443.1, "quote_volume": 147.48482, "trades": 10, "taker_buy_volume": 1443.1, "taker_buy_quote": 147.48482}, {"ts": 1770104760000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 19936.5, "quote_volume": 2035.41228, "trades": 34, "taker_buy_volume": 3764.3, "taker_buy_quote": 384.3733}, {"ts": 1770104820000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 3452.1, "quote_volume": 352.45941, "trades": 22, "taker_buy_volume": 605.9, "taker_buy_quote": 61.86239}, {"ts": 1770104880000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 18793.2, "quote_volume": 1918.77559, "trades": 24, "taker_buy_volume": 5020.2, "taker_buy_quote": 512.56242}, {"ts": 1770104940000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 19982.0, "quote_volume": 2040.15242, "trades": 40, "taker_buy_volume": 4717.0, "taker_buy_quote": 481.6057}, {"ts": 1770105000000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 35075.6, "quote_volume": 3579.576, "trades": 62, "taker_buy_volume": 10804.5, "taker_buy_quote": 1103.00319}, {"ts": 1770105060000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 13244.1, "quote_volume": 1350.869, "trades": 27, "taker_buy_volume": 12034.2, "taker_buy_quote": 1227.4884}, {"ts": 1770105120000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 40543.1, "quote_volume": 4137.90721, "trades": 57, "taker_buy_volume": 25299.4, "taker_buy_quote": 2582.96372}, {"ts": 1770105180000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 4183.4, "quote_volume": 426.7068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105240000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 19048.3, "quote_volume": 1942.9266, "trades": 39, "taker_buy_volume": 3889.6, "taker_buy_quote": 396.7392}, {"ts": 1770105300000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 15475.8, "quote_volume": 1578.44358, "trades": 39, "taker_buy_volume": 6250.4, "taker_buy_quote": 637.5408}, {"ts": 1770105360000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 3599.1, "quote_volume": 367.05914, "trades": 14, "taker_buy_volume": 2094.9, "taker_buy_quote": 213.6798}, {"ts": 1770105420000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 18855.7, "quote_volume": 1923.26198, "trades": 29, "taker_buy_volume": 12970.1, "taker_buy_quote": 1322.9502}, {"ts": 1770105480000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 31069.4, "quote_volume": 3169.51939, "trades": 31, "taker_buy_volume": 17658.3, "taker_buy_quote": 1801.59834}, {"ts": 1770105540000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 395.4, "quote_volume": 40.31513, "trades": 8, "taker_buy_volume": 238.7, "taker_buy_quote": 24.3474}, {"ts": 1770105600000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 43161.7, "quote_volume": 4402.78818, "trades": 66, "taker_buy_volume": 24788.9, "taker_buy_quote": 2528.79178}, {"ts": 1770105660000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 21616.2, "quote_volume": 2205.4764, "trades": 47, "taker_buy_volume": 9447.1, "taker_buy_quote": 964.2282}, {"ts": 1770105720000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 88119.8, "quote_volume": 8978.59912, "trades": 64, "taker_buy_volume": 26496.3, "taker_buy_quote": 2698.925}, {"ts": 1770105780000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 52200.2, "quote_volume": 5317.206, "trades": 158, "taker_buy_volume": 26767.7, "taker_buy_quote": 2726.24159}, {"ts": 1770105840000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 238490.5, "quote_volume": 24280.31534, "trades": 61, "taker_buy_volume": 154459.1, "taker_buy_quote": 15724.27403}, {"ts": 1770105900000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 12232.8, "quote_volume": 1245.32847, "trades": 14, "taker_buy_volume": 294.3, "taker_buy_quote": 29.98917}, {"ts": 1770105960000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 141457.4, "quote_volume": 14386.67072, "trades": 101, "taker_buy_volume": 82857.6, "taker_buy_quote": 8426.91716}, {"ts": 1770106020000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 124687.7, "quote_volume": 12669.04915, "trades": 79, "taker_buy_volume": 79755.2, "taker_buy_quote": 8103.8877}, {"ts": 1770106080000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 53666.8, "quote_volume": 5466.72672, "trades": 67, "taker_buy_volume": 28616.4, "taker_buy_quote": 2915.05133}, {"ts": 1770106140000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 53893.6, "quote_volume": 5481.64489, "trades": 53, "taker_buy_volume": 10242.2, "taker_buy_quote": 1041.63174}, {"ts": 1770106200000, "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1015, "volume": 70178.3, "quote_volume": 7123.52281, "trades": 162, "taker_buy_volume": 26463.0, "taker_buy_quote": 2686.33022}, {"ts": 1770106260000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 37125.4, "quote_volume": 3770.94244, "trades": 138, "taker_buy_volume": 22478.6, "taker_buy_quote": 2283.67422}, {"ts": 1770106320000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 8902.5, "quote_volume": 904.4539, "trades": 25, "taker_buy_volume": 4770.1, "taker_buy_quote": 484.64216}, {"ts": 1770106380000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 53869.3, "quote_volume": 5475.57909, "trades": 60, "taker_buy_volume": 36988.7, "taker_buy_quote": 3760.51013}, {"ts": 1770106440000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 32155.6, "quote_volume": 3261.16409, "trades": 51, "taker_buy_volume": 8453.2, "taker_buy_quote": 857.40873}, {"ts": 1770106500000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 20376.8, "quote_volume": 2068.25554, "trades": 72, "taker_buy_volume": 10117.5, "taker_buy_quote": 1026.93659}, {"ts": 1770106560000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 75104.6, "quote_volume": 7615.59044, "trades": 134, "taker_buy_volume": 3312.9, "taker_buy_quote": 335.94136}, {"ts": 1770106620000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 246670.5, "quote_volume": 25056.94112, "trades": 189, "taker_buy_volume": 173113.8, "taker_buy_quote": 17584.55759}, {"ts": 1770106680000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 19161.4, "quote_volume": 1951.06062, "trades": 28, "taker_buy_volume": 13723.7, "taker_buy_quote": 1397.50276}, {"ts": 1770106740000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 33846.4, "quote_volume": 3445.88995, "trades": 54, "taker_buy_volume": 23174.8, "taker_buy_quote": 2359.52107}, {"ts": 1770106800000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 22543.8, "quote_volume": 2294.84951, "trades": 70, "taker_buy_volume": 12724.4, "taker_buy_quote": 1295.42533}, {"ts": 1770106860000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 14216.9, "quote_volume": 1447.26859, "trades": 37, "taker_buy_volume": 12618.5, "taker_buy_quote": 1284.5633}, {"ts": 1770106920000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106980000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 51074.5, "quote_volume": 5203.40722, "trades": 47, "taker_buy_volume": 22102.2, "taker_buy_quote": 2251.60961}, {"ts": 1770107040000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 35859.6, "quote_volume": 3657.36378, "trades": 36, "taker_buy_volume": 35075.4, "taker_buy_quote": 3577.4538}, {"ts": 1770107100000, "open": 0.1021, "high": 0.1025, "low": 0.1021, "close": 0.1025, "volume": 191440.3, "quote_volume": 19584.34726, "trades": 193, "taker_buy_volume": 127982.5, "taker_buy_quote": 13089.17342}, {"ts": 1770107160000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 299464.0, "quote_volume": 30699.7923, "trades": 177, "taker_buy_volume": 181066.3, "taker_buy_quote": 18568.06679}, {"ts": 1770107220000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 56543.5, "quote_volume": 5782.12756, "trades": 143, "taker_buy_volume": 6609.6, "taker_buy_quote": 676.1777}, {"ts": 1770107280000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 4762.2, "quote_volume": 487.17306, "trades": 13, "taker_buy_volume": 707.7, "taker_buy_quote": 72.39771}, {"ts": 1770107340000, "open": 0.1024, "high": 0.1025, "low": 0.1021, "close": 0.1021, "volume": 67697.1, "quote_volume": 6921.80297, "trades": 159, "taker_buy_volume": 19608.9, "taker_buy_quote": 2006.34304}, {"ts": 1770107400000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 180094.0, "quote_volume": 18413.02901, "trades": 194, "taker_buy_volume": 146482.4, "taker_buy_quote": 14976.57329}, {"ts": 1770107460000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 27139.3, "quote_volume": 2776.17329, "trades": 64, "taker_buy_volume": 9305.3, "taker_buy_quote": 951.93219}, {"ts": 1770107520000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 67220.0, "quote_volume": 6856.76346, "trades": 53, "taker_buy_volume": 13851.9, "taker_buy_quote": 1413.03107}, {"ts": 1770107580000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 12405.5, "quote_volume": 1266.22787, "trades": 15, "taker_buy_volume": 8668.7, "taker_buy_quote": 885.07427}, {"ts": 1770107640000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 761.0, "quote_volume": 77.6981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107700000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 23733.4, "quote_volume": 2427.63774, "trades": 56, "taker_buy_volume": 4013.7, "taker_buy_quote": 410.49896}, {"ts": 1770107760000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 12339.8, "quote_volume": 1262.36154, "trades": 27, "taker_buy_volume": 8783.0, "taker_buy_quote": 898.5009}, {"ts": 1770107820000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 2869.4, "quote_volume": 293.8168, "trades": 17, "taker_buy_volume": 2671.8, "taker_buy_quote": 273.59232}, {"ts": 1770107880000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 57483.9, "quote_volume": 5884.40036, "trades": 64, "taker_buy_volume": 23718.9, "taker_buy_quote": 2428.81536}, {"ts": 1770107940000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 8685.5, "quote_volume": 888.19492, "trades": 50, "taker_buy_volume": 2179.2, "taker_buy_quote": 222.81664}, {"ts": 1770108000000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 55000.6, "quote_volume": 5632.03077, "trades": 51, "taker_buy_volume": 9532.6, "taker_buy_quote": 976.15506}, {"ts": 1770108060000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 70871.1, "quote_volume": 7262.56613, "trades": 64, "taker_buy_volume": 60248.9, "taker_buy_quote": 6174.74271}, {"ts": 1770108120000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 3124.2, "quote_volume": 319.94674, "trades": 6, "taker_buy_volume": 286.6, "taker_buy_quote": 29.3765}, {"ts": 1770108180000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 15125.6, "quote_volume": 1549.91395, "trades": 48, "taker_buy_volume": 6234.4, "taker_buy_quote": 639.05323}, {"ts": 1770108240000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 752.8, "quote_volume": 77.12476, "trades": 6, "taker_buy_volume": 380.4, "taker_buy_quote": 38.991}, {"ts": 1770108300000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 45253.7, "quote_volume": 4636.15545, "trades": 40, "taker_buy_volume": 906.0, "taker_buy_quote": 92.85042}, {"ts": 1770108360000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 109284.8, "quote_volume": 11188.69763, "trades": 57, "taker_buy_volume": 90021.3, "taker_buy_quote": 9217.35665}, {"ts": 1770108420000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 8825.4, "quote_volume": 902.46583, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108480000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 6705.5, "quote_volume": 685.94438, "trades": 20, "taker_buy_volume": 4957.9, "taker_buy_quote": 507.19317}, {"ts": 1770108540000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 2333.4, "quote_volume": 238.47348, "trades": 11, "taker_buy_volume": 1269.9, "taker_buy_quote": 129.78378}, {"ts": 1770108600000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 147132.5, "quote_volume": 15015.62621, "trades": 50, "taker_buy_volume": 11597.5, "taker_buy_quote": 1183.30253}, {"ts": 1770108660000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 76275.3, "quote_volume": 7774.43089, "trades": 88, "taker_buy_volume": 7975.9, "taker_buy_quote": 813.44984}, {"ts": 1770108720000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 86675.3, "quote_volume": 8824.29218, "trades": 78, "taker_buy_volume": 52513.2, "taker_buy_quote": 5345.96546}, {"ts": 1770108780000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 312.0, "quote_volume": 31.7616, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 31.7616}, {"ts": 1770108840000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 75356.0, "quote_volume": 7656.34507, "trades": 39, "taker_buy_volume": 12749.2, "taker_buy_quote": 1295.33859}, {"ts": 1770108900000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1015, "volume": 50925.2, "quote_volume": 5170.2669, "trades": 37, "taker_buy_volume": 1210.4, "taker_buy_quote": 122.97555}, {"ts": 1770108960000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 89160.1, "quote_volume": 9032.74058, "trades": 43, "taker_buy_volume": 41746.6, "taker_buy_quote": 4228.95224}, {"ts": 1770109020000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 40441.0, "quote_volume": 4096.67331, "trades": 143, "taker_buy_volume": 21985.9, "taker_buy_quote": 2227.18251}, {"ts": 1770109080000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 15665.9, "quote_volume": 1587.00151, "trades": 42, "taker_buy_volume": 13714.4, "taker_buy_quote": 1389.32442}, {"ts": 1770109140000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 1323.5, "quote_volume": 134.0768, "trades": 6, "taker_buy_volume": 62.5, "taker_buy_quote": 6.3375}, {"ts": 1770109200000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 14654.4, "quote_volume": 1486.08954, "trades": 34, "taker_buy_volume": 10499.8, "taker_buy_quote": 1064.8131}, {"ts": 1770109260000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 21659.8, "quote_volume": 2196.02704, "trades": 149, "taker_buy_volume": 8069.3, "taker_buy_quote": 818.22702}, {"ts": 1770109320000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 13080.8, "quote_volume": 1325.13439, "trades": 10, "taker_buy_volume": 493.5, "taker_buy_quote": 50.0409}, {"ts": 1770109380000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 25427.5, "quote_volume": 2576.98943, "trades": 46, "taker_buy_volume": 12254.8, "taker_buy_quote": 1241.77731}, {"ts": 1770109440000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 70096.1, "quote_volume": 7100.07629, "trades": 32, "taker_buy_volume": 207.0, "taker_buy_quote": 20.97936}, {"ts": 1770109500000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 26056.4, "quote_volume": 2644.76913, "trades": 93, "taker_buy_volume": 19868.2, "taker_buy_quote": 2016.66683}, {"ts": 1770109560000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 151657.3, "quote_volume": 15378.95921, "trades": 48, "taker_buy_volume": 33108.9, "taker_buy_quote": 3357.3703}, {"ts": 1770109620000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 44224.3, "quote_volume": 4479.91153, "trades": 53, "taker_buy_volume": 5165.9, "taker_buy_quote": 523.31651}, {"ts": 1770109680000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 28428.2, "quote_volume": 2879.09786, "trades": 90, "taker_buy_volume": 21029.7, "taker_buy_quote": 2130.30861}, {"ts": 1770109740000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 46694.2, "quote_volume": 4722.91756, "trades": 53, "taker_buy_volume": 15892.6, "taker_buy_quote": 1607.09531}, {"ts": 1770109800000, "open": 0.1011, "high": 0.1011, "low": 0.1006, "close": 0.1007, "volume": 744679.4, "quote_volume": 75025.46351, "trades": 219, "taker_buy_volume": 263625.3, "taker_buy_quote": 26553.63197}, {"ts": 1770109860000, "open": 0.1008, "high": 0.1008, "low": 0.1003, "close": 0.1005, "volume": 1157257.8, "quote_volume": 116287.04948, "trades": 476, "taker_buy_volume": 299012.3, "taker_buy_quote": 30075.72094}, {"ts": 1770109920000, "open": 0.1005, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 239584.3, "quote_volume": 24065.95923, "trades": 179, "taker_buy_volume": 49752.5, "taker_buy_quote": 5000.35017}, {"ts": 1770109980000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 313754.3, "quote_volume": 31443.00101, "trades": 121, "taker_buy_volume": 193438.3, "taker_buy_quote": 19382.86263}, {"ts": 1770110040000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 581819.1, "quote_volume": 58231.23046, "trades": 355, "taker_buy_volume": 193029.5, "taker_buy_quote": 19324.11611}, {"ts": 1770110100000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 523220.4, "quote_volume": 52311.80562, "trades": 337, "taker_buy_volume": 103740.6, "taker_buy_quote": 10374.88858}, {"ts": 1770110160000, "open": 0.1, "high": 0.1, "low": 0.0994, "close": 0.1, "volume": 903590.8, "quote_volume": 90069.19565, "trades": 672, "taker_buy_volume": 378764.0, "taker_buy_quote": 37774.44231}, {"ts": 1770110220000, "open": 0.1001, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 246290.1, "quote_volume": 24678.59728, "trades": 370, "taker_buy_volume": 132419.2, "taker_buy_quote": 13274.33783}, {"ts": 1770110280000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 207830.4, "quote_volume": 20817.18743, "trades": 262, "taker_buy_volume": 112212.7, "taker_buy_quote": 11243.16129}, {"ts": 1770110340000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 49119.8, "quote_volume": 4917.61709, "trades": 108, "taker_buy_volume": 14269.5, "taker_buy_quote": 1429.10206}, {"ts": 1770110400000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 11495.8, "quote_volume": 1150.72958, "trades": 23, "taker_buy_volume": 163.9, "taker_buy_quote": 16.40639}, {"ts": 1770110460000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 94027.7, "quote_volume": 9396.90313, "trades": 110, "taker_buy_volume": 72797.9, "taker_buy_quote": 7274.54076}, {"ts": 1770110520000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 9669.4, "quote_volume": 966.29739, "trades": 46, "taker_buy_volume": 1168.9, "taker_buy_quote": 116.81941}, {"ts": 1770110580000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 23803.9, "quote_volume": 2375.99488, "trades": 86, "taker_buy_volume": 11487.0, "taker_buy_quote": 1146.54147}, {"ts": 1770110640000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 89545.7, "quote_volume": 8925.54594, "trades": 178, "taker_buy_volume": 20563.1, "taker_buy_quote": 2048.85065}, {"ts": 1770110700000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 46498.5, "quote_volume": 4626.78957, "trades": 139, "taker_buy_volume": 30325.3, "taker_buy_quote": 3017.36735}, {"ts": 1770110760000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 135585.3, "quote_volume": 13480.187, "trades": 80, "taker_buy_volume": 39522.8, "taker_buy_quote": 3930.67267}, {"ts": 1770110820000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 25017.9, "quote_volume": 2488.18413, "trades": 50, "taker_buy_volume": 10307.1, "taker_buy_quote": 1025.46862}, {"ts": 1770110880000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 16676.3, "quote_volume": 1657.62422, "trades": 33, "taker_buy_volume": 2989.5, "taker_buy_quote": 297.1563}, {"ts": 1770110940000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 57062.4, "quote_volume": 5671.86527, "trades": 37, "taker_buy_volume": 3644.7, "taker_buy_quote": 362.28318}, {"ts": 1770111000000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 86790.9, "quote_volume": 8626.44392, "trades": 282, "taker_buy_volume": 27195.6, "taker_buy_quote": 2703.12649}, {"ts": 1770111060000, "open": 0.0995, "high": 0.0998, "low": 0.0994, "close": 0.0997, "volume": 300314.3, "quote_volume": 29929.91397, "trades": 340, "taker_buy_volume": 256633.0, "taker_buy_quote": 25581.21419}, {"ts": 1770111120000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 33359.7, "quote_volume": 3324.8169, "trades": 48, "taker_buy_volume": 11363.9, "taker_buy_quote": 1133.03522}, {"ts": 1770111180000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 39534.0, "quote_volume": 3940.68786, "trades": 124, "taker_buy_volume": 21414.7, "taker_buy_quote": 2135.04559}, {"ts": 1770111240000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 166142.8, "quote_volume": 16591.02751, "trades": 66, "taker_buy_volume": 116809.2, "taker_buy_quote": 11664.60087}, {"ts": 1770111300000, "open": 0.0999, "high": 0.1004, "low": 0.0999, "close": 0.1003, "volume": 281037.1, "quote_volume": 28172.67995, "trades": 208, "taker_buy_volume": 210847.2, "taker_buy_quote": 21129.62066}, {"ts": 1770111360000, "open": 0.1003, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 110354.6, "quote_volume": 11086.34414, "trades": 100, "taker_buy_volume": 56928.8, "taker_buy_quote": 5719.33498}, {"ts": 1770111420000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 53252.6, "quote_volume": 5344.7869, "trades": 75, "taker_buy_volume": 27817.8, "taker_buy_quote": 2792.15549}, {"ts": 1770111480000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 7606.5, "quote_volume": 762.93195, "trades": 40, "taker_buy_volume": 5335.0, "taker_buy_quote": 535.1005}, {"ts": 1770111540000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 4062.1, "quote_volume": 407.42863, "trades": 18, "taker_buy_volume": 2760.0, "taker_buy_quote": 276.828}, {"ts": 1770111600000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 8031.5, "quote_volume": 804.7563, "trades": 88, "taker_buy_volume": 955.3, "taker_buy_quote": 95.72106}, {"ts": 1770111660000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 25461.8, "quote_volume": 2551.85693, "trades": 66, "taker_buy_volume": 23463.0, "taker_buy_quote": 2351.56224}, {"ts": 1770111720000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 18700.5, "quote_volume": 1876.51307, "trades": 82, "taker_buy_volume": 11056.5, "taker_buy_quote": 1109.42675}, {"ts": 1770111780000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 13300.0, "quote_volume": 1335.32, "trades": 25, "taker_buy_volume": 12484.8, "taker_buy_quote": 1253.47392}, {"ts": 1770111840000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 29072.6, "quote_volume": 2915.26238, "trades": 36, "taker_buy_volume": 11489.6, "taker_buy_quote": 1152.40688}, {"ts": 1770111900000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 218955.6, "quote_volume": 21986.38817, "trades": 172, "taker_buy_volume": 191374.0, "taker_buy_quote": 19217.8742}, {"ts": 1770111960000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 97752.0, "quote_volume": 9814.3008, "trades": 34, "taker_buy_volume": 31200.7, "taker_buy_quote": 3132.55028}, {"ts": 1770112020000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 47383.2, "quote_volume": 4755.58638, "trades": 34, "taker_buy_volume": 2106.4, "taker_buy_quote": 211.27192}, {"ts": 1770112080000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 21326.6, "quote_volume": 2143.18946, "trades": 35, "taker_buy_volume": 15115.7, "taker_buy_quote": 1518.99401}, {"ts": 1770112140000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 14028.3, "quote_volume": 1409.86551, "trades": 21, "taker_buy_volume": 4213.6, "taker_buy_quote": 423.48816}, {"ts": 1770112200000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 194.8, "quote_volume": 19.58616, "trades": 4, "taker_buy_volume": 87.6, "taker_buy_quote": 8.81256}, {"ts": 1770112260000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 102738.0, "quote_volume": 10337.95686, "trades": 49, "taker_buy_volume": 66482.3, "taker_buy_quote": 6689.34576}, {"ts": 1770112320000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 48582.7, "quote_volume": 4890.73725, "trades": 45, "taker_buy_volume": 6492.9, "taker_buy_quote": 653.83503}, {"ts": 1770112380000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 174985.0, "quote_volume": 17648.22961, "trades": 136, "taker_buy_volume": 108184.5, "taker_buy_quote": 10911.08213}, {"ts": 1770112440000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 12307.4, "quote_volume": 1240.58592, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112500000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 15673.5, "quote_volume": 1578.32145, "trades": 36, "taker_buy_volume": 3144.7, "taker_buy_quote": 316.6822}, {"ts": 1770112560000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 28048.3, "quote_volume": 2824.48077, "trades": 29, "taker_buy_volume": 10248.6, "taker_buy_quote": 1032.06318}, {"ts": 1770112620000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 10486.4, "quote_volume": 1057.00102, "trades": 39, "taker_buy_volume": 8188.3, "taker_buy_quote": 825.38064}, {"ts": 1770112680000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 25095.2, "quote_volume": 2529.59616, "trades": 41, "taker_buy_volume": 12165.4, "taker_buy_quote": 1226.27232}, {"ts": 1770112740000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 54507.6, "quote_volume": 5496.09818, "trades": 65, "taker_buy_volume": 16221.0, "taker_buy_quote": 1636.19502}, {"ts": 1770112800000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 33630.6, "quote_volume": 3395.75083, "trades": 64, "taker_buy_volume": 16515.2, "taker_buy_quote": 1667.23312}, {"ts": 1770112860000, "open": 0.101, "high": 0.101, "low": 0.1006, "close": 0.1006, "volume": 151203.5, "quote_volume": 15225.14627, "trades": 157, "taker_buy_volume": 19281.9, "taker_buy_quote": 1939.79882}, {"ts": 1770112920000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 29294.4, "quote_volume": 2948.79239, "trades": 91, "taker_buy_volume": 23672.2, "taker_buy_quote": 2383.19907}, {"ts": 1770112980000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 55521.8, "quote_volume": 5607.76794, "trades": 44, "taker_buy_volume": 52719.4, "taker_buy_quote": 5324.72554}, {"ts": 1770113040000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 9887.7, "quote_volume": 999.82538, "trades": 59, "taker_buy_volume": 6071.6, "taker_buy_quote": 614.02386}, {"ts": 1770113100000, "open": 0.101, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 21184.6, "quote_volume": 2141.05452, "trades": 40, "taker_buy_volume": 6587.1, "taker_buy_quote": 666.09715}, {"ts": 1770113160000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 197.5, "quote_volume": 19.97713, "trades": 2, "taker_buy_volume": 98.8, "taker_buy_quote": 9.99856}, {"ts": 1770113220000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 3033.8, "quote_volume": 306.85969, "trades": 16, "taker_buy_volume": 1425.1, "taker_buy_quote": 144.22012}, {"ts": 1770113280000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 26694.9, "quote_volume": 2698.85439, "trades": 12, "taker_buy_volume": 2546.8, "taker_buy_quote": 257.48148}, {"ts": 1770113340000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 3720.5, "quote_volume": 376.15679, "trades": 17, "taker_buy_volume": 3117.9, "taker_buy_quote": 315.29419}, {"ts": 1770113400000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 318879.1, "quote_volume": 32300.69778, "trades": 53, "taker_buy_volume": 303985.5, "taker_buy_quote": 30792.63963}, {"ts": 1770113460000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 4575.2, "quote_volume": 462.99247, "trades": 26, "taker_buy_volume": 1561.8, "taker_buy_quote": 158.05416}, {"ts": 1770113520000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 7302.0, "quote_volume": 739.52612, "trades": 18, "taker_buy_volume": 7302.0, "taker_buy_quote": 739.52612}, {"ts": 1770113580000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 20957.7, "quote_volume": 2122.02338, "trades": 19, "taker_buy_volume": 11041.4, "taker_buy_quote": 1118.49382}, {"ts": 1770113640000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 947.0, "quote_volume": 95.966, "trades": 4, "taker_buy_volume": 349.0, "taker_buy_quote": 35.3886}, {"ts": 1770113700000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 106.9, "quote_volume": 10.82897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113760000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 121526.5, "quote_volume": 12299.58666, "trades": 79, "taker_buy_volume": 12829.1, "taker_buy_quote": 1298.79895}, {"ts": 1770113820000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 16617.2, "quote_volume": 1679.97916, "trades": 39, "taker_buy_volume": 2283.0, "taker_buy_quote": 230.8113}, {"ts": 1770113880000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 24475.5, "quote_volume": 2474.96909, "trades": 25, "taker_buy_volume": 9994.5, "taker_buy_quote": 1010.93999}, {"ts": 1770113940000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 5693.6, "quote_volume": 575.06374, "trades": 7, "taker_buy_volume": 101.4, "taker_buy_quote": 10.25154}, {"ts": 1770114000000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 8487.1, "quote_volume": 858.04581, "trades": 26, "taker_buy_volume": 5987.1, "taker_buy_quote": 605.29581}, {"ts": 1770114060000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 36265.0, "quote_volume": 3668.03801, "trades": 36, "taker_buy_volume": 13824.9, "taker_buy_quote": 1398.43994}, {"ts": 1770114120000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 15324.4, "quote_volume": 1549.99335, "trades": 32, "taker_buy_volume": 7870.8, "taker_buy_quote": 796.39354}, {"ts": 1770114180000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 20305.6, "quote_volume": 2056.96812, "trades": 40, "taker_buy_volume": 3356.7, "taker_buy_quote": 340.04455}, {"ts": 1770114240000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 15663.7, "quote_volume": 1586.16154, "trades": 29, "taker_buy_volume": 7018.3, "taker_buy_quote": 710.96365}, {"ts": 1770114300000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 2237.7, "quote_volume": 226.45524, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114360000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 6343.5, "quote_volume": 641.9622, "trades": 20, "taker_buy_volume": 2696.1, "taker_buy_quote": 272.84532}, {"ts": 1770114420000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 18361.7, "quote_volume": 1858.18932, "trades": 25, "taker_buy_volume": 9304.8, "taker_buy_quote": 941.64576}, {"ts": 1770114480000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 4857.9, "quote_volume": 491.61948, "trades": 5, "taker_buy_volume": 4857.9, "taker_buy_quote": 491.61948}, {"ts": 1770114540000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 754.6, "quote_volume": 76.36552, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114600000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 289402.8, "quote_volume": 29229.80768, "trades": 33, "taker_buy_volume": 279.9, "taker_buy_quote": 28.29789}, {"ts": 1770114660000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 76105.5, "quote_volume": 7686.6555, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114720000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 78530.2, "quote_volume": 7931.53938, "trades": 40, "taker_buy_volume": 16565.4, "taker_buy_quote": 1673.1054}, {"ts": 1770114780000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 71931.8, "quote_volume": 7250.2694, "trades": 45, "taker_buy_volume": 1784.1, "taker_buy_quote": 180.07232}, {"ts": 1770114840000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 9008.6, "quote_volume": 906.28005, "trades": 23, "taker_buy_volume": 2321.5, "taker_buy_quote": 233.55779}, {"ts": 1770114900000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 110581.9, "quote_volume": 11123.03143, "trades": 92, "taker_buy_volume": 9027.1, "taker_buy_quote": 909.02897}, {"ts": 1770114960000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 40259.7, "quote_volume": 4042.89225, "trades": 49, "taker_buy_volume": 23809.3, "taker_buy_quote": 2391.31303}, {"ts": 1770115020000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 91472.3, "quote_volume": 9188.5065, "trades": 78, "taker_buy_volume": 49623.3, "taker_buy_quote": 4985.4356}, {"ts": 1770115080000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 41461.8, "quote_volume": 4167.02706, "trades": 43, "taker_buy_volume": 40336.3, "taker_buy_quote": 4053.91431}, {"ts": 1770115140000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 62967.5, "quote_volume": 6328.60619, "trades": 50, "taker_buy_volume": 13395.8, "taker_buy_quote": 1346.2779}, {"ts": 1770115200000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 524.3, "quote_volume": 52.74458, "trades": 2, "taker_buy_volume": 524.3, "taker_buy_quote": 52.74458}, {"ts": 1770115260000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 24923.9, "quote_volume": 2504.82211, "trades": 38, "taker_buy_volume": 18441.2, "taker_buy_quote": 1853.3406}, {"ts": 1770115320000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 9522.8, "quote_volume": 957.21989, "trades": 26, "taker_buy_volume": 4409.0, "taker_buy_quote": 443.46859}, {"ts": 1770115380000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 2583.1, "quote_volume": 259.60155, "trades": 10, "taker_buy_volume": 1562.8, "taker_buy_quote": 157.0614}, {"ts": 1770115440000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 13627.6, "quote_volume": 1370.14043, "trades": 14, "taker_buy_volume": 13132.6, "taker_buy_quote": 1320.39293}, {"ts": 1770115500000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 1090.9, "quote_volume": 109.64186, "trades": 9, "taker_buy_volume": 165.1, "taker_buy_quote": 16.59896}, {"ts": 1770115560000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 26321.3, "quote_volume": 2645.60973, "trades": 55, "taker_buy_volume": 11053.5, "taker_buy_quote": 1111.19583}, {"ts": 1770115620000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 1754.5, "quote_volume": 176.54391, "trades": 9, "taker_buy_volume": 412.1, "taker_buy_quote": 41.49847}, {"ts": 1770115680000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 5664.2, "quote_volume": 569.81852, "trades": 14, "taker_buy_volume": 2951.5, "taker_buy_quote": 296.9209}, {"ts": 1770115740000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 7258.2, "quote_volume": 729.33497, "trades": 29, "taker_buy_volume": 2832.6, "taker_buy_quote": 284.6763}, {"ts": 1770115800000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 3259.2, "quote_volume": 327.5496, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115860000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 47095.5, "quote_volume": 4728.58434, "trades": 54, "taker_buy_volume": 23919.0, "taker_buy_quote": 2402.54896}, {"ts": 1770115920000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115980000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 8804.5, "quote_volume": 883.73798, "trades": 12, "taker_buy_volume": 6466.3, "taker_buy_quote": 649.21652}, {"ts": 1770116040000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 9950.6, "quote_volume": 999.18825, "trades": 29, "taker_buy_volume": 4287.2, "taker_buy_quote": 430.51629}, {"ts": 1770116100000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 2141.8, "quote_volume": 215.46508, "trades": 4, "taker_buy_volume": 2141.8, "taker_buy_quote": 215.46508}, {"ts": 1770116160000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 10512.3, "quote_volume": 1057.53738, "trades": 31, "taker_buy_volume": 8485.5, "taker_buy_quote": 853.6413}, {"ts": 1770116220000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 11464.5, "quote_volume": 1152.18225, "trades": 40, "taker_buy_volume": 7193.6, "taker_buy_quote": 722.9568}, {"ts": 1770116280000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 1205.3, "quote_volume": 121.13265, "trades": 8, "taker_buy_volume": 355.6, "taker_buy_quote": 35.7378}, {"ts": 1770116340000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 8911.7, "quote_volume": 896.27526, "trades": 35, "taker_buy_volume": 7683.5, "taker_buy_quote": 772.75386}, {"ts": 1770116400000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 14512.9, "quote_volume": 1461.02202, "trades": 47, "taker_buy_volume": 12189.2, "taker_buy_quote": 1227.17707}, {"ts": 1770116460000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 2054.0, "quote_volume": 206.83204, "trades": 12, "taker_buy_volume": 666.4, "taker_buy_quote": 67.10648}, {"ts": 1770116520000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 11421.3, "quote_volume": 1150.13491, "trades": 23, "taker_buy_volume": 1223.2, "taker_buy_quote": 123.18624}, {"ts": 1770116580000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 39362.4, "quote_volume": 3963.42272, "trades": 32, "taker_buy_volume": 36970.8, "taker_buy_quote": 3722.82776}, {"ts": 1770116640000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 4059.4, "quote_volume": 408.94591, "trades": 21, "taker_buy_volume": 3252.0, "taker_buy_quote": 327.64073}, {"ts": 1770116700000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 13889.2, "quote_volume": 1401.62096, "trades": 31, "taker_buy_volume": 9840.6, "taker_buy_quote": 993.11722}, {"ts": 1770116760000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 4438.0, "quote_volume": 447.72792, "trades": 8, "taker_buy_volume": 3775.2, "taker_buy_quote": 380.91768}, {"ts": 1770116820000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 5249.3, "quote_volume": 528.87764, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116880000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 3700.2, "quote_volume": 372.61685, "trades": 8, "taker_buy_volume": 3700.2, "taker_buy_quote": 372.61685}, {"ts": 1770116940000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 13391.9, "quote_volume": 1348.77004, "trades": 25, "taker_buy_volume": 11881.1, "taker_buy_quote": 1196.59295}, {"ts": 1770117000000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 2344.6, "quote_volume": 236.45297, "trades": 15, "taker_buy_volume": 1172.9, "taker_buy_quote": 118.34561}, {"ts": 1770117060000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 2653.7, "quote_volume": 267.49296, "trades": 15, "taker_buy_volume": 101.0, "taker_buy_quote": 10.1909}, {"ts": 1770117120000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 8613.6, "quote_volume": 867.38952, "trades": 32, "taker_buy_volume": 1403.5, "taker_buy_quote": 141.33245}, {"ts": 1770117180000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 6970.6, "quote_volume": 702.54612, "trades": 21, "taker_buy_volume": 6801.6, "taker_buy_quote": 685.51092}, {"ts": 1770117240000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 708.9, "quote_volume": 71.46722, "trades": 5, "taker_buy_volume": 101.0, "taker_buy_quote": 10.1909}, {"ts": 1770117300000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 3504.0, "quote_volume": 353.2132, "trades": 15, "taker_buy_volume": 1163.9, "taker_buy_quote": 117.33112}, {"ts": 1770117360000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 52049.7, "quote_volume": 5247.63255, "trades": 74, "taker_buy_volume": 13955.2, "taker_buy_quote": 1407.00337}, {"ts": 1770117420000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 25200.0, "quote_volume": 2544.92192, "trades": 119, "taker_buy_volume": 14596.9, "taker_buy_quote": 1474.18481}, {"ts": 1770117480000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 24140.4, "quote_volume": 2437.31372, "trades": 59, "taker_buy_volume": 2515.4, "taker_buy_quote": 254.00585}, {"ts": 1770117540000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 3638.8, "quote_volume": 367.14404, "trades": 23, "taker_buy_volume": 1279.1, "taker_buy_quote": 129.06119}, {"ts": 1770117600000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 21377.2, "quote_volume": 2157.4753, "trades": 31, "taker_buy_volume": 13439.8, "taker_buy_quote": 1356.59164}, {"ts": 1770117660000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 74586.2, "quote_volume": 7528.93071, "trades": 34, "taker_buy_volume": 11018.5, "taker_buy_quote": 1112.8685}, {"ts": 1770117720000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 36613.2, "quote_volume": 3697.65049, "trades": 49, "taker_buy_volume": 28212.2, "taker_buy_quote": 2849.4785}, {"ts": 1770117780000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 367.3, "quote_volume": 37.068, "trades": 2, "taker_buy_volume": 74.3, "taker_buy_quote": 7.5043}, {"ts": 1770117840000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 4120.1, "quote_volume": 415.75248, "trades": 18, "taker_buy_volume": 343.9, "taker_buy_quote": 34.7339}, {"ts": 1770117900000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 20328.6, "quote_volume": 2053.18603, "trades": 29, "taker_buy_volume": 9521.8, "taker_buy_quote": 961.70923}, {"ts": 1770117960000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 103.9, "quote_volume": 10.4939, "trades": 2, "taker_buy_volume": 103.9, "taker_buy_quote": 10.4939}, {"ts": 1770118020000, "open": 0.101, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 360787.0, "quote_volume": 36441.42005, "trades": 134, "taker_buy_volume": 204767.8, "taker_buy_quote": 20686.68958}, {"ts": 1770118080000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 96765.9, "quote_volume": 9773.32946, "trades": 49, "taker_buy_volume": 75485.4, "taker_buy_quote": 7624.03614}, {"ts": 1770118140000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 82213.1, "quote_volume": 8303.42052, "trades": 28, "taker_buy_volume": 70102.2, "taker_buy_quote": 7080.3222}, {"ts": 1770118200000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 117287.8, "quote_volume": 11854.79104, "trades": 57, "taker_buy_volume": 110880.5, "taker_buy_quote": 11207.23984}, {"ts": 1770118260000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 28513.2, "quote_volume": 2881.536, "trades": 46, "taker_buy_volume": 11083.2, "taker_buy_quote": 1120.51152}, {"ts": 1770118320000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 24223.0, "quote_volume": 2447.84367, "trades": 89, "taker_buy_volume": 15236.2, "taker_buy_quote": 1540.13796}, {"ts": 1770118380000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 19969.6, "quote_volume": 2019.06571, "trades": 60, "taker_buy_volume": 11190.8, "taker_buy_quote": 1131.75677}, {"ts": 1770118440000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 21678.9, "quote_volume": 2190.4167, "trades": 54, "taker_buy_volume": 9019.0, "taker_buy_quote": 911.09535}, {"ts": 1770118500000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 13554.3, "quote_volume": 1371.07832, "trades": 44, "taker_buy_volume": 10973.6, "taker_buy_quote": 1110.20268}, {"ts": 1770118560000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 15977.4, "quote_volume": 1616.1766, "trades": 41, "taker_buy_volume": 6094.0, "taker_buy_quote": 616.60241}, {"ts": 1770118620000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 6588.7, "quote_volume": 666.11757, "trades": 14, "taker_buy_volume": 98.9, "taker_buy_quote": 9.99879}, {"ts": 1770118680000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 206.6, "quote_volume": 20.87698, "trades": 4, "taker_buy_volume": 103.8, "taker_buy_quote": 10.49418}, {"ts": 1770118740000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 154117.7, "quote_volume": 15541.20995, "trades": 75, "taker_buy_volume": 11752.8, "taker_buy_quote": 1185.89802}, {"ts": 1770118800000, "open": 0.1008, "high": 0.1012, "low": 0.1008, "close": 0.101, "volume": 337836.0, "quote_volume": 34138.21672, "trades": 151, "taker_buy_volume": 262215.1, "taker_buy_quote": 26494.2552}, {"ts": 1770118860000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 2780.3, "quote_volume": 281.10493, "trades": 22, "taker_buy_volume": 1532.0, "taker_buy_quote": 154.9018}, {"ts": 1770118920000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 9873.6, "quote_volume": 998.15554, "trades": 46, "taker_buy_volume": 946.1, "taker_buy_quote": 95.65897}, {"ts": 1770118980000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 28207.0, "quote_volume": 2851.66697, "trades": 33, "taker_buy_volume": 14629.1, "taker_buy_quote": 1479.00201}, {"ts": 1770119040000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 56380.3, "quote_volume": 5700.02751, "trades": 26, "taker_buy_volume": 48287.4, "taker_buy_quote": 4881.85614}, {"ts": 1770119100000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 53953.0, "quote_volume": 5453.91445, "trades": 173, "taker_buy_volume": 18885.2, "taker_buy_quote": 1909.29372}, {"ts": 1770119160000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 80207.6, "quote_volume": 8117.026, "trades": 42, "taker_buy_volume": 26143.0, "taker_buy_quote": 2645.68848}, {"ts": 1770119220000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 3591.8, "quote_volume": 363.49016, "trades": 14, "taker_buy_volume": 1368.4, "taker_buy_quote": 138.48208}, {"ts": 1770119280000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 228190.3, "quote_volume": 23115.26, "trades": 91, "taker_buy_volume": 191047.2, "taker_buy_quote": 19352.95979}, {"ts": 1770119340000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 27486.7, "quote_volume": 2783.66599, "trades": 28, "taker_buy_volume": 20119.5, "taker_buy_quote": 2038.10535}, {"ts": 1770119400000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 12252.8, "quote_volume": 1238.73808, "trades": 21, "taker_buy_volume": 100.0, "taker_buy_quote": 10.12}, {"ts": 1770119460000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 54079.1, "quote_volume": 5464.95652, "trades": 27, "taker_buy_volume": 1016.8, "taker_buy_quote": 102.80934}, {"ts": 1770119520000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 1752.7, "quote_volume": 177.03359, "trades": 4, "taker_buy_volume": 108.9, "taker_buy_quote": 11.00979}, {"ts": 1770119580000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 91235.7, "quote_volume": 9216.72118, "trades": 41, "taker_buy_volume": 3124.9, "taker_buy_quote": 315.92739}, {"ts": 1770119640000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 2395.3, "quote_volume": 242.03415, "trades": 11, "taker_buy_volume": 1088.5, "taker_buy_quote": 110.04735}, {"ts": 1770119700000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 8165.9, "quote_volume": 826.28826, "trades": 36, "taker_buy_volume": 1783.5, "taker_buy_quote": 180.41264}, {"ts": 1770119760000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 14057.6, "quote_volume": 1421.38448, "trades": 14, "taker_buy_volume": 1611.2, "taker_buy_quote": 163.05344}, {"ts": 1770119820000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 8473.3, "quote_volume": 856.90646, "trades": 17, "taker_buy_volume": 2558.3, "taker_buy_quote": 258.89996}, {"ts": 1770119880000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 71371.7, "quote_volume": 7203.14397, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119940000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 9836.2, "quote_volume": 992.47679, "trades": 18, "taker_buy_volume": 9344.1, "taker_buy_quote": 942.85137}, {"ts": 1770120000000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 118.2, "quote_volume": 11.9382, "trades": 1, "taker_buy_volume": 118.2, "taker_buy_quote": 11.9382}, {"ts": 1770120060000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 48719.4, "quote_volume": 4915.78746, "trades": 43, "taker_buy_volume": 15924.1, "taker_buy_quote": 1606.74169}, {"ts": 1770120120000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 48118.7, "quote_volume": 4848.90197, "trades": 114, "taker_buy_volume": 13620.0, "taker_buy_quote": 1372.03668}, {"ts": 1770120180000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 45532.4, "quote_volume": 4584.01624, "trades": 96, "taker_buy_volume": 27327.7, "taker_buy_quote": 2751.89939}, {"ts": 1770120240000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 622.7, "quote_volume": 62.65355, "trades": 3, "taker_buy_volume": 99.3, "taker_buy_quote": 9.99951}, {"ts": 1770120300000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 65914.1, "quote_volume": 6632.2914, "trades": 124, "taker_buy_volume": 38763.9, "taker_buy_quote": 3900.71784}, {"ts": 1770120360000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 122634.6, "quote_volume": 12360.92276, "trades": 90, "taker_buy_volume": 17040.4, "taker_buy_quote": 1717.0866}, {"ts": 1770120420000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 62717.1, "quote_volume": 6322.46303, "trades": 38, "taker_buy_volume": 57458.5, "taker_buy_quote": 5792.4059}, {"ts": 1770120480000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 619.5, "quote_volume": 62.50755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120540000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 143955.8, "quote_volume": 14551.20342, "trades": 65, "taker_buy_volume": 94358.2, "taker_buy_quote": 9537.20947}, {"ts": 1770120600000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 25488.8, "quote_volume": 2576.91768, "trades": 19, "taker_buy_volume": 5571.2, "taker_buy_quote": 563.24832}, {"ts": 1770120660000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 9418.8, "quote_volume": 951.30473, "trades": 58, "taker_buy_volume": 3164.8, "taker_buy_quote": 319.65073}, {"ts": 1770120720000, "open": 0.101, "high": 0.1016, "low": 0.101, "close": 0.1016, "volume": 361519.6, "quote_volume": 36660.90649, "trades": 159, "taker_buy_volume": 354800.0, "taker_buy_quote": 35979.53096}, {"ts": 1770120780000, "open": 0.1016, "high": 0.1017, "low": 0.1012, "close": 0.1012, "volume": 173016.3, "quote_volume": 17577.88959, "trades": 197, "taker_buy_volume": 92553.3, "taker_buy_quote": 9407.61166}, {"ts": 1770120840000, "open": 0.1012, "high": 0.1015, "low": 0.1011, "close": 0.1014, "volume": 123706.8, "quote_volume": 12534.74236, "trades": 72, "taker_buy_volume": 98861.3, "taker_buy_quote": 10017.41446}, {"ts": 1770120900000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 5115.5, "quote_volume": 518.64529, "trades": 19, "taker_buy_volume": 1577.4, "taker_buy_quote": 159.94836}, {"ts": 1770120960000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 14699.2, "quote_volume": 1489.02896, "trades": 16, "taker_buy_volume": 5435.8, "taker_buy_quote": 550.64654}, {"ts": 1770121020000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 25582.6, "quote_volume": 2591.01402, "trades": 23, "taker_buy_volume": 1006.8, "taker_buy_quote": 101.98884}, {"ts": 1770121080000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 77544.5, "quote_volume": 7847.59223, "trades": 55, "taker_buy_volume": 15455.8, "taker_buy_quote": 1564.21579}, {"ts": 1770121140000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 135437.5, "quote_volume": 13685.54551, "trades": 120, "taker_buy_volume": 43207.6, "taker_buy_quote": 4368.6569}, {"ts": 1770121200000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 97688.7, "quote_volume": 9876.22883, "trades": 126, "taker_buy_volume": 45593.0, "taker_buy_quote": 4609.5017}, {"ts": 1770121260000, "open": 0.1011, "high": 0.1016, "low": 0.1011, "close": 0.1014, "volume": 155497.1, "quote_volume": 15776.30083, "trades": 108, "taker_buy_volume": 114084.9, "taker_buy_quote": 11577.36466}, {"ts": 1770121320000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 62436.1, "quote_volume": 6331.01532, "trades": 39, "taker_buy_volume": 14041.5, "taker_buy_quote": 1423.8081}, {"ts": 1770121380000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 1116.1, "quote_volume": 113.05103, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121440000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 589.8, "quote_volume": 59.70256, "trades": 5, "taker_buy_volume": 148.0, "taker_buy_quote": 14.9924}, {"ts": 1770121500000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 9912.1, "quote_volume": 1004.08391, "trades": 31, "taker_buy_volume": 2139.0, "taker_buy_quote": 216.6807}, {"ts": 1770121560000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 7546.3, "quote_volume": 765.19482, "trades": 19, "taker_buy_volume": 1110.4, "taker_buy_quote": 112.59456}, {"ts": 1770121620000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 11460.0, "quote_volume": 1163.05917, "trades": 37, "taker_buy_volume": 3944.6, "taker_buy_quote": 400.28835}, {"ts": 1770121680000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 30775.6, "quote_volume": 3123.21774, "trades": 41, "taker_buy_volume": 8864.5, "taker_buy_quote": 899.74675}, {"ts": 1770121740000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 164649.9, "quote_volume": 16735.52887, "trades": 61, "taker_buy_volume": 60003.6, "taker_buy_quote": 6102.11066}, {"ts": 1770121800000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 83117.8, "quote_volume": 8432.2783, "trades": 42, "taker_buy_volume": 12582.4, "taker_buy_quote": 1277.81834}, {"ts": 1770121860000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 193314.4, "quote_volume": 19574.14069, "trades": 71, "taker_buy_volume": 179703.2, "taker_buy_quote": 18195.67988}, {"ts": 1770121920000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 93102.3, "quote_volume": 9413.77607, "trades": 48, "taker_buy_volume": 71786.2, "taker_buy_quote": 7257.58482}, {"ts": 1770121980000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 57089.2, "quote_volume": 5777.5599, "trades": 48, "taker_buy_volume": 48488.5, "taker_buy_quote": 4907.16906}, {"ts": 1770122040000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 45250.9, "quote_volume": 4575.38466, "trades": 57, "taker_buy_volume": 11555.7, "taker_buy_quote": 1168.79994}, {"ts": 1770122100000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 11039.2, "quote_volume": 1116.06076, "trades": 13, "taker_buy_volume": 936.7, "taker_buy_quote": 94.71025}, {"ts": 1770122160000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 3787.4, "quote_volume": 383.25918, "trades": 14, "taker_buy_volume": 3530.4, "taker_buy_quote": 357.27648}, {"ts": 1770122220000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 12669.2, "quote_volume": 1283.88404, "trades": 34, "taker_buy_volume": 6421.4, "taker_buy_quote": 650.9819}, {"ts": 1770122280000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 21031.5, "quote_volume": 2132.55078, "trades": 90, "taker_buy_volume": 5231.1, "taker_buy_quote": 530.43354}, {"ts": 1770122340000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 17163.2, "quote_volume": 1740.39118, "trades": 35, "taker_buy_volume": 3830.8, "taker_buy_quote": 388.64842}, {"ts": 1770122400000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 85838.8, "quote_volume": 8701.55875, "trades": 62, "taker_buy_volume": 11094.3, "taker_buy_quote": 1126.0066}, {"ts": 1770122460000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 190157.7, "quote_volume": 19267.20284, "trades": 82, "taker_buy_volume": 11443.9, "taker_buy_quote": 1159.52012}, {"ts": 1770122520000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 51741.1, "quote_volume": 5246.54754, "trades": 34, "taker_buy_volume": 35353.5, "taker_buy_quote": 3584.8449}, {"ts": 1770122580000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 27377.6, "quote_volume": 2776.08864, "trades": 25, "taker_buy_volume": 305.1, "taker_buy_quote": 30.93714}, {"ts": 1770122640000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 84039.7, "quote_volume": 8528.83737, "trades": 55, "taker_buy_volume": 72794.0, "taker_buy_quote": 7388.1054}, {"ts": 1770122700000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 6390.1, "quote_volume": 647.88351, "trades": 12, "taker_buy_volume": 5663.8, "taker_buy_quote": 574.30932}, {"ts": 1770122760000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 42920.7, "quote_volume": 4356.35907, "trades": 86, "taker_buy_volume": 22790.6, "taker_buy_quote": 2313.18295}, {"ts": 1770122820000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 21508.3, "quote_volume": 2183.02881, "trades": 55, "taker_buy_volume": 6517.3, "taker_buy_quote": 661.50595}, {"ts": 1770122880000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 609.4, "quote_volume": 61.8541, "trades": 7, "taker_buy_volume": 609.4, "taker_buy_quote": 61.8541}, {"ts": 1770122940000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 5618.7, "quote_volume": 570.35218, "trades": 33, "taker_buy_volume": 3225.3, "taker_buy_quote": 327.42208}, {"ts": 1770123000000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 18850.7, "quote_volume": 1911.53359, "trades": 31, "taker_buy_volume": 307.1, "taker_buy_quote": 31.13994}, {"ts": 1770123060000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 12537.6, "quote_volume": 1271.27086, "trades": 21, "taker_buy_volume": 11356.2, "taker_buy_quote": 1151.51868}, {"ts": 1770123120000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 2326.6, "quote_volume": 235.91724, "trades": 11, "taker_buy_volume": 2326.6, "taker_buy_quote": 235.91724}, {"ts": 1770123180000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 417.9, "quote_volume": 42.39541, "trades": 8, "taker_buy_volume": 203.5, "taker_buy_quote": 20.65525}, {"ts": 1770123240000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 14339.9, "quote_volume": 1455.11748, "trades": 28, "taker_buy_volume": 6051.0, "taker_buy_quote": 614.1765}, {"ts": 1770123300000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 42902.5, "quote_volume": 4359.0729, "trades": 67, "taker_buy_volume": 32800.3, "taker_buy_quote": 3332.70017}, {"ts": 1770123360000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 9137.2, "quote_volume": 928.33952, "trades": 20, "taker_buy_volume": 7031.2, "taker_buy_quote": 714.36992}, {"ts": 1770123420000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 43913.9, "quote_volume": 4457.36903, "trades": 39, "taker_buy_volume": 9609.3, "taker_buy_quote": 975.40159}, {"ts": 1770123480000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 390.8, "quote_volume": 39.6662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123540000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 22201.1, "quote_volume": 2253.94091, "trades": 35, "taker_buy_volume": 6281.7, "taker_buy_quote": 638.12181}, {"ts": 1770123600000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 524.8, "quote_volume": 53.22505, "trades": 3, "taker_buy_volume": 103.3, "taker_buy_quote": 10.48495}, {"ts": 1770123660000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 12532.0, "quote_volume": 1270.10726, "trades": 23, "taker_buy_volume": 98.6, "taker_buy_quote": 9.99804}, {"ts": 1770123720000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123780000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 26988.1, "quote_volume": 2731.46334, "trades": 61, "taker_buy_volume": 5020.1, "taker_buy_quote": 508.31163}, {"ts": 1770123840000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 12044.9, "quote_volume": 1218.73703, "trades": 27, "taker_buy_volume": 9365.2, "taker_buy_quote": 947.75824}, {"ts": 1770123900000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 9512.5, "quote_volume": 962.30155, "trades": 20, "taker_buy_volume": 5878.0, "taker_buy_quote": 594.8536}, {"ts": 1770123960000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 82048.9, "quote_volume": 8319.615, "trades": 96, "taker_buy_volume": 48751.3, "taker_buy_quote": 4942.16939}, {"ts": 1770124020000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 56451.4, "quote_volume": 5731.15384, "trades": 77, "taker_buy_volume": 45567.6, "taker_buy_quote": 4626.34262}, {"ts": 1770124080000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 119397.0, "quote_volume": 12130.7352, "trades": 49, "taker_buy_volume": 79542.8, "taker_buy_quote": 8081.54848}, {"ts": 1770124140000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 51985.2, "quote_volume": 5275.46677, "trades": 63, "taker_buy_volume": 4489.6, "taker_buy_quote": 455.48492}, {"ts": 1770124200000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 41247.9, "quote_volume": 4182.73544, "trades": 74, "taker_buy_volume": 3836.4, "taker_buy_quote": 389.20934}, {"ts": 1770124260000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 21929.3, "quote_volume": 2223.98455, "trades": 27, "taker_buy_volume": 16678.0, "taker_buy_quote": 1692.01704}, {"ts": 1770124320000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 1592.6, "quote_volume": 161.48964, "trades": 14, "taker_buy_volume": 665.4, "taker_buy_quote": 67.47156}, {"ts": 1770124380000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 12078.9, "quote_volume": 1224.8005, "trades": 20, "taker_buy_volume": 1202.6, "taker_buy_quote": 121.9929}, {"ts": 1770124440000, "open": 0.1014, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 148084.9, "quote_volume": 15001.21208, "trades": 92, "taker_buy_volume": 50440.3, "taker_buy_quote": 5109.95565}, {"ts": 1770124500000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 12596.2, "quote_volume": 1276.11076, "trades": 15, "taker_buy_volume": 1157.0, "taker_buy_quote": 117.3198}, {"ts": 1770124560000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 10379.7, "quote_volume": 1052.39847, "trades": 32, "taker_buy_volume": 7538.8, "taker_buy_quote": 764.43432}, {"ts": 1770124620000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 31854.1, "quote_volume": 3226.92962, "trades": 40, "taker_buy_volume": 20321.4, "taker_buy_quote": 2058.66711}, {"ts": 1770124680000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 90402.2, "quote_volume": 9149.09978, "trades": 70, "taker_buy_volume": 4168.8, "taker_buy_quote": 422.01866}, {"ts": 1770124740000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 37995.0, "quote_volume": 3845.1374, "trades": 138, "taker_buy_volume": 25237.4, "taker_buy_quote": 2554.06828}, {"ts": 1770124800000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 13106.7, "quote_volume": 1325.8794, "trades": 26, "taker_buy_volume": 7704.3, "taker_buy_quote": 779.67516}, {"ts": 1770124860000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 48205.0, "quote_volume": 4873.6473, "trades": 25, "taker_buy_volume": 1218.0, "taker_buy_quote": 123.2616}, {"ts": 1770124920000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 113935.7, "quote_volume": 11502.53623, "trades": 73, "taker_buy_volume": 42437.2, "taker_buy_quote": 4283.39827}, {"ts": 1770124980000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 19180.1, "quote_volume": 1935.53576, "trades": 32, "taker_buy_volume": 4660.9, "taker_buy_quote": 470.58527}, {"ts": 1770125040000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 10667.5, "quote_volume": 1077.3695, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125100000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 130236.2, "quote_volume": 13145.30292, "trades": 110, "taker_buy_volume": 21111.6, "taker_buy_quote": 2131.37272}, {"ts": 1770125160000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 964.8, "quote_volume": 97.34832, "trades": 8, "taker_buy_volume": 883.3, "taker_buy_quote": 89.12497}, {"ts": 1770125220000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 12069.3, "quote_volume": 1218.9599, "trades": 46, "taker_buy_volume": 2981.1, "taker_buy_quote": 301.1061}, {"ts": 1770125280000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 24384.9, "quote_volume": 2462.85077, "trades": 17, "taker_buy_volume": 5012.4, "taker_buy_quote": 506.2524}, {"ts": 1770125340000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 203459.1, "quote_volume": 20569.80569, "trades": 74, "taker_buy_volume": 188032.4, "taker_buy_quote": 19010.16632}, {"ts": 1770125400000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 30056.9, "quote_volume": 3038.75259, "trades": 21, "taker_buy_volume": 2730.4, "taker_buy_quote": 276.04344}, {"ts": 1770125460000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 18204.1, "quote_volume": 1838.6141, "trades": 19, "taker_buy_volume": 100.0, "taker_buy_quote": 10.1}, {"ts": 1770125520000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 114466.8, "quote_volume": 11533.18719, "trades": 45, "taker_buy_volume": 14178.1, "taker_buy_quote": 1429.16332}, {"ts": 1770125580000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 104753.2, "quote_volume": 10548.59594, "trades": 62, "taker_buy_volume": 69409.4, "taker_buy_quote": 6989.57717}, {"ts": 1770125640000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 35485.4, "quote_volume": 3571.75778, "trades": 88, "taker_buy_volume": 16315.2, "taker_buy_quote": 1643.23566}, {"ts": 1770125700000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 44640.0, "quote_volume": 4499.712, "trades": 109, "taker_buy_volume": 14364.5, "taker_buy_quote": 1447.9416}, {"ts": 1770125760000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 19244.4, "quote_volume": 1939.55126, "trades": 45, "taker_buy_volume": 7887.3, "taker_buy_quote": 795.03984}, {"ts": 1770125820000, "open": 0.1007, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 70519.7, "quote_volume": 7104.2211, "trades": 77, "taker_buy_volume": 23335.2, "taker_buy_quote": 2355.05283}, {"ts": 1770125880000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 7044.1, "quote_volume": 711.80907, "trades": 31, "taker_buy_volume": 1206.1, "taker_buy_quote": 121.93671}, {"ts": 1770125940000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 68428.4, "quote_volume": 6911.24197, "trades": 166, "taker_buy_volume": 55828.5, "taker_buy_quote": 5638.6785}, {"ts": 1770126000000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 4734.4, "quote_volume": 478.36521, "trades": 23, "taker_buy_volume": 2624.9, "taker_buy_quote": 265.30571}, {"ts": 1770126060000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 789.3, "quote_volume": 79.7193, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126120000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 14447.3, "quote_volume": 1458.68638, "trades": 17, "taker_buy_volume": 9538.1, "taker_buy_quote": 963.3481}, {"ts": 1770126180000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 8046.8, "quote_volume": 812.07201, "trades": 19, "taker_buy_volume": 1498.9, "taker_buy_quote": 151.3889}, {"ts": 1770126240000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 31369.1, "quote_volume": 3165.12734, "trades": 36, "taker_buy_volume": 6834.2, "taker_buy_quote": 689.57078}, {"ts": 1770126300000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 13821.3, "quote_volume": 1393.21678, "trades": 38, "taker_buy_volume": 7083.6, "taker_buy_quote": 714.07146}, {"ts": 1770126360000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 15937.4, "quote_volume": 1608.08366, "trades": 26, "taker_buy_volume": 9588.9, "taker_buy_quote": 967.52001}, {"ts": 1770126420000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 27201.6, "quote_volume": 2747.85616, "trades": 33, "taker_buy_volume": 7375.6, "taker_buy_quote": 745.44005}, {"ts": 1770126480000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 7291.0, "quote_volume": 735.70169, "trades": 9, "taker_buy_volume": 397.9, "taker_buy_quote": 40.1879}, {"ts": 1770126540000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 82930.2, "quote_volume": 8366.45365, "trades": 41, "taker_buy_volume": 205.5, "taker_buy_quote": 20.75029}, {"ts": 1770126600000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 2433.0, "quote_volume": 245.56424, "trades": 13, "taker_buy_volume": 745.4, "taker_buy_quote": 75.2854}, {"ts": 1770126660000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 39568.7, "quote_volume": 3985.22675, "trades": 44, "taker_buy_volume": 11046.9, "taker_buy_quote": 1112.45395}, {"ts": 1770126720000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 5399.7, "quote_volume": 543.517, "trades": 14, "taker_buy_volume": 3173.6, "taker_buy_quote": 319.57134}, {"ts": 1770126780000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 147259.1, "quote_volume": 14800.65591, "trades": 122, "taker_buy_volume": 71465.0, "taker_buy_quote": 7183.96658}, {"ts": 1770126840000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 11821.2, "quote_volume": 1187.93392, "trades": 46, "taker_buy_volume": 5921.7, "taker_buy_quote": 595.13085}, {"ts": 1770126900000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 3812.8, "quote_volume": 383.29986, "trades": 21, "taker_buy_volume": 2712.1, "taker_buy_quote": 272.76578}, {"ts": 1770126960000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 8487.7, "quote_volume": 854.51632, "trades": 34, "taker_buy_volume": 4006.9, "taker_buy_quote": 403.49483}, {"ts": 1770127020000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 40932.2, "quote_volume": 4123.08406, "trades": 75, "taker_buy_volume": 18195.6, "taker_buy_quote": 1833.23972}, {"ts": 1770127080000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 116129.7, "quote_volume": 11725.88209, "trades": 184, "taker_buy_volume": 74155.4, "taker_buy_quote": 7487.73645}, {"ts": 1770127140000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 107865.4, "quote_volume": 10879.76917, "trades": 107, "taker_buy_volume": 32399.8, "taker_buy_quote": 3267.36707}, {"ts": 1770127200000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 12288.2, "quote_volume": 1237.42174, "trades": 32, "taker_buy_volume": 1226.2, "taker_buy_quote": 123.47834}, {"ts": 1770127260000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 35081.7, "quote_volume": 3536.2047, "trades": 32, "taker_buy_volume": 22210.2, "taker_buy_quote": 2238.78816}, {"ts": 1770127320000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 34252.1, "quote_volume": 3456.66102, "trades": 95, "taker_buy_volume": 18624.6, "taker_buy_quote": 1878.80532}, {"ts": 1770127380000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 33770.4, "quote_volume": 3404.7743, "trades": 69, "taker_buy_volume": 9795.7, "taker_buy_quote": 987.92631}, {"ts": 1770127440000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 71934.4, "quote_volume": 7250.29993, "trades": 62, "taker_buy_volume": 56700.5, "taker_buy_quote": 5715.61089}, {"ts": 1770127500000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 66000.7, "quote_volume": 6646.2812, "trades": 59, "taker_buy_volume": 3208.1, "taker_buy_quote": 323.06638}, {"ts": 1770127560000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 2455.1, "quote_volume": 247.45277, "trades": 7, "taker_buy_volume": 2242.0, "taker_buy_quote": 225.9936}, {"ts": 1770127620000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 3527.9, "quote_volume": 355.32979, "trades": 19, "taker_buy_volume": 702.6, "taker_buy_quote": 70.82208}, {"ts": 1770127680000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 6631.3, "quote_volume": 668.07918, "trades": 37, "taker_buy_volume": 3072.7, "taker_buy_quote": 309.72816}, {"ts": 1770127740000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 9108.0, "quote_volume": 917.46985, "trades": 11, "taker_buy_volume": 2942.5, "taker_buy_quote": 296.604}, {"ts": 1770127800000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 4134.8, "quote_volume": 416.32602, "trades": 20, "taker_buy_volume": 316.2, "taker_buy_quote": 31.85174}, {"ts": 1770127860000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 263.6, "quote_volume": 26.53384, "trades": 3, "taker_buy_volume": 156.8, "taker_buy_quote": 15.78976}, {"ts": 1770127920000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 38579.8, "quote_volume": 3884.93165, "trades": 49, "taker_buy_volume": 27284.8, "taker_buy_quote": 2747.57936}, {"ts": 1770127980000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 62640.3, "quote_volume": 6312.02035, "trades": 29, "taker_buy_volume": 49610.0, "taker_buy_quote": 4999.99502}, {"ts": 1770128040000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 19950.2, "quote_volume": 2010.92386, "trades": 42, "taker_buy_volume": 15991.1, "taker_buy_quote": 1611.90288}, {"ts": 1770128100000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 112144.3, "quote_volume": 11309.96793, "trades": 119, "taker_buy_volume": 26395.3, "taker_buy_quote": 2661.47464}, {"ts": 1770128160000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 51307.8, "quote_volume": 5169.89128, "trades": 138, "taker_buy_volume": 11859.3, "taker_buy_quote": 1195.56072}, {"ts": 1770128220000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 163790.0, "quote_volume": 16452.64981, "trades": 316, "taker_buy_volume": 25534.7, "taker_buy_quote": 2563.68388}, {"ts": 1770128280000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 37539.5, "quote_volume": 3768.9658, "trades": 263, "taker_buy_volume": 16831.4, "taker_buy_quote": 1689.87256}, {"ts": 1770128340000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 27561.3, "quote_volume": 2764.24138, "trades": 68, "taker_buy_volume": 9310.0, "taker_buy_quote": 934.23245}, {"ts": 1770128400000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 116878.8, "quote_volume": 11726.41495, "trades": 138, "taker_buy_volume": 31325.1, "taker_buy_quote": 3143.36872}, {"ts": 1770128460000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 26531.2, "quote_volume": 2660.82178, "trades": 97, "taker_buy_volume": 3462.1, "taker_buy_quote": 347.2572}, {"ts": 1770128520000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 11549.7, "quote_volume": 1159.41032, "trades": 62, "taker_buy_volume": 4321.5, "taker_buy_quote": 433.7554}, {"ts": 1770128580000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 11548.0, "quote_volume": 1159.4192, "trades": 49, "taker_buy_volume": 9666.8, "taker_buy_quote": 970.54672}, {"ts": 1770128640000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 4432.1, "quote_volume": 444.96331, "trades": 16, "taker_buy_volume": 1114.9, "taker_buy_quote": 112.04745}, {"ts": 1770128700000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1008, "volume": 140422.5, "quote_volume": 14130.91908, "trades": 149, "taker_buy_volume": 97846.8, "taker_buy_quote": 9851.75747}, {"ts": 1770128760000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 32221.4, "quote_volume": 3246.72054, "trades": 289, "taker_buy_volume": 17654.2, "taker_buy_quote": 1779.53443}, {"ts": 1770128820000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 81377.0, "quote_volume": 8188.65933, "trades": 60, "taker_buy_volume": 59184.1, "taker_buy_quote": 5954.11571}, {"ts": 1770128880000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 8022.4, "quote_volume": 807.83684, "trades": 25, "taker_buy_volume": 6343.7, "taker_buy_quote": 638.81059}, {"ts": 1770128940000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 70152.2, "quote_volume": 7061.23952, "trades": 42, "taker_buy_volume": 9790.3, "taker_buy_quote": 985.88321}, {"ts": 1770129000000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 222237.5, "quote_volume": 22354.60235, "trades": 379, "taker_buy_volume": 58492.8, "taker_buy_quote": 5883.2529}, {"ts": 1770129060000, "open": 0.1005, "high": 0.1006, "low": 0.1002, "close": 0.1002, "volume": 158712.6, "quote_volume": 15925.77182, "trades": 178, "taker_buy_volume": 34536.8, "taker_buy_quote": 3468.62077}, {"ts": 1770129120000, "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 131352.4, "quote_volume": 13155.95953, "trades": 302, "taker_buy_volume": 58975.1, "taker_buy_quote": 5907.75269}, {"ts": 1770129180000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 32925.9, "quote_volume": 3298.40134, "trades": 196, "taker_buy_volume": 13141.5, "taker_buy_quote": 1316.68137}, {"ts": 1770129240000, "open": 0.1, "high": 0.1002, "low": 0.0998, "close": 0.1002, "volume": 364410.8, "quote_volume": 36429.99915, "trades": 371, "taker_buy_volume": 134306.4, "taker_buy_quote": 13432.28812}, {"ts": 1770129300000, "open": 0.1001, "high": 0.1005, "low": 0.0999, "close": 0.1005, "volume": 395805.3, "quote_volume": 39641.06736, "trades": 386, "taker_buy_volume": 253234.3, "taker_buy_quote": 25354.37435}, {"ts": 1770129360000, "open": 0.1004, "high": 0.1004, "low": 0.0997, "close": 0.0998, "volume": 406002.6, "quote_volume": 40548.26832, "trades": 279, "taker_buy_volume": 179859.1, "taker_buy_quote": 17951.89187}, {"ts": 1770129420000, "open": 0.0999, "high": 0.0999, "low": 0.0995, "close": 0.0996, "volume": 235865.7, "quote_volume": 23514.35639, "trades": 467, "taker_buy_volume": 68440.2, "taker_buy_quote": 6824.08697}, {"ts": 1770129480000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 101435.5, "quote_volume": 10112.45234, "trades": 342, "taker_buy_volume": 77830.1, "taker_buy_quote": 7760.32481}, {"ts": 1770129540000, "open": 0.0997, "high": 0.0997, "low": 0.0993, "close": 0.0993, "volume": 233591.2, "quote_volume": 23233.27976, "trades": 217, "taker_buy_volume": 100345.1, "taker_buy_quote": 9983.5563}, {"ts": 1770129600000, "open": 0.0994, "high": 0.0999, "low": 0.0994, "close": 0.0998, "volume": 270908.6, "quote_volume": 27032.47176, "trades": 430, "taker_buy_volume": 133120.4, "taker_buy_quote": 13283.09972}, {"ts": 1770129660000, "open": 0.0998, "high": 0.0998, "low": 0.0992, "close": 0.0992, "volume": 421181.3, "quote_volume": 41855.35001, "trades": 349, "taker_buy_volume": 155328.6, "taker_buy_quote": 15432.4275}, {"ts": 1770129720000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 383872.7, "quote_volume": 37978.37644, "trades": 322, "taker_buy_volume": 96827.8, "taker_buy_quote": 9578.78599}, {"ts": 1770129780000, "open": 0.0989, "high": 0.0989, "low": 0.0983, "close": 0.0988, "volume": 1242899.4, "quote_volume": 122426.6383, "trades": 642, "taker_buy_volume": 388249.7, "taker_buy_quote": 38256.18083}, {"ts": 1770129840000, "open": 0.0988, "high": 0.099, "low": 0.0986, "close": 0.0989, "volume": 146757.4, "quote_volume": 14491.50031, "trades": 249, "taker_buy_volume": 96880.1, "taker_buy_quote": 9567.94312}, {"ts": 1770129900000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 53780.1, "quote_volume": 5315.82462, "trades": 173, "taker_buy_volume": 38418.5, "taker_buy_quote": 3796.81064}, {"ts": 1770129960000, "open": 0.0989, "high": 0.0994, "low": 0.0989, "close": 0.0993, "volume": 196571.5, "quote_volume": 19486.6163, "trades": 239, "taker_buy_volume": 148180.0, "taker_buy_quote": 14690.10052}, {"ts": 1770130020000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 89287.7, "quote_volume": 8872.40984, "trades": 500, "taker_buy_volume": 49129.1, "taker_buy_quote": 4882.01774}, {"ts": 1770130080000, "open": 0.0994, "high": 0.0995, "low": 0.0991, "close": 0.0991, "volume": 54997.4, "quote_volume": 5460.92359, "trades": 174, "taker_buy_volume": 16283.8, "taker_buy_quote": 1616.79216}, {"ts": 1770130140000, "open": 0.099, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 132633.4, "quote_volume": 13127.77518, "trades": 208, "taker_buy_volume": 93221.8, "taker_buy_quote": 9228.20758}, {"ts": 1770130200000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 246669.2, "quote_volume": 24392.37815, "trades": 134, "taker_buy_volume": 111117.1, "taker_buy_quote": 10990.72199}, {"ts": 1770130260000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 107240.3, "quote_volume": 10583.94785, "trades": 90, "taker_buy_volume": 59476.8, "taker_buy_quote": 5870.36807}, {"ts": 1770130320000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 66321.2, "quote_volume": 6545.90246, "trades": 168, "taker_buy_volume": 18588.4, "taker_buy_quote": 1834.68621}, {"ts": 1770130380000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 13053.7, "quote_volume": 1287.05686, "trades": 51, "taker_buy_volume": 2334.0, "taker_buy_quote": 230.1324}, {"ts": 1770130440000, "open": 0.0986, "high": 0.0987, "low": 0.0981, "close": 0.0984, "volume": 373342.9, "quote_volume": 36706.13217, "trades": 426, "taker_buy_volume": 106194.5, "taker_buy_quote": 10444.73438}, {"ts": 1770130500000, "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 382485.9, "quote_volume": 37554.63608, "trades": 660, "taker_buy_volume": 158378.3, "taker_buy_quote": 15550.41351}, {"ts": 1770130560000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 99436.1, "quote_volume": 9762.7094, "trades": 400, "taker_buy_volume": 31995.4, "taker_buy_quote": 3141.94828}, {"ts": 1770130620000, "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 255440.5, "quote_volume": 25081.62384, "trades": 270, "taker_buy_volume": 140108.6, "taker_buy_quote": 13760.62118}, {"ts": 1770130680000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 38081.3, "quote_volume": 3737.63285, "trades": 124, "taker_buy_volume": 20624.9, "taker_buy_quote": 2024.30721}, {"ts": 1770130740000, "open": 0.0981, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 92255.6, "quote_volume": 9034.99736, "trades": 102, "taker_buy_volume": 7278.1, "taker_buy_quote": 713.67023}, {"ts": 1770130800000, "open": 0.0979, "high": 0.0982, "low": 0.0978, "close": 0.0981, "volume": 442892.7, "quote_volume": 43392.58004, "trades": 321, "taker_buy_volume": 366031.7, "taker_buy_quote": 35869.09554}, {"ts": 1770130860000, "open": 0.098, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 190457.4, "quote_volume": 18664.57259, "trades": 319, "taker_buy_volume": 95768.7, "taker_buy_quote": 9385.67295}, {"ts": 1770130920000, "open": 0.0978, "high": 0.0981, "low": 0.0977, "close": 0.0978, "volume": 97801.2, "quote_volume": 9573.61888, "trades": 256, "taker_buy_volume": 45480.1, "taker_buy_quote": 4455.05178}, {"ts": 1770130980000, "open": 0.0978, "high": 0.0986, "low": 0.0978, "close": 0.0985, "volume": 289919.0, "quote_volume": 28495.33955, "trades": 312, "taker_buy_volume": 260086.7, "taker_buy_quote": 25562.1696}, {"ts": 1770131040000, "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0985, "volume": 319404.0, "quote_volume": 31515.09465, "trades": 287, "taker_buy_volume": 183585.0, "taker_buy_quote": 18120.50788}, {"ts": 1770131100000, "open": 0.0985, "high": 0.0992, "low": 0.0985, "close": 0.0988, "volume": 324553.2, "quote_volume": 32123.8517, "trades": 261, "taker_buy_volume": 224904.5, "taker_buy_quote": 22267.83944}, {"ts": 1770131160000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 409078.8, "quote_volume": 40478.05686, "trades": 373, "taker_buy_volume": 144151.2, "taker_buy_quote": 14266.85025}, {"ts": 1770131220000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 392055.5, "quote_volume": 38751.41415, "trades": 267, "taker_buy_volume": 91514.9, "taker_buy_quote": 9054.28542}, {"ts": 1770131280000, "open": 0.099, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 413722.3, "quote_volume": 40986.8712, "trades": 359, "taker_buy_volume": 148630.6, "taker_buy_quote": 14728.16609}, {"ts": 1770131340000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 129824.1, "quote_volume": 12890.68089, "trades": 175, "taker_buy_volume": 97194.8, "taker_buy_quote": 9651.09987}, {"ts": 1770131400000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 377995.7, "quote_volume": 37557.48175, "trades": 266, "taker_buy_volume": 188632.0, "taker_buy_quote": 18746.82923}, {"ts": 1770131460000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 78722.5, "quote_volume": 7809.24328, "trades": 117, "taker_buy_volume": 7225.0, "taker_buy_quote": 716.89656}, {"ts": 1770131520000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 164060.6, "quote_volume": 16268.1574, "trades": 164, "taker_buy_volume": 30213.1, "taker_buy_quote": 2997.2646}, {"ts": 1770131580000, "open": 0.0993, "high": 0.0993, "low": 0.0989, "close": 0.0989, "volume": 67204.8, "quote_volume": 6654.04376, "trades": 85, "taker_buy_volume": 8841.8, "taker_buy_quote": 875.55002}, {"ts": 1770131640000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 99913.9, "quote_volume": 9868.40754, "trades": 130, "taker_buy_volume": 48185.5, "taker_buy_quote": 4760.79008}, {"ts": 1770131700000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 155965.2, "quote_volume": 15393.4936, "trades": 136, "taker_buy_volume": 42839.6, "taker_buy_quote": 4228.85427}, {"ts": 1770131760000, "open": 0.0989, "high": 0.0992, "low": 0.0987, "close": 0.099, "volume": 128742.8, "quote_volume": 12744.4775, "trades": 179, "taker_buy_volume": 78394.4, "taker_buy_quote": 7765.36786}, {"ts": 1770131820000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 197127.0, "quote_volume": 19542.25885, "trades": 292, "taker_buy_volume": 158310.0, "taker_buy_quote": 15692.09358}, {"ts": 1770131880000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 95057.5, "quote_volume": 9447.19854, "trades": 240, "taker_buy_volume": 73717.8, "taker_buy_quote": 7327.74546}, {"ts": 1770131940000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 309528.3, "quote_volume": 30665.88535, "trades": 233, "taker_buy_volume": 64469.4, "taker_buy_quote": 6391.42639}, {"ts": 1770132000000, "open": 0.099, "high": 0.0994, "low": 0.099, "close": 0.0994, "volume": 315340.3, "quote_volume": 31308.07298, "trades": 378, "taker_buy_volume": 212123.2, "taker_buy_quote": 21059.91176}, {"ts": 1770132060000, "open": 0.0995, "high": 0.0998, "low": 0.0994, "close": 0.0994, "volume": 122535.1, "quote_volume": 12204.75657, "trades": 272, "taker_buy_volume": 71916.6, "taker_buy_quote": 7163.06457}, {"ts": 1770132120000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 20605.5, "quote_volume": 2046.8351, "trades": 119, "taker_buy_volume": 11412.1, "taker_buy_quote": 1133.40106}, {"ts": 1770132180000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 40619.4, "quote_volume": 4037.93959, "trades": 182, "taker_buy_volume": 14136.5, "taker_buy_quote": 1405.39467}, {"ts": 1770132240000, "open": 0.0994, "high": 0.0994, "low": 0.099, "close": 0.099, "volume": 78438.8, "quote_volume": 7780.62511, "trades": 162, "taker_buy_volume": 13429.4, "taker_buy_quote": 1332.76533}, {"ts": 1770132300000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 84105.4, "quote_volume": 8322.20005, "trades": 185, "taker_buy_volume": 39982.7, "taker_buy_quote": 3957.8103}, {"ts": 1770132360000, "open": 0.0991, "high": 0.1013, "low": 0.0991, "close": 0.1012, "volume": 2785194.5, "quote_volume": 279760.97806, "trades": 1410, "taker_buy_volume": 1934854.6, "taker_buy_quote": 194106.59279}, {"ts": 1770132420000, "open": 0.1012, "high": 0.1013, "low": 0.1006, "close": 0.1006, "volume": 1086578.0, "quote_volume": 109894.82241, "trades": 632, "taker_buy_volume": 456151.0, "taker_buy_quote": 46167.51028}, {"ts": 1770132480000, "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1008, "volume": 193581.7, "quote_volume": 19490.01519, "trades": 209, "taker_buy_volume": 59783.8, "taker_buy_quote": 6023.00658}, {"ts": 1770132540000, "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1005, "volume": 224475.8, "quote_volume": 22573.37234, "trades": 297, "taker_buy_volume": 84027.9, "taker_buy_quote": 8452.14952}, {"ts": 1770132600000, "open": 0.1005, "high": 0.1006, "low": 0.1001, "close": 0.1001, "volume": 215270.0, "quote_volume": 21583.28074, "trades": 265, "taker_buy_volume": 34221.3, "taker_buy_quote": 3434.43871}, {"ts": 1770132660000, "open": 0.1002, "high": 0.1003, "low": 0.0999, "close": 0.0999, "volume": 162920.7, "quote_volume": 16300.49951, "trades": 520, "taker_buy_volume": 58269.0, "taker_buy_quote": 5830.19718}, {"ts": 1770132720000, "open": 0.1, "high": 0.1007, "low": 0.0999, "close": 0.1007, "volume": 164980.5, "quote_volume": 16568.38119, "trades": 196, "taker_buy_volume": 133879.1, "taker_buy_quote": 13444.24851}, {"ts": 1770132780000, "open": 0.1007, "high": 0.1011, "low": 0.1006, "close": 0.1007, "volume": 479604.8, "quote_volume": 48402.811, "trades": 494, "taker_buy_volume": 250640.0, "taker_buy_quote": 25308.34002}, {"ts": 1770132840000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 126840.0, "quote_volume": 12750.0929, "trades": 194, "taker_buy_volume": 44059.7, "taker_buy_quote": 4429.19983}, {"ts": 1770132900000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 188191.4, "quote_volume": 18874.6005, "trades": 255, "taker_buy_volume": 70030.7, "taker_buy_quote": 7026.77849}, {"ts": 1770132960000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 114224.7, "quote_volume": 11449.93199, "trades": 224, "taker_buy_volume": 25409.7, "taker_buy_quote": 2548.40398}, {"ts": 1770133020000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 91202.6, "quote_volume": 9137.14526, "trades": 270, "taker_buy_volume": 23331.2, "taker_buy_quote": 2337.04498}, {"ts": 1770133080000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 203778.1, "quote_volume": 20446.75373, "trades": 278, "taker_buy_volume": 147871.5, "taker_buy_quote": 14840.24312}, {"ts": 1770133140000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 40226.6, "quote_volume": 4036.9344, "trades": 203, "taker_buy_volume": 10750.4, "taker_buy_quote": 1078.78362}, {"ts": 1770133200000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 113719.8, "quote_volume": 11412.08618, "trades": 145, "taker_buy_volume": 67892.1, "taker_buy_quote": 6815.33764}, {"ts": 1770133260000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.1, "volume": 56875.3, "quote_volume": 5688.79535, "trades": 99, "taker_buy_volume": 18020.8, "taker_buy_quote": 1803.17101}, {"ts": 1770133320000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 2510.8, "quote_volume": 251.07329, "trades": 12, "taker_buy_volume": 2443.7, "taker_buy_quote": 244.37}, {"ts": 1770133380000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 59917.4, "quote_volume": 5985.95688, "trades": 70, "taker_buy_volume": 15489.4, "taker_buy_quote": 1547.59968}, {"ts": 1770133440000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 152489.5, "quote_volume": 15248.44892, "trades": 236, "taker_buy_volume": 87962.3, "taker_buy_quote": 8798.85163}, {"ts": 1770133500000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 150046.3, "quote_volume": 14958.7398, "trades": 264, "taker_buy_volume": 32126.8, "taker_buy_quote": 3204.27833}, {"ts": 1770133560000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 81552.0, "quote_volume": 8135.15853, "trades": 309, "taker_buy_volume": 29424.6, "taker_buy_quote": 2935.05514}, {"ts": 1770133620000, "open": 0.0998, "high": 0.1005, "low": 0.0998, "close": 0.1005, "volume": 376374.4, "quote_volume": 37732.72964, "trades": 320, "taker_buy_volume": 331391.0, "taker_buy_quote": 33223.50002}, {"ts": 1770133680000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.1008, "volume": 243036.4, "quote_volume": 24499.19421, "trades": 382, "taker_buy_volume": 178556.8, "taker_buy_quote": 17999.95828}, {"ts": 1770133740000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 95330.0, "quote_volume": 9630.95088, "trades": 189, "taker_buy_volume": 60312.0, "taker_buy_quote": 6094.41759}, {"ts": 1770133800000, "open": 0.1011, "high": 0.1015, "low": 0.101, "close": 0.1013, "volume": 344548.5, "quote_volume": 34912.61297, "trades": 292, "taker_buy_volume": 203475.3, "taker_buy_quote": 20624.48048}, {"ts": 1770133860000, "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 535699.3, "quote_volume": 54263.33836, "trades": 299, "taker_buy_volume": 224352.2, "taker_buy_quote": 22743.25861}, {"ts": 1770133920000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.1008, "volume": 98804.0, "quote_volume": 9966.22078, "trades": 114, "taker_buy_volume": 11772.0, "taker_buy_quote": 1186.63982}, {"ts": 1770133980000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 73767.9, "quote_volume": 7450.37598, "trades": 115, "taker_buy_volume": 13840.7, "taker_buy_quote": 1397.72878}, {"ts": 1770134040000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 155914.9, "quote_volume": 15763.85793, "trades": 139, "taker_buy_volume": 131233.0, "taker_buy_quote": 13268.45149}, {"ts": 1770134100000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 107426.8, "quote_volume": 10859.13523, "trades": 85, "taker_buy_volume": 65616.1, "taker_buy_quote": 6632.93831}, {"ts": 1770134160000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 128736.9, "quote_volume": 13027.37108, "trades": 87, "taker_buy_volume": 118894.1, "taker_buy_quote": 12031.82573}, {"ts": 1770134220000, "open": 0.1012, "high": 0.1019, "low": 0.1011, "close": 0.1019, "volume": 525077.6, "quote_volume": 53349.75551, "trades": 324, "taker_buy_volume": 352438.4, "taker_buy_quote": 35796.67619}, {"ts": 1770134280000, "open": 0.1019, "high": 0.1021, "low": 0.1018, "close": 0.1019, "volume": 249414.9, "quote_volume": 25433.39582, "trades": 246, "taker_buy_volume": 95464.0, "taker_buy_quote": 9733.67587}, {"ts": 1770134340000, "open": 0.1019, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 86342.1, "quote_volume": 8792.33504, "trades": 182, "taker_buy_volume": 32598.2, "taker_buy_quote": 3320.63822}, {"ts": 1770134400000, "open": 0.1017, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 100165.4, "quote_volume": 10174.47774, "trades": 108, "taker_buy_volume": 25168.2, "taker_buy_quote": 2555.61951}, {"ts": 1770134460000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 103386.2, "quote_volume": 10479.99074, "trades": 97, "taker_buy_volume": 16160.8, "taker_buy_quote": 1638.4209}, {"ts": 1770134520000, "open": 0.1014, "high": 0.1016, "low": 0.1013, "close": 0.1015, "volume": 79960.5, "quote_volume": 8110.63738, "trades": 169, "taker_buy_volume": 48488.4, "taker_buy_quote": 4918.46237}, {"ts": 1770134580000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 88557.3, "quote_volume": 8984.7925, "trades": 175, "taker_buy_volume": 46249.7, "taker_buy_quote": 4691.91022}, {"ts": 1770134640000, "open": 0.1015, "high": 0.1015, "low": 0.1011, "close": 0.1012, "volume": 98384.1, "quote_volume": 9961.41446, "trades": 210, "taker_buy_volume": 20646.0, "taker_buy_quote": 2090.38635}, {"ts": 1770134700000, "open": 0.1012, "high": 0.1013, "low": 0.1009, "close": 0.1013, "volume": 222823.5, "quote_volume": 22517.772, "trades": 263, "taker_buy_volume": 25222.1, "taker_buy_quote": 2551.27121}, {"ts": 1770134760000, "open": 0.1013, "high": 0.1013, "low": 0.1006, "close": 0.1007, "volume": 228860.2, "quote_volume": 23076.37189, "trades": 289, "taker_buy_volume": 56308.2, "taker_buy_quote": 5682.33397}, {"ts": 1770134820000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 61182.2, "quote_volume": 6161.63853, "trades": 69, "taker_buy_volume": 33748.2, "taker_buy_quote": 3399.03473}, {"ts": 1770134880000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 6954.3, "quote_volume": 700.59123, "trades": 45, "taker_buy_volume": 6228.2, "taker_buy_quote": 627.47296}, {"ts": 1770134940000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 44615.5, "quote_volume": 4500.97099, "trades": 80, "taker_buy_volume": 14972.3, "taker_buy_quote": 1510.46233}, {"ts": 1770135000000, "open": 0.1007, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 82921.3, "quote_volume": 8343.31898, "trades": 90, "taker_buy_volume": 23777.3, "taker_buy_quote": 2391.9892}, {"ts": 1770135060000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 134060.5, "quote_volume": 13473.18825, "trades": 105, "taker_buy_volume": 67227.1, "taker_buy_quote": 6756.43155}, {"ts": 1770135120000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 46574.8, "quote_volume": 4683.68637, "trades": 140, "taker_buy_volume": 21777.8, "taker_buy_quote": 2190.10161}, {"ts": 1770135180000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 68267.9, "quote_volume": 6860.8899, "trades": 138, "taker_buy_volume": 39277.7, "taker_buy_quote": 3948.08541}, {"ts": 1770135240000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 80397.8, "quote_volume": 8075.39482, "trades": 95, "taker_buy_volume": 6757.1, "taker_buy_quote": 678.93736}, {"ts": 1770135300000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 43864.1, "quote_volume": 4403.95184, "trades": 63, "taker_buy_volume": 31807.2, "taker_buy_quote": 3193.47888}, {"ts": 1770135360000, "open": 0.1004, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 273449.1, "quote_volume": 27394.01441, "trades": 172, "taker_buy_volume": 126473.0, "taker_buy_quote": 12671.648}, {"ts": 1770135420000, "open": 0.1, "high": 0.1002, "low": 0.0998, "close": 0.0999, "volume": 519051.8, "quote_volume": 51885.14216, "trades": 397, "taker_buy_volume": 201956.8, "taker_buy_quote": 20192.87361}, {"ts": 1770135480000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 227136.6, "quote_volume": 22674.79058, "trades": 141, "taker_buy_volume": 68566.4, "taker_buy_quote": 6846.12741}, {"ts": 1770135540000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 83414.3, "quote_volume": 8352.33531, "trades": 112, "taker_buy_volume": 65716.6, "taker_buy_quote": 6579.1089}, {"ts": 1770135600000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 42758.1, "quote_volume": 4285.20407, "trades": 108, "taker_buy_volume": 39493.2, "taker_buy_quote": 3958.06722}, {"ts": 1770135660000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 47365.2, "quote_volume": 4749.44163, "trades": 73, "taker_buy_volume": 14785.1, "taker_buy_quote": 1482.98153}, {"ts": 1770135720000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 38356.1, "quote_volume": 3843.12871, "trades": 126, "taker_buy_volume": 27699.9, "taker_buy_quote": 2775.5968}, {"ts": 1770135780000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 202038.3, "quote_volume": 20187.35831, "trades": 142, "taker_buy_volume": 16903.8, "taker_buy_quote": 1690.36249}, {"ts": 1770135840000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0996, "volume": 810844.4, "quote_volume": 80879.59388, "trades": 445, "taker_buy_volume": 364376.4, "taker_buy_quote": 36344.96923}, {"ts": 1770135900000, "open": 0.0996, "high": 0.1, "low": 0.0995, "close": 0.0999, "volume": 173639.7, "quote_volume": 17318.55843, "trades": 314, "taker_buy_volume": 110644.2, "taker_buy_quote": 11034.34456}, {"ts": 1770135960000, "open": 0.0999, "high": 0.1, "low": 0.0996, "close": 0.0997, "volume": 337070.1, "quote_volume": 33622.99861, "trades": 275, "taker_buy_volume": 146545.7, "taker_buy_quote": 14620.97565}, {"ts": 1770136020000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 197180.9, "quote_volume": 19666.24825, "trades": 202, "taker_buy_volume": 116614.9, "taker_buy_quote": 11632.33177}, {"ts": 1770136080000, "open": 0.0998, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 132846.7, "quote_volume": 13251.2151, "trades": 167, "taker_buy_volume": 38041.0, "taker_buy_quote": 3794.9768}, {"ts": 1770136140000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 438502.8, "quote_volume": 43622.18308, "trades": 261, "taker_buy_volume": 206155.3, "taker_buy_quote": 20508.25343}, {"ts": 1770136200000, "open": 0.0994, "high": 0.0995, "low": 0.0991, "close": 0.0993, "volume": 352154.9, "quote_volume": 34971.35349, "trades": 472, "taker_buy_volume": 131013.9, "taker_buy_quote": 13010.38138}, {"ts": 1770136260000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 148559.6, "quote_volume": 14754.77509, "trades": 362, "taker_buy_volume": 109193.4, "taker_buy_quote": 10845.43868}, {"ts": 1770136320000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 91992.3, "quote_volume": 9148.19782, "trades": 120, "taker_buy_volume": 55035.5, "taker_buy_quote": 5474.87889}, {"ts": 1770136380000, "open": 0.0995, "high": 0.0995, "low": 0.0987, "close": 0.099, "volume": 937898.4, "quote_volume": 92760.04658, "trades": 587, "taker_buy_volume": 280506.4, "taker_buy_quote": 27744.93451}, {"ts": 1770136440000, "open": 0.0991, "high": 0.0995, "low": 0.0991, "close": 0.0993, "volume": 820971.5, "quote_volume": 81470.28638, "trades": 555, "taker_buy_volume": 310067.7, "taker_buy_quote": 30777.26199}, {"ts": 1770136500000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 142524.9, "quote_volume": 14155.75821, "trades": 274, "taker_buy_volume": 77940.9, "taker_buy_quote": 7742.06359}, {"ts": 1770136560000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0993, "volume": 131121.7, "quote_volume": 13037.14456, "trades": 418, "taker_buy_volume": 78254.2, "taker_buy_quote": 7781.64324}, {"ts": 1770136620000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 181045.6, "quote_volume": 18005.60706, "trades": 316, "taker_buy_volume": 155786.2, "taker_buy_quote": 15494.37012}, {"ts": 1770136680000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0993, "volume": 67255.8, "quote_volume": 6689.55632, "trades": 127, "taker_buy_volume": 4984.7, "taker_buy_quote": 496.10837}, {"ts": 1770136740000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 48366.9, "quote_volume": 4802.30477, "trades": 89, "taker_buy_volume": 26445.8, "taker_buy_quote": 2626.06794}, {"ts": 1770136800000, "open": 0.0993, "high": 0.0995, "low": 0.0991, "close": 0.0994, "volume": 282829.7, "quote_volume": 28073.90627, "trades": 347, "taker_buy_volume": 61918.7, "taker_buy_quote": 6148.03847}, {"ts": 1770136860000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 205301.4, "quote_volume": 20401.85191, "trades": 185, "taker_buy_volume": 125622.1, "taker_buy_quote": 12486.68211}, {"ts": 1770136920000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 139003.7, "quote_volume": 13796.18011, "trades": 199, "taker_buy_volume": 104466.1, "taker_buy_quote": 10369.78494}, {"ts": 1770136980000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 29522.2, "quote_volume": 2925.65807, "trades": 127, "taker_buy_volume": 7331.8, "taker_buy_quote": 726.65613}, {"ts": 1770137040000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 17885.8, "quote_volume": 1772.67886, "trades": 49, "taker_buy_volume": 4730.7, "taker_buy_quote": 469.00845}, {"ts": 1770137100000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 401082.7, "quote_volume": 39705.03602, "trades": 391, "taker_buy_volume": 158462.9, "taker_buy_quote": 15685.97406}, {"ts": 1770137160000, "open": 0.0989, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 272375.3, "quote_volume": 26913.54006, "trades": 201, "taker_buy_volume": 166492.0, "taker_buy_quote": 16455.55901}, {"ts": 1770137220000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 169707.7, "quote_volume": 16818.03307, "trades": 76, "taker_buy_volume": 110144.5, "taker_buy_quote": 10915.31995}, {"ts": 1770137280000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 274805.4, "quote_volume": 27256.53948, "trades": 185, "taker_buy_volume": 86425.1, "taker_buy_quote": 8572.29352}, {"ts": 1770137340000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 95681.5, "quote_volume": 9478.90422, "trades": 85, "taker_buy_volume": 27189.6, "taker_buy_quote": 2692.45045}, {"ts": 1770137400000, "open": 0.0991, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 150246.5, "quote_volume": 14885.28627, "trades": 124, "taker_buy_volume": 37444.1, "taker_buy_quote": 3710.1573}, {"ts": 1770137460000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 167104.0, "quote_volume": 16525.74204, "trades": 435, "taker_buy_volume": 60668.0, "taker_buy_quote": 6002.71581}, {"ts": 1770137520000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 4551.2, "quote_volume": 450.55797, "trades": 27, "taker_buy_volume": 2858.6, "taker_buy_quote": 283.02056}, {"ts": 1770137580000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 49333.9, "quote_volume": 4879.34532, "trades": 28, "taker_buy_volume": 19667.6, "taker_buy_quote": 1945.62501}, {"ts": 1770137640000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 173952.6, "quote_volume": 17182.72928, "trades": 112, "taker_buy_volume": 108467.6, "taker_buy_quote": 10716.60263}, {"ts": 1770137700000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 23465.1, "quote_volume": 2317.95415, "trades": 107, "taker_buy_volume": 8540.5, "taker_buy_quote": 843.64731}, {"ts": 1770137760000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 64925.7, "quote_volume": 6409.53054, "trades": 122, "taker_buy_volume": 36975.5, "taker_buy_quote": 3650.15929}, {"ts": 1770137820000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 39256.8, "quote_volume": 3878.58213, "trades": 121, "taker_buy_volume": 13017.5, "taker_buy_quote": 1286.15314}, {"ts": 1770137880000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 54567.7, "quote_volume": 5396.8217, "trades": 93, "taker_buy_volume": 26605.5, "taker_buy_quote": 2631.4852}, {"ts": 1770137940000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 51820.6, "quote_volume": 5120.48603, "trades": 99, "taker_buy_volume": 21149.0, "taker_buy_quote": 2090.54285}, {"ts": 1770138000000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 62989.8, "quote_volume": 6223.2666, "trades": 197, "taker_buy_volume": 15276.6, "taker_buy_quote": 1510.34859}, {"ts": 1770138060000, "open": 0.0989, "high": 0.0991, "low": 0.0987, "close": 0.0988, "volume": 210506.7, "quote_volume": 20809.72105, "trades": 344, "taker_buy_volume": 100027.2, "taker_buy_quote": 9889.59049}, {"ts": 1770138120000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 65390.3, "quote_volume": 6472.11644, "trades": 166, "taker_buy_volume": 47719.1, "taker_buy_quote": 4723.39758}, {"ts": 1770138180000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 19756.2, "quote_volume": 1953.9091, "trades": 146, "taker_buy_volume": 14761.5, "taker_buy_quote": 1459.96161}, {"ts": 1770138240000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 11492.2, "quote_volume": 1136.55762, "trades": 129, "taker_buy_volume": 8200.5, "taker_buy_quote": 811.02945}, {"ts": 1770138300000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 185749.7, "quote_volume": 18342.57261, "trades": 105, "taker_buy_volume": 43473.9, "taker_buy_quote": 4295.7088}, {"ts": 1770138360000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 195648.5, "quote_volume": 19356.31449, "trades": 206, "taker_buy_volume": 167800.8, "taker_buy_quote": 16602.38203}, {"ts": 1770138420000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 324501.6, "quote_volume": 32060.04738, "trades": 169, "taker_buy_volume": 160231.1, "taker_buy_quote": 15835.86447}, {"ts": 1770138480000, "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0987, "volume": 125301.7, "quote_volume": 12362.9416, "trades": 140, "taker_buy_volume": 24056.6, "taker_buy_quote": 2375.94669}, {"ts": 1770138540000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 91223.8, "quote_volume": 9010.9698, "trades": 149, "taker_buy_volume": 67965.4, "taker_buy_quote": 6714.1159}, {"ts": 1770138600000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 125990.9, "quote_volume": 12455.28165, "trades": 258, "taker_buy_volume": 89839.5, "taker_buy_quote": 8881.39661}, {"ts": 1770138660000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 228835.2, "quote_volume": 22615.51518, "trades": 138, "taker_buy_volume": 76193.1, "taker_buy_quote": 7531.93493}, {"ts": 1770138720000, "open": 0.0988, "high": 0.0988, "low": 0.0984, "close": 0.0985, "volume": 249004.3, "quote_volume": 24556.26437, "trades": 373, "taker_buy_volume": 128903.5, "taker_buy_quote": 12719.26843}, {"ts": 1770138780000, "open": 0.0985, "high": 0.0985, "low": 0.0981, "close": 0.0982, "volume": 357964.7, "quote_volume": 35195.52926, "trades": 471, "taker_buy_volume": 111210.0, "taker_buy_quote": 10931.54539}, {"ts": 1770138840000, "open": 0.0982, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 79952.7, "quote_volume": 7844.23723, "trades": 153, "taker_buy_volume": 48673.6, "taker_buy_quote": 4776.05903}, {"ts": 1770138900000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 47328.9, "quote_volume": 4650.5091, "trades": 97, "taker_buy_volume": 41118.5, "taker_buy_quote": 4040.44974}, {"ts": 1770138960000, "open": 0.0982, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 90021.7, "quote_volume": 8836.49132, "trades": 224, "taker_buy_volume": 37563.3, "taker_buy_quote": 3687.73215}, {"ts": 1770139020000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 18087.7, "quote_volume": 1773.18805, "trades": 88, "taker_buy_volume": 5187.5, "taker_buy_quote": 508.89375}, {"ts": 1770139080000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 87783.5, "quote_volume": 8607.56352, "trades": 201, "taker_buy_volume": 44758.5, "taker_buy_quote": 4388.78403}, {"ts": 1770139140000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 131193.2, "quote_volume": 12890.37771, "trades": 111, "taker_buy_volume": 83700.8, "taker_buy_quote": 8225.11866}, {"ts": 1770139200000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 273075.5, "quote_volume": 26824.17448, "trades": 164, "taker_buy_volume": 171324.2, "taker_buy_quote": 16825.76813}, {"ts": 1770139260000, "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 234487.0, "quote_volume": 23029.47635, "trades": 225, "taker_buy_volume": 32454.1, "taker_buy_quote": 3187.26417}, {"ts": 1770139320000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 189348.8, "quote_volume": 18645.71141, "trades": 265, "taker_buy_volume": 129760.9, "taker_buy_quote": 12779.17938}, {"ts": 1770139380000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 89591.7, "quote_volume": 8817.16412, "trades": 255, "taker_buy_volume": 49034.2, "taker_buy_quote": 4825.72045}, {"ts": 1770139440000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 82485.9, "quote_volume": 8112.79602, "trades": 101, "taker_buy_volume": 40176.6, "taker_buy_quote": 3951.76317}, {"ts": 1770139500000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 30726.0, "quote_volume": 3027.02806, "trades": 53, "taker_buy_volume": 17379.1, "taker_buy_quote": 1712.35841}, {"ts": 1770139560000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 91860.0, "quote_volume": 9041.66712, "trades": 152, "taker_buy_volume": 16109.9, "taker_buy_quote": 1586.87695}, {"ts": 1770139620000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 47800.8, "quote_volume": 4700.31686, "trades": 68, "taker_buy_volume": 15964.3, "taker_buy_quote": 1570.78891}, {"ts": 1770139680000, "open": 0.0983, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 101051.5, "quote_volume": 9944.00095, "trades": 34, "taker_buy_volume": 95914.2, "taker_buy_quote": 9439.51809}, {"ts": 1770139740000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 109802.1, "quote_volume": 10805.06894, "trades": 153, "taker_buy_volume": 19127.8, "taker_buy_quote": 1882.47245}, {"ts": 1770139800000, "open": 0.0983, "high": 0.0983, "low": 0.0974, "close": 0.0974, "volume": 823344.6, "quote_volume": 80563.15097, "trades": 564, "taker_buy_volume": 107584.0, "taker_buy_quote": 10520.4135}, {"ts": 1770139860000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 184123.5, "quote_volume": 17939.21955, "trades": 195, "taker_buy_volume": 144108.6, "taker_buy_quote": 14039.85061}, {"ts": 1770139920000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 108798.8, "quote_volume": 10605.4219, "trades": 106, "taker_buy_volume": 13289.9, "taker_buy_quote": 1297.14276}, {"ts": 1770139980000, "open": 0.0974, "high": 0.0975, "low": 0.0968, "close": 0.0972, "volume": 797301.8, "quote_volume": 77334.09989, "trades": 405, "taker_buy_volume": 274762.4, "taker_buy_quote": 26662.36611}, {"ts": 1770140040000, "open": 0.0973, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 299386.1, "quote_volume": 29141.23102, "trades": 208, "taker_buy_volume": 132370.0, "taker_buy_quote": 12879.06452}, {"ts": 1770140100000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0973, "volume": 148869.7, "quote_volume": 14493.83914, "trades": 192, "taker_buy_volume": 21884.0, "taker_buy_quote": 2128.72692}, {"ts": 1770140160000, "open": 0.0972, "high": 0.0972, "low": 0.0966, "close": 0.097, "volume": 502321.2, "quote_volume": 48640.07639, "trades": 332, "taker_buy_volume": 135564.2, "taker_buy_quote": 13131.09776}, {"ts": 1770140220000, "open": 0.097, "high": 0.0971, "low": 0.0967, "close": 0.0968, "volume": 118300.4, "quote_volume": 11445.1206, "trades": 129, "taker_buy_volume": 18465.2, "taker_buy_quote": 1787.96242}, {"ts": 1770140280000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 29117.7, "quote_volume": 2818.3487, "trades": 90, "taker_buy_volume": 11608.9, "taker_buy_quote": 1123.76835}, {"ts": 1770140340000, "open": 0.0969, "high": 0.097, "low": 0.0965, "close": 0.0965, "volume": 251626.2, "quote_volume": 24312.18073, "trades": 181, "taker_buy_volume": 93546.6, "taker_buy_quote": 9038.25079}, {"ts": 1770140400000, "open": 0.0965, "high": 0.0965, "low": 0.096, "close": 0.0961, "volume": 531521.9, "quote_volume": 51148.39347, "trades": 398, "taker_buy_volume": 165946.4, "taker_buy_quote": 15962.6574}, {"ts": 1770140460000, "open": 0.096, "high": 0.096, "low": 0.0946, "close": 0.0952, "volume": 3298482.6, "quote_volume": 313819.24033, "trades": 1699, "taker_buy_volume": 1251791.2, "taker_buy_quote": 119045.11374}, {"ts": 1770140520000, "open": 0.0953, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 285309.9, "quote_volume": 27200.26607, "trades": 281, "taker_buy_volume": 115482.0, "taker_buy_quote": 11010.68373}, {"ts": 1770140580000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 224227.5, "quote_volume": 21397.82147, "trades": 161, "taker_buy_volume": 146515.7, "taker_buy_quote": 13982.67694}, {"ts": 1770140640000, "open": 0.0955, "high": 0.0956, "low": 0.0952, "close": 0.0952, "volume": 76848.9, "quote_volume": 7328.2981, "trades": 111, "taker_buy_volume": 31051.0, "taker_buy_quote": 2963.89851}, {"ts": 1770140700000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 136147.5, "quote_volume": 12980.6877, "trades": 139, "taker_buy_volume": 88423.2, "taker_buy_quote": 8431.03843}, {"ts": 1770140760000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0954, "volume": 76302.8, "quote_volume": 7281.73771, "trades": 203, "taker_buy_volume": 46373.9, "taker_buy_quote": 4426.2012}, {"ts": 1770140820000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 216578.5, "quote_volume": 20693.90336, "trades": 447, "taker_buy_volume": 98471.4, "taker_buy_quote": 9408.74413}, {"ts": 1770140880000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 38094.3, "quote_volume": 3634.78377, "trades": 81, "taker_buy_volume": 14938.1, "taker_buy_quote": 1425.755}, {"ts": 1770140940000, "open": 0.0954, "high": 0.0954, "low": 0.095, "close": 0.0953, "volume": 389959.1, "quote_volume": 37121.23297, "trades": 288, "taker_buy_volume": 80362.9, "taker_buy_quote": 7654.19644}, {"ts": 1770141000000, "open": 0.0954, "high": 0.0958, "low": 0.0954, "close": 0.0958, "volume": 179686.0, "quote_volume": 17161.52467, "trades": 160, "taker_buy_volume": 146255.5, "taker_buy_quote": 13968.85674}, {"ts": 1770141060000, "open": 0.0959, "high": 0.096, "low": 0.0952, "close": 0.0953, "volume": 469078.0, "quote_volume": 44828.39737, "trades": 306, "taker_buy_volume": 103207.0, "taker_buy_quote": 9882.45702}, {"ts": 1770141120000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 271762.7, "quote_volume": 25904.88724, "trades": 63, "taker_buy_volume": 102757.6, "taker_buy_quote": 9797.79882}, {"ts": 1770141180000, "open": 0.0952, "high": 0.0953, "low": 0.0949, "close": 0.0951, "volume": 348770.7, "quote_volume": 33152.7531, "trades": 280, "taker_buy_volume": 142086.3, "taker_buy_quote": 13505.90792}, {"ts": 1770141240000, "open": 0.0951, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 101364.4, "quote_volume": 9644.22734, "trades": 154, "taker_buy_volume": 31235.3, "taker_buy_quote": 2973.45465}, {"ts": 1770141300000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 335677.6, "quote_volume": 31855.74284, "trades": 227, "taker_buy_volume": 193619.6, "taker_buy_quote": 18376.48727}, {"ts": 1770141360000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 139231.3, "quote_volume": 13238.93872, "trades": 200, "taker_buy_volume": 119924.9, "taker_buy_quote": 11404.44232}, {"ts": 1770141420000, "open": 0.095, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 266135.4, "quote_volume": 25263.78186, "trades": 237, "taker_buy_volume": 80890.3, "taker_buy_quote": 7678.23379}, {"ts": 1770141480000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 30372.4, "quote_volume": 2879.36136, "trades": 105, "taker_buy_volume": 8954.4, "taker_buy_quote": 849.77256}, {"ts": 1770141540000, "open": 0.0946, "high": 0.0949, "low": 0.0943, "close": 0.0944, "volume": 442592.9, "quote_volume": 41833.62924, "trades": 368, "taker_buy_volume": 188473.8, "taker_buy_quote": 17817.64191}, {"ts": 1770141600000, "open": 0.0945, "high": 0.0949, "low": 0.0945, "close": 0.0949, "volume": 223920.5, "quote_volume": 21213.28124, "trades": 251, "taker_buy_volume": 120000.9, "taker_buy_quote": 11367.8469}, {"ts": 1770141660000, "open": 0.0948, "high": 0.0952, "low": 0.0948, "close": 0.095, "volume": 394564.2, "quote_volume": 37503.09424, "trades": 314, "taker_buy_volume": 248662.9, "taker_buy_quote": 23635.25977}, {"ts": 1770141720000, "open": 0.0949, "high": 0.0951, "low": 0.0945, "close": 0.0945, "volume": 316681.2, "quote_volume": 30039.50439, "trades": 352, "taker_buy_volume": 118252.9, "taker_buy_quote": 11228.73272}, {"ts": 1770141780000, "open": 0.0946, "high": 0.0952, "low": 0.0945, "close": 0.0952, "volume": 182261.5, "quote_volume": 17290.60152, "trades": 211, "taker_buy_volume": 130342.1, "taker_buy_quote": 12373.13698}, {"ts": 1770141840000, "open": 0.0951, "high": 0.0952, "low": 0.0946, "close": 0.0949, "volume": 1303541.3, "quote_volume": 123655.30305, "trades": 665, "taker_buy_volume": 423792.5, "taker_buy_quote": 40213.97646}, {"ts": 1770141900000, "open": 0.0949, "high": 0.0954, "low": 0.0949, "close": 0.0954, "volume": 668682.9, "quote_volume": 63634.91671, "trades": 268, "taker_buy_volume": 256256.6, "taker_buy_quote": 24386.31988}, {"ts": 1770141960000, "open": 0.0954, "high": 0.0958, "low": 0.0953, "close": 0.0956, "volume": 459799.9, "quote_volume": 43918.91057, "trades": 278, "taker_buy_volume": 242072.1, "taker_buy_quote": 23123.09949}, {"ts": 1770142020000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 302260.2, "quote_volume": 28885.44525, "trades": 243, "taker_buy_volume": 130821.1, "taker_buy_quote": 12505.26231}, {"ts": 1770142080000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 52937.9, "quote_volume": 5057.40812, "trades": 78, "taker_buy_volume": 7150.8, "taker_buy_quote": 683.89544}, {"ts": 1770142140000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 95954.6, "quote_volume": 9159.88827, "trades": 129, "taker_buy_volume": 39149.0, "taker_buy_quote": 3737.55576}, {"ts": 1770142200000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0954, "volume": 180527.2, "quote_volume": 17222.04518, "trades": 165, "taker_buy_volume": 33223.4, "taker_buy_quote": 3170.89464}, {"ts": 1770142260000, "open": 0.0953, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 101032.2, "quote_volume": 9625.20247, "trades": 152, "taker_buy_volume": 60937.1, "taker_buy_quote": 5806.57608}, {"ts": 1770142320000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 103654.2, "quote_volume": 9867.42272, "trades": 180, "taker_buy_volume": 35239.7, "taker_buy_quote": 3356.35556}, {"ts": 1770142380000, "open": 0.0952, "high": 0.0953, "low": 0.0948, "close": 0.0949, "volume": 280942.9, "quote_volume": 26684.81914, "trades": 174, "taker_buy_volume": 33135.8, "taker_buy_quote": 3149.5706}, {"ts": 1770142440000, "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 121251.6, "quote_volume": 11501.66644, "trades": 131, "taker_buy_volume": 86079.4, "taker_buy_quote": 8165.57818}, {"ts": 1770142500000, "open": 0.0949, "high": 0.0951, "low": 0.0946, "close": 0.095, "volume": 227454.9, "quote_volume": 21583.42675, "trades": 304, "taker_buy_volume": 115692.6, "taker_buy_quote": 10980.85642}, {"ts": 1770142560000, "open": 0.095, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 125647.6, "quote_volume": 11931.41472, "trades": 374, "taker_buy_volume": 70029.4, "taker_buy_quote": 6650.65486}, {"ts": 1770142620000, "open": 0.095, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 149766.8, "quote_volume": 14212.66257, "trades": 220, "taker_buy_volume": 58530.6, "taker_buy_quote": 5553.64795}, {"ts": 1770142680000, "open": 0.095, "high": 0.0952, "low": 0.0947, "close": 0.0948, "volume": 406403.0, "quote_volume": 38559.12794, "trades": 396, "taker_buy_volume": 143872.1, "taker_buy_quote": 13656.8789}, {"ts": 1770142740000, "open": 0.0948, "high": 0.0948, "low": 0.0942, "close": 0.0947, "volume": 514016.8, "quote_volume": 48568.39543, "trades": 412, "taker_buy_volume": 175751.2, "taker_buy_quote": 16610.4804}, {"ts": 1770142800000, "open": 0.0947, "high": 0.0949, "low": 0.0944, "close": 0.0944, "volume": 499302.9, "quote_volume": 47232.46569, "trades": 311, "taker_buy_volume": 198120.1, "taker_buy_quote": 18744.29846}, {"ts": 1770142860000, "open": 0.0945, "high": 0.0946, "low": 0.0937, "close": 0.0941, "volume": 854075.6, "quote_volume": 80334.60701, "trades": 642, "taker_buy_volume": 340243.6, "taker_buy_quote": 31991.42175}, {"ts": 1770142920000, "open": 0.0941, "high": 0.0947, "low": 0.0941, "close": 0.0942, "volume": 654626.5, "quote_volume": 61766.18469, "trades": 694, "taker_buy_volume": 293702.4, "taker_buy_quote": 27715.33196}, {"ts": 1770142980000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 330423.6, "quote_volume": 31125.38327, "trades": 301, "taker_buy_volume": 124928.8, "taker_buy_quote": 11774.70156}, {"ts": 1770143040000, "open": 0.0942, "high": 0.0944, "low": 0.094, "close": 0.0941, "volume": 220879.6, "quote_volume": 20819.3807, "trades": 294, "taker_buy_volume": 162833.8, "taker_buy_quote": 15352.93448}, {"ts": 1770143100000, "open": 0.0941, "high": 0.0943, "low": 0.0938, "close": 0.0942, "volume": 621942.6, "quote_volume": 58472.66498, "trades": 399, "taker_buy_volume": 288602.2, "taker_buy_quote": 27152.16486}, {"ts": 1770143160000, "open": 0.0942, "high": 0.0942, "low": 0.0935, "close": 0.0937, "volume": 1959036.3, "quote_volume": 183748.47859, "trades": 673, "taker_buy_volume": 383082.9, "taker_buy_quote": 35982.6812}, {"ts": 1770143220000, "open": 0.0938, "high": 0.0939, "low": 0.0933, "close": 0.0937, "volume": 525697.8, "quote_volume": 49216.29637, "trades": 500, "taker_buy_volume": 369240.4, "taker_buy_quote": 34562.71508}, {"ts": 1770143280000, "open": 0.0938, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 307393.0, "quote_volume": 28873.60275, "trades": 244, "taker_buy_volume": 138262.5, "taker_buy_quote": 12986.44693}, {"ts": 1770143340000, "open": 0.0938, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 177163.5, "quote_volume": 16603.73354, "trades": 178, "taker_buy_volume": 70069.3, "taker_buy_quote": 6568.57825}, {"ts": 1770143400000, "open": 0.0938, "high": 0.0938, "low": 0.0934, "close": 0.0937, "volume": 591862.7, "quote_volume": 55368.13382, "trades": 477, "taker_buy_volume": 298689.1, "taker_buy_quote": 27940.44143}, {"ts": 1770143460000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 265935.4, "quote_volume": 24941.79407, "trades": 281, "taker_buy_volume": 173230.7, "taker_buy_quote": 16248.52177}, {"ts": 1770143520000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 260759.6, "quote_volume": 24410.74238, "trades": 210, "taker_buy_volume": 130471.1, "taker_buy_quote": 12216.69491}, {"ts": 1770143580000, "open": 0.0936, "high": 0.0938, "low": 0.0935, "close": 0.0938, "volume": 220483.4, "quote_volume": 20627.73721, "trades": 225, "taker_buy_volume": 83054.9, "taker_buy_quote": 7773.84686}, {"ts": 1770143640000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 168259.9, "quote_volume": 15798.76733, "trades": 286, "taker_buy_volume": 123945.3, "taker_buy_quote": 11643.08853}, {"ts": 1770143700000, "open": 0.0941, "high": 0.0943, "low": 0.0938, "close": 0.0938, "volume": 206032.9, "quote_volume": 19378.89103, "trades": 376, "taker_buy_volume": 150994.3, "taker_buy_quote": 14203.98127}, {"ts": 1770143760000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 128879.9, "quote_volume": 12104.98218, "trades": 181, "taker_buy_volume": 57684.9, "taker_buy_quote": 5419.66152}, {"ts": 1770143820000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 118506.7, "quote_volume": 11125.31168, "trades": 174, "taker_buy_volume": 32342.7, "taker_buy_quote": 3037.21856}, {"ts": 1770143880000, "open": 0.0938, "high": 0.0939, "low": 0.0935, "close": 0.0937, "volume": 337958.0, "quote_volume": 31669.22804, "trades": 350, "taker_buy_volume": 99707.1, "taker_buy_quote": 9347.91995}, {"ts": 1770143940000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 189200.0, "quote_volume": 17742.25919, "trades": 273, "taker_buy_volume": 111300.3, "taker_buy_quote": 10436.88597}, {"ts": 1770144000000, "open": 0.0939, "high": 0.0941, "low": 0.0936, "close": 0.0937, "volume": 311591.4, "quote_volume": 29247.34231, "trades": 343, "taker_buy_volume": 105744.4, "taker_buy_quote": 9932.90147}, {"ts": 1770144060000, "open": 0.0937, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 84989.1, "quote_volume": 7964.14834, "trades": 172, "taker_buy_volume": 64824.9, "taker_buy_quote": 6074.67225}, {"ts": 1770144120000, "open": 0.0938, "high": 0.0939, "low": 0.0932, "close": 0.0932, "volume": 222920.1, "quote_volume": 20835.43151, "trades": 187, "taker_buy_volume": 39550.2, "taker_buy_quote": 3697.99166}, {"ts": 1770144180000, "open": 0.0933, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 337732.5, "quote_volume": 31509.37812, "trades": 433, "taker_buy_volume": 199011.3, "taker_buy_quote": 18569.95624}, {"ts": 1770144240000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 116878.9, "quote_volume": 10927.75933, "trades": 265, "taker_buy_volume": 77494.7, "taker_buy_quote": 7245.83378}, {"ts": 1770144300000, "open": 0.0934, "high": 0.0936, "low": 0.0932, "close": 0.0933, "volume": 152351.6, "quote_volume": 14227.76786, "trades": 209, "taker_buy_volume": 67257.1, "taker_buy_quote": 6283.04586}, {"ts": 1770144360000, "open": 0.0933, "high": 0.0934, "low": 0.0929, "close": 0.0929, "volume": 984255.2, "quote_volume": 91625.81854, "trades": 614, "taker_buy_volume": 312125.0, "taker_buy_quote": 29058.22606}, {"ts": 1770144420000, "open": 0.093, "high": 0.0937, "low": 0.093, "close": 0.0936, "volume": 431813.5, "quote_volume": 40322.89966, "trades": 383, "taker_buy_volume": 307026.2, "taker_buy_quote": 28660.15489}, {"ts": 1770144480000, "open": 0.0936, "high": 0.0936, "low": 0.0931, "close": 0.0932, "volume": 271755.0, "quote_volume": 25339.53878, "trades": 362, "taker_buy_volume": 109207.5, "taker_buy_quote": 10186.5981}, {"ts": 1770144540000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 363283.5, "quote_volume": 33847.53524, "trades": 315, "taker_buy_volume": 170019.5, "taker_buy_quote": 15846.34011}, {"ts": 1770144600000, "open": 0.0931, "high": 0.0932, "low": 0.0928, "close": 0.093, "volume": 293831.4, "quote_volume": 27336.1672, "trades": 365, "taker_buy_volume": 129816.5, "taker_buy_quote": 12085.00675}, {"ts": 1770144660000, "open": 0.0929, "high": 0.093, "low": 0.0925, "close": 0.0927, "volume": 426787.6, "quote_volume": 39613.21972, "trades": 402, "taker_buy_volume": 205720.4, "taker_buy_quote": 19099.87714}, {"ts": 1770144720000, "open": 0.0928, "high": 0.0931, "low": 0.0927, "close": 0.093, "volume": 198355.9, "quote_volume": 18427.93745, "trades": 444, "taker_buy_volume": 126165.6, "taker_buy_quote": 11723.78954}, {"ts": 1770144780000, "open": 0.093, "high": 0.093, "low": 0.0926, "close": 0.0926, "volume": 286823.8, "quote_volume": 26607.25224, "trades": 270, "taker_buy_volume": 79857.1, "taker_buy_quote": 7409.34766}, {"ts": 1770144840000, "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0925, "volume": 304505.7, "quote_volume": 28178.10743, "trades": 267, "taker_buy_volume": 132965.5, "taker_buy_quote": 12307.06209}, {"ts": 1770144900000, "open": 0.0926, "high": 0.093, "low": 0.0925, "close": 0.0929, "volume": 440939.2, "quote_volume": 40909.30926, "trades": 488, "taker_buy_volume": 214733.1, "taker_buy_quote": 19938.62981}, {"ts": 1770144960000, "open": 0.0929, "high": 0.093, "low": 0.0926, "close": 0.0927, "volume": 157794.5, "quote_volume": 14636.68528, "trades": 382, "taker_buy_volume": 74697.0, "taker_buy_quote": 6928.67898}, {"ts": 1770145020000, "open": 0.0928, "high": 0.0929, "low": 0.0923, "close": 0.0924, "volume": 479492.1, "quote_volume": 44354.81467, "trades": 388, "taker_buy_volume": 208815.9, "taker_buy_quote": 19330.23607}, {"ts": 1770145080000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 183117.7, "quote_volume": 16957.84973, "trades": 324, "taker_buy_volume": 58977.4, "taker_buy_quote": 5461.9627}, {"ts": 1770145140000, "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0926, "volume": 237030.3, "quote_volume": 21921.72522, "trades": 176, "taker_buy_volume": 93462.6, "taker_buy_quote": 8648.04961}, {"ts": 1770145200000, "open": 0.0925, "high": 0.093, "low": 0.0925, "close": 0.0927, "volume": 405231.5, "quote_volume": 37565.99793, "trades": 425, "taker_buy_volume": 228130.4, "taker_buy_quote": 21151.99328}, {"ts": 1770145260000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 110533.2, "quote_volume": 10243.09186, "trades": 218, "taker_buy_volume": 61592.5, "taker_buy_quote": 5707.93998}, {"ts": 1770145320000, "open": 0.0925, "high": 0.0929, "low": 0.0925, "close": 0.0929, "volume": 374164.3, "quote_volume": 34679.49378, "trades": 332, "taker_buy_volume": 191567.5, "taker_buy_quote": 17764.43795}, {"ts": 1770145380000, "open": 0.0928, "high": 0.093, "low": 0.0926, "close": 0.0927, "volume": 186967.5, "quote_volume": 17346.24011, "trades": 264, "taker_buy_volume": 72028.7, "taker_buy_quote": 6681.30175}, {"ts": 1770145440000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 58124.3, "quote_volume": 5389.83165, "trades": 148, "taker_buy_volume": 33089.6, "taker_buy_quote": 3068.85291}, {"ts": 1770145500000, "open": 0.0927, "high": 0.093, "low": 0.0925, "close": 0.0929, "volume": 124135.1, "quote_volume": 11512.0088, "trades": 186, "taker_buy_volume": 85170.1, "taker_buy_quote": 7896.68308}, {"ts": 1770145560000, "open": 0.0929, "high": 0.0936, "low": 0.0929, "close": 0.0934, "volume": 518705.3, "quote_volume": 48428.27177, "trades": 531, "taker_buy_volume": 351539.2, "taker_buy_quote": 32811.09799}, {"ts": 1770145620000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 92217.8, "quote_volume": 8610.27116, "trades": 301, "taker_buy_volume": 49264.4, "taker_buy_quote": 4599.97439}, {"ts": 1770145680000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0936, "volume": 188574.2, "quote_volume": 17635.02516, "trades": 275, "taker_buy_volume": 104319.8, "taker_buy_quote": 9755.00897}, {"ts": 1770145740000, "open": 0.0935, "high": 0.0937, "low": 0.0933, "close": 0.0936, "volume": 169005.6, "quote_volume": 15806.45208, "trades": 311, "taker_buy_volume": 87549.2, "taker_buy_quote": 8188.17583}, {"ts": 1770145800000, "open": 0.0936, "high": 0.0942, "low": 0.0936, "close": 0.0938, "volume": 755687.1, "quote_volume": 71020.53987, "trades": 586, "taker_buy_volume": 441218.4, "taker_buy_quote": 41464.73207}, {"ts": 1770145860000, "open": 0.0939, "high": 0.095, "low": 0.0938, "close": 0.095, "volume": 869143.8, "quote_volume": 82187.04663, "trades": 683, "taker_buy_volume": 643298.1, "taker_buy_quote": 60860.05653}, {"ts": 1770145920000, "open": 0.095, "high": 0.0955, "low": 0.0949, "close": 0.0953, "volume": 559677.7, "quote_volume": 53253.67342, "trades": 601, "taker_buy_volume": 275831.4, "taker_buy_quote": 26253.33385}, {"ts": 1770145980000, "open": 0.0953, "high": 0.0957, "low": 0.0952, "close": 0.0954, "volume": 317954.0, "quote_volume": 30359.15453, "trades": 347, "taker_buy_volume": 147252.9, "taker_buy_quote": 14060.17033}, {"ts": 1770146040000, "open": 0.0954, "high": 0.0959, "low": 0.0953, "close": 0.0957, "volume": 484201.3, "quote_volume": 46269.55616, "trades": 410, "taker_buy_volume": 316184.1, "taker_buy_quote": 30218.44884}, {"ts": 1770146100000, "open": 0.0957, "high": 0.0957, "low": 0.095, "close": 0.0951, "volume": 910071.4, "quote_volume": 86735.47992, "trades": 619, "taker_buy_volume": 435475.3, "taker_buy_quote": 41524.6746}, {"ts": 1770146160000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 244692.4, "quote_volume": 23292.69431, "trades": 314, "taker_buy_volume": 134664.0, "taker_buy_quote": 12817.04112}, {"ts": 1770146220000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 132338.6, "quote_volume": 12595.29067, "trades": 405, "taker_buy_volume": 87856.6, "taker_buy_quote": 8364.45991}, {"ts": 1770146280000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 228407.8, "quote_volume": 21825.22963, "trades": 424, "taker_buy_volume": 140599.5, "taker_buy_quote": 13436.44412}, {"ts": 1770146340000, "open": 0.0954, "high": 0.096, "low": 0.0954, "close": 0.0958, "volume": 605542.2, "quote_volume": 58050.85553, "trades": 413, "taker_buy_volume": 462670.9, "taker_buy_quote": 44361.58601}, {"ts": 1770146400000, "open": 0.0958, "high": 0.0964, "low": 0.0958, "close": 0.0962, "volume": 393250.0, "quote_volume": 37828.69636, "trades": 446, "taker_buy_volume": 286269.5, "taker_buy_quote": 27534.92979}, {"ts": 1770146460000, "open": 0.0961, "high": 0.0965, "low": 0.096, "close": 0.0965, "volume": 317844.1, "quote_volume": 30611.64078, "trades": 451, "taker_buy_volume": 186879.6, "taker_buy_quote": 18000.16419}, {"ts": 1770146520000, "open": 0.0965, "high": 0.0965, "low": 0.0957, "close": 0.0958, "volume": 352058.5, "quote_volume": 33879.41963, "trades": 275, "taker_buy_volume": 228376.1, "taker_buy_quote": 22003.63251}, {"ts": 1770146580000, "open": 0.0957, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 126907.4, "quote_volume": 12155.43146, "trades": 141, "taker_buy_volume": 57886.5, "taker_buy_quote": 5547.59517}, {"ts": 1770146640000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 190373.1, "quote_volume": 18286.80004, "trades": 213, "taker_buy_volume": 92119.0, "taker_buy_quote": 8850.25239}, {"ts": 1770146700000, "open": 0.096, "high": 0.0961, "low": 0.0954, "close": 0.0955, "volume": 362584.3, "quote_volume": 34665.76311, "trades": 242, "taker_buy_volume": 48800.4, "taker_buy_quote": 4667.21506}, {"ts": 1770146760000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 408376.2, "quote_volume": 39080.04388, "trades": 219, "taker_buy_volume": 120800.4, "taker_buy_quote": 11558.09993}, {"ts": 1770146820000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 120171.8, "quote_volume": 11477.40623, "trades": 147, "taker_buy_volume": 52468.2, "taker_buy_quote": 5010.9651}, {"ts": 1770146880000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 27820.3, "quote_volume": 2656.97192, "trades": 62, "taker_buy_volume": 23760.3, "taker_buy_quote": 2269.30915}, {"ts": 1770146940000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0959, "volume": 409675.4, "quote_volume": 39208.38962, "trades": 296, "taker_buy_volume": 352389.7, "taker_buy_quote": 33728.21681}, {"ts": 1770147000000, "open": 0.0959, "high": 0.0963, "low": 0.0959, "close": 0.0962, "volume": 622695.2, "quote_volume": 59838.21743, "trades": 354, "taker_buy_volume": 529606.0, "taker_buy_quote": 50894.57437}, {"ts": 1770147060000, "open": 0.0961, "high": 0.0964, "low": 0.0959, "close": 0.0963, "volume": 305877.6, "quote_volume": 29397.46567, "trades": 251, "taker_buy_volume": 213824.8, "taker_buy_quote": 20552.16327}, {"ts": 1770147120000, "open": 0.0964, "high": 0.0973, "low": 0.0963, "close": 0.0965, "volume": 1004309.2, "quote_volume": 97288.91398, "trades": 664, "taker_buy_volume": 742996.3, "taker_buy_quote": 71980.47366}, {"ts": 1770147180000, "open": 0.0966, "high": 0.0973, "low": 0.0966, "close": 0.097, "volume": 155103.1, "quote_volume": 15043.25022, "trades": 361, "taker_buy_volume": 69683.7, "taker_buy_quote": 6756.42688}, {"ts": 1770147240000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 97969.4, "quote_volume": 9476.44023, "trades": 136, "taker_buy_volume": 58347.9, "taker_buy_quote": 5643.91643}, {"ts": 1770147300000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 105256.8, "quote_volume": 10176.03827, "trades": 199, "taker_buy_volume": 52819.7, "taker_buy_quote": 5107.02492}, {"ts": 1770147360000, "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 79201.3, "quote_volume": 7667.91946, "trades": 190, "taker_buy_volume": 35691.0, "taker_buy_quote": 3455.70942}, {"ts": 1770147420000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 83412.6, "quote_volume": 8055.23723, "trades": 179, "taker_buy_volume": 17745.4, "taker_buy_quote": 1716.36283}, {"ts": 1770147480000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 113372.6, "quote_volume": 10988.33353, "trades": 146, "taker_buy_volume": 94742.3, "taker_buy_quote": 9182.18697}, {"ts": 1770147540000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 215534.6, "quote_volume": 20913.28542, "trades": 345, "taker_buy_volume": 105868.5, "taker_buy_quote": 10273.22479}, {"ts": 1770147600000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 289861.7, "quote_volume": 28064.21172, "trades": 212, "taker_buy_volume": 174892.5, "taker_buy_quote": 16938.68753}, {"ts": 1770147660000, "open": 0.097, "high": 0.0971, "low": 0.0967, "close": 0.0969, "volume": 153771.2, "quote_volume": 14891.89687, "trades": 281, "taker_buy_volume": 31055.7, "taker_buy_quote": 3008.01879}, {"ts": 1770147720000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 19620.1, "quote_volume": 1900.22992, "trades": 63, "taker_buy_volume": 3415.1, "taker_buy_quote": 330.86019}, {"ts": 1770147780000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 232838.1, "quote_volume": 22483.9756, "trades": 177, "taker_buy_volume": 27375.3, "taker_buy_quote": 2644.17649}, {"ts": 1770147840000, "open": 0.0965, "high": 0.0967, "low": 0.0964, "close": 0.0966, "volume": 242609.8, "quote_volume": 23427.65823, "trades": 175, "taker_buy_volume": 188273.5, "taker_buy_quote": 18181.89307}, {"ts": 1770147900000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 111040.2, "quote_volume": 10711.55015, "trades": 186, "taker_buy_volume": 75035.8, "taker_buy_quote": 7240.4827}, {"ts": 1770147960000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 133424.2, "quote_volume": 12831.86002, "trades": 166, "taker_buy_volume": 46583.2, "taker_buy_quote": 4479.54962}, {"ts": 1770148020000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 225107.8, "quote_volume": 21629.70683, "trades": 235, "taker_buy_volume": 140143.0, "taker_buy_quote": 13468.27245}, {"ts": 1770148080000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 76467.9, "quote_volume": 7339.5795, "trades": 109, "taker_buy_volume": 7909.7, "taker_buy_quote": 759.4152}, {"ts": 1770148140000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 233003.4, "quote_volume": 22335.7854, "trades": 152, "taker_buy_volume": 83190.4, "taker_buy_quote": 7978.62583}, {"ts": 1770148200000, "open": 0.0959, "high": 0.0965, "low": 0.0959, "close": 0.0965, "volume": 320255.4, "quote_volume": 30814.5486, "trades": 214, "taker_buy_volume": 242534.0, "taker_buy_quote": 23345.83328}, {"ts": 1770148260000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 177432.6, "quote_volume": 17085.76852, "trades": 114, "taker_buy_volume": 121529.1, "taker_buy_quote": 11703.45974}, {"ts": 1770148320000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0958, "volume": 190499.2, "quote_volume": 18302.29253, "trades": 212, "taker_buy_volume": 89495.7, "taker_buy_quote": 8604.05759}, {"ts": 1770148380000, "open": 0.0957, "high": 0.0962, "low": 0.0957, "close": 0.096, "volume": 453329.5, "quote_volume": 43514.53638, "trades": 362, "taker_buy_volume": 233857.7, "taker_buy_quote": 22455.53722}, {"ts": 1770148440000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 28577.3, "quote_volume": 2741.73166, "trades": 99, "taker_buy_volume": 19063.9, "taker_buy_quote": 1829.05072}, {"ts": 1770148500000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 52888.8, "quote_volume": 5074.18125, "trades": 107, "taker_buy_volume": 18155.7, "taker_buy_quote": 1742.71467}, {"ts": 1770148560000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 223851.8, "quote_volume": 21529.47759, "trades": 166, "taker_buy_volume": 109171.7, "taker_buy_quote": 10508.91741}, {"ts": 1770148620000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 143385.4, "quote_volume": 13769.60053, "trades": 100, "taker_buy_volume": 43342.5, "taker_buy_quote": 4161.23271}, {"ts": 1770148680000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 13420.8, "quote_volume": 1288.36571, "trades": 43, "taker_buy_volume": 10352.0, "taker_buy_quote": 993.792}, {"ts": 1770148740000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 85079.8, "quote_volume": 8166.84803, "trades": 90, "taker_buy_volume": 50611.5, "taker_buy_quote": 4858.97455}, {"ts": 1770148800000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 147398.8, "quote_volume": 14125.32238, "trades": 164, "taker_buy_volume": 65658.9, "taker_buy_quote": 6293.22712}, {"ts": 1770148860000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 59445.1, "quote_volume": 5696.28154, "trades": 176, "taker_buy_volume": 18301.2, "taker_buy_quote": 1753.75966}, {"ts": 1770148920000, "open": 0.0957, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 109096.9, "quote_volume": 10421.79747, "trades": 162, "taker_buy_volume": 4672.1, "taker_buy_quote": 447.23158}, {"ts": 1770148980000, "open": 0.0955, "high": 0.0956, "low": 0.0951, "close": 0.0951, "volume": 144638.7, "quote_volume": 13776.13682, "trades": 204, "taker_buy_volume": 47102.8, "taker_buy_quote": 4490.5852}, {"ts": 1770149040000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 59338.9, "quote_volume": 5645.89384, "trades": 94, "taker_buy_volume": 20858.7, "taker_buy_quote": 1985.1516}, {"ts": 1770149100000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 25708.7, "quote_volume": 2442.4967, "trades": 120, "taker_buy_volume": 6404.8, "taker_buy_quote": 608.456}, {"ts": 1770149160000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 98218.1, "quote_volume": 9323.73357, "trades": 119, "taker_buy_volume": 16560.3, "taker_buy_quote": 1572.3936}, {"ts": 1770149220000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 17818.4, "quote_volume": 1692.73241, "trades": 42, "taker_buy_volume": 9608.4, "taker_buy_quote": 912.798}, {"ts": 1770149280000, "open": 0.0951, "high": 0.0951, "low": 0.0947, "close": 0.0948, "volume": 75449.8, "quote_volume": 7163.8343, "trades": 140, "taker_buy_volume": 11683.1, "taker_buy_quote": 1110.16866}, {"ts": 1770149340000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 25464.3, "quote_volume": 2415.87004, "trades": 82, "taker_buy_volume": 10403.6, "taker_buy_quote": 987.15755}, {"ts": 1770149400000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 48491.9, "quote_volume": 4602.51843, "trades": 87, "taker_buy_volume": 25396.4, "taker_buy_quote": 2411.5771}, {"ts": 1770149460000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 27287.1, "quote_volume": 2588.20902, "trades": 38, "taker_buy_volume": 13919.4, "taker_buy_quote": 1320.95106}, {"ts": 1770149520000, "open": 0.095, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 81415.9, "quote_volume": 7737.84338, "trades": 129, "taker_buy_volume": 39597.5, "taker_buy_quote": 3764.85468}, {"ts": 1770149580000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 46423.6, "quote_volume": 4399.86404, "trades": 88, "taker_buy_volume": 12727.7, "taker_buy_quote": 1207.52643}, {"ts": 1770149640000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 24657.9, "quote_volume": 2335.37739, "trades": 95, "taker_buy_volume": 14517.4, "taker_buy_quote": 1375.3463}, {"ts": 1770149700000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 24667.0, "quote_volume": 2334.74819, "trades": 86, "taker_buy_volume": 7411.4, "taker_buy_quote": 701.85324}, {"ts": 1770149760000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 10930.7, "quote_volume": 1034.9818, "trades": 28, "taker_buy_volume": 10674.4, "taker_buy_quote": 1010.71019}, {"ts": 1770149820000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 40939.8, "quote_volume": 3883.50932, "trades": 146, "taker_buy_volume": 21125.6, "taker_buy_quote": 2005.12316}, {"ts": 1770149880000, "open": 0.095, "high": 0.0955, "low": 0.095, "close": 0.0954, "volume": 577117.4, "quote_volume": 54971.27466, "trades": 332, "taker_buy_volume": 441979.0, "taker_buy_quote": 42087.70782}, {"ts": 1770149940000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 199262.7, "quote_volume": 18990.69173, "trades": 264, "taker_buy_volume": 98046.7, "taker_buy_quote": 9344.2054}, {"ts": 1770150000000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 209304.6, "quote_volume": 19927.06899, "trades": 320, "taker_buy_volume": 67362.2, "taker_buy_quote": 6414.55088}, {"ts": 1770150060000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 135910.8, "quote_volume": 12914.28665, "trades": 207, "taker_buy_volume": 71317.2, "taker_buy_quote": 6776.91841}, {"ts": 1770150120000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 47368.4, "quote_volume": 4500.87917, "trades": 106, "taker_buy_volume": 30817.4, "taker_buy_quote": 2928.7747}, {"ts": 1770150180000, "open": 0.0951, "high": 0.0957, "low": 0.0951, "close": 0.0956, "volume": 442766.7, "quote_volume": 42302.86592, "trades": 357, "taker_buy_volume": 351079.2, "taker_buy_quote": 33546.86573}, {"ts": 1770150240000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 53694.9, "quote_volume": 5138.46023, "trades": 172, "taker_buy_volume": 17138.9, "taker_buy_quote": 1640.15951}, {"ts": 1770150300000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 195883.3, "quote_volume": 18812.93869, "trades": 210, "taker_buy_volume": 139917.8, "taker_buy_quote": 13440.4486}, {"ts": 1770150360000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 159917.6, "quote_volume": 15400.58806, "trades": 198, "taker_buy_volume": 120082.4, "taker_buy_quote": 11564.72336}, {"ts": 1770150420000, "open": 0.0964, "high": 0.0973, "low": 0.0964, "close": 0.0969, "volume": 1021652.2, "quote_volume": 98899.11756, "trades": 695, "taker_buy_volume": 647496.0, "taker_buy_quote": 62689.78453}, {"ts": 1770150480000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 372912.8, "quote_volume": 36172.79783, "trades": 381, "taker_buy_volume": 226576.7, "taker_buy_quote": 21979.37449}, {"ts": 1770150540000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.0969, "volume": 140256.9, "quote_volume": 13601.57743, "trades": 146, "taker_buy_volume": 103085.4, "taker_buy_quote": 9998.60254}, {"ts": 1770150600000, "open": 0.0969, "high": 0.0975, "low": 0.0968, "close": 0.0975, "volume": 443413.0, "quote_volume": 43074.79851, "trades": 294, "taker_buy_volume": 280214.7, "taker_buy_quote": 27230.8521}, {"ts": 1770150660000, "open": 0.0975, "high": 0.0993, "low": 0.0975, "close": 0.0992, "volume": 1828029.7, "quote_volume": 180117.20721, "trades": 1162, "taker_buy_volume": 1141463.7, "taker_buy_quote": 112420.49129}, {"ts": 1770150720000, "open": 0.0992, "high": 0.0998, "low": 0.0986, "close": 0.0986, "volume": 1316316.2, "quote_volume": 130768.32508, "trades": 1142, "taker_buy_volume": 588684.1, "taker_buy_quote": 58533.41905}, {"ts": 1770150780000, "open": 0.0986, "high": 0.0986, "low": 0.0981, "close": 0.0984, "volume": 255804.4, "quote_volume": 25155.06474, "trades": 449, "taker_buy_volume": 143104.5, "taker_buy_quote": 14069.4484}, {"ts": 1770150840000, "open": 0.0984, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 122820.7, "quote_volume": 12080.4392, "trades": 160, "taker_buy_volume": 90391.9, "taker_buy_quote": 8891.58445}, {"ts": 1770150900000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 348654.9, "quote_volume": 34308.90335, "trades": 441, "taker_buy_volume": 243885.4, "taker_buy_quote": 24001.35136}, {"ts": 1770150960000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 492598.7, "quote_volume": 48538.07152, "trades": 432, "taker_buy_volume": 314697.6, "taker_buy_quote": 31010.42481}, {"ts": 1770151020000, "open": 0.0986, "high": 0.0987, "low": 0.0982, "close": 0.0982, "volume": 485176.0, "quote_volume": 47749.1922, "trades": 353, "taker_buy_volume": 197075.6, "taker_buy_quote": 19408.06056}, {"ts": 1770151080000, "open": 0.0983, "high": 0.0991, "low": 0.0983, "close": 0.0991, "volume": 94808.6, "quote_volume": 9364.73316, "trades": 223, "taker_buy_volume": 35671.0, "taker_buy_quote": 3523.22533}, {"ts": 1770151140000, "open": 0.0991, "high": 0.0995, "low": 0.099, "close": 0.0993, "volume": 337987.0, "quote_volume": 33545.18134, "trades": 225, "taker_buy_volume": 245173.3, "taker_buy_quote": 24347.35348}, {"ts": 1770151200000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 251546.8, "quote_volume": 24972.84178, "trades": 340, "taker_buy_volume": 95969.5, "taker_buy_quote": 9529.3596}, {"ts": 1770151260000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 298029.5, "quote_volume": 29619.74325, "trades": 288, "taker_buy_volume": 63540.0, "taker_buy_quote": 6315.6832}, {"ts": 1770151320000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 139115.1, "quote_volume": 13857.97909, "trades": 170, "taker_buy_volume": 83609.2, "taker_buy_quote": 8330.87449}, {"ts": 1770151380000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 123263.0, "quote_volume": 12275.41436, "trades": 288, "taker_buy_volume": 52670.3, "taker_buy_quote": 5247.66705}, {"ts": 1770151440000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 82721.5, "quote_volume": 8251.22459, "trades": 42, "taker_buy_volume": 80169.7, "taker_buy_quote": 7996.81013}, {"ts": 1770151500000, "open": 0.0998, "high": 0.1001, "low": 0.0997, "close": 0.1, "volume": 457695.2, "quote_volume": 45715.13983, "trades": 317, "taker_buy_volume": 289401.4, "taker_buy_quote": 28913.34002}, {"ts": 1770151560000, "open": 0.1, "high": 0.1005, "low": 0.0998, "close": 0.0999, "volume": 282969.6, "quote_volume": 28351.49556, "trades": 368, "taker_buy_volume": 123503.6, "taker_buy_quote": 12380.94576}, {"ts": 1770151620000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 151163.2, "quote_volume": 15098.0186, "trades": 286, "taker_buy_volume": 69110.6, "taker_buy_quote": 6901.60052}, {"ts": 1770151680000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 167474.8, "quote_volume": 16721.81812, "trades": 204, "taker_buy_volume": 93752.7, "taker_buy_quote": 9362.26003}, {"ts": 1770151740000, "open": 0.0998, "high": 0.0998, "low": 0.0994, "close": 0.0996, "volume": 477398.3, "quote_volume": 47499.35201, "trades": 307, "taker_buy_volume": 185496.3, "taker_buy_quote": 18454.12172}, {"ts": 1770151800000, "open": 0.0997, "high": 0.1002, "low": 0.0997, "close": 0.1002, "volume": 276438.3, "quote_volume": 27600.42962, "trades": 259, "taker_buy_volume": 177123.9, "taker_buy_quote": 17681.75127}, {"ts": 1770151860000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 174555.9, "quote_volume": 17502.13064, "trades": 142, "taker_buy_volume": 113373.8, "taker_buy_quote": 11369.13099}, {"ts": 1770151920000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 68588.0, "quote_volume": 6860.02319, "trades": 69, "taker_buy_volume": 13465.1, "taker_buy_quote": 1345.60366}, {"ts": 1770151980000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 63107.6, "quote_volume": 6305.26269, "trades": 111, "taker_buy_volume": 37866.6, "taker_buy_quote": 3784.66212}, {"ts": 1770152040000, "open": 0.0997, "high": 0.1001, "low": 0.0997, "close": 0.1, "volume": 126506.9, "quote_volume": 12646.18391, "trades": 167, "taker_buy_volume": 77321.1, "taker_buy_quote": 7728.94608}, {"ts": 1770152100000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 88302.2, "quote_volume": 8825.29604, "trades": 176, "taker_buy_volume": 59645.1, "taker_buy_quote": 5960.56911}, {"ts": 1770152160000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 83213.1, "quote_volume": 8311.30334, "trades": 84, "taker_buy_volume": 27543.7, "taker_buy_quote": 2752.11552}, {"ts": 1770152220000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 19301.8, "quote_volume": 1929.46289, "trades": 125, "taker_buy_volume": 14077.3, "taker_buy_quote": 1407.67578}, {"ts": 1770152280000, "open": 0.0998, "high": 0.0998, "low": 0.0994, "close": 0.0995, "volume": 377429.5, "quote_volume": 37566.77376, "trades": 237, "taker_buy_volume": 213538.6, "taker_buy_quote": 21251.6176}, {"ts": 1770152340000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 272823.8, "quote_volume": 27168.25069, "trades": 163, "taker_buy_volume": 216004.0, "taker_buy_quote": 21510.14002}, {"ts": 1770152400000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 169926.5, "quote_volume": 16951.88555, "trades": 194, "taker_buy_volume": 98157.5, "taker_buy_quote": 9793.09393}, {"ts": 1770152460000, "open": 0.0998, "high": 0.1001, "low": 0.0995, "close": 0.1001, "volume": 129911.0, "quote_volume": 12959.77441, "trades": 370, "taker_buy_volume": 84771.2, "taker_buy_quote": 8458.53775}, {"ts": 1770152520000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 379604.8, "quote_volume": 37967.6939, "trades": 216, "taker_buy_volume": 264388.2, "taker_buy_quote": 26447.70133}, {"ts": 1770152580000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 76583.3, "quote_volume": 7657.55309, "trades": 123, "taker_buy_volume": 32803.3, "taker_buy_quote": 3280.6858}, {"ts": 1770152640000, "open": 0.1001, "high": 0.1006, "low": 0.1001, "close": 0.1005, "volume": 569654.1, "quote_volume": 57202.65755, "trades": 381, "taker_buy_volume": 386855.7, "taker_buy_quote": 38846.26091}, {"ts": 1770152700000, "open": 0.1006, "high": 0.1008, "low": 0.1002, "close": 0.1002, "volume": 195379.7, "quote_volume": 19635.2545, "trades": 245, "taker_buy_volume": 99428.6, "taker_buy_quote": 9991.08081}, {"ts": 1770152760000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 97376.7, "quote_volume": 9788.3859, "trades": 211, "taker_buy_volume": 82433.8, "taker_buy_quote": 8285.6808}, {"ts": 1770152820000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 31659.7, "quote_volume": 3181.99864, "trades": 31, "taker_buy_volume": 8049.1, "taker_buy_quote": 809.13334}, {"ts": 1770152880000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 119218.2, "quote_volume": 12000.529, "trades": 112, "taker_buy_volume": 92407.4, "taker_buy_quote": 9303.27206}, {"ts": 1770152940000, "open": 0.1008, "high": 0.1015, "low": 0.1008, "close": 0.1014, "volume": 388922.0, "quote_volume": 39338.59154, "trades": 326, "taker_buy_volume": 218256.0, "taker_buy_quote": 22085.41297}, {"ts": 1770153000000, "open": 0.1013, "high": 0.1013, "low": 0.1007, "close": 0.1009, "volume": 788297.9, "quote_volume": 79621.89354, "trades": 435, "taker_buy_volume": 350376.6, "taker_buy_quote": 35401.58171}, {"ts": 1770153060000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 251749.5, "quote_volume": 25366.89879, "trades": 188, "taker_buy_volume": 76732.0, "taker_buy_quote": 7733.20193}, {"ts": 1770153120000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 64654.2, "quote_volume": 6515.77218, "trades": 93, "taker_buy_volume": 53369.9, "taker_buy_quote": 5378.49419}, {"ts": 1770153180000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 110950.0, "quote_volume": 11162.55113, "trades": 80, "taker_buy_volume": 8748.2, "taker_buy_quote": 880.06892}, {"ts": 1770153240000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 40941.8, "quote_volume": 4116.11989, "trades": 55, "taker_buy_volume": 23968.3, "taker_buy_quote": 2409.49837}, {"ts": 1770153300000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 108741.5, "quote_volume": 10939.3949, "trades": 125, "taker_buy_volume": 77596.4, "taker_buy_quote": 7806.19784}, {"ts": 1770153360000, "open": 0.1005, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 110682.0, "quote_volume": 11101.28811, "trades": 204, "taker_buy_volume": 18773.6, "taker_buy_quote": 1881.82684}, {"ts": 1770153420000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 54191.1, "quote_volume": 5424.52911, "trades": 64, "taker_buy_volume": 42140.9, "taker_buy_quote": 4218.30409}, {"ts": 1770153480000, "open": 0.1001, "high": 0.1001, "low": 0.0997, "close": 0.0998, "volume": 367395.3, "quote_volume": 36681.20561, "trades": 220, "taker_buy_volume": 98624.5, "taker_buy_quote": 9844.49686}, {"ts": 1770153540000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 65950.6, "quote_volume": 6581.86988, "trades": 107, "taker_buy_volume": 27475.6, "taker_buy_quote": 2742.06488}, {"ts": 1770153600000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 40158.7, "quote_volume": 4004.5828, "trades": 116, "taker_buy_volume": 11591.0, "taker_buy_quote": 1155.6892}, {"ts": 1770153660000, "open": 0.0996, "high": 0.0996, "low": 0.0991, "close": 0.0992, "volume": 691929.6, "quote_volume": 68788.03115, "trades": 349, "taker_buy_volume": 167122.5, "taker_buy_quote": 16620.92815}, {"ts": 1770153720000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 106945.4, "quote_volume": 10616.57007, "trades": 94, "taker_buy_volume": 61314.1, "taker_buy_quote": 6085.93791}, {"ts": 1770153780000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0993, "volume": 116565.4, "quote_volume": 11573.98716, "trades": 147, "taker_buy_volume": 46099.1, "taker_buy_quote": 4578.61033}, {"ts": 1770153840000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 54674.3, "quote_volume": 5430.3371, "trades": 66, "taker_buy_volume": 23689.3, "taker_buy_quote": 2352.62812}, {"ts": 1770153900000, "open": 0.0993, "high": 0.0997, "low": 0.0993, "close": 0.0995, "volume": 177558.2, "quote_volume": 17664.9034, "trades": 150, "taker_buy_volume": 92898.9, "taker_buy_quote": 9245.33823}, {"ts": 1770153960000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 46621.0, "quote_volume": 4629.21483, "trades": 94, "taker_buy_volume": 17823.6, "taker_buy_quote": 1769.81202}, {"ts": 1770154020000, "open": 0.0992, "high": 0.0992, "low": 0.0988, "close": 0.099, "volume": 256003.8, "quote_volume": 25338.14094, "trades": 165, "taker_buy_volume": 108054.6, "taker_buy_quote": 10699.39939}, {"ts": 1770154080000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 31930.0, "quote_volume": 3161.68614, "trades": 116, "taker_buy_volume": 15022.4, "taker_buy_quote": 1487.83374}, {"ts": 1770154140000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 48574.7, "quote_volume": 4813.18418, "trades": 68, "taker_buy_volume": 9908.4, "taker_buy_quote": 981.98907}, {"ts": 1770154200000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 98928.0, "quote_volume": 9804.20213, "trades": 127, "taker_buy_volume": 46206.7, "taker_buy_quote": 4580.08015}, {"ts": 1770154260000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 13582.0, "quote_volume": 1346.87484, "trades": 35, "taker_buy_volume": 1236.6, "taker_buy_quote": 122.54706}, {"ts": 1770154320000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 59952.8, "quote_volume": 5937.68213, "trades": 76, "taker_buy_volume": 24497.4, "taker_buy_quote": 2425.79534}, {"ts": 1770154380000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 49455.7, "quote_volume": 4893.93372, "trades": 68, "taker_buy_volume": 12450.1, "taker_buy_quote": 1231.72786}, {"ts": 1770154440000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 18608.1, "quote_volume": 1841.49002, "trades": 42, "taker_buy_volume": 6436.7, "taker_buy_quote": 637.2333}, {"ts": 1770154500000, "open": 0.0989, "high": 0.0991, "low": 0.0987, "close": 0.0987, "volume": 45356.8, "quote_volume": 4486.09932, "trades": 54, "taker_buy_volume": 2673.0, "taker_buy_quote": 264.77527}, {"ts": 1770154560000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 37621.3, "quote_volume": 3718.78129, "trades": 64, "taker_buy_volume": 9275.7, "taker_buy_quote": 917.10913}, {"ts": 1770154620000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 88371.9, "quote_volume": 8718.66769, "trades": 64, "taker_buy_volume": 18748.9, "taker_buy_quote": 1848.64154}, {"ts": 1770154680000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 28492.8, "quote_volume": 2804.90118, "trades": 41, "taker_buy_volume": 2215.4, "taker_buy_quote": 218.2169}, {"ts": 1770154740000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 48769.4, "quote_volume": 4802.36848, "trades": 47, "taker_buy_volume": 19002.9, "taker_buy_quote": 1871.78565}, {"ts": 1770154800000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 38787.6, "quote_volume": 3821.37171, "trades": 142, "taker_buy_volume": 19624.9, "taker_buy_quote": 1933.84576}, {"ts": 1770154860000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 57566.1, "quote_volume": 5676.21743, "trades": 65, "taker_buy_volume": 41367.5, "taker_buy_quote": 4079.0466}, {"ts": 1770154920000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 20064.6, "quote_volume": 1979.48724, "trades": 21, "taker_buy_volume": 19959.8, "taker_buy_quote": 1969.16444}, {"ts": 1770154980000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 44584.9, "quote_volume": 4396.02456, "trades": 57, "taker_buy_volume": 27600.0, "taker_buy_quote": 2721.36}, {"ts": 1770155040000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 43075.3, "quote_volume": 4250.59105, "trades": 51, "taker_buy_volume": 21819.9, "taker_buy_quote": 2152.70077}, {"ts": 1770155100000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 51423.5, "quote_volume": 5079.41829, "trades": 77, "taker_buy_volume": 39104.6, "taker_buy_quote": 3863.23819}, {"ts": 1770155160000, "open": 0.0987, "high": 0.0987, "low": 0.0982, "close": 0.0982, "volume": 108319.1, "quote_volume": 10661.47273, "trades": 130, "taker_buy_volume": 5188.0, "taker_buy_quote": 509.71185}, {"ts": 1770155220000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 39783.8, "quote_volume": 3911.42621, "trades": 91, "taker_buy_volume": 31972.3, "taker_buy_quote": 3143.63138}, {"ts": 1770155280000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 25961.2, "quote_volume": 2551.96048, "trades": 164, "taker_buy_volume": 1573.6, "taker_buy_quote": 154.80527}, {"ts": 1770155340000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 155045.8, "quote_volume": 15239.08939, "trades": 94, "taker_buy_volume": 136927.4, "taker_buy_quote": 13459.86251}, {"ts": 1770155400000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 46683.5, "quote_volume": 4583.50938, "trades": 72, "taker_buy_volume": 5101.1, "taker_buy_quote": 500.27481}, {"ts": 1770155460000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 31151.1, "quote_volume": 3059.57142, "trades": 258, "taker_buy_volume": 8061.2, "taker_buy_quote": 792.14324}, {"ts": 1770155520000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 27298.0, "quote_volume": 2680.53397, "trades": 46, "taker_buy_volume": 11261.1, "taker_buy_quote": 1105.84002}, {"ts": 1770155580000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 76034.9, "quote_volume": 7446.02035, "trades": 110, "taker_buy_volume": 5925.1, "taker_buy_quote": 580.67149}, {"ts": 1770155640000, "open": 0.0979, "high": 0.098, "low": 0.0977, "close": 0.0978, "volume": 107658.3, "quote_volume": 10531.31392, "trades": 87, "taker_buy_volume": 15074.3, "taker_buy_quote": 1475.65584}, {"ts": 1770155700000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 35306.1, "quote_volume": 3455.87396, "trades": 58, "taker_buy_volume": 23706.2, "taker_buy_quote": 2321.14239}, {"ts": 1770155760000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 101016.2, "quote_volume": 9907.60264, "trades": 86, "taker_buy_volume": 90776.0, "taker_buy_quote": 8903.58868}, {"ts": 1770155820000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 6561.9, "quote_volume": 643.18364, "trades": 19, "taker_buy_volume": 3216.4, "taker_buy_quote": 315.32464}, {"ts": 1770155880000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 12151.5, "quote_volume": 1190.847, "trades": 28, "taker_buy_volume": 3840.9, "taker_buy_quote": 376.4082}, {"ts": 1770155940000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 41800.7, "quote_volume": 4096.32913, "trades": 57, "taker_buy_volume": 10808.5, "taker_buy_quote": 1059.42074}, {"ts": 1770156000000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 20201.3, "quote_volume": 1979.0026, "trades": 48, "taker_buy_volume": 7598.1, "taker_buy_quote": 744.87225}, {"ts": 1770156060000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 18688.2, "quote_volume": 1829.70789, "trades": 46, "taker_buy_volume": 7099.3, "taker_buy_quote": 695.15458}, {"ts": 1770156120000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 77727.2, "quote_volume": 7595.2762, "trades": 77, "taker_buy_volume": 24983.8, "taker_buy_quote": 2441.10764}, {"ts": 1770156180000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 41842.9, "quote_volume": 4091.22842, "trades": 51, "taker_buy_volume": 22188.6, "taker_buy_quote": 2169.15102}, {"ts": 1770156240000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 39161.5, "quote_volume": 3825.92324, "trades": 34, "taker_buy_volume": 25941.3, "taker_buy_quote": 2534.46501}, {"ts": 1770156300000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 90285.8, "quote_volume": 8808.40312, "trades": 53, "taker_buy_volume": 18407.4, "taker_buy_quote": 1797.98183}, {"ts": 1770156360000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 36100.1, "quote_volume": 3516.50607, "trades": 60, "taker_buy_volume": 21766.3, "taker_buy_quote": 2120.75905}, {"ts": 1770156420000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 84016.2, "quote_volume": 8167.76036, "trades": 41, "taker_buy_volume": 3881.9, "taker_buy_quote": 376.93249}, {"ts": 1770156480000, "open": 0.0971, "high": 0.0971, "low": 0.0968, "close": 0.0969, "volume": 167010.4, "quote_volume": 16179.63885, "trades": 155, "taker_buy_volume": 94650.6, "taker_buy_quote": 9171.84676}, {"ts": 1770156540000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 71783.5, "quote_volume": 6950.55122, "trades": 93, "taker_buy_volume": 29387.0, "taker_buy_quote": 2846.33681}, {"ts": 1770156600000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 125876.7, "quote_volume": 12201.37907, "trades": 90, "taker_buy_volume": 47840.6, "taker_buy_quote": 4637.50402}, {"ts": 1770156660000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.0971, "volume": 353508.5, "quote_volume": 34318.70136, "trades": 169, "taker_buy_volume": 83634.9, "taker_buy_quote": 8120.60083}, {"ts": 1770156720000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 81500.9, "quote_volume": 7924.66603, "trades": 40, "taker_buy_volume": 76610.2, "taker_buy_quote": 7448.80092}, {"ts": 1770156780000, "open": 0.0973, "high": 0.0973, "low": 0.0969, "close": 0.0969, "volume": 30979.1, "quote_volume": 3006.07054, "trades": 62, "taker_buy_volume": 8719.9, "taker_buy_quote": 844.97725}, {"ts": 1770156840000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 7012.3, "quote_volume": 679.15425, "trades": 21, "taker_buy_volume": 407.9, "taker_buy_quote": 39.5663}, {"ts": 1770156900000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 64649.2, "quote_volume": 6256.88796, "trades": 37, "taker_buy_volume": 1650.6, "taker_buy_quote": 159.94314}, {"ts": 1770156960000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 38533.3, "quote_volume": 3722.07996, "trades": 47, "taker_buy_volume": 29225.0, "taker_buy_quote": 2823.14637}, {"ts": 1770157020000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 17789.2, "quote_volume": 1718.16927, "trades": 50, "taker_buy_volume": 6868.9, "taker_buy_quote": 663.53574}, {"ts": 1770157080000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 92414.8, "quote_volume": 8933.23126, "trades": 93, "taker_buy_volume": 63189.8, "taker_buy_quote": 6108.6553}, {"ts": 1770157140000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 69152.6, "quote_volume": 6693.24362, "trades": 67, "taker_buy_volume": 23572.7, "taker_buy_quote": 2281.57749}, {"ts": 1770157200000, "open": 0.0968, "high": 0.0973, "low": 0.0968, "close": 0.0973, "volume": 138263.1, "quote_volume": 13420.16111, "trades": 80, "taker_buy_volume": 126432.5, "taker_buy_quote": 12274.11092}, {"ts": 1770157260000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 9241.4, "quote_volume": 897.9968, "trades": 29, "taker_buy_volume": 1760.0, "taker_buy_quote": 171.072}, {"ts": 1770157320000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 34074.4, "quote_volume": 3302.16087, "trades": 92, "taker_buy_volume": 8910.0, "taker_buy_quote": 863.4357}, {"ts": 1770157380000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 14391.9, "quote_volume": 1395.40197, "trades": 82, "taker_buy_volume": 6086.2, "taker_buy_quote": 590.03587}, {"ts": 1770157440000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 84614.2, "quote_volume": 8193.02161, "trades": 39, "taker_buy_volume": 13575.8, "taker_buy_quote": 1315.44337}, {"ts": 1770157500000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 83385.1, "quote_volume": 8076.71886, "trades": 116, "taker_buy_volume": 68944.1, "taker_buy_quote": 6676.45051}, {"ts": 1770157560000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 40727.3, "quote_volume": 3950.5481, "trades": 28, "taker_buy_volume": 35815.5, "taker_buy_quote": 3474.1035}, {"ts": 1770157620000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 37830.4, "quote_volume": 3669.5488, "trades": 57, "taker_buy_volume": 3964.3, "taker_buy_quote": 384.5371}, {"ts": 1770157680000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 96403.2, "quote_volume": 9360.74333, "trades": 19, "taker_buy_volume": 87465.3, "taker_buy_quote": 8492.88063}, {"ts": 1770157740000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 21267.3, "quote_volume": 2065.1093, "trades": 45, "taker_buy_volume": 11974.7, "taker_buy_quote": 1162.86094}, {"ts": 1770157800000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 41519.4, "quote_volume": 4035.5418, "trades": 30, "taker_buy_volume": 39414.4, "taker_buy_quote": 3831.07968}, {"ts": 1770157860000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 59174.0, "quote_volume": 5751.26486, "trades": 29, "taker_buy_volume": 54694.6, "taker_buy_quote": 5316.31512}, {"ts": 1770157920000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 34389.8, "quote_volume": 3336.74377, "trades": 37, "taker_buy_volume": 1757.0, "taker_buy_quote": 170.59486}, {"ts": 1770157980000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 13201.0, "quote_volume": 1279.29562, "trades": 43, "taker_buy_volume": 3944.7, "taker_buy_quote": 382.36015}, {"ts": 1770158040000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 19766.1, "quote_volume": 1919.28831, "trades": 23, "taker_buy_volume": 1312.1, "taker_buy_quote": 127.40491}, {"ts": 1770158100000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 31713.0, "quote_volume": 3079.3323, "trades": 31, "taker_buy_volume": 14748.4, "taker_buy_quote": 1432.06964}, {"ts": 1770158160000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 121169.9, "quote_volume": 11782.89157, "trades": 36, "taker_buy_volume": 121169.9, "taker_buy_quote": 11782.89157}, {"ts": 1770158220000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 65062.2, "quote_volume": 6330.58819, "trades": 42, "taker_buy_volume": 1451.4, "taker_buy_quote": 141.25735}, {"ts": 1770158280000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 39571.7, "quote_volume": 3850.33259, "trades": 55, "taker_buy_volume": 20028.9, "taker_buy_quote": 1948.81815}, {"ts": 1770158340000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 3866.7, "quote_volume": 376.28083, "trades": 12, "taker_buy_volume": 509.2, "taker_buy_quote": 49.59608}, {"ts": 1770158400000, "open": 0.0972, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 64115.9, "quote_volume": 6235.36362, "trades": 120, "taker_buy_volume": 17145.3, "taker_buy_quote": 1667.92343}, {"ts": 1770158460000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 33535.5, "quote_volume": 3262.28428, "trades": 50, "taker_buy_volume": 14655.2, "taker_buy_quote": 1425.99658}, {"ts": 1770158520000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 41038.3, "quote_volume": 3982.79928, "trades": 100, "taker_buy_volume": 28225.3, "taker_buy_quote": 2739.08569}, {"ts": 1770158580000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 3287.8, "quote_volume": 319.48486, "trades": 18, "taker_buy_volume": 2394.8, "taker_buy_quote": 232.77456}, {"ts": 1770158640000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 8381.2, "quote_volume": 813.82977, "trades": 17, "taker_buy_volume": 152.5, "taker_buy_quote": 14.823}, {"ts": 1770158700000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 37179.1, "quote_volume": 3604.462, "trades": 49, "taker_buy_volume": 2952.7, "taker_buy_quote": 286.70717}, {"ts": 1770158760000, "open": 0.097, "high": 0.097, "low": 0.0959, "close": 0.0961, "volume": 460682.1, "quote_volume": 44426.05327, "trades": 285, "taker_buy_volume": 49234.4, "taker_buy_quote": 4744.23172}, {"ts": 1770158820000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 92625.1, "quote_volume": 8910.87591, "trades": 97, "taker_buy_volume": 58530.8, "taker_buy_quote": 5634.3065}, {"ts": 1770158880000, "open": 0.0963, "high": 0.0963, "low": 0.0959, "close": 0.0959, "volume": 75354.9, "quote_volume": 7238.54644, "trades": 147, "taker_buy_volume": 22501.3, "taker_buy_quote": 2159.92041}, {"ts": 1770158940000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 46057.3, "quote_volume": 4413.12723, "trades": 129, "taker_buy_volume": 9994.2, "taker_buy_quote": 957.80624}, {"ts": 1770159000000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 39925.3, "quote_volume": 3825.95063, "trades": 85, "taker_buy_volume": 32409.5, "taker_buy_quote": 3105.93699}, {"ts": 1770159060000, "open": 0.096, "high": 0.0963, "low": 0.0959, "close": 0.0959, "volume": 127253.0, "quote_volume": 12227.01149, "trades": 231, "taker_buy_volume": 67067.2, "taker_buy_quote": 6447.49312}, {"ts": 1770159120000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 19246.6, "quote_volume": 1846.92481, "trades": 53, "taker_buy_volume": 4893.6, "taker_buy_quote": 469.5198}, {"ts": 1770159180000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 36587.9, "quote_volume": 3510.02979, "trades": 102, "taker_buy_volume": 11259.5, "taker_buy_quote": 1080.38998}, {"ts": 1770159240000, "open": 0.0961, "high": 0.0964, "low": 0.096, "close": 0.0962, "volume": 91239.8, "quote_volume": 8779.50371, "trades": 123, "taker_buy_volume": 78396.8, "taker_buy_quote": 7545.20669}, {"ts": 1770159300000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 26507.6, "quote_volume": 2548.43676, "trades": 76, "taker_buy_volume": 6580.4, "taker_buy_quote": 632.71933}, {"ts": 1770159360000, "open": 0.0962, "high": 0.0962, "low": 0.0956, "close": 0.0957, "volume": 183135.6, "quote_volume": 17547.07764, "trades": 143, "taker_buy_volume": 18871.4, "taker_buy_quote": 1808.88609}, {"ts": 1770159420000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 28461.5, "quote_volume": 2726.6117, "trades": 48, "taker_buy_volume": 22462.7, "taker_buy_quote": 2151.92666}, {"ts": 1770159480000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 37885.4, "quote_volume": 3632.69593, "trades": 54, "taker_buy_volume": 3341.7, "taker_buy_quote": 320.46903}, {"ts": 1770159540000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1017.5, "quote_volume": 97.595, "trades": 10, "taker_buy_volume": 1017.5, "taker_buy_quote": 97.595}, {"ts": 1770159600000, "open": 0.0959, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 47625.1, "quote_volume": 4567.52809, "trades": 113, "taker_buy_volume": 2587.7, "taker_buy_quote": 248.36602}, {"ts": 1770159660000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 84622.1, "quote_volume": 8107.49627, "trades": 133, "taker_buy_volume": 32447.1, "taker_buy_quote": 3108.83278}, {"ts": 1770159720000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 53390.5, "quote_volume": 5110.27936, "trades": 86, "taker_buy_volume": 8331.7, "taker_buy_quote": 797.54707}, {"ts": 1770159780000, "open": 0.0957, "high": 0.0957, "low": 0.0951, "close": 0.0951, "volume": 220326.4, "quote_volume": 20996.11048, "trades": 196, "taker_buy_volume": 37143.5, "taker_buy_quote": 3537.85616}, {"ts": 1770159840000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 40959.0, "quote_volume": 3897.69352, "trades": 61, "taker_buy_volume": 15048.2, "taker_buy_quote": 1432.11145}, {"ts": 1770159900000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 115598.2, "quote_volume": 10973.34986, "trades": 134, "taker_buy_volume": 41592.9, "taker_buy_quote": 3946.93905}, {"ts": 1770159960000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 19630.4, "quote_volume": 1863.94665, "trades": 71, "taker_buy_volume": 14129.8, "taker_buy_quote": 1341.57191}, {"ts": 1770160020000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 42899.5, "quote_volume": 4069.5296, "trades": 60, "taker_buy_volume": 19416.6, "taker_buy_quote": 1842.63534}, {"ts": 1770160080000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 14705.4, "quote_volume": 1396.73348, "trades": 43, "taker_buy_volume": 9875.0, "taker_buy_quote": 937.84548}, {"ts": 1770160140000, "open": 0.095, "high": 0.0954, "low": 0.095, "close": 0.0954, "volume": 270580.0, "quote_volume": 25798.40642, "trades": 155, "taker_buy_volume": 219981.2, "taker_buy_quote": 20971.70192}, {"ts": 1770160200000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 26776.4, "quote_volume": 2554.46856, "trades": 42, "taker_buy_volume": 7212.3, "taker_buy_quote": 688.05342}, {"ts": 1770160260000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 32763.3, "quote_volume": 3128.80857, "trades": 86, "taker_buy_volume": 4567.1, "taker_buy_quote": 436.30932}, {"ts": 1770160320000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 132504.4, "quote_volume": 12625.26612, "trades": 128, "taker_buy_volume": 80885.9, "taker_buy_quote": 7707.50375}, {"ts": 1770160380000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 13323.8, "quote_volume": 1269.7791, "trades": 14, "taker_buy_volume": 1375.2, "taker_buy_quote": 131.07752}, {"ts": 1770160440000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 67714.0, "quote_volume": 6457.2368, "trades": 72, "taker_buy_volume": 43329.6, "taker_buy_quote": 4132.42636}, {"ts": 1770160500000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 51112.4, "quote_volume": 4880.45525, "trades": 38, "taker_buy_volume": 34289.2, "taker_buy_quote": 3274.6186}, {"ts": 1770160560000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 34928.9, "quote_volume": 3335.28893, "trades": 170, "taker_buy_volume": 13525.0, "taker_buy_quote": 1291.53347}, {"ts": 1770160620000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 76889.8, "quote_volume": 7343.57342, "trades": 121, "taker_buy_volume": 30245.0, "taker_buy_quote": 2888.99502}, {"ts": 1770160680000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 132576.1, "quote_volume": 12661.38746, "trades": 97, "taker_buy_volume": 50397.8, "taker_buy_quote": 4817.79551}, {"ts": 1770160740000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 49636.7, "quote_volume": 4742.40832, "trades": 77, "taker_buy_volume": 33088.1, "taker_buy_quote": 3161.22974}, {"ts": 1770160800000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 173581.6, "quote_volume": 16614.36048, "trades": 134, "taker_buy_volume": 142754.7, "taker_buy_quote": 13665.14845}, {"ts": 1770160860000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 12097.3, "quote_volume": 1157.42567, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160920000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 140775.4, "quote_volume": 13438.49089, "trades": 111, "taker_buy_volume": 13853.6, "taker_buy_quote": 1322.8815}, {"ts": 1770160980000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 34055.9, "quote_volume": 3252.33845, "trades": 49, "taker_buy_volume": 7060.1, "taker_buy_quote": 674.23955}, {"ts": 1770161040000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 139632.9, "quote_volume": 13354.27893, "trades": 108, "taker_buy_volume": 94928.6, "taker_buy_quote": 9079.70021}, {"ts": 1770161100000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 99224.0, "quote_volume": 9489.07076, "trades": 88, "taker_buy_volume": 31918.4, "taker_buy_quote": 3052.57923}, {"ts": 1770161160000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 55703.5, "quote_volume": 5333.79983, "trades": 87, "taker_buy_volume": 22474.2, "taker_buy_quote": 2152.56006}, {"ts": 1770161220000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 39313.4, "quote_volume": 3762.51297, "trades": 188, "taker_buy_volume": 14872.3, "taker_buy_quote": 1423.56337}, {"ts": 1770161280000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 30970.4, "quote_volume": 2958.24942, "trades": 73, "taker_buy_volume": 3408.8, "taker_buy_quote": 325.5404}, {"ts": 1770161340000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 54972.3, "quote_volume": 5245.67598, "trades": 71, "taker_buy_volume": 7001.7, "taker_buy_quote": 668.07907}, {"ts": 1770161400000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 232976.2, "quote_volume": 22189.52546, "trades": 133, "taker_buy_volume": 68059.6, "taker_buy_quote": 6483.23755}, {"ts": 1770161460000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 6580.4, "quote_volume": 627.74032, "trades": 17, "taker_buy_volume": 3564.8, "taker_buy_quote": 340.08192}, {"ts": 1770161520000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 74788.8, "quote_volume": 7142.27206, "trades": 46, "taker_buy_volume": 45787.2, "taker_buy_quote": 4372.6776}, {"ts": 1770161580000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 14622.9, "quote_volume": 1396.48695, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161640000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 68742.7, "quote_volume": 6563.22041, "trades": 66, "taker_buy_volume": 45181.6, "taker_buy_quote": 4314.42279}, {"ts": 1770161700000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 53726.6, "quote_volume": 5127.2465, "trades": 95, "taker_buy_volume": 21791.5, "taker_buy_quote": 2079.90051}, {"ts": 1770161760000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 31482.7, "quote_volume": 3002.38559, "trades": 64, "taker_buy_volume": 13256.6, "taker_buy_quote": 1264.11103}, {"ts": 1770161820000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 31617.9, "quote_volume": 3014.65016, "trades": 74, "taker_buy_volume": 16874.3, "taker_buy_quote": 1609.05984}, {"ts": 1770161880000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 7350.7, "quote_volume": 700.37474, "trades": 24, "taker_buy_volume": 1885.3, "taker_buy_quote": 179.66909}, {"ts": 1770161940000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 17213.1, "quote_volume": 1638.53518, "trades": 34, "taker_buy_volume": 10047.0, "taker_buy_quote": 956.50063}, {"ts": 1770162000000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 21582.1, "quote_volume": 2056.70812, "trades": 35, "taker_buy_volume": 3934.8, "taker_buy_quote": 374.98644}, {"ts": 1770162060000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 10151.5, "quote_volume": 966.4228, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162120000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 8009.7, "quote_volume": 762.45426, "trades": 10, "taker_buy_volume": 7317.9, "taker_buy_quote": 696.66408}, {"ts": 1770162180000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 73965.5, "quote_volume": 7033.42494, "trades": 82, "taker_buy_volume": 29053.0, "taker_buy_quote": 2762.97695}, {"ts": 1770162240000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 17937.7, "quote_volume": 1705.87527, "trades": 29, "taker_buy_volume": 11164.3, "taker_buy_quote": 1061.72493}, {"ts": 1770162300000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 35620.9, "quote_volume": 3389.51111, "trades": 60, "taker_buy_volume": 20139.7, "taker_buy_quote": 1916.59105}, {"ts": 1770162360000, "open": 0.095, "high": 0.095, "low": 0.0945, "close": 0.0947, "volume": 553714.1, "quote_volume": 52492.15964, "trades": 337, "taker_buy_volume": 149903.3, "taker_buy_quote": 14193.83363}, {"ts": 1770162420000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 228346.6, "quote_volume": 21602.72321, "trades": 191, "taker_buy_volume": 44536.5, "taker_buy_quote": 4213.32489}, {"ts": 1770162480000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 174863.3, "quote_volume": 16586.04189, "trades": 121, "taker_buy_volume": 110837.1, "taker_buy_quote": 10506.35342}, {"ts": 1770162540000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 9468.0, "quote_volume": 898.40788, "trades": 18, "taker_buy_volume": 1054.2, "taker_buy_quote": 100.04358}, {"ts": 1770162600000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 47305.2, "quote_volume": 4489.58241, "trades": 29, "taker_buy_volume": 41993.9, "taker_buy_quote": 3985.64635}, {"ts": 1770162660000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 96692.9, "quote_volume": 9185.9317, "trades": 20, "taker_buy_volume": 95632.0, "taker_buy_quote": 9085.1462}, {"ts": 1770162720000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 113520.9, "quote_volume": 10788.75573, "trades": 84, "taker_buy_volume": 40952.5, "taker_buy_quote": 3894.38016}, {"ts": 1770162780000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 105670.5, "quote_volume": 10036.63774, "trades": 64, "taker_buy_volume": 38321.4, "taker_buy_quote": 3640.58552}, {"ts": 1770162840000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 17098.1, "quote_volume": 1622.48538, "trades": 29, "taker_buy_volume": 10901.4, "taker_buy_quote": 1034.54286}, {"ts": 1770162900000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 61444.9, "quote_volume": 5831.05831, "trades": 34, "taker_buy_volume": 40160.9, "taker_buy_quote": 3811.26941}, {"ts": 1770162960000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 20050.3, "quote_volume": 1901.30584, "trades": 35, "taker_buy_volume": 5374.0, "taker_buy_quote": 509.9926}, {"ts": 1770163020000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 37732.1, "quote_volume": 3584.65542, "trades": 42, "taker_buy_volume": 31985.6, "taker_buy_quote": 3038.73792}, {"ts": 1770163080000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1250.5, "quote_volume": 118.80906, "trades": 7, "taker_buy_volume": 115.6, "taker_buy_quote": 10.99356}, {"ts": 1770163140000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 95606.9, "quote_volume": 9099.68939, "trades": 64, "taker_buy_volume": 71564.6, "taker_buy_quote": 6812.23132}, {"ts": 1770163200000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 240692.9, "quote_volume": 22915.7917, "trades": 280, "taker_buy_volume": 144387.3, "taker_buy_quote": 13746.56554}, {"ts": 1770163260000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 53439.9, "quote_volume": 5081.16151, "trades": 132, "taker_buy_volume": 28055.6, "taker_buy_quote": 2668.18305}, {"ts": 1770163320000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 37336.0, "quote_volume": 3549.67025, "trades": 124, "taker_buy_volume": 17776.4, "taker_buy_quote": 1689.55229}, {"ts": 1770163380000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 187001.3, "quote_volume": 17773.28604, "trades": 76, "taker_buy_volume": 32224.9, "taker_buy_quote": 3061.3655}, {"ts": 1770163440000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 15065.7, "quote_volume": 1431.57528, "trades": 61, "taker_buy_volume": 10636.9, "taker_buy_quote": 1010.83928}, {"ts": 1770163500000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 30960.8, "quote_volume": 2942.34206, "trades": 52, "taker_buy_volume": 21565.3, "taker_buy_quote": 2049.76956}, {"ts": 1770163560000, "open": 0.095, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 28906.3, "quote_volume": 2753.09367, "trades": 69, "taker_buy_volume": 14198.9, "taker_buy_quote": 1351.84597}, {"ts": 1770163620000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 28282.0, "quote_volume": 2689.68656, "trades": 57, "taker_buy_volume": 5484.7, "taker_buy_quote": 521.72252}, {"ts": 1770163680000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 49486.4, "quote_volume": 4701.69651, "trades": 86, "taker_buy_volume": 18681.3, "taker_buy_quote": 1775.21201}, {"ts": 1770163740000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 15428.0, "quote_volume": 1465.5912, "trades": 58, "taker_buy_volume": 10300.8, "taker_buy_quote": 978.576}, {"ts": 1770163800000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 28840.5, "quote_volume": 2739.12418, "trades": 96, "taker_buy_volume": 20033.6, "taker_buy_quote": 1903.06156}, {"ts": 1770163860000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 210814.8, "quote_volume": 20045.25756, "trades": 140, "taker_buy_volume": 116657.9, "taker_buy_quote": 11095.14398}, {"ts": 1770163920000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 11431.4, "quote_volume": 1088.25296, "trades": 29, "taker_buy_volume": 6052.9, "taker_buy_quote": 576.23608}, {"ts": 1770163980000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 10238.4, "quote_volume": 973.48014, "trades": 28, "taker_buy_volume": 5884.5, "taker_buy_quote": 559.61595}, {"ts": 1770164040000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 105194.3, "quote_volume": 9990.21021, "trades": 77, "taker_buy_volume": 13658.8, "taker_buy_quote": 1298.58219}, {"ts": 1770164100000, "open": 0.0949, "high": 0.0953, "low": 0.0949, "close": 0.0952, "volume": 468010.5, "quote_volume": 44509.75676, "trades": 117, "taker_buy_volume": 440143.8, "taker_buy_quote": 41856.17561}, {"ts": 1770164160000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 149151.2, "quote_volume": 14234.78583, "trades": 121, "taker_buy_volume": 130614.0, "taker_buy_quote": 12466.55557}, {"ts": 1770164220000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 27738.0, "quote_volume": 2649.41978, "trades": 142, "taker_buy_volume": 11820.5, "taker_buy_quote": 1129.4259}, {"ts": 1770164280000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 32918.5, "quote_volume": 3146.3122, "trades": 95, "taker_buy_volume": 15162.8, "taker_buy_quote": 1449.34925}, {"ts": 1770164340000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 74502.3, "quote_volume": 7121.00917, "trades": 223, "taker_buy_volume": 8392.5, "taker_buy_quote": 802.0387}, {"ts": 1770164400000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 13794.6, "quote_volume": 1317.3843, "trades": 32, "taker_buy_volume": 7781.3, "taker_buy_quote": 743.11415}, {"ts": 1770164460000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 31084.5, "quote_volume": 2968.55648, "trades": 50, "taker_buy_volume": 20340.8, "taker_buy_quote": 1942.5527}, {"ts": 1770164520000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 35257.0, "quote_volume": 3367.0435, "trades": 35, "taker_buy_volume": 30865.1, "taker_buy_quote": 2947.61705}, {"ts": 1770164580000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 77310.4, "quote_volume": 7397.21102, "trades": 34, "taker_buy_volume": 56901.4, "taker_buy_quote": 5445.21408}, {"ts": 1770164640000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 36418.0, "quote_volume": 3481.8501, "trades": 41, "taker_buy_volume": 3386.4, "taker_buy_quote": 323.91618}, {"ts": 1770164700000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 59218.1, "quote_volume": 5670.37803, "trades": 81, "taker_buy_volume": 18676.7, "taker_buy_quote": 1788.63389}, {"ts": 1770164760000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 511.8, "quote_volume": 49.03044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164820000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 91611.3, "quote_volume": 8769.20653, "trades": 79, "taker_buy_volume": 17408.5, "taker_buy_quote": 1666.00405}, {"ts": 1770164880000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 39925.3, "quote_volume": 3820.87715, "trades": 67, "taker_buy_volume": 7029.6, "taker_buy_quote": 672.76925}, {"ts": 1770164940000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 29690.5, "quote_volume": 2844.29649, "trades": 51, "taker_buy_volume": 8104.6, "taker_buy_quote": 776.42068}, {"ts": 1770165000000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 4103.3, "quote_volume": 393.467, "trades": 17, "taker_buy_volume": 3708.6, "taker_buy_quote": 355.65474}, {"ts": 1770165060000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 58144.3, "quote_volume": 5576.04881, "trades": 30, "taker_buy_volume": 104.4, "taker_buy_quote": 10.0224}, {"ts": 1770165120000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 194173.5, "quote_volume": 18640.92675, "trades": 94, "taker_buy_volume": 126179.1, "taker_buy_quote": 12114.08241}, {"ts": 1770165180000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 170441.6, "quote_volume": 16395.77621, "trades": 110, "taker_buy_volume": 73025.8, "taker_buy_quote": 7027.06893}, {"ts": 1770165240000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 42676.5, "quote_volume": 4109.74149, "trades": 27, "taker_buy_volume": 42621.9, "taker_buy_quote": 4104.48897}, {"ts": 1770165300000, "open": 0.0963, "high": 0.0967, "low": 0.0963, "close": 0.0967, "volume": 124092.3, "quote_volume": 11972.32, "trades": 90, "taker_buy_volume": 78781.2, "taker_buy_quote": 7598.51721}, {"ts": 1770165360000, "open": 0.0966, "high": 0.0972, "low": 0.0966, "close": 0.0969, "volume": 1931716.8, "quote_volume": 187315.78212, "trades": 264, "taker_buy_volume": 719406.9, "taker_buy_quote": 69741.43452}, {"ts": 1770165420000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 745361.1, "quote_volume": 72258.86788, "trades": 253, "taker_buy_volume": 413073.8, "taker_buy_quote": 40055.08613}, {"ts": 1770165480000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 91866.8, "quote_volume": 8897.79078, "trades": 75, "taker_buy_volume": 6036.9, "taker_buy_quote": 584.99666}, {"ts": 1770165540000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 220891.6, "quote_volume": 21407.62624, "trades": 135, "taker_buy_volume": 120929.9, "taker_buy_quote": 11719.73014}, {"ts": 1770165600000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 10604.6, "quote_volume": 1028.6462, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165660000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2265.1, "quote_volume": 219.48819, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165720000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 40216.3, "quote_volume": 3897.38218, "trades": 56, "taker_buy_volume": 4227.1, "taker_buy_quote": 410.0287}, {"ts": 1770165780000, "open": 0.0969, "high": 0.0969, "low": 0.0964, "close": 0.0966, "volume": 389830.3, "quote_volume": 37667.61388, "trades": 210, "taker_buy_volume": 81428.6, "taker_buy_quote": 7859.61929}, {"ts": 1770165840000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 3282.3, "quote_volume": 317.09393, "trades": 15, "taker_buy_volume": 237.5, "taker_buy_quote": 22.96625}, {"ts": 1770165900000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 65114.6, "quote_volume": 6287.68691, "trades": 55, "taker_buy_volume": 9122.4, "taker_buy_quote": 881.23501}, {"ts": 1770165960000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 12023.2, "quote_volume": 1161.38662, "trades": 6, "taker_buy_volume": 11478.2, "taker_buy_quote": 1108.79412}, {"ts": 1770166020000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 134072.2, "quote_volume": 12950.83736, "trades": 87, "taker_buy_volume": 81901.5, "taker_buy_quote": 7911.6849}, {"ts": 1770166080000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 12606.7, "quote_volume": 1217.79331, "trades": 20, "taker_buy_volume": 75.1, "taker_buy_quote": 7.25466}, {"ts": 1770166140000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 31910.0, "quote_volume": 3079.315, "trades": 51, "taker_buy_volume": 24502.6, "taker_buy_quote": 2364.5009}, {"ts": 1770166200000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 48065.3, "quote_volume": 4642.88851, "trades": 55, "taker_buy_volume": 40230.4, "taker_buy_quote": 3886.36544}, {"ts": 1770166260000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 87615.8, "quote_volume": 8448.25207, "trades": 50, "taker_buy_volume": 18261.8, "taker_buy_quote": 1760.43752}, {"ts": 1770166320000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 83452.0, "quote_volume": 8052.76518, "trades": 36, "taker_buy_volume": 56044.9, "taker_buy_quote": 5408.33285}, {"ts": 1770166380000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 31829.0, "quote_volume": 3071.4985, "trades": 35, "taker_buy_volume": 11298.9, "taker_buy_quote": 1090.34385}, {"ts": 1770166440000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 41393.6, "quote_volume": 3987.02425, "trades": 68, "taker_buy_volume": 22728.3, "taker_buy_quote": 2188.73529}, {"ts": 1770166500000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 12037.1, "quote_volume": 1159.10818, "trades": 28, "taker_buy_volume": 7389.5, "taker_buy_quote": 711.60885}, {"ts": 1770166560000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 34416.4, "quote_volume": 3314.24182, "trades": 59, "taker_buy_volume": 25178.8, "taker_buy_quote": 2424.71844}, {"ts": 1770166620000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 40081.9, "quote_volume": 3863.55002, "trades": 17, "taker_buy_volume": 40081.9, "taker_buy_quote": 3863.55002}, {"ts": 1770166680000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 6464.1, "quote_volume": 622.92115, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166740000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 49569.6, "quote_volume": 4771.03216, "trades": 60, "taker_buy_volume": 7606.4, "taker_buy_quote": 732.51703}, {"ts": 1770166800000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0967, "volume": 122463.2, "quote_volume": 11831.95358, "trades": 70, "taker_buy_volume": 99592.4, "taker_buy_quote": 9621.36387}, {"ts": 1770166860000, "open": 0.0967, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 41914.8, "quote_volume": 4055.7742, "trades": 116, "taker_buy_volume": 12940.9, "taker_buy_quote": 1252.51134}, {"ts": 1770166920000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 59449.1, "quote_volume": 5760.93789, "trades": 109, "taker_buy_volume": 40160.8, "taker_buy_quote": 3891.90162}, {"ts": 1770166980000, "open": 0.0968, "high": 0.0978, "low": 0.0968, "close": 0.0978, "volume": 458333.1, "quote_volume": 44657.53214, "trades": 305, "taker_buy_volume": 341219.1, "taker_buy_quote": 33244.38757}, {"ts": 1770167040000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 17417.1, "quote_volume": 1702.90337, "trades": 67, "taker_buy_volume": 6266.7, "taker_buy_quote": 612.61271}, {"ts": 1770167100000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 14565.6, "quote_volume": 1425.52778, "trades": 54, "taker_buy_volume": 7799.5, "taker_buy_quote": 763.38059}, {"ts": 1770167160000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 30214.6, "quote_volume": 2952.17676, "trades": 61, "taker_buy_volume": 7087.9, "taker_buy_quote": 692.48783}, {"ts": 1770167220000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 12077.7, "quote_volume": 1179.95938, "trades": 39, "taker_buy_volume": 7694.9, "taker_buy_quote": 751.79173}, {"ts": 1770167280000, "open": 0.0977, "high": 0.0982, "low": 0.0977, "close": 0.0981, "volume": 22777.5, "quote_volume": 2231.064, "trades": 67, "taker_buy_volume": 17292.3, "taker_buy_quote": 1693.4234}, {"ts": 1770167340000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 186917.8, "quote_volume": 18336.71824, "trades": 120, "taker_buy_volume": 87200.7, "taker_buy_quote": 8554.79697}, {"ts": 1770167400000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1643.8, "quote_volume": 161.25678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167460000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 17704.1, "quote_volume": 1736.77221, "trades": 43, "taker_buy_volume": 2901.7, "taker_buy_quote": 284.65677}, {"ts": 1770167520000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 91249.0, "quote_volume": 8975.61791, "trades": 85, "taker_buy_volume": 80809.9, "taker_buy_quote": 7948.50188}, {"ts": 1770167580000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 13366.8, "quote_volume": 1315.44209, "trades": 27, "taker_buy_volume": 4071.0, "taker_buy_quote": 400.75803}, {"ts": 1770167640000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 13863.0, "quote_volume": 1365.37814, "trades": 24, "taker_buy_volume": 13160.6, "taker_buy_quote": 1296.26198}, {"ts": 1770167700000, "open": 0.0985, "high": 0.0985, "low": 0.0978, "close": 0.0978, "volume": 1723371.8, "quote_volume": 168918.54508, "trades": 231, "taker_buy_volume": 453190.5, "taker_buy_quote": 44406.82895}, {"ts": 1770167760000, "open": 0.0979, "high": 0.0982, "low": 0.0978, "close": 0.0981, "volume": 225007.4, "quote_volume": 22045.11986, "trades": 69, "taker_buy_volume": 199577.4, "taker_buy_quote": 19554.89421}, {"ts": 1770167820000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 33849.9, "quote_volume": 3320.66424, "trades": 39, "taker_buy_volume": 6038.5, "taker_buy_quote": 592.37685}, {"ts": 1770167880000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 195168.1, "quote_volume": 19129.95465, "trades": 94, "taker_buy_volume": 131634.2, "taker_buy_quote": 12901.30835}, {"ts": 1770167940000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 19478.5, "quote_volume": 1908.50924, "trades": 62, "taker_buy_volume": 5312.8, "taker_buy_quote": 520.67236}, {"ts": 1770168000000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 10844.6, "quote_volume": 1061.68634, "trades": 30, "taker_buy_volume": 2602.3, "taker_buy_quote": 254.76517}, {"ts": 1770168060000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 55437.0, "quote_volume": 5421.72737, "trades": 31, "taker_buy_volume": 2853.3, "taker_buy_quote": 279.05274}, {"ts": 1770168120000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 94949.9, "quote_volume": 9295.59521, "trades": 86, "taker_buy_volume": 76847.8, "taker_buy_quote": 7523.39962}, {"ts": 1770168180000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 19512.7, "quote_volume": 1909.61328, "trades": 44, "taker_buy_volume": 9246.9, "taker_buy_quote": 905.18852}, {"ts": 1770168240000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 52.2, "quote_volume": 5.10516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168300000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 22694.0, "quote_volume": 2218.49281, "trades": 65, "taker_buy_volume": 10974.1, "taker_buy_quote": 1072.77739}, {"ts": 1770168360000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 16577.3, "quote_volume": 1621.32572, "trades": 12, "taker_buy_volume": 657.8, "taker_buy_quote": 64.39862}, {"ts": 1770168420000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 6609.3, "quote_volume": 646.37919, "trades": 19, "taker_buy_volume": 1142.4, "taker_buy_quote": 111.72672}, {"ts": 1770168480000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 20198.3, "quote_volume": 1973.37391, "trades": 22, "taker_buy_volume": 1456.0, "taker_buy_quote": 142.2512}, {"ts": 1770168540000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 216421.1, "quote_volume": 21089.96963, "trades": 61, "taker_buy_volume": 12670.6, "taker_buy_quote": 1235.3835}, {"ts": 1770168600000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2799.7, "quote_volume": 272.97075, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168660000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0976, "volume": 68688.4, "quote_volume": 6702.23404, "trades": 49, "taker_buy_volume": 40085.5, "taker_buy_quote": 3909.05182}, {"ts": 1770168720000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 74138.8, "quote_volume": 7235.83739, "trades": 73, "taker_buy_volume": 18725.6, "taker_buy_quote": 1827.61856}, {"ts": 1770168780000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 20978.9, "quote_volume": 2047.80286, "trades": 49, "taker_buy_volume": 14600.1, "taker_buy_quote": 1425.23198}, {"ts": 1770168840000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 23606.3, "quote_volume": 2303.80486, "trades": 62, "taker_buy_volume": 6295.2, "taker_buy_quote": 614.45412}, {"ts": 1770168900000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 51091.9, "quote_volume": 4983.5377, "trades": 61, "taker_buy_volume": 25781.2, "taker_buy_quote": 2515.70258}, {"ts": 1770168960000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 45103.6, "quote_volume": 4397.61124, "trades": 30, "taker_buy_volume": 35638.1, "taker_buy_quote": 3474.72499}, {"ts": 1770169020000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 22592.1, "quote_volume": 2203.44506, "trades": 61, "taker_buy_volume": 12954.2, "taker_buy_quote": 1263.63798}, {"ts": 1770169080000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 16472.3, "quote_volume": 1606.04925, "trades": 27, "taker_buy_volume": 1066.8, "taker_buy_quote": 104.013}, {"ts": 1770169140000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 25972.1, "quote_volume": 2532.45727, "trades": 36, "taker_buy_volume": 14524.4, "taker_buy_quote": 1416.39813}, {"ts": 1770169200000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 29387.6, "quote_volume": 2865.26512, "trades": 33, "taker_buy_volume": 11270.0, "taker_buy_quote": 1098.825}, {"ts": 1770169260000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 14272.6, "quote_volume": 1391.81176, "trades": 15, "taker_buy_volume": 6303.2, "taker_buy_quote": 615.07736}, {"ts": 1770169320000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 19419.3, "quote_volume": 1893.53778, "trades": 41, "taker_buy_volume": 15255.0, "taker_buy_quote": 1487.6809}, {"ts": 1770169380000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 155425.0, "quote_volume": 15141.58919, "trades": 79, "taker_buy_volume": 13958.8, "taker_buy_quote": 1360.13326}, {"ts": 1770169440000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 121853.2, "quote_volume": 11856.31636, "trades": 66, "taker_buy_volume": 17523.5, "taker_buy_quote": 1705.03655}, {"ts": 1770169500000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 248941.7, "quote_volume": 24153.65564, "trades": 223, "taker_buy_volume": 58964.8, "taker_buy_quote": 5723.20451}, {"ts": 1770169560000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 60514.4, "quote_volume": 5869.8059, "trades": 71, "taker_buy_volume": 24484.7, "taker_buy_quote": 2375.0159}, {"ts": 1770169620000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 19896.8, "quote_volume": 1927.99992, "trades": 40, "taker_buy_volume": 14528.0, "taker_buy_quote": 1407.7632}, {"ts": 1770169680000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 23920.0, "quote_volume": 2314.36608, "trades": 39, "taker_buy_volume": 1104.7, "taker_buy_quote": 106.93496}, {"ts": 1770169740000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 7866.9, "quote_volume": 761.8199, "trades": 15, "taker_buy_volume": 6125.7, "taker_buy_quote": 593.34174}, {"ts": 1770169800000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 51731.1, "quote_volume": 5011.91816, "trades": 72, "taker_buy_volume": 16514.8, "taker_buy_quote": 1600.28412}, {"ts": 1770169860000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 29792.9, "quote_volume": 2884.42834, "trades": 60, "taker_buy_volume": 14569.9, "taker_buy_quote": 1410.47739}, {"ts": 1770169920000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 136258.4, "quote_volume": 13167.83639, "trades": 157, "taker_buy_volume": 55127.5, "taker_buy_quote": 5327.74918}, {"ts": 1770169980000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 30975.9, "quote_volume": 2994.56104, "trades": 33, "taker_buy_volume": 10171.8, "taker_buy_quote": 983.61306}, {"ts": 1770170040000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 172180.0, "quote_volume": 16672.52235, "trades": 80, "taker_buy_volume": 147324.8, "taker_buy_quote": 14265.53717}, {"ts": 1770170100000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 67109.9, "quote_volume": 6484.67541, "trades": 106, "taker_buy_volume": 21872.4, "taker_buy_quote": 2112.87384}, {"ts": 1770170160000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 28131.1, "quote_volume": 2717.46479, "trades": 57, "taker_buy_volume": 12823.6, "taker_buy_quote": 1239.28716}, {"ts": 1770170220000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170280000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 9423.2, "quote_volume": 910.22994, "trades": 26, "taker_buy_volume": 6394.7, "taker_buy_quote": 617.72802}, {"ts": 1770170340000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 747.0, "quote_volume": 72.1602, "trades": 1, "taker_buy_volume": 747.0, "taker_buy_quote": 72.1602}, {"ts": 1770170400000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 72290.3, "quote_volume": 6972.45534, "trades": 67, "taker_buy_volume": 15024.1, "taker_buy_quote": 1448.40936}, {"ts": 1770170460000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170520000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 91385.2, "quote_volume": 8800.47231, "trades": 66, "taker_buy_volume": 17312.2, "taker_buy_quote": 1667.24241}, {"ts": 1770170580000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 11631.1, "quote_volume": 1118.93258, "trades": 18, "taker_buy_volume": 207.6, "taker_buy_quote": 19.99188}, {"ts": 1770170640000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3608.9, "quote_volume": 347.17618, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170700000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 7556.3, "quote_volume": 726.89264, "trades": 17, "taker_buy_volume": 7322.1, "taker_buy_quote": 704.38602}, {"ts": 1770170760000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 7431.2, "quote_volume": 714.89184, "trades": 25, "taker_buy_volume": 3929.8, "taker_buy_quote": 378.05716}, {"ts": 1770170820000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 8174.3, "quote_volume": 787.10402, "trades": 29, "taker_buy_volume": 2078.3, "taker_buy_quote": 200.14029}, {"ts": 1770170880000, "open": 0.0963, "high": 0.0965, "low": 0.0962, "close": 0.0964, "volume": 91368.4, "quote_volume": 8806.81431, "trades": 95, "taker_buy_volume": 62764.6, "taker_buy_quote": 6050.25164}, {"ts": 1770170940000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 18931.9, "quote_volume": 1824.9314, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171000000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 20409.9, "quote_volume": 1967.83646, "trades": 33, "taker_buy_volume": 11450.7, "taker_buy_quote": 1104.16958}, {"ts": 1770171060000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 72077.2, "quote_volume": 6947.67868, "trades": 60, "taker_buy_volume": 6027.9, "taker_buy_quote": 581.07918}, {"ts": 1770171120000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 198772.3, "quote_volume": 19126.67716, "trades": 71, "taker_buy_volume": 96856.7, "taker_buy_quote": 9321.61672}, {"ts": 1770171180000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 145708.5, "quote_volume": 13993.00423, "trades": 116, "taker_buy_volume": 38115.5, "taker_buy_quote": 3659.20481}, {"ts": 1770171240000, "open": 0.096, "high": 0.0962, "low": 0.0958, "close": 0.0962, "volume": 492695.1, "quote_volume": 47359.07815, "trades": 162, "taker_buy_volume": 462581.1, "taker_buy_quote": 44467.6917}, {"ts": 1770171300000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 314090.3, "quote_volume": 30216.52206, "trades": 155, "taker_buy_volume": 217835.5, "taker_buy_quote": 20956.8103}, {"ts": 1770171360000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 132860.6, "quote_volume": 12787.92302, "trades": 45, "taker_buy_volume": 117732.2, "taker_buy_quote": 11331.0581}, {"ts": 1770171420000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 37515.0, "quote_volume": 3612.76683, "trades": 20, "taker_buy_volume": 37515.0, "taker_buy_quote": 3612.76683}, {"ts": 1770171480000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 71601.4, "quote_volume": 6884.34996, "trades": 58, "taker_buy_volume": 35164.0, "taker_buy_quote": 3379.27183}, {"ts": 1770171540000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 51295.8, "quote_volume": 4929.51387, "trades": 45, "taker_buy_volume": 20583.2, "taker_buy_quote": 1978.04552}, {"ts": 1770171600000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 69612.7, "quote_volume": 6682.8192, "trades": 25, "taker_buy_volume": 55601.9, "taker_buy_quote": 5337.7824}, {"ts": 1770171660000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 82549.5, "quote_volume": 7916.49705, "trades": 22, "taker_buy_volume": 55.1, "taker_buy_quote": 5.28409}, {"ts": 1770171720000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 58641.0, "quote_volume": 5629.59648, "trades": 65, "taker_buy_volume": 53105.5, "taker_buy_quote": 5097.63493}, {"ts": 1770171780000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 111.7, "quote_volume": 10.73437, "trades": 3, "taker_buy_volume": 111.7, "taker_buy_quote": 10.73437}, {"ts": 1770171840000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 91445.1, "quote_volume": 8787.88179, "trades": 52, "taker_buy_volume": 51149.6, "taker_buy_quote": 4915.48424}, {"ts": 1770171900000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 59611.5, "quote_volume": 5734.08184, "trades": 24, "taker_buy_volume": 59611.5, "taker_buy_quote": 5734.08184}, {"ts": 1770171960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 8694.5, "quote_volume": 836.4109, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172020000, "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.0957, "volume": 100907.0, "quote_volume": 9668.71634, "trades": 140, "taker_buy_volume": 5405.9, "taker_buy_quote": 517.52734}, {"ts": 1770172080000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 25537.1, "quote_volume": 2447.75643, "trades": 77, "taker_buy_volume": 21216.0, "taker_buy_quote": 2033.36294}, {"ts": 1770172140000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 77729.6, "quote_volume": 7447.67844, "trades": 103, "taker_buy_volume": 33531.9, "taker_buy_quote": 3213.53878}, {"ts": 1770172200000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 78901.2, "quote_volume": 7552.09649, "trades": 64, "taker_buy_volume": 21126.2, "taker_buy_quote": 2022.34148}, {"ts": 1770172260000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 36637.3, "quote_volume": 3505.99982, "trades": 89, "taker_buy_volume": 32091.5, "taker_buy_quote": 3071.17954}, {"ts": 1770172320000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 169030.7, "quote_volume": 16154.89189, "trades": 58, "taker_buy_volume": 17325.3, "taker_buy_quote": 1655.41943}, {"ts": 1770172380000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 140897.8, "quote_volume": 13446.63357, "trades": 143, "taker_buy_volume": 53474.1, "taker_buy_quote": 5104.64178}, {"ts": 1770172440000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 6168.9, "quote_volume": 589.25295, "trades": 11, "taker_buy_volume": 6168.9, "taker_buy_quote": 589.25295}, {"ts": 1770172500000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 70300.7, "quote_volume": 6720.74692, "trades": 54, "taker_buy_volume": 62964.7, "taker_buy_quote": 6019.42532}, {"ts": 1770172560000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 23505.4, "quote_volume": 2247.11624, "trades": 24, "taker_buy_volume": 18082.0, "taker_buy_quote": 1728.6392}, {"ts": 1770172620000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 30352.0, "quote_volume": 2901.6512, "trades": 32, "taker_buy_volume": 23492.5, "taker_buy_quote": 2245.883}, {"ts": 1770172680000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 41264.0, "quote_volume": 3944.8384, "trades": 55, "taker_buy_volume": 2106.5, "taker_buy_quote": 201.3814}, {"ts": 1770172740000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2559.0, "quote_volume": 244.6404, "trades": 10, "taker_buy_volume": 1797.0, "taker_buy_quote": 171.7932}, {"ts": 1770172800000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 25859.2, "quote_volume": 2471.06208, "trades": 63, "taker_buy_volume": 3682.5, "taker_buy_quote": 351.69548}, {"ts": 1770172860000, "open": 0.0955, "high": 0.0955, "low": 0.0949, "close": 0.095, "volume": 329365.5, "quote_volume": 31372.49801, "trades": 295, "taker_buy_volume": 180558.3, "taker_buy_quote": 17209.8663}, {"ts": 1770172920000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 19271.2, "quote_volume": 1830.764, "trades": 35, "taker_buy_volume": 6587.8, "taker_buy_quote": 625.841}, {"ts": 1770172980000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 14034.6, "quote_volume": 1334.69046, "trades": 38, "taker_buy_volume": 4756.2, "taker_buy_quote": 452.31462}, {"ts": 1770173040000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 108302.5, "quote_volume": 10320.18714, "trades": 149, "taker_buy_volume": 97408.3, "taker_buy_quote": 9281.96988}, {"ts": 1770173100000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 74284.1, "quote_volume": 7093.90638, "trades": 84, "taker_buy_volume": 46274.7, "taker_buy_quote": 4419.32249}, {"ts": 1770173160000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 107952.5, "quote_volume": 10309.46375, "trades": 86, "taker_buy_volume": 85037.3, "taker_buy_quote": 8121.06215}, {"ts": 1770173220000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 25117.4, "quote_volume": 2396.77255, "trades": 23, "taker_buy_volume": 24263.2, "taker_buy_quote": 2315.28187}, {"ts": 1770173280000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 6824.1, "quote_volume": 650.47674, "trades": 22, "taker_buy_volume": 545.7, "taker_buy_quote": 52.05978}, {"ts": 1770173340000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 58014.7, "quote_volume": 5519.06202, "trades": 92, "taker_buy_volume": 14153.3, "taker_buy_quote": 1346.96112}, {"ts": 1770173400000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 36040.4, "quote_volume": 3427.44204, "trades": 53, "taker_buy_volume": 8291.3, "taker_buy_quote": 788.50263}, {"ts": 1770173460000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 22003.1, "quote_volume": 2094.1497, "trades": 46, "taker_buy_volume": 12202.9, "taker_buy_quote": 1161.17066}, {"ts": 1770173520000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 11259.4, "quote_volume": 1071.23034, "trades": 47, "taker_buy_volume": 1807.0, "taker_buy_quote": 172.0264}, {"ts": 1770173580000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 2454.2, "quote_volume": 233.39442, "trades": 9, "taker_buy_volume": 2454.2, "taker_buy_quote": 233.39442}, {"ts": 1770173640000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 11185.6, "quote_volume": 1065.17418, "trades": 50, "taker_buy_volume": 8760.5, "taker_buy_quote": 834.52455}, {"ts": 1770173700000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2496.8, "quote_volume": 238.19472, "trades": 11, "taker_buy_volume": 2496.8, "taker_buy_quote": 238.19472}, {"ts": 1770173760000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 3491.1, "quote_volume": 333.05094, "trades": 23, "taker_buy_volume": 1280.9, "taker_buy_quote": 122.19786}, {"ts": 1770173820000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2331.5, "quote_volume": 222.65825, "trades": 11, "taker_buy_volume": 1761.7, "taker_buy_quote": 168.24235}, {"ts": 1770173880000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 142024.3, "quote_volume": 13576.06492, "trades": 88, "taker_buy_volume": 85978.7, "taker_buy_quote": 8219.52025}, {"ts": 1770173940000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 8435.2, "quote_volume": 805.5616, "trades": 57, "taker_buy_volume": 4673.6, "taker_buy_quote": 446.3288}, {"ts": 1770174000000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 25542.6, "quote_volume": 2439.3183, "trades": 35, "taker_buy_volume": 22489.6, "taker_buy_quote": 2147.7568}, {"ts": 1770174060000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 25856.4, "quote_volume": 2467.03194, "trades": 60, "taker_buy_volume": 4003.2, "taker_buy_quote": 382.12209}, {"ts": 1770174120000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 21861.1, "quote_volume": 2087.75067, "trades": 70, "taker_buy_volume": 10153.0, "taker_buy_quote": 969.62712}, {"ts": 1770174180000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 49050.8, "quote_volume": 4690.10137, "trades": 94, "taker_buy_volume": 11192.1, "taker_buy_quote": 1070.75934}, {"ts": 1770174240000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 19404.7, "quote_volume": 1856.9171, "trades": 34, "taker_buy_volume": 5467.8, "taker_buy_quote": 523.26846}, {"ts": 1770174300000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 16551.2, "quote_volume": 1583.91636, "trades": 100, "taker_buy_volume": 8310.9, "taker_buy_quote": 795.36388}, {"ts": 1770174360000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 20785.7, "quote_volume": 1989.14634, "trades": 22, "taker_buy_volume": 1321.5, "taker_buy_quote": 126.46755}, {"ts": 1770174420000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 58270.6, "quote_volume": 5581.94432, "trades": 39, "taker_buy_volume": 56990.2, "taker_buy_quote": 5459.41004}, {"ts": 1770174480000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 562949.4, "quote_volume": 54031.63477, "trades": 131, "taker_buy_volume": 238627.2, "taker_buy_quote": 22900.67183}, {"ts": 1770174540000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 330871.1, "quote_volume": 31795.59137, "trades": 128, "taker_buy_volume": 244267.6, "taker_buy_quote": 23474.63818}, {"ts": 1770174600000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 58502.2, "quote_volume": 5625.42093, "trades": 56, "taker_buy_volume": 44652.4, "taker_buy_quote": 4295.48017}, {"ts": 1770174660000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0965, "volume": 135228.3, "quote_volume": 13039.93584, "trades": 262, "taker_buy_volume": 81352.7, "taker_buy_quote": 7842.94894}, {"ts": 1770174720000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 324437.0, "quote_volume": 31359.59672, "trades": 229, "taker_buy_volume": 249430.9, "taker_buy_quote": 24108.62036}, {"ts": 1770174780000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 67871.1, "quote_volume": 6544.64326, "trades": 91, "taker_buy_volume": 48472.7, "taker_buy_quote": 4673.41227}, {"ts": 1770174840000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 44720.2, "quote_volume": 4315.39475, "trades": 94, "taker_buy_volume": 9452.5, "taker_buy_quote": 912.16625}, {"ts": 1770174900000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 73885.9, "quote_volume": 7124.9058, "trades": 102, "taker_buy_volume": 18571.2, "taker_buy_quote": 1791.77613}, {"ts": 1770174960000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 46285.2, "quote_volume": 4459.17027, "trades": 78, "taker_buy_volume": 21057.2, "taker_buy_quote": 2028.46733}, {"ts": 1770175020000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 62688.6, "quote_volume": 6030.69201, "trades": 30, "taker_buy_volume": 3004.8, "taker_buy_quote": 289.11045}, {"ts": 1770175080000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 2054.9, "quote_volume": 197.8814, "trades": 6, "taker_buy_volume": 2000.2, "taker_buy_quote": 192.61926}, {"ts": 1770175140000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 45282.6, "quote_volume": 4358.3514, "trades": 76, "taker_buy_volume": 19513.9, "taker_buy_quote": 1877.84888}, {"ts": 1770175200000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 23837.1, "quote_volume": 2295.25105, "trades": 87, "taker_buy_volume": 12488.7, "taker_buy_quote": 1202.66181}, {"ts": 1770175260000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 742.9, "quote_volume": 71.54127, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175320000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 9105.4, "quote_volume": 876.85002, "trades": 14, "taker_buy_volume": 8928.5, "taker_buy_quote": 859.81455}, {"ts": 1770175380000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 11112.8, "quote_volume": 1070.71856, "trades": 17, "taker_buy_volume": 5559.2, "taker_buy_quote": 535.90688}, {"ts": 1770175440000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 23783.2, "quote_volume": 2290.11057, "trades": 38, "taker_buy_volume": 3618.7, "taker_buy_quote": 348.48081}, {"ts": 1770175500000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 24042.5, "quote_volume": 2315.70872, "trades": 38, "taker_buy_volume": 6809.3, "taker_buy_quote": 656.15156}, {"ts": 1770175560000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 18718.4, "quote_volume": 1804.28331, "trades": 27, "taker_buy_volume": 2509.5, "taker_buy_quote": 241.74535}, {"ts": 1770175620000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 22422.6, "quote_volume": 2157.63725, "trades": 33, "taker_buy_volume": 13988.1, "taker_buy_quote": 1345.65522}, {"ts": 1770175680000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 32996.8, "quote_volume": 3171.0565, "trades": 56, "taker_buy_volume": 13127.9, "taker_buy_quote": 1261.59119}, {"ts": 1770175740000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 245.0, "quote_volume": 23.5445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175800000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 5100.9, "quote_volume": 490.70658, "trades": 34, "taker_buy_volume": 2637.8, "taker_buy_quote": 253.75636}, {"ts": 1770175860000, "open": 0.0962, "high": 0.0969, "low": 0.0962, "close": 0.0965, "volume": 394087.1, "quote_volume": 38081.86328, "trades": 360, "taker_buy_volume": 309499.7, "taker_buy_quote": 29911.12008}, {"ts": 1770175920000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 41167.4, "quote_volume": 3972.3035, "trades": 33, "taker_buy_volume": 31585.5, "taker_buy_quote": 3048.00075}, {"ts": 1770175980000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 28220.7, "quote_volume": 2722.46811, "trades": 35, "taker_buy_volume": 10057.0, "taker_buy_quote": 970.5005}, {"ts": 1770176040000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 18352.0, "quote_volume": 1770.95715, "trades": 21, "taker_buy_volume": 7094.3, "taker_buy_quote": 684.59995}, {"ts": 1770176100000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 425.0, "quote_volume": 41.0125, "trades": 3, "taker_buy_volume": 425.0, "taker_buy_quote": 41.0125}, {"ts": 1770176160000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 53922.5, "quote_volume": 5198.129, "trades": 56, "taker_buy_volume": 6498.9, "taker_buy_quote": 626.49396}, {"ts": 1770176220000, "open": 0.0964, "high": 0.0971, "low": 0.0964, "close": 0.0969, "volume": 305255.8, "quote_volume": 29540.14224, "trades": 195, "taker_buy_volume": 273463.5, "taker_buy_quote": 26459.1148}, {"ts": 1770176280000, "open": 0.097, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 160594.3, "quote_volume": 15601.52485, "trades": 187, "taker_buy_volume": 131355.0, "taker_buy_quote": 12764.95188}, {"ts": 1770176340000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 64475.3, "quote_volume": 6266.0084, "trades": 57, "taker_buy_volume": 42289.9, "taker_buy_quote": 4109.925}, {"ts": 1770176400000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 67824.1, "quote_volume": 6581.93502, "trades": 56, "taker_buy_volume": 7002.9, "taker_buy_quote": 679.91791}, {"ts": 1770176460000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0974, "volume": 79571.5, "quote_volume": 7746.65138, "trades": 84, "taker_buy_volume": 74417.5, "taker_buy_quote": 7245.33576}, {"ts": 1770176520000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 63272.0, "quote_volume": 6160.12642, "trades": 82, "taker_buy_volume": 20242.2, "taker_buy_quote": 1971.03797}, {"ts": 1770176580000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 110256.3, "quote_volume": 10704.62233, "trades": 65, "taker_buy_volume": 104.6, "taker_buy_quote": 10.17758}, {"ts": 1770176640000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 89839.1, "quote_volume": 8706.66904, "trades": 93, "taker_buy_volume": 26957.5, "taker_buy_quote": 2612.98991}, {"ts": 1770176700000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 94146.3, "quote_volume": 9129.22702, "trades": 137, "taker_buy_volume": 35063.4, "taker_buy_quote": 3399.87645}, {"ts": 1770176760000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1059.6, "quote_volume": 102.7812, "trades": 8, "taker_buy_volume": 221.6, "taker_buy_quote": 21.4952}, {"ts": 1770176820000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 46335.5, "quote_volume": 4494.79047, "trades": 58, "taker_buy_volume": 10393.8, "taker_buy_quote": 1008.44557}, {"ts": 1770176880000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 30117.6, "quote_volume": 2923.72342, "trades": 56, "taker_buy_volume": 26447.7, "taker_buy_quote": 2567.74312}, {"ts": 1770176940000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 3946.0, "quote_volume": 382.9175, "trades": 11, "taker_buy_volume": 2391.9, "taker_buy_quote": 232.1698}, {"ts": 1770177000000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 66005.4, "quote_volume": 6403.0063, "trades": 51, "taker_buy_volume": 30743.0, "taker_buy_quote": 2982.5535}, {"ts": 1770177060000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 32765.0, "quote_volume": 3182.9342, "trades": 37, "taker_buy_volume": 16403.9, "taker_buy_quote": 1594.27139}, {"ts": 1770177120000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 34107.8, "quote_volume": 3309.70223, "trades": 66, "taker_buy_volume": 13905.8, "taker_buy_quote": 1348.8626}, {"ts": 1770177180000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 12871.7, "quote_volume": 1248.62413, "trades": 32, "taker_buy_volume": 2593.5, "taker_buy_quote": 251.63873}, {"ts": 1770177240000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 33692.0, "quote_volume": 3268.9117, "trades": 51, "taker_buy_volume": 22697.0, "taker_buy_quote": 2202.33356}, {"ts": 1770177300000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1058.5, "quote_volume": 102.7031, "trades": 11, "taker_buy_volume": 967.5, "taker_buy_quote": 93.8761}, {"ts": 1770177360000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 14112.9, "quote_volume": 1370.37819, "trades": 81, "taker_buy_volume": 9131.7, "taker_buy_quote": 886.70367}, {"ts": 1770177420000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 5371.0, "quote_volume": 521.5241, "trades": 16, "taker_buy_volume": 5148.4, "taker_buy_quote": 499.90964}, {"ts": 1770177480000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 10497.3, "quote_volume": 1019.27429, "trades": 41, "taker_buy_volume": 3256.7, "taker_buy_quote": 316.22557}, {"ts": 1770177540000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 17318.0, "quote_volume": 1680.37821, "trades": 29, "taker_buy_volume": 6724.5, "taker_buy_quote": 652.80871}, {"ts": 1770177600000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 201788.9, "quote_volume": 19546.7174, "trades": 112, "taker_buy_volume": 78696.4, "taker_buy_quote": 7618.43958}, {"ts": 1770177660000, "open": 0.0967, "high": 0.0971, "low": 0.0967, "close": 0.097, "volume": 131735.6, "quote_volume": 12767.1044, "trades": 90, "taker_buy_volume": 66305.2, "taker_buy_quote": 6425.76563}, {"ts": 1770177720000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 7257.2, "quote_volume": 705.12567, "trades": 22, "taker_buy_volume": 5616.2, "taker_buy_quote": 545.78457}, {"ts": 1770177780000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 68680.4, "quote_volume": 6669.09152, "trades": 94, "taker_buy_volume": 34014.1, "taker_buy_quote": 3304.21423}, {"ts": 1770177840000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 18010.6, "quote_volume": 1748.73173, "trades": 42, "taker_buy_volume": 6087.6, "taker_buy_quote": 591.10596}, {"ts": 1770177900000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 11673.9, "quote_volume": 1134.44316, "trades": 55, "taker_buy_volume": 9579.2, "taker_buy_quote": 930.88528}, {"ts": 1770177960000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 76023.0, "quote_volume": 7383.94233, "trades": 78, "taker_buy_volume": 22020.5, "taker_buy_quote": 2138.75941}, {"ts": 1770178020000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 25386.7, "quote_volume": 2463.71418, "trades": 65, "taker_buy_volume": 4277.9, "taker_buy_quote": 415.10236}, {"ts": 1770178080000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 10914.1, "quote_volume": 1058.79469, "trades": 30, "taker_buy_volume": 4205.4, "taker_buy_quote": 407.9238}, {"ts": 1770178140000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 17128.8, "quote_volume": 1664.2246, "trades": 34, "taker_buy_volume": 12379.3, "taker_buy_quote": 1202.6651}, {"ts": 1770178200000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 65337.8, "quote_volume": 6343.76384, "trades": 45, "taker_buy_volume": 46593.3, "taker_buy_quote": 4524.20943}, {"ts": 1770178260000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 16634.7, "quote_volume": 1616.27201, "trades": 24, "taker_buy_volume": 11346.0, "taker_buy_quote": 1102.21037}, {"ts": 1770178320000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 80424.6, "quote_volume": 7824.90936, "trades": 52, "taker_buy_volume": 45045.8, "taker_buy_quote": 4382.95634}, {"ts": 1770178380000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 69561.8, "quote_volume": 6775.17904, "trades": 39, "taker_buy_volume": 62736.7, "taker_buy_quote": 6110.42548}, {"ts": 1770178440000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 8246.7, "quote_volume": 802.39234, "trades": 24, "taker_buy_volume": 5987.0, "taker_buy_quote": 582.5351}, {"ts": 1770178500000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0972, "volume": 58544.5, "quote_volume": 5692.97304, "trades": 162, "taker_buy_volume": 20501.8, "taker_buy_quote": 1993.98352}, {"ts": 1770178560000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 3848.9, "quote_volume": 374.18904, "trades": 19, "taker_buy_volume": 2007.4, "taker_buy_quote": 195.19524}, {"ts": 1770178620000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 3442.5, "quote_volume": 334.62024, "trades": 28, "taker_buy_volume": 2332.4, "taker_buy_quote": 226.73007}, {"ts": 1770178680000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 36433.9, "quote_volume": 3541.38034, "trades": 24, "taker_buy_volume": 163.3, "taker_buy_quote": 15.88355}, {"ts": 1770178740000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 6050.2, "quote_volume": 588.07944, "trades": 32, "taker_buy_volume": 1553.0, "taker_buy_quote": 150.9516}, {"ts": 1770178800000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 25281.7, "quote_volume": 2459.53594, "trades": 64, "taker_buy_volume": 14076.4, "taker_buy_quote": 1369.27084}, {"ts": 1770178860000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 45986.3, "quote_volume": 4465.56999, "trades": 41, "taker_buy_volume": 5968.5, "taker_buy_quote": 579.6041}, {"ts": 1770178920000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178980000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 12378.6, "quote_volume": 1202.66065, "trades": 18, "taker_buy_volume": 6985.9, "taker_buy_quote": 679.02948}, {"ts": 1770179040000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 108405.7, "quote_volume": 10514.31652, "trades": 80, "taker_buy_volume": 10879.4, "taker_buy_quote": 1054.80144}, {"ts": 1770179100000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 17751.1, "quote_volume": 1721.8567, "trades": 26, "taker_buy_volume": 12029.8, "taker_buy_quote": 1166.8906}, {"ts": 1770179160000, "open": 0.097, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 401352.9, "quote_volume": 38875.80481, "trades": 119, "taker_buy_volume": 113868.4, "taker_buy_quote": 11028.05812}, {"ts": 1770179220000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 39809.8, "quote_volume": 3853.58864, "trades": 24, "taker_buy_volume": 29735.4, "taker_buy_quote": 2878.38672}, {"ts": 1770179280000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 39358.8, "quote_volume": 3813.86772, "trades": 18, "taker_buy_volume": 31195.8, "taker_buy_quote": 3022.87302}, {"ts": 1770179340000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 110923.1, "quote_volume": 10750.40756, "trades": 158, "taker_buy_volume": 28116.8, "taker_buy_quote": 2724.88557}, {"ts": 1770179400000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 17422.6, "quote_volume": 1688.18238, "trades": 41, "taker_buy_volume": 5783.7, "taker_buy_quote": 560.66937}, {"ts": 1770179460000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 60187.5, "quote_volume": 5832.32909, "trades": 49, "taker_buy_volume": 8290.5, "taker_buy_quote": 803.50979}, {"ts": 1770179520000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 3112.0, "quote_volume": 301.5528, "trades": 22, "taker_buy_volume": 1044.9, "taker_buy_quote": 101.25081}, {"ts": 1770179580000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179640000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 2259.7, "quote_volume": 218.88331, "trades": 11, "taker_buy_volume": 1443.5, "taker_buy_quote": 139.87515}, {"ts": 1770179700000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 462.4, "quote_volume": 44.8297, "trades": 7, "taker_buy_volume": 231.4, "taker_buy_quote": 22.4458}, {"ts": 1770179760000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179820000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 4574.1, "quote_volume": 443.23029, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179880000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 6377.9, "quote_volume": 618.04428, "trades": 16, "taker_buy_volume": 6018.9, "taker_buy_quote": 583.25718}, {"ts": 1770179940000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 2671.0, "quote_volume": 258.99007, "trades": 3, "taker_buy_volume": 1701.7, "taker_buy_quote": 165.0649}, {"ts": 1770180000000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 34499.5, "quote_volume": 3340.00051, "trades": 39, "taker_buy_volume": 22086.7, "taker_buy_quote": 2137.99956}, {"ts": 1770180060000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 396.7, "quote_volume": 38.42041, "trades": 5, "taker_buy_volume": 198.5, "taker_buy_quote": 19.23465}, {"ts": 1770180120000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 3742.8, "quote_volume": 362.36375, "trades": 9, "taker_buy_volume": 607.1, "taker_buy_quote": 58.82799}, {"ts": 1770180180000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 73753.1, "quote_volume": 7132.01485, "trades": 45, "taker_buy_volume": 2486.8, "taker_buy_quote": 240.47882}, {"ts": 1770180240000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 15984.2, "quote_volume": 1547.27056, "trades": 28, "taker_buy_volume": 9544.1, "taker_buy_quote": 923.86888}, {"ts": 1770180300000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 4183.3, "quote_volume": 404.37851, "trades": 17, "taker_buy_volume": 771.0, "taker_buy_quote": 74.5557}, {"ts": 1770180360000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 4356.4, "quote_volume": 421.24249, "trades": 31, "taker_buy_volume": 946.7, "taker_buy_quote": 91.54589}, {"ts": 1770180420000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 14106.7, "quote_volume": 1364.11789, "trades": 34, "taker_buy_volume": 9749.7, "taker_buy_quote": 942.79599}, {"ts": 1770180480000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 13625.8, "quote_volume": 1318.97744, "trades": 60, "taker_buy_volume": 3922.3, "taker_buy_quote": 379.67864}, {"ts": 1770180540000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180600000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 9073.7, "quote_volume": 879.29328, "trades": 33, "taker_buy_volume": 7152.3, "taker_buy_quote": 693.10962}, {"ts": 1770180660000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 301606.4, "quote_volume": 29306.96679, "trades": 143, "taker_buy_volume": 248493.5, "taker_buy_quote": 24146.24079}, {"ts": 1770180720000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 102.7, "quote_volume": 9.9619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180780000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 43787.0, "quote_volume": 4247.31928, "trades": 43, "taker_buy_volume": 35403.5, "taker_buy_quote": 3434.4465}, {"ts": 1770180840000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 672.0, "quote_volume": 65.184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180900000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 416.8, "quote_volume": 40.45045, "trades": 7, "taker_buy_volume": 208.5, "taker_buy_quote": 20.24535}, {"ts": 1770180960000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 216.0, "quote_volume": 20.96284, "trades": 3, "taker_buy_volume": 108.4, "taker_buy_quote": 10.52564}, {"ts": 1770181020000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 57653.3, "quote_volume": 5589.95007, "trades": 64, "taker_buy_volume": 21527.5, "taker_buy_quote": 2087.01218}, {"ts": 1770181080000, "open": 0.0971, "high": 0.0971, "low": 0.0967, "close": 0.0968, "volume": 348774.3, "quote_volume": 33796.41597, "trades": 164, "taker_buy_volume": 75116.1, "taker_buy_quote": 7279.41537}, {"ts": 1770181140000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 38121.5, "quote_volume": 3693.44851, "trades": 37, "taker_buy_volume": 13750.0, "taker_buy_quote": 1332.375}, {"ts": 1770181200000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 44099.2, "quote_volume": 4274.22358, "trades": 32, "taker_buy_volume": 19858.8, "taker_buy_quote": 1925.32882}, {"ts": 1770181260000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 43391.5, "quote_volume": 4206.0893, "trades": 45, "taker_buy_volume": 8095.9, "taker_buy_quote": 784.66275}, {"ts": 1770181320000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 67319.0, "quote_volume": 6520.66343, "trades": 41, "taker_buy_volume": 48176.5, "taker_buy_quote": 4667.66943}, {"ts": 1770181380000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 15871.9, "quote_volume": 1536.19511, "trades": 14, "taker_buy_volume": 836.4, "taker_buy_quote": 80.96867}, {"ts": 1770181440000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 3025.3, "quote_volume": 292.8385, "trades": 14, "taker_buy_volume": 1282.1, "taker_buy_quote": 124.10728}, {"ts": 1770181500000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 16581.3, "quote_volume": 1606.08668, "trades": 32, "taker_buy_volume": 9609.3, "taker_buy_quote": 931.05776}, {"ts": 1770181560000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 70039.8, "quote_volume": 6779.85264, "trades": 54, "taker_buy_volume": 22944.1, "taker_buy_quote": 2220.98888}, {"ts": 1770181620000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2833.3, "quote_volume": 274.26344, "trades": 9, "taker_buy_volume": 1624.1, "taker_buy_quote": 157.21288}, {"ts": 1770181680000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 547.2, "quote_volume": 52.98031, "trades": 5, "taker_buy_volume": 113.5, "taker_buy_quote": 10.99815}, {"ts": 1770181740000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 3037.5, "quote_volume": 294.33375, "trades": 12, "taker_buy_volume": 2170.5, "taker_buy_quote": 210.32145}, {"ts": 1770181800000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 71131.0, "quote_volume": 6898.60191, "trades": 68, "taker_buy_volume": 35056.8, "taker_buy_quote": 3400.52092}, {"ts": 1770181860000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 15795.0, "quote_volume": 1532.115, "trades": 19, "taker_buy_volume": 10976.9, "taker_buy_quote": 1064.7593}, {"ts": 1770181920000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181980000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 360.6, "quote_volume": 34.96778, "trades": 6, "taker_buy_volume": 256.4, "taker_buy_quote": 24.8708}, {"ts": 1770182040000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 17907.7, "quote_volume": 1734.60464, "trades": 23, "taker_buy_volume": 5211.5, "taker_buy_quote": 504.99435}, {"ts": 1770182100000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 5988.3, "quote_volume": 579.74162, "trades": 28, "taker_buy_volume": 2034.2, "taker_buy_quote": 197.04415}, {"ts": 1770182160000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 62728.7, "quote_volume": 6060.90192, "trades": 34, "taker_buy_volume": 2281.9, "taker_buy_quote": 220.43154}, {"ts": 1770182220000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 16543.0, "quote_volume": 1598.0538, "trades": 49, "taker_buy_volume": 7627.0, "taker_buy_quote": 736.7682}, {"ts": 1770182280000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 59938.9, "quote_volume": 5784.45467, "trades": 44, "taker_buy_volume": 2697.0, "taker_buy_quote": 260.29566}, {"ts": 1770182340000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 37578.4, "quote_volume": 3625.91169, "trades": 45, "taker_buy_volume": 32693.8, "taker_buy_quote": 3154.9517}, {"ts": 1770182400000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 17351.8, "quote_volume": 1670.26222, "trades": 38, "taker_buy_volume": 3409.6, "taker_buy_quote": 328.57444}, {"ts": 1770182460000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 32170.3, "quote_volume": 3097.99989, "trades": 16, "taker_buy_volume": 32058.0, "taker_buy_quote": 3087.1854}, {"ts": 1770182520000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 6662.5, "quote_volume": 642.265, "trades": 28, "taker_buy_volume": 2188.5, "taker_buy_quote": 210.9714}, {"ts": 1770182580000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 277181.0, "quote_volume": 26771.29156, "trades": 116, "taker_buy_volume": 207875.6, "taker_buy_quote": 20077.65733}, {"ts": 1770182640000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 284775.9, "quote_volume": 27446.40216, "trades": 322, "taker_buy_volume": 53840.3, "taker_buy_quote": 5190.23569}, {"ts": 1770182700000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 430.3, "quote_volume": 41.52395, "trades": 1, "taker_buy_volume": 430.3, "taker_buy_quote": 41.52395}, {"ts": 1770182760000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 42293.3, "quote_volume": 4079.95618, "trades": 40, "taker_buy_volume": 9337.2, "taker_buy_quote": 901.0398}, {"ts": 1770182820000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 12131.2, "quote_volume": 1168.83684, "trades": 36, "taker_buy_volume": 3725.4, "taker_buy_quote": 359.12856}, {"ts": 1770182880000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 17431.7, "quote_volume": 1677.45498, "trades": 20, "taker_buy_volume": 5254.4, "taker_buy_quote": 505.99872}, {"ts": 1770182940000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 10461.9, "quote_volume": 1006.95814, "trades": 14, "taker_buy_volume": 5233.6, "taker_buy_quote": 503.99568}, {"ts": 1770183000000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 46500.4, "quote_volume": 4470.7919, "trades": 53, "taker_buy_volume": 24729.5, "taker_buy_quote": 2376.84954}, {"ts": 1770183060000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 22257.7, "quote_volume": 2138.96497, "trades": 35, "taker_buy_volume": 8136.1, "taker_buy_quote": 781.87921}, {"ts": 1770183120000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 14528.9, "quote_volume": 1396.22729, "trades": 38, "taker_buy_volume": 6739.2, "taker_buy_quote": 647.63712}, {"ts": 1770183180000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 21354.8, "quote_volume": 2052.19628, "trades": 65, "taker_buy_volume": 9392.7, "taker_buy_quote": 902.63847}, {"ts": 1770183240000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 51032.9, "quote_volume": 4904.26169, "trades": 55, "taker_buy_volume": 42068.5, "taker_buy_quote": 4042.78285}, {"ts": 1770183300000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 813.4, "quote_volume": 78.2043, "trades": 9, "taker_buy_volume": 365.6, "taker_buy_quote": 35.17072}, {"ts": 1770183360000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 22606.6, "quote_volume": 2172.49426, "trades": 30, "taker_buy_volume": 10557.7, "taker_buy_quote": 1014.59497}, {"ts": 1770183420000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 3359.7, "quote_volume": 322.97215, "trades": 20, "taker_buy_volume": 2145.9, "taker_buy_quote": 206.32597}, {"ts": 1770183480000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 674.4, "quote_volume": 64.76841, "trades": 8, "taker_buy_volume": 260.1, "taker_buy_quote": 24.99561}, {"ts": 1770183540000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 89279.2, "quote_volume": 8555.83903, "trades": 50, "taker_buy_volume": 339.2, "taker_buy_quote": 32.50834}, {"ts": 1770183600000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 101895.1, "quote_volume": 9752.59193, "trades": 65, "taker_buy_volume": 44531.5, "taker_buy_quote": 4262.89541}, {"ts": 1770183660000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 106711.6, "quote_volume": 10201.67183, "trades": 33, "taker_buy_volume": 60651.9, "taker_buy_quote": 5798.36451}, {"ts": 1770183720000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 77.4, "quote_volume": 7.39944, "trades": 1, "taker_buy_volume": 77.4, "taker_buy_quote": 7.39944}, {"ts": 1770183780000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 40482.4, "quote_volume": 3866.1135, "trades": 44, "taker_buy_volume": 6073.4, "taker_buy_quote": 580.07676}, {"ts": 1770183840000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 105.6, "quote_volume": 10.07424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183900000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 54221.2, "quote_volume": 5177.07592, "trades": 48, "taker_buy_volume": 24666.5, "taker_buy_quote": 2355.65075}, {"ts": 1770183960000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 10363.9, "quote_volume": 989.6991, "trades": 21, "taker_buy_volume": 1598.8, "taker_buy_quote": 152.6854}, {"ts": 1770184020000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 11733.8, "quote_volume": 1119.93017, "trades": 15, "taker_buy_volume": 5256.5, "taker_buy_quote": 501.99575}, {"ts": 1770184080000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 17519.2, "quote_volume": 1671.29504, "trades": 35, "taker_buy_volume": 12511.5, "taker_buy_quote": 1193.5971}, {"ts": 1770184140000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 27398.3, "quote_volume": 2615.35757, "trades": 123, "taker_buy_volume": 8826.1, "taker_buy_quote": 842.6882}, {"ts": 1770184200000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 22100.0, "quote_volume": 2108.34, "trades": 45, "taker_buy_volume": 15573.4, "taker_buy_quote": 1485.70236}, {"ts": 1770184260000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 100636.0, "quote_volume": 9594.28466, "trades": 104, "taker_buy_volume": 71540.1, "taker_buy_quote": 6819.91492}, {"ts": 1770184320000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 247604.7, "quote_volume": 23577.47239, "trades": 188, "taker_buy_volume": 78539.0, "taker_buy_quote": 7482.76101}, {"ts": 1770184380000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 219403.8, "quote_volume": 20825.73177, "trades": 137, "taker_buy_volume": 33515.2, "taker_buy_quote": 3180.73782}, {"ts": 1770184440000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 26865.6, "quote_volume": 2548.26221, "trades": 39, "taker_buy_volume": 881.5, "taker_buy_quote": 83.57884}, {"ts": 1770184500000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 57831.1, "quote_volume": 5490.50527, "trades": 47, "taker_buy_volume": 36460.7, "taker_buy_quote": 3460.31727}, {"ts": 1770184560000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 4406.9, "quote_volume": 418.49795, "trades": 24, "taker_buy_volume": 1973.5, "taker_buy_quote": 187.4825}, {"ts": 1770184620000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 58390.9, "quote_volume": 5553.00589, "trades": 25, "taker_buy_volume": 54914.6, "taker_buy_quote": 5222.40976}, {"ts": 1770184680000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 21022.7, "quote_volume": 1999.25877, "trades": 23, "taker_buy_volume": 10970.5, "taker_buy_quote": 1043.29455}, {"ts": 1770184740000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 33061.6, "quote_volume": 3147.47064, "trades": 37, "taker_buy_volume": 3619.0, "taker_buy_quote": 344.5601}, {"ts": 1770184800000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 179332.7, "quote_volume": 17102.85865, "trades": 127, "taker_buy_volume": 120134.8, "taker_buy_quote": 11460.47351}, {"ts": 1770184860000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 6260.1, "quote_volume": 595.33551, "trades": 25, "taker_buy_volume": 1551.2, "taker_buy_quote": 147.51912}, {"ts": 1770184920000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 65744.6, "quote_volume": 6245.08038, "trades": 63, "taker_buy_volume": 3351.1, "taker_buy_quote": 318.22297}, {"ts": 1770184980000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 105620.0, "quote_volume": 10049.71859, "trades": 45, "taker_buy_volume": 105620.0, "taker_buy_quote": 10049.71859}, {"ts": 1770185040000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 51614.4, "quote_volume": 4908.67864, "trades": 43, "taker_buy_volume": 22938.6, "taker_buy_quote": 2181.54543}, {"ts": 1770185100000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 86756.0, "quote_volume": 8264.2126, "trades": 124, "taker_buy_volume": 47224.1, "taker_buy_quote": 4498.02295}, {"ts": 1770185160000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0958, "volume": 198668.1, "quote_volume": 18992.52696, "trades": 130, "taker_buy_volume": 163340.4, "taker_buy_quote": 15614.53693}, {"ts": 1770185220000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 53178.8, "quote_volume": 5088.66976, "trades": 63, "taker_buy_volume": 12510.9, "taker_buy_quote": 1197.29313}, {"ts": 1770185280000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 7468.5, "quote_volume": 714.65798, "trades": 21, "taker_buy_volume": 6693.8, "taker_buy_quote": 640.59666}, {"ts": 1770185340000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 51386.6, "quote_volume": 4917.69762, "trades": 41, "taker_buy_volume": 3369.2, "taker_buy_quote": 322.43244}, {"ts": 1770185400000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 49910.6, "quote_volume": 4779.70187, "trades": 60, "taker_buy_volume": 28621.0, "taker_buy_quote": 2740.78743}, {"ts": 1770185460000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 33404.9, "quote_volume": 3196.83824, "trades": 31, "taker_buy_volume": 24402.6, "taker_buy_quote": 2335.32882}, {"ts": 1770185520000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 210.7, "quote_volume": 20.16399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185580000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 3680.4, "quote_volume": 352.52722, "trades": 7, "taker_buy_volume": 3129.4, "taker_buy_quote": 299.79652}, {"ts": 1770185640000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 50673.3, "quote_volume": 4846.24212, "trades": 51, "taker_buy_volume": 2022.7, "taker_buy_quote": 193.37012}, {"ts": 1770185700000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 24778.9, "quote_volume": 2368.86284, "trades": 34, "taker_buy_volume": 15704.1, "taker_buy_quote": 1501.31196}, {"ts": 1770185760000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 7749.9, "quote_volume": 740.89044, "trades": 22, "taker_buy_volume": 6317.5, "taker_buy_quote": 603.953}, {"ts": 1770185820000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 13560.6, "quote_volume": 1295.10492, "trades": 46, "taker_buy_volume": 2010.2, "taker_buy_quote": 192.04172}, {"ts": 1770185880000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 117804.4, "quote_volume": 11238.53976, "trades": 54, "taker_buy_volume": 40656.0, "taker_buy_quote": 3878.5824}, {"ts": 1770185940000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186000000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 21627.8, "quote_volume": 2063.28104, "trades": 26, "taker_buy_volume": 5316.0, "taker_buy_quote": 507.1464}, {"ts": 1770186060000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 137602.2, "quote_volume": 13088.41437, "trades": 198, "taker_buy_volume": 30141.0, "taker_buy_quote": 2867.47234}, {"ts": 1770186120000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 119022.6, "quote_volume": 11330.36252, "trades": 61, "taker_buy_volume": 116666.7, "taker_buy_quote": 11106.31643}, {"ts": 1770186180000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 24836.8, "quote_volume": 2364.46336, "trades": 51, "taker_buy_volume": 8588.9, "taker_buy_quote": 817.66328}, {"ts": 1770186240000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 8924.2, "quote_volume": 849.6363, "trades": 30, "taker_buy_volume": 2011.5, "taker_buy_quote": 191.54726}, {"ts": 1770186300000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 39637.1, "quote_volume": 3777.41563, "trades": 23, "taker_buy_volume": 5338.7, "taker_buy_quote": 508.77811}, {"ts": 1770186360000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 706.0, "quote_volume": 67.2818, "trades": 7, "taker_buy_volume": 706.0, "taker_buy_quote": 67.2818}, {"ts": 1770186420000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 22659.7, "quote_volume": 2157.56689, "trades": 171, "taker_buy_volume": 3142.7, "taker_buy_quote": 299.49931}, {"ts": 1770186480000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 41913.4, "quote_volume": 3993.36961, "trades": 63, "taker_buy_volume": 13456.0, "taker_buy_quote": 1282.05662}, {"ts": 1770186540000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 6201.7, "quote_volume": 590.40184, "trades": 21, "taker_buy_volume": 661.1, "taker_buy_quote": 62.93672}, {"ts": 1770186600000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 959.6, "quote_volume": 91.30447, "trades": 10, "taker_buy_volume": 465.1, "taker_buy_quote": 44.27752}, {"ts": 1770186660000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 22284.0, "quote_volume": 2119.17112, "trades": 52, "taker_buy_volume": 9081.4, "taker_buy_quote": 863.66902}, {"ts": 1770186720000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 100479.4, "quote_volume": 9539.09237, "trades": 106, "taker_buy_volume": 39665.8, "taker_buy_quote": 3764.88631}, {"ts": 1770186780000, "open": 0.0948, "high": 0.0952, "low": 0.0943, "close": 0.0951, "volume": 1055663.3, "quote_volume": 99945.53628, "trades": 558, "taker_buy_volume": 750445.9, "taker_buy_quote": 71072.36406}, {"ts": 1770186840000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 300658.5, "quote_volume": 28607.96286, "trades": 120, "taker_buy_volume": 169022.8, "taker_buy_quote": 16085.24296}, {"ts": 1770186900000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 157335.2, "quote_volume": 14989.20085, "trades": 122, "taker_buy_volume": 87974.3, "taker_buy_quote": 8383.62807}, {"ts": 1770186960000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 58478.6, "quote_volume": 5576.6186, "trades": 57, "taker_buy_volume": 27693.6, "taker_buy_quote": 2639.7296}, {"ts": 1770187020000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 135415.1, "quote_volume": 12937.40878, "trades": 137, "taker_buy_volume": 65703.3, "taker_buy_quote": 6278.8187}, {"ts": 1770187080000, "open": 0.0956, "high": 0.096, "low": 0.0955, "close": 0.0959, "volume": 150026.4, "quote_volume": 14367.77299, "trades": 104, "taker_buy_volume": 112716.9, "taker_buy_quote": 10790.41459}, {"ts": 1770187140000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 71609.3, "quote_volume": 6871.33374, "trades": 79, "taker_buy_volume": 19970.7, "taker_buy_quote": 1916.07032}, {"ts": 1770187200000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 7324.9, "quote_volume": 703.03797, "trades": 15, "taker_buy_volume": 6964.3, "taker_buy_quote": 668.49249}, {"ts": 1770187260000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 35938.7, "quote_volume": 3449.15105, "trades": 51, "taker_buy_volume": 4010.6, "taker_buy_quote": 385.13629}, {"ts": 1770187320000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 10862.9, "quote_volume": 1042.06731, "trades": 34, "taker_buy_volume": 9263.9, "taker_buy_quote": 888.56331}, {"ts": 1770187380000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 15877.7, "quote_volume": 1525.84854, "trades": 35, "taker_buy_volume": 2525.0, "taker_buy_quote": 242.66447}, {"ts": 1770187440000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 885.1, "quote_volume": 85.05811, "trades": 8, "taker_buy_volume": 885.1, "taker_buy_quote": 85.05811}, {"ts": 1770187500000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 9066.7, "quote_volume": 871.32258, "trades": 26, "taker_buy_volume": 2451.3, "taker_buy_quote": 235.59783}, {"ts": 1770187560000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0965, "volume": 100054.5, "quote_volume": 9627.34948, "trades": 82, "taker_buy_volume": 96111.7, "taker_buy_quote": 9247.48103}, {"ts": 1770187620000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 104496.2, "quote_volume": 10065.16698, "trades": 74, "taker_buy_volume": 23450.0, "taker_buy_quote": 2259.02354}, {"ts": 1770187680000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 11954.4, "quote_volume": 1151.22924, "trades": 26, "taker_buy_volume": 6339.4, "taker_buy_quote": 610.51512}, {"ts": 1770187740000, "open": 0.0962, "high": 0.0964, "low": 0.096, "close": 0.096, "volume": 287047.5, "quote_volume": 27587.66689, "trades": 146, "taker_buy_volume": 44873.1, "taker_buy_quote": 4311.58662}, {"ts": 1770187800000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 282757.0, "quote_volume": 27175.93068, "trades": 347, "taker_buy_volume": 91760.6, "taker_buy_quote": 8822.19253}, {"ts": 1770187860000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 83102.5, "quote_volume": 7994.81473, "trades": 54, "taker_buy_volume": 57474.7, "taker_buy_quote": 5529.43441}, {"ts": 1770187920000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 2827.3, "quote_volume": 272.11564, "trades": 11, "taker_buy_volume": 1293.8, "taker_buy_quote": 124.59294}, {"ts": 1770187980000, "open": 0.0964, "high": 0.0965, "low": 0.0961, "close": 0.0962, "volume": 191740.3, "quote_volume": 18448.47974, "trades": 94, "taker_buy_volume": 61829.4, "taker_buy_quote": 5948.32674}, {"ts": 1770188040000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 96422.1, "quote_volume": 9267.84943, "trades": 68, "taker_buy_volume": 34699.6, "taker_buy_quote": 3336.09519}, {"ts": 1770188100000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 51905.1, "quote_volume": 4993.32254, "trades": 138, "taker_buy_volume": 21780.3, "taker_buy_quote": 2095.31678}, {"ts": 1770188160000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 96767.1, "quote_volume": 9308.98363, "trades": 122, "taker_buy_volume": 85608.2, "taker_buy_quote": 8235.50884}, {"ts": 1770188220000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 5992.3, "quote_volume": 576.46974, "trades": 15, "taker_buy_volume": 104.8, "taker_buy_quote": 10.09224}, {"ts": 1770188280000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 43380.8, "quote_volume": 4170.44521, "trades": 86, "taker_buy_volume": 26895.8, "taker_buy_quote": 2586.23671}, {"ts": 1770188340000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 45013.3, "quote_volume": 4330.27946, "trades": 57, "taker_buy_volume": 42453.1, "taker_buy_quote": 4083.98822}, {"ts": 1770188400000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 31727.7, "quote_volume": 3055.10374, "trades": 138, "taker_buy_volume": 8130.6, "taker_buy_quote": 782.91224}, {"ts": 1770188460000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 45207.9, "quote_volume": 4348.87881, "trades": 64, "taker_buy_volume": 25311.4, "taker_buy_quote": 2436.08111}, {"ts": 1770188520000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 28469.7, "quote_volume": 2741.45747, "trades": 52, "taker_buy_volume": 10265.5, "taker_buy_quote": 988.40588}, {"ts": 1770188580000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 117574.0, "quote_volume": 11295.57475, "trades": 90, "taker_buy_volume": 23061.9, "taker_buy_quote": 2215.46604}, {"ts": 1770188640000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 1567.0, "quote_volume": 150.46363, "trades": 7, "taker_buy_volume": 316.3, "taker_buy_quote": 30.39643}, {"ts": 1770188700000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 29180.4, "quote_volume": 2801.32644, "trades": 61, "taker_buy_volume": 11154.6, "taker_buy_quote": 1070.84964}, {"ts": 1770188760000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 90552.0, "quote_volume": 8698.41105, "trades": 59, "taker_buy_volume": 23737.5, "taker_buy_quote": 2280.08081}, {"ts": 1770188820000, "open": 0.0959, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 78853.3, "quote_volume": 7560.52601, "trades": 56, "taker_buy_volume": 5650.9, "taker_buy_quote": 541.9075}, {"ts": 1770188880000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 49507.7, "quote_volume": 4743.41459, "trades": 34, "taker_buy_volume": 42508.4, "taker_buy_quote": 4072.98173}, {"ts": 1770188940000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 64610.4, "quote_volume": 6197.97324, "trades": 55, "taker_buy_volume": 52027.8, "taker_buy_quote": 4991.3895}, {"ts": 1770189000000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 2095.3, "quote_volume": 201.07564, "trades": 19, "taker_buy_volume": 1981.2, "taker_buy_quote": 190.12204}, {"ts": 1770189060000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 45843.1, "quote_volume": 4409.75112, "trades": 51, "taker_buy_volume": 17738.1, "taker_buy_quote": 1706.15591}, {"ts": 1770189120000, "open": 0.0961, "high": 0.0966, "low": 0.0961, "close": 0.0964, "volume": 202087.0, "quote_volume": 19467.47949, "trades": 185, "taker_buy_volume": 159302.1, "taker_buy_quote": 15343.84531}, {"ts": 1770189180000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 36406.4, "quote_volume": 3510.33398, "trades": 84, "taker_buy_volume": 21203.3, "taker_buy_quote": 2044.44074}, {"ts": 1770189240000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 64761.0, "quote_volume": 6248.20727, "trades": 76, "taker_buy_volume": 61186.5, "taker_buy_quote": 5903.38983}, {"ts": 1770189300000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 50208.4, "quote_volume": 4844.06073, "trades": 142, "taker_buy_volume": 9452.9, "taker_buy_quote": 912.01789}, {"ts": 1770189360000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 40081.4, "quote_volume": 3863.43099, "trades": 55, "taker_buy_volume": 15921.7, "taker_buy_quote": 1534.85188}, {"ts": 1770189420000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0966, "volume": 83106.7, "quote_volume": 8026.02655, "trades": 85, "taker_buy_volume": 79060.9, "taker_buy_quote": 7635.45097}, {"ts": 1770189480000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 60835.3, "quote_volume": 5867.58993, "trades": 94, "taker_buy_volume": 6061.1, "taker_buy_quote": 585.31184}, {"ts": 1770189540000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 54272.7, "quote_volume": 5229.98308, "trades": 64, "taker_buy_volume": 12313.9, "taker_buy_quote": 1187.30696}, {"ts": 1770189600000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 3454.4, "quote_volume": 332.68146, "trades": 9, "taker_buy_volume": 227.4, "taker_buy_quote": 21.92136}, {"ts": 1770189660000, "open": 0.0964, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 461790.7, "quote_volume": 44536.49385, "trades": 290, "taker_buy_volume": 244849.2, "taker_buy_quote": 23614.39891}, {"ts": 1770189720000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 54317.4, "quote_volume": 5230.71562, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189780000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 107644.6, "quote_volume": 10355.95049, "trades": 67, "taker_buy_volume": 49196.4, "taker_buy_quote": 4733.23365}, {"ts": 1770189840000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 131110.5, "quote_volume": 12588.47864, "trades": 81, "taker_buy_volume": 21833.7, "taker_buy_quote": 2096.10809}, {"ts": 1770189900000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 72370.5, "quote_volume": 6951.96962, "trades": 60, "taker_buy_volume": 20126.4, "taker_buy_quote": 1933.68784}, {"ts": 1770189960000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 4961.3, "quote_volume": 476.8996, "trades": 27, "taker_buy_volume": 4277.1, "taker_buy_quote": 411.14798}, {"ts": 1770190020000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 7863.4, "quote_volume": 756.44108, "trades": 16, "taker_buy_volume": 7683.4, "taker_buy_quote": 739.14308}, {"ts": 1770190080000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 518.2, "quote_volume": 49.85084, "trades": 1, "taker_buy_volume": 518.2, "taker_buy_quote": 49.85084}, {"ts": 1770190140000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 76777.5, "quote_volume": 7389.02773, "trades": 158, "taker_buy_volume": 48242.6, "taker_buy_quote": 4642.3164}, {"ts": 1770190200000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 32051.4, "quote_volume": 3084.55587, "trades": 88, "taker_buy_volume": 8915.0, "taker_buy_quote": 857.80134}, {"ts": 1770190260000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 16704.4, "quote_volume": 1606.96328, "trades": 34, "taker_buy_volume": 5516.8, "taker_buy_quote": 530.71616}, {"ts": 1770190320000, "open": 0.0962, "high": 0.0966, "low": 0.0962, "close": 0.0964, "volume": 91351.0, "quote_volume": 8807.82077, "trades": 112, "taker_buy_volume": 72292.1, "taker_buy_quote": 6969.26929}, {"ts": 1770190380000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 21753.7, "quote_volume": 2098.75408, "trades": 31, "taker_buy_volume": 10744.8, "taker_buy_quote": 1036.94113}, {"ts": 1770190440000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 41149.9, "quote_volume": 3967.53112, "trades": 103, "taker_buy_volume": 25932.6, "taker_buy_quote": 2500.3929}, {"ts": 1770190500000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 2217.9, "quote_volume": 213.77046, "trades": 17, "taker_buy_volume": 1866.9, "taker_buy_quote": 179.96916}, {"ts": 1770190560000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 10406.6, "quote_volume": 1003.2686, "trades": 48, "taker_buy_volume": 3817.9, "taker_buy_quote": 368.11792}, {"ts": 1770190620000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 7795.2, "quote_volume": 751.59352, "trades": 36, "taker_buy_volume": 4969.0, "taker_buy_quote": 479.14784}, {"ts": 1770190680000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 49139.5, "quote_volume": 4737.01628, "trades": 61, "taker_buy_volume": 28454.9, "taker_buy_quote": 2743.05236}, {"ts": 1770190740000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 140286.8, "quote_volume": 13557.86799, "trades": 140, "taker_buy_volume": 92574.4, "taker_buy_quote": 8947.52884}, {"ts": 1770190800000, "open": 0.0967, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 48060.9, "quote_volume": 4644.06597, "trades": 76, "taker_buy_volume": 25265.5, "taker_buy_quote": 2442.19819}, {"ts": 1770190860000, "open": 0.0967, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 61860.3, "quote_volume": 5979.56278, "trades": 221, "taker_buy_volume": 34995.3, "taker_buy_quote": 3382.55533}, {"ts": 1770190920000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 83847.9, "quote_volume": 8105.88876, "trades": 103, "taker_buy_volume": 59395.8, "taker_buy_quote": 5743.32353}, {"ts": 1770190980000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 26268.9, "quote_volume": 2538.4751, "trades": 54, "taker_buy_volume": 8549.0, "taker_buy_quote": 826.6883}, {"ts": 1770191040000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 64802.5, "quote_volume": 6248.20101, "trades": 62, "taker_buy_volume": 1911.7, "taker_buy_quote": 184.67022}, {"ts": 1770191100000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 10442.5, "quote_volume": 1006.59586, "trades": 43, "taker_buy_volume": 6306.2, "taker_buy_quote": 607.91768}, {"ts": 1770191160000, "open": 0.0963, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 151920.3, "quote_volume": 14648.8576, "trades": 106, "taker_buy_volume": 91866.2, "taker_buy_quote": 8862.16078}, {"ts": 1770191220000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 8320.9, "quote_volume": 800.97993, "trades": 21, "taker_buy_volume": 3805.1, "taker_buy_quote": 366.43113}, {"ts": 1770191280000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 6044.7, "quote_volume": 582.14397, "trades": 28, "taker_buy_volume": 4326.0, "taker_buy_quote": 416.63316}, {"ts": 1770191340000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 10480.6, "quote_volume": 1010.32984, "trades": 30, "taker_buy_volume": 2456.9, "taker_buy_quote": 236.84516}, {"ts": 1770191400000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 8425.7, "quote_volume": 812.21863, "trades": 50, "taker_buy_volume": 2960.8, "taker_buy_quote": 285.42112}, {"ts": 1770191460000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 228.0, "quote_volume": 21.99059, "trades": 5, "taker_buy_volume": 113.9, "taker_buy_quote": 10.99135}, {"ts": 1770191520000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 7105.4, "quote_volume": 684.96689, "trades": 32, "taker_buy_volume": 4699.3, "taker_buy_quote": 453.01885}, {"ts": 1770191580000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191640000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 5161.7, "quote_volume": 497.20613, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191700000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 157.0, "quote_volume": 15.1191, "trades": 4, "taker_buy_volume": 157.0, "taker_buy_quote": 15.1191}, {"ts": 1770191760000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 4861.4, "quote_volume": 468.08078, "trades": 18, "taker_buy_volume": 4077.0, "taker_buy_quote": 392.6151}, {"ts": 1770191820000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 9884.1, "quote_volume": 952.23013, "trades": 27, "taker_buy_volume": 8604.3, "taker_buy_quote": 829.003}, {"ts": 1770191880000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 166103.0, "quote_volume": 15969.63423, "trades": 60, "taker_buy_volume": 26659.0, "taker_buy_quote": 2563.12638}, {"ts": 1770191940000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 9775.9, "quote_volume": 940.44158, "trades": 5, "taker_buy_volume": 9775.9, "taker_buy_quote": 940.44158}, {"ts": 1770192000000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 10092.0, "quote_volume": 970.82104, "trades": 15, "taker_buy_volume": 9798.4, "taker_buy_quote": 942.60608}, {"ts": 1770192060000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 96675.7, "quote_volume": 9294.05688, "trades": 64, "taker_buy_volume": 60398.6, "taker_buy_quote": 5806.6093}, {"ts": 1770192120000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 207060.7, "quote_volume": 19889.2611, "trades": 110, "taker_buy_volume": 51350.0, "taker_buy_quote": 4934.7708}, {"ts": 1770192180000, "open": 0.0959, "high": 0.096, "low": 0.0956, "close": 0.0956, "volume": 169973.9, "quote_volume": 16273.70089, "trades": 161, "taker_buy_volume": 16056.0, "taker_buy_quote": 1539.48314}, {"ts": 1770192240000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 48185.1, "quote_volume": 4606.68934, "trades": 97, "taker_buy_volume": 14844.2, "taker_buy_quote": 1419.2993}, {"ts": 1770192300000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 36672.6, "quote_volume": 3509.45722, "trades": 25, "taker_buy_volume": 5615.3, "taker_buy_quote": 537.38421}, {"ts": 1770192360000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 65124.4, "quote_volume": 6230.72628, "trades": 71, "taker_buy_volume": 53484.9, "taker_buy_quote": 5117.38287}, {"ts": 1770192420000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 26273.1, "quote_volume": 2514.33567, "trades": 32, "taker_buy_volume": 2431.5, "taker_buy_quote": 232.69455}, {"ts": 1770192480000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 8629.2, "quote_volume": 825.81444, "trades": 29, "taker_buy_volume": 6312.0, "taker_buy_quote": 604.0584}, {"ts": 1770192540000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 24470.3, "quote_volume": 2341.0735, "trades": 24, "taker_buy_volume": 470.0, "taker_buy_quote": 44.979}, {"ts": 1770192600000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 82584.0, "quote_volume": 7888.44606, "trades": 94, "taker_buy_volume": 60911.7, "taker_buy_quote": 5817.81752}, {"ts": 1770192660000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 30824.5, "quote_volume": 2949.87558, "trades": 105, "taker_buy_volume": 7619.9, "taker_buy_quote": 729.32333}, {"ts": 1770192720000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 77912.6, "quote_volume": 7441.82794, "trades": 76, "taker_buy_volume": 55812.0, "taker_buy_quote": 5330.0575}, {"ts": 1770192780000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 51698.7, "quote_volume": 4943.72548, "trades": 104, "taker_buy_volume": 22440.9, "taker_buy_quote": 2145.78727}, {"ts": 1770192840000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1710.4, "quote_volume": 163.50371, "trades": 18, "taker_buy_volume": 905.6, "taker_buy_quote": 86.57536}, {"ts": 1770192900000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1638.5, "quote_volume": 156.62167, "trades": 16, "taker_buy_volume": 910.1, "taker_buy_quote": 87.00556}, {"ts": 1770192960000, "open": 0.0957, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 69522.9, "quote_volume": 6659.02681, "trades": 62, "taker_buy_volume": 64879.2, "taker_buy_quote": 6214.63524}, {"ts": 1770193020000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 30250.0, "quote_volume": 2900.13258, "trades": 136, "taker_buy_volume": 15684.2, "taker_buy_quote": 1504.31099}, {"ts": 1770193080000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 53748.3, "quote_volume": 5159.06978, "trades": 79, "taker_buy_volume": 14870.8, "taker_buy_quote": 1427.23465}, {"ts": 1770193140000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1827.2, "quote_volume": 175.22848, "trades": 8, "taker_buy_volume": 724.3, "taker_buy_quote": 69.46037}, {"ts": 1770193200000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 38508.9, "quote_volume": 3689.92391, "trades": 58, "taker_buy_volume": 21084.9, "taker_buy_quote": 2020.51227}, {"ts": 1770193260000, "open": 0.0958, "high": 0.0962, "low": 0.0958, "close": 0.0962, "volume": 230425.4, "quote_volume": 22130.55221, "trades": 83, "taker_buy_volume": 150338.3, "taker_buy_quote": 14449.69929}, {"ts": 1770193320000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 94400.3, "quote_volume": 9081.38786, "trades": 39, "taker_buy_volume": 68299.2, "taker_buy_quote": 6570.46204}, {"ts": 1770193380000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 209801.5, "quote_volume": 20194.59811, "trades": 87, "taker_buy_volume": 16286.5, "taker_buy_quote": 1568.37852}, {"ts": 1770193440000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 151944.3, "quote_volume": 14606.13556, "trades": 134, "taker_buy_volume": 71803.0, "taker_buy_quote": 6904.55663}, {"ts": 1770193500000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 111308.1, "quote_volume": 10706.98913, "trades": 242, "taker_buy_volume": 26755.8, "taker_buy_quote": 2572.55606}, {"ts": 1770193560000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0958, "volume": 231375.0, "quote_volume": 22205.40347, "trades": 199, "taker_buy_volume": 63350.3, "taker_buy_quote": 6087.12545}, {"ts": 1770193620000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 11563.1, "quote_volume": 1107.74498, "trades": 26, "taker_buy_volume": 5699.2, "taker_buy_quote": 545.98336}, {"ts": 1770193680000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 2619.6, "quote_volume": 251.18968, "trades": 30, "taker_buy_volume": 2057.8, "taker_buy_quote": 197.31306}, {"ts": 1770193740000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 34593.7, "quote_volume": 3317.57251, "trades": 52, "taker_buy_volume": 12432.8, "taker_buy_quote": 1192.36149}, {"ts": 1770193800000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 35437.2, "quote_volume": 3396.33868, "trades": 135, "taker_buy_volume": 12444.6, "taker_buy_quote": 1192.71588}, {"ts": 1770193860000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 46363.1, "quote_volume": 4449.8011, "trades": 120, "taker_buy_volume": 18388.6, "taker_buy_quote": 1765.0206}, {"ts": 1770193920000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 61936.8, "quote_volume": 5951.98335, "trades": 87, "taker_buy_volume": 13390.2, "taker_buy_quote": 1286.79822}, {"ts": 1770193980000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 2102.9, "quote_volume": 202.19389, "trades": 7, "taker_buy_volume": 1052.0, "taker_buy_quote": 101.2024}, {"ts": 1770194040000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 36838.9, "quote_volume": 3543.18256, "trades": 39, "taker_buy_volume": 27661.7, "taker_buy_quote": 2661.05554}, {"ts": 1770194100000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 15641.3, "quote_volume": 1503.62567, "trades": 60, "taker_buy_volume": 9929.1, "taker_buy_quote": 954.36748}, {"ts": 1770194160000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 38910.3, "quote_volume": 3739.21774, "trades": 57, "taker_buy_volume": 15000.7, "taker_buy_quote": 1441.642}, {"ts": 1770194220000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 19095.5, "quote_volume": 1834.94901, "trades": 42, "taker_buy_volume": 624.2, "taker_buy_quote": 59.98562}, {"ts": 1770194280000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 37141.9, "quote_volume": 3569.27329, "trades": 43, "taker_buy_volume": 25542.2, "taker_buy_quote": 2455.11495}, {"ts": 1770194340000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 253405.5, "quote_volume": 24360.54365, "trades": 132, "taker_buy_volume": 106036.4, "taker_buy_quote": 10193.07983}, {"ts": 1770194400000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 36347.1, "quote_volume": 3496.60728, "trades": 58, "taker_buy_volume": 13622.1, "taker_buy_quote": 1310.46228}, {"ts": 1770194460000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 175793.3, "quote_volume": 16932.27669, "trades": 161, "taker_buy_volume": 148413.7, "taker_buy_quote": 14295.83466}, {"ts": 1770194520000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 8886.0, "quote_volume": 855.27772, "trades": 21, "taker_buy_volume": 4445.2, "taker_buy_quote": 428.07276}, {"ts": 1770194580000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 13071.7, "quote_volume": 1258.15145, "trades": 22, "taker_buy_volume": 6539.1, "taker_buy_quote": 629.71533}, {"ts": 1770194640000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 55208.2, "quote_volume": 5310.49329, "trades": 39, "taker_buy_volume": 10222.6, "taker_buy_quote": 983.44225}, {"ts": 1770194700000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 16603.8, "quote_volume": 1598.92853, "trades": 14, "taker_buy_volume": 16429.7, "taker_buy_quote": 1582.18011}, {"ts": 1770194760000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0967, "volume": 74207.4, "quote_volume": 7174.38941, "trades": 52, "taker_buy_volume": 64939.4, "taker_buy_quote": 6278.29039}, {"ts": 1770194820000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 67942.5, "quote_volume": 6576.81235, "trades": 48, "taker_buy_volume": 58747.5, "taker_buy_quote": 5686.758}, {"ts": 1770194880000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 16991.8, "quote_volume": 1643.64612, "trades": 36, "taker_buy_volume": 5390.6, "taker_buy_quote": 521.81008}, {"ts": 1770194940000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 2713.4, "quote_volume": 262.36396, "trades": 15, "taker_buy_volume": 1383.9, "taker_buy_quote": 133.82313}, {"ts": 1770195000000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 35878.8, "quote_volume": 3469.47996, "trades": 40, "taker_buy_volume": 8876.1, "taker_buy_quote": 858.31887}, {"ts": 1770195060000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 10865.1, "quote_volume": 1050.83485, "trades": 33, "taker_buy_volume": 3722.8, "taker_buy_quote": 360.18578}, {"ts": 1770195120000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 31224.8, "quote_volume": 3017.16748, "trades": 34, "taker_buy_volume": 5201.6, "taker_buy_quote": 502.99472}, {"ts": 1770195180000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 31369.3, "quote_volume": 3030.71378, "trades": 36, "taker_buy_volume": 22718.6, "taker_buy_quote": 2195.58411}, {"ts": 1770195240000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 34528.5, "quote_volume": 3342.2453, "trades": 34, "taker_buy_volume": 29891.1, "taker_buy_quote": 2893.45848}, {"ts": 1770195300000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 12150.2, "quote_volume": 1175.07279, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195360000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 12976.2, "quote_volume": 1253.99551, "trades": 44, "taker_buy_volume": 3579.1, "taker_buy_quote": 346.05027}, {"ts": 1770195420000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 6256.5, "quote_volume": 605.31956, "trades": 14, "taker_buy_volume": 3160.1, "taker_buy_quote": 305.89768}, {"ts": 1770195480000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 1299.3, "quote_volume": 125.65264, "trades": 7, "taker_buy_volume": 103.3, "taker_buy_quote": 9.99944}, {"ts": 1770195540000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 19708.4, "quote_volume": 1908.32752, "trades": 27, "taker_buy_volume": 14030.6, "taker_buy_quote": 1358.74795}, {"ts": 1770195600000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 78864.4, "quote_volume": 7629.94583, "trades": 63, "taker_buy_volume": 48271.8, "taker_buy_quote": 4671.10427}, {"ts": 1770195660000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 18616.3, "quote_volume": 1802.1173, "trades": 30, "taker_buy_volume": 7779.9, "taker_buy_quote": 753.16526}, {"ts": 1770195720000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 80656.9, "quote_volume": 7809.058, "trades": 81, "taker_buy_volume": 36699.5, "taker_buy_quote": 3553.11772}, {"ts": 1770195780000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 132028.6, "quote_volume": 12755.41701, "trades": 80, "taker_buy_volume": 31180.6, "taker_buy_quote": 3012.04596}, {"ts": 1770195840000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 20896.5, "quote_volume": 2019.13987, "trades": 43, "taker_buy_volume": 11596.7, "taker_buy_quote": 1120.77919}, {"ts": 1770195900000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 23766.9, "quote_volume": 2297.80882, "trades": 39, "taker_buy_volume": 15787.0, "taker_buy_quote": 1526.6029}, {"ts": 1770195960000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 19816.4, "quote_volume": 1914.25396, "trades": 63, "taker_buy_volume": 14670.3, "taker_buy_quote": 1417.15098}, {"ts": 1770196020000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 89961.5, "quote_volume": 8674.84314, "trades": 50, "taker_buy_volume": 27303.1, "taker_buy_quote": 2632.0416}, {"ts": 1770196080000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 6779.3, "quote_volume": 654.07478, "trades": 32, "taker_buy_volume": 6671.9, "taker_buy_quote": 643.71068}, {"ts": 1770196140000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 14366.1, "quote_volume": 1386.32047, "trades": 24, "taker_buy_volume": 2606.5, "taker_buy_quote": 251.53457}, {"ts": 1770196200000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 10998.6, "quote_volume": 1060.26504, "trades": 24, "taker_buy_volume": 10398.0, "taker_buy_quote": 1002.3672}, {"ts": 1770196260000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 28844.9, "quote_volume": 2781.75783, "trades": 38, "taker_buy_volume": 14830.3, "taker_buy_quote": 1430.30497}, {"ts": 1770196320000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 91166.2, "quote_volume": 8813.41717, "trades": 129, "taker_buy_volume": 68645.6, "taker_buy_quote": 6636.16908}, {"ts": 1770196380000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 62038.0, "quote_volume": 5994.32393, "trades": 84, "taker_buy_volume": 9329.1, "taker_buy_quote": 901.19106}, {"ts": 1770196440000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 53854.4, "quote_volume": 5194.5434, "trades": 50, "taker_buy_volume": 5910.1, "taker_buy_quote": 569.99788}, {"ts": 1770196500000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 46498.6, "quote_volume": 4488.5344, "trades": 73, "taker_buy_volume": 21801.2, "taker_buy_quote": 2105.30704}, {"ts": 1770196560000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 61218.8, "quote_volume": 5906.90136, "trades": 77, "taker_buy_volume": 30390.4, "taker_buy_quote": 2932.78164}, {"ts": 1770196620000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 84813.9, "quote_volume": 8172.3406, "trades": 88, "taker_buy_volume": 7296.6, "taker_buy_quote": 703.59286}, {"ts": 1770196680000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 25469.6, "quote_volume": 2449.9214, "trades": 37, "taker_buy_volume": 5400.3, "taker_buy_quote": 519.51955}, {"ts": 1770196740000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 11626.3, "quote_volume": 1119.30115, "trades": 46, "taker_buy_volume": 7461.8, "taker_buy_quote": 718.2598}, {"ts": 1770196800000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 35438.1, "quote_volume": 3418.75687, "trades": 83, "taker_buy_volume": 18277.0, "taker_buy_quote": 1762.99732}, {"ts": 1770196860000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 216457.2, "quote_volume": 20809.06437, "trades": 135, "taker_buy_volume": 42065.1, "taker_buy_quote": 4042.45611}, {"ts": 1770196920000, "open": 0.096, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 125249.9, "quote_volume": 12015.9883, "trades": 143, "taker_buy_volume": 66576.8, "taker_buy_quote": 6390.56132}, {"ts": 1770196980000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 33342.1, "quote_volume": 3199.29828, "trades": 58, "taker_buy_volume": 14629.8, "taker_buy_quote": 1403.80421}, {"ts": 1770197040000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 2133.7, "quote_volume": 204.8352, "trades": 14, "taker_buy_volume": 911.8, "taker_buy_quote": 87.5328}, {"ts": 1770197100000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 20630.1, "quote_volume": 1980.4896, "trades": 60, "taker_buy_volume": 2394.6, "taker_buy_quote": 229.8816}, {"ts": 1770197160000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 35750.1, "quote_volume": 3427.52462, "trades": 84, "taker_buy_volume": 9249.2, "taker_buy_quote": 887.00962}, {"ts": 1770197220000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 11092.2, "quote_volume": 1063.44003, "trades": 51, "taker_buy_volume": 5192.3, "taker_buy_quote": 497.94157}, {"ts": 1770197280000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 35916.6, "quote_volume": 3440.80314, "trades": 66, "taker_buy_volume": 26829.5, "taker_buy_quote": 2570.2661}, {"ts": 1770197340000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 4968.1, "quote_volume": 475.91358, "trades": 38, "taker_buy_volume": 2196.0, "taker_buy_quote": 210.3768}, {"ts": 1770197400000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 16018.5, "quote_volume": 1538.54437, "trades": 49, "taker_buy_volume": 10974.7, "taker_buy_quote": 1053.83519}, {"ts": 1770197460000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 13698.7, "quote_volume": 1314.0507, "trades": 35, "taker_buy_volume": 2604.1, "taker_buy_quote": 249.9936}, {"ts": 1770197520000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 39013.8, "quote_volume": 3747.13503, "trades": 58, "taker_buy_volume": 22788.7, "taker_buy_quote": 2187.99232}, {"ts": 1770197580000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 18390.1, "quote_volume": 1765.64064, "trades": 44, "taker_buy_volume": 3081.4, "taker_buy_quote": 295.90193}, {"ts": 1770197640000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 21539.7, "quote_volume": 2067.79037, "trades": 22, "taker_buy_volume": 2896.5, "taker_buy_quote": 278.064}, {"ts": 1770197700000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 22879.9, "quote_volume": 2194.68326, "trades": 39, "taker_buy_volume": 13630.1, "taker_buy_quote": 1307.64742}, {"ts": 1770197760000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 77461.8, "quote_volume": 7424.83824, "trades": 102, "taker_buy_volume": 49660.0, "taker_buy_quote": 4761.30126}, {"ts": 1770197820000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 33898.8, "quote_volume": 3243.99826, "trades": 76, "taker_buy_volume": 1265.2, "taker_buy_quote": 121.07964}, {"ts": 1770197880000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 87559.3, "quote_volume": 8369.18756, "trades": 73, "taker_buy_volume": 20412.6, "taker_buy_quote": 1951.218}, {"ts": 1770197940000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 65021.9, "quote_volume": 6220.46333, "trades": 69, "taker_buy_volume": 50668.4, "taker_buy_quote": 4846.62789}, {"ts": 1770198000000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 76388.6, "quote_volume": 7333.75671, "trades": 53, "taker_buy_volume": 65769.7, "taker_buy_quote": 6313.40576}, {"ts": 1770198060000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 145073.7, "quote_volume": 13923.12367, "trades": 153, "taker_buy_volume": 72003.6, "taker_buy_quote": 6910.77409}, {"ts": 1770198120000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 44979.4, "quote_volume": 4311.59236, "trades": 81, "taker_buy_volume": 21160.7, "taker_buy_quote": 2029.19846}, {"ts": 1770198180000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 8769.7, "quote_volume": 840.92759, "trades": 30, "taker_buy_volume": 2286.6, "taker_buy_quote": 219.28494}, {"ts": 1770198240000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 216911.9, "quote_volume": 20768.51102, "trades": 109, "taker_buy_volume": 179679.7, "taker_buy_quote": 17203.12257}, {"ts": 1770198300000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 208.9, "quote_volume": 19.99173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198360000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 50097.4, "quote_volume": 4802.12095, "trades": 116, "taker_buy_volume": 44910.3, "taker_buy_quote": 4304.79714}, {"ts": 1770198420000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 112969.2, "quote_volume": 10847.85578, "trades": 101, "taker_buy_volume": 64063.8, "taker_buy_quote": 6154.61969}, {"ts": 1770198480000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 42253.7, "quote_volume": 4052.10907, "trades": 53, "taker_buy_volume": 12505.0, "taker_buy_quote": 1199.2295}, {"ts": 1770198540000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 33370.5, "quote_volume": 3200.23095, "trades": 55, "taker_buy_volume": 30443.6, "taker_buy_quote": 2919.54124}, {"ts": 1770198600000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 4281.5, "quote_volume": 410.43615, "trades": 37, "taker_buy_volume": 1054.2, "taker_buy_quote": 101.09778}, {"ts": 1770198660000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 31994.3, "quote_volume": 3065.05394, "trades": 105, "taker_buy_volume": 17902.0, "taker_buy_quote": 1715.0116}, {"ts": 1770198720000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 60558.8, "quote_volume": 5799.36737, "trades": 89, "taker_buy_volume": 5326.7, "taker_buy_quote": 509.91869}, {"ts": 1770198780000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 38559.6, "quote_volume": 3694.15028, "trades": 89, "taker_buy_volume": 15766.6, "taker_buy_quote": 1510.58088}, {"ts": 1770198840000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 8582.5, "quote_volume": 822.2035, "trades": 15, "taker_buy_volume": 2681.6, "taker_buy_quote": 256.89728}, {"ts": 1770198900000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 4887.9, "quote_volume": 468.2994, "trades": 32, "taker_buy_volume": 2391.5, "taker_buy_quote": 229.14428}, {"ts": 1770198960000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1021.3, "quote_volume": 97.77598, "trades": 7, "taker_buy_volume": 375.7, "taker_buy_quote": 35.99206}, {"ts": 1770199020000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 10028.8, "quote_volume": 959.94195, "trades": 36, "taker_buy_volume": 5059.8, "taker_buy_quote": 484.40865}, {"ts": 1770199080000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 29069.8, "quote_volume": 2779.07288, "trades": 27, "taker_buy_volume": 14558.5, "taker_buy_quote": 1391.7926}, {"ts": 1770199140000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 95605.4, "quote_volume": 9133.94965, "trades": 117, "taker_buy_volume": 29733.0, "taker_buy_quote": 2842.4748}, {"ts": 1770199200000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0957, "volume": 212018.7, "quote_volume": 20277.70566, "trades": 200, "taker_buy_volume": 123605.7, "taker_buy_quote": 11825.11663}, {"ts": 1770199260000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1971.0, "quote_volume": 188.8218, "trades": 14, "taker_buy_volume": 848.2, "taker_buy_quote": 81.25756}, {"ts": 1770199320000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 33540.2, "quote_volume": 3213.00612, "trades": 47, "taker_buy_volume": 15247.3, "taker_buy_quote": 1460.69664}, {"ts": 1770199380000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1562.8, "quote_volume": 149.62992, "trades": 10, "taker_buy_volume": 699.6, "taker_buy_quote": 67.02168}, {"ts": 1770199440000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 26606.8, "quote_volume": 2546.30247, "trades": 31, "taker_buy_volume": 1510.9, "taker_buy_quote": 144.62484}, {"ts": 1770199500000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 42257.3, "quote_volume": 4048.09966, "trades": 41, "taker_buy_volume": 3695.8, "taker_buy_quote": 353.90796}, {"ts": 1770199560000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 16587.3, "quote_volume": 1589.10087, "trades": 37, "taker_buy_volume": 3750.5, "taker_buy_quote": 359.33543}, {"ts": 1770199620000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 50702.8, "quote_volume": 4856.90378, "trades": 41, "taker_buy_volume": 14812.5, "taker_buy_quote": 1419.0375}, {"ts": 1770199680000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 42173.3, "quote_volume": 4040.19154, "trades": 42, "taker_buy_volume": 38970.4, "taker_buy_quote": 3733.36432}, {"ts": 1770199740000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 25675.9, "quote_volume": 2457.68057, "trades": 63, "taker_buy_volume": 7456.5, "taker_buy_quote": 714.12149}, {"ts": 1770199800000, "open": 0.0958, "high": 0.0962, "low": 0.0958, "close": 0.0959, "volume": 365687.3, "quote_volume": 35117.01292, "trades": 225, "taker_buy_volume": 225894.5, "taker_buy_quote": 21689.13901}, {"ts": 1770199860000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 99759.9, "quote_volume": 9578.99963, "trades": 90, "taker_buy_volume": 63723.7, "taker_buy_quote": 6119.03178}, {"ts": 1770199920000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 2602.8, "quote_volume": 249.94268, "trades": 6, "taker_buy_volume": 738.8, "taker_buy_quote": 70.99868}, {"ts": 1770199980000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 976.7, "quote_volume": 93.8121, "trades": 4, "taker_buy_volume": 489.0, "taker_buy_quote": 46.9929}, {"ts": 1770200040000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 15286.2, "quote_volume": 1467.4752, "trades": 22, "taker_buy_volume": 13726.1, "taker_buy_quote": 1317.7056}, {"ts": 1770200100000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 31910.8, "quote_volume": 3066.62788, "trades": 29, "taker_buy_volume": 30210.5, "taker_buy_quote": 2903.22905}, {"ts": 1770200160000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 40549.4, "quote_volume": 3897.12427, "trades": 69, "taker_buy_volume": 36647.4, "taker_buy_quote": 3522.14207}, {"ts": 1770200220000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 28827.4, "quote_volume": 2767.66063, "trades": 44, "taker_buy_volume": 24770.3, "taker_buy_quote": 2377.9488}, {"ts": 1770200280000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 65400.4, "quote_volume": 6290.58071, "trades": 59, "taker_buy_volume": 31734.9, "taker_buy_quote": 3051.95961}, {"ts": 1770200340000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 4366.4, "quote_volume": 419.61104, "trades": 26, "taker_buy_volume": 1364.6, "taker_buy_quote": 131.13806}, {"ts": 1770200400000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 16353.7, "quote_volume": 1569.9552, "trades": 29, "taker_buy_volume": 789.2, "taker_buy_quote": 75.7632}, {"ts": 1770200460000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 18333.5, "quote_volume": 1761.84935, "trades": 39, "taker_buy_volume": 16629.6, "taker_buy_quote": 1598.10456}, {"ts": 1770200520000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 31216.9, "quote_volume": 2996.6583, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200580000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 17299.0, "quote_volume": 1660.67796, "trades": 39, "taker_buy_volume": 9493.0, "taker_buy_quote": 911.328}, {"ts": 1770200640000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 3689.4, "quote_volume": 353.96447, "trades": 9, "taker_buy_volume": 1510.1, "taker_buy_quote": 144.9696}, {"ts": 1770200700000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 1887.6, "quote_volume": 180.98984, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200760000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 11136.9, "quote_volume": 1068.91796, "trades": 43, "taker_buy_volume": 9605.6, "taker_buy_quote": 921.91316}, {"ts": 1770200820000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1306.3, "quote_volume": 125.41624, "trades": 12, "taker_buy_volume": 114.4, "taker_buy_quote": 10.99384}, {"ts": 1770200880000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 2853.1, "quote_volume": 273.61957, "trades": 5, "taker_buy_volume": 72.8, "taker_buy_quote": 6.9888}, {"ts": 1770200940000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 27945.8, "quote_volume": 2683.79495, "trades": 61, "taker_buy_volume": 6890.0, "taker_buy_quote": 661.91939}, {"ts": 1770201000000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 10230.1, "quote_volume": 981.06659, "trades": 42, "taker_buy_volume": 6981.7, "taker_buy_quote": 669.54503}, {"ts": 1770201060000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 35064.6, "quote_volume": 3366.2016, "trades": 47, "taker_buy_volume": 3925.0, "taker_buy_quote": 376.8}, {"ts": 1770201120000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 29502.0, "quote_volume": 2832.87218, "trades": 31, "taker_buy_volume": 28707.8, "taker_buy_quote": 2756.54956}, {"ts": 1770201180000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 98808.6, "quote_volume": 9495.47167, "trades": 50, "taker_buy_volume": 71087.9, "taker_buy_quote": 6831.54719}, {"ts": 1770201240000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 6510.0, "quote_volume": 625.611, "trades": 30, "taker_buy_volume": 4781.8, "taker_buy_quote": 459.53098}, {"ts": 1770201300000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 37206.8, "quote_volume": 3575.56275, "trades": 39, "taker_buy_volume": 8129.2, "taker_buy_quote": 781.21612}, {"ts": 1770201360000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 50233.9, "quote_volume": 4822.46585, "trades": 50, "taker_buy_volume": 28917.2, "taker_buy_quote": 2776.06265}, {"ts": 1770201420000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 527131.4, "quote_volume": 50506.43598, "trades": 99, "taker_buy_volume": 1277.7, "taker_buy_quote": 122.63624}, {"ts": 1770201480000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 69366.6, "quote_volume": 6650.89721, "trades": 132, "taker_buy_volume": 49032.5, "taker_buy_quote": 4701.91832}, {"ts": 1770201540000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 4613.1, "quote_volume": 442.23956, "trades": 22, "taker_buy_volume": 4550.1, "taker_buy_quote": 436.19786}, {"ts": 1770201600000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 2775.9, "quote_volume": 266.49761, "trades": 22, "taker_buy_volume": 1992.9, "taker_buy_quote": 191.34214}, {"ts": 1770201660000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 101314.8, "quote_volume": 9717.22933, "trades": 59, "taker_buy_volume": 10494.7, "taker_buy_quote": 1006.59403}, {"ts": 1770201720000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 67686.2, "quote_volume": 6491.11719, "trades": 42, "taker_buy_volume": 49456.0, "taker_buy_quote": 4742.84101}, {"ts": 1770201780000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 46144.5, "quote_volume": 4425.27375, "trades": 29, "taker_buy_volume": 19203.9, "taker_buy_quote": 1841.67021}, {"ts": 1770201840000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 1473.9, "quote_volume": 141.33641, "trades": 13, "taker_buy_volume": 314.5, "taker_buy_quote": 30.16055}, {"ts": 1770201900000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 17694.2, "quote_volume": 1696.87378, "trades": 22, "taker_buy_volume": 12781.5, "taker_buy_quote": 1225.74585}, {"ts": 1770201960000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 10019.4, "quote_volume": 959.79642, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202020000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 30764.7, "quote_volume": 2947.56101, "trades": 51, "taker_buy_volume": 8161.3, "taker_buy_quote": 782.15529}, {"ts": 1770202080000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 9305.3, "quote_volume": 891.44774, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202140000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202200000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 15385.6, "quote_volume": 1473.88777, "trades": 56, "taker_buy_volume": 9575.6, "taker_buy_quote": 917.37336}, {"ts": 1770202260000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 350894.4, "quote_volume": 33572.48808, "trades": 107, "taker_buy_volume": 46815.0, "taker_buy_quote": 4480.20588}, {"ts": 1770202320000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 46673.9, "quote_volume": 4471.34144, "trades": 32, "taker_buy_volume": 45908.5, "taker_buy_quote": 4398.0343}, {"ts": 1770202380000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 62.7, "quote_volume": 6.00666, "trades": 1, "taker_buy_volume": 62.7, "taker_buy_quote": 6.00666}, {"ts": 1770202440000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 2293.8, "quote_volume": 219.73574, "trades": 3, "taker_buy_volume": 2190.8, "taker_buy_quote": 209.87864}, {"ts": 1770202500000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 12088.6, "quote_volume": 1158.7063, "trades": 35, "taker_buy_volume": 11402.4, "taker_buy_quote": 1092.89972}, {"ts": 1770202560000, "open": 0.0958, "high": 0.0959, "low": 0.0955, "close": 0.0958, "volume": 334986.9, "quote_volume": 32054.51453, "trades": 155, "taker_buy_volume": 109625.1, "taker_buy_quote": 10488.58212}, {"ts": 1770202620000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 41916.7, "quote_volume": 4011.42819, "trades": 29, "taker_buy_volume": 40711.9, "taker_buy_quote": 3896.12883}, {"ts": 1770202680000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1474.9, "quote_volume": 141.14793, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202740000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 3361.8, "quote_volume": 321.29478, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202800000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 96939.0, "quote_volume": 9260.13232, "trades": 55, "taker_buy_volume": 15558.7, "taker_buy_quote": 1487.41172}, {"ts": 1770202860000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 391297.0, "quote_volume": 37281.62665, "trades": 192, "taker_buy_volume": 35104.1, "taker_buy_quote": 3345.453}, {"ts": 1770202920000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 81208.4, "quote_volume": 7718.86075, "trades": 75, "taker_buy_volume": 32960.3, "taker_buy_quote": 3131.3537}, {"ts": 1770202980000, "open": 0.095, "high": 0.095, "low": 0.0945, "close": 0.095, "volume": 511552.8, "quote_volume": 48428.83413, "trades": 419, "taker_buy_volume": 171517.5, "taker_buy_quote": 16244.9548}, {"ts": 1770203040000, "open": 0.0951, "high": 0.0952, "low": 0.0948, "close": 0.0949, "volume": 51786.9, "quote_volume": 4916.45444, "trades": 146, "taker_buy_volume": 31865.7, "taker_buy_quote": 3025.29624}, {"ts": 1770203100000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 294045.3, "quote_volume": 27854.20269, "trades": 181, "taker_buy_volume": 47054.7, "taker_buy_quote": 4458.53953}, {"ts": 1770203160000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 216088.1, "quote_volume": 20422.07106, "trades": 206, "taker_buy_volume": 65945.3, "taker_buy_quote": 6234.29865}, {"ts": 1770203220000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 88872.3, "quote_volume": 8389.32944, "trades": 120, "taker_buy_volume": 30328.1, "taker_buy_quote": 2863.23817}, {"ts": 1770203280000, "open": 0.0943, "high": 0.0944, "low": 0.0939, "close": 0.0944, "volume": 1028064.6, "quote_volume": 96796.3008, "trades": 389, "taker_buy_volume": 318454.8, "taker_buy_quote": 30011.06047}, {"ts": 1770203340000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0941, "volume": 159329.9, "quote_volume": 15018.37339, "trades": 144, "taker_buy_volume": 18166.9, "taker_buy_quote": 1712.71619}, {"ts": 1770203400000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 74064.0, "quote_volume": 6972.57147, "trades": 214, "taker_buy_volume": 46246.3, "taker_buy_quote": 4353.401}, {"ts": 1770203460000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 52308.9, "quote_volume": 4933.1738, "trades": 109, "taker_buy_volume": 42741.3, "taker_buy_quote": 4031.34535}, {"ts": 1770203520000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.0941, "volume": 25921.0, "quote_volume": 2439.52888, "trades": 52, "taker_buy_volume": 500.0, "taker_buy_quote": 47.05}, {"ts": 1770203580000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 60081.0, "quote_volume": 5649.4697, "trades": 119, "taker_buy_volume": 40369.5, "taker_buy_quote": 3796.5887}, {"ts": 1770203640000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 29176.3, "quote_volume": 2746.87159, "trades": 120, "taker_buy_volume": 22251.8, "taker_buy_quote": 2095.08116}, {"ts": 1770203700000, "open": 0.0942, "high": 0.0946, "low": 0.0941, "close": 0.0943, "volume": 248046.7, "quote_volume": 23382.43188, "trades": 222, "taker_buy_volume": 107795.6, "taker_buy_quote": 10165.12269}, {"ts": 1770203760000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 14102.5, "quote_volume": 1330.86828, "trades": 34, "taker_buy_volume": 8427.2, "taker_buy_quote": 795.51602}, {"ts": 1770203820000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 39008.5, "quote_volume": 3675.14569, "trades": 102, "taker_buy_volume": 22452.5, "taker_buy_quote": 2115.57049}, {"ts": 1770203880000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 341754.5, "quote_volume": 32107.00267, "trades": 264, "taker_buy_volume": 82489.7, "taker_buy_quote": 7749.62925}, {"ts": 1770203940000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 42332.9, "quote_volume": 3980.42145, "trades": 90, "taker_buy_volume": 17129.9, "taker_buy_quote": 1611.17876}, {"ts": 1770204000000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 19481.4, "quote_volume": 1837.56941, "trades": 87, "taker_buy_volume": 13815.2, "taker_buy_quote": 1303.24006}, {"ts": 1770204060000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 55045.4, "quote_volume": 5201.87759, "trades": 23, "taker_buy_volume": 55045.4, "taker_buy_quote": 5201.87759}, {"ts": 1770204120000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 83452.3, "quote_volume": 7887.88988, "trades": 78, "taker_buy_volume": 45102.1, "taker_buy_quote": 4263.14293}, {"ts": 1770204180000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 28805.3, "quote_volume": 2724.29343, "trades": 55, "taker_buy_volume": 14670.0, "taker_buy_quote": 1387.65922}, {"ts": 1770204240000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.0948, "volume": 315557.2, "quote_volume": 29929.69249, "trades": 130, "taker_buy_volume": 303789.9, "taker_buy_quote": 28814.21049}, {"ts": 1770204300000, "open": 0.0948, "high": 0.0952, "low": 0.0948, "close": 0.095, "volume": 123368.3, "quote_volume": 11722.07868, "trades": 155, "taker_buy_volume": 82292.8, "taker_buy_quote": 7817.63638}, {"ts": 1770204360000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 25010.9, "quote_volume": 2376.14137, "trades": 59, "taker_buy_volume": 5128.6, "taker_buy_quote": 487.32287}, {"ts": 1770204420000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 16966.3, "quote_volume": 1611.26956, "trades": 39, "taker_buy_volume": 3069.0, "taker_buy_quote": 291.555}, {"ts": 1770204480000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 22246.4, "quote_volume": 2111.28862, "trades": 32, "taker_buy_volume": 2916.3, "taker_buy_quote": 276.86213}, {"ts": 1770204540000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 29322.9, "quote_volume": 2782.74321, "trades": 32, "taker_buy_volume": 2285.2, "taker_buy_quote": 216.86548}, {"ts": 1770204600000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 25317.2, "quote_volume": 2403.12928, "trades": 57, "taker_buy_volume": 10685.1, "taker_buy_quote": 1014.54299}, {"ts": 1770204660000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 71761.2, "quote_volume": 6815.20276, "trades": 60, "taker_buy_volume": 11197.9, "taker_buy_quote": 1063.78197}, {"ts": 1770204720000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 9493.6, "quote_volume": 901.0479, "trades": 27, "taker_buy_volume": 6702.0, "taker_buy_quote": 636.12506}, {"ts": 1770204780000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 88568.1, "quote_volume": 8405.21798, "trades": 50, "taker_buy_volume": 3412.4, "taker_buy_quote": 323.94205}, {"ts": 1770204840000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 17345.4, "quote_volume": 1649.37297, "trades": 56, "taker_buy_volume": 15837.5, "taker_buy_quote": 1506.12247}, {"ts": 1770204900000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 86849.9, "quote_volume": 8261.60096, "trades": 95, "taker_buy_volume": 21470.1, "taker_buy_quote": 2042.25382}, {"ts": 1770204960000, "open": 0.0951, "high": 0.096, "low": 0.0951, "close": 0.0959, "volume": 516411.8, "quote_volume": 49341.68161, "trades": 263, "taker_buy_volume": 446633.0, "taker_buy_quote": 42673.15758}, {"ts": 1770205020000, "open": 0.0959, "high": 0.0959, "low": 0.0954, "close": 0.0954, "volume": 67539.6, "quote_volume": 6468.33282, "trades": 91, "taker_buy_volume": 33995.4, "taker_buy_quote": 3259.17818}, {"ts": 1770205080000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 69607.3, "quote_volume": 6639.10785, "trades": 39, "taker_buy_volume": 5470.5, "taker_buy_quote": 521.34964}, {"ts": 1770205140000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 18854.5, "quote_volume": 1796.28828, "trades": 41, "taker_buy_volume": 6295.8, "taker_buy_quote": 599.98974}, {"ts": 1770205200000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 53460.7, "quote_volume": 5089.45864, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205260000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 4041.9, "quote_volume": 384.19193, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205320000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 117463.7, "quote_volume": 11191.47708, "trades": 55, "taker_buy_volume": 99191.8, "taker_buy_quote": 9450.58125}, {"ts": 1770205380000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1644.5, "quote_volume": 156.72085, "trades": 9, "taker_buy_volume": 584.6, "taker_buy_quote": 55.71238}, {"ts": 1770205440000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 17936.6, "quote_volume": 1709.37318, "trades": 28, "taker_buy_volume": 9204.5, "taker_buy_quote": 877.20405}, {"ts": 1770205500000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 39125.6, "quote_volume": 3725.8214, "trades": 50, "taker_buy_volume": 10598.2, "taker_buy_quote": 1009.94442}, {"ts": 1770205560000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 111565.5, "quote_volume": 10642.82743, "trades": 68, "taker_buy_volume": 105852.1, "taker_buy_quote": 10097.97896}, {"ts": 1770205620000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 68416.3, "quote_volume": 6526.91502, "trades": 38, "taker_buy_volume": 40080.8, "taker_buy_quote": 3823.70832}, {"ts": 1770205680000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205740000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 159.5, "quote_volume": 15.2163, "trades": 2, "taker_buy_volume": 159.5, "taker_buy_quote": 15.2163}, {"ts": 1770205800000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 29238.9, "quote_volume": 2786.57199, "trades": 49, "taker_buy_volume": 9690.8, "taker_buy_quote": 923.63806}, {"ts": 1770205860000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 51351.0, "quote_volume": 4889.04145, "trades": 83, "taker_buy_volume": 11168.6, "taker_buy_quote": 1063.21918}, {"ts": 1770205920000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 6879.6, "quote_volume": 653.54845, "trades": 31, "taker_buy_volume": 4499.3, "taker_buy_quote": 427.4335}, {"ts": 1770205980000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 7061.2, "quote_volume": 671.05428, "trades": 13, "taker_buy_volume": 4050.4, "taker_buy_quote": 385.02828}, {"ts": 1770206040000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 4789.2, "quote_volume": 454.974, "trades": 8, "taker_buy_volume": 3936.6, "taker_buy_quote": 373.977}, {"ts": 1770206100000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 20338.5, "quote_volume": 1932.1476, "trades": 43, "taker_buy_volume": 13457.5, "taker_buy_quote": 1278.47406}, {"ts": 1770206160000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 81811.0, "quote_volume": 7766.46831, "trades": 88, "taker_buy_volume": 23449.4, "taker_buy_quote": 2227.693}, {"ts": 1770206220000, "open": 0.0948, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 139548.3, "quote_volume": 13222.50667, "trades": 89, "taker_buy_volume": 35175.0, "taker_buy_quote": 3334.699}, {"ts": 1770206280000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 229900.3, "quote_volume": 21755.22757, "trades": 104, "taker_buy_volume": 147957.2, "taker_buy_quote": 14002.36461}, {"ts": 1770206340000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 158904.0, "quote_volume": 15063.25118, "trades": 113, "taker_buy_volume": 40785.6, "taker_buy_quote": 3867.27938}, {"ts": 1770206400000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 37288.9, "quote_volume": 3529.24944, "trades": 28, "taker_buy_volume": 16500.4, "taker_buy_quote": 1562.58788}, {"ts": 1770206460000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 129391.8, "quote_volume": 12251.10552, "trades": 94, "taker_buy_volume": 97210.0, "taker_buy_quote": 9204.88235}, {"ts": 1770206520000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 40975.8, "quote_volume": 3879.41324, "trades": 82, "taker_buy_volume": 14001.6, "taker_buy_quote": 1325.95152}, {"ts": 1770206580000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 251187.0, "quote_volume": 23794.71153, "trades": 156, "taker_buy_volume": 163835.1, "taker_buy_quote": 15519.84456}, {"ts": 1770206640000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 109641.5, "quote_volume": 10379.42444, "trades": 94, "taker_buy_volume": 76272.5, "taker_buy_quote": 7221.93104}, {"ts": 1770206700000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 140151.4, "quote_volume": 13279.12502, "trades": 89, "taker_buy_volume": 59641.0, "taker_buy_quote": 5650.72065}, {"ts": 1770206760000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 245940.2, "quote_volume": 23311.87989, "trades": 88, "taker_buy_volume": 237062.6, "taker_buy_quote": 22471.27476}, {"ts": 1770206820000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 197837.4, "quote_volume": 18721.63861, "trades": 188, "taker_buy_volume": 104502.3, "taker_buy_quote": 9887.99049}, {"ts": 1770206880000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 58619.1, "quote_volume": 5545.56913, "trades": 68, "taker_buy_volume": 35031.5, "taker_buy_quote": 3314.25786}, {"ts": 1770206940000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 54119.5, "quote_volume": 5115.9023, "trades": 91, "taker_buy_volume": 3263.3, "taker_buy_quote": 308.79109}, {"ts": 1770207000000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 81455.1, "quote_volume": 7694.05013, "trades": 74, "taker_buy_volume": 8111.5, "taker_buy_quote": 766.86459}, {"ts": 1770207060000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 107200.3, "quote_volume": 10137.85915, "trades": 40, "taker_buy_volume": 96550.5, "taker_buy_quote": 9131.45305}, {"ts": 1770207120000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 20341.0, "quote_volume": 1922.16504, "trades": 28, "taker_buy_volume": 5427.5, "taker_buy_quote": 513.42834}, {"ts": 1770207180000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 15710.7, "quote_volume": 1484.66115, "trades": 16, "taker_buy_volume": 7931.3, "taker_buy_quote": 749.50785}, {"ts": 1770207240000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 52072.7, "quote_volume": 4920.9357, "trades": 48, "taker_buy_volume": 1517.4, "taker_buy_quote": 143.45985}, {"ts": 1770207300000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 131.9, "quote_volume": 12.45796, "trades": 2, "taker_buy_volume": 66.0, "taker_buy_quote": 6.237}, {"ts": 1770207360000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 48262.2, "quote_volume": 4556.00162, "trades": 36, "taker_buy_volume": 32308.8, "taker_buy_quote": 3050.00066}, {"ts": 1770207420000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 10949.5, "quote_volume": 1035.25843, "trades": 35, "taker_buy_volume": 10695.9, "taker_buy_quote": 1011.31859}, {"ts": 1770207480000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0949, "volume": 93144.1, "quote_volume": 8829.45321, "trades": 101, "taker_buy_volume": 64967.2, "taker_buy_quote": 6158.45235}, {"ts": 1770207540000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 12706.2, "quote_volume": 1205.81838, "trades": 38, "taker_buy_volume": 6458.3, "taker_buy_quote": 612.89267}, {"ts": 1770207600000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 12266.0, "quote_volume": 1164.0434, "trades": 35, "taker_buy_volume": 6811.0, "taker_buy_quote": 646.3639}, {"ts": 1770207660000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 31997.1, "quote_volume": 3036.55538, "trades": 75, "taker_buy_volume": 8406.5, "taker_buy_quote": 797.82741}, {"ts": 1770207720000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 13331.5, "quote_volume": 1265.15935, "trades": 38, "taker_buy_volume": 7446.5, "taker_buy_quote": 706.67285}, {"ts": 1770207780000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 12185.3, "quote_volume": 1156.46683, "trades": 16, "taker_buy_volume": 1617.1, "taker_buy_quote": 153.54465}, {"ts": 1770207840000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 3175.4, "quote_volume": 301.10777, "trades": 24, "taker_buy_volume": 784.2, "taker_buy_quote": 74.34216}, {"ts": 1770207900000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 121586.8, "quote_volume": 11513.79668, "trades": 106, "taker_buy_volume": 8390.0, "taker_buy_quote": 795.18879}, {"ts": 1770207960000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 91794.0, "quote_volume": 8692.88165, "trades": 67, "taker_buy_volume": 66034.3, "taker_buy_quote": 6253.44821}, {"ts": 1770208020000, "open": 0.0947, "high": 0.0948, "low": 0.0944, "close": 0.0945, "volume": 283148.0, "quote_volume": 26773.46446, "trades": 129, "taker_buy_volume": 68296.7, "taker_buy_quote": 6456.39559}, {"ts": 1770208080000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 133762.3, "quote_volume": 12648.41219, "trades": 139, "taker_buy_volume": 85309.9, "taker_buy_quote": 8067.64741}, {"ts": 1770208140000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 95944.5, "quote_volume": 9066.46115, "trades": 103, "taker_buy_volume": 48991.2, "taker_buy_quote": 4630.46138}, {"ts": 1770208200000, "open": 0.0944, "high": 0.0948, "low": 0.0944, "close": 0.0948, "volume": 88853.2, "quote_volume": 8419.97024, "trades": 53, "taker_buy_volume": 23049.2, "taker_buy_quote": 2182.1908}, {"ts": 1770208260000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 246859.1, "quote_volume": 23438.72001, "trades": 131, "taker_buy_volume": 71846.3, "taker_buy_quote": 6823.47626}, {"ts": 1770208320000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 2481.9, "quote_volume": 235.51967, "trades": 15, "taker_buy_volume": 1767.6, "taker_buy_quote": 167.74524}, {"ts": 1770208380000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 22081.0, "quote_volume": 2093.38531, "trades": 28, "taker_buy_volume": 18183.8, "taker_buy_quote": 1723.93075}, {"ts": 1770208440000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 126291.9, "quote_volume": 11984.56918, "trades": 52, "taker_buy_volume": 66711.5, "taker_buy_quote": 6330.92135}, {"ts": 1770208500000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 42303.4, "quote_volume": 4015.54702, "trades": 47, "taker_buy_volume": 35368.3, "taker_buy_quote": 3357.03955}, {"ts": 1770208560000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 191773.7, "quote_volume": 18181.89455, "trades": 272, "taker_buy_volume": 100425.3, "taker_buy_quote": 9527.22759}, {"ts": 1770208620000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 7455.8, "quote_volume": 706.64207, "trades": 48, "taker_buy_volume": 2161.5, "taker_buy_quote": 204.9102}, {"ts": 1770208680000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 50417.9, "quote_volume": 4779.61692, "trades": 63, "taker_buy_volume": 24355.6, "taker_buy_quote": 2308.91088}, {"ts": 1770208740000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 589.2, "quote_volume": 55.82979, "trades": 7, "taker_buy_volume": 325.5, "taker_buy_quote": 30.8574}, {"ts": 1770208800000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 5463.5, "quote_volume": 517.9398, "trades": 23, "taker_buy_volume": 3742.3, "taker_buy_quote": 354.77004}, {"ts": 1770208860000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 35413.2, "quote_volume": 3361.44447, "trades": 38, "taker_buy_volume": 14039.0, "taker_buy_quote": 1333.31317}, {"ts": 1770208920000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 500.8, "quote_volume": 47.52592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208980000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 12877.2, "quote_volume": 1223.30156, "trades": 19, "taker_buy_volume": 12552.8, "taker_buy_quote": 1192.516}, {"ts": 1770209040000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 6204.4, "quote_volume": 589.99409, "trades": 18, "taker_buy_volume": 5760.9, "taker_buy_quote": 547.86159}, {"ts": 1770209100000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 81366.1, "quote_volume": 7746.05272, "trades": 32, "taker_buy_volume": 67480.7, "taker_buy_quote": 6424.16264}, {"ts": 1770209160000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 681850.4, "quote_volume": 64807.05177, "trades": 151, "taker_buy_volume": 24963.0, "taker_buy_quote": 2372.71302}, {"ts": 1770209220000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 46311.7, "quote_volume": 4399.65521, "trades": 34, "taker_buy_volume": 39556.9, "taker_buy_quote": 3757.94921}, {"ts": 1770209280000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 22750.3, "quote_volume": 2163.55353, "trades": 18, "taker_buy_volume": 22750.3, "taker_buy_quote": 2163.55353}, {"ts": 1770209340000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 63051.0, "quote_volume": 5990.51157, "trades": 79, "taker_buy_volume": 30115.0, "taker_buy_quote": 2860.9481}, {"ts": 1770209400000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 81246.2, "quote_volume": 7710.67198, "trades": 66, "taker_buy_volume": 36957.5, "taker_buy_quote": 3507.67435}, {"ts": 1770209460000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 10042.5, "quote_volume": 954.02637, "trades": 15, "taker_buy_volume": 139.6, "taker_buy_quote": 13.262}, {"ts": 1770209520000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 12875.8, "quote_volume": 1222.66695, "trades": 5, "taker_buy_volume": 7535.3, "taker_buy_quote": 715.8535}, {"ts": 1770209580000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 17876.5, "quote_volume": 1699.46238, "trades": 25, "taker_buy_volume": 12467.2, "taker_buy_quote": 1185.05046}, {"ts": 1770209640000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 94456.0, "quote_volume": 8992.14784, "trades": 105, "taker_buy_volume": 40375.0, "taker_buy_quote": 3843.7}, {"ts": 1770209700000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 44673.1, "quote_volume": 4252.99391, "trades": 72, "taker_buy_volume": 21652.9, "taker_buy_quote": 2061.74395}, {"ts": 1770209760000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 17160.1, "quote_volume": 1633.65851, "trades": 30, "taker_buy_volume": 14967.1, "taker_buy_quote": 1424.88491}, {"ts": 1770209820000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 35412.5, "quote_volume": 3371.95595, "trades": 34, "taker_buy_volume": 33974.1, "taker_buy_quote": 3234.91774}, {"ts": 1770209880000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 16015.9, "quote_volume": 1524.5392, "trades": 36, "taker_buy_volume": 8270.8, "taker_buy_quote": 787.38016}, {"ts": 1770209940000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 138942.9, "quote_volume": 13226.25154, "trades": 75, "taker_buy_volume": 76561.8, "taker_buy_quote": 7288.68336}, {"ts": 1770210000000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 58211.2, "quote_volume": 5525.25187, "trades": 82, "taker_buy_volume": 13751.1, "taker_buy_quote": 1304.98519}, {"ts": 1770210060000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 87078.4, "quote_volume": 8260.60292, "trades": 65, "taker_buy_volume": 51500.3, "taker_buy_quote": 4886.01673}, {"ts": 1770210120000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 13698.0, "quote_volume": 1299.12188, "trades": 59, "taker_buy_volume": 3100.6, "taker_buy_quote": 294.03491}, {"ts": 1770210180000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 18787.2, "quote_volume": 1781.25256, "trades": 61, "taker_buy_volume": 3308.1, "taker_buy_quote": 313.72638}, {"ts": 1770210240000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 99966.0, "quote_volume": 9467.02117, "trades": 69, "taker_buy_volume": 40918.5, "taker_buy_quote": 3875.08624}, {"ts": 1770210300000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 11031.7, "quote_volume": 1046.34982, "trades": 49, "taker_buy_volume": 7185.6, "taker_buy_quote": 681.5594}, {"ts": 1770210360000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 5255.1, "quote_volume": 498.70899, "trades": 27, "taker_buy_volume": 5255.1, "taker_buy_quote": 498.70899}, {"ts": 1770210420000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 15074.5, "quote_volume": 1430.57005, "trades": 63, "taker_buy_volume": 3271.9, "taker_buy_quote": 310.50331}, {"ts": 1770210480000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 49506.6, "quote_volume": 4698.70581, "trades": 56, "taker_buy_volume": 12620.6, "taker_buy_quote": 1198.22441}, {"ts": 1770210540000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 10257.2, "quote_volume": 972.73264, "trades": 48, "taker_buy_volume": 1740.5, "taker_buy_quote": 165.01204}, {"ts": 1770210600000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 9540.0, "quote_volume": 904.392, "trades": 35, "taker_buy_volume": 6549.0, "taker_buy_quote": 620.8452}, {"ts": 1770210660000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 5003.4, "quote_volume": 474.63764, "trades": 8, "taker_buy_volume": 3153.2, "taker_buy_quote": 299.23868}, {"ts": 1770210720000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 8469.3, "quote_volume": 803.26624, "trades": 23, "taker_buy_volume": 3766.0, "taker_buy_quote": 357.3934}, {"ts": 1770210780000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 9187.2, "quote_volume": 871.86528, "trades": 26, "taker_buy_volume": 9187.2, "taker_buy_quote": 871.86528}, {"ts": 1770210840000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 2939.4, "quote_volume": 278.97181, "trades": 9, "taker_buy_volume": 227.5, "taker_buy_quote": 21.6125}, {"ts": 1770210900000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 68246.6, "quote_volume": 6479.64864, "trades": 124, "taker_buy_volume": 7106.5, "taker_buy_quote": 674.95276}, {"ts": 1770210960000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 117153.3, "quote_volume": 11096.82209, "trades": 151, "taker_buy_volume": 82700.3, "taker_buy_quote": 7832.05788}, {"ts": 1770211020000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 42267.5, "quote_volume": 4004.1601, "trades": 107, "taker_buy_volume": 21891.9, "taker_buy_quote": 2073.41678}, {"ts": 1770211080000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 25640.7, "quote_volume": 2428.17429, "trades": 134, "taker_buy_volume": 8163.5, "taker_buy_quote": 773.08345}, {"ts": 1770211140000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 104912.2, "quote_volume": 9931.64527, "trades": 114, "taker_buy_volume": 67829.7, "taker_buy_quote": 6422.8914}, {"ts": 1770211200000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 124820.0, "quote_volume": 11791.99136, "trades": 91, "taker_buy_volume": 4850.3, "taker_buy_quote": 457.90102}, {"ts": 1770211260000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 23029.6, "quote_volume": 2176.31829, "trades": 32, "taker_buy_volume": 3090.9, "taker_buy_quote": 292.11114}, {"ts": 1770211320000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 11465.0, "quote_volume": 1082.296, "trades": 32, "taker_buy_volume": 8244.1, "taker_buy_quote": 778.24304}, {"ts": 1770211380000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 10717.5, "quote_volume": 1011.74741, "trades": 37, "taker_buy_volume": 4415.9, "taker_buy_quote": 417.09033}, {"ts": 1770211440000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3720.0, "quote_volume": 351.168, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211500000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 75369.7, "quote_volume": 7123.55841, "trades": 90, "taker_buy_volume": 28789.2, "taker_buy_quote": 2721.91466}, {"ts": 1770211560000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 1677.5, "quote_volume": 158.53575, "trades": 15, "taker_buy_volume": 120.0, "taker_buy_quote": 11.352}, {"ts": 1770211620000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3751.4, "quote_volume": 354.13216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211680000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 78050.5, "quote_volume": 7362.22761, "trades": 50, "taker_buy_volume": 78.0, "taker_buy_quote": 7.3632}, {"ts": 1770211740000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 6065.1, "quote_volume": 571.9502, "trades": 7, "taker_buy_volume": 112.7, "taker_buy_quote": 10.63888}, {"ts": 1770211800000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 27055.3, "quote_volume": 2550.73328, "trades": 48, "taker_buy_volume": 13139.3, "taker_buy_quote": 1239.04658}, {"ts": 1770211860000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 42492.4, "quote_volume": 4011.28256, "trades": 72, "taker_buy_volume": 37358.2, "taker_buy_quote": 3526.61408}, {"ts": 1770211920000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 23169.4, "quote_volume": 2188.64633, "trades": 56, "taker_buy_volume": 19915.7, "taker_buy_quote": 1881.2127}, {"ts": 1770211980000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 39541.8, "quote_volume": 3729.2454, "trades": 71, "taker_buy_volume": 14331.4, "taker_buy_quote": 1351.55352}, {"ts": 1770212040000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 345144.9, "quote_volume": 32517.62674, "trades": 269, "taker_buy_volume": 134175.5, "taker_buy_quote": 12648.18832}, {"ts": 1770212100000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 152900.5, "quote_volume": 14373.91215, "trades": 198, "taker_buy_volume": 141915.3, "taker_buy_quote": 13341.21803}, {"ts": 1770212160000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 274362.6, "quote_volume": 25798.97574, "trades": 171, "taker_buy_volume": 206551.5, "taker_buy_quote": 19424.68866}, {"ts": 1770212220000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 35519.3, "quote_volume": 3339.07545, "trades": 42, "taker_buy_volume": 3578.6, "taker_buy_quote": 336.64965}, {"ts": 1770212280000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 45717.5, "quote_volume": 4300.54204, "trades": 90, "taker_buy_volume": 30699.4, "taker_buy_quote": 2887.76683}, {"ts": 1770212340000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 438856.4, "quote_volume": 41172.75968, "trades": 241, "taker_buy_volume": 162482.6, "taker_buy_quote": 15246.29386}, {"ts": 1770212400000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 23504.2, "quote_volume": 2207.83325, "trades": 42, "taker_buy_volume": 13580.2, "taker_buy_quote": 1275.96965}, {"ts": 1770212460000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 252399.6, "quote_volume": 23728.68122, "trades": 105, "taker_buy_volume": 90624.3, "taker_buy_quote": 8520.39971}, {"ts": 1770212520000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 51085.4, "quote_volume": 4804.54012, "trades": 36, "taker_buy_volume": 48836.6, "taker_buy_quote": 4593.22076}, {"ts": 1770212580000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 309165.2, "quote_volume": 29098.79528, "trades": 180, "taker_buy_volume": 119856.8, "taker_buy_quote": 11284.21274}, {"ts": 1770212640000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 37282.0, "quote_volume": 3501.97742, "trades": 35, "taker_buy_volume": 9216.3, "taker_buy_quote": 866.44532}, {"ts": 1770212700000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 203796.6, "quote_volume": 19137.46052, "trades": 103, "taker_buy_volume": 101328.9, "taker_buy_quote": 9514.94221}, {"ts": 1770212760000, "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0943, "volume": 73126.1, "quote_volume": 6885.83588, "trades": 175, "taker_buy_volume": 71386.6, "taker_buy_quote": 6722.32288}, {"ts": 1770212820000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 44465.6, "quote_volume": 4192.51919, "trades": 73, "taker_buy_volume": 30672.4, "taker_buy_quote": 2892.40732}, {"ts": 1770212880000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 306478.1, "quote_volume": 28772.19916, "trades": 294, "taker_buy_volume": 39679.3, "taker_buy_quote": 3727.72248}, {"ts": 1770212940000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 60456.4, "quote_volume": 5668.68442, "trades": 144, "taker_buy_volume": 21007.1, "taker_buy_quote": 1969.23968}, {"ts": 1770213000000, "open": 0.0937, "high": 0.094, "low": 0.0936, "close": 0.0938, "volume": 289512.5, "quote_volume": 27138.44643, "trades": 166, "taker_buy_volume": 40210.8, "taker_buy_quote": 3765.94314}, {"ts": 1770213060000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 40955.7, "quote_volume": 3840.65068, "trades": 101, "taker_buy_volume": 14858.8, "taker_buy_quote": 1393.45488}, {"ts": 1770213120000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 35168.4, "quote_volume": 3301.95894, "trades": 104, "taker_buy_volume": 21464.1, "taker_buy_quote": 2015.86748}, {"ts": 1770213180000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 102052.2, "quote_volume": 9574.25119, "trades": 144, "taker_buy_volume": 43500.3, "taker_buy_quote": 4080.64786}, {"ts": 1770213240000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 105129.5, "quote_volume": 9856.77838, "trades": 124, "taker_buy_volume": 31038.3, "taker_buy_quote": 2911.40318}, {"ts": 1770213300000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 35081.8, "quote_volume": 3289.26001, "trades": 105, "taker_buy_volume": 20283.6, "taker_buy_quote": 1902.05966}, {"ts": 1770213360000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 12821.2, "quote_volume": 1199.3323, "trades": 36, "taker_buy_volume": 2871.0, "taker_buy_quote": 268.78532}, {"ts": 1770213420000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 21114.6, "quote_volume": 1974.94848, "trades": 123, "taker_buy_volume": 5836.2, "taker_buy_quote": 545.87143}, {"ts": 1770213480000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 457399.9, "quote_volume": 42673.9041, "trades": 282, "taker_buy_volume": 202236.0, "taker_buy_quote": 18860.46321}, {"ts": 1770213540000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 43443.7, "quote_volume": 4048.1733, "trades": 248, "taker_buy_volume": 25994.2, "taker_buy_quote": 2422.65944}, {"ts": 1770213600000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 27561.0, "quote_volume": 2569.19685, "trades": 94, "taker_buy_volume": 15648.2, "taker_buy_quote": 1458.92389}, {"ts": 1770213660000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 91504.1, "quote_volume": 8544.00884, "trades": 111, "taker_buy_volume": 69958.0, "taker_buy_quote": 6532.90663}, {"ts": 1770213720000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 301317.3, "quote_volume": 28110.2274, "trades": 279, "taker_buy_volume": 47168.1, "taker_buy_quote": 4400.86555}, {"ts": 1770213780000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 127972.4, "quote_volume": 11948.52143, "trades": 269, "taker_buy_volume": 41880.1, "taker_buy_quote": 3912.67832}, {"ts": 1770213840000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 36786.7, "quote_volume": 3435.69785, "trades": 85, "taker_buy_volume": 19922.9, "taker_buy_quote": 1860.79886}, {"ts": 1770213900000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0938, "volume": 512281.5, "quote_volume": 48005.96016, "trades": 165, "taker_buy_volume": 450528.7, "taker_buy_quote": 42219.48065}, {"ts": 1770213960000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 28721.7, "quote_volume": 2690.03126, "trades": 54, "taker_buy_volume": 8390.9, "taker_buy_quote": 785.56346}, {"ts": 1770214020000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 65685.1, "quote_volume": 6149.87212, "trades": 106, "taker_buy_volume": 11607.8, "taker_buy_quote": 1086.73211}, {"ts": 1770214080000, "open": 0.0936, "high": 0.0936, "low": 0.0932, "close": 0.0932, "volume": 88704.0, "quote_volume": 8279.28373, "trades": 81, "taker_buy_volume": 10782.2, "taker_buy_quote": 1006.87612}, {"ts": 1770214140000, "open": 0.0932, "high": 0.0933, "low": 0.0928, "close": 0.0929, "volume": 307753.4, "quote_volume": 28612.72412, "trades": 253, "taker_buy_volume": 84757.2, "taker_buy_quote": 7876.59495}, {"ts": 1770214200000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 22918.7, "quote_volume": 2131.15091, "trades": 84, "taker_buy_volume": 8385.0, "taker_buy_quote": 779.81681}, {"ts": 1770214260000, "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 105379.3, "quote_volume": 9797.75854, "trades": 123, "taker_buy_volume": 73206.6, "taker_buy_quote": 6807.36405}, {"ts": 1770214320000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 79706.3, "quote_volume": 7434.53079, "trades": 88, "taker_buy_volume": 63707.1, "taker_buy_quote": 5943.23242}, {"ts": 1770214380000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 34416.6, "quote_volume": 3213.23613, "trades": 87, "taker_buy_volume": 17453.7, "taker_buy_quote": 1630.02534}, {"ts": 1770214440000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 83119.9, "quote_volume": 7761.68413, "trades": 122, "taker_buy_volume": 52815.6, "taker_buy_quote": 4932.22895}, {"ts": 1770214500000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 73899.5, "quote_volume": 6895.72679, "trades": 105, "taker_buy_volume": 17003.9, "taker_buy_quote": 1587.0099}, {"ts": 1770214560000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 47174.2, "quote_volume": 4395.4953, "trades": 79, "taker_buy_volume": 20058.2, "taker_buy_quote": 1869.43765}, {"ts": 1770214620000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 26568.6, "quote_volume": 2473.85618, "trades": 70, "taker_buy_volume": 11432.7, "taker_buy_quote": 1064.71022}, {"ts": 1770214680000, "open": 0.0931, "high": 0.0936, "low": 0.0931, "close": 0.0936, "volume": 142604.0, "quote_volume": 13332.03652, "trades": 149, "taker_buy_volume": 123746.9, "taker_buy_quote": 11567.10315}, {"ts": 1770214740000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 156695.4, "quote_volume": 14665.43058, "trades": 293, "taker_buy_volume": 98664.9, "taker_buy_quote": 9235.59643}, {"ts": 1770214800000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 33631.4, "quote_volume": 3147.70317, "trades": 85, "taker_buy_volume": 22129.0, "taker_buy_quote": 2071.2744}, {"ts": 1770214860000, "open": 0.0935, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 63263.9, "quote_volume": 5916.00745, "trades": 113, "taker_buy_volume": 35665.9, "taker_buy_quote": 3335.14849}, {"ts": 1770214920000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 192063.0, "quote_volume": 17922.45303, "trades": 170, "taker_buy_volume": 84054.6, "taker_buy_quote": 7846.50388}, {"ts": 1770214980000, "open": 0.0933, "high": 0.0933, "low": 0.0929, "close": 0.0931, "volume": 229371.4, "quote_volume": 21341.9247, "trades": 104, "taker_buy_volume": 39966.0, "taker_buy_quote": 3718.50974}, {"ts": 1770215040000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 181807.7, "quote_volume": 16915.15372, "trades": 106, "taker_buy_volume": 116095.8, "taker_buy_quote": 10802.28583}, {"ts": 1770215100000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 50052.4, "quote_volume": 4654.8732, "trades": 87, "taker_buy_volume": 41898.3, "taker_buy_quote": 3896.5419}, {"ts": 1770215160000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 54578.6, "quote_volume": 5079.06933, "trades": 58, "taker_buy_volume": 42607.8, "taker_buy_quote": 3966.44605}, {"ts": 1770215220000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 87682.1, "quote_volume": 8157.42528, "trades": 37, "taker_buy_volume": 58521.7, "taker_buy_quote": 5443.04279}, {"ts": 1770215280000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 74356.6, "quote_volume": 6921.36557, "trades": 77, "taker_buy_volume": 64360.5, "taker_buy_quote": 5991.72827}, {"ts": 1770215340000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 55741.4, "quote_volume": 5184.51184, "trades": 74, "taker_buy_volume": 8690.9, "taker_buy_quote": 808.87021}, {"ts": 1770215400000, "open": 0.093, "high": 0.0932, "low": 0.0927, "close": 0.0928, "volume": 167422.1, "quote_volume": 15561.36802, "trades": 251, "taker_buy_volume": 88521.8, "taker_buy_quote": 8232.24148}, {"ts": 1770215460000, "open": 0.0927, "high": 0.0927, "low": 0.0918, "close": 0.0921, "volume": 2224461.3, "quote_volume": 204897.58194, "trades": 1399, "taker_buy_volume": 775577.2, "taker_buy_quote": 71446.6304}, {"ts": 1770215520000, "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 204010.3, "quote_volume": 18771.75797, "trades": 423, "taker_buy_volume": 86339.1, "taker_buy_quote": 7945.27548}, {"ts": 1770215580000, "open": 0.092, "high": 0.0924, "low": 0.0918, "close": 0.0919, "volume": 342334.8, "quote_volume": 31553.3699, "trades": 438, "taker_buy_volume": 217458.0, "taker_buy_quote": 20054.59368}, {"ts": 1770215640000, "open": 0.0919, "high": 0.0922, "low": 0.0918, "close": 0.0921, "volume": 297297.5, "quote_volume": 27362.89051, "trades": 292, "taker_buy_volume": 173966.8, "taker_buy_quote": 16009.04541}, {"ts": 1770215700000, "open": 0.0921, "high": 0.0931, "low": 0.092, "close": 0.0931, "volume": 381915.7, "quote_volume": 35419.04129, "trades": 306, "taker_buy_volume": 325251.8, "taker_buy_quote": 30169.90636}, {"ts": 1770215760000, "open": 0.093, "high": 0.0939, "low": 0.093, "close": 0.0935, "volume": 562695.7, "quote_volume": 52674.87881, "trades": 494, "taker_buy_volume": 382535.0, "taker_buy_quote": 35815.5347}, {"ts": 1770215820000, "open": 0.0934, "high": 0.0937, "low": 0.0933, "close": 0.0934, "volume": 564030.1, "quote_volume": 52715.83762, "trades": 786, "taker_buy_volume": 267599.0, "taker_buy_quote": 25013.07414}, {"ts": 1770215880000, "open": 0.0933, "high": 0.0937, "low": 0.0933, "close": 0.0935, "volume": 120076.6, "quote_volume": 11220.03316, "trades": 333, "taker_buy_volume": 46771.2, "taker_buy_quote": 4372.02671}, {"ts": 1770215940000, "open": 0.0935, "high": 0.0937, "low": 0.0932, "close": 0.0933, "volume": 199636.5, "quote_volume": 18643.08988, "trades": 431, "taker_buy_volume": 70989.6, "taker_buy_quote": 6634.23157}, {"ts": 1770216000000, "open": 0.0934, "high": 0.0937, "low": 0.093, "close": 0.0931, "volume": 528155.9, "quote_volume": 49267.99366, "trades": 598, "taker_buy_volume": 172979.5, "taker_buy_quote": 16166.44504}, {"ts": 1770216060000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 197352.4, "quote_volume": 18373.97501, "trades": 199, "taker_buy_volume": 50176.5, "taker_buy_quote": 4673.37177}, {"ts": 1770216120000, "open": 0.0932, "high": 0.0937, "low": 0.0931, "close": 0.0937, "volume": 147143.5, "quote_volume": 13753.3249, "trades": 224, "taker_buy_volume": 102105.9, "taker_buy_quote": 9547.64238}, {"ts": 1770216180000, "open": 0.0937, "high": 0.0939, "low": 0.0934, "close": 0.0935, "volume": 305323.8, "quote_volume": 28598.64728, "trades": 365, "taker_buy_volume": 151952.7, "taker_buy_quote": 14243.43952}, {"ts": 1770216240000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 132935.3, "quote_volume": 12423.62409, "trades": 263, "taker_buy_volume": 30623.6, "taker_buy_quote": 2862.62972}, {"ts": 1770216300000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 80050.6, "quote_volume": 7462.60269, "trades": 96, "taker_buy_volume": 5960.7, "taker_buy_quote": 555.91404}, {"ts": 1770216360000, "open": 0.0932, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 223958.8, "quote_volume": 20893.25611, "trades": 307, "taker_buy_volume": 49400.0, "taker_buy_quote": 4608.05714}, {"ts": 1770216420000, "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 131119.6, "quote_volume": 12248.70842, "trades": 308, "taker_buy_volume": 89306.7, "taker_buy_quote": 8344.18011}, {"ts": 1770216480000, "open": 0.0933, "high": 0.0937, "low": 0.0933, "close": 0.0937, "volume": 78725.5, "quote_volume": 7365.08533, "trades": 339, "taker_buy_volume": 30773.0, "taker_buy_quote": 2879.73862}, {"ts": 1770216540000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 263638.4, "quote_volume": 24702.28621, "trades": 292, "taker_buy_volume": 160652.8, "taker_buy_quote": 15055.25378}, {"ts": 1770216600000, "open": 0.0935, "high": 0.0936, "low": 0.0931, "close": 0.0931, "volume": 698153.0, "quote_volume": 65097.50513, "trades": 453, "taker_buy_volume": 136904.3, "taker_buy_quote": 12773.84801}, {"ts": 1770216660000, "open": 0.0931, "high": 0.0932, "low": 0.0928, "close": 0.0929, "volume": 160959.1, "quote_volume": 14961.54881, "trades": 223, "taker_buy_volume": 26996.4, "taker_buy_quote": 2512.13914}, {"ts": 1770216720000, "open": 0.093, "high": 0.093, "low": 0.0926, "close": 0.0926, "volume": 152283.9, "quote_volume": 14112.88807, "trades": 133, "taker_buy_volume": 51773.3, "taker_buy_quote": 4800.29696}, {"ts": 1770216780000, "open": 0.0927, "high": 0.0928, "low": 0.0924, "close": 0.0926, "volume": 154863.9, "quote_volume": 14332.59176, "trades": 433, "taker_buy_volume": 52178.7, "taker_buy_quote": 4830.28545}, {"ts": 1770216840000, "open": 0.0926, "high": 0.0929, "low": 0.0926, "close": 0.0929, "volume": 68614.5, "quote_volume": 6361.31963, "trades": 282, "taker_buy_volume": 59111.6, "taker_buy_quote": 5480.24359}, {"ts": 1770216900000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0929, "volume": 81229.4, "quote_volume": 7559.84297, "trades": 164, "taker_buy_volume": 66780.8, "taker_buy_quote": 6216.13774}, {"ts": 1770216960000, "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 397427.9, "quote_volume": 36801.98591, "trades": 277, "taker_buy_volume": 33626.9, "taker_buy_quote": 3116.56138}, {"ts": 1770217020000, "open": 0.0926, "high": 0.0926, "low": 0.0923, "close": 0.0924, "volume": 316439.1, "quote_volume": 29245.06192, "trades": 260, "taker_buy_volume": 92766.2, "taker_buy_quote": 8573.29062}, {"ts": 1770217080000, "open": 0.0925, "high": 0.0925, "low": 0.092, "close": 0.0922, "volume": 217310.7, "quote_volume": 20033.06174, "trades": 227, "taker_buy_volume": 82428.5, "taker_buy_quote": 7594.63202}, {"ts": 1770217140000, "open": 0.0921, "high": 0.0923, "low": 0.0918, "close": 0.092, "volume": 650917.7, "quote_volume": 59919.8919, "trades": 433, "taker_buy_volume": 305049.1, "taker_buy_quote": 28096.9134}, {"ts": 1770217200000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 64088.8, "quote_volume": 5894.34258, "trades": 189, "taker_buy_volume": 47347.7, "taker_buy_quote": 4354.60595}, {"ts": 1770217260000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 87520.2, "quote_volume": 8048.93089, "trades": 256, "taker_buy_volume": 40395.9, "taker_buy_quote": 3715.04819}, {"ts": 1770217320000, "open": 0.0919, "high": 0.092, "low": 0.0916, "close": 0.0918, "volume": 317818.1, "quote_volume": 29153.04652, "trades": 359, "taker_buy_volume": 136139.3, "taker_buy_quote": 12488.9995}, {"ts": 1770217380000, "open": 0.0918, "high": 0.0929, "low": 0.0917, "close": 0.0927, "volume": 1304663.6, "quote_volume": 120601.22723, "trades": 955, "taker_buy_volume": 809892.8, "taker_buy_quote": 74896.56142}, {"ts": 1770217440000, "open": 0.0927, "high": 0.0928, "low": 0.0925, "close": 0.0925, "volume": 141688.0, "quote_volume": 13132.39765, "trades": 458, "taker_buy_volume": 59609.5, "taker_buy_quote": 5525.38482}, {"ts": 1770217500000, "open": 0.0926, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 234993.4, "quote_volume": 21786.18634, "trades": 330, "taker_buy_volume": 132938.6, "taker_buy_quote": 12323.1096}, {"ts": 1770217560000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 136336.4, "quote_volume": 12584.6437, "trades": 309, "taker_buy_volume": 39646.0, "taker_buy_quote": 3659.09024}, {"ts": 1770217620000, "open": 0.0923, "high": 0.0928, "low": 0.0923, "close": 0.0928, "volume": 98147.1, "quote_volume": 9088.66437, "trades": 390, "taker_buy_volume": 51070.6, "taker_buy_quote": 4730.1941}, {"ts": 1770217680000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.0928, "volume": 322967.2, "quote_volume": 30025.26643, "trades": 313, "taker_buy_volume": 258933.7, "taker_buy_quote": 24071.08106}, {"ts": 1770217740000, "open": 0.0929, "high": 0.0935, "low": 0.0928, "close": 0.0933, "volume": 359313.4, "quote_volume": 33531.32172, "trades": 439, "taker_buy_volume": 260792.2, "taker_buy_quote": 24343.63717}, {"ts": 1770217800000, "open": 0.0934, "high": 0.0935, "low": 0.0928, "close": 0.0929, "volume": 241032.8, "quote_volume": 22444.04773, "trades": 460, "taker_buy_volume": 90301.9, "taker_buy_quote": 8411.35765}, {"ts": 1770217860000, "open": 0.093, "high": 0.0934, "low": 0.093, "close": 0.0931, "volume": 186309.3, "quote_volume": 17373.59471, "trades": 309, "taker_buy_volume": 115150.7, "taker_buy_quote": 10740.51481}, {"ts": 1770217920000, "open": 0.0932, "high": 0.0934, "low": 0.093, "close": 0.093, "volume": 154764.8, "quote_volume": 14423.09475, "trades": 503, "taker_buy_volume": 71622.9, "taker_buy_quote": 6676.4135}, {"ts": 1770217980000, "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 152257.2, "quote_volume": 14167.23922, "trades": 227, "taker_buy_volume": 83779.8, "taker_buy_quote": 7794.96481}, {"ts": 1770218040000, "open": 0.0931, "high": 0.0931, "low": 0.0927, "close": 0.0929, "volume": 269587.9, "quote_volume": 25036.10341, "trades": 518, "taker_buy_volume": 67784.1, "taker_buy_quote": 6297.49145}, {"ts": 1770218100000, "open": 0.0928, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 182960.0, "quote_volume": 16966.04753, "trades": 300, "taker_buy_volume": 76893.0, "taker_buy_quote": 7132.02125}, {"ts": 1770218160000, "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0925, "volume": 215198.5, "quote_volume": 19899.99609, "trades": 237, "taker_buy_volume": 25569.8, "taker_buy_quote": 2367.27884}, {"ts": 1770218220000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 202423.6, "quote_volume": 18699.07108, "trades": 349, "taker_buy_volume": 105478.4, "taker_buy_quote": 9746.03845}, {"ts": 1770218280000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 169942.4, "quote_volume": 15666.4059, "trades": 312, "taker_buy_volume": 42389.9, "taker_buy_quote": 3909.7637}, {"ts": 1770218340000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 49003.1, "quote_volume": 4514.93944, "trades": 228, "taker_buy_volume": 21261.7, "taker_buy_quote": 1958.867}, {"ts": 1770218400000, "open": 0.0921, "high": 0.0924, "low": 0.092, "close": 0.0922, "volume": 207831.6, "quote_volume": 19161.23989, "trades": 285, "taker_buy_volume": 50560.9, "taker_buy_quote": 4662.00216}, {"ts": 1770218460000, "open": 0.0922, "high": 0.0927, "low": 0.0922, "close": 0.0926, "volume": 207613.5, "quote_volume": 19209.57053, "trades": 422, "taker_buy_volume": 126492.2, "taker_buy_quote": 11704.81549}, {"ts": 1770218520000, "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0922, "volume": 80409.8, "quote_volume": 7419.65532, "trades": 245, "taker_buy_volume": 46226.6, "taker_buy_quote": 4265.734}, {"ts": 1770218580000, "open": 0.0922, "high": 0.093, "low": 0.0922, "close": 0.093, "volume": 211106.7, "quote_volume": 19550.68232, "trades": 403, "taker_buy_volume": 119128.2, "taker_buy_quote": 11042.45125}, {"ts": 1770218640000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0928, "volume": 170475.3, "quote_volume": 15807.48092, "trades": 307, "taker_buy_volume": 60710.0, "taker_buy_quote": 5629.63377}, {"ts": 1770218700000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 59222.0, "quote_volume": 5491.52277, "trades": 203, "taker_buy_volume": 33437.0, "taker_buy_quote": 3101.31266}, {"ts": 1770218760000, "open": 0.0927, "high": 0.0929, "low": 0.0921, "close": 0.0922, "volume": 398485.1, "quote_volume": 36822.70656, "trades": 419, "taker_buy_volume": 130140.8, "taker_buy_quote": 12033.8951}, {"ts": 1770218820000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 179019.2, "quote_volume": 16483.29421, "trades": 183, "taker_buy_volume": 88524.6, "taker_buy_quote": 8153.44776}, {"ts": 1770218880000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 140840.4, "quote_volume": 12923.40745, "trades": 198, "taker_buy_volume": 29340.3, "taker_buy_quote": 2692.93172}, {"ts": 1770218940000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 62497.2, "quote_volume": 5741.10767, "trades": 142, "taker_buy_volume": 44991.5, "taker_buy_quote": 4133.69706}, {"ts": 1770219000000, "open": 0.0919, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 69637.7, "quote_volume": 6401.08066, "trades": 168, "taker_buy_volume": 30811.0, "taker_buy_quote": 2832.64171}, {"ts": 1770219060000, "open": 0.0918, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 133789.4, "quote_volume": 12283.72035, "trades": 340, "taker_buy_volume": 40467.6, "taker_buy_quote": 3717.35685}, {"ts": 1770219120000, "open": 0.0919, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 51287.9, "quote_volume": 4707.41305, "trades": 159, "taker_buy_volume": 35306.2, "taker_buy_quote": 3239.78748}, {"ts": 1770219180000, "open": 0.0916, "high": 0.0916, "low": 0.0912, "close": 0.0913, "volume": 330344.6, "quote_volume": 30183.56374, "trades": 213, "taker_buy_volume": 110501.6, "taker_buy_quote": 10091.4839}, {"ts": 1770219240000, "open": 0.0913, "high": 0.0913, "low": 0.0908, "close": 0.0908, "volume": 364969.0, "quote_volume": 33206.47877, "trades": 304, "taker_buy_volume": 71776.0, "taker_buy_quote": 6535.17718}, {"ts": 1770219300000, "open": 0.0909, "high": 0.0909, "low": 0.0905, "close": 0.0906, "volume": 298339.5, "quote_volume": 27032.2768, "trades": 328, "taker_buy_volume": 151382.4, "taker_buy_quote": 13718.38673}, {"ts": 1770219360000, "open": 0.0905, "high": 0.0908, "low": 0.0902, "close": 0.0907, "volume": 654821.7, "quote_volume": 59132.44782, "trades": 813, "taker_buy_volume": 192464.4, "taker_buy_quote": 17386.54644}, {"ts": 1770219420000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 196709.0, "quote_volume": 17825.66479, "trades": 517, "taker_buy_volume": 109400.5, "taker_buy_quote": 9912.69922}, {"ts": 1770219480000, "open": 0.0906, "high": 0.0913, "low": 0.0905, "close": 0.0912, "volume": 1007858.6, "quote_volume": 91647.37519, "trades": 735, "taker_buy_volume": 655217.3, "taker_buy_quote": 59579.41501}, {"ts": 1770219540000, "open": 0.0912, "high": 0.0916, "low": 0.091, "close": 0.0911, "volume": 402177.0, "quote_volume": 36721.02909, "trades": 618, "taker_buy_volume": 203198.2, "taker_buy_quote": 18559.78015}, {"ts": 1770219600000, "open": 0.0911, "high": 0.0916, "low": 0.0911, "close": 0.0916, "volume": 85717.7, "quote_volume": 7833.47402, "trades": 242, "taker_buy_volume": 40076.5, "taker_buy_quote": 3661.69505}, {"ts": 1770219660000, "open": 0.0916, "high": 0.092, "low": 0.0916, "close": 0.0916, "volume": 468803.1, "quote_volume": 43025.41927, "trades": 523, "taker_buy_volume": 198933.1, "taker_buy_quote": 18262.31046}, {"ts": 1770219720000, "open": 0.0916, "high": 0.0917, "low": 0.0914, "close": 0.0915, "volume": 130437.6, "quote_volume": 11951.98631, "trades": 138, "taker_buy_volume": 34321.3, "taker_buy_quote": 3144.47454}, {"ts": 1770219780000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 82291.8, "quote_volume": 7523.25117, "trades": 227, "taker_buy_volume": 32914.3, "taker_buy_quote": 3009.90789}, {"ts": 1770219840000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 46787.9, "quote_volume": 4278.74743, "trades": 152, "taker_buy_volume": 22869.5, "taker_buy_quote": 2091.91167}, {"ts": 1770219900000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 152831.9, "quote_volume": 13983.36098, "trades": 172, "taker_buy_volume": 95190.2, "taker_buy_quote": 8710.27048}, {"ts": 1770219960000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 182550.0, "quote_volume": 16655.40858, "trades": 237, "taker_buy_volume": 56983.3, "taker_buy_quote": 5197.88283}, {"ts": 1770220020000, "open": 0.0915, "high": 0.0916, "low": 0.0912, "close": 0.0913, "volume": 83095.8, "quote_volume": 7601.16983, "trades": 254, "taker_buy_volume": 57307.2, "taker_buy_quote": 5242.60071}, {"ts": 1770220080000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 140853.5, "quote_volume": 12848.57629, "trades": 222, "taker_buy_volume": 65873.1, "taker_buy_quote": 6009.09433}, {"ts": 1770220140000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 47912.4, "quote_volume": 4368.15687, "trades": 261, "taker_buy_volume": 30261.1, "taker_buy_quote": 2758.53952}, {"ts": 1770220200000, "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 87178.1, "quote_volume": 7970.37057, "trades": 191, "taker_buy_volume": 38986.8, "taker_buy_quote": 3562.77086}, {"ts": 1770220260000, "open": 0.0912, "high": 0.0914, "low": 0.091, "close": 0.0911, "volume": 107392.9, "quote_volume": 9791.37689, "trades": 261, "taker_buy_volume": 54813.4, "taker_buy_quote": 4998.55922}, {"ts": 1770220320000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 196370.9, "quote_volume": 17909.6748, "trades": 310, "taker_buy_volume": 120619.3, "taker_buy_quote": 11003.85626}, {"ts": 1770220380000, "open": 0.0913, "high": 0.0914, "low": 0.0909, "close": 0.091, "volume": 247831.8, "quote_volume": 22588.20498, "trades": 428, "taker_buy_volume": 89017.9, "taker_buy_quote": 8117.22592}, {"ts": 1770220440000, "open": 0.091, "high": 0.0912, "low": 0.0909, "close": 0.0912, "volume": 326186.8, "quote_volume": 29722.02472, "trades": 186, "taker_buy_volume": 141350.5, "taker_buy_quote": 12880.03304}, {"ts": 1770220500000, "open": 0.0913, "high": 0.0917, "low": 0.0913, "close": 0.0915, "volume": 224234.6, "quote_volume": 20522.23242, "trades": 271, "taker_buy_volume": 194042.5, "taker_buy_quote": 17758.07802}, {"ts": 1770220560000, "open": 0.0915, "high": 0.0916, "low": 0.0913, "close": 0.0913, "volume": 50603.6, "quote_volume": 4627.51987, "trades": 228, "taker_buy_volume": 28138.8, "taker_buy_quote": 2572.95553}, {"ts": 1770220620000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 78351.7, "quote_volume": 7155.79137, "trades": 130, "taker_buy_volume": 31045.1, "taker_buy_quote": 2835.61406}, {"ts": 1770220680000, "open": 0.0914, "high": 0.0915, "low": 0.0912, "close": 0.0915, "volume": 43176.3, "quote_volume": 3945.74433, "trades": 131, "taker_buy_volume": 21116.6, "taker_buy_quote": 1930.07522}, {"ts": 1770220740000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 66253.8, "quote_volume": 6067.49675, "trades": 210, "taker_buy_volume": 28649.6, "taker_buy_quote": 2623.96781}, {"ts": 1770220800000, "open": 0.0914, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 227494.9, "quote_volume": 20802.41083, "trades": 345, "taker_buy_volume": 136119.6, "taker_buy_quote": 12449.38234}, {"ts": 1770220860000, "open": 0.0913, "high": 0.0915, "low": 0.0911, "close": 0.0914, "volume": 267490.0, "quote_volume": 24416.42932, "trades": 268, "taker_buy_volume": 127685.0, "taker_buy_quote": 11655.59378}, {"ts": 1770220920000, "open": 0.0914, "high": 0.0915, "low": 0.0912, "close": 0.0914, "volume": 93668.7, "quote_volume": 8553.64935, "trades": 299, "taker_buy_volume": 48880.4, "taker_buy_quote": 4463.84902}, {"ts": 1770220980000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 85144.7, "quote_volume": 7783.60522, "trades": 142, "taker_buy_volume": 42586.7, "taker_buy_quote": 3893.80402}, {"ts": 1770221040000, "open": 0.0914, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 33852.6, "quote_volume": 3093.63494, "trades": 131, "taker_buy_volume": 14988.4, "taker_buy_quote": 1369.92042}, {"ts": 1770221100000, "open": 0.0913, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 145311.0, "quote_volume": 13279.25129, "trades": 115, "taker_buy_volume": 79855.5, "taker_buy_quote": 7300.34604}, {"ts": 1770221160000, "open": 0.0913, "high": 0.0918, "low": 0.0913, "close": 0.0914, "volume": 190198.9, "quote_volume": 17430.06532, "trades": 257, "taker_buy_volume": 128101.1, "taker_buy_quote": 11745.93426}, {"ts": 1770221220000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 29954.3, "quote_volume": 2740.47328, "trades": 140, "taker_buy_volume": 10943.9, "taker_buy_quote": 1001.38222}, {"ts": 1770221280000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 93131.3, "quote_volume": 8527.84869, "trades": 263, "taker_buy_volume": 25372.2, "taker_buy_quote": 2322.98464}, {"ts": 1770221340000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 114881.4, "quote_volume": 10492.50675, "trades": 144, "taker_buy_volume": 25716.0, "taker_buy_quote": 2349.10642}, {"ts": 1770221400000, "open": 0.0913, "high": 0.0914, "low": 0.091, "close": 0.0912, "volume": 641751.0, "quote_volume": 58515.4803, "trades": 349, "taker_buy_volume": 212647.7, "taker_buy_quote": 19393.10709}, {"ts": 1770221460000, "open": 0.0913, "high": 0.0917, "low": 0.0913, "close": 0.0914, "volume": 240866.0, "quote_volume": 22031.83518, "trades": 170, "taker_buy_volume": 98549.5, "taker_buy_quote": 9020.67655}, {"ts": 1770221520000, "open": 0.0914, "high": 0.0921, "low": 0.0912, "close": 0.0921, "volume": 434636.8, "quote_volume": 39851.24519, "trades": 360, "taker_buy_volume": 250069.9, "taker_buy_quote": 22966.94438}, {"ts": 1770221580000, "open": 0.0921, "high": 0.0923, "low": 0.0918, "close": 0.0918, "volume": 76319.0, "quote_volume": 7023.70587, "trades": 223, "taker_buy_volume": 26394.6, "taker_buy_quote": 2428.7282}, {"ts": 1770221640000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 56809.8, "quote_volume": 5218.4643, "trades": 108, "taker_buy_volume": 32021.0, "taker_buy_quote": 2942.27642}, {"ts": 1770221700000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 440512.4, "quote_volume": 40517.87432, "trades": 364, "taker_buy_volume": 296479.5, "taker_buy_quote": 27269.4201}, {"ts": 1770221760000, "open": 0.0919, "high": 0.0919, "low": 0.0913, "close": 0.0914, "volume": 524149.9, "quote_volume": 47956.6772, "trades": 402, "taker_buy_volume": 114250.5, "taker_buy_quote": 10446.66876}, {"ts": 1770221820000, "open": 0.0915, "high": 0.0916, "low": 0.0909, "close": 0.0911, "volume": 739023.7, "quote_volume": 67424.67448, "trades": 515, "taker_buy_volume": 148702.0, "taker_buy_quote": 13570.02902}, {"ts": 1770221880000, "open": 0.0911, "high": 0.0914, "low": 0.0909, "close": 0.0914, "volume": 506711.6, "quote_volume": 46153.6149, "trades": 476, "taker_buy_volume": 154728.2, "taker_buy_quote": 14103.91112}, {"ts": 1770221940000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 132437.2, "quote_volume": 12118.0038, "trades": 232, "taker_buy_volume": 83562.7, "taker_buy_quote": 7645.98705}, {"ts": 1770222000000, "open": 0.0916, "high": 0.0917, "low": 0.0914, "close": 0.0916, "volume": 160589.7, "quote_volume": 14713.77483, "trades": 318, "taker_buy_volume": 102550.8, "taker_buy_quote": 9394.78671}, {"ts": 1770222060000, "open": 0.0916, "high": 0.0916, "low": 0.0913, "close": 0.0913, "volume": 319046.1, "quote_volume": 29140.34319, "trades": 190, "taker_buy_volume": 53410.3, "taker_buy_quote": 4878.57501}, {"ts": 1770222120000, "open": 0.0913, "high": 0.0915, "low": 0.0911, "close": 0.0914, "volume": 366097.1, "quote_volume": 33429.66897, "trades": 280, "taker_buy_volume": 206471.3, "taker_buy_quote": 18863.44189}, {"ts": 1770222180000, "open": 0.0915, "high": 0.0918, "low": 0.0913, "close": 0.0915, "volume": 200761.7, "quote_volume": 18385.4572, "trades": 297, "taker_buy_volume": 115480.5, "taker_buy_quote": 10580.80878}, {"ts": 1770222240000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 177467.5, "quote_volume": 16256.50217, "trades": 476, "taker_buy_volume": 48589.6, "taker_buy_quote": 4451.16863}, {"ts": 1770222300000, "open": 0.0916, "high": 0.0916, "low": 0.0913, "close": 0.0914, "volume": 129740.4, "quote_volume": 11856.30636, "trades": 155, "taker_buy_volume": 46152.5, "taker_buy_quote": 4218.48437}, {"ts": 1770222360000, "open": 0.0913, "high": 0.0916, "low": 0.0912, "close": 0.0914, "volume": 107770.7, "quote_volume": 9854.49299, "trades": 262, "taker_buy_volume": 46259.3, "taker_buy_quote": 4229.56279}, {"ts": 1770222420000, "open": 0.0915, "high": 0.092, "low": 0.0915, "close": 0.0919, "volume": 229493.1, "quote_volume": 21055.58896, "trades": 385, "taker_buy_volume": 131545.9, "taker_buy_quote": 12065.08541}, {"ts": 1770222480000, "open": 0.092, "high": 0.092, "low": 0.0916, "close": 0.0917, "volume": 145099.2, "quote_volume": 13313.73669, "trades": 335, "taker_buy_volume": 78089.7, "taker_buy_quote": 7164.68299}, {"ts": 1770222540000, "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 204806.8, "quote_volume": 18824.05696, "trades": 372, "taker_buy_volume": 99584.6, "taker_buy_quote": 9158.68867}, {"ts": 1770222600000, "open": 0.0919, "high": 0.092, "low": 0.0915, "close": 0.0916, "volume": 79598.4, "quote_volume": 7298.1297, "trades": 147, "taker_buy_volume": 8695.1, "taker_buy_quote": 799.00425}, {"ts": 1770222660000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 132153.8, "quote_volume": 12079.25491, "trades": 196, "taker_buy_volume": 32421.4, "taker_buy_quote": 2963.52979}, {"ts": 1770222720000, "open": 0.0913, "high": 0.0916, "low": 0.0912, "close": 0.0912, "volume": 26303.1, "quote_volume": 2404.27518, "trades": 118, "taker_buy_volume": 9383.8, "taker_buy_quote": 857.9677}, {"ts": 1770222780000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 141968.0, "quote_volume": 12941.78756, "trades": 72, "taker_buy_volume": 67617.1, "taker_buy_quote": 6167.01252}, {"ts": 1770222840000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 28051.5, "quote_volume": 2557.79866, "trades": 52, "taker_buy_volume": 24527.9, "taker_buy_quote": 2236.7987}, {"ts": 1770222900000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 48292.4, "quote_volume": 4406.2747, "trades": 100, "taker_buy_volume": 34837.6, "taker_buy_quote": 3179.19694}, {"ts": 1770222960000, "open": 0.0912, "high": 0.0912, "low": 0.0909, "close": 0.0909, "volume": 117477.6, "quote_volume": 10691.90651, "trades": 150, "taker_buy_volume": 10955.4, "taker_buy_quote": 997.81028}, {"ts": 1770223020000, "open": 0.091, "high": 0.0911, "low": 0.0908, "close": 0.091, "volume": 320345.3, "quote_volume": 29126.46428, "trades": 289, "taker_buy_volume": 192352.0, "taker_buy_quote": 17495.86656}, {"ts": 1770223080000, "open": 0.0909, "high": 0.0913, "low": 0.0909, "close": 0.0909, "volume": 390766.4, "quote_volume": 35583.72096, "trades": 289, "taker_buy_volume": 237040.0, "taker_buy_quote": 21590.26602}, {"ts": 1770223140000, "open": 0.0909, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 332930.8, "quote_volume": 30233.99975, "trades": 468, "taker_buy_volume": 87292.7, "taker_buy_quote": 7933.89911}, {"ts": 1770223200000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 423404.3, "quote_volume": 38408.83286, "trades": 252, "taker_buy_volume": 184995.4, "taker_buy_quote": 16792.08468}, {"ts": 1770223260000, "open": 0.0907, "high": 0.091, "low": 0.0907, "close": 0.0909, "volume": 155761.2, "quote_volume": 14161.09802, "trades": 186, "taker_buy_volume": 133333.3, "taker_buy_quote": 12122.21617}, {"ts": 1770223320000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 67250.5, "quote_volume": 6108.18437, "trades": 103, "taker_buy_volume": 39270.7, "taker_buy_quote": 3567.08788}, {"ts": 1770223380000, "open": 0.0909, "high": 0.0912, "low": 0.0909, "close": 0.091, "volume": 274246.4, "quote_volume": 24985.5554, "trades": 199, "taker_buy_volume": 143350.3, "taker_buy_quote": 13061.89669}, {"ts": 1770223440000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 55753.9, "quote_volume": 5074.81981, "trades": 97, "taker_buy_volume": 13217.7, "taker_buy_quote": 1203.94775}, {"ts": 1770223500000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 103984.3, "quote_volume": 9446.70195, "trades": 90, "taker_buy_volume": 39452.2, "taker_buy_quote": 3582.3615}, {"ts": 1770223560000, "open": 0.0909, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 198475.9, "quote_volume": 18061.98638, "trades": 351, "taker_buy_volume": 53017.6, "taker_buy_quote": 4825.52877}, {"ts": 1770223620000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 110840.4, "quote_volume": 10070.7074, "trades": 133, "taker_buy_volume": 91684.4, "taker_buy_quote": 8331.07875}, {"ts": 1770223680000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0906, "volume": 173680.9, "quote_volume": 15745.08913, "trades": 129, "taker_buy_volume": 66479.8, "taker_buy_quote": 6033.69226}, {"ts": 1770223740000, "open": 0.0906, "high": 0.0908, "low": 0.0905, "close": 0.0908, "volume": 68417.7, "quote_volume": 6203.51286, "trades": 143, "taker_buy_volume": 48709.4, "taker_buy_quote": 4416.60207}, {"ts": 1770223800000, "open": 0.0908, "high": 0.0911, "low": 0.0908, "close": 0.091, "volume": 119802.3, "quote_volume": 10895.02451, "trades": 307, "taker_buy_volume": 80114.9, "taker_buy_quote": 7285.30338}, {"ts": 1770223860000, "open": 0.0909, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 49161.9, "quote_volume": 4468.78071, "trades": 199, "taker_buy_volume": 26301.5, "taker_buy_quote": 2391.0459}, {"ts": 1770223920000, "open": 0.091, "high": 0.0915, "low": 0.091, "close": 0.0915, "volume": 208148.0, "quote_volume": 19004.91375, "trades": 226, "taker_buy_volume": 149445.3, "taker_buy_quote": 13646.16597}, {"ts": 1770223980000, "open": 0.0915, "high": 0.0917, "low": 0.0913, "close": 0.0914, "volume": 149946.9, "quote_volume": 13727.22807, "trades": 280, "taker_buy_volume": 112835.9, "taker_buy_quote": 10332.46608}, {"ts": 1770224040000, "open": 0.0914, "high": 0.0916, "low": 0.0912, "close": 0.0913, "volume": 272195.6, "quote_volume": 24869.57535, "trades": 312, "taker_buy_volume": 138032.4, "taker_buy_quote": 12619.4599}, {"ts": 1770224100000, "open": 0.0914, "high": 0.0918, "low": 0.0914, "close": 0.0917, "volume": 238377.1, "quote_volume": 21845.72987, "trades": 305, "taker_buy_volume": 150504.2, "taker_buy_quote": 13791.99892}, {"ts": 1770224160000, "open": 0.0916, "high": 0.0917, "low": 0.0913, "close": 0.0914, "volume": 79752.5, "quote_volume": 7296.47855, "trades": 294, "taker_buy_volume": 26909.9, "taker_buy_quote": 2462.61035}, {"ts": 1770224220000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0915, "volume": 230187.9, "quote_volume": 21069.07075, "trades": 334, "taker_buy_volume": 145924.9, "taker_buy_quote": 13355.72885}, {"ts": 1770224280000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 60529.2, "quote_volume": 5528.57871, "trades": 288, "taker_buy_volume": 28462.7, "taker_buy_quote": 2598.877}, {"ts": 1770224340000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 331553.7, "quote_volume": 30240.69603, "trades": 235, "taker_buy_volume": 131176.0, "taker_buy_quote": 11964.57183}, {"ts": 1770224400000, "open": 0.0912, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 165279.4, "quote_volume": 15075.54433, "trades": 241, "taker_buy_volume": 67501.0, "taker_buy_quote": 6160.34981}, {"ts": 1770224460000, "open": 0.0915, "high": 0.0915, "low": 0.0909, "close": 0.0909, "volume": 137767.8, "quote_volume": 12578.00826, "trades": 278, "taker_buy_volume": 71061.3, "taker_buy_quote": 6490.26407}, {"ts": 1770224520000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 129955.1, "quote_volume": 11807.64531, "trades": 167, "taker_buy_volume": 39930.8, "taker_buy_quote": 3627.30593}, {"ts": 1770224580000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 75736.4, "quote_volume": 6887.81165, "trades": 211, "taker_buy_volume": 32767.7, "taker_buy_quote": 2980.40492}, {"ts": 1770224640000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 22007.8, "quote_volume": 2002.64134, "trades": 61, "taker_buy_volume": 4240.7, "taker_buy_quote": 385.9037}, {"ts": 1770224700000, "open": 0.091, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 25055.4, "quote_volume": 2279.42096, "trades": 152, "taker_buy_volume": 7842.2, "taker_buy_quote": 713.44834}, {"ts": 1770224760000, "open": 0.0908, "high": 0.0909, "low": 0.0905, "close": 0.0906, "volume": 105740.0, "quote_volume": 9590.58895, "trades": 148, "taker_buy_volume": 24684.8, "taker_buy_quote": 2237.18684}, {"ts": 1770224820000, "open": 0.0906, "high": 0.0908, "low": 0.0904, "close": 0.0906, "volume": 246087.0, "quote_volume": 22286.4723, "trades": 316, "taker_buy_volume": 58815.4, "taker_buy_quote": 5328.72869}, {"ts": 1770224880000, "open": 0.0906, "high": 0.0911, "low": 0.0906, "close": 0.0909, "volume": 203491.2, "quote_volume": 18495.64634, "trades": 325, "taker_buy_volume": 69087.5, "taker_buy_quote": 6280.67897}, {"ts": 1770224940000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 37976.2, "quote_volume": 3451.90765, "trades": 133, "taker_buy_volume": 29320.4, "taker_buy_quote": 2665.24574}, {"ts": 1770225000000, "open": 0.0909, "high": 0.0909, "low": 0.0906, "close": 0.0906, "volume": 380813.7, "quote_volume": 34535.89181, "trades": 311, "taker_buy_volume": 147507.4, "taker_buy_quote": 13379.2452}, {"ts": 1770225060000, "open": 0.0906, "high": 0.091, "low": 0.0906, "close": 0.091, "volume": 50572.0, "quote_volume": 4597.57141, "trades": 101, "taker_buy_volume": 20539.9, "taker_buy_quote": 1866.28266}, {"ts": 1770225120000, "open": 0.091, "high": 0.0912, "low": 0.0909, "close": 0.0912, "volume": 264992.2, "quote_volume": 24137.63738, "trades": 259, "taker_buy_volume": 89529.9, "taker_buy_quote": 8157.59299}, {"ts": 1770225180000, "open": 0.0912, "high": 0.0916, "low": 0.0912, "close": 0.0916, "volume": 257512.6, "quote_volume": 23560.59831, "trades": 290, "taker_buy_volume": 216263.5, "taker_buy_quote": 19786.32567}, {"ts": 1770225240000, "open": 0.0916, "high": 0.0917, "low": 0.0913, "close": 0.0913, "volume": 64597.4, "quote_volume": 5916.01599, "trades": 190, "taker_buy_volume": 14069.3, "taker_buy_quote": 1288.73128}, {"ts": 1770225300000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0916, "volume": 139341.9, "quote_volume": 12764.75902, "trades": 135, "taker_buy_volume": 77287.4, "taker_buy_quote": 7080.23161}, {"ts": 1770225360000, "open": 0.0915, "high": 0.0915, "low": 0.091, "close": 0.0911, "volume": 228314.1, "quote_volume": 20810.83002, "trades": 182, "taker_buy_volume": 78147.5, "taker_buy_quote": 7126.73845}, {"ts": 1770225420000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 24944.0, "quote_volume": 2272.72728, "trades": 95, "taker_buy_volume": 16022.0, "taker_buy_quote": 1459.78195}, {"ts": 1770225480000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 3846.1, "quote_volume": 350.05567, "trades": 26, "taker_buy_volume": 1371.9, "taker_buy_quote": 124.90347}, {"ts": 1770225540000, "open": 0.091, "high": 0.0911, "low": 0.0907, "close": 0.0908, "volume": 153685.6, "quote_volume": 13969.96675, "trades": 174, "taker_buy_volume": 32583.9, "taker_buy_quote": 2963.10704}, {"ts": 1770225600000, "open": 0.0908, "high": 0.0909, "low": 0.0906, "close": 0.0907, "volume": 269120.6, "quote_volume": 24417.86326, "trades": 255, "taker_buy_volume": 100740.4, "taker_buy_quote": 9141.52144}, {"ts": 1770225660000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0905, "volume": 292675.5, "quote_volume": 26514.30828, "trades": 222, "taker_buy_volume": 25212.0, "taker_buy_quote": 2285.65573}, {"ts": 1770225720000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 92282.3, "quote_volume": 8350.98397, "trades": 257, "taker_buy_volume": 51612.7, "taker_buy_quote": 4671.10377}, {"ts": 1770225780000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 261035.1, "quote_volume": 23604.04002, "trades": 208, "taker_buy_volume": 67235.1, "taker_buy_quote": 6082.01348}, {"ts": 1770225840000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 42520.3, "quote_volume": 3849.19601, "trades": 215, "taker_buy_volume": 23404.7, "taker_buy_quote": 2119.0612}, {"ts": 1770225900000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 75941.3, "quote_volume": 6873.95457, "trades": 227, "taker_buy_volume": 18739.2, "taker_buy_quote": 1696.17818}, {"ts": 1770225960000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0902, "volume": 116264.8, "quote_volume": 10507.8538, "trades": 262, "taker_buy_volume": 52470.2, "taker_buy_quote": 4742.86516}, {"ts": 1770226020000, "open": 0.0902, "high": 0.0902, "low": 0.0898, "close": 0.09, "volume": 453923.2, "quote_volume": 40850.94364, "trades": 446, "taker_buy_volume": 154846.8, "taker_buy_quote": 13935.02186}, {"ts": 1770226080000, "open": 0.09, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 134591.4, "quote_volume": 12121.80252, "trades": 279, "taker_buy_volume": 93799.9, "taker_buy_quote": 8449.25567}, {"ts": 1770226140000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 132522.8, "quote_volume": 11925.46594, "trades": 328, "taker_buy_volume": 60692.9, "taker_buy_quote": 5463.23206}, {"ts": 1770226200000, "open": 0.0899, "high": 0.0902, "low": 0.0898, "close": 0.09, "volume": 320738.2, "quote_volume": 28886.23209, "trades": 325, "taker_buy_volume": 182608.1, "taker_buy_quote": 16442.44652}, {"ts": 1770226260000, "open": 0.0901, "high": 0.091, "low": 0.0901, "close": 0.0906, "volume": 988115.5, "quote_volume": 89587.22681, "trades": 769, "taker_buy_volume": 621040.4, "taker_buy_quote": 56296.54902}, {"ts": 1770226320000, "open": 0.0907, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 241001.4, "quote_volume": 21906.42825, "trades": 327, "taker_buy_volume": 138912.0, "taker_buy_quote": 12627.59314}, {"ts": 1770226380000, "open": 0.0908, "high": 0.0912, "low": 0.0908, "close": 0.0911, "volume": 93306.3, "quote_volume": 8500.2615, "trades": 211, "taker_buy_volume": 52134.8, "taker_buy_quote": 4750.11211}, {"ts": 1770226440000, "open": 0.0911, "high": 0.0912, "low": 0.0909, "close": 0.091, "volume": 121143.8, "quote_volume": 11038.80406, "trades": 366, "taker_buy_volume": 61407.8, "taker_buy_quote": 5596.60429}, {"ts": 1770226500000, "open": 0.091, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 61628.6, "quote_volume": 5605.78689, "trades": 216, "taker_buy_volume": 17452.2, "taker_buy_quote": 1588.08953}, {"ts": 1770226560000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 78698.7, "quote_volume": 7150.70556, "trades": 244, "taker_buy_volume": 36435.3, "taker_buy_quote": 3312.02481}, {"ts": 1770226620000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 91954.8, "quote_volume": 8346.93508, "trades": 211, "taker_buy_volume": 24752.2, "taker_buy_quote": 2247.9435}, {"ts": 1770226680000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 211037.1, "quote_volume": 19112.11836, "trades": 620, "taker_buy_volume": 84350.0, "taker_buy_quote": 7640.36257}, {"ts": 1770226740000, "open": 0.0905, "high": 0.0907, "low": 0.0902, "close": 0.0902, "volume": 333706.6, "quote_volume": 30163.33624, "trades": 367, "taker_buy_volume": 96617.5, "taker_buy_quote": 8736.09346}, {"ts": 1770226800000, "open": 0.0903, "high": 0.0906, "low": 0.0901, "close": 0.0905, "volume": 401527.3, "quote_volume": 36286.48893, "trades": 410, "taker_buy_volume": 309896.6, "taker_buy_quote": 28007.77169}, {"ts": 1770226860000, "open": 0.0906, "high": 0.091, "low": 0.0906, "close": 0.091, "volume": 435788.7, "quote_volume": 39570.94143, "trades": 358, "taker_buy_volume": 231232.1, "taker_buy_quote": 21000.2447}, {"ts": 1770226920000, "open": 0.091, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 67164.0, "quote_volume": 6106.50748, "trades": 216, "taker_buy_volume": 25033.1, "taker_buy_quote": 2276.81865}, {"ts": 1770226980000, "open": 0.0908, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 70589.8, "quote_volume": 6423.03146, "trades": 162, "taker_buy_volume": 52557.5, "taker_buy_quote": 4781.91813}, {"ts": 1770227040000, "open": 0.091, "high": 0.0912, "low": 0.0909, "close": 0.091, "volume": 53922.7, "quote_volume": 4908.49935, "trades": 178, "taker_buy_volume": 24060.2, "taker_buy_quote": 2190.40912}, {"ts": 1770227100000, "open": 0.091, "high": 0.0911, "low": 0.0907, "close": 0.0907, "volume": 74140.4, "quote_volume": 6743.77805, "trades": 215, "taker_buy_volume": 44935.3, "taker_buy_quote": 4088.10294}, {"ts": 1770227160000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 35585.0, "quote_volume": 3232.75027, "trades": 203, "taker_buy_volume": 23615.7, "taker_buy_quote": 2145.48597}, {"ts": 1770227220000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 59535.6, "quote_volume": 5405.83248, "trades": 106, "taker_buy_volume": 44655.8, "taker_buy_quote": 4054.74664}, {"ts": 1770227280000, "open": 0.0908, "high": 0.0909, "low": 0.0906, "close": 0.0906, "volume": 54991.8, "quote_volume": 4989.01918, "trades": 143, "taker_buy_volume": 21959.5, "taker_buy_quote": 1990.71281}, {"ts": 1770227340000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 17009.0, "quote_volume": 1543.13027, "trades": 77, "taker_buy_volume": 6322.9, "taker_buy_quote": 574.01468}, {"ts": 1770227400000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 31825.1, "quote_volume": 2887.39212, "trades": 137, "taker_buy_volume": 15451.4, "taker_buy_quote": 1402.0199}, {"ts": 1770227460000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 112132.8, "quote_volume": 10181.65198, "trades": 84, "taker_buy_volume": 6590.1, "taker_buy_quote": 598.3877}, {"ts": 1770227520000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 70126.1, "quote_volume": 6373.79931, "trades": 134, "taker_buy_volume": 22012.4, "taker_buy_quote": 2000.47058}, {"ts": 1770227580000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 170810.5, "quote_volume": 15521.01173, "trades": 287, "taker_buy_volume": 102198.3, "taker_buy_quote": 9287.95541}, {"ts": 1770227640000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 73570.7, "quote_volume": 6688.02843, "trades": 112, "taker_buy_volume": 21218.7, "taker_buy_quote": 1928.57145}, {"ts": 1770227700000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 140018.2, "quote_volume": 12739.79516, "trades": 182, "taker_buy_volume": 63474.6, "taker_buy_quote": 5775.91854}, {"ts": 1770227760000, "open": 0.0912, "high": 0.0913, "low": 0.0909, "close": 0.091, "volume": 221305.3, "quote_volume": 20164.55786, "trades": 294, "taker_buy_volume": 117733.4, "taker_buy_quote": 10727.99823}, {"ts": 1770227820000, "open": 0.091, "high": 0.0916, "low": 0.091, "close": 0.0915, "volume": 187131.6, "quote_volume": 17108.05062, "trades": 125, "taker_buy_volume": 142704.5, "taker_buy_quote": 13047.45211}, {"ts": 1770227880000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 85647.0, "quote_volume": 7837.26455, "trades": 101, "taker_buy_volume": 34814.2, "taker_buy_quote": 3186.69005}, {"ts": 1770227940000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 37430.9, "quote_volume": 3421.12609, "trades": 64, "taker_buy_volume": 11936.0, "taker_buy_quote": 1090.9646}, {"ts": 1770228000000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 47412.8, "quote_volume": 4328.72022, "trades": 67, "taker_buy_volume": 18304.3, "taker_buy_quote": 1671.21869}, {"ts": 1770228060000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 15167.4, "quote_volume": 1383.90251, "trades": 112, "taker_buy_volume": 7303.2, "taker_buy_quote": 666.45328}, {"ts": 1770228120000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 36101.2, "quote_volume": 3288.52754, "trades": 77, "taker_buy_volume": 20284.4, "taker_buy_quote": 1847.92309}, {"ts": 1770228180000, "open": 0.0911, "high": 0.0915, "low": 0.0911, "close": 0.0914, "volume": 112109.3, "quote_volume": 10234.32575, "trades": 150, "taker_buy_volume": 62860.7, "taker_buy_quote": 5739.97401}, {"ts": 1770228240000, "open": 0.0914, "high": 0.0914, "low": 0.0909, "close": 0.091, "volume": 218691.6, "quote_volume": 19911.00446, "trades": 261, "taker_buy_volume": 102948.4, "taker_buy_quote": 9372.62156}, {"ts": 1770228300000, "open": 0.091, "high": 0.091, "low": 0.0907, "close": 0.091, "volume": 335655.1, "quote_volume": 30503.52464, "trades": 318, "taker_buy_volume": 117311.9, "taker_buy_quote": 10670.10089}, {"ts": 1770228360000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 37945.0, "quote_volume": 3452.75348, "trades": 198, "taker_buy_volume": 21634.1, "taker_buy_quote": 1968.61699}, {"ts": 1770228420000, "open": 0.091, "high": 0.0912, "low": 0.0909, "close": 0.0911, "volume": 178309.1, "quote_volume": 16247.40421, "trades": 161, "taker_buy_volume": 106040.4, "taker_buy_quote": 9662.85674}, {"ts": 1770228480000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 67927.9, "quote_volume": 6181.63771, "trades": 192, "taker_buy_volume": 25158.1, "taker_buy_quote": 2289.49998}, {"ts": 1770228540000, "open": 0.0908, "high": 0.0908, "low": 0.0904, "close": 0.0904, "volume": 361418.3, "quote_volume": 32753.02167, "trades": 267, "taker_buy_volume": 102771.0, "taker_buy_quote": 9317.904}, {"ts": 1770228600000, "open": 0.0905, "high": 0.0912, "low": 0.0905, "close": 0.0912, "volume": 466990.2, "quote_volume": 42480.94304, "trades": 589, "taker_buy_volume": 311974.6, "taker_buy_quote": 28397.0457}, {"ts": 1770228660000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 262798.2, "quote_volume": 24003.03309, "trades": 235, "taker_buy_volume": 197665.7, "taker_buy_quote": 18058.19789}, {"ts": 1770228720000, "open": 0.0912, "high": 0.0913, "low": 0.0909, "close": 0.0909, "volume": 229486.6, "quote_volume": 20917.96082, "trades": 381, "taker_buy_volume": 100027.3, "taker_buy_quote": 9123.46368}, {"ts": 1770228780000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 151928.6, "quote_volume": 13812.08061, "trades": 229, "taker_buy_volume": 69498.2, "taker_buy_quote": 6319.15725}, {"ts": 1770228840000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 100552.4, "quote_volume": 9122.21007, "trades": 85, "taker_buy_volume": 5846.6, "taker_buy_quote": 530.71262}, {"ts": 1770228900000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 112413.1, "quote_volume": 10177.49177, "trades": 101, "taker_buy_volume": 19240.4, "taker_buy_quote": 1742.73465}, {"ts": 1770228960000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0904, "volume": 329788.7, "quote_volume": 29769.93325, "trades": 269, "taker_buy_volume": 108001.8, "taker_buy_quote": 9750.29647}, {"ts": 1770229020000, "open": 0.0903, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 244668.4, "quote_volume": 22134.71677, "trades": 246, "taker_buy_volume": 70307.7, "taker_buy_quote": 6360.40103}, {"ts": 1770229080000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 117392.9, "quote_volume": 10645.01131, "trades": 279, "taker_buy_volume": 97000.3, "taker_buy_quote": 8796.02484}, {"ts": 1770229140000, "open": 0.0907, "high": 0.0908, "low": 0.0905, "close": 0.0907, "volume": 178075.3, "quote_volume": 16150.27131, "trades": 200, "taker_buy_volume": 105514.7, "taker_buy_quote": 9575.345}, {"ts": 1770229200000, "open": 0.0907, "high": 0.0908, "low": 0.0905, "close": 0.0907, "volume": 161095.6, "quote_volume": 14605.33899, "trades": 323, "taker_buy_volume": 104592.3, "taker_buy_quote": 9481.36671}, {"ts": 1770229260000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 56082.8, "quote_volume": 5077.58853, "trades": 108, "taker_buy_volume": 5906.0, "taker_buy_quote": 534.92725}, {"ts": 1770229320000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 49501.1, "quote_volume": 4491.63198, "trades": 146, "taker_buy_volume": 23995.3, "taker_buy_quote": 2177.52872}, {"ts": 1770229380000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0903, "volume": 133266.4, "quote_volume": 12044.5114, "trades": 148, "taker_buy_volume": 21684.0, "taker_buy_quote": 1958.63695}, {"ts": 1770229440000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 47885.4, "quote_volume": 4323.46477, "trades": 72, "taker_buy_volume": 21892.3, "taker_buy_quote": 1976.87469}, {"ts": 1770229500000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 56636.1, "quote_volume": 5130.98072, "trades": 148, "taker_buy_volume": 24185.7, "taker_buy_quote": 2191.01713}, {"ts": 1770229560000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 36508.2, "quote_volume": 3308.75231, "trades": 159, "taker_buy_volume": 14059.9, "taker_buy_quote": 1274.48789}, {"ts": 1770229620000, "open": 0.0907, "high": 0.091, "low": 0.0907, "close": 0.0908, "volume": 321482.2, "quote_volume": 29208.32952, "trades": 257, "taker_buy_volume": 232724.6, "taker_buy_quote": 21141.54588}, {"ts": 1770229680000, "open": 0.0908, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 288072.6, "quote_volume": 26216.35964, "trades": 222, "taker_buy_volume": 237501.8, "taker_buy_quote": 21614.78956}, {"ts": 1770229740000, "open": 0.0911, "high": 0.0922, "low": 0.0911, "close": 0.0917, "volume": 1113147.0, "quote_volume": 102123.70063, "trades": 679, "taker_buy_volume": 779193.9, "taker_buy_quote": 71478.70533}, {"ts": 1770229800000, "open": 0.0918, "high": 0.0919, "low": 0.0916, "close": 0.0917, "volume": 424789.5, "quote_volume": 38986.45268, "trades": 361, "taker_buy_volume": 347241.1, "taker_buy_quote": 31871.51595}, {"ts": 1770229860000, "open": 0.0917, "high": 0.0922, "low": 0.0917, "close": 0.0922, "volume": 399343.0, "quote_volume": 36724.06358, "trades": 431, "taker_buy_volume": 248639.5, "taker_buy_quote": 22870.22885}, {"ts": 1770229920000, "open": 0.0922, "high": 0.0923, "low": 0.0918, "close": 0.092, "volume": 341477.7, "quote_volume": 31453.93258, "trades": 269, "taker_buy_volume": 197593.8, "taker_buy_quote": 18211.51484}, {"ts": 1770229980000, "open": 0.092, "high": 0.0922, "low": 0.0918, "close": 0.0922, "volume": 119497.3, "quote_volume": 10998.93371, "trades": 276, "taker_buy_volume": 61039.2, "taker_buy_quote": 5617.10846}, {"ts": 1770230040000, "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.0922, "volume": 52602.3, "quote_volume": 4845.19218, "trades": 159, "taker_buy_volume": 23082.0, "taker_buy_quote": 2126.27022}, {"ts": 1770230100000, "open": 0.0922, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 427903.6, "quote_volume": 39440.38227, "trades": 389, "taker_buy_volume": 208498.4, "taker_buy_quote": 19234.13937}, {"ts": 1770230160000, "open": 0.092, "high": 0.0923, "low": 0.0919, "close": 0.0923, "volume": 30905.8, "quote_volume": 2848.00926, "trades": 213, "taker_buy_volume": 22548.0, "taker_buy_quote": 2078.35997}, {"ts": 1770230220000, "open": 0.0923, "high": 0.0927, "low": 0.0923, "close": 0.0926, "volume": 159628.0, "quote_volume": 14774.79022, "trades": 211, "taker_buy_volume": 93362.0, "taker_buy_quote": 8642.3173}, {"ts": 1770230280000, "open": 0.0925, "high": 0.0929, "low": 0.0925, "close": 0.0929, "volume": 213172.2, "quote_volume": 19772.54434, "trades": 388, "taker_buy_volume": 157663.5, "taker_buy_quote": 14623.65555}, {"ts": 1770230340000, "open": 0.093, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 97675.1, "quote_volume": 9081.5837, "trades": 99, "taker_buy_volume": 90698.9, "taker_buy_quote": 8433.11063}, {"ts": 1770230400000, "open": 0.093, "high": 0.0939, "low": 0.0928, "close": 0.0935, "volume": 810566.3, "quote_volume": 75700.03356, "trades": 642, "taker_buy_volume": 580364.4, "taker_buy_quote": 54179.51813}, {"ts": 1770230460000, "open": 0.0935, "high": 0.0936, "low": 0.0933, "close": 0.0936, "volume": 235158.0, "quote_volume": 21976.17076, "trades": 302, "taker_buy_volume": 120480.7, "taker_buy_quote": 11260.27989}, {"ts": 1770230520000, "open": 0.0935, "high": 0.094, "low": 0.0935, "close": 0.094, "volume": 148682.7, "quote_volume": 13930.69768, "trades": 305, "taker_buy_volume": 76883.3, "taker_buy_quote": 7207.82058}, {"ts": 1770230580000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 75281.6, "quote_volume": 7067.71988, "trades": 188, "taker_buy_volume": 40999.1, "taker_buy_quote": 3850.30326}, {"ts": 1770230640000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 205563.5, "quote_volume": 19307.13459, "trades": 224, "taker_buy_volume": 103714.7, "taker_buy_quote": 9742.91959}, {"ts": 1770230700000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 109225.0, "quote_volume": 10230.61584, "trades": 144, "taker_buy_volume": 30063.2, "taker_buy_quote": 2815.7948}, {"ts": 1770230760000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 122582.9, "quote_volume": 11472.51371, "trades": 145, "taker_buy_volume": 47115.8, "taker_buy_quote": 4409.98819}, {"ts": 1770230820000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 284420.9, "quote_volume": 26543.23251, "trades": 187, "taker_buy_volume": 46224.3, "taker_buy_quote": 4314.91011}, {"ts": 1770230880000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 46694.1, "quote_volume": 4356.53801, "trades": 56, "taker_buy_volume": 37813.2, "taker_buy_quote": 3527.97156}, {"ts": 1770230940000, "open": 0.0934, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 129593.9, "quote_volume": 12117.98023, "trades": 171, "taker_buy_volume": 60144.7, "taker_buy_quote": 5625.85338}, {"ts": 1770231000000, "open": 0.0935, "high": 0.0935, "low": 0.093, "close": 0.0931, "volume": 127607.4, "quote_volume": 11887.4136, "trades": 165, "taker_buy_volume": 38405.4, "taker_buy_quote": 3577.36013}, {"ts": 1770231060000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 34013.3, "quote_volume": 3166.63823, "trades": 71, "taker_buy_volume": 27401.3, "taker_buy_quote": 2551.06103}, {"ts": 1770231120000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 116801.3, "quote_volume": 10866.44352, "trades": 111, "taker_buy_volume": 29712.2, "taker_buy_quote": 2764.47674}, {"ts": 1770231180000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 112658.1, "quote_volume": 10499.8109, "trades": 98, "taker_buy_volume": 71442.7, "taker_buy_quote": 6658.61067}, {"ts": 1770231240000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 40771.2, "quote_volume": 3798.24881, "trades": 76, "taker_buy_volume": 18138.9, "taker_buy_quote": 1690.76838}, {"ts": 1770231300000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 96824.0, "quote_volume": 9002.85011, "trades": 277, "taker_buy_volume": 58817.8, "taker_buy_quote": 5470.26872}, {"ts": 1770231360000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 52495.9, "quote_volume": 4884.24132, "trades": 81, "taker_buy_volume": 21018.5, "taker_buy_quote": 1955.6973}, {"ts": 1770231420000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 116775.8, "quote_volume": 10848.91963, "trades": 101, "taker_buy_volume": 29532.2, "taker_buy_quote": 2744.5649}, {"ts": 1770231480000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 73924.1, "quote_volume": 6864.61723, "trades": 161, "taker_buy_volume": 37612.4, "taker_buy_quote": 3494.01016}, {"ts": 1770231540000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 143758.8, "quote_volume": 13327.64973, "trades": 124, "taker_buy_volume": 30655.5, "taker_buy_quote": 2843.15492}, {"ts": 1770231600000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 59519.5, "quote_volume": 5529.47121, "trades": 114, "taker_buy_volume": 26906.2, "taker_buy_quote": 2499.85234}, {"ts": 1770231660000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 171996.2, "quote_volume": 16024.41571, "trades": 188, "taker_buy_volume": 120543.3, "taker_buy_quote": 11232.82522}, {"ts": 1770231720000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 52197.2, "quote_volume": 4862.41726, "trades": 160, "taker_buy_volume": 32268.3, "taker_buy_quote": 3006.53718}, {"ts": 1770231780000, "open": 0.0931, "high": 0.0935, "low": 0.0931, "close": 0.0934, "volume": 350495.3, "quote_volume": 32721.05231, "trades": 271, "taker_buy_volume": 158978.2, "taker_buy_quote": 14849.50405}, {"ts": 1770231840000, "open": 0.0933, "high": 0.0936, "low": 0.0932, "close": 0.0934, "volume": 162978.3, "quote_volume": 15222.89993, "trades": 294, "taker_buy_volume": 110238.1, "taker_buy_quote": 10296.43063}, {"ts": 1770231900000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 88155.2, "quote_volume": 8223.90778, "trades": 148, "taker_buy_volume": 31615.6, "taker_buy_quote": 2950.14007}, {"ts": 1770231960000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 61225.3, "quote_volume": 5707.97401, "trades": 146, "taker_buy_volume": 17077.9, "taker_buy_quote": 1593.04596}, {"ts": 1770232020000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 91664.6, "quote_volume": 8533.24439, "trades": 90, "taker_buy_volume": 23201.6, "taker_buy_quote": 2160.2258}, {"ts": 1770232080000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 111670.0, "quote_volume": 10400.86198, "trades": 101, "taker_buy_volume": 65468.0, "taker_buy_quote": 6099.37395}, {"ts": 1770232140000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 102805.0, "quote_volume": 9577.80884, "trades": 223, "taker_buy_volume": 49625.6, "taker_buy_quote": 4624.64372}, {"ts": 1770232200000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 114497.8, "quote_volume": 10663.2888, "trades": 151, "taker_buy_volume": 72053.2, "taker_buy_quote": 6710.51044}, {"ts": 1770232260000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 83071.1, "quote_volume": 7727.436, "trades": 145, "taker_buy_volume": 35692.0, "taker_buy_quote": 3321.84927}, {"ts": 1770232320000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 28660.1, "quote_volume": 2667.32482, "trades": 49, "taker_buy_volume": 20122.9, "taker_buy_quote": 1873.36522}, {"ts": 1770232380000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 6383.8, "quote_volume": 593.66118, "trades": 33, "taker_buy_volume": 4581.9, "taker_buy_quote": 426.1167}, {"ts": 1770232440000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 90792.1, "quote_volume": 8438.43464, "trades": 72, "taker_buy_volume": 9149.3, "taker_buy_quote": 850.75371}, {"ts": 1770232500000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 35330.3, "quote_volume": 3290.32404, "trades": 107, "taker_buy_volume": 15315.8, "taker_buy_quote": 1426.84448}, {"ts": 1770232560000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 327078.1, "quote_volume": 30535.15306, "trades": 272, "taker_buy_volume": 249397.6, "taker_buy_quote": 23289.17627}, {"ts": 1770232620000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 181324.8, "quote_volume": 16947.64802, "trades": 128, "taker_buy_volume": 152744.4, "taker_buy_quote": 14277.23781}, {"ts": 1770232680000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 83614.0, "quote_volume": 7810.75193, "trades": 78, "taker_buy_volume": 34367.9, "taker_buy_quote": 3211.09119}, {"ts": 1770232740000, "open": 0.0935, "high": 0.0936, "low": 0.0932, "close": 0.0932, "volume": 47712.5, "quote_volume": 4456.95188, "trades": 106, "taker_buy_volume": 11372.9, "taker_buy_quote": 1062.55205}, {"ts": 1770232800000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 48567.2, "quote_volume": 4527.03091, "trades": 63, "taker_buy_volume": 13111.1, "taker_buy_quote": 1222.80135}, {"ts": 1770232860000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 66047.6, "quote_volume": 6149.31796, "trades": 50, "taker_buy_volume": 5579.2, "taker_buy_quote": 519.98144}, {"ts": 1770232920000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0926, "volume": 209760.7, "quote_volume": 19460.43425, "trades": 215, "taker_buy_volume": 54332.3, "taker_buy_quote": 5039.48692}, {"ts": 1770232980000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 42434.0, "quote_volume": 3938.88554, "trades": 123, "taker_buy_volume": 26384.2, "taker_buy_quote": 2449.04415}, {"ts": 1770233040000, "open": 0.0927, "high": 0.0932, "low": 0.0927, "close": 0.0931, "volume": 89841.9, "quote_volume": 8357.42524, "trades": 114, "taker_buy_volume": 28115.2, "taker_buy_quote": 2616.37925}, {"ts": 1770233100000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 63211.5, "quote_volume": 5887.62101, "trades": 72, "taker_buy_volume": 43727.8, "taker_buy_quote": 4073.56113}, {"ts": 1770233160000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 35189.0, "quote_volume": 3273.13552, "trades": 73, "taker_buy_volume": 21382.6, "taker_buy_quote": 1989.14032}, {"ts": 1770233220000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 119537.1, "quote_volume": 11119.62561, "trades": 151, "taker_buy_volume": 83352.6, "taker_buy_quote": 7754.18363}, {"ts": 1770233280000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 58986.8, "quote_volume": 5481.54933, "trades": 70, "taker_buy_volume": 41409.7, "taker_buy_quote": 3848.23101}, {"ts": 1770233340000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 129767.3, "quote_volume": 12076.91288, "trades": 82, "taker_buy_volume": 119246.1, "taker_buy_quote": 11098.72084}, {"ts": 1770233400000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 48008.9, "quote_volume": 4470.7384, "trades": 79, "taker_buy_volume": 18844.6, "taker_buy_quote": 1755.82133}, {"ts": 1770233460000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 72625.8, "quote_volume": 6774.24448, "trades": 100, "taker_buy_volume": 45874.0, "taker_buy_quote": 4278.89418}, {"ts": 1770233520000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 34259.9, "quote_volume": 3194.4519, "trades": 46, "taker_buy_volume": 11518.7, "taker_buy_quote": 1074.66727}, {"ts": 1770233580000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 237838.5, "quote_volume": 22203.76981, "trades": 163, "taker_buy_volume": 173757.5, "taker_buy_quote": 16223.88379}, {"ts": 1770233640000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 70585.8, "quote_volume": 6581.38751, "trades": 54, "taker_buy_volume": 62715.8, "taker_buy_quote": 5847.86295}, {"ts": 1770233700000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 71967.2, "quote_volume": 6724.81756, "trades": 265, "taker_buy_volume": 35931.6, "taker_buy_quote": 3357.89054}, {"ts": 1770233760000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0936, "volume": 132302.4, "quote_volume": 12394.26836, "trades": 196, "taker_buy_volume": 102009.1, "taker_buy_quote": 9556.87968}, {"ts": 1770233820000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 81055.1, "quote_volume": 7581.77328, "trades": 107, "taker_buy_volume": 30408.3, "taker_buy_quote": 2843.80886}, {"ts": 1770233880000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 14215.1, "quote_volume": 1331.83894, "trades": 121, "taker_buy_volume": 5264.7, "taker_buy_quote": 493.18646}, {"ts": 1770233940000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 19048.3, "quote_volume": 1784.82571, "trades": 36, "taker_buy_volume": 17278.1, "taker_buy_quote": 1618.95797}, {"ts": 1770234000000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 20593.0, "quote_volume": 1927.5048, "trades": 62, "taker_buy_volume": 11615.2, "taker_buy_quote": 1087.18272}, {"ts": 1770234060000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 72521.0, "quote_volume": 6802.74292, "trades": 137, "taker_buy_volume": 50131.3, "taker_buy_quote": 4702.92795}, {"ts": 1770234120000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 147128.4, "quote_volume": 13835.72454, "trades": 182, "taker_buy_volume": 81072.3, "taker_buy_quote": 7627.73372}, {"ts": 1770234180000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0943, "volume": 69787.8, "quote_volume": 6575.60689, "trades": 150, "taker_buy_volume": 57731.9, "taker_buy_quote": 5438.7738}, {"ts": 1770234240000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 10659.8, "quote_volume": 1006.08704, "trades": 103, "taker_buy_volume": 1237.9, "taker_buy_quote": 116.85776}, {"ts": 1770234300000, "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 32710.4, "quote_volume": 3086.06178, "trades": 65, "taker_buy_volume": 10673.6, "taker_buy_quote": 1007.57844}, {"ts": 1770234360000, "open": 0.0943, "high": 0.0947, "low": 0.0943, "close": 0.0947, "volume": 152782.8, "quote_volume": 14454.92334, "trades": 336, "taker_buy_volume": 84808.8, "taker_buy_quote": 8025.31473}, {"ts": 1770234420000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 301740.9, "quote_volume": 28618.693, "trades": 229, "taker_buy_volume": 194193.8, "taker_buy_quote": 18417.47535}, {"ts": 1770234480000, "open": 0.0947, "high": 0.0954, "low": 0.0947, "close": 0.0951, "volume": 366741.6, "quote_volume": 34886.9072, "trades": 407, "taker_buy_volume": 228884.9, "taker_buy_quote": 21788.97632}, {"ts": 1770234540000, "open": 0.0951, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 575090.4, "quote_volume": 54615.42482, "trades": 413, "taker_buy_volume": 309551.1, "taker_buy_quote": 29404.9179}, {"ts": 1770234600000, "open": 0.095, "high": 0.095, "low": 0.0946, "close": 0.0946, "volume": 363024.3, "quote_volume": 34395.62248, "trades": 342, "taker_buy_volume": 168595.8, "taker_buy_quote": 15977.94565}, {"ts": 1770234660000, "open": 0.0947, "high": 0.0953, "low": 0.0947, "close": 0.0953, "volume": 190552.3, "quote_volume": 18126.95725, "trades": 224, "taker_buy_volume": 110572.5, "taker_buy_quote": 10518.99059}, {"ts": 1770234720000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0955, "volume": 276831.5, "quote_volume": 26410.74253, "trades": 355, "taker_buy_volume": 122896.4, "taker_buy_quote": 11725.63299}, {"ts": 1770234780000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 79095.4, "quote_volume": 7554.11344, "trades": 238, "taker_buy_volume": 28175.3, "taker_buy_quote": 2690.6878}, {"ts": 1770234840000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 57403.6, "quote_volume": 5474.55632, "trades": 113, "taker_buy_volume": 24808.2, "taker_buy_quote": 2367.33832}, {"ts": 1770234900000, "open": 0.0952, "high": 0.0956, "low": 0.095, "close": 0.0954, "volume": 776222.1, "quote_volume": 73958.94468, "trades": 418, "taker_buy_volume": 603557.0, "taker_buy_quote": 57532.18552}, {"ts": 1770234960000, "open": 0.0955, "high": 0.0959, "low": 0.0953, "close": 0.0959, "volume": 352886.0, "quote_volume": 33744.27526, "trades": 312, "taker_buy_volume": 205968.5, "taker_buy_quote": 19706.03116}, {"ts": 1770235020000, "open": 0.0959, "high": 0.096, "low": 0.0956, "close": 0.0957, "volume": 165828.8, "quote_volume": 15882.1224, "trades": 121, "taker_buy_volume": 103518.3, "taker_buy_quote": 9914.14402}, {"ts": 1770235080000, "open": 0.0957, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 196564.1, "quote_volume": 18837.06672, "trades": 131, "taker_buy_volume": 134467.0, "taker_buy_quote": 12886.14036}, {"ts": 1770235140000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 115963.8, "quote_volume": 11113.0796, "trades": 187, "taker_buy_volume": 52377.8, "taker_buy_quote": 5019.54177}, {"ts": 1770235200000, "open": 0.0959, "high": 0.0959, "low": 0.0955, "close": 0.0955, "volume": 211326.1, "quote_volume": 20205.57265, "trades": 181, "taker_buy_volume": 76320.1, "taker_buy_quote": 7302.93821}, {"ts": 1770235260000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 124064.8, "quote_volume": 11840.97837, "trades": 146, "taker_buy_volume": 19143.5, "taker_buy_quote": 1828.20425}, {"ts": 1770235320000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 84615.4, "quote_volume": 8066.40012, "trades": 123, "taker_buy_volume": 22047.0, "taker_buy_quote": 2103.03072}, {"ts": 1770235380000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0959, "volume": 366835.0, "quote_volume": 35129.04038, "trades": 197, "taker_buy_volume": 281604.1, "taker_buy_quote": 26966.99073}, {"ts": 1770235440000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 72095.9, "quote_volume": 6905.96727, "trades": 89, "taker_buy_volume": 33506.7, "taker_buy_quote": 3210.20831}, {"ts": 1770235500000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 199687.3, "quote_volume": 19149.73617, "trades": 129, "taker_buy_volume": 141423.8, "taker_buy_quote": 13561.469}, {"ts": 1770235560000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 5131.3, "quote_volume": 491.71759, "trades": 28, "taker_buy_volume": 2474.1, "taker_buy_quote": 237.08923}, {"ts": 1770235620000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 49899.7, "quote_volume": 4781.26545, "trades": 249, "taker_buy_volume": 36005.6, "taker_buy_quote": 3450.22845}, {"ts": 1770235680000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 238051.1, "quote_volume": 22787.08933, "trades": 143, "taker_buy_volume": 18583.5, "taker_buy_quote": 1778.56097}, {"ts": 1770235740000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 43104.4, "quote_volume": 4129.40152, "trades": 20, "taker_buy_volume": 31611.6, "taker_buy_quote": 3028.39128}, {"ts": 1770235800000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 30355.1, "quote_volume": 2906.94896, "trades": 45, "taker_buy_volume": 7270.8, "taker_buy_quote": 696.54264}, {"ts": 1770235860000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 142731.5, "quote_volume": 13634.3285, "trades": 172, "taker_buy_volume": 54132.3, "taker_buy_quote": 5166.85663}, {"ts": 1770235920000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 24133.4, "quote_volume": 2302.32636, "trades": 23, "taker_buy_volume": 7097.4, "taker_buy_quote": 677.09196}, {"ts": 1770235980000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 4704.0, "quote_volume": 449.02861, "trades": 13, "taker_buy_volume": 2670.1, "taker_buy_quote": 254.99455}, {"ts": 1770236040000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 68385.5, "quote_volume": 6530.92981, "trades": 124, "taker_buy_volume": 22755.2, "taker_buy_quote": 2173.38833}, {"ts": 1770236100000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 336766.1, "quote_volume": 32188.56441, "trades": 196, "taker_buy_volume": 228762.0, "taker_buy_quote": 21870.7354}, {"ts": 1770236160000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 164720.0, "quote_volume": 15747.21453, "trades": 140, "taker_buy_volume": 75813.7, "taker_buy_quote": 7251.89304}, {"ts": 1770236220000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 76668.2, "quote_volume": 7341.94625, "trades": 66, "taker_buy_volume": 26686.1, "taker_buy_quote": 2556.51188}, {"ts": 1770236280000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 24657.0, "quote_volume": 2360.64516, "trades": 36, "taker_buy_volume": 9178.2, "taker_buy_quote": 878.42472}, {"ts": 1770236340000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 10575.8, "quote_volume": 1012.81687, "trades": 36, "taker_buy_volume": 8824.1, "taker_buy_quote": 845.17918}, {"ts": 1770236400000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 121673.3, "quote_volume": 11666.01478, "trades": 82, "taker_buy_volume": 92826.6, "taker_buy_quote": 8901.46367}, {"ts": 1770236460000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 99251.2, "quote_volume": 9520.46013, "trades": 242, "taker_buy_volume": 87604.2, "taker_buy_quote": 8403.75057}, {"ts": 1770236520000, "open": 0.096, "high": 0.0965, "low": 0.0959, "close": 0.0964, "volume": 664981.0, "quote_volume": 64038.76008, "trades": 265, "taker_buy_volume": 485154.2, "taker_buy_quote": 46711.626}, {"ts": 1770236580000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 221368.4, "quote_volume": 21342.01421, "trades": 144, "taker_buy_volume": 153035.9, "taker_buy_quote": 14755.53044}, {"ts": 1770236640000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 15139.7, "quote_volume": 1456.44371, "trades": 43, "taker_buy_volume": 12417.4, "taker_buy_quote": 1194.5851}, {"ts": 1770236700000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 100748.3, "quote_volume": 9667.25245, "trades": 89, "taker_buy_volume": 12983.8, "taker_buy_quote": 1245.5064}, {"ts": 1770236760000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 138570.1, "quote_volume": 13277.87118, "trades": 83, "taker_buy_volume": 41055.3, "taker_buy_quote": 3934.24138}, {"ts": 1770236820000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 102596.6, "quote_volume": 9844.33888, "trades": 57, "taker_buy_volume": 93968.7, "taker_buy_quote": 9016.06048}, {"ts": 1770236880000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 91035.4, "quote_volume": 8739.38893, "trades": 40, "taker_buy_volume": 76309.1, "taker_buy_quote": 7325.6736}, {"ts": 1770236940000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 18951.0, "quote_volume": 1817.4009, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237000000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 174764.1, "quote_volume": 16757.96975, "trades": 257, "taker_buy_volume": 123909.5, "taker_buy_quote": 11882.04612}, {"ts": 1770237060000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 45475.6, "quote_volume": 4360.45597, "trades": 51, "taker_buy_volume": 37490.0, "taker_buy_quote": 3595.15817}, {"ts": 1770237120000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 68847.0, "quote_volume": 6595.43909, "trades": 37, "taker_buy_volume": 9750.1, "taker_buy_quote": 934.05958}, {"ts": 1770237180000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 59024.0, "quote_volume": 5653.28303, "trades": 84, "taker_buy_volume": 42470.2, "taker_buy_quote": 4068.64516}, {"ts": 1770237240000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 14785.3, "quote_volume": 1416.43174, "trades": 71, "taker_buy_volume": 4687.6, "taker_buy_quote": 449.07208}, {"ts": 1770237300000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 21691.6, "quote_volume": 2078.60577, "trades": 23, "taker_buy_volume": 5504.9, "taker_buy_quote": 527.91991}, {"ts": 1770237360000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 7162.1, "quote_volume": 686.12001, "trades": 54, "taker_buy_volume": 3537.9, "taker_buy_quote": 338.93082}, {"ts": 1770237420000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 29512.2, "quote_volume": 2827.25146, "trades": 25, "taker_buy_volume": 3782.3, "taker_buy_quote": 362.34434}, {"ts": 1770237480000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3335.9, "quote_volume": 319.57922, "trades": 20, "taker_buy_volume": 1360.8, "taker_buy_quote": 130.36464}, {"ts": 1770237540000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 6260.5, "quote_volume": 599.7559, "trades": 21, "taker_buy_volume": 5338.6, "taker_buy_quote": 511.43788}, {"ts": 1770237600000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 77155.2, "quote_volume": 7384.33453, "trades": 48, "taker_buy_volume": 15571.9, "taker_buy_quote": 1490.65725}, {"ts": 1770237660000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 132474.3, "quote_volume": 12668.37683, "trades": 82, "taker_buy_volume": 67571.3, "taker_buy_quote": 6463.77297}, {"ts": 1770237720000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 26897.7, "quote_volume": 2570.91904, "trades": 44, "taker_buy_volume": 1979.0, "taker_buy_quote": 189.1924}, {"ts": 1770237780000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 16963.0, "quote_volume": 1618.95522, "trades": 36, "taker_buy_volume": 1286.4, "taker_buy_quote": 122.72946}, {"ts": 1770237840000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 324867.0, "quote_volume": 30945.24596, "trades": 209, "taker_buy_volume": 41535.8, "taker_buy_quote": 3954.37908}, {"ts": 1770237900000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 40970.9, "quote_volume": 3904.52677, "trades": 124, "taker_buy_volume": 25169.0, "taker_buy_quote": 2398.6057}, {"ts": 1770237960000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 1566.1, "quote_volume": 149.23155, "trades": 12, "taker_buy_volume": 88.6, "taker_buy_quote": 8.44358}, {"ts": 1770238020000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 76091.2, "quote_volume": 7254.26269, "trades": 97, "taker_buy_volume": 62330.9, "taker_buy_quote": 5941.64041}, {"ts": 1770238080000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 36679.9, "quote_volume": 3495.59447, "trades": 32, "taker_buy_volume": 24616.8, "taker_buy_quote": 2345.98104}, {"ts": 1770238140000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 20779.4, "quote_volume": 1982.35476, "trades": 37, "taker_buy_volume": 12423.7, "taker_buy_quote": 1185.22098}, {"ts": 1770238200000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 77386.9, "quote_volume": 7378.26541, "trades": 80, "taker_buy_volume": 30472.6, "taker_buy_quote": 2904.75519}, {"ts": 1770238260000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 23626.0, "quote_volume": 2249.20684, "trades": 38, "taker_buy_volume": 10306.3, "taker_buy_quote": 981.28684}, {"ts": 1770238320000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 31820.5, "quote_volume": 3029.74136, "trades": 61, "taker_buy_volume": 28665.1, "taker_buy_quote": 2729.34728}, {"ts": 1770238380000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 66363.0, "quote_volume": 6317.6471, "trades": 61, "taker_buy_volume": 39373.3, "taker_buy_quote": 3748.33816}, {"ts": 1770238440000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 74417.6, "quote_volume": 7093.61873, "trades": 54, "taker_buy_volume": 68391.2, "taker_buy_quote": 6519.77609}, {"ts": 1770238500000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 49901.5, "quote_volume": 4765.92745, "trades": 54, "taker_buy_volume": 45969.4, "taker_buy_quote": 4390.42704}, {"ts": 1770238560000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 25189.5, "quote_volume": 2404.99907, "trades": 53, "taker_buy_volume": 17260.4, "taker_buy_quote": 1648.45682}, {"ts": 1770238620000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 105837.6, "quote_volume": 10125.06282, "trades": 121, "taker_buy_volume": 82379.2, "taker_buy_quote": 7881.12757}, {"ts": 1770238680000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 37211.0, "quote_volume": 3558.24603, "trades": 53, "taker_buy_volume": 11442.1, "taker_buy_quote": 1094.75382}, {"ts": 1770238740000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 44593.7, "quote_volume": 4256.79766, "trades": 66, "taker_buy_volume": 28547.5, "taker_buy_quote": 2724.4564}, {"ts": 1770238800000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 27100.7, "quote_volume": 2591.05096, "trades": 62, "taker_buy_volume": 17054.6, "taker_buy_quote": 1629.90438}, {"ts": 1770238860000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 28386.4, "quote_volume": 2714.4607, "trades": 51, "taker_buy_volume": 7569.9, "taker_buy_quote": 724.30135}, {"ts": 1770238920000, "open": 0.0956, "high": 0.0957, "low": 0.0953, "close": 0.0954, "volume": 178360.2, "quote_volume": 17028.019, "trades": 192, "taker_buy_volume": 87309.4, "taker_buy_quote": 8329.17429}, {"ts": 1770238980000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 45506.4, "quote_volume": 4334.80558, "trades": 84, "taker_buy_volume": 22934.3, "taker_buy_quote": 2184.75297}, {"ts": 1770239040000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 61758.3, "quote_volume": 5886.15888, "trades": 86, "taker_buy_volume": 18984.7, "taker_buy_quote": 1808.68671}, {"ts": 1770239100000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 32241.5, "quote_volume": 3072.61495, "trades": 45, "taker_buy_volume": 17043.4, "taker_buy_quote": 1624.23602}, {"ts": 1770239160000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 67490.1, "quote_volume": 6417.77772, "trades": 66, "taker_buy_volume": 2243.6, "taker_buy_quote": 213.25698}, {"ts": 1770239220000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 80729.8, "quote_volume": 7655.34564, "trades": 65, "taker_buy_volume": 5853.9, "taker_buy_quote": 555.27633}, {"ts": 1770239280000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 31065.5, "quote_volume": 2949.13092, "trades": 61, "taker_buy_volume": 4788.1, "taker_buy_quote": 454.74825}, {"ts": 1770239340000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 24090.9, "quote_volume": 2287.1067, "trades": 58, "taker_buy_volume": 2484.2, "taker_buy_quote": 235.81741}, {"ts": 1770239400000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 91795.7, "quote_volume": 8715.77305, "trades": 73, "taker_buy_volume": 22524.6, "taker_buy_quote": 2139.68251}, {"ts": 1770239460000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 17347.6, "quote_volume": 1647.96834, "trades": 53, "taker_buy_volume": 7119.9, "taker_buy_quote": 676.3905}, {"ts": 1770239520000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 73271.2, "quote_volume": 6958.42814, "trades": 75, "taker_buy_volume": 63139.3, "taker_buy_quote": 5996.0531}, {"ts": 1770239580000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 156388.2, "quote_volume": 14878.34044, "trades": 117, "taker_buy_volume": 64003.6, "taker_buy_quote": 6091.36828}, {"ts": 1770239640000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 39246.6, "quote_volume": 3728.43789, "trades": 35, "taker_buy_volume": 21988.8, "taker_buy_quote": 2088.94689}, {"ts": 1770239700000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 103686.1, "quote_volume": 9859.92446, "trades": 103, "taker_buy_volume": 57394.3, "taker_buy_quote": 5457.78426}, {"ts": 1770239760000, "open": 0.095, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 26401.3, "quote_volume": 2504.33729, "trades": 112, "taker_buy_volume": 11367.7, "taker_buy_quote": 1078.47155}, {"ts": 1770239820000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 19349.5, "quote_volume": 1833.47175, "trades": 53, "taker_buy_volume": 12126.6, "taker_buy_quote": 1149.31435}, {"ts": 1770239880000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 32964.1, "quote_volume": 3122.13284, "trades": 44, "taker_buy_volume": 16001.4, "taker_buy_quote": 1515.63544}, {"ts": 1770239940000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 89878.6, "quote_volume": 8512.9159, "trades": 105, "taker_buy_volume": 46212.1, "taker_buy_quote": 4377.56139}, {"ts": 1770240000000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 9415.0, "quote_volume": 893.21158, "trades": 42, "taker_buy_volume": 5987.1, "taker_buy_quote": 567.90387}, {"ts": 1770240060000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 40066.3, "quote_volume": 3798.8662, "trades": 91, "taker_buy_volume": 14850.7, "taker_buy_quote": 1408.22633}, {"ts": 1770240120000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 12265.8, "quote_volume": 1162.79115, "trades": 33, "taker_buy_volume": 2896.7, "taker_buy_quote": 274.60716}, {"ts": 1770240180000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 12126.7, "quote_volume": 1149.61116, "trades": 36, "taker_buy_volume": 6549.6, "taker_buy_quote": 620.90208}, {"ts": 1770240240000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 5555.9, "quote_volume": 526.75276, "trades": 22, "taker_buy_volume": 4281.6, "taker_buy_quote": 406.01866}, {"ts": 1770240300000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 6783.4, "quote_volume": 643.93403, "trades": 26, "taker_buy_volume": 4872.8, "taker_buy_quote": 462.6445}, {"ts": 1770240360000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 11865.3, "quote_volume": 1124.85547, "trades": 59, "taker_buy_volume": 2440.1, "taker_buy_quote": 231.50748}, {"ts": 1770240420000, "open": 0.0947, "high": 0.0949, "low": 0.0946, "close": 0.0949, "volume": 74387.7, "quote_volume": 7041.06321, "trades": 152, "taker_buy_volume": 33077.8, "taker_buy_quote": 3132.41739}, {"ts": 1770240480000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 63121.6, "quote_volume": 5987.13682, "trades": 79, "taker_buy_volume": 27264.8, "taker_buy_quote": 2585.74589}, {"ts": 1770240540000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 73758.6, "quote_volume": 6997.92184, "trades": 68, "taker_buy_volume": 22218.2, "taker_buy_quote": 2108.50718}, {"ts": 1770240600000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 2617.0, "quote_volume": 248.44001, "trades": 14, "taker_buy_volume": 1936.2, "taker_buy_quote": 183.83209}, {"ts": 1770240660000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 5662.2, "quote_volume": 537.51838, "trades": 44, "taker_buy_volume": 3568.1, "taker_buy_quote": 338.78829}, {"ts": 1770240720000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 144012.7, "quote_volume": 13695.38027, "trades": 100, "taker_buy_volume": 123662.7, "taker_buy_quote": 11760.35407}, {"ts": 1770240780000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 31539.4, "quote_volume": 3002.74581, "trades": 54, "taker_buy_volume": 21221.1, "taker_buy_quote": 2020.62219}, {"ts": 1770240840000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 10966.3, "quote_volume": 1043.03406, "trades": 59, "taker_buy_volume": 4328.2, "taker_buy_quote": 411.68693}, {"ts": 1770240900000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 84280.6, "quote_volume": 8015.21677, "trades": 35, "taker_buy_volume": 51582.0, "taker_buy_quote": 4905.57991}, {"ts": 1770240960000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1248.4, "quote_volume": 118.73439, "trades": 14, "taker_buy_volume": 115.5, "taker_buy_quote": 10.9956}, {"ts": 1770241020000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 165772.4, "quote_volume": 15744.94149, "trades": 129, "taker_buy_volume": 124308.6, "taker_buy_quote": 11807.55217}, {"ts": 1770241080000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 105712.6, "quote_volume": 10070.7248, "trades": 68, "taker_buy_volume": 88457.1, "taker_buy_quote": 8426.29881}, {"ts": 1770241140000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1131.4, "quote_volume": 107.82242, "trades": 12, "taker_buy_volume": 1018.4, "taker_buy_quote": 97.05352}, {"ts": 1770241200000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1017.2, "quote_volume": 96.93916, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241260000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 30317.0, "quote_volume": 2886.1677, "trades": 37, "taker_buy_volume": 13899.0, "taker_buy_quote": 1323.1848}, {"ts": 1770241320000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 26681.6, "quote_volume": 2539.82315, "trades": 87, "taker_buy_volume": 15455.9, "taker_buy_quote": 1471.337}, {"ts": 1770241380000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 37037.7, "quote_volume": 3519.96687, "trades": 92, "taker_buy_volume": 9642.2, "taker_buy_quote": 916.19084}, {"ts": 1770241440000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0948, "volume": 497719.8, "quote_volume": 47170.12872, "trades": 331, "taker_buy_volume": 194820.4, "taker_buy_quote": 18461.92441}, {"ts": 1770241500000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 121823.8, "quote_volume": 11536.60516, "trades": 363, "taker_buy_volume": 27059.4, "taker_buy_quote": 2562.2787}, {"ts": 1770241560000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 26682.3, "quote_volume": 2524.6291, "trades": 112, "taker_buy_volume": 649.9, "taker_buy_quote": 61.48054}, {"ts": 1770241620000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 25784.1, "quote_volume": 2440.18803, "trades": 61, "taker_buy_volume": 23039.0, "taker_buy_quote": 2180.23279}, {"ts": 1770241680000, "open": 0.0948, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 106689.3, "quote_volume": 10105.01257, "trades": 429, "taker_buy_volume": 42706.5, "taker_buy_quote": 4045.26166}, {"ts": 1770241740000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 66378.2, "quote_volume": 6267.056, "trades": 94, "taker_buy_volume": 36824.2, "taker_buy_quote": 3476.41334}, {"ts": 1770241800000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 36280.5, "quote_volume": 3424.8792, "trades": 90, "taker_buy_volume": 18768.8, "taker_buy_quote": 1771.77472}, {"ts": 1770241860000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 33880.3, "quote_volume": 3201.14984, "trades": 50, "taker_buy_volume": 26358.7, "taker_buy_quote": 2490.73477}, {"ts": 1770241920000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 32136.2, "quote_volume": 3042.60334, "trades": 107, "taker_buy_volume": 10301.9, "taker_buy_quote": 975.37985}, {"ts": 1770241980000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 22304.0, "quote_volume": 2109.97129, "trades": 70, "taker_buy_volume": 11152.0, "taker_buy_quote": 1055.00267}, {"ts": 1770242040000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 66717.8, "quote_volume": 6319.02482, "trades": 75, "taker_buy_volume": 55859.2, "taker_buy_quote": 5291.14482}, {"ts": 1770242100000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 28107.6, "quote_volume": 2661.07226, "trades": 76, "taker_buy_volume": 9903.6, "taker_buy_quote": 937.30685}, {"ts": 1770242160000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 5585.2, "quote_volume": 527.84752, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242220000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 23955.1, "quote_volume": 2267.90662, "trades": 63, "taker_buy_volume": 12307.8, "taker_buy_quote": 1165.22902}, {"ts": 1770242280000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 109955.2, "quote_volume": 10420.70018, "trades": 79, "taker_buy_volume": 80006.7, "taker_buy_quote": 7584.11658}, {"ts": 1770242340000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 6231.3, "quote_volume": 590.72724, "trades": 42, "taker_buy_volume": 4607.4, "taker_buy_quote": 436.78152}, {"ts": 1770242400000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 14219.3, "quote_volume": 1345.2097, "trades": 37, "taker_buy_volume": 1902.8, "taker_buy_quote": 180.00488}, {"ts": 1770242460000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 42270.9, "quote_volume": 3991.09774, "trades": 51, "taker_buy_volume": 1026.3, "taker_buy_quote": 96.88272}, {"ts": 1770242520000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 58560.2, "quote_volume": 5515.99129, "trades": 25, "taker_buy_volume": 2521.0, "taker_buy_quote": 237.2761}, {"ts": 1770242580000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 126243.6, "quote_volume": 11855.04237, "trades": 104, "taker_buy_volume": 12680.0, "taker_buy_quote": 1191.14658}, {"ts": 1770242640000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 52522.8, "quote_volume": 4918.43457, "trades": 62, "taker_buy_volume": 7815.5, "taker_buy_quote": 731.916}, {"ts": 1770242700000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 87574.1, "quote_volume": 8193.69784, "trades": 136, "taker_buy_volume": 38508.9, "taker_buy_quote": 3602.5702}, {"ts": 1770242760000, "open": 0.0935, "high": 0.0935, "low": 0.0931, "close": 0.0931, "volume": 158232.3, "quote_volume": 14765.3309, "trades": 257, "taker_buy_volume": 42753.0, "taker_buy_quote": 3987.65729}, {"ts": 1770242820000, "open": 0.0931, "high": 0.0936, "low": 0.0931, "close": 0.0934, "volume": 209313.1, "quote_volume": 19547.88666, "trades": 288, "taker_buy_volume": 139654.9, "taker_buy_quote": 13037.64338}, {"ts": 1770242880000, "open": 0.0933, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 35323.8, "quote_volume": 3294.29805, "trades": 142, "taker_buy_volume": 13480.2, "taker_buy_quote": 1257.05988}, {"ts": 1770242940000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 54389.2, "quote_volume": 5070.70125, "trades": 156, "taker_buy_volume": 10565.1, "taker_buy_quote": 985.71253}, {"ts": 1770243000000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 95850.7, "quote_volume": 8945.61627, "trades": 236, "taker_buy_volume": 60041.7, "taker_buy_quote": 5604.70087}, {"ts": 1770243060000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 41578.5, "quote_volume": 3879.59413, "trades": 150, "taker_buy_volume": 17545.8, "taker_buy_quote": 1637.02314}, {"ts": 1770243120000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 15263.7, "quote_volume": 1421.70919, "trades": 119, "taker_buy_volume": 7960.1, "taker_buy_quote": 741.46283}, {"ts": 1770243180000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 29201.5, "quote_volume": 2718.54491, "trades": 112, "taker_buy_volume": 5498.6, "taker_buy_quote": 512.21579}, {"ts": 1770243240000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 27219.0, "quote_volume": 2533.01491, "trades": 52, "taker_buy_volume": 6403.9, "taker_buy_quote": 595.95599}, {"ts": 1770243300000, "open": 0.0931, "high": 0.0937, "low": 0.0931, "close": 0.0937, "volume": 179925.6, "quote_volume": 16801.49108, "trades": 121, "taker_buy_volume": 162271.8, "taker_buy_quote": 15150.20329}, {"ts": 1770243360000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 147768.3, "quote_volume": 13832.57925, "trades": 194, "taker_buy_volume": 50641.6, "taker_buy_quote": 4741.74341}, {"ts": 1770243420000, "open": 0.0935, "high": 0.0936, "low": 0.0933, "close": 0.0936, "volume": 234717.1, "quote_volume": 21931.74637, "trades": 219, "taker_buy_volume": 147490.7, "taker_buy_quote": 13787.20205}, {"ts": 1770243480000, "open": 0.0936, "high": 0.0937, "low": 0.0933, "close": 0.0933, "volume": 32003.5, "quote_volume": 2992.52021, "trades": 106, "taker_buy_volume": 11318.2, "taker_buy_quote": 1059.46192}, {"ts": 1770243540000, "open": 0.0933, "high": 0.0935, "low": 0.0932, "close": 0.0933, "volume": 48765.6, "quote_volume": 4555.25723, "trades": 94, "taker_buy_volume": 37768.3, "taker_buy_quote": 3528.39859}, {"ts": 1770243600000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 52419.2, "quote_volume": 4890.69332, "trades": 34, "taker_buy_volume": 18072.4, "taker_buy_quote": 1686.15492}, {"ts": 1770243660000, "open": 0.0932, "high": 0.0937, "low": 0.0932, "close": 0.0937, "volume": 120282.3, "quote_volume": 11242.5744, "trades": 205, "taker_buy_volume": 77947.8, "taker_buy_quote": 7294.09557}, {"ts": 1770243720000, "open": 0.0938, "high": 0.0946, "low": 0.0938, "close": 0.0945, "volume": 343282.9, "quote_volume": 32316.02209, "trades": 264, "taker_buy_volume": 222254.6, "taker_buy_quote": 20923.40279}, {"ts": 1770243780000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 93947.7, "quote_volume": 8890.16873, "trades": 159, "taker_buy_volume": 67653.5, "taker_buy_quote": 6400.86051}, {"ts": 1770243840000, "open": 0.0948, "high": 0.0951, "low": 0.0947, "close": 0.0949, "volume": 206273.3, "quote_volume": 19576.71779, "trades": 281, "taker_buy_volume": 99332.5, "taker_buy_quote": 9427.75486}, {"ts": 1770243900000, "open": 0.095, "high": 0.0955, "low": 0.095, "close": 0.0953, "volume": 92725.0, "quote_volume": 8826.71405, "trades": 130, "taker_buy_volume": 70712.7, "taker_buy_quote": 6730.54894}, {"ts": 1770243960000, "open": 0.0953, "high": 0.0958, "low": 0.0951, "close": 0.0957, "volume": 179104.2, "quote_volume": 17096.98976, "trades": 158, "taker_buy_volume": 117422.1, "taker_buy_quote": 11214.87871}, {"ts": 1770244020000, "open": 0.0957, "high": 0.096, "low": 0.0954, "close": 0.0958, "volume": 295346.1, "quote_volume": 28310.59659, "trades": 394, "taker_buy_volume": 200194.5, "taker_buy_quote": 19196.54291}, {"ts": 1770244080000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 88695.1, "quote_volume": 8496.98277, "trades": 190, "taker_buy_volume": 20401.2, "taker_buy_quote": 1954.43496}, {"ts": 1770244140000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 25316.6, "quote_volume": 2422.28688, "trades": 35, "taker_buy_volume": 10984.3, "taker_buy_quote": 1051.20481}, {"ts": 1770244200000, "open": 0.0957, "high": 0.0957, "low": 0.095, "close": 0.0954, "volume": 180752.2, "quote_volume": 17236.18488, "trades": 118, "taker_buy_volume": 51971.9, "taker_buy_quote": 4955.4308}, {"ts": 1770244260000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 18313.6, "quote_volume": 1747.11486, "trades": 52, "taker_buy_volume": 9485.0, "taker_buy_quote": 905.6586}, {"ts": 1770244320000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 8700.4, "quote_volume": 829.04486, "trades": 20, "taker_buy_volume": 7071.4, "taker_buy_quote": 673.89287}, {"ts": 1770244380000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 80722.8, "quote_volume": 7668.07622, "trades": 35, "taker_buy_volume": 11285.8, "taker_buy_quote": 1072.0929}, {"ts": 1770244440000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1235.4, "quote_volume": 117.363, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244500000, "open": 0.0951, "high": 0.0952, "low": 0.0948, "close": 0.0948, "volume": 27732.7, "quote_volume": 2633.682, "trades": 74, "taker_buy_volume": 12795.7, "taker_buy_quote": 1215.60128}, {"ts": 1770244560000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 62393.2, "quote_volume": 5908.95052, "trades": 24, "taker_buy_volume": 3252.9, "taker_buy_quote": 308.31636}, {"ts": 1770244620000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 73430.6, "quote_volume": 6941.35734, "trades": 76, "taker_buy_volume": 11437.7, "taker_buy_quote": 1082.4979}, {"ts": 1770244680000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 36544.0, "quote_volume": 3446.0965, "trades": 48, "taker_buy_volume": 19886.9, "taker_buy_quote": 1875.85837}, {"ts": 1770244740000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 16251.9, "quote_volume": 1533.9853, "trades": 49, "taker_buy_volume": 12416.6, "taker_buy_quote": 1172.23815}, {"ts": 1770244800000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 15445.7, "quote_volume": 1458.83618, "trades": 27, "taker_buy_volume": 2917.2, "taker_buy_quote": 275.77718}, {"ts": 1770244860000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 77752.6, "quote_volume": 7325.53258, "trades": 46, "taker_buy_volume": 7981.6, "taker_buy_quote": 752.08894}, {"ts": 1770244920000, "open": 0.0942, "high": 0.0946, "low": 0.0942, "close": 0.0943, "volume": 25215.2, "quote_volume": 2380.1727, "trades": 62, "taker_buy_volume": 18258.1, "taker_buy_quote": 1724.02284}, {"ts": 1770244980000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 6131.2, "quote_volume": 577.85122, "trades": 34, "taker_buy_volume": 4462.4, "taker_buy_quote": 420.57045}, {"ts": 1770245040000, "open": 0.0943, "high": 0.0944, "low": 0.0939, "close": 0.094, "volume": 40273.9, "quote_volume": 3796.30705, "trades": 69, "taker_buy_volume": 16652.4, "taker_buy_quote": 1571.15209}, {"ts": 1770245100000, "open": 0.0939, "high": 0.0945, "low": 0.0939, "close": 0.0944, "volume": 14852.5, "quote_volume": 1400.00289, "trades": 57, "taker_buy_volume": 14605.2, "taker_buy_quote": 1376.78142}, {"ts": 1770245160000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 15097.7, "quote_volume": 1424.30556, "trades": 32, "taker_buy_volume": 11795.2, "taker_buy_quote": 1112.66119}, {"ts": 1770245220000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 14366.0, "quote_volume": 1354.40125, "trades": 31, "taker_buy_volume": 12033.6, "taker_buy_quote": 1134.64117}, {"ts": 1770245280000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 17273.7, "quote_volume": 1628.90991, "trades": 39, "taker_buy_volume": 15378.1, "taker_buy_quote": 1450.15483}, {"ts": 1770245340000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 3853.1, "quote_volume": 363.82939, "trades": 23, "taker_buy_volume": 3196.4, "taker_buy_quote": 301.78265}, {"ts": 1770245400000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 23198.1, "quote_volume": 2187.98011, "trades": 30, "taker_buy_volume": 5948.4, "taker_buy_quote": 560.35044}, {"ts": 1770245460000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 38501.2, "quote_volume": 3619.53582, "trades": 61, "taker_buy_volume": 21386.4, "taker_buy_quote": 2010.5548}, {"ts": 1770245520000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 65453.6, "quote_volume": 6179.88858, "trades": 75, "taker_buy_volume": 57890.5, "taker_buy_quote": 5466.54514}, {"ts": 1770245580000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 25500.7, "quote_volume": 2404.71601, "trades": 47, "taker_buy_volume": 2472.0, "taker_buy_quote": 233.1096}, {"ts": 1770245640000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 15410.0, "quote_volume": 1451.32505, "trades": 21, "taker_buy_volume": 11099.5, "taker_buy_quote": 1045.5729}, {"ts": 1770245700000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 218658.6, "quote_volume": 20674.19877, "trades": 146, "taker_buy_volume": 172234.2, "taker_buy_quote": 16286.83944}, {"ts": 1770245760000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 9793.5, "quote_volume": 923.70929, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245820000, "open": 0.0941, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 67697.4, "quote_volume": 6360.55323, "trades": 55, "taker_buy_volume": 9276.8, "taker_buy_quote": 873.49164}, {"ts": 1770245880000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 20336.4, "quote_volume": 1908.31264, "trades": 28, "taker_buy_volume": 19618.0, "taker_buy_quote": 1840.87851}, {"ts": 1770245940000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 126391.0, "quote_volume": 11856.47722, "trades": 118, "taker_buy_volume": 16204.4, "taker_buy_quote": 1520.97414}, {"ts": 1770246000000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 26487.2, "quote_volume": 2484.64246, "trades": 43, "taker_buy_volume": 7198.8, "taker_buy_quote": 675.39054}, {"ts": 1770246060000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 22394.6, "quote_volume": 2102.57051, "trades": 39, "taker_buy_volume": 16083.7, "taker_buy_quote": 1510.25943}, {"ts": 1770246120000, "open": 0.0938, "high": 0.0938, "low": 0.0933, "close": 0.0934, "volume": 203714.0, "quote_volume": 19044.36679, "trades": 157, "taker_buy_volume": 15783.1, "taker_buy_quote": 1474.3406}, {"ts": 1770246180000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 25632.3, "quote_volume": 2396.19031, "trades": 37, "taker_buy_volume": 8584.2, "taker_buy_quote": 802.6227}, {"ts": 1770246240000, "open": 0.0935, "high": 0.0936, "low": 0.0932, "close": 0.0936, "volume": 192382.8, "quote_volume": 17965.57602, "trades": 189, "taker_buy_volume": 80302.5, "taker_buy_quote": 7501.58584}, {"ts": 1770246300000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 20500.1, "quote_volume": 1917.89947, "trades": 52, "taker_buy_volume": 10277.8, "taker_buy_quote": 961.43994}, {"ts": 1770246360000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 103714.9, "quote_volume": 9707.74973, "trades": 223, "taker_buy_volume": 67300.3, "taker_buy_quote": 6300.19941}, {"ts": 1770246420000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 48459.9, "quote_volume": 4541.13838, "trades": 122, "taker_buy_volume": 25869.0, "taker_buy_quote": 2424.77068}, {"ts": 1770246480000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 6236.1, "quote_volume": 583.71674, "trades": 14, "taker_buy_volume": 177.8, "taker_buy_quote": 16.65986}, {"ts": 1770246540000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 47311.3, "quote_volume": 4417.44797, "trades": 62, "taker_buy_volume": 7834.9, "taker_buy_quote": 731.02033}, {"ts": 1770246600000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 12345.7, "quote_volume": 1153.08838, "trades": 50, "taker_buy_volume": 5108.8, "taker_buy_quote": 477.16192}, {"ts": 1770246660000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 48940.8, "quote_volume": 4580.63133, "trades": 79, "taker_buy_volume": 11908.2, "taker_buy_quote": 1114.52244}, {"ts": 1770246720000, "open": 0.0936, "high": 0.0938, "low": 0.0934, "close": 0.0935, "volume": 107265.2, "quote_volume": 10039.06676, "trades": 150, "taker_buy_volume": 67232.9, "taker_buy_quote": 6292.39582}, {"ts": 1770246780000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246840000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 75387.6, "quote_volume": 7055.87508, "trades": 94, "taker_buy_volume": 48452.3, "taker_buy_quote": 4535.13528}, {"ts": 1770246900000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 26953.2, "quote_volume": 2522.81952, "trades": 59, "taker_buy_volume": 2651.3, "taker_buy_quote": 248.16168}, {"ts": 1770246960000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 16296.2, "quote_volume": 1523.68268, "trades": 36, "taker_buy_volume": 8689.0, "taker_buy_quote": 812.4215}, {"ts": 1770247020000, "open": 0.0936, "high": 0.0949, "low": 0.0936, "close": 0.0945, "volume": 1107242.3, "quote_volume": 104274.40338, "trades": 809, "taker_buy_volume": 879142.0, "taker_buy_quote": 82731.28223}, {"ts": 1770247080000, "open": 0.0944, "high": 0.0945, "low": 0.0941, "close": 0.0941, "volume": 269325.7, "quote_volume": 25392.80992, "trades": 208, "taker_buy_volume": 43417.5, "taker_buy_quote": 4097.09047}, {"ts": 1770247140000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 151586.8, "quote_volume": 14285.50301, "trades": 158, "taker_buy_volume": 44402.1, "taker_buy_quote": 4187.7198}, {"ts": 1770247200000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 20936.9, "quote_volume": 1974.80937, "trades": 22, "taker_buy_volume": 20881.0, "taker_buy_quote": 1969.538}, {"ts": 1770247260000, "open": 0.0944, "high": 0.0944, "low": 0.094, "close": 0.0941, "volume": 57015.6, "quote_volume": 5372.01756, "trades": 122, "taker_buy_volume": 16666.1, "taker_buy_quote": 1571.05263}, {"ts": 1770247320000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 35993.1, "quote_volume": 3387.73054, "trades": 85, "taker_buy_volume": 16562.2, "taker_buy_quote": 1559.02424}, {"ts": 1770247380000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 40507.7, "quote_volume": 3817.04629, "trades": 80, "taker_buy_volume": 16802.1, "taker_buy_quote": 1582.9896}, {"ts": 1770247440000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 101675.7, "quote_volume": 9619.61838, "trades": 95, "taker_buy_volume": 82964.4, "taker_buy_quote": 7848.53241}, {"ts": 1770247500000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.095, "volume": 124753.0, "quote_volume": 11839.41344, "trades": 117, "taker_buy_volume": 79085.1, "taker_buy_quote": 7504.4147}, {"ts": 1770247560000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 29577.2, "quote_volume": 2806.09647, "trades": 57, "taker_buy_volume": 9419.5, "taker_buy_quote": 893.33433}, {"ts": 1770247620000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 37768.5, "quote_volume": 3579.62959, "trades": 47, "taker_buy_volume": 17219.9, "taker_buy_quote": 1631.82907}, {"ts": 1770247680000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 23048.8, "quote_volume": 2187.01598, "trades": 28, "taker_buy_volume": 21123.1, "taker_buy_quote": 2004.45962}, {"ts": 1770247740000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 28593.8, "quote_volume": 2708.5602, "trades": 53, "taker_buy_volume": 11460.6, "taker_buy_quote": 1085.31882}, {"ts": 1770247800000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 175186.2, "quote_volume": 16632.63458, "trades": 125, "taker_buy_volume": 138350.5, "taker_buy_quote": 13135.16502}, {"ts": 1770247860000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 22745.0, "quote_volume": 2160.01226, "trades": 48, "taker_buy_volume": 13822.9, "taker_buy_quote": 1312.63505}, {"ts": 1770247920000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 178677.9, "quote_volume": 16995.86511, "trades": 140, "taker_buy_volume": 87129.4, "taker_buy_quote": 8288.83652}, {"ts": 1770247980000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 30682.1, "quote_volume": 2916.59981, "trades": 55, "taker_buy_volume": 7094.1, "taker_buy_quote": 674.64361}, {"ts": 1770248040000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 23577.6, "quote_volume": 2241.13807, "trades": 44, "taker_buy_volume": 15924.9, "taker_buy_quote": 1513.3663}, {"ts": 1770248100000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 39556.8, "quote_volume": 3757.38555, "trades": 66, "taker_buy_volume": 13505.7, "taker_buy_quote": 1282.5053}, {"ts": 1770248160000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 69640.9, "quote_volume": 6613.147, "trades": 90, "taker_buy_volume": 45145.4, "taker_buy_quote": 4287.89359}, {"ts": 1770248220000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 16771.8, "quote_volume": 1593.97519, "trades": 37, "taker_buy_volume": 1471.6, "taker_buy_quote": 139.89441}, {"ts": 1770248280000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 20900.8, "quote_volume": 1984.53559, "trades": 44, "taker_buy_volume": 7584.5, "taker_buy_quote": 719.98706}, {"ts": 1770248340000, "open": 0.095, "high": 0.0954, "low": 0.095, "close": 0.0953, "volume": 209641.1, "quote_volume": 19979.75709, "trades": 145, "taker_buy_volume": 160165.7, "taker_buy_quote": 15263.59943}, {"ts": 1770248400000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 45308.2, "quote_volume": 4309.34813, "trades": 54, "taker_buy_volume": 6836.3, "taker_buy_quote": 649.90499}, {"ts": 1770248460000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 8076.2, "quote_volume": 767.35729, "trades": 33, "taker_buy_volume": 4141.1, "taker_buy_quote": 393.52279}, {"ts": 1770248520000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 27521.2, "quote_volume": 2616.28592, "trades": 43, "taker_buy_volume": 6381.9, "taker_buy_quote": 606.89052}, {"ts": 1770248580000, "open": 0.0951, "high": 0.0951, "low": 0.0946, "close": 0.0947, "volume": 245758.9, "quote_volume": 23311.73348, "trades": 144, "taker_buy_volume": 12579.6, "taker_buy_quote": 1191.83875}, {"ts": 1770248640000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 29076.6, "quote_volume": 2755.26133, "trades": 47, "taker_buy_volume": 10462.3, "taker_buy_quote": 991.54575}, {"ts": 1770248700000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 16018.7, "quote_volume": 1520.17463, "trades": 30, "taker_buy_volume": 8313.0, "taker_buy_quote": 788.9037}, {"ts": 1770248760000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 26586.7, "quote_volume": 2525.77001, "trades": 29, "taker_buy_volume": 18864.6, "taker_buy_quote": 1792.17051}, {"ts": 1770248820000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 23902.3, "quote_volume": 2271.09339, "trades": 47, "taker_buy_volume": 11246.1, "taker_buy_quote": 1068.75439}, {"ts": 1770248880000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 38191.2, "quote_volume": 3628.54451, "trades": 55, "taker_buy_volume": 25592.7, "taker_buy_quote": 2431.68701}, {"ts": 1770248940000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 117313.1, "quote_volume": 11178.73498, "trades": 87, "taker_buy_volume": 91784.5, "taker_buy_quote": 8745.98984}, {"ts": 1770249000000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 11027.8, "quote_volume": 1050.94934, "trades": 40, "taker_buy_volume": 3015.4, "taker_buy_quote": 287.36762}, {"ts": 1770249060000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 28201.1, "quote_volume": 2690.62974, "trades": 27, "taker_buy_volume": 27802.5, "taker_buy_quote": 2652.6133}, {"ts": 1770249120000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 16362.7, "quote_volume": 1559.26984, "trades": 46, "taker_buy_volume": 2674.4, "taker_buy_quote": 254.71115}, {"ts": 1770249180000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 56655.2, "quote_volume": 5393.91836, "trades": 77, "taker_buy_volume": 35772.9, "taker_buy_quote": 3405.9234}, {"ts": 1770249240000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249300000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 215907.0, "quote_volume": 20516.35288, "trades": 126, "taker_buy_volume": 50098.9, "taker_buy_quote": 4760.81808}, {"ts": 1770249360000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 36909.3, "quote_volume": 3505.63172, "trades": 86, "taker_buy_volume": 15062.7, "taker_buy_quote": 1430.9565}, {"ts": 1770249420000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249480000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 58257.7, "quote_volume": 5528.65573, "trades": 60, "taker_buy_volume": 8280.7, "taker_buy_quote": 785.83843}, {"ts": 1770249540000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 107376.2, "quote_volume": 10198.18514, "trades": 166, "taker_buy_volume": 79594.4, "taker_buy_quote": 7561.04183}, {"ts": 1770249600000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 11748.8, "quote_volume": 1117.35227, "trades": 26, "taker_buy_volume": 2099.8, "taker_buy_quote": 199.73237}, {"ts": 1770249660000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 14954.2, "quote_volume": 1422.13407, "trades": 22, "taker_buy_volume": 12401.1, "taker_buy_quote": 1179.34461}, {"ts": 1770249720000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 72639.1, "quote_volume": 6893.12163, "trades": 126, "taker_buy_volume": 20412.0, "taker_buy_quote": 1936.58267}, {"ts": 1770249780000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 83123.1, "quote_volume": 7873.03036, "trades": 121, "taker_buy_volume": 9415.3, "taker_buy_quote": 891.81356}, {"ts": 1770249840000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 220540.6, "quote_volume": 20861.74851, "trades": 82, "taker_buy_volume": 134790.0, "taker_buy_quote": 12755.20187}, {"ts": 1770249900000, "open": 0.0946, "high": 0.095, "low": 0.0945, "close": 0.0949, "volume": 309723.6, "quote_volume": 29352.69247, "trades": 366, "taker_buy_volume": 202673.3, "taker_buy_quote": 19218.59263}, {"ts": 1770249960000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 148906.1, "quote_volume": 14109.39264, "trades": 130, "taker_buy_volume": 32906.6, "taker_buy_quote": 3118.17648}, {"ts": 1770250020000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 52351.4, "quote_volume": 4957.45923, "trades": 81, "taker_buy_volume": 15950.0, "taker_buy_quote": 1509.75401}, {"ts": 1770250080000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 38449.8, "quote_volume": 3633.5061, "trades": 41, "taker_buy_volume": 24789.9, "taker_buy_quote": 2342.64555}, {"ts": 1770250140000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 49765.0, "quote_volume": 4698.49658, "trades": 75, "taker_buy_volume": 5247.7, "taker_buy_quote": 495.38288}, {"ts": 1770250200000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 48343.4, "quote_volume": 4558.78279, "trades": 91, "taker_buy_volume": 20489.5, "taker_buy_quote": 1932.52213}, {"ts": 1770250260000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 163771.3, "quote_volume": 15423.24802, "trades": 80, "taker_buy_volume": 42092.2, "taker_buy_quote": 3965.08524}, {"ts": 1770250320000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 5131.8, "quote_volume": 482.91916, "trades": 25, "taker_buy_volume": 2045.2, "taker_buy_quote": 192.47787}, {"ts": 1770250380000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 25906.4, "quote_volume": 2435.2016, "trades": 22, "taker_buy_volume": 5780.9, "taker_buy_quote": 543.4046}, {"ts": 1770250440000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 43843.9, "quote_volume": 4127.69313, "trades": 79, "taker_buy_volume": 40829.0, "taker_buy_quote": 3843.68955}, {"ts": 1770250500000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 39565.7, "quote_volume": 3726.15735, "trades": 69, "taker_buy_volume": 15351.6, "taker_buy_quote": 1445.96494}, {"ts": 1770250560000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 19379.2, "quote_volume": 1825.5009, "trades": 37, "taker_buy_volume": 17084.0, "taker_buy_quote": 1609.3128}, {"ts": 1770250620000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 52147.1, "quote_volume": 4917.2155, "trades": 64, "taker_buy_volume": 43193.8, "taker_buy_quote": 4072.92931}, {"ts": 1770250680000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 37090.7, "quote_volume": 3499.66473, "trades": 49, "taker_buy_volume": 25414.1, "taker_buy_quote": 2398.56135}, {"ts": 1770250740000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 56633.9, "quote_volume": 5346.26564, "trades": 92, "taker_buy_volume": 20940.2, "taker_buy_quote": 1976.78036}, {"ts": 1770250800000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 34146.0, "quote_volume": 3229.13622, "trades": 54, "taker_buy_volume": 25618.4, "taker_buy_quote": 2422.66082}, {"ts": 1770250860000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 51978.0, "quote_volume": 4909.70032, "trades": 71, "taker_buy_volume": 25594.6, "taker_buy_quote": 2418.08898}, {"ts": 1770250920000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 163780.4, "quote_volume": 15484.36456, "trades": 181, "taker_buy_volume": 106337.0, "taker_buy_quote": 10055.96326}, {"ts": 1770250980000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 14614.7, "quote_volume": 1380.97188, "trades": 33, "taker_buy_volume": 10845.0, "taker_buy_quote": 1024.88523}, {"ts": 1770251040000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 31344.2, "quote_volume": 2955.17758, "trades": 59, "taker_buy_volume": 15899.2, "taker_buy_quote": 1497.78704}, {"ts": 1770251100000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 19854.2, "quote_volume": 1871.95441, "trades": 30, "taker_buy_volume": 17244.0, "taker_buy_quote": 1626.07357}, {"ts": 1770251160000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 99809.7, "quote_volume": 9410.68669, "trades": 90, "taker_buy_volume": 46911.5, "taker_buy_quote": 4422.47946}, {"ts": 1770251220000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 4481.8, "quote_volume": 422.66936, "trades": 15, "taker_buy_volume": 356.2, "taker_buy_quote": 33.62528}, {"ts": 1770251280000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 89444.1, "quote_volume": 8441.94557, "trades": 83, "taker_buy_volume": 40647.3, "taker_buy_quote": 3835.93866}, {"ts": 1770251340000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 18676.2, "quote_volume": 1763.0227, "trades": 23, "taker_buy_volume": 7268.6, "taker_buy_quote": 686.15584}, {"ts": 1770251400000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 50921.2, "quote_volume": 4798.7609, "trades": 40, "taker_buy_volume": 18826.0, "taker_buy_quote": 1773.4092}, {"ts": 1770251460000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 37185.3, "quote_volume": 3502.84715, "trades": 76, "taker_buy_volume": 24654.1, "taker_buy_quote": 2322.41622}, {"ts": 1770251520000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 17338.9, "quote_volume": 1633.52656, "trades": 21, "taker_buy_volume": 7101.3, "taker_buy_quote": 669.14464}, {"ts": 1770251580000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 21779.1, "quote_volume": 2050.15125, "trades": 32, "taker_buy_volume": 2541.3, "taker_buy_quote": 239.13633}, {"ts": 1770251640000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 16910.0, "quote_volume": 1589.54, "trades": 24, "taker_buy_volume": 11654.2, "taker_buy_quote": 1095.4948}, {"ts": 1770251700000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 105190.9, "quote_volume": 9902.57647, "trades": 87, "taker_buy_volume": 61487.1, "taker_buy_quote": 5788.94559}, {"ts": 1770251760000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 9258.0, "quote_volume": 873.02375, "trades": 24, "taker_buy_volume": 5478.9, "taker_buy_quote": 516.66027}, {"ts": 1770251820000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.0941, "volume": 21349.2, "quote_volume": 2009.60618, "trades": 63, "taker_buy_volume": 9949.1, "taker_buy_quote": 936.23613}, {"ts": 1770251880000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 8945.6, "quote_volume": 841.36606, "trades": 33, "taker_buy_volume": 3793.2, "taker_buy_quote": 356.98092}, {"ts": 1770251940000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 37867.1, "quote_volume": 3572.53988, "trades": 77, "taker_buy_volume": 17547.7, "taker_buy_quote": 1654.86926}, {"ts": 1770252000000, "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 88674.5, "quote_volume": 8363.96482, "trades": 94, "taker_buy_volume": 37026.5, "taker_buy_quote": 3493.6316}, {"ts": 1770252060000, "open": 0.0944, "high": 0.0947, "low": 0.0943, "close": 0.0947, "volume": 88870.8, "quote_volume": 8400.38273, "trades": 88, "taker_buy_volume": 78594.3, "taker_buy_quote": 7429.51846}, {"ts": 1770252120000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 17496.8, "quote_volume": 1655.68875, "trades": 38, "taker_buy_volume": 8539.0, "taker_buy_quote": 808.01733}, {"ts": 1770252180000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 62481.8, "quote_volume": 5909.45129, "trades": 83, "taker_buy_volume": 31379.0, "taker_buy_quote": 2968.33945}, {"ts": 1770252240000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 88574.6, "quote_volume": 8387.16507, "trades": 123, "taker_buy_volume": 62003.4, "taker_buy_quote": 5871.3388}, {"ts": 1770252300000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 155089.4, "quote_volume": 14669.08459, "trades": 168, "taker_buy_volume": 50682.1, "taker_buy_quote": 4795.82928}, {"ts": 1770252360000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 58196.7, "quote_volume": 5500.60872, "trades": 151, "taker_buy_volume": 34530.5, "taker_buy_quote": 3263.47626}, {"ts": 1770252420000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 7059.2, "quote_volume": 667.80032, "trades": 26, "taker_buy_volume": 2262.7, "taker_buy_quote": 214.05142}, {"ts": 1770252480000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 6895.0, "quote_volume": 652.9565, "trades": 11, "taker_buy_volume": 6895.0, "taker_buy_quote": 652.9565}, {"ts": 1770252540000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 56925.2, "quote_volume": 5396.50898, "trades": 39, "taker_buy_volume": 54407.6, "taker_buy_quote": 5157.85108}, {"ts": 1770252600000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 31388.3, "quote_volume": 2981.62784, "trades": 79, "taker_buy_volume": 11269.0, "taker_buy_quote": 1070.31487}, {"ts": 1770252660000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 27242.9, "quote_volume": 2585.78997, "trades": 69, "taker_buy_volume": 7600.4, "taker_buy_quote": 721.80848}, {"ts": 1770252720000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 64129.1, "quote_volume": 6079.43868, "trades": 259, "taker_buy_volume": 56024.9, "taker_buy_quote": 5311.16052}, {"ts": 1770252780000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 34944.5, "quote_volume": 3314.34293, "trades": 64, "taker_buy_volume": 15040.2, "taker_buy_quote": 1427.06798}, {"ts": 1770252840000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 12166.8, "quote_volume": 1153.94267, "trades": 17, "taker_buy_volume": 6054.1, "taker_buy_quote": 574.45871}, {"ts": 1770252900000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 6342.3, "quote_volume": 601.25004, "trades": 15, "taker_buy_volume": 2729.8, "taker_buy_quote": 258.78504}, {"ts": 1770252960000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 4736.1, "quote_volume": 448.97513, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253020000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 15389.5, "quote_volume": 1458.91335, "trades": 51, "taker_buy_volume": 4518.4, "taker_buy_quote": 428.34432}, {"ts": 1770253080000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 803.9, "quote_volume": 76.20972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253140000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 100858.3, "quote_volume": 9541.50385, "trades": 124, "taker_buy_volume": 59311.6, "taker_buy_quote": 5610.87152}, {"ts": 1770253200000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 10974.2, "quote_volume": 1038.15932, "trades": 14, "taker_buy_volume": 5735.0, "taker_buy_quote": 542.531}, {"ts": 1770253260000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 38673.4, "quote_volume": 3662.15979, "trades": 57, "taker_buy_volume": 16252.7, "taker_buy_quote": 1539.13069}, {"ts": 1770253320000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 37812.0, "quote_volume": 3578.59255, "trades": 45, "taker_buy_volume": 18359.2, "taker_buy_quote": 1736.78032}, {"ts": 1770253380000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 33660.7, "quote_volume": 3185.74842, "trades": 53, "taker_buy_volume": 12221.2, "taker_buy_quote": 1157.23173}, {"ts": 1770253440000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.0948, "volume": 71656.2, "quote_volume": 6794.23948, "trades": 101, "taker_buy_volume": 43499.8, "taker_buy_quote": 4121.12435}, {"ts": 1770253500000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 45708.1, "quote_volume": 4346.52779, "trades": 42, "taker_buy_volume": 45708.1, "taker_buy_quote": 4346.52779}, {"ts": 1770253560000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 96278.0, "quote_volume": 9184.06651, "trades": 50, "taker_buy_volume": 63645.2, "taker_buy_quote": 6071.52547}, {"ts": 1770253620000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 146526.2, "quote_volume": 13966.60976, "trades": 124, "taker_buy_volume": 79369.5, "taker_buy_quote": 7566.61533}, {"ts": 1770253680000, "open": 0.0954, "high": 0.0959, "low": 0.0954, "close": 0.0959, "volume": 202800.2, "quote_volume": 19369.1151, "trades": 142, "taker_buy_volume": 75850.0, "taker_buy_quote": 7248.37322}, {"ts": 1770253740000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 68325.9, "quote_volume": 6552.07059, "trades": 105, "taker_buy_volume": 24691.9, "taker_buy_quote": 2367.86282}, {"ts": 1770253800000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 90443.1, "quote_volume": 8666.96038, "trades": 150, "taker_buy_volume": 24191.8, "taker_buy_quote": 2317.66243}, {"ts": 1770253860000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 705308.5, "quote_volume": 67741.40939, "trades": 156, "taker_buy_volume": 423817.4, "taker_buy_quote": 40702.23599}, {"ts": 1770253920000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 56515.9, "quote_volume": 5417.34743, "trades": 49, "taker_buy_volume": 480.3, "taker_buy_quote": 46.01274}, {"ts": 1770253980000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 124913.4, "quote_volume": 11978.60858, "trades": 144, "taker_buy_volume": 43564.4, "taker_buy_quote": 4177.72136}, {"ts": 1770254040000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 28065.4, "quote_volume": 2692.27891, "trades": 48, "taker_buy_volume": 25542.9, "taker_buy_quote": 2450.24699}, {"ts": 1770254100000, "open": 0.096, "high": 0.096, "low": 0.0956, "close": 0.0957, "volume": 140056.4, "quote_volume": 13398.69681, "trades": 181, "taker_buy_volume": 46821.6, "taker_buy_quote": 4478.79298}, {"ts": 1770254160000, "open": 0.0957, "high": 0.0957, "low": 0.0953, "close": 0.0953, "volume": 236731.8, "quote_volume": 22577.88153, "trades": 185, "taker_buy_volume": 53965.1, "taker_buy_quote": 5145.40253}, {"ts": 1770254220000, "open": 0.0953, "high": 0.0953, "low": 0.0949, "close": 0.0949, "volume": 144208.4, "quote_volume": 13714.21242, "trades": 255, "taker_buy_volume": 29770.9, "taker_buy_quote": 2829.46655}, {"ts": 1770254280000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 109120.1, "quote_volume": 10345.4621, "trades": 74, "taker_buy_volume": 12686.5, "taker_buy_quote": 1202.79513}, {"ts": 1770254340000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 89186.8, "quote_volume": 8472.30069, "trades": 79, "taker_buy_volume": 61558.4, "taker_buy_quote": 5847.60269}, {"ts": 1770254400000, "open": 0.0949, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 69153.7, "quote_volume": 6555.50924, "trades": 132, "taker_buy_volume": 22745.4, "taker_buy_quote": 2156.77971}, {"ts": 1770254460000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 92341.3, "quote_volume": 8732.03159, "trades": 115, "taker_buy_volume": 13145.8, "taker_buy_quote": 1243.97525}, {"ts": 1770254520000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 117969.9, "quote_volume": 11140.9291, "trades": 134, "taker_buy_volume": 45097.0, "taker_buy_quote": 4260.92651}, {"ts": 1770254580000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 164659.2, "quote_volume": 15575.54404, "trades": 107, "taker_buy_volume": 141357.5, "taker_buy_quote": 13372.05909}, {"ts": 1770254640000, "open": 0.0945, "high": 0.095, "low": 0.0945, "close": 0.095, "volume": 114557.0, "quote_volume": 10869.0595, "trades": 139, "taker_buy_volume": 78209.9, "taker_buy_quote": 7420.54286}, {"ts": 1770254700000, "open": 0.095, "high": 0.0954, "low": 0.095, "close": 0.0951, "volume": 151894.1, "quote_volume": 14460.39173, "trades": 131, "taker_buy_volume": 117781.1, "taker_buy_quote": 11213.85384}, {"ts": 1770254760000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 25940.1, "quote_volume": 2469.48681, "trades": 74, "taker_buy_volume": 12427.1, "taker_buy_quote": 1183.05992}, {"ts": 1770254820000, "open": 0.0953, "high": 0.0959, "low": 0.0953, "close": 0.0959, "volume": 165859.9, "quote_volume": 15878.61215, "trades": 154, "taker_buy_volume": 142383.3, "taker_buy_quote": 13628.75527}, {"ts": 1770254880000, "open": 0.0958, "high": 0.0962, "low": 0.0958, "close": 0.0959, "volume": 250271.8, "quote_volume": 24031.27748, "trades": 203, "taker_buy_volume": 145154.7, "taker_buy_quote": 13942.18484}, {"ts": 1770254940000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 52076.4, "quote_volume": 5002.15999, "trades": 111, "taker_buy_volume": 30236.1, "taker_buy_quote": 2904.76777}, {"ts": 1770255000000, "open": 0.0961, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 85615.0, "quote_volume": 8235.55982, "trades": 178, "taker_buy_volume": 46894.6, "taker_buy_quote": 4510.92686}, {"ts": 1770255060000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 39956.2, "quote_volume": 3840.2374, "trades": 99, "taker_buy_volume": 23003.7, "taker_buy_quote": 2211.67119}, {"ts": 1770255120000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 38129.9, "quote_volume": 3657.29267, "trades": 70, "taker_buy_volume": 3772.3, "taker_buy_quote": 362.1408}, {"ts": 1770255180000, "open": 0.0957, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 83672.4, "quote_volume": 8009.11845, "trades": 99, "taker_buy_volume": 21297.5, "taker_buy_quote": 2039.38682}, {"ts": 1770255240000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 30467.5, "quote_volume": 2927.51645, "trades": 67, "taker_buy_volume": 10414.0, "taker_buy_quote": 1000.44822}, {"ts": 1770255300000, "open": 0.096, "high": 0.096, "low": 0.0956, "close": 0.0956, "volume": 75700.4, "quote_volume": 7243.87489, "trades": 90, "taker_buy_volume": 11914.3, "taker_buy_quote": 1139.91606}, {"ts": 1770255360000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 88623.0, "quote_volume": 8499.28153, "trades": 85, "taker_buy_volume": 52284.2, "taker_buy_quote": 5010.80398}, {"ts": 1770255420000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 39406.9, "quote_volume": 3783.32678, "trades": 80, "taker_buy_volume": 10354.1, "taker_buy_quote": 994.47491}, {"ts": 1770255480000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 6745.7, "quote_volume": 647.33797, "trades": 36, "taker_buy_volume": 889.0, "taker_buy_quote": 85.4329}, {"ts": 1770255540000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 13366.5, "quote_volume": 1281.93936, "trades": 35, "taker_buy_volume": 12294.9, "taker_buy_quote": 1179.17292}, {"ts": 1770255600000, "open": 0.096, "high": 0.0961, "low": 0.095, "close": 0.0951, "volume": 2701782.9, "quote_volume": 258006.87897, "trades": 969, "taker_buy_volume": 647092.7, "taker_buy_quote": 61677.30804}, {"ts": 1770255660000, "open": 0.0951, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 144030.4, "quote_volume": 13699.97428, "trades": 187, "taker_buy_volume": 62502.7, "taker_buy_quote": 5949.17898}, {"ts": 1770255720000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 90147.1, "quote_volume": 8582.8716, "trades": 100, "taker_buy_volume": 72861.7, "taker_buy_quote": 6938.21026}, {"ts": 1770255780000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 67554.9, "quote_volume": 6439.70487, "trades": 67, "taker_buy_volume": 27997.6, "taker_buy_quote": 2668.63406}, {"ts": 1770255840000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 166506.1, "quote_volume": 15909.9002, "trades": 150, "taker_buy_volume": 104855.8, "taker_buy_quote": 10020.13735}, {"ts": 1770255900000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 17584.4, "quote_volume": 1678.83568, "trades": 36, "taker_buy_volume": 5586.0, "taker_buy_quote": 533.51859}, {"ts": 1770255960000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 40930.4, "quote_volume": 3904.6149, "trades": 65, "taker_buy_volume": 24773.4, "taker_buy_quote": 2363.70337}, {"ts": 1770256020000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 61895.6, "quote_volume": 5895.2427, "trades": 73, "taker_buy_volume": 43191.4, "taker_buy_quote": 4113.44006}, {"ts": 1770256080000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 36875.0, "quote_volume": 3513.46493, "trades": 67, "taker_buy_volume": 13701.8, "taker_buy_quote": 1305.88726}, {"ts": 1770256140000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 53125.8, "quote_volume": 5060.05264, "trades": 139, "taker_buy_volume": 35003.3, "taker_buy_quote": 3333.3673}, {"ts": 1770256200000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 118997.6, "quote_volume": 11323.66023, "trades": 175, "taker_buy_volume": 42991.9, "taker_buy_quote": 4093.16126}, {"ts": 1770256260000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 50939.1, "quote_volume": 4849.40232, "trades": 183, "taker_buy_volume": 32852.6, "taker_buy_quote": 3127.56752}, {"ts": 1770256320000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 24201.5, "quote_volume": 2300.81556, "trades": 77, "taker_buy_volume": 7932.5, "taker_buy_quote": 754.02576}, {"ts": 1770256380000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 38453.1, "quote_volume": 3651.3733, "trades": 58, "taker_buy_volume": 29283.3, "taker_buy_quote": 2780.88235}, {"ts": 1770256440000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 28710.1, "quote_volume": 2727.84837, "trades": 46, "taker_buy_volume": 17095.5, "taker_buy_quote": 1624.35779}, {"ts": 1770256500000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 11407.4, "quote_volume": 1083.703, "trades": 22, "taker_buy_volume": 10372.3, "taker_buy_quote": 985.3685}, {"ts": 1770256560000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 3900.2, "quote_volume": 370.90077, "trades": 21, "taker_buy_volume": 2714.0, "taker_buy_quote": 258.1014}, {"ts": 1770256620000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 18674.5, "quote_volume": 1774.57839, "trades": 48, "taker_buy_volume": 10613.7, "taker_buy_quote": 1008.80239}, {"ts": 1770256680000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 21417.3, "quote_volume": 2035.88989, "trades": 61, "taker_buy_volume": 11356.3, "taker_buy_quote": 1079.6936}, {"ts": 1770256740000, "open": 0.0951, "high": 0.0951, "low": 0.0947, "close": 0.0948, "volume": 144147.3, "quote_volume": 13667.58367, "trades": 70, "taker_buy_volume": 7620.7, "taker_buy_quote": 722.53014}, {"ts": 1770256800000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 96098.0, "quote_volume": 9112.29318, "trades": 93, "taker_buy_volume": 64456.7, "taker_buy_quote": 6112.68467}, {"ts": 1770256860000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 69667.9, "quote_volume": 6608.06173, "trades": 145, "taker_buy_volume": 35680.6, "taker_buy_quote": 3384.71978}, {"ts": 1770256920000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 15394.7, "quote_volume": 1457.89696, "trades": 48, "taker_buy_volume": 4150.5, "taker_buy_quote": 393.05396}, {"ts": 1770256980000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 236637.8, "quote_volume": 22353.66625, "trades": 108, "taker_buy_volume": 39209.8, "taker_buy_quote": 3705.0218}, {"ts": 1770257040000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 167188.9, "quote_volume": 15772.74459, "trades": 129, "taker_buy_volume": 70179.4, "taker_buy_quote": 6623.17764}, {"ts": 1770257100000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 36023.9, "quote_volume": 3404.1571, "trades": 42, "taker_buy_volume": 13891.8, "taker_buy_quote": 1312.86711}, {"ts": 1770257160000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 121752.2, "quote_volume": 11496.93585, "trades": 121, "taker_buy_volume": 47976.8, "taker_buy_quote": 4531.22227}, {"ts": 1770257220000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 156860.8, "quote_volume": 14809.61212, "trades": 91, "taker_buy_volume": 83580.5, "taker_buy_quote": 7891.08234}, {"ts": 1770257280000, "open": 0.0945, "high": 0.0949, "low": 0.0945, "close": 0.0948, "volume": 113826.4, "quote_volume": 10789.16866, "trades": 115, "taker_buy_volume": 76236.0, "taker_buy_quote": 7226.03684}, {"ts": 1770257340000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 89946.9, "quote_volume": 8525.71646, "trades": 121, "taker_buy_volume": 40211.7, "taker_buy_quote": 3812.06916}, {"ts": 1770257400000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 31462.7, "quote_volume": 2981.65115, "trades": 59, "taker_buy_volume": 22752.2, "taker_buy_quote": 2155.90384}, {"ts": 1770257460000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 66977.5, "quote_volume": 6344.03041, "trades": 85, "taker_buy_volume": 25506.2, "taker_buy_quote": 2415.41612}, {"ts": 1770257520000, "open": 0.0947, "high": 0.0947, "low": 0.0942, "close": 0.0943, "volume": 172275.2, "quote_volume": 16242.39333, "trades": 120, "taker_buy_volume": 37556.2, "taker_buy_quote": 3543.36401}, {"ts": 1770257580000, "open": 0.0942, "high": 0.0943, "low": 0.0938, "close": 0.0943, "volume": 440018.1, "quote_volume": 41385.63373, "trades": 211, "taker_buy_volume": 209952.0, "taker_buy_quote": 19759.57549}, {"ts": 1770257640000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 35728.8, "quote_volume": 3363.72523, "trades": 41, "taker_buy_volume": 1630.8, "taker_buy_quote": 153.48116}, {"ts": 1770257700000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 80962.3, "quote_volume": 7611.26281, "trades": 106, "taker_buy_volume": 46789.4, "taker_buy_quote": 4399.1156}, {"ts": 1770257760000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 104039.4, "quote_volume": 9779.22417, "trades": 110, "taker_buy_volume": 31212.0, "taker_buy_quote": 2933.928}, {"ts": 1770257820000, "open": 0.0939, "high": 0.0944, "low": 0.0938, "close": 0.0942, "volume": 912760.4, "quote_volume": 85794.19339, "trades": 544, "taker_buy_volume": 422963.4, "taker_buy_quote": 39775.4222}, {"ts": 1770257880000, "open": 0.0942, "high": 0.0946, "low": 0.0942, "close": 0.0946, "volume": 87950.0, "quote_volume": 8296.25323, "trades": 159, "taker_buy_volume": 68230.7, "taker_buy_quote": 6437.68857}, {"ts": 1770257940000, "open": 0.0946, "high": 0.0952, "low": 0.0946, "close": 0.095, "volume": 455114.6, "quote_volume": 43228.19783, "trades": 324, "taker_buy_volume": 390567.2, "taker_buy_quote": 37101.44126}, {"ts": 1770258000000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 96679.8, "quote_volume": 9194.30248, "trades": 138, "taker_buy_volume": 33991.3, "taker_buy_quote": 3232.69448}, {"ts": 1770258060000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 58276.8, "quote_volume": 5548.4432, "trades": 156, "taker_buy_volume": 30125.4, "taker_buy_quote": 2867.9658}, {"ts": 1770258120000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 46659.5, "quote_volume": 4442.4359, "trades": 74, "taker_buy_volume": 20044.5, "taker_buy_quote": 1908.8529}, {"ts": 1770258180000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 25275.4, "quote_volume": 2404.57313, "trades": 37, "taker_buy_volume": 11096.5, "taker_buy_quote": 1055.80236}, {"ts": 1770258240000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 16654.5, "quote_volume": 1584.83557, "trades": 52, "taker_buy_volume": 13815.5, "taker_buy_quote": 1314.68546}, {"ts": 1770258300000, "open": 0.0952, "high": 0.0952, "low": 0.0948, "close": 0.0948, "volume": 290398.4, "quote_volume": 27558.80714, "trades": 184, "taker_buy_volume": 18268.5, "taker_buy_quote": 1734.70726}, {"ts": 1770258360000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 30132.8, "quote_volume": 2856.39128, "trades": 68, "taker_buy_volume": 16910.8, "taker_buy_quote": 1603.21074}, {"ts": 1770258420000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 61462.5, "quote_volume": 5830.5814, "trades": 61, "taker_buy_volume": 41192.8, "taker_buy_quote": 3906.47882}, {"ts": 1770258480000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 17720.7, "quote_volume": 1683.14147, "trades": 37, "taker_buy_volume": 6324.4, "taker_buy_quote": 600.818}, {"ts": 1770258540000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 120.5, "quote_volume": 11.43545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258600000, "open": 0.095, "high": 0.0954, "low": 0.095, "close": 0.0953, "volume": 191378.0, "quote_volume": 18226.04712, "trades": 179, "taker_buy_volume": 126904.5, "taker_buy_quote": 12088.51296}, {"ts": 1770258660000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 52723.8, "quote_volume": 5019.30576, "trades": 123, "taker_buy_volume": 36144.9, "taker_buy_quote": 3440.99448}, {"ts": 1770258720000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 54761.1, "quote_volume": 5208.8569, "trades": 100, "taker_buy_volume": 5827.4, "taker_buy_quote": 554.42935}, {"ts": 1770258780000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 28318.8, "quote_volume": 2692.3094, "trades": 56, "taker_buy_volume": 16624.0, "taker_buy_quote": 1580.50766}, {"ts": 1770258840000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 22100.9, "quote_volume": 2099.56124, "trades": 64, "taker_buy_volume": 17361.3, "taker_buy_quote": 1649.33219}, {"ts": 1770258900000, "open": 0.0951, "high": 0.0957, "low": 0.0951, "close": 0.0955, "volume": 310886.8, "quote_volume": 29697.24198, "trades": 354, "taker_buy_volume": 180881.3, "taker_buy_quote": 17277.67717}, {"ts": 1770258960000, "open": 0.0955, "high": 0.0957, "low": 0.0953, "close": 0.0953, "volume": 68143.1, "quote_volume": 6510.77334, "trades": 104, "taker_buy_volume": 26272.9, "taker_buy_quote": 2511.0872}, {"ts": 1770259020000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 18628.0, "quote_volume": 1775.87224, "trades": 67, "taker_buy_volume": 13119.0, "taker_buy_quote": 1250.71305}, {"ts": 1770259080000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 286861.1, "quote_volume": 27289.34073, "trades": 228, "taker_buy_volume": 154039.0, "taker_buy_quote": 14654.36583}, {"ts": 1770259140000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 72507.4, "quote_volume": 6905.21964, "trades": 111, "taker_buy_volume": 57876.0, "taker_buy_quote": 5511.37196}, {"ts": 1770259200000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 78882.0, "quote_volume": 7511.85964, "trades": 107, "taker_buy_volume": 18067.4, "taker_buy_quote": 1720.15248}, {"ts": 1770259260000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 55208.0, "quote_volume": 5259.80012, "trades": 69, "taker_buy_volume": 30979.6, "taker_buy_quote": 2951.35463}, {"ts": 1770259320000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3881.8, "quote_volume": 369.93554, "trades": 10, "taker_buy_volume": 3881.8, "taker_buy_quote": 369.93554}, {"ts": 1770259380000, "open": 0.0953, "high": 0.0956, "low": 0.0952, "close": 0.0956, "volume": 317505.1, "quote_volume": 30305.52969, "trades": 129, "taker_buy_volume": 228990.9, "taker_buy_quote": 21859.53042}, {"ts": 1770259440000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0954, "volume": 730727.9, "quote_volume": 69734.30039, "trades": 183, "taker_buy_volume": 317885.9, "taker_buy_quote": 30345.10046}, {"ts": 1770259500000, "open": 0.0954, "high": 0.0954, "low": 0.095, "close": 0.095, "volume": 25569.9, "quote_volume": 2432.52995, "trades": 102, "taker_buy_volume": 8993.0, "taker_buy_quote": 855.64411}, {"ts": 1770259560000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 63627.1, "quote_volume": 6038.73523, "trades": 69, "taker_buy_volume": 6340.0, "taker_buy_quote": 602.02548}, {"ts": 1770259620000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 89146.5, "quote_volume": 8448.09134, "trades": 50, "taker_buy_volume": 7353.0, "taker_buy_quote": 697.0644}, {"ts": 1770259680000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 321627.8, "quote_volume": 30367.31025, "trades": 200, "taker_buy_volume": 41792.2, "taker_buy_quote": 3945.66563}, {"ts": 1770259740000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 49803.3, "quote_volume": 4701.46326, "trades": 48, "taker_buy_volume": 8841.6, "taker_buy_quote": 834.67878}, {"ts": 1770259800000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 50597.4, "quote_volume": 4776.39456, "trades": 37, "taker_buy_volume": 7520.4, "taker_buy_quote": 709.92576}, {"ts": 1770259860000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 97420.2, "quote_volume": 9202.67478, "trades": 99, "taker_buy_volume": 58878.7, "taker_buy_quote": 5562.89289}, {"ts": 1770259920000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 94267.6, "quote_volume": 8914.0913, "trades": 123, "taker_buy_volume": 21285.4, "taker_buy_quote": 2013.20212}, {"ts": 1770259980000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 91259.4, "quote_volume": 8636.12786, "trades": 117, "taker_buy_volume": 44648.4, "taker_buy_quote": 4227.1121}, {"ts": 1770260040000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 20904.5, "quote_volume": 1978.19691, "trades": 36, "taker_buy_volume": 3800.9, "taker_buy_quote": 359.94523}, {"ts": 1770260100000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 77319.9, "quote_volume": 7304.26585, "trades": 91, "taker_buy_volume": 22156.7, "taker_buy_quote": 2092.85443}, {"ts": 1770260160000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 74279.9, "quote_volume": 7015.46825, "trades": 125, "taker_buy_volume": 57623.2, "taker_buy_quote": 5443.07577}, {"ts": 1770260220000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 46440.8, "quote_volume": 4384.87525, "trades": 48, "taker_buy_volume": 38099.8, "taker_buy_quote": 3597.48485}, {"ts": 1770260280000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 11587.8, "quote_volume": 1093.76311, "trades": 45, "taker_buy_volume": 3253.0, "taker_buy_quote": 307.0832}, {"ts": 1770260340000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 251537.1, "quote_volume": 23658.21937, "trades": 289, "taker_buy_volume": 104672.7, "taker_buy_quote": 9845.11249}, {"ts": 1770260400000, "open": 0.0942, "high": 0.0945, "low": 0.094, "close": 0.0944, "volume": 284761.4, "quote_volume": 26845.51276, "trades": 328, "taker_buy_volume": 225958.5, "taker_buy_quote": 21307.73149}, {"ts": 1770260460000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 62536.8, "quote_volume": 5900.19004, "trades": 105, "taker_buy_volume": 40273.4, "taker_buy_quote": 3799.36655}, {"ts": 1770260520000, "open": 0.0943, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 229343.0, "quote_volume": 21642.0712, "trades": 319, "taker_buy_volume": 88762.0, "taker_buy_quote": 8378.40711}, {"ts": 1770260580000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 137041.4, "quote_volume": 12928.25479, "trades": 107, "taker_buy_volume": 116016.0, "taker_buy_quote": 10944.94742}, {"ts": 1770260640000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 26648.2, "quote_volume": 2511.25133, "trades": 50, "taker_buy_volume": 3050.4, "taker_buy_quote": 287.63595}, {"ts": 1770260700000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 40311.0, "quote_volume": 3799.10019, "trades": 87, "taker_buy_volume": 28796.2, "taker_buy_quote": 2713.9763}, {"ts": 1770260760000, "open": 0.0942, "high": 0.0942, "low": 0.0937, "close": 0.0938, "volume": 161704.2, "quote_volume": 15178.71975, "trades": 157, "taker_buy_volume": 16308.5, "taker_buy_quote": 1529.47705}, {"ts": 1770260820000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 43230.3, "quote_volume": 4061.21458, "trades": 115, "taker_buy_volume": 17546.1, "taker_buy_quote": 1648.83209}, {"ts": 1770260880000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 14073.4, "quote_volume": 1323.55206, "trades": 44, "taker_buy_volume": 8905.0, "taker_buy_quote": 837.71588}, {"ts": 1770260940000, "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 49363.5, "quote_volume": 4645.73315, "trades": 99, "taker_buy_volume": 15600.2, "taker_buy_quote": 1468.82555}, {"ts": 1770261000000, "open": 0.0943, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 119140.6, "quote_volume": 11241.12825, "trades": 86, "taker_buy_volume": 85181.0, "taker_buy_quote": 8037.05515}, {"ts": 1770261060000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 5637.6, "quote_volume": 531.04972, "trades": 25, "taker_buy_volume": 692.4, "taker_buy_quote": 65.2393}, {"ts": 1770261120000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 13527.6, "quote_volume": 1272.34833, "trades": 28, "taker_buy_volume": 5483.4, "taker_buy_quote": 515.98794}, {"ts": 1770261180000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 30478.6, "quote_volume": 2859.89799, "trades": 76, "taker_buy_volume": 8471.6, "taker_buy_quote": 795.30427}, {"ts": 1770261240000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 14522.9, "quote_volume": 1363.66507, "trades": 35, "taker_buy_volume": 7322.5, "taker_buy_quote": 687.58275}, {"ts": 1770261300000, "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 246184.7, "quote_volume": 23102.22692, "trades": 136, "taker_buy_volume": 48003.3, "taker_buy_quote": 4505.42829}, {"ts": 1770261360000, "open": 0.0937, "high": 0.0938, "low": 0.0934, "close": 0.0935, "volume": 129326.7, "quote_volume": 12110.48565, "trades": 115, "taker_buy_volume": 17926.1, "taker_buy_quote": 1678.89451}, {"ts": 1770261420000, "open": 0.0936, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 26390.5, "quote_volume": 2468.07874, "trades": 68, "taker_buy_volume": 4750.3, "taker_buy_quote": 444.2939}, {"ts": 1770261480000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 63567.9, "quote_volume": 5960.15501, "trades": 79, "taker_buy_volume": 58006.2, "taker_buy_quote": 5439.55519}, {"ts": 1770261540000, "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0942, "volume": 96204.3, "quote_volume": 9051.9601, "trades": 106, "taker_buy_volume": 70488.1, "taker_buy_quote": 6631.95455}, {"ts": 1770261600000, "open": 0.0941, "high": 0.0945, "low": 0.0941, "close": 0.0943, "volume": 99270.1, "quote_volume": 9365.06955, "trades": 110, "taker_buy_volume": 79972.8, "taker_buy_quote": 7545.75892}, {"ts": 1770261660000, "open": 0.0944, "high": 0.0947, "low": 0.0943, "close": 0.0943, "volume": 102700.3, "quote_volume": 9707.34211, "trades": 139, "taker_buy_volume": 70630.5, "taker_buy_quote": 6678.61613}, {"ts": 1770261720000, "open": 0.0942, "high": 0.0946, "low": 0.0942, "close": 0.0946, "volume": 59408.2, "quote_volume": 5612.4111, "trades": 92, "taker_buy_volume": 33815.3, "taker_buy_quote": 3194.81137}, {"ts": 1770261780000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 12084.4, "quote_volume": 1143.13396, "trades": 41, "taker_buy_volume": 1456.9, "taker_buy_quote": 137.83597}, {"ts": 1770261840000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 23789.4, "quote_volume": 2250.47724, "trades": 33, "taker_buy_volume": 2256.6, "taker_buy_quote": 213.47436}, {"ts": 1770261900000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 11821.5, "quote_volume": 1119.33876, "trades": 21, "taker_buy_volume": 10249.3, "taker_buy_quote": 970.45142}, {"ts": 1770261960000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 13064.2, "quote_volume": 1237.15985, "trades": 56, "taker_buy_volume": 3925.0, "taker_buy_quote": 371.6975}, {"ts": 1770262020000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 35942.5, "quote_volume": 3397.46174, "trades": 55, "taker_buy_volume": 19338.9, "taker_buy_quote": 1828.22803}, {"ts": 1770262080000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 47238.7, "quote_volume": 4466.58382, "trades": 75, "taker_buy_volume": 4544.9, "taker_buy_quote": 429.73162}, {"ts": 1770262140000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 26370.6, "quote_volume": 2489.38464, "trades": 141, "taker_buy_volume": 20968.3, "taker_buy_quote": 1979.40752}, {"ts": 1770262200000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 20240.4, "quote_volume": 1908.47124, "trades": 63, "taker_buy_volume": 7573.4, "taker_buy_quote": 714.18488}, {"ts": 1770262260000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 55209.5, "quote_volume": 5214.41608, "trades": 42, "taker_buy_volume": 39338.4, "taker_buy_quote": 3716.1675}, {"ts": 1770262320000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 12361.7, "quote_volume": 1167.65776, "trades": 45, "taker_buy_volume": 7854.0, "taker_buy_quote": 742.10044}, {"ts": 1770262380000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 2992.7, "quote_volume": 282.67022, "trades": 21, "taker_buy_volume": 1488.1, "taker_buy_quote": 140.5715}, {"ts": 1770262440000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 46742.1, "quote_volume": 4417.12845, "trades": 45, "taker_buy_volume": 2411.5, "taker_buy_quote": 227.88675}, {"ts": 1770262500000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 10000.2, "quote_volume": 944.67915, "trades": 38, "taker_buy_volume": 7305.8, "taker_buy_quote": 690.25215}, {"ts": 1770262560000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0941, "volume": 104932.7, "quote_volume": 9887.83044, "trades": 66, "taker_buy_volume": 2213.1, "taker_buy_quote": 208.86368}, {"ts": 1770262620000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 23490.9, "quote_volume": 2212.72459, "trades": 57, "taker_buy_volume": 16623.7, "taker_buy_quote": 1565.8443}, {"ts": 1770262680000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 247046.0, "quote_volume": 23245.73111, "trades": 192, "taker_buy_volume": 47616.4, "taker_buy_quote": 4480.72883}, {"ts": 1770262740000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 62041.5, "quote_volume": 5851.40783, "trades": 92, "taker_buy_volume": 36826.5, "taker_buy_quote": 3473.64388}, {"ts": 1770262800000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 30177.5, "quote_volume": 2845.92822, "trades": 82, "taker_buy_volume": 3883.5, "taker_buy_quote": 366.24662}, {"ts": 1770262860000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 73220.9, "quote_volume": 6914.54506, "trades": 97, "taker_buy_volume": 40399.3, "taker_buy_quote": 3815.0239}, {"ts": 1770262920000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 234295.5, "quote_volume": 22133.11011, "trades": 178, "taker_buy_volume": 137160.0, "taker_buy_quote": 12957.03313}, {"ts": 1770262980000, "open": 0.0944, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 48818.1, "quote_volume": 4616.07491, "trades": 47, "taker_buy_volume": 37396.8, "taker_buy_quote": 3536.69297}, {"ts": 1770263040000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 68362.8, "quote_volume": 6452.02187, "trades": 96, "taker_buy_volume": 33567.6, "taker_buy_quote": 3166.84768}, {"ts": 1770263100000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 44536.8, "quote_volume": 4201.85291, "trades": 40, "taker_buy_volume": 20326.7, "taker_buy_quote": 1918.84048}, {"ts": 1770263160000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 93534.7, "quote_volume": 8820.07119, "trades": 103, "taker_buy_volume": 45973.3, "taker_buy_quote": 4334.1896}, {"ts": 1770263220000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 35685.3, "quote_volume": 3362.79211, "trades": 37, "taker_buy_volume": 6248.7, "taker_buy_quote": 589.25241}, {"ts": 1770263280000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 14994.8, "quote_volume": 1413.07081, "trades": 26, "taker_buy_volume": 5606.5, "taker_buy_quote": 528.69295}, {"ts": 1770263340000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 29558.5, "quote_volume": 2782.04499, "trades": 137, "taker_buy_volume": 15702.9, "taker_buy_quote": 1478.21062}, {"ts": 1770263400000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 31470.7, "quote_volume": 2961.04777, "trades": 31, "taker_buy_volume": 15705.6, "taker_buy_quote": 1477.89696}, {"ts": 1770263460000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 32135.2, "quote_volume": 3024.80955, "trades": 71, "taker_buy_volume": 18143.1, "taker_buy_quote": 1707.66645}, {"ts": 1770263520000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 65202.3, "quote_volume": 6137.54128, "trades": 74, "taker_buy_volume": 27511.9, "taker_buy_quote": 2590.63909}, {"ts": 1770263580000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 13983.1, "quote_volume": 1317.21909, "trades": 46, "taker_buy_volume": 8667.2, "taker_buy_quote": 816.46131}, {"ts": 1770263640000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 10222.9, "quote_volume": 962.83827, "trades": 60, "taker_buy_volume": 4141.6, "taker_buy_quote": 390.13872}, {"ts": 1770263700000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 12527.9, "quote_volume": 1181.38097, "trades": 21, "taker_buy_volume": 6132.3, "taker_buy_quote": 578.27589}, {"ts": 1770263760000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 5505.2, "quote_volume": 519.14036, "trades": 33, "taker_buy_volume": 3883.6, "taker_buy_quote": 366.22348}, {"ts": 1770263820000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 36571.1, "quote_volume": 3447.6653, "trades": 50, "taker_buy_volume": 18162.2, "taker_buy_quote": 1712.5712}, {"ts": 1770263880000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 13860.0, "quote_volume": 1304.24729, "trades": 32, "taker_buy_volume": 9865.1, "taker_buy_quote": 928.30591}, {"ts": 1770263940000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1455.0, "quote_volume": 136.9155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264000000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 11651.6, "quote_volume": 1097.59351, "trades": 16, "taker_buy_volume": 11400.4, "taker_buy_quote": 1073.93047}, {"ts": 1770264060000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 15757.3, "quote_volume": 1485.63232, "trades": 42, "taker_buy_volume": 11548.5, "taker_buy_quote": 1089.0552}, {"ts": 1770264120000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 44323.6, "quote_volume": 4174.40461, "trades": 58, "taker_buy_volume": 12995.1, "taker_buy_quote": 1224.03932}, {"ts": 1770264180000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 25002.5, "quote_volume": 2354.82855, "trades": 79, "taker_buy_volume": 9382.1, "taker_buy_quote": 883.8677}, {"ts": 1770264240000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 34018.7, "quote_volume": 3201.63842, "trades": 165, "taker_buy_volume": 20014.8, "taker_buy_quote": 1883.6121}, {"ts": 1770264300000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 8322.0, "quote_volume": 782.6843, "trades": 26, "taker_buy_volume": 440.4, "taker_buy_quote": 41.44164}, {"ts": 1770264360000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 195442.5, "quote_volume": 18333.64537, "trades": 237, "taker_buy_volume": 40677.4, "taker_buy_quote": 3816.16731}, {"ts": 1770264420000, "open": 0.0938, "high": 0.094, "low": 0.0936, "close": 0.0936, "volume": 66681.1, "quote_volume": 6261.17595, "trades": 125, "taker_buy_volume": 32001.8, "taker_buy_quote": 3005.52405}, {"ts": 1770264480000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 48495.0, "quote_volume": 4541.4422, "trades": 107, "taker_buy_volume": 6474.1, "taker_buy_quote": 606.20209}, {"ts": 1770264540000, "open": 0.0937, "high": 0.0943, "low": 0.0937, "close": 0.0943, "volume": 128927.0, "quote_volume": 12137.29445, "trades": 182, "taker_buy_volume": 85668.8, "taker_buy_quote": 8063.35687}, {"ts": 1770264600000, "open": 0.0943, "high": 0.0947, "low": 0.0942, "close": 0.0942, "volume": 200127.0, "quote_volume": 18898.66655, "trades": 290, "taker_buy_volume": 150467.5, "taker_buy_quote": 14207.97916}, {"ts": 1770264660000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 77204.7, "quote_volume": 7269.3983, "trades": 112, "taker_buy_volume": 31531.8, "taker_buy_quote": 2969.46022}, {"ts": 1770264720000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 6290.3, "quote_volume": 593.26437, "trades": 37, "taker_buy_volume": 3327.8, "taker_buy_quote": 313.92335}, {"ts": 1770264780000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 16914.6, "quote_volume": 1593.63112, "trades": 47, "taker_buy_volume": 6583.7, "taker_buy_quote": 619.82697}, {"ts": 1770264840000, "open": 0.0941, "high": 0.0941, "low": 0.0937, "close": 0.0939, "volume": 257384.3, "quote_volume": 24154.01574, "trades": 180, "taker_buy_volume": 16396.5, "taker_buy_quote": 1537.63524}, {"ts": 1770264900000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 164178.2, "quote_volume": 15411.34355, "trades": 126, "taker_buy_volume": 39253.7, "taker_buy_quote": 3686.19667}, {"ts": 1770264960000, "open": 0.094, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 20765.6, "quote_volume": 1951.93195, "trades": 42, "taker_buy_volume": 14352.2, "taker_buy_quote": 1349.1413}, {"ts": 1770265020000, "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0939, "volume": 173575.0, "quote_volume": 16271.1005, "trades": 189, "taker_buy_volume": 64998.0, "taker_buy_quote": 6091.19771}, {"ts": 1770265080000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 122483.0, "quote_volume": 11512.57485, "trades": 231, "taker_buy_volume": 84864.1, "taker_buy_quote": 7978.15489}, {"ts": 1770265140000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 484852.3, "quote_volume": 45648.17448, "trades": 194, "taker_buy_volume": 191031.9, "taker_buy_quote": 17990.88906}, {"ts": 1770265200000, "open": 0.0943, "high": 0.0947, "low": 0.0943, "close": 0.0945, "volume": 336630.1, "quote_volume": 31819.21225, "trades": 295, "taker_buy_volume": 270185.7, "taker_buy_quote": 25546.93235}, {"ts": 1770265260000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 126997.9, "quote_volume": 11975.28253, "trades": 136, "taker_buy_volume": 67182.4, "taker_buy_quote": 6335.46585}, {"ts": 1770265320000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 52822.8, "quote_volume": 4984.35264, "trades": 117, "taker_buy_volume": 28913.9, "taker_buy_quote": 2727.95142}, {"ts": 1770265380000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 79642.8, "quote_volume": 7492.75903, "trades": 137, "taker_buy_volume": 11563.5, "taker_buy_quote": 1087.61119}, {"ts": 1770265440000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 5561.3, "quote_volume": 523.01079, "trades": 39, "taker_buy_volume": 2362.7, "taker_buy_quote": 222.2156}, {"ts": 1770265500000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 152206.0, "quote_volume": 14331.30662, "trades": 150, "taker_buy_volume": 49743.5, "taker_buy_quote": 4683.65078}, {"ts": 1770265560000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 196058.8, "quote_volume": 18449.77627, "trades": 190, "taker_buy_volume": 78710.2, "taker_buy_quote": 7406.14448}, {"ts": 1770265620000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 255252.5, "quote_volume": 23960.27117, "trades": 216, "taker_buy_volume": 53140.7, "taker_buy_quote": 4989.78523}, {"ts": 1770265680000, "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 44325.9, "quote_volume": 4163.65223, "trades": 96, "taker_buy_volume": 20013.4, "taker_buy_quote": 1880.74349}, {"ts": 1770265740000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 3838.5, "quote_volume": 360.72466, "trades": 15, "taker_buy_volume": 2788.7, "taker_buy_quote": 262.1378}, {"ts": 1770265800000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 82619.6, "quote_volume": 7766.67725, "trades": 231, "taker_buy_volume": 11591.2, "taker_buy_quote": 1089.67927}, {"ts": 1770265860000, "open": 0.0941, "high": 0.0944, "low": 0.094, "close": 0.0942, "volume": 226514.9, "quote_volume": 21362.93488, "trades": 110, "taker_buy_volume": 182914.3, "taker_buy_quote": 17253.8427}, {"ts": 1770265920000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 205101.0, "quote_volume": 19327.72804, "trades": 212, "taker_buy_volume": 146719.2, "taker_buy_quote": 13826.10703}, {"ts": 1770265980000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 144739.6, "quote_volume": 13623.07935, "trades": 240, "taker_buy_volume": 62195.6, "taker_buy_quote": 5853.66789}, {"ts": 1770266040000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 173016.4, "quote_volume": 16263.98362, "trades": 205, "taker_buy_volume": 50256.5, "taker_buy_quote": 4723.04672}, {"ts": 1770266100000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 68271.6, "quote_volume": 6424.35208, "trades": 59, "taker_buy_volume": 40166.8, "taker_buy_quote": 3779.69588}, {"ts": 1770266160000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 158757.1, "quote_volume": 14965.20743, "trades": 109, "taker_buy_volume": 98420.1, "taker_buy_quote": 9280.62114}, {"ts": 1770266220000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 93431.2, "quote_volume": 8807.99911, "trades": 90, "taker_buy_volume": 70532.4, "taker_buy_quote": 6649.34034}, {"ts": 1770266280000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 39610.7, "quote_volume": 3735.18199, "trades": 51, "taker_buy_volume": 28043.3, "taker_buy_quote": 2644.90842}, {"ts": 1770266340000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 45469.8, "quote_volume": 4287.80214, "trades": 41, "taker_buy_volume": 34633.8, "taker_buy_quote": 3265.96734}, {"ts": 1770266400000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 62588.4, "quote_volume": 5908.47698, "trades": 54, "taker_buy_volume": 43183.9, "taker_buy_quote": 4076.76516}, {"ts": 1770266460000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0949, "volume": 210402.8, "quote_volume": 19934.75023, "trades": 139, "taker_buy_volume": 149415.6, "taker_buy_quote": 14155.47788}, {"ts": 1770266520000, "open": 0.095, "high": 0.0952, "low": 0.0947, "close": 0.0951, "volume": 455877.6, "quote_volume": 43276.03604, "trades": 513, "taker_buy_volume": 264515.6, "taker_buy_quote": 25121.80416}, {"ts": 1770266580000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 69762.8, "quote_volume": 6629.4544, "trades": 102, "taker_buy_volume": 23387.8, "taker_buy_quote": 2222.98614}, {"ts": 1770266640000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 76720.6, "quote_volume": 7302.254, "trades": 52, "taker_buy_volume": 61766.3, "taker_buy_quote": 5879.99406}, {"ts": 1770266700000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 106889.5, "quote_volume": 10182.861, "trades": 197, "taker_buy_volume": 56790.7, "taker_buy_quote": 5410.46786}, {"ts": 1770266760000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 61939.4, "quote_volume": 5909.01876, "trades": 83, "taker_buy_volume": 33680.6, "taker_buy_quote": 3213.12924}, {"ts": 1770266820000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 91659.3, "quote_volume": 8734.55767, "trades": 67, "taker_buy_volume": 40872.5, "taker_buy_quote": 3895.66413}, {"ts": 1770266880000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 54701.5, "quote_volume": 5207.70354, "trades": 91, "taker_buy_volume": 20650.0, "taker_buy_quote": 1966.00074}, {"ts": 1770266940000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 34438.8, "quote_volume": 3272.73073, "trades": 54, "taker_buy_volume": 106.3, "taker_buy_quote": 10.10913}, {"ts": 1770267000000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 74804.6, "quote_volume": 7106.43752, "trades": 128, "taker_buy_volume": 13985.5, "taker_buy_quote": 1329.15141}, {"ts": 1770267060000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 47084.8, "quote_volume": 4474.83741, "trades": 59, "taker_buy_volume": 27915.7, "taker_buy_quote": 2653.77291}, {"ts": 1770267120000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 35811.5, "quote_volume": 3402.0925, "trades": 48, "taker_buy_volume": 13296.0, "taker_buy_quote": 1263.12}, {"ts": 1770267180000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 178066.0, "quote_volume": 16872.86835, "trades": 121, "taker_buy_volume": 36614.0, "taker_buy_quote": 3470.50523}, {"ts": 1770267240000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 10525.3, "quote_volume": 996.74591, "trades": 18, "taker_buy_volume": 2162.2, "taker_buy_quote": 204.76034}, {"ts": 1770267300000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 28583.0, "quote_volume": 2708.01254, "trades": 46, "taker_buy_volume": 9475.6, "taker_buy_quote": 898.18399}, {"ts": 1770267360000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 131796.2, "quote_volume": 12462.04296, "trades": 59, "taker_buy_volume": 10682.8, "taker_buy_quote": 1009.5246}, {"ts": 1770267420000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 38900.3, "quote_volume": 3676.08961, "trades": 44, "taker_buy_volume": 826.4, "taker_buy_quote": 78.10606}, {"ts": 1770267480000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 24326.1, "quote_volume": 2298.81645, "trades": 27, "taker_buy_volume": 6271.9, "taker_buy_quote": 592.69455}, {"ts": 1770267540000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 25256.3, "quote_volume": 2386.90287, "trades": 27, "taker_buy_volume": 1825.2, "taker_buy_quote": 172.66392}, {"ts": 1770267600000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 15974.5, "quote_volume": 1508.07538, "trades": 40, "taker_buy_volume": 13776.7, "taker_buy_quote": 1300.53221}, {"ts": 1770267660000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267720000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 49376.7, "quote_volume": 4661.15373, "trades": 41, "taker_buy_volume": 28308.4, "taker_buy_quote": 2672.31296}, {"ts": 1770267780000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 8915.1, "quote_volume": 842.12347, "trades": 19, "taker_buy_volume": 4729.7, "taker_buy_quote": 446.95665}, {"ts": 1770267840000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 117128.2, "quote_volume": 11046.03018, "trades": 231, "taker_buy_volume": 32386.4, "taker_buy_quote": 3054.22273}, {"ts": 1770267900000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 32024.2, "quote_volume": 3019.88206, "trades": 39, "taker_buy_volume": 20243.8, "taker_buy_quote": 1908.99034}, {"ts": 1770267960000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 66201.1, "quote_volume": 6231.72895, "trades": 120, "taker_buy_volume": 18432.5, "taker_buy_quote": 1735.25786}, {"ts": 1770268020000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 22834.0, "quote_volume": 2148.9501, "trades": 46, "taker_buy_volume": 4535.8, "taker_buy_quote": 427.08948}, {"ts": 1770268080000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 123224.1, "quote_volume": 11586.84841, "trades": 158, "taker_buy_volume": 23352.4, "taker_buy_quote": 2196.42925}, {"ts": 1770268140000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 14274.3, "quote_volume": 1341.22937, "trades": 36, "taker_buy_volume": 7306.0, "taker_buy_quote": 686.764}, {"ts": 1770268200000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 24505.2, "quote_volume": 2307.82434, "trades": 92, "taker_buy_volume": 17657.2, "taker_buy_quote": 1662.74274}, {"ts": 1770268260000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 30194.4, "quote_volume": 2849.59413, "trades": 39, "taker_buy_volume": 29118.7, "taker_buy_quote": 2748.15562}, {"ts": 1770268320000, "open": 0.0943, "high": 0.0947, "low": 0.0943, "close": 0.0945, "volume": 175759.0, "quote_volume": 16610.20563, "trades": 133, "taker_buy_volume": 150082.6, "taker_buy_quote": 14185.33833}, {"ts": 1770268380000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 107057.2, "quote_volume": 10145.49173, "trades": 81, "taker_buy_volume": 60467.1, "taker_buy_quote": 5731.75231}, {"ts": 1770268440000, "open": 0.0946, "high": 0.0946, "low": 0.0942, "close": 0.0943, "volume": 56029.9, "quote_volume": 5287.232, "trades": 66, "taker_buy_volume": 17659.2, "taker_buy_quote": 1665.46135}, {"ts": 1770268500000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 125628.6, "quote_volume": 11834.22999, "trades": 89, "taker_buy_volume": 35016.9, "taker_buy_quote": 3298.60785}, {"ts": 1770268560000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 103150.4, "quote_volume": 9732.42123, "trades": 92, "taker_buy_volume": 56879.0, "taker_buy_quote": 5367.08153}, {"ts": 1770268620000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 10324.1, "quote_volume": 974.40953, "trades": 16, "taker_buy_volume": 1059.3, "taker_buy_quote": 99.99792}, {"ts": 1770268680000, "open": 0.0943, "high": 0.0943, "low": 0.0939, "close": 0.094, "volume": 213777.3, "quote_volume": 20099.18477, "trades": 265, "taker_buy_volume": 44089.0, "taker_buy_quote": 4143.74746}, {"ts": 1770268740000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 87603.7, "quote_volume": 8229.30843, "trades": 127, "taker_buy_volume": 30328.3, "taker_buy_quote": 2849.71844}, {"ts": 1770268800000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 27902.2, "quote_volume": 2617.59554, "trades": 82, "taker_buy_volume": 16405.8, "taker_buy_quote": 1539.23322}, {"ts": 1770268860000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 44699.5, "quote_volume": 4193.71452, "trades": 66, "taker_buy_volume": 14421.4, "taker_buy_quote": 1352.82464}, {"ts": 1770268920000, "open": 0.0938, "high": 0.0938, "low": 0.0933, "close": 0.0933, "volume": 417667.7, "quote_volume": 39051.58748, "trades": 308, "taker_buy_volume": 71160.0, "taker_buy_quote": 6656.65008}, {"ts": 1770268980000, "open": 0.0934, "high": 0.0934, "low": 0.093, "close": 0.093, "volume": 239461.7, "quote_volume": 22315.4013, "trades": 333, "taker_buy_volume": 74451.2, "taker_buy_quote": 6935.97646}, {"ts": 1770269040000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 256402.0, "quote_volume": 23857.0906, "trades": 160, "taker_buy_volume": 172492.8, "taker_buy_quote": 16052.07406}, {"ts": 1770269100000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 105850.5, "quote_volume": 9865.50831, "trades": 156, "taker_buy_volume": 38918.2, "taker_buy_quote": 3626.3813}, {"ts": 1770269160000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 18276.6, "quote_volume": 1699.7238, "trades": 68, "taker_buy_volume": 6746.2, "taker_buy_quote": 627.3966}, {"ts": 1770269220000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 138456.3, "quote_volume": 12885.20786, "trades": 225, "taker_buy_volume": 60419.5, "taker_buy_quote": 5622.63452}, {"ts": 1770269280000, "open": 0.0931, "high": 0.0934, "low": 0.093, "close": 0.0933, "volume": 118300.8, "quote_volume": 11024.99776, "trades": 234, "taker_buy_volume": 85362.8, "taker_buy_quote": 7958.24033}, {"ts": 1770269340000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0934, "volume": 482135.5, "quote_volume": 45151.5832, "trades": 418, "taker_buy_volume": 341277.6, "taker_buy_quote": 31959.20328}, {"ts": 1770269400000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 34295.4, "quote_volume": 3210.08212, "trades": 98, "taker_buy_volume": 21836.6, "taker_buy_quote": 2043.26649}, {"ts": 1770269460000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 49597.2, "quote_volume": 4644.5845, "trades": 94, "taker_buy_volume": 8078.5, "taker_buy_quote": 756.27218}, {"ts": 1770269520000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0935, "volume": 381939.9, "quote_volume": 35690.23882, "trades": 218, "taker_buy_volume": 310882.2, "taker_buy_quote": 29054.84235}, {"ts": 1770269580000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 142176.6, "quote_volume": 13314.56324, "trades": 131, "taker_buy_volume": 41769.8, "taker_buy_quote": 3912.02856}, {"ts": 1770269640000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 45391.8, "quote_volume": 4253.15486, "trades": 60, "taker_buy_volume": 26510.4, "taker_buy_quote": 2484.03712}, {"ts": 1770269700000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 186607.2, "quote_volume": 17516.55617, "trades": 158, "taker_buy_volume": 121495.3, "taker_buy_quote": 11403.21523}, {"ts": 1770269760000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 80021.8, "quote_volume": 7526.48615, "trades": 163, "taker_buy_volume": 49424.5, "taker_buy_quote": 4649.10955}, {"ts": 1770269820000, "open": 0.0941, "high": 0.0946, "low": 0.0941, "close": 0.0945, "volume": 288289.8, "quote_volume": 27199.96996, "trades": 206, "taker_buy_volume": 221333.7, "taker_buy_quote": 20879.66358}, {"ts": 1770269880000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 56711.3, "quote_volume": 5352.02824, "trades": 159, "taker_buy_volume": 14965.9, "taker_buy_quote": 1411.78482}, {"ts": 1770269940000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 61893.3, "quote_volume": 5837.50363, "trades": 78, "taker_buy_volume": 34758.1, "taker_buy_quote": 3278.5456}, {"ts": 1770270000000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 81888.6, "quote_volume": 7730.12212, "trades": 88, "taker_buy_volume": 49932.2, "taker_buy_quote": 4713.50314}, {"ts": 1770270060000, "open": 0.0945, "high": 0.0951, "low": 0.0945, "close": 0.0948, "volume": 229788.1, "quote_volume": 21805.73148, "trades": 333, "taker_buy_volume": 157555.5, "taker_buy_quote": 14951.41737}, {"ts": 1770270120000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 79084.8, "quote_volume": 7493.91606, "trades": 183, "taker_buy_volume": 15825.0, "taker_buy_quote": 1500.22749}, {"ts": 1770270180000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 1481.7, "quote_volume": 140.58555, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270240000, "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 190039.8, "quote_volume": 18030.28332, "trades": 148, "taker_buy_volume": 160806.0, "taker_buy_quote": 15258.60629}, {"ts": 1770270300000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 359049.7, "quote_volume": 33954.51809, "trades": 227, "taker_buy_volume": 82785.3, "taker_buy_quote": 7833.66413}, {"ts": 1770270360000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 231944.8, "quote_volume": 21870.74989, "trades": 147, "taker_buy_volume": 69046.1, "taker_buy_quote": 6512.72493}, {"ts": 1770270420000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 89965.8, "quote_volume": 8471.23253, "trades": 109, "taker_buy_volume": 4836.8, "taker_buy_quote": 455.4435}, {"ts": 1770270480000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 34758.2, "quote_volume": 3270.67162, "trades": 61, "taker_buy_volume": 9418.7, "taker_buy_quote": 886.29967}, {"ts": 1770270540000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 40075.5, "quote_volume": 3770.86283, "trades": 49, "taker_buy_volume": 7322.8, "taker_buy_quote": 689.07548}, {"ts": 1770270600000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 102620.1, "quote_volume": 9650.73136, "trades": 89, "taker_buy_volume": 8806.3, "taker_buy_quote": 828.58623}, {"ts": 1770270660000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 37503.2, "quote_volume": 3525.269, "trades": 78, "taker_buy_volume": 23288.3, "taker_buy_quote": 2189.1002}, {"ts": 1770270720000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 19663.3, "quote_volume": 1848.13506, "trades": 43, "taker_buy_volume": 1923.3, "taker_buy_quote": 180.76737}, {"ts": 1770270780000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 51345.6, "quote_volume": 4816.21728, "trades": 76, "taker_buy_volume": 6560.5, "taker_buy_quote": 615.3749}, {"ts": 1770270840000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 31685.1, "quote_volume": 2968.87799, "trades": 57, "taker_buy_volume": 7339.4, "taker_buy_quote": 687.70178}, {"ts": 1770270900000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 51033.9, "quote_volume": 4781.87643, "trades": 39, "taker_buy_volume": 36777.2, "taker_buy_quote": 3446.02364}, {"ts": 1770270960000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 55295.4, "quote_volume": 5175.64944, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271020000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 32295.7, "quote_volume": 3025.8879, "trades": 45, "taker_buy_volume": 19929.8, "taker_buy_quote": 1867.24972}, {"ts": 1770271080000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 10482.6, "quote_volume": 982.17797, "trades": 16, "taker_buy_volume": 9995.6, "taker_buy_quote": 936.58772}, {"ts": 1770271140000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 19993.4, "quote_volume": 1873.25476, "trades": 45, "taker_buy_volume": 2950.0, "taker_buy_quote": 276.415}, {"ts": 1770271200000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 25851.5, "quote_volume": 2422.25698, "trades": 49, "taker_buy_volume": 9947.2, "taker_buy_quote": 932.15174}, {"ts": 1770271260000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 23715.3, "quote_volume": 2224.49514, "trades": 120, "taker_buy_volume": 8933.8, "taker_buy_quote": 837.99044}, {"ts": 1770271320000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 10134.1, "quote_volume": 949.55808, "trades": 63, "taker_buy_volume": 7368.5, "taker_buy_quote": 690.42845}, {"ts": 1770271380000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0934, "volume": 189557.6, "quote_volume": 17722.14252, "trades": 214, "taker_buy_volume": 64893.1, "taker_buy_quote": 6066.19212}, {"ts": 1770271440000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 145985.1, "quote_volume": 13626.99877, "trades": 133, "taker_buy_volume": 23470.9, "taker_buy_quote": 2191.90497}, {"ts": 1770271500000, "open": 0.0933, "high": 0.0933, "low": 0.0929, "close": 0.0929, "volume": 225770.8, "quote_volume": 21009.83199, "trades": 202, "taker_buy_volume": 44047.0, "taker_buy_quote": 4101.68992}, {"ts": 1770271560000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 71148.3, "quote_volume": 6614.11518, "trades": 130, "taker_buy_volume": 20895.3, "taker_buy_quote": 1943.0696}, {"ts": 1770271620000, "open": 0.093, "high": 0.0933, "low": 0.0929, "close": 0.0929, "volume": 146875.1, "quote_volume": 13693.51232, "trades": 193, "taker_buy_volume": 107911.8, "taker_buy_quote": 10062.85309}, {"ts": 1770271680000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 49256.0, "quote_volume": 4575.3521, "trades": 138, "taker_buy_volume": 18074.7, "taker_buy_quote": 1679.44993}, {"ts": 1770271740000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 113185.9, "quote_volume": 10499.14053, "trades": 131, "taker_buy_volume": 43099.9, "taker_buy_quote": 3997.63857}, {"ts": 1770271800000, "open": 0.0928, "high": 0.0931, "low": 0.0927, "close": 0.093, "volume": 95144.4, "quote_volume": 8835.51693, "trades": 272, "taker_buy_volume": 36610.5, "taker_buy_quote": 3398.99126}, {"ts": 1770271860000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 106552.2, "quote_volume": 9924.09637, "trades": 106, "taker_buy_volume": 59068.4, "taker_buy_quote": 5503.35459}, {"ts": 1770271920000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 76440.8, "quote_volume": 7122.6911, "trades": 92, "taker_buy_volume": 40037.3, "taker_buy_quote": 3731.31803}, {"ts": 1770271980000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 29556.3, "quote_volume": 2752.24859, "trades": 55, "taker_buy_volume": 13847.3, "taker_buy_quote": 1290.03402}, {"ts": 1770272040000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 33366.8, "quote_volume": 3100.08911, "trades": 86, "taker_buy_volume": 19796.3, "taker_buy_quote": 1839.09043}, {"ts": 1770272100000, "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.0929, "volume": 213424.7, "quote_volume": 19850.19204, "trades": 142, "taker_buy_volume": 108631.3, "taker_buy_quote": 10106.38353}, {"ts": 1770272160000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 40535.7, "quote_volume": 3773.3519, "trades": 56, "taker_buy_volume": 10514.1, "taker_buy_quote": 979.17183}, {"ts": 1770272220000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 95390.6, "quote_volume": 8896.29839, "trades": 153, "taker_buy_volume": 49004.0, "taker_buy_quote": 4570.76473}, {"ts": 1770272280000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 82257.3, "quote_volume": 7646.71828, "trades": 140, "taker_buy_volume": 32049.1, "taker_buy_quote": 2978.08389}, {"ts": 1770272340000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 120370.1, "quote_volume": 11166.01038, "trades": 120, "taker_buy_volume": 45576.7, "taker_buy_quote": 4227.90553}, {"ts": 1770272400000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 39311.5, "quote_volume": 3644.22477, "trades": 92, "taker_buy_volume": 21925.1, "taker_buy_quote": 2032.50549}, {"ts": 1770272460000, "open": 0.0928, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 102634.7, "quote_volume": 9507.97504, "trades": 133, "taker_buy_volume": 26280.2, "taker_buy_quote": 2435.09961}, {"ts": 1770272520000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 34401.4, "quote_volume": 3188.81222, "trades": 82, "taker_buy_volume": 22257.0, "taker_buy_quote": 2063.14037}, {"ts": 1770272580000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 40321.2, "quote_volume": 3738.85088, "trades": 38, "taker_buy_volume": 25319.6, "taker_buy_quote": 2348.21379}, {"ts": 1770272640000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0925, "volume": 34419.4, "quote_volume": 3187.81625, "trades": 62, "taker_buy_volume": 8888.0, "taker_buy_quote": 823.06838}, {"ts": 1770272700000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 18431.6, "quote_volume": 1706.7532, "trades": 33, "taker_buy_volume": 13421.3, "taker_buy_quote": 1242.81238}, {"ts": 1770272760000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 18184.1, "quote_volume": 1683.8173, "trades": 21, "taker_buy_volume": 6347.1, "taker_buy_quote": 587.74146}, {"ts": 1770272820000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 30964.1, "quote_volume": 2864.24458, "trades": 47, "taker_buy_volume": 19639.9, "taker_buy_quote": 1816.75608}, {"ts": 1770272880000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 141150.0, "quote_volume": 13061.9052, "trades": 189, "taker_buy_volume": 67386.0, "taker_buy_quote": 6236.17877}, {"ts": 1770272940000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 186943.8, "quote_volume": 17303.52707, "trades": 136, "taker_buy_volume": 75054.8, "taker_buy_quote": 6950.29614}, {"ts": 1770273000000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 103484.0, "quote_volume": 9599.18575, "trades": 59, "taker_buy_volume": 74980.2, "taker_buy_quote": 6954.69977}, {"ts": 1770273060000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 23512.3, "quote_volume": 2181.48502, "trades": 34, "taker_buy_volume": 6442.6, "taker_buy_quote": 597.97014}, {"ts": 1770273120000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 16332.0, "quote_volume": 1515.52773, "trades": 51, "taker_buy_volume": 12169.9, "taker_buy_quote": 1129.36672}, {"ts": 1770273180000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 72553.7, "quote_volume": 6736.20095, "trades": 102, "taker_buy_volume": 48314.0, "taker_buy_quote": 4485.83507}, {"ts": 1770273240000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 133014.3, "quote_volume": 12372.24911, "trades": 145, "taker_buy_volume": 59944.5, "taker_buy_quote": 5574.96824}, {"ts": 1770273300000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 94983.0, "quote_volume": 8848.39353, "trades": 170, "taker_buy_volume": 68003.0, "taker_buy_quote": 6334.89155}, {"ts": 1770273360000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 84845.4, "quote_volume": 7902.41089, "trades": 152, "taker_buy_volume": 27527.4, "taker_buy_quote": 2564.03847}, {"ts": 1770273420000, "open": 0.0931, "high": 0.0931, "low": 0.0927, "close": 0.0929, "volume": 48569.7, "quote_volume": 4512.19797, "trades": 92, "taker_buy_volume": 6664.8, "taker_buy_quote": 618.98688}, {"ts": 1770273480000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 37371.6, "quote_volume": 3481.49704, "trades": 85, "taker_buy_volume": 14851.8, "taker_buy_quote": 1382.70962}, {"ts": 1770273540000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 7260.7, "quote_volume": 676.21619, "trades": 22, "taker_buy_volume": 597.1, "taker_buy_quote": 55.70943}, {"ts": 1770273600000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 504.4, "quote_volume": 46.94906, "trades": 3, "taker_buy_volume": 398.6, "taker_buy_quote": 37.10966}, {"ts": 1770273660000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 37196.4, "quote_volume": 3459.94557, "trades": 52, "taker_buy_volume": 20705.1, "taker_buy_quote": 1926.26426}, {"ts": 1770273720000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 55812.1, "quote_volume": 5196.09037, "trades": 74, "taker_buy_volume": 22441.4, "taker_buy_quote": 2089.29434}, {"ts": 1770273780000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 12866.6, "quote_volume": 1196.61107, "trades": 35, "taker_buy_volume": 1788.0, "taker_buy_quote": 166.30127}, {"ts": 1770273840000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 34569.4, "quote_volume": 3210.50691, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273900000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 25527.1, "quote_volume": 2374.06205, "trades": 81, "taker_buy_volume": 17723.8, "taker_buy_quote": 1648.52814}, {"ts": 1770273960000, "open": 0.0931, "high": 0.0932, "low": 0.0929, "close": 0.093, "volume": 196956.1, "quote_volume": 18326.69525, "trades": 163, "taker_buy_volume": 123697.1, "taker_buy_quote": 11513.98849}, {"ts": 1770274020000, "open": 0.093, "high": 0.093, "low": 0.0922, "close": 0.0923, "volume": 525307.0, "quote_volume": 48634.86972, "trades": 487, "taker_buy_volume": 118241.0, "taker_buy_quote": 10942.2056}, {"ts": 1770274080000, "open": 0.0923, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 257480.1, "quote_volume": 23778.22069, "trades": 225, "taker_buy_volume": 128657.2, "taker_buy_quote": 11881.86799}, {"ts": 1770274140000, "open": 0.0925, "high": 0.0928, "low": 0.0924, "close": 0.0925, "volume": 112894.7, "quote_volume": 10467.72528, "trades": 104, "taker_buy_volume": 60351.7, "taker_buy_quote": 5594.17969}, {"ts": 1770274200000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 14072.7, "quote_volume": 1303.08003, "trades": 37, "taker_buy_volume": 10096.3, "taker_buy_quote": 934.93018}, {"ts": 1770274260000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 22865.9, "quote_volume": 2116.67628, "trades": 49, "taker_buy_volume": 18099.9, "taker_buy_quote": 1675.59564}, {"ts": 1770274320000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 53713.7, "quote_volume": 4971.37401, "trades": 61, "taker_buy_volume": 23394.6, "taker_buy_quote": 2164.58259}, {"ts": 1770274380000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 46313.6, "quote_volume": 4282.54707, "trades": 79, "taker_buy_volume": 11062.7, "taker_buy_quote": 1022.37076}, {"ts": 1770274440000, "open": 0.0923, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 51871.8, "quote_volume": 4791.66506, "trades": 70, "taker_buy_volume": 9525.8, "taker_buy_quote": 880.37096}, {"ts": 1770274500000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 24524.7, "quote_volume": 2270.33212, "trades": 57, "taker_buy_volume": 21430.3, "taker_buy_quote": 1983.94069}, {"ts": 1770274560000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 13787.2, "quote_volume": 1276.42753, "trades": 46, "taker_buy_volume": 6506.0, "taker_buy_quote": 602.4556}, {"ts": 1770274620000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 10394.5, "quote_volume": 962.5307, "trades": 76, "taker_buy_volume": 5193.4, "taker_buy_quote": 480.90884}, {"ts": 1770274680000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 99343.6, "quote_volume": 9206.80727, "trades": 63, "taker_buy_volume": 65203.3, "taker_buy_quote": 6042.35554}, {"ts": 1770274740000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 68837.5, "quote_volume": 6375.30079, "trades": 67, "taker_buy_volume": 37762.6, "taker_buy_quote": 3497.87035}, {"ts": 1770274800000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 61607.0, "quote_volume": 5704.52859, "trades": 196, "taker_buy_volume": 32383.7, "taker_buy_quote": 2998.74285}, {"ts": 1770274860000, "open": 0.0926, "high": 0.0935, "low": 0.0926, "close": 0.0935, "volume": 562065.1, "quote_volume": 52363.35646, "trades": 545, "taker_buy_volume": 356665.7, "taker_buy_quote": 33218.0362}, {"ts": 1770274920000, "open": 0.0936, "high": 0.0942, "low": 0.0935, "close": 0.094, "volume": 513763.7, "quote_volume": 48233.34432, "trades": 543, "taker_buy_volume": 317303.1, "taker_buy_quote": 29779.64472}, {"ts": 1770274980000, "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 45561.5, "quote_volume": 4275.93984, "trades": 151, "taker_buy_volume": 22820.1, "taker_buy_quote": 2141.93076}, {"ts": 1770275040000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 89145.4, "quote_volume": 8377.84966, "trades": 174, "taker_buy_volume": 57439.3, "taker_buy_quote": 5398.0496}, {"ts": 1770275100000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 16515.6, "quote_volume": 1550.55863, "trades": 100, "taker_buy_volume": 7576.0, "taker_buy_quote": 711.12095}, {"ts": 1770275160000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 34881.5, "quote_volume": 3272.90341, "trades": 180, "taker_buy_volume": 18643.4, "taker_buy_quote": 1749.61555}, {"ts": 1770275220000, "open": 0.0938, "high": 0.0942, "low": 0.0936, "close": 0.0937, "volume": 333360.9, "quote_volume": 31320.28241, "trades": 298, "taker_buy_volume": 217685.6, "taker_buy_quote": 20460.04928}, {"ts": 1770275280000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 78117.9, "quote_volume": 7305.55953, "trades": 65, "taker_buy_volume": 4493.9, "taker_buy_quote": 420.54196}, {"ts": 1770275340000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 29938.9, "quote_volume": 2804.85158, "trades": 82, "taker_buy_volume": 14522.3, "taker_buy_quote": 1360.56512}, {"ts": 1770275400000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 15622.1, "quote_volume": 1460.45689, "trades": 30, "taker_buy_volume": 11165.0, "taker_buy_quote": 1043.9275}, {"ts": 1770275460000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 30064.5, "quote_volume": 2810.81752, "trades": 41, "taker_buy_volume": 12099.4, "taker_buy_quote": 1131.2939}, {"ts": 1770275520000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 12969.2, "quote_volume": 1211.17328, "trades": 35, "taker_buy_volume": 1824.8, "taker_buy_quote": 170.43632}, {"ts": 1770275580000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 15288.8, "quote_volume": 1428.40995, "trades": 30, "taker_buy_volume": 5124.5, "taker_buy_quote": 479.06433}, {"ts": 1770275640000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 25076.1, "quote_volume": 2342.31943, "trades": 71, "taker_buy_volume": 17832.5, "taker_buy_quote": 1665.76719}, {"ts": 1770275700000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 94251.3, "quote_volume": 8798.0918, "trades": 91, "taker_buy_volume": 23137.0, "taker_buy_quote": 2161.46687}, {"ts": 1770275760000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 28805.0, "quote_volume": 2695.97456, "trades": 69, "taker_buy_volume": 17482.3, "taker_buy_quote": 1635.03757}, {"ts": 1770275820000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 27467.3, "quote_volume": 2574.59281, "trades": 65, "taker_buy_volume": 15238.9, "taker_buy_quote": 1428.89704}, {"ts": 1770275880000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 3230.4, "quote_volume": 302.54808, "trades": 20, "taker_buy_volume": 1826.4, "taker_buy_quote": 171.13368}, {"ts": 1770275940000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 120088.8, "quote_volume": 11271.14714, "trades": 40, "taker_buy_volume": 108841.5, "taker_buy_quote": 10215.13097}, {"ts": 1770276000000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 34748.5, "quote_volume": 3262.25756, "trades": 41, "taker_buy_volume": 20894.6, "taker_buy_quote": 1962.13446}, {"ts": 1770276060000, "open": 0.0938, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 41961.9, "quote_volume": 3937.14487, "trades": 73, "taker_buy_volume": 17887.7, "taker_buy_quote": 1679.76049}, {"ts": 1770276120000, "open": 0.094, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 127148.9, "quote_volume": 11962.51523, "trades": 119, "taker_buy_volume": 89234.3, "taker_buy_quote": 8396.50958}, {"ts": 1770276180000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 15567.8, "quote_volume": 1460.27037, "trades": 10, "taker_buy_volume": 107.3, "taker_buy_quote": 10.07547}, {"ts": 1770276240000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 9639.4, "quote_volume": 904.14661, "trades": 19, "taker_buy_volume": 9348.3, "taker_buy_quote": 876.87054}, {"ts": 1770276300000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 12158.4, "quote_volume": 1142.33223, "trades": 57, "taker_buy_volume": 4918.5, "taker_buy_quote": 461.9934}, {"ts": 1770276360000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 27798.3, "quote_volume": 2612.13851, "trades": 22, "taker_buy_volume": 10489.9, "taker_buy_quote": 986.0506}, {"ts": 1770276420000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 41770.7, "quote_volume": 3924.35966, "trades": 69, "taker_buy_volume": 25455.1, "taker_buy_quote": 2391.74291}, {"ts": 1770276480000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 16618.4, "quote_volume": 1559.86436, "trades": 59, "taker_buy_volume": 4880.7, "taker_buy_quote": 457.97781}, {"ts": 1770276540000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 120160.6, "quote_volume": 11259.81446, "trades": 74, "taker_buy_volume": 27943.9, "taker_buy_quote": 2618.55106}, {"ts": 1770276600000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 218561.4, "quote_volume": 20471.61207, "trades": 195, "taker_buy_volume": 111659.2, "taker_buy_quote": 10460.55889}, {"ts": 1770276660000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 251767.8, "quote_volume": 23608.88059, "trades": 171, "taker_buy_volume": 121385.5, "taker_buy_quote": 11384.73835}, {"ts": 1770276720000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 77570.7, "quote_volume": 7267.86224, "trades": 78, "taker_buy_volume": 14282.5, "taker_buy_quote": 1337.92472}, {"ts": 1770276780000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 65400.0, "quote_volume": 6114.78251, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276840000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 11317.3, "quote_volume": 1057.03582, "trades": 11, "taker_buy_volume": 203.8, "taker_buy_quote": 19.03492}, {"ts": 1770276900000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 276411.3, "quote_volume": 25761.60884, "trades": 93, "taker_buy_volume": 142427.3, "taker_buy_quote": 13274.22436}, {"ts": 1770276960000, "open": 0.0932, "high": 0.0933, "low": 0.093, "close": 0.0931, "volume": 280664.0, "quote_volume": 26154.58508, "trades": 139, "taker_buy_volume": 161042.2, "taker_buy_quote": 15020.4183}, {"ts": 1770277020000, "open": 0.0931, "high": 0.0933, "low": 0.0929, "close": 0.0931, "volume": 278419.3, "quote_volume": 25919.2002, "trades": 144, "taker_buy_volume": 135998.5, "taker_buy_quote": 12675.56725}, {"ts": 1770277080000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 16307.7, "quote_volume": 1516.71183, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277140000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 63730.8, "quote_volume": 5913.64902, "trades": 66, "taker_buy_volume": 11951.6, "taker_buy_quote": 1108.10606}, {"ts": 1770277200000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 29088.9, "quote_volume": 2701.97191, "trades": 118, "taker_buy_volume": 11227.7, "taker_buy_quote": 1042.89943}, {"ts": 1770277260000, "open": 0.0928, "high": 0.0928, "low": 0.0924, "close": 0.0926, "volume": 444450.6, "quote_volume": 41173.50644, "trades": 307, "taker_buy_volume": 157426.9, "taker_buy_quote": 14580.24357}, {"ts": 1770277320000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 66719.2, "quote_volume": 6175.26285, "trades": 52, "taker_buy_volume": 39984.8, "taker_buy_quote": 3702.24298}, {"ts": 1770277380000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 46260.0, "quote_volume": 4283.52877, "trades": 52, "taker_buy_volume": 15089.8, "taker_buy_quote": 1397.31548}, {"ts": 1770277440000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 25550.5, "quote_volume": 2368.4197, "trades": 60, "taker_buy_volume": 22732.2, "taker_buy_quote": 2107.20282}, {"ts": 1770277500000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 9546.0, "quote_volume": 884.92604, "trades": 24, "taker_buy_volume": 8542.3, "taker_buy_quote": 791.88305}, {"ts": 1770277560000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 11491.4, "quote_volume": 1066.33509, "trades": 38, "taker_buy_volume": 4661.9, "taker_buy_quote": 432.64713}, {"ts": 1770277620000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 59628.0, "quote_volume": 5532.98537, "trades": 77, "taker_buy_volume": 12133.4, "taker_buy_quote": 1125.62405}, {"ts": 1770277680000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 69234.0, "quote_volume": 6414.83493, "trades": 54, "taker_buy_volume": 16623.1, "taker_buy_quote": 1540.09191}, {"ts": 1770277740000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 9510.5, "quote_volume": 881.49186, "trades": 17, "taker_buy_volume": 9510.5, "taker_buy_quote": 881.49186}, {"ts": 1770277800000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 23606.5, "quote_volume": 2186.43472, "trades": 51, "taker_buy_volume": 8196.3, "taker_buy_quote": 759.37082}, {"ts": 1770277860000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 6610.9, "quote_volume": 612.67418, "trades": 27, "taker_buy_volume": 2627.2, "taker_buy_quote": 243.54144}, {"ts": 1770277920000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 13720.8, "quote_volume": 1271.71234, "trades": 31, "taker_buy_volume": 10866.5, "taker_buy_quote": 1007.32455}, {"ts": 1770277980000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 53595.7, "quote_volume": 4963.07481, "trades": 59, "taker_buy_volume": 14039.3, "taker_buy_quote": 1300.03918}, {"ts": 1770278040000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 17465.1, "quote_volume": 1617.3389, "trades": 59, "taker_buy_volume": 10907.0, "taker_buy_quote": 1010.05884}, {"ts": 1770278100000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 30892.0, "quote_volume": 2860.61099, "trades": 47, "taker_buy_volume": 12834.2, "taker_buy_quote": 1188.45871}, {"ts": 1770278160000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 21229.0, "quote_volume": 1965.79129, "trades": 53, "taker_buy_volume": 2590.4, "taker_buy_quote": 239.87104}, {"ts": 1770278220000, "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0922, "volume": 243582.5, "quote_volume": 22469.98819, "trades": 286, "taker_buy_volume": 64211.3, "taker_buy_quote": 5929.45124}, {"ts": 1770278280000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 87692.6, "quote_volume": 8091.17398, "trades": 84, "taker_buy_volume": 50503.6, "taker_buy_quote": 4661.48228}, {"ts": 1770278340000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 30977.3, "quote_volume": 2857.06251, "trades": 66, "taker_buy_volume": 4339.8, "taker_buy_quote": 400.56354}, {"ts": 1770278400000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 129947.9, "quote_volume": 12021.54312, "trades": 119, "taker_buy_volume": 106719.1, "taker_buy_quote": 9871.27422}, {"ts": 1770278460000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 72186.7, "quote_volume": 6689.99814, "trades": 88, "taker_buy_volume": 66881.3, "taker_buy_quote": 6198.3605}, {"ts": 1770278520000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 9830.4, "quote_volume": 910.87783, "trades": 33, "taker_buy_volume": 6336.7, "taker_buy_quote": 587.41209}, {"ts": 1770278580000, "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 34457.7, "quote_volume": 3192.98038, "trades": 100, "taker_buy_volume": 25783.7, "taker_buy_quote": 2389.18404}, {"ts": 1770278640000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 152.3, "quote_volume": 14.11821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278700000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 7628.6, "quote_volume": 707.17122, "trades": 29, "taker_buy_volume": 6206.2, "taker_buy_quote": 575.31474}, {"ts": 1770278760000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 67124.8, "quote_volume": 6234.75736, "trades": 55, "taker_buy_volume": 58839.1, "taker_buy_quote": 5465.85571}, {"ts": 1770278820000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1216.4, "quote_volume": 113.00356, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278880000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 24709.4, "quote_volume": 2293.49127, "trades": 68, "taker_buy_volume": 12749.7, "taker_buy_quote": 1183.40452}, {"ts": 1770278940000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 19281.8, "quote_volume": 1792.9817, "trades": 42, "taker_buy_volume": 14794.5, "taker_buy_quote": 1375.8885}, {"ts": 1770279000000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 32566.9, "quote_volume": 3028.66944, "trades": 44, "taker_buy_volume": 8914.8, "taker_buy_quote": 829.0764}, {"ts": 1770279060000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 55111.2, "quote_volume": 5125.89713, "trades": 134, "taker_buy_volume": 16117.0, "taker_buy_quote": 1499.43653}, {"ts": 1770279120000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 75791.0, "quote_volume": 7048.55211, "trades": 75, "taker_buy_volume": 29646.9, "taker_buy_quote": 2757.1617}, {"ts": 1770279180000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 47618.5, "quote_volume": 4422.99657, "trades": 50, "taker_buy_volume": 8727.4, "taker_buy_quote": 810.29835}, {"ts": 1770279240000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 19031.0, "quote_volume": 1766.0768, "trades": 20, "taker_buy_volume": 12138.9, "taker_buy_quote": 1126.48992}, {"ts": 1770279300000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 24817.6, "quote_volume": 2305.55504, "trades": 67, "taker_buy_volume": 14955.6, "taker_buy_quote": 1389.37524}, {"ts": 1770279360000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279420000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 70417.0, "quote_volume": 6545.48049, "trades": 52, "taker_buy_volume": 41526.8, "taker_buy_quote": 3861.42561}, {"ts": 1770279480000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 10509.0, "quote_volume": 978.3879, "trades": 28, "taker_buy_volume": 6244.6, "taker_buy_quote": 581.37226}, {"ts": 1770279540000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 24514.7, "quote_volume": 2282.31857, "trades": 53, "taker_buy_volume": 4116.5, "taker_buy_quote": 383.24615}, {"ts": 1770279600000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 122707.5, "quote_volume": 11408.78046, "trades": 189, "taker_buy_volume": 61385.3, "taker_buy_quote": 5707.32319}, {"ts": 1770279660000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 6357.3, "quote_volume": 590.25825, "trades": 12, "taker_buy_volume": 2231.6, "taker_buy_quote": 207.31564}, {"ts": 1770279720000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 23869.1, "quote_volume": 2215.03351, "trades": 42, "taker_buy_volume": 5666.3, "taker_buy_quote": 525.83264}, {"ts": 1770279780000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 21366.2, "quote_volume": 1979.44732, "trades": 80, "taker_buy_volume": 10457.1, "taker_buy_quote": 968.32746}, {"ts": 1770279840000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 23593.8, "quote_volume": 2187.12285, "trades": 70, "taker_buy_volume": 8863.4, "taker_buy_quote": 821.65334}, {"ts": 1770279900000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279960000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 55967.2, "quote_volume": 5198.89623, "trades": 99, "taker_buy_volume": 38446.4, "taker_buy_quote": 3571.8121}, {"ts": 1770280020000, "open": 0.0931, "high": 0.0935, "low": 0.0931, "close": 0.0932, "volume": 399363.4, "quote_volume": 37279.009, "trades": 193, "taker_buy_volume": 299284.5, "taker_buy_quote": 27939.21662}, {"ts": 1770280080000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0933, "volume": 171443.0, "quote_volume": 16021.0306, "trades": 103, "taker_buy_volume": 111543.5, "taker_buy_quote": 10423.46352}, {"ts": 1770280140000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 39702.8, "quote_volume": 3705.05935, "trades": 63, "taker_buy_volume": 10997.2, "taker_buy_quote": 1026.71325}, {"ts": 1770280200000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 43439.0, "quote_volume": 4060.66613, "trades": 35, "taker_buy_volume": 37039.6, "taker_buy_quote": 3462.4569}, {"ts": 1770280260000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 152252.4, "quote_volume": 14283.83743, "trades": 146, "taker_buy_volume": 94329.4, "taker_buy_quote": 8849.87155}, {"ts": 1770280320000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 128707.5, "quote_volume": 12070.73248, "trades": 120, "taker_buy_volume": 58128.9, "taker_buy_quote": 5452.49082}, {"ts": 1770280380000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 79302.5, "quote_volume": 7431.36823, "trades": 185, "taker_buy_volume": 45104.2, "taker_buy_quote": 4226.33918}, {"ts": 1770280440000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 7952.6, "quote_volume": 745.17034, "trades": 64, "taker_buy_volume": 5380.8, "taker_buy_quote": 504.19268}, {"ts": 1770280500000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 23991.3, "quote_volume": 2247.94994, "trades": 27, "taker_buy_volume": 21789.6, "taker_buy_quote": 2041.68552}, {"ts": 1770280560000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 62999.0, "quote_volume": 5897.14046, "trades": 94, "taker_buy_volume": 4486.6, "taker_buy_quote": 420.02997}, {"ts": 1770280620000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 30614.2, "quote_volume": 2869.7031, "trades": 108, "taker_buy_volume": 18506.6, "taker_buy_quote": 1734.61687}, {"ts": 1770280680000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 105156.6, "quote_volume": 9859.41725, "trades": 130, "taker_buy_volume": 40747.3, "taker_buy_quote": 3820.64606}, {"ts": 1770280740000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 225363.2, "quote_volume": 21049.75193, "trades": 125, "taker_buy_volume": 18490.6, "taker_buy_quote": 1727.84232}, {"ts": 1770280800000, "open": 0.0932, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 164175.6, "quote_volume": 15296.81713, "trades": 146, "taker_buy_volume": 65766.2, "taker_buy_quote": 6130.76554}, {"ts": 1770280860000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 174522.4, "quote_volume": 16221.03675, "trades": 131, "taker_buy_volume": 81809.2, "taker_buy_quote": 7604.04414}, {"ts": 1770280920000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 124175.2, "quote_volume": 11555.53621, "trades": 72, "taker_buy_volume": 83216.2, "taker_buy_quote": 7746.33031}, {"ts": 1770280980000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 7864.2, "quote_volume": 732.00696, "trades": 10, "taker_buy_volume": 5370.5, "taker_buy_quote": 499.99355}, {"ts": 1770281040000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 78671.8, "quote_volume": 7316.4774, "trades": 36, "taker_buy_volume": 23922.5, "taker_buy_quote": 2224.7925}, {"ts": 1770281100000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 67963.2, "quote_volume": 6314.00769, "trades": 82, "taker_buy_volume": 4722.8, "taker_buy_quote": 438.76102}, {"ts": 1770281160000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 23143.5, "quote_volume": 2152.90245, "trades": 41, "taker_buy_volume": 17991.1, "taker_buy_quote": 1673.77125}, {"ts": 1770281220000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 140229.3, "quote_volume": 13082.06745, "trades": 107, "taker_buy_volume": 54275.9, "taker_buy_quote": 5063.33966}, {"ts": 1770281280000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 8973.5, "quote_volume": 835.14387, "trades": 35, "taker_buy_volume": 398.1, "taker_buy_quote": 37.0233}, {"ts": 1770281340000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 9217.7, "quote_volume": 856.36024, "trades": 35, "taker_buy_volume": 744.6, "taker_buy_quote": 69.20925}, {"ts": 1770281400000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 87887.6, "quote_volume": 8156.25973, "trades": 81, "taker_buy_volume": 9545.7, "taker_buy_quote": 886.0312}, {"ts": 1770281460000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 2917.6, "quote_volume": 270.97608, "trades": 18, "taker_buy_volume": 857.6, "taker_buy_quote": 79.67104}, {"ts": 1770281520000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 38241.9, "quote_volume": 3552.12045, "trades": 43, "taker_buy_volume": 15492.0, "taker_buy_quote": 1439.2068}, {"ts": 1770281580000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 21511.3, "quote_volume": 1999.2006, "trades": 52, "taker_buy_volume": 11864.8, "taker_buy_quote": 1102.30763}, {"ts": 1770281640000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 20712.7, "quote_volume": 1928.40681, "trades": 69, "taker_buy_volume": 12906.4, "taker_buy_quote": 1201.69146}, {"ts": 1770281700000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 18404.1, "quote_volume": 1710.22097, "trades": 37, "taker_buy_volume": 1596.8, "taker_buy_quote": 148.34272}, {"ts": 1770281760000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 36326.2, "quote_volume": 3378.30913, "trades": 39, "taker_buy_volume": 18138.4, "taker_buy_quote": 1686.8712}, {"ts": 1770281820000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 66368.9, "quote_volume": 6163.93483, "trades": 54, "taker_buy_volume": 951.1, "taker_buy_quote": 88.35719}, {"ts": 1770281880000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 39424.9, "quote_volume": 3662.66998, "trades": 40, "taker_buy_volume": 38120.4, "taker_buy_quote": 3541.48193}, {"ts": 1770281940000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 36493.4, "quote_volume": 3389.66936, "trades": 29, "taker_buy_volume": 30157.6, "taker_buy_quote": 2801.64104}, {"ts": 1770282000000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 48623.9, "quote_volume": 4515.45558, "trades": 52, "taker_buy_volume": 21392.2, "taker_buy_quote": 1987.26318}, {"ts": 1770282060000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 84714.9, "quote_volume": 7882.08962, "trades": 84, "taker_buy_volume": 23367.9, "taker_buy_quote": 2174.54492}, {"ts": 1770282120000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 41470.7, "quote_volume": 3858.77682, "trades": 61, "taker_buy_volume": 12594.9, "taker_buy_quote": 1172.74653}, {"ts": 1770282180000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 10629.4, "quote_volume": 989.41844, "trades": 25, "taker_buy_volume": 1787.3, "taker_buy_quote": 166.39763}, {"ts": 1770282240000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 57440.8, "quote_volume": 5347.49774, "trades": 54, "taker_buy_volume": 15640.9, "taker_buy_quote": 1456.16779}, {"ts": 1770282300000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 72034.4, "quote_volume": 6701.81589, "trades": 65, "taker_buy_volume": 29933.3, "taker_buy_quote": 2786.04848}, {"ts": 1770282360000, "open": 0.0932, "high": 0.0934, "low": 0.093, "close": 0.0932, "volume": 257643.1, "quote_volume": 24014.11767, "trades": 179, "taker_buy_volume": 165893.5, "taker_buy_quote": 15466.90111}, {"ts": 1770282420000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 25344.1, "quote_volume": 2364.54962, "trades": 43, "taker_buy_volume": 8323.7, "taker_buy_quote": 776.60121}, {"ts": 1770282480000, "open": 0.0934, "high": 0.094, "low": 0.0934, "close": 0.0936, "volume": 580060.2, "quote_volume": 54366.41587, "trades": 417, "taker_buy_volume": 390854.5, "taker_buy_quote": 36626.69092}, {"ts": 1770282540000, "open": 0.0936, "high": 0.0941, "low": 0.0936, "close": 0.094, "volume": 321601.6, "quote_volume": 30193.43352, "trades": 286, "taker_buy_volume": 210825.4, "taker_buy_quote": 19796.13617}, {"ts": 1770282600000, "open": 0.0941, "high": 0.0944, "low": 0.094, "close": 0.0942, "volume": 398015.6, "quote_volume": 37495.14301, "trades": 288, "taker_buy_volume": 237993.0, "taker_buy_quote": 22414.20314}, {"ts": 1770282660000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 105399.8, "quote_volume": 9943.06067, "trades": 165, "taker_buy_volume": 60202.2, "taker_buy_quote": 5679.78934}, {"ts": 1770282720000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 133798.6, "quote_volume": 12654.39145, "trades": 125, "taker_buy_volume": 83085.8, "taker_buy_quote": 7859.27697}, {"ts": 1770282780000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 162490.8, "quote_volume": 15406.2325, "trades": 118, "taker_buy_volume": 97287.2, "taker_buy_quote": 9222.7379}, {"ts": 1770282840000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 102174.8, "quote_volume": 9666.57375, "trades": 123, "taker_buy_volume": 28844.9, "taker_buy_quote": 2728.72754}, {"ts": 1770282900000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 130081.9, "quote_volume": 12283.40208, "trades": 75, "taker_buy_volume": 44953.3, "taker_buy_quote": 4245.31766}, {"ts": 1770282960000, "open": 0.0945, "high": 0.0949, "low": 0.0945, "close": 0.0949, "volume": 175235.6, "quote_volume": 16599.19357, "trades": 142, "taker_buy_volume": 98987.3, "taker_buy_quote": 9371.49535}, {"ts": 1770283020000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 6616.1, "quote_volume": 626.5948, "trades": 33, "taker_buy_volume": 736.8, "taker_buy_quote": 69.77496}, {"ts": 1770283080000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 151419.8, "quote_volume": 14323.02717, "trades": 167, "taker_buy_volume": 96998.4, "taker_buy_quote": 9173.67166}, {"ts": 1770283140000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 99096.2, "quote_volume": 9372.96723, "trades": 80, "taker_buy_volume": 17786.5, "taker_buy_quote": 1681.02157}, {"ts": 1770283200000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 40397.0, "quote_volume": 3824.03935, "trades": 60, "taker_buy_volume": 25444.5, "taker_buy_quote": 2408.88805}, {"ts": 1770283260000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 83598.5, "quote_volume": 7903.85439, "trades": 300, "taker_buy_volume": 49476.4, "taker_buy_quote": 4678.47754}, {"ts": 1770283320000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 32286.3, "quote_volume": 3049.79107, "trades": 111, "taker_buy_volume": 16656.1, "taker_buy_quote": 1573.61335}, {"ts": 1770283380000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 55101.0, "quote_volume": 5197.62734, "trades": 91, "taker_buy_volume": 18251.3, "taker_buy_quote": 1722.05735}, {"ts": 1770283440000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 4284.2, "quote_volume": 404.43773, "trades": 22, "taker_buy_volume": 2064.3, "taker_buy_quote": 194.87917}, {"ts": 1770283500000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283560000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 161517.2, "quote_volume": 15240.74445, "trades": 96, "taker_buy_volume": 113121.2, "taker_buy_quote": 10676.97877}, {"ts": 1770283620000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 114587.7, "quote_volume": 10828.51559, "trades": 101, "taker_buy_volume": 24995.9, "taker_buy_quote": 2362.11255}, {"ts": 1770283680000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 83415.6, "quote_volume": 7876.87786, "trades": 75, "taker_buy_volume": 31651.3, "taker_buy_quote": 2989.57579}, {"ts": 1770283740000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 6532.4, "quote_volume": 617.28039, "trades": 43, "taker_buy_volume": 3405.7, "taker_buy_quote": 321.94447}, {"ts": 1770283800000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 38741.0, "quote_volume": 3657.23726, "trades": 37, "taker_buy_volume": 20666.5, "taker_buy_quote": 1951.00446}, {"ts": 1770283860000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 68041.8, "quote_volume": 6425.46707, "trades": 124, "taker_buy_volume": 27729.2, "taker_buy_quote": 2618.29495}, {"ts": 1770283920000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 49562.6, "quote_volume": 4673.96908, "trades": 59, "taker_buy_volume": 32137.9, "taker_buy_quote": 3030.60397}, {"ts": 1770283980000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 14514.0, "quote_volume": 1367.8793, "trades": 33, "taker_buy_volume": 1033.6, "taker_buy_quote": 97.46848}, {"ts": 1770284040000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 322713.9, "quote_volume": 30400.69524, "trades": 87, "taker_buy_volume": 52778.9, "taker_buy_quote": 4976.20951}, {"ts": 1770284100000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 7733.1, "quote_volume": 729.26824, "trades": 35, "taker_buy_volume": 4604.3, "taker_buy_quote": 434.2224}, {"ts": 1770284160000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 12624.9, "quote_volume": 1189.55143, "trades": 41, "taker_buy_volume": 3022.8, "taker_buy_quote": 284.87442}, {"ts": 1770284220000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 22229.2, "quote_volume": 2096.21356, "trades": 40, "taker_buy_volume": 11813.3, "taker_buy_quote": 1113.99419}, {"ts": 1770284280000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 12291.2, "quote_volume": 1157.86651, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284340000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 41665.2, "quote_volume": 3920.66344, "trades": 41, "taker_buy_volume": 16544.3, "taker_buy_quote": 1556.81863}, {"ts": 1770284400000, "open": 0.0941, "high": 0.0945, "low": 0.0941, "close": 0.0945, "volume": 248415.2, "quote_volume": 23450.87645, "trades": 168, "taker_buy_volume": 180812.9, "taker_buy_quote": 17073.33472}, {"ts": 1770284460000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 53422.7, "quote_volume": 5043.32919, "trades": 74, "taker_buy_volume": 30430.3, "taker_buy_quote": 2872.72613}, {"ts": 1770284520000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 23018.8, "quote_volume": 2172.97472, "trades": 69, "taker_buy_volume": 16752.0, "taker_buy_quote": 1581.3888}, {"ts": 1770284580000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 33431.8, "quote_volume": 3151.02117, "trades": 65, "taker_buy_volume": 12858.0, "taker_buy_quote": 1212.5094}, {"ts": 1770284640000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 31059.6, "quote_volume": 2922.91407, "trades": 55, "taker_buy_volume": 11736.6, "taker_buy_quote": 1104.44744}, {"ts": 1770284700000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 7877.8, "quote_volume": 740.5132, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284760000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 75565.8, "quote_volume": 7110.969, "trades": 59, "taker_buy_volume": 31300.9, "taker_buy_quote": 2945.64191}, {"ts": 1770284820000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 2119.6, "quote_volume": 199.45436, "trades": 21, "taker_buy_volume": 1322.3, "taker_buy_quote": 124.42843}, {"ts": 1770284880000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 36469.9, "quote_volume": 3435.46458, "trades": 21, "taker_buy_volume": 35575.4, "taker_buy_quote": 3351.20268}, {"ts": 1770284940000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 111766.0, "quote_volume": 10507.66024, "trades": 52, "taker_buy_volume": 12596.1, "taker_buy_quote": 1185.7044}, {"ts": 1770285000000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 68394.5, "quote_volume": 6436.90888, "trades": 32, "taker_buy_volume": 61992.6, "taker_buy_quote": 5833.85735}, {"ts": 1770285060000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 13080.1, "quote_volume": 1230.83741, "trades": 18, "taker_buy_volume": 1680.8, "taker_buy_quote": 158.16328}, {"ts": 1770285120000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285180000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 6838.3, "quote_volume": 643.48403, "trades": 14, "taker_buy_volume": 5574.9, "taker_buy_quote": 524.59809}, {"ts": 1770285240000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 50914.9, "quote_volume": 4791.08152, "trades": 57, "taker_buy_volume": 9191.6, "taker_buy_quote": 864.92956}, {"ts": 1770285300000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 11645.9, "quote_volume": 1095.84577, "trades": 35, "taker_buy_volume": 6436.9, "taker_buy_quote": 605.71229}, {"ts": 1770285360000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285420000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 84145.5, "quote_volume": 7922.62668, "trades": 31, "taker_buy_volume": 62755.8, "taker_buy_quote": 5908.94231}, {"ts": 1770285480000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 30084.2, "quote_volume": 2830.92322, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285540000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 115.8, "quote_volume": 10.89678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285600000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 14911.5, "quote_volume": 1403.22528, "trades": 18, "taker_buy_volume": 1062.6, "taker_buy_quote": 100.04379}, {"ts": 1770285660000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 166754.4, "quote_volume": 15663.82301, "trades": 56, "taker_buy_volume": 10462.7, "taker_buy_quote": 983.67545}, {"ts": 1770285720000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 43184.0, "quote_volume": 4053.10826, "trades": 25, "taker_buy_volume": 2869.4, "taker_buy_quote": 269.52694}, {"ts": 1770285780000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 349511.7, "quote_volume": 32713.51894, "trades": 270, "taker_buy_volume": 72375.9, "taker_buy_quote": 6771.80653}, {"ts": 1770285840000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 19661.9, "quote_volume": 1838.86619, "trades": 53, "taker_buy_volume": 16500.3, "taker_buy_quote": 1543.26835}, {"ts": 1770285900000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 109040.3, "quote_volume": 10180.65704, "trades": 98, "taker_buy_volume": 18395.1, "taker_buy_quote": 1718.63974}, {"ts": 1770285960000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 39176.6, "quote_volume": 3649.12913, "trades": 37, "taker_buy_volume": 6105.4, "taker_buy_quote": 569.25086}, {"ts": 1770286020000, "open": 0.0931, "high": 0.0934, "low": 0.093, "close": 0.0932, "volume": 416421.5, "quote_volume": 38834.12581, "trades": 167, "taker_buy_volume": 311660.5, "taker_buy_quote": 29081.60664}, {"ts": 1770286080000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 56630.7, "quote_volume": 5277.33118, "trades": 43, "taker_buy_volume": 713.8, "taker_buy_quote": 66.52616}, {"ts": 1770286140000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 22898.9, "quote_volume": 2131.24319, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286200000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 53993.2, "quote_volume": 5029.7334, "trades": 41, "taker_buy_volume": 48078.3, "taker_buy_quote": 4478.46472}, {"ts": 1770286260000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 37560.8, "quote_volume": 3502.02961, "trades": 67, "taker_buy_volume": 21311.1, "taker_buy_quote": 1986.84923}, {"ts": 1770286320000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 5672.3, "quote_volume": 528.66917, "trades": 14, "taker_buy_volume": 108.1, "taker_buy_quote": 10.08573}, {"ts": 1770286380000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 17879.2, "quote_volume": 1666.34144, "trades": 40, "taker_buy_volume": 6273.8, "taker_buy_quote": 584.71816}, {"ts": 1770286440000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 26115.0, "quote_volume": 2435.82583, "trades": 32, "taker_buy_volume": 24248.0, "taker_buy_quote": 2261.63473}, {"ts": 1770286500000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 54412.9, "quote_volume": 5076.72357, "trades": 137, "taker_buy_volume": 14084.3, "taker_buy_quote": 1314.08874}, {"ts": 1770286560000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 10228.8, "quote_volume": 955.7537, "trades": 37, "taker_buy_volume": 6916.2, "taker_buy_quote": 646.4347}, {"ts": 1770286620000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 19028.7, "quote_volume": 1775.58041, "trades": 35, "taker_buy_volume": 9045.4, "taker_buy_quote": 844.13852}, {"ts": 1770286680000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 36494.8, "quote_volume": 3408.59052, "trades": 47, "taker_buy_volume": 13894.9, "taker_buy_quote": 1297.78366}, {"ts": 1770286740000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 85145.1, "quote_volume": 7959.56839, "trades": 55, "taker_buy_volume": 68542.5, "taker_buy_quote": 6407.34244}, {"ts": 1770286800000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 20285.9, "quote_volume": 1893.82094, "trades": 36, "taker_buy_volume": 1987.2, "taker_buy_quote": 185.71143}, {"ts": 1770286860000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 78957.7, "quote_volume": 7367.18529, "trades": 60, "taker_buy_volume": 34800.0, "taker_buy_quote": 3247.55473}, {"ts": 1770286920000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 24902.9, "quote_volume": 2319.69266, "trades": 44, "taker_buy_volume": 5977.8, "taker_buy_quote": 556.53318}, {"ts": 1770286980000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2429.9, "quote_volume": 226.22369, "trades": 17, "taker_buy_volume": 1555.4, "taker_buy_quote": 144.80774}, {"ts": 1770287040000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 56819.6, "quote_volume": 5297.05678, "trades": 143, "taker_buy_volume": 24054.8, "taker_buy_quote": 2242.32653}, {"ts": 1770287100000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 7384.5, "quote_volume": 687.50556, "trades": 34, "taker_buy_volume": 1804.4, "taker_buy_quote": 167.98964}, {"ts": 1770287160000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 13628.7, "quote_volume": 1268.83197, "trades": 39, "taker_buy_volume": 11019.9, "taker_buy_quote": 1025.95269}, {"ts": 1770287220000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 887.8, "quote_volume": 82.66492, "trades": 7, "taker_buy_volume": 887.8, "taker_buy_quote": 82.66492}, {"ts": 1770287280000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 3905.0, "quote_volume": 363.5555, "trades": 29, "taker_buy_volume": 1628.4, "taker_buy_quote": 151.60404}, {"ts": 1770287340000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 509.5, "quote_volume": 47.45994, "trades": 6, "taker_buy_volume": 254.9, "taker_buy_quote": 23.75668}, {"ts": 1770287400000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 130053.9, "quote_volume": 12126.4623, "trades": 84, "taker_buy_volume": 111430.2, "taker_buy_quote": 10390.33957}, {"ts": 1770287460000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 125.9, "quote_volume": 11.74647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287520000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 16128.6, "quote_volume": 1504.79838, "trades": 27, "taker_buy_volume": 919.6, "taker_buy_quote": 85.79868}, {"ts": 1770287580000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 66843.3, "quote_volume": 6230.34146, "trades": 78, "taker_buy_volume": 29300.2, "taker_buy_quote": 2731.32454}, {"ts": 1770287640000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 14319.8, "quote_volume": 1334.59466, "trades": 38, "taker_buy_volume": 7767.7, "taker_buy_quote": 723.94964}, {"ts": 1770287700000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 199449.3, "quote_volume": 18555.92858, "trades": 169, "taker_buy_volume": 57984.7, "taker_buy_quote": 5393.89713}, {"ts": 1770287760000, "open": 0.0931, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 175573.4, "quote_volume": 16368.76237, "trades": 102, "taker_buy_volume": 131556.5, "taker_buy_quote": 12267.68075}, {"ts": 1770287820000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 18748.0, "quote_volume": 1747.30259, "trades": 43, "taker_buy_volume": 12225.4, "taker_buy_quote": 1139.40728}, {"ts": 1770287880000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 383018.0, "quote_volume": 35627.80773, "trades": 122, "taker_buy_volume": 62342.3, "taker_buy_quote": 5798.99677}, {"ts": 1770287940000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 4687.2, "quote_volume": 436.52847, "trades": 19, "taker_buy_volume": 1501.5, "taker_buy_quote": 139.9398}, {"ts": 1770288000000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 134073.4, "quote_volume": 12472.45423, "trades": 106, "taker_buy_volume": 92193.7, "taker_buy_quote": 8575.76498}, {"ts": 1770288060000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 53918.0, "quote_volume": 5011.46259, "trades": 38, "taker_buy_volume": 33151.0, "taker_buy_quote": 3081.96602}, {"ts": 1770288120000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 103827.0, "quote_volume": 9619.878, "trades": 127, "taker_buy_volume": 43283.9, "taker_buy_quote": 4009.26897}, {"ts": 1770288180000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 9443.7, "quote_volume": 874.98006, "trades": 17, "taker_buy_volume": 5459.0, "taker_buy_quote": 506.0493}, {"ts": 1770288240000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 48920.8, "quote_volume": 4532.27757, "trades": 63, "taker_buy_volume": 21587.7, "taker_buy_quote": 1999.61344}, {"ts": 1770288300000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 27109.2, "quote_volume": 2511.56741, "trades": 64, "taker_buy_volume": 10592.6, "taker_buy_quote": 981.5209}, {"ts": 1770288360000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 17401.6, "quote_volume": 1611.94386, "trades": 45, "taker_buy_volume": 6980.7, "taker_buy_quote": 646.92686}, {"ts": 1770288420000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 99107.4, "quote_volume": 9168.72954, "trades": 103, "taker_buy_volume": 24258.4, "taker_buy_quote": 2244.73767}, {"ts": 1770288480000, "open": 0.0925, "high": 0.0925, "low": 0.092, "close": 0.092, "volume": 187326.5, "quote_volume": 17269.23778, "trades": 266, "taker_buy_volume": 62325.7, "taker_buy_quote": 5748.36666}, {"ts": 1770288540000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 37928.9, "quote_volume": 3490.2343, "trades": 65, "taker_buy_volume": 9129.6, "taker_buy_quote": 840.58633}, {"ts": 1770288600000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 20296.9, "quote_volume": 1867.3148, "trades": 30, "taker_buy_volume": 17630.0, "taker_buy_quote": 1621.96}, {"ts": 1770288660000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 327296.1, "quote_volume": 30059.12203, "trades": 96, "taker_buy_volume": 48008.8, "taker_buy_quote": 4412.15337}, {"ts": 1770288720000, "open": 0.0918, "high": 0.0918, "low": 0.0914, "close": 0.0917, "volume": 792481.5, "quote_volume": 72560.46011, "trades": 655, "taker_buy_volume": 248151.6, "taker_buy_quote": 22727.93453}, {"ts": 1770288780000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 62907.3, "quote_volume": 5763.24306, "trades": 154, "taker_buy_volume": 26540.0, "taker_buy_quote": 2431.24169}, {"ts": 1770288840000, "open": 0.0916, "high": 0.0916, "low": 0.0912, "close": 0.0913, "volume": 1384357.0, "quote_volume": 126322.5399, "trades": 311, "taker_buy_volume": 844733.9, "taker_buy_quote": 77060.87933}, {"ts": 1770288900000, "open": 0.0913, "high": 0.0913, "low": 0.0905, "close": 0.0906, "volume": 827853.9, "quote_volume": 75204.39405, "trades": 543, "taker_buy_volume": 301431.0, "taker_buy_quote": 27396.9756}, {"ts": 1770288960000, "open": 0.0907, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 225455.2, "quote_volume": 20455.79694, "trades": 386, "taker_buy_volume": 141594.7, "taker_buy_quote": 12852.1559}, {"ts": 1770289020000, "open": 0.0909, "high": 0.0909, "low": 0.0906, "close": 0.0907, "volume": 150405.9, "quote_volume": 13667.13708, "trades": 237, "taker_buy_volume": 104296.2, "taker_buy_quote": 9477.21118}, {"ts": 1770289080000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 187107.1, "quote_volume": 16993.76787, "trades": 167, "taker_buy_volume": 93620.5, "taker_buy_quote": 8502.16076}, {"ts": 1770289140000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 49327.3, "quote_volume": 4487.28654, "trades": 152, "taker_buy_volume": 24717.8, "taker_buy_quote": 2247.82204}, {"ts": 1770289200000, "open": 0.091, "high": 0.0913, "low": 0.0909, "close": 0.0911, "volume": 474516.7, "quote_volume": 43261.01995, "trades": 278, "taker_buy_volume": 392740.5, "taker_buy_quote": 35809.62753}, {"ts": 1770289260000, "open": 0.0911, "high": 0.0916, "low": 0.0911, "close": 0.0915, "volume": 172873.0, "quote_volume": 15794.45336, "trades": 161, "taker_buy_volume": 102450.2, "taker_buy_quote": 9356.81752}, {"ts": 1770289320000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 68010.7, "quote_volume": 6218.82915, "trades": 187, "taker_buy_volume": 24928.0, "taker_buy_quote": 2278.70249}, {"ts": 1770289380000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 85587.8, "quote_volume": 7813.63995, "trades": 207, "taker_buy_volume": 48217.2, "taker_buy_quote": 4402.86087}, {"ts": 1770289440000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 70123.4, "quote_volume": 6414.27085, "trades": 152, "taker_buy_volume": 34526.9, "taker_buy_quote": 3157.89121}, {"ts": 1770289500000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 33189.5, "quote_volume": 3030.39715, "trades": 39, "taker_buy_volume": 9204.6, "taker_buy_quote": 840.57578}, {"ts": 1770289560000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 110401.3, "quote_volume": 10111.00104, "trades": 104, "taker_buy_volume": 91328.8, "taker_buy_quote": 8363.96004}, {"ts": 1770289620000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 38364.9, "quote_volume": 3510.65222, "trades": 111, "taker_buy_volume": 1907.9, "taker_buy_quote": 174.65259}, {"ts": 1770289680000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0912, "volume": 58324.3, "quote_volume": 5325.77889, "trades": 121, "taker_buy_volume": 29869.4, "taker_buy_quote": 2729.39662}, {"ts": 1770289740000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 34468.4, "quote_volume": 3149.85616, "trades": 81, "taker_buy_volume": 19105.1, "taker_buy_quote": 1745.66861}, {"ts": 1770289800000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 64281.4, "quote_volume": 5863.9253, "trades": 98, "taker_buy_volume": 25938.4, "taker_buy_quote": 2366.35572}, {"ts": 1770289860000, "open": 0.0912, "high": 0.0912, "low": 0.0908, "close": 0.0908, "volume": 154324.0, "quote_volume": 14034.08087, "trades": 115, "taker_buy_volume": 24323.9, "taker_buy_quote": 2214.5925}, {"ts": 1770289920000, "open": 0.0907, "high": 0.0909, "low": 0.0906, "close": 0.0907, "volume": 123078.0, "quote_volume": 11164.36609, "trades": 115, "taker_buy_volume": 47606.4, "taker_buy_quote": 4319.43545}, {"ts": 1770289980000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 192856.1, "quote_volume": 17450.6452, "trades": 176, "taker_buy_volume": 65102.9, "taker_buy_quote": 5893.85309}, {"ts": 1770290040000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 100807.5, "quote_volume": 9107.41421, "trades": 141, "taker_buy_volume": 64601.8, "taker_buy_quote": 5836.289}, {"ts": 1770290100000, "open": 0.0904, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 51095.4, "quote_volume": 4620.99313, "trades": 79, "taker_buy_volume": 24996.4, "taker_buy_quote": 2260.12842}, {"ts": 1770290160000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 185257.9, "quote_volume": 16728.3613, "trades": 118, "taker_buy_volume": 153236.4, "taker_buy_quote": 13837.21457}, {"ts": 1770290220000, "open": 0.0903, "high": 0.0908, "low": 0.0903, "close": 0.0907, "volume": 284471.4, "quote_volume": 25781.55532, "trades": 229, "taker_buy_volume": 163824.2, "taker_buy_quote": 14852.40556}, {"ts": 1770290280000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 79798.7, "quote_volume": 7225.17357, "trades": 106, "taker_buy_volume": 23930.6, "taker_buy_quote": 2167.24589}, {"ts": 1770290340000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 113888.7, "quote_volume": 10307.29758, "trades": 106, "taker_buy_volume": 85632.4, "taker_buy_quote": 7751.48077}, {"ts": 1770290400000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 69640.1, "quote_volume": 6290.13567, "trades": 95, "taker_buy_volume": 18660.1, "taker_buy_quote": 1685.70068}, {"ts": 1770290460000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 98411.0, "quote_volume": 8876.90313, "trades": 165, "taker_buy_volume": 38631.5, "taker_buy_quote": 3484.33942}, {"ts": 1770290520000, "open": 0.0901, "high": 0.0902, "low": 0.0898, "close": 0.09, "volume": 744087.8, "quote_volume": 66908.19143, "trades": 395, "taker_buy_volume": 215429.0, "taker_buy_quote": 19375.2825}, {"ts": 1770290580000, "open": 0.09, "high": 0.0902, "low": 0.0898, "close": 0.0898, "volume": 680014.9, "quote_volume": 61159.84023, "trades": 470, "taker_buy_volume": 299826.6, "taker_buy_quote": 26981.96909}, {"ts": 1770290640000, "open": 0.0898, "high": 0.0899, "low": 0.0892, "close": 0.0894, "volume": 910914.9, "quote_volume": 81599.70208, "trades": 629, "taker_buy_volume": 213436.7, "taker_buy_quote": 19128.41093}, {"ts": 1770290700000, "open": 0.0895, "high": 0.09, "low": 0.0894, "close": 0.0898, "volume": 449885.1, "quote_volume": 40372.40578, "trades": 505, "taker_buy_volume": 261038.5, "taker_buy_quote": 23431.308}, {"ts": 1770290760000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 234124.1, "quote_volume": 21057.45776, "trades": 221, "taker_buy_volume": 80182.6, "taker_buy_quote": 7209.99659}, {"ts": 1770290820000, "open": 0.0899, "high": 0.09, "low": 0.0897, "close": 0.0897, "volume": 168456.0, "quote_volume": 15144.99884, "trades": 329, "taker_buy_volume": 71408.0, "taker_buy_quote": 6418.6849}, {"ts": 1770290880000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 66717.2, "quote_volume": 5977.22297, "trades": 100, "taker_buy_volume": 42861.9, "taker_buy_quote": 3840.45359}, {"ts": 1770290940000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 119003.0, "quote_volume": 10657.80914, "trades": 272, "taker_buy_volume": 38159.6, "taker_buy_quote": 3416.43471}, {"ts": 1770291000000, "open": 0.0897, "high": 0.09, "low": 0.0896, "close": 0.0896, "volume": 829296.2, "quote_volume": 74435.7114, "trades": 580, "taker_buy_volume": 379569.8, "taker_buy_quote": 34099.23012}, {"ts": 1770291060000, "open": 0.0897, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 141925.4, "quote_volume": 12724.25055, "trades": 296, "taker_buy_volume": 76423.0, "taker_buy_quote": 6852.48438}, {"ts": 1770291120000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 316194.9, "quote_volume": 28372.46302, "trades": 319, "taker_buy_volume": 175633.5, "taker_buy_quote": 15767.04755}, {"ts": 1770291180000, "open": 0.0897, "high": 0.0901, "low": 0.0897, "close": 0.09, "volume": 229354.4, "quote_volume": 20636.61889, "trades": 241, "taker_buy_volume": 140752.6, "taker_buy_quote": 12665.30936}, {"ts": 1770291240000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 137080.3, "quote_volume": 12348.02585, "trades": 110, "taker_buy_volume": 55124.9, "taker_buy_quote": 4965.23399}, {"ts": 1770291300000, "open": 0.0901, "high": 0.0903, "low": 0.09, "close": 0.0901, "volume": 158696.9, "quote_volume": 14323.98477, "trades": 237, "taker_buy_volume": 116233.2, "taker_buy_quote": 10491.44751}, {"ts": 1770291360000, "open": 0.0902, "high": 0.0906, "low": 0.09, "close": 0.0906, "volume": 56181.1, "quote_volume": 5068.10861, "trades": 166, "taker_buy_volume": 14835.6, "taker_buy_quote": 1338.54596}, {"ts": 1770291420000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 173833.6, "quote_volume": 15742.93443, "trades": 283, "taker_buy_volume": 81980.9, "taker_buy_quote": 7426.08398}, {"ts": 1770291480000, "open": 0.0906, "high": 0.0911, "low": 0.0906, "close": 0.0911, "volume": 384672.8, "quote_volume": 34987.64905, "trades": 241, "taker_buy_volume": 346978.0, "taker_buy_quote": 31561.21116}, {"ts": 1770291540000, "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0912, "volume": 219002.8, "quote_volume": 20005.05452, "trades": 343, "taker_buy_volume": 123553.4, "taker_buy_quote": 11289.88352}, {"ts": 1770291600000, "open": 0.0912, "high": 0.0916, "low": 0.0911, "close": 0.0916, "volume": 131288.0, "quote_volume": 11982.00389, "trades": 444, "taker_buy_volume": 89410.3, "taker_buy_quote": 8161.11976}, {"ts": 1770291660000, "open": 0.0917, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 144163.3, "quote_volume": 13210.65366, "trades": 148, "taker_buy_volume": 67823.3, "taker_buy_quote": 6218.12326}, {"ts": 1770291720000, "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 134557.1, "quote_volume": 12375.64174, "trades": 214, "taker_buy_volume": 81608.5, "taker_buy_quote": 7505.53425}, {"ts": 1770291780000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 69976.0, "quote_volume": 6429.06953, "trades": 200, "taker_buy_volume": 50075.2, "taker_buy_quote": 4601.27289}, {"ts": 1770291840000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 51570.6, "quote_volume": 4739.33152, "trades": 127, "taker_buy_volume": 20571.2, "taker_buy_quote": 1891.03893}, {"ts": 1770291900000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 82438.9, "quote_volume": 7565.72797, "trades": 169, "taker_buy_volume": 36729.8, "taker_buy_quote": 3372.45058}, {"ts": 1770291960000, "open": 0.0919, "high": 0.092, "low": 0.0914, "close": 0.0914, "volume": 190144.6, "quote_volume": 17418.20328, "trades": 157, "taker_buy_volume": 45643.9, "taker_buy_quote": 4189.30115}, {"ts": 1770292020000, "open": 0.0915, "high": 0.0919, "low": 0.0915, "close": 0.0918, "volume": 99932.8, "quote_volume": 9147.25976, "trades": 118, "taker_buy_volume": 63284.6, "taker_buy_quote": 5792.35131}, {"ts": 1770292080000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 72405.2, "quote_volume": 6650.14087, "trades": 52, "taker_buy_volume": 63059.1, "taker_buy_quote": 5792.25135}, {"ts": 1770292140000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 32819.6, "quote_volume": 3009.9465, "trades": 48, "taker_buy_volume": 13794.2, "taker_buy_quote": 1264.91484}, {"ts": 1770292200000, "open": 0.0917, "high": 0.0918, "low": 0.0915, "close": 0.0915, "volume": 44211.9, "quote_volume": 4050.4102, "trades": 121, "taker_buy_volume": 16178.1, "taker_buy_quote": 1483.41018}, {"ts": 1770292260000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 97059.2, "quote_volume": 8874.16191, "trades": 162, "taker_buy_volume": 53246.7, "taker_buy_quote": 4869.46091}, {"ts": 1770292320000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 106414.0, "quote_volume": 9716.49046, "trades": 75, "taker_buy_volume": 32329.8, "taker_buy_quote": 2951.91959}, {"ts": 1770292380000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 131166.5, "quote_volume": 11953.54108, "trades": 128, "taker_buy_volume": 58655.0, "taker_buy_quote": 5345.24032}, {"ts": 1770292440000, "open": 0.0912, "high": 0.0913, "low": 0.0905, "close": 0.0906, "volume": 618435.8, "quote_volume": 56155.61115, "trades": 262, "taker_buy_volume": 61569.5, "taker_buy_quote": 5583.1228}, {"ts": 1770292500000, "open": 0.0907, "high": 0.0908, "low": 0.0905, "close": 0.0907, "volume": 568511.8, "quote_volume": 51550.86548, "trades": 370, "taker_buy_volume": 211121.8, "taker_buy_quote": 19154.11943}, {"ts": 1770292560000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 500528.6, "quote_volume": 45336.02501, "trades": 297, "taker_buy_volume": 107553.9, "taker_buy_quote": 9746.42271}, {"ts": 1770292620000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 32984.1, "quote_volume": 2987.23745, "trades": 90, "taker_buy_volume": 6235.9, "taker_buy_quote": 564.97254}, {"ts": 1770292680000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 67735.9, "quote_volume": 6140.56492, "trades": 136, "taker_buy_volume": 27783.9, "taker_buy_quote": 2518.78259}, {"ts": 1770292740000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 64311.2, "quote_volume": 5832.5782, "trades": 92, "taker_buy_volume": 10051.1, "taker_buy_quote": 911.63477}, {"ts": 1770292800000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 245473.5, "quote_volume": 22274.15657, "trades": 224, "taker_buy_volume": 77478.4, "taker_buy_quote": 7035.03872}, {"ts": 1770292860000, "open": 0.0907, "high": 0.091, "low": 0.0906, "close": 0.091, "volume": 242291.2, "quote_volume": 22015.44458, "trades": 232, "taker_buy_volume": 213058.3, "taker_buy_quote": 19362.95287}, {"ts": 1770292920000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 62382.9, "quote_volume": 5673.61629, "trades": 217, "taker_buy_volume": 28089.7, "taker_buy_quote": 2555.16532}, {"ts": 1770292980000, "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.0913, "volume": 191080.6, "quote_volume": 17428.21475, "trades": 108, "taker_buy_volume": 133396.8, "taker_buy_quote": 12163.94511}, {"ts": 1770293040000, "open": 0.0913, "high": 0.0915, "low": 0.0911, "close": 0.0912, "volume": 217562.3, "quote_volume": 19882.4161, "trades": 330, "taker_buy_volume": 143303.8, "taker_buy_quote": 13100.92458}, {"ts": 1770293100000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 54301.0, "quote_volume": 4956.16262, "trades": 154, "taker_buy_volume": 13500.0, "taker_buy_quote": 1232.55}, {"ts": 1770293160000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 66469.1, "quote_volume": 6059.09138, "trades": 152, "taker_buy_volume": 37529.2, "taker_buy_quote": 3421.21108}, {"ts": 1770293220000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 54590.8, "quote_volume": 4979.74748, "trades": 113, "taker_buy_volume": 8628.5, "taker_buy_quote": 786.9304}, {"ts": 1770293280000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 86812.1, "quote_volume": 7895.49366, "trades": 124, "taker_buy_volume": 34722.9, "taker_buy_quote": 3159.53128}, {"ts": 1770293340000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 89998.1, "quote_volume": 8187.62643, "trades": 110, "taker_buy_volume": 68128.1, "taker_buy_quote": 6198.12054}, {"ts": 1770293400000, "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.091, "volume": 97243.4, "quote_volume": 8868.00963, "trades": 160, "taker_buy_volume": 29534.2, "taker_buy_quote": 2692.01678}, {"ts": 1770293460000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 40705.7, "quote_volume": 3708.21176, "trades": 126, "taker_buy_volume": 16095.5, "taker_buy_quote": 1466.22254}, {"ts": 1770293520000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 94246.4, "quote_volume": 8580.78586, "trades": 72, "taker_buy_volume": 32696.8, "taker_buy_quote": 2976.83821}, {"ts": 1770293580000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 94450.9, "quote_volume": 8606.90817, "trades": 76, "taker_buy_volume": 29960.7, "taker_buy_quote": 2730.11242}, {"ts": 1770293640000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 40335.3, "quote_volume": 3668.8963, "trades": 102, "taker_buy_volume": 16668.1, "taker_buy_quote": 1516.2791}, {"ts": 1770293700000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 175412.6, "quote_volume": 15946.61694, "trades": 182, "taker_buy_volume": 55230.0, "taker_buy_quote": 5023.04377}, {"ts": 1770293760000, "open": 0.0908, "high": 0.091, "low": 0.0906, "close": 0.0906, "volume": 390336.7, "quote_volume": 35449.703, "trades": 304, "taker_buy_volume": 175180.3, "taker_buy_quote": 15908.32456}, {"ts": 1770293820000, "open": 0.0907, "high": 0.0907, "low": 0.09, "close": 0.09, "volume": 496834.8, "quote_volume": 44872.73977, "trades": 365, "taker_buy_volume": 124237.9, "taker_buy_quote": 11214.76239}, {"ts": 1770293880000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 204979.9, "quote_volume": 18470.31453, "trades": 227, "taker_buy_volume": 171469.9, "taker_buy_quote": 15449.74862}, {"ts": 1770293940000, "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0899, "volume": 153322.6, "quote_volume": 13784.1419, "trades": 188, "taker_buy_volume": 52085.2, "taker_buy_quote": 4683.24619}, {"ts": 1770294000000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 88717.9, "quote_volume": 7978.33779, "trades": 184, "taker_buy_volume": 49221.1, "taker_buy_quote": 4426.0467}, {"ts": 1770294060000, "open": 0.0901, "high": 0.0902, "low": 0.0899, "close": 0.0901, "volume": 267847.3, "quote_volume": 24102.19521, "trades": 322, "taker_buy_volume": 68702.5, "taker_buy_quote": 6184.61335}, {"ts": 1770294120000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0904, "volume": 322745.9, "quote_volume": 29135.83094, "trades": 212, "taker_buy_volume": 171466.4, "taker_buy_quote": 15485.98543}, {"ts": 1770294180000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 67658.2, "quote_volume": 6109.52417, "trades": 97, "taker_buy_volume": 24948.5, "taker_buy_quote": 2252.84955}, {"ts": 1770294240000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 135726.2, "quote_volume": 12226.09087, "trades": 187, "taker_buy_volume": 41092.5, "taker_buy_quote": 3702.88491}, {"ts": 1770294300000, "open": 0.09, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 41614.0, "quote_volume": 3748.65962, "trades": 84, "taker_buy_volume": 33178.0, "taker_buy_quote": 2989.32455}, {"ts": 1770294360000, "open": 0.0902, "high": 0.0908, "low": 0.0902, "close": 0.0907, "volume": 508809.1, "quote_volume": 46072.58604, "trades": 414, "taker_buy_volume": 368536.3, "taker_buy_quote": 33368.27674}, {"ts": 1770294420000, "open": 0.0908, "high": 0.0915, "low": 0.0908, "close": 0.0914, "volume": 2445100.2, "quote_volume": 223197.56403, "trades": 676, "taker_buy_volume": 1983841.6, "taker_buy_quote": 181096.56456}, {"ts": 1770294480000, "open": 0.0914, "high": 0.0916, "low": 0.0913, "close": 0.0914, "volume": 411022.2, "quote_volume": 37595.63544, "trades": 378, "taker_buy_volume": 287034.8, "taker_buy_quote": 26263.49887}, {"ts": 1770294540000, "open": 0.0914, "high": 0.0915, "low": 0.0908, "close": 0.091, "volume": 519901.9, "quote_volume": 47291.72739, "trades": 388, "taker_buy_volume": 177743.5, "taker_buy_quote": 16178.82232}, {"ts": 1770294600000, "open": 0.091, "high": 0.0914, "low": 0.0908, "close": 0.091, "volume": 270637.7, "quote_volume": 24667.19289, "trades": 166, "taker_buy_volume": 145164.0, "taker_buy_quote": 13227.35722}, {"ts": 1770294660000, "open": 0.091, "high": 0.0911, "low": 0.0904, "close": 0.0906, "volume": 633011.7, "quote_volume": 57327.58271, "trades": 415, "taker_buy_volume": 94860.1, "taker_buy_quote": 8600.10748}, {"ts": 1770294720000, "open": 0.0906, "high": 0.0908, "low": 0.0905, "close": 0.0906, "volume": 55186.7, "quote_volume": 5001.23987, "trades": 261, "taker_buy_volume": 28666.8, "taker_buy_quote": 2598.32688}, {"ts": 1770294780000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 51743.7, "quote_volume": 4685.11889, "trades": 120, "taker_buy_volume": 18602.8, "taker_buy_quote": 1684.96742}, {"ts": 1770294840000, "open": 0.0906, "high": 0.0908, "low": 0.0905, "close": 0.0908, "volume": 90913.4, "quote_volume": 8248.73405, "trades": 179, "taker_buy_volume": 38410.4, "taker_buy_quote": 3483.97088}, {"ts": 1770294900000, "open": 0.0909, "high": 0.091, "low": 0.0907, "close": 0.0908, "volume": 57006.8, "quote_volume": 5177.47437, "trades": 111, "taker_buy_volume": 38338.8, "taker_buy_quote": 3482.50018}, {"ts": 1770294960000, "open": 0.0908, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 149047.5, "quote_volume": 13519.69441, "trades": 239, "taker_buy_volume": 78882.7, "taker_buy_quote": 7157.74657}, {"ts": 1770295020000, "open": 0.0909, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 83392.8, "quote_volume": 7586.90494, "trades": 235, "taker_buy_volume": 63362.9, "taker_buy_quote": 5765.7234}, {"ts": 1770295080000, "open": 0.0911, "high": 0.0911, "low": 0.0907, "close": 0.0908, "volume": 85974.8, "quote_volume": 7818.00427, "trades": 94, "taker_buy_volume": 36019.2, "taker_buy_quote": 3273.98625}, {"ts": 1770295140000, "open": 0.0907, "high": 0.091, "low": 0.0902, "close": 0.0904, "volume": 755528.4, "quote_volume": 68405.05015, "trades": 420, "taker_buy_volume": 227712.6, "taker_buy_quote": 20601.66736}, {"ts": 1770295200000, "open": 0.0904, "high": 0.0906, "low": 0.0903, "close": 0.0906, "volume": 142440.8, "quote_volume": 12895.80733, "trades": 125, "taker_buy_volume": 87068.5, "taker_buy_quote": 7884.09159}, {"ts": 1770295260000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 124086.7, "quote_volume": 11261.87097, "trades": 97, "taker_buy_volume": 85743.5, "taker_buy_quote": 7783.296}, {"ts": 1770295320000, "open": 0.0909, "high": 0.0909, "low": 0.0906, "close": 0.0907, "volume": 192535.1, "quote_volume": 17481.00018, "trades": 122, "taker_buy_volume": 102819.0, "taker_buy_quote": 9339.29182}, {"ts": 1770295380000, "open": 0.0907, "high": 0.0908, "low": 0.0905, "close": 0.0905, "volume": 287223.2, "quote_volume": 26012.13611, "trades": 176, "taker_buy_volume": 141406.4, "taker_buy_quote": 12805.15754}, {"ts": 1770295440000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0903, "volume": 280857.2, "quote_volume": 25373.56299, "trades": 137, "taker_buy_volume": 81440.6, "taker_buy_quote": 7363.19044}, {"ts": 1770295500000, "open": 0.0903, "high": 0.0905, "low": 0.0898, "close": 0.09, "volume": 1090074.9, "quote_volume": 98221.11807, "trades": 410, "taker_buy_volume": 570484.2, "taker_buy_quote": 51483.06567}, {"ts": 1770295560000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 121378.8, "quote_volume": 10923.45884, "trades": 85, "taker_buy_volume": 89109.1, "taker_buy_quote": 8019.75878}, {"ts": 1770295620000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 166648.4, "quote_volume": 14972.93629, "trades": 108, "taker_buy_volume": 89277.0, "taker_buy_quote": 8024.37711}, {"ts": 1770295680000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 166206.1, "quote_volume": 14953.08543, "trades": 174, "taker_buy_volume": 56801.2, "taker_buy_quote": 5110.92513}, {"ts": 1770295740000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 133579.7, "quote_volume": 12014.77779, "trades": 197, "taker_buy_volume": 34218.1, "taker_buy_quote": 3079.4444}, {"ts": 1770295800000, "open": 0.0901, "high": 0.0903, "low": 0.0899, "close": 0.0899, "volume": 164198.5, "quote_volume": 14807.726, "trades": 233, "taker_buy_volume": 111770.0, "taker_buy_quote": 10083.92451}, {"ts": 1770295860000, "open": 0.09, "high": 0.0906, "low": 0.09, "close": 0.0904, "volume": 388654.8, "quote_volume": 35151.59924, "trades": 265, "taker_buy_volume": 315533.9, "taker_buy_quote": 28539.44878}, {"ts": 1770295920000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0902, "volume": 298242.6, "quote_volume": 26917.29454, "trades": 224, "taker_buy_volume": 207658.5, "taker_buy_quote": 18747.11573}, {"ts": 1770295980000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 267407.7, "quote_volume": 24068.35743, "trades": 189, "taker_buy_volume": 27346.4, "taker_buy_quote": 2462.11296}, {"ts": 1770296040000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 200199.9, "quote_volume": 18012.28058, "trades": 299, "taker_buy_volume": 68584.6, "taker_buy_quote": 6172.98965}, {"ts": 1770296100000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 60478.8, "quote_volume": 5433.98406, "trades": 84, "taker_buy_volume": 31510.8, "taker_buy_quote": 2831.39399}, {"ts": 1770296160000, "open": 0.09, "high": 0.0905, "low": 0.09, "close": 0.0903, "volume": 225090.5, "quote_volume": 20293.2551, "trades": 209, "taker_buy_volume": 98963.2, "taker_buy_quote": 8925.85847}, {"ts": 1770296220000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 32925.8, "quote_volume": 2974.82012, "trades": 109, "taker_buy_volume": 6438.0, "taker_buy_quote": 582.04311}, {"ts": 1770296280000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 27801.4, "quote_volume": 2509.89165, "trades": 53, "taker_buy_volume": 16041.3, "taker_buy_quote": 1448.92236}, {"ts": 1770296340000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 55711.7, "quote_volume": 5024.83802, "trades": 70, "taker_buy_volume": 36141.1, "taker_buy_quote": 3261.01174}, {"ts": 1770296400000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 19107.5, "quote_volume": 1722.9311, "trades": 22, "taker_buy_volume": 12369.2, "taker_buy_quote": 1115.70184}, {"ts": 1770296460000, "open": 0.0902, "high": 0.0904, "low": 0.0901, "close": 0.0903, "volume": 156705.7, "quote_volume": 14134.40747, "trades": 163, "taker_buy_volume": 25279.0, "taker_buy_quote": 2280.08617}, {"ts": 1770296520000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 72439.9, "quote_volume": 6530.18413, "trades": 65, "taker_buy_volume": 2133.2, "taker_buy_quote": 192.42018}, {"ts": 1770296580000, "open": 0.0903, "high": 0.0906, "low": 0.0902, "close": 0.0904, "volume": 318959.2, "quote_volume": 28869.00327, "trades": 249, "taker_buy_volume": 163209.4, "taker_buy_quote": 14772.63825}, {"ts": 1770296640000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 44879.6, "quote_volume": 4052.13567, "trades": 77, "taker_buy_volume": 33090.4, "taker_buy_quote": 2988.12959}, {"ts": 1770296700000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 111318.0, "quote_volume": 10062.22641, "trades": 114, "taker_buy_volume": 55466.8, "taker_buy_quote": 5013.27793}, {"ts": 1770296760000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 154719.0, "quote_volume": 13994.57827, "trades": 134, "taker_buy_volume": 85682.9, "taker_buy_quote": 7753.71483}, {"ts": 1770296820000, "open": 0.0906, "high": 0.0908, "low": 0.0904, "close": 0.0904, "volume": 594511.6, "quote_volume": 53896.22007, "trades": 518, "taker_buy_volume": 408664.0, "taker_buy_quote": 37053.4974}, {"ts": 1770296880000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 31886.7, "quote_volume": 2879.86178, "trades": 63, "taker_buy_volume": 12435.0, "taker_buy_quote": 1122.8805}, {"ts": 1770296940000, "open": 0.0902, "high": 0.0904, "low": 0.0901, "close": 0.0903, "volume": 344169.1, "quote_volume": 31026.61776, "trades": 171, "taker_buy_volume": 103579.7, "taker_buy_quote": 9340.52789}, {"ts": 1770297000000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 320654.3, "quote_volume": 28979.63848, "trades": 164, "taker_buy_volume": 259542.8, "taker_buy_quote": 23460.93509}, {"ts": 1770297060000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 69573.5, "quote_volume": 6280.65166, "trades": 36, "taker_buy_volume": 7645.9, "taker_buy_quote": 691.08938}, {"ts": 1770297120000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 163160.5, "quote_volume": 14738.14618, "trades": 118, "taker_buy_volume": 134155.6, "taker_buy_quote": 12119.26822}, {"ts": 1770297180000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 15520.9, "quote_volume": 1399.98518, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297240000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 93695.7, "quote_volume": 8434.95305, "trades": 89, "taker_buy_volume": 32677.1, "taker_buy_quote": 2940.939}, {"ts": 1770297300000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 105240.8, "quote_volume": 9459.1058, "trades": 117, "taker_buy_volume": 35994.0, "taker_buy_quote": 3233.98983}, {"ts": 1770297360000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 19144.8, "quote_volume": 1721.26507, "trades": 59, "taker_buy_volume": 13317.4, "taker_buy_quote": 1197.38181}, {"ts": 1770297420000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 14223.6, "quote_volume": 1277.66954, "trades": 64, "taker_buy_volume": 10433.3, "taker_buy_quote": 937.24853}, {"ts": 1770297480000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 75913.3, "quote_volume": 6813.1753, "trades": 154, "taker_buy_volume": 35024.5, "taker_buy_quote": 3144.25503}, {"ts": 1770297540000, "open": 0.0898, "high": 0.0904, "low": 0.0898, "close": 0.0899, "volume": 1081159.1, "quote_volume": 97472.89841, "trades": 340, "taker_buy_volume": 793322.3, "taker_buy_quote": 71542.01649}, {"ts": 1770297600000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 44531.3, "quote_volume": 4003.35632, "trades": 34, "taker_buy_volume": 16256.1, "taker_buy_quote": 1461.42339}, {"ts": 1770297660000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 44268.6, "quote_volume": 3977.80587, "trades": 94, "taker_buy_volume": 23587.8, "taker_buy_quote": 2120.03601}, {"ts": 1770297720000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 34871.2, "quote_volume": 3128.83214, "trades": 100, "taker_buy_volume": 6893.1, "taker_buy_quote": 618.99272}, {"ts": 1770297780000, "open": 0.0897, "high": 0.0898, "low": 0.0895, "close": 0.0895, "volume": 65406.9, "quote_volume": 5861.74453, "trades": 80, "taker_buy_volume": 11594.3, "taker_buy_quote": 1040.3505}, {"ts": 1770297840000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 25003.5, "quote_volume": 2241.67669, "trades": 66, "taker_buy_volume": 13316.0, "taker_buy_quote": 1194.21796}, {"ts": 1770297900000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 72523.5, "quote_volume": 6506.87329, "trades": 107, "taker_buy_volume": 52397.0, "taker_buy_quote": 4701.18672}, {"ts": 1770297960000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 89662.4, "quote_volume": 8010.59386, "trades": 91, "taker_buy_volume": 12134.1, "taker_buy_quote": 1083.62513}, {"ts": 1770298020000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0892, "volume": 130353.0, "quote_volume": 11654.88168, "trades": 155, "taker_buy_volume": 58713.7, "taker_buy_quote": 5250.6177}, {"ts": 1770298080000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 59199.1, "quote_volume": 5283.31909, "trades": 88, "taker_buy_volume": 30869.9, "taker_buy_quote": 2754.95439}, {"ts": 1770298140000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 23901.2, "quote_volume": 2135.8676, "trades": 51, "taker_buy_volume": 9021.3, "taker_buy_quote": 806.45789}, {"ts": 1770298200000, "open": 0.0894, "high": 0.0898, "low": 0.0894, "close": 0.0894, "volume": 661533.2, "quote_volume": 59304.65634, "trades": 347, "taker_buy_volume": 355277.1, "taker_buy_quote": 31878.26741}, {"ts": 1770298260000, "open": 0.0895, "high": 0.0898, "low": 0.0895, "close": 0.0897, "volume": 221338.8, "quote_volume": 19839.16502, "trades": 280, "taker_buy_volume": 193373.9, "taker_buy_quote": 17332.68727}, {"ts": 1770298320000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.0899, "volume": 131926.7, "quote_volume": 11850.37258, "trades": 194, "taker_buy_volume": 51946.1, "taker_buy_quote": 4667.81917}, {"ts": 1770298380000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 57403.4, "quote_volume": 5154.89659, "trades": 151, "taker_buy_volume": 19944.5, "taker_buy_quote": 1791.0646}, {"ts": 1770298440000, "open": 0.0898, "high": 0.0901, "low": 0.0896, "close": 0.0901, "volume": 91110.8, "quote_volume": 8177.56914, "trades": 365, "taker_buy_volume": 54013.4, "taker_buy_quote": 4851.53656}, {"ts": 1770298500000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 30335.5, "quote_volume": 2728.90126, "trades": 173, "taker_buy_volume": 20936.3, "taker_buy_quote": 1883.46771}, {"ts": 1770298560000, "open": 0.09, "high": 0.0902, "low": 0.0899, "close": 0.09, "volume": 129194.7, "quote_volume": 11636.25888, "trades": 272, "taker_buy_volume": 86778.2, "taker_buy_quote": 7816.20333}, {"ts": 1770298620000, "open": 0.09, "high": 0.0901, "low": 0.0898, "close": 0.09, "volume": 92728.8, "quote_volume": 8340.61318, "trades": 84, "taker_buy_volume": 14390.9, "taker_buy_quote": 1292.71466}, {"ts": 1770298680000, "open": 0.09, "high": 0.0904, "low": 0.09, "close": 0.0904, "volume": 234799.4, "quote_volume": 21182.93904, "trades": 249, "taker_buy_volume": 171315.5, "taker_buy_quote": 15453.55729}, {"ts": 1770298740000, "open": 0.0904, "high": 0.0904, "low": 0.09, "close": 0.0901, "volume": 76367.4, "quote_volume": 6887.53412, "trades": 175, "taker_buy_volume": 37598.5, "taker_buy_quote": 3391.40216}, {"ts": 1770298800000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 53156.0, "quote_volume": 4793.00383, "trades": 82, "taker_buy_volume": 21560.2, "taker_buy_quote": 1944.66207}, {"ts": 1770298860000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 50529.1, "quote_volume": 4548.26741, "trades": 88, "taker_buy_volume": 11020.3, "taker_buy_quote": 992.26805}, {"ts": 1770298920000, "open": 0.0901, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 34243.4, "quote_volume": 3085.82661, "trades": 74, "taker_buy_volume": 5025.8, "taker_buy_quote": 453.13556}, {"ts": 1770298980000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 37150.8, "quote_volume": 3345.86118, "trades": 65, "taker_buy_volume": 16028.6, "taker_buy_quote": 1443.47236}, {"ts": 1770299040000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 46622.8, "quote_volume": 4206.0147, "trades": 46, "taker_buy_volume": 12139.2, "taker_buy_quote": 1095.59398}, {"ts": 1770299100000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 53018.8, "quote_volume": 4782.46789, "trades": 74, "taker_buy_volume": 16059.2, "taker_buy_quote": 1448.54867}, {"ts": 1770299160000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 78100.6, "quote_volume": 7035.52421, "trades": 75, "taker_buy_volume": 38793.9, "taker_buy_quote": 3495.13406}, {"ts": 1770299220000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 19696.0, "quote_volume": 1774.01919, "trades": 32, "taker_buy_volume": 12529.4, "taker_buy_quote": 1128.89894}, {"ts": 1770299280000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 159669.1, "quote_volume": 14404.2632, "trades": 107, "taker_buy_volume": 49353.8, "taker_buy_quote": 4453.35113}, {"ts": 1770299340000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 115140.1, "quote_volume": 10370.6573, "trades": 66, "taker_buy_volume": 13000.0, "taker_buy_quote": 1171.81477}, {"ts": 1770299400000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 42557.3, "quote_volume": 3830.06959, "trades": 84, "taker_buy_volume": 29241.8, "taker_buy_quote": 2632.29244}, {"ts": 1770299460000, "open": 0.0899, "high": 0.09, "low": 0.0897, "close": 0.0899, "volume": 88243.9, "quote_volume": 7926.3624, "trades": 94, "taker_buy_volume": 20346.7, "taker_buy_quote": 1828.85706}, {"ts": 1770299520000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 58487.3, "quote_volume": 5268.11207, "trades": 93, "taker_buy_volume": 37753.3, "taker_buy_quote": 3400.60146}, {"ts": 1770299580000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 110158.0, "quote_volume": 9922.50842, "trades": 86, "taker_buy_volume": 70167.7, "taker_buy_quote": 6320.5397}, {"ts": 1770299640000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 38438.2, "quote_volume": 3463.84473, "trades": 69, "taker_buy_volume": 12314.9, "taker_buy_quote": 1110.1354}, {"ts": 1770299700000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 31725.1, "quote_volume": 2858.45774, "trades": 54, "taker_buy_volume": 3177.7, "taker_buy_quote": 286.337}, {"ts": 1770299760000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 46335.4, "quote_volume": 4173.86788, "trades": 66, "taker_buy_volume": 33031.6, "taker_buy_quote": 2975.73071}, {"ts": 1770299820000, "open": 0.09, "high": 0.09, "low": 0.0896, "close": 0.0897, "volume": 51942.4, "quote_volume": 4665.80437, "trades": 79, "taker_buy_volume": 17848.2, "taker_buy_quote": 1603.92933}, {"ts": 1770299880000, "open": 0.0896, "high": 0.0898, "low": 0.0895, "close": 0.0898, "volume": 82517.4, "quote_volume": 7395.00462, "trades": 54, "taker_buy_volume": 16159.6, "taker_buy_quote": 1449.15279}, {"ts": 1770299940000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 49598.0, "quote_volume": 4452.85167, "trades": 56, "taker_buy_volume": 46151.6, "taker_buy_quote": 4143.51616}, {"ts": 1770300000000, "open": 0.0898, "high": 0.0903, "low": 0.0898, "close": 0.0902, "volume": 797958.5, "quote_volume": 71890.72644, "trades": 461, "taker_buy_volume": 437503.9, "taker_buy_quote": 39430.2481}, {"ts": 1770300060000, "open": 0.0902, "high": 0.0913, "low": 0.0902, "close": 0.0913, "volume": 1042352.6, "quote_volume": 94837.67877, "trades": 825, "taker_buy_volume": 814364.2, "taker_buy_quote": 74105.5017}, {"ts": 1770300120000, "open": 0.0912, "high": 0.0914, "low": 0.0909, "close": 0.0912, "volume": 177770.8, "quote_volume": 16198.40014, "trades": 294, "taker_buy_volume": 84541.4, "taker_buy_quote": 7709.06314}, {"ts": 1770300180000, "open": 0.0912, "high": 0.0913, "low": 0.0909, "close": 0.0909, "volume": 120831.0, "quote_volume": 11012.12684, "trades": 514, "taker_buy_volume": 49677.5, "taker_buy_quote": 4528.81315}, {"ts": 1770300240000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 175175.8, "quote_volume": 15915.11248, "trades": 338, "taker_buy_volume": 34924.6, "taker_buy_quote": 3175.38298}, {"ts": 1770300300000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0905, "volume": 97497.2, "quote_volume": 8828.01701, "trades": 105, "taker_buy_volume": 27118.5, "taker_buy_quote": 2456.90628}, {"ts": 1770300360000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0909, "volume": 60740.6, "quote_volume": 5509.61475, "trades": 183, "taker_buy_volume": 39986.3, "taker_buy_quote": 3626.32471}, {"ts": 1770300420000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0906, "volume": 70969.4, "quote_volume": 6430.78408, "trades": 87, "taker_buy_volume": 13265.2, "taker_buy_quote": 1202.3998}, {"ts": 1770300480000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 77569.4, "quote_volume": 7035.01522, "trades": 192, "taker_buy_volume": 41409.8, "taker_buy_quote": 3755.05837}, {"ts": 1770300540000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 48846.6, "quote_volume": 4423.50189, "trades": 128, "taker_buy_volume": 19895.6, "taker_buy_quote": 1801.65246}, {"ts": 1770300600000, "open": 0.0906, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 61754.7, "quote_volume": 5596.11314, "trades": 135, "taker_buy_volume": 26562.8, "taker_buy_quote": 2407.78571}, {"ts": 1770300660000, "open": 0.0904, "high": 0.0908, "low": 0.0904, "close": 0.0908, "volume": 17879.1, "quote_volume": 1621.15522, "trades": 64, "taker_buy_volume": 15766.2, "taker_buy_quote": 1429.53577}, {"ts": 1770300720000, "open": 0.0908, "high": 0.0912, "low": 0.0908, "close": 0.0912, "volume": 228813.6, "quote_volume": 20822.25893, "trades": 304, "taker_buy_volume": 156595.0, "taker_buy_quote": 14252.02787}, {"ts": 1770300780000, "open": 0.0912, "high": 0.0916, "low": 0.0912, "close": 0.0915, "volume": 1776927.6, "quote_volume": 162523.33236, "trades": 400, "taker_buy_volume": 1350597.6, "taker_buy_quote": 123529.0536}, {"ts": 1770300840000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 74527.8, "quote_volume": 6820.73638, "trades": 151, "taker_buy_volume": 34933.5, "taker_buy_quote": 3198.2523}, {"ts": 1770300900000, "open": 0.0914, "high": 0.0916, "low": 0.0908, "close": 0.0908, "volume": 372848.7, "quote_volume": 34003.08832, "trades": 349, "taker_buy_volume": 35360.6, "taker_buy_quote": 3222.79161}, {"ts": 1770300960000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 350168.1, "quote_volume": 31808.03859, "trades": 233, "taker_buy_volume": 76881.6, "taker_buy_quote": 6984.76018}, {"ts": 1770301020000, "open": 0.0908, "high": 0.0911, "low": 0.0908, "close": 0.091, "volume": 126992.7, "quote_volume": 11553.41227, "trades": 103, "taker_buy_volume": 71014.4, "taker_buy_quote": 6461.91113}, {"ts": 1770301080000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 58765.9, "quote_volume": 5353.57349, "trades": 59, "taker_buy_volume": 34988.4, "taker_buy_quote": 3187.44324}, {"ts": 1770301140000, "open": 0.091, "high": 0.0914, "low": 0.091, "close": 0.0912, "volume": 176964.2, "quote_volume": 16151.6623, "trades": 176, "taker_buy_volume": 142407.0, "taker_buy_quote": 12997.06104}, {"ts": 1770301200000, "open": 0.0913, "high": 0.0915, "low": 0.0911, "close": 0.0913, "volume": 104776.4, "quote_volume": 9564.36051, "trades": 208, "taker_buy_volume": 34862.3, "taker_buy_quote": 3185.29617}, {"ts": 1770301260000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 23758.3, "quote_volume": 2164.80984, "trades": 81, "taker_buy_volume": 11688.2, "taker_buy_quote": 1064.80708}, {"ts": 1770301320000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 42737.4, "quote_volume": 3896.10789, "trades": 77, "taker_buy_volume": 16602.6, "taker_buy_quote": 1513.99658}, {"ts": 1770301380000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 51503.8, "quote_volume": 4705.94265, "trades": 132, "taker_buy_volume": 32266.3, "taker_buy_quote": 2947.78533}, {"ts": 1770301440000, "open": 0.0913, "high": 0.0916, "low": 0.0913, "close": 0.0914, "volume": 70226.8, "quote_volume": 6420.35379, "trades": 210, "taker_buy_volume": 17529.6, "taker_buy_quote": 1602.99964}, {"ts": 1770301500000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 241275.2, "quote_volume": 22087.36999, "trades": 252, "taker_buy_volume": 157668.4, "taker_buy_quote": 14434.81814}, {"ts": 1770301560000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 38442.7, "quote_volume": 3514.59415, "trades": 71, "taker_buy_volume": 4905.9, "taker_buy_quote": 448.71591}, {"ts": 1770301620000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 36029.8, "quote_volume": 3290.07931, "trades": 80, "taker_buy_volume": 16447.9, "taker_buy_quote": 1501.98976}, {"ts": 1770301680000, "open": 0.0913, "high": 0.0917, "low": 0.0913, "close": 0.0915, "volume": 317684.3, "quote_volume": 29046.83435, "trades": 161, "taker_buy_volume": 270718.3, "taker_buy_quote": 24748.46908}, {"ts": 1770301740000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 143590.1, "quote_volume": 13127.89484, "trades": 170, "taker_buy_volume": 29382.8, "taker_buy_quote": 2687.3342}, {"ts": 1770301800000, "open": 0.0914, "high": 0.0917, "low": 0.0913, "close": 0.0916, "volume": 162431.9, "quote_volume": 14861.05537, "trades": 436, "taker_buy_volume": 80522.5, "taker_buy_quote": 7366.52678}, {"ts": 1770301860000, "open": 0.0915, "high": 0.092, "low": 0.0914, "close": 0.0914, "volume": 430602.0, "quote_volume": 39456.80411, "trades": 770, "taker_buy_volume": 154364.2, "taker_buy_quote": 14149.64516}, {"ts": 1770301920000, "open": 0.0914, "high": 0.092, "low": 0.0913, "close": 0.0919, "volume": 369212.0, "quote_volume": 33869.76381, "trades": 384, "taker_buy_volume": 224109.5, "taker_buy_quote": 20557.32913}, {"ts": 1770301980000, "open": 0.0919, "high": 0.0924, "low": 0.0917, "close": 0.0917, "volume": 364446.8, "quote_volume": 33571.01293, "trades": 781, "taker_buy_volume": 173229.0, "taker_buy_quote": 15959.85464}, {"ts": 1770302040000, "open": 0.0918, "high": 0.0923, "low": 0.0918, "close": 0.0923, "volume": 205626.6, "quote_volume": 18924.05582, "trades": 650, "taker_buy_volume": 83138.1, "taker_buy_quote": 7652.6624}, {"ts": 1770302100000, "open": 0.0922, "high": 0.0929, "low": 0.0922, "close": 0.0925, "volume": 379699.0, "quote_volume": 35135.06591, "trades": 478, "taker_buy_volume": 214073.3, "taker_buy_quote": 19809.75514}, {"ts": 1770302160000, "open": 0.0924, "high": 0.0928, "low": 0.0924, "close": 0.0925, "volume": 180187.7, "quote_volume": 16685.60018, "trades": 433, "taker_buy_volume": 83028.3, "taker_buy_quote": 7689.50801}, {"ts": 1770302220000, "open": 0.0925, "high": 0.0931, "low": 0.0923, "close": 0.093, "volume": 681376.1, "quote_volume": 63230.4933, "trades": 693, "taker_buy_volume": 316924.8, "taker_buy_quote": 29427.3703}, {"ts": 1770302280000, "open": 0.093, "high": 0.0931, "low": 0.0928, "close": 0.093, "volume": 203519.3, "quote_volume": 18910.56663, "trades": 338, "taker_buy_volume": 85099.7, "taker_buy_quote": 7908.49928}, {"ts": 1770302340000, "open": 0.0929, "high": 0.0932, "low": 0.0928, "close": 0.0928, "volume": 1497904.2, "quote_volume": 139313.0541, "trades": 512, "taker_buy_volume": 1192840.3, "taker_buy_quote": 110941.56219}, {"ts": 1770302400000, "open": 0.0928, "high": 0.0929, "low": 0.0926, "close": 0.0928, "volume": 220497.7, "quote_volume": 20454.72977, "trades": 385, "taker_buy_volume": 141433.2, "taker_buy_quote": 13122.87865}, {"ts": 1770302460000, "open": 0.0928, "high": 0.0928, "low": 0.0922, "close": 0.0922, "volume": 219878.6, "quote_volume": 20332.59613, "trades": 364, "taker_buy_volume": 44676.3, "taker_buy_quote": 4127.78857}, {"ts": 1770302520000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 285621.3, "quote_volume": 26358.5223, "trades": 417, "taker_buy_volume": 106148.7, "taker_buy_quote": 9795.10766}, {"ts": 1770302580000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 125946.6, "quote_volume": 11640.01548, "trades": 230, "taker_buy_volume": 67251.5, "taker_buy_quote": 6213.99381}, {"ts": 1770302640000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 62322.3, "quote_volume": 5756.8588, "trades": 223, "taker_buy_volume": 38371.0, "taker_buy_quote": 3544.51017}, {"ts": 1770302700000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 168026.2, "quote_volume": 15502.30716, "trades": 379, "taker_buy_volume": 21122.1, "taker_buy_quote": 1948.1757}, {"ts": 1770302760000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 491153.5, "quote_volume": 45176.39103, "trades": 443, "taker_buy_volume": 177964.7, "taker_buy_quote": 16365.73949}, {"ts": 1770302820000, "open": 0.0922, "high": 0.0927, "low": 0.0922, "close": 0.0923, "volume": 283134.2, "quote_volume": 26176.25838, "trades": 304, "taker_buy_volume": 232679.5, "taker_buy_quote": 21508.90288}, {"ts": 1770302880000, "open": 0.0922, "high": 0.0923, "low": 0.092, "close": 0.092, "volume": 248726.9, "quote_volume": 22914.11259, "trades": 231, "taker_buy_volume": 81456.7, "taker_buy_quote": 7510.92784}, {"ts": 1770302940000, "open": 0.092, "high": 0.0921, "low": 0.0918, "close": 0.092, "volume": 123782.0, "quote_volume": 11386.68494, "trades": 409, "taker_buy_volume": 37411.1, "taker_buy_quote": 3442.69342}, {"ts": 1770303000000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 149673.3, "quote_volume": 13783.1212, "trades": 380, "taker_buy_volume": 103061.8, "taker_buy_quote": 9490.16299}, {"ts": 1770303060000, "open": 0.092, "high": 0.0922, "low": 0.0918, "close": 0.0918, "volume": 113202.0, "quote_volume": 10410.90464, "trades": 280, "taker_buy_volume": 44317.8, "taker_buy_quote": 4077.15229}, {"ts": 1770303120000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0916, "volume": 333661.0, "quote_volume": 30599.86129, "trades": 200, "taker_buy_volume": 41535.9, "taker_buy_quote": 3812.81961}, {"ts": 1770303180000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 131544.0, "quote_volume": 12079.50687, "trades": 271, "taker_buy_volume": 94738.7, "taker_buy_quote": 8698.46779}, {"ts": 1770303240000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 92071.8, "quote_volume": 8451.03644, "trades": 233, "taker_buy_volume": 52351.2, "taker_buy_quote": 4805.46626}, {"ts": 1770303300000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0914, "volume": 122744.7, "quote_volume": 11227.3676, "trades": 165, "taker_buy_volume": 25436.9, "taker_buy_quote": 2327.11945}, {"ts": 1770303360000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 174202.7, "quote_volume": 15909.62829, "trades": 107, "taker_buy_volume": 58993.8, "taker_buy_quote": 5388.04403}, {"ts": 1770303420000, "open": 0.0912, "high": 0.0912, "low": 0.0908, "close": 0.091, "volume": 356738.7, "quote_volume": 32462.50162, "trades": 360, "taker_buy_volume": 128649.7, "taker_buy_quote": 11704.67066}, {"ts": 1770303480000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 121963.7, "quote_volume": 11103.01989, "trades": 216, "taker_buy_volume": 68603.0, "taker_buy_quote": 6246.23661}, {"ts": 1770303540000, "open": 0.091, "high": 0.0912, "low": 0.0909, "close": 0.0911, "volume": 207825.4, "quote_volume": 18917.43379, "trades": 408, "taker_buy_volume": 68302.3, "taker_buy_quote": 6216.47755}, {"ts": 1770303600000, "open": 0.0911, "high": 0.0914, "low": 0.0909, "close": 0.0909, "volume": 611230.2, "quote_volume": 55790.02643, "trades": 848, "taker_buy_volume": 316756.3, "taker_buy_quote": 28917.7191}, {"ts": 1770303660000, "open": 0.0909, "high": 0.0911, "low": 0.0907, "close": 0.0907, "volume": 271794.9, "quote_volume": 24716.96441, "trades": 583, "taker_buy_volume": 112432.1, "taker_buy_quote": 10227.22762}, {"ts": 1770303720000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 212256.7, "quote_volume": 19251.85225, "trades": 459, "taker_buy_volume": 67525.8, "taker_buy_quote": 6124.943}, {"ts": 1770303780000, "open": 0.0906, "high": 0.0907, "low": 0.0903, "close": 0.0903, "volume": 526659.8, "quote_volume": 47621.09813, "trades": 629, "taker_buy_volume": 205312.1, "taker_buy_quote": 18565.25655}, {"ts": 1770303840000, "open": 0.0903, "high": 0.0905, "low": 0.0901, "close": 0.0902, "volume": 696245.2, "quote_volume": 62844.31159, "trades": 644, "taker_buy_volume": 229553.7, "taker_buy_quote": 20738.46151}, {"ts": 1770303900000, "open": 0.0902, "high": 0.0902, "low": 0.0894, "close": 0.0894, "volume": 647320.5, "quote_volume": 58037.39965, "trades": 587, "taker_buy_volume": 215141.5, "taker_buy_quote": 19293.32068}, {"ts": 1770303960000, "open": 0.0894, "high": 0.0895, "low": 0.089, "close": 0.0893, "volume": 483761.7, "quote_volume": 43182.32483, "trades": 585, "taker_buy_volume": 239087.6, "taker_buy_quote": 21350.79502}, {"ts": 1770304020000, "open": 0.0894, "high": 0.0894, "low": 0.089, "close": 0.089, "volume": 604720.4, "quote_volume": 53933.0323, "trades": 599, "taker_buy_volume": 321063.3, "taker_buy_quote": 28641.49011}, {"ts": 1770304080000, "open": 0.089, "high": 0.0891, "low": 0.0887, "close": 0.0889, "volume": 446785.4, "quote_volume": 39712.46791, "trades": 676, "taker_buy_volume": 120693.8, "taker_buy_quote": 10726.03105}, {"ts": 1770304140000, "open": 0.0888, "high": 0.0891, "low": 0.0887, "close": 0.089, "volume": 287044.1, "quote_volume": 25527.48692, "trades": 542, "taker_buy_volume": 159507.7, "taker_buy_quote": 14184.36978}, {"ts": 1770304200000, "open": 0.089, "high": 0.0892, "low": 0.0884, "close": 0.0884, "volume": 567777.0, "quote_volume": 50421.08448, "trades": 639, "taker_buy_volume": 262387.0, "taker_buy_quote": 23296.52436}, {"ts": 1770304260000, "open": 0.0884, "high": 0.0884, "low": 0.0876, "close": 0.0881, "volume": 1016724.2, "quote_volume": 89470.40444, "trades": 733, "taker_buy_volume": 460040.2, "taker_buy_quote": 40505.31513}, {"ts": 1770304320000, "open": 0.088, "high": 0.0881, "low": 0.0874, "close": 0.0876, "volume": 899808.3, "quote_volume": 79001.77385, "trades": 694, "taker_buy_volume": 441456.7, "taker_buy_quote": 38777.01796}, {"ts": 1770304380000, "open": 0.0876, "high": 0.0877, "low": 0.0871, "close": 0.0877, "volume": 581165.8, "quote_volume": 50828.67278, "trades": 748, "taker_buy_volume": 289595.5, "taker_buy_quote": 25317.18968}, {"ts": 1770304440000, "open": 0.0877, "high": 0.0877, "low": 0.0872, "close": 0.0873, "volume": 678073.9, "quote_volume": 59325.51784, "trades": 447, "taker_buy_volume": 302676.8, "taker_buy_quote": 26473.09809}, {"ts": 1770304500000, "open": 0.0873, "high": 0.0884, "low": 0.0873, "close": 0.0884, "volume": 1033244.2, "quote_volume": 90849.91725, "trades": 712, "taker_buy_volume": 686786.5, "taker_buy_quote": 60363.96079}, {"ts": 1770304560000, "open": 0.0884, "high": 0.089, "low": 0.0884, "close": 0.0884, "volume": 1203998.6, "quote_volume": 106803.29766, "trades": 708, "taker_buy_volume": 706857.6, "taker_buy_quote": 62729.37351}, {"ts": 1770304620000, "open": 0.0885, "high": 0.0891, "low": 0.0885, "close": 0.0889, "volume": 336663.1, "quote_volume": 29882.24554, "trades": 538, "taker_buy_volume": 187370.8, "taker_buy_quote": 16632.81831}, {"ts": 1770304680000, "open": 0.089, "high": 0.0892, "low": 0.0883, "close": 0.0883, "volume": 415748.9, "quote_volume": 36934.14735, "trades": 559, "taker_buy_volume": 137421.7, "taker_buy_quote": 12235.84045}, {"ts": 1770304740000, "open": 0.0883, "high": 0.0888, "low": 0.0882, "close": 0.0884, "volume": 352539.7, "quote_volume": 31162.04809, "trades": 440, "taker_buy_volume": 183238.3, "taker_buy_quote": 16196.17946}, {"ts": 1770304800000, "open": 0.0884, "high": 0.0885, "low": 0.088, "close": 0.0881, "volume": 344851.7, "quote_volume": 30425.52576, "trades": 782, "taker_buy_volume": 160914.6, "taker_buy_quote": 14203.60581}, {"ts": 1770304860000, "open": 0.0881, "high": 0.0881, "low": 0.0872, "close": 0.0873, "volume": 774668.2, "quote_volume": 67825.38531, "trades": 753, "taker_buy_volume": 253965.4, "taker_buy_quote": 22217.33754}, {"ts": 1770304920000, "open": 0.0874, "high": 0.0877, "low": 0.0868, "close": 0.0872, "volume": 1057163.2, "quote_volume": 92178.46942, "trades": 1010, "taker_buy_volume": 397336.1, "taker_buy_quote": 34700.29799}, {"ts": 1770304980000, "open": 0.0872, "high": 0.0872, "low": 0.0852, "close": 0.0856, "volume": 4836624.0, "quote_volume": 415944.90852, "trades": 2401, "taker_buy_volume": 2170157.7, "taker_buy_quote": 186559.85992}, {"ts": 1770305040000, "open": 0.0856, "high": 0.0866, "low": 0.0856, "close": 0.0866, "volume": 1147153.3, "quote_volume": 98769.69324, "trades": 1297, "taker_buy_volume": 566450.4, "taker_buy_quote": 48777.13153}, {"ts": 1770305100000, "open": 0.0866, "high": 0.0876, "low": 0.0866, "close": 0.0871, "volume": 783464.3, "quote_volume": 68298.90009, "trades": 744, "taker_buy_volume": 442624.9, "taker_buy_quote": 38617.07092}, {"ts": 1770305160000, "open": 0.087, "high": 0.0872, "low": 0.0865, "close": 0.0865, "volume": 729638.0, "quote_volume": 63360.5067, "trades": 542, "taker_buy_volume": 296365.3, "taker_buy_quote": 25766.90785}, {"ts": 1770305220000, "open": 0.0866, "high": 0.087, "low": 0.0865, "close": 0.0866, "volume": 503654.3, "quote_volume": 43673.86765, "trades": 732, "taker_buy_volume": 237201.2, "taker_buy_quote": 20576.36957}, {"ts": 1770305280000, "open": 0.0867, "high": 0.0871, "low": 0.0861, "close": 0.0862, "volume": 1025211.5, "quote_volume": 88799.94911, "trades": 807, "taker_buy_volume": 429714.7, "taker_buy_quote": 37271.28905}, {"ts": 1770305340000, "open": 0.0862, "high": 0.0862, "low": 0.0854, "close": 0.0857, "volume": 830162.5, "quote_volume": 71249.01888, "trades": 825, "taker_buy_volume": 271374.9, "taker_buy_quote": 23291.64264}, {"ts": 1770305400000, "open": 0.0856, "high": 0.0872, "low": 0.0856, "close": 0.0867, "volume": 1348558.7, "quote_volume": 116793.3476, "trades": 1133, "taker_buy_volume": 798359.9, "taker_buy_quote": 69157.68371}, {"ts": 1770305460000, "open": 0.0867, "high": 0.0868, "low": 0.0862, "close": 0.0863, "volume": 479453.1, "quote_volume": 41482.99199, "trades": 711, "taker_buy_volume": 185220.1, "taker_buy_quote": 16034.96037}, {"ts": 1770305520000, "open": 0.0862, "high": 0.0863, "low": 0.0852, "close": 0.0853, "volume": 1450337.7, "quote_volume": 124183.94827, "trades": 1077, "taker_buy_volume": 845512.0, "taker_buy_quote": 72313.21936}, {"ts": 1770305580000, "open": 0.0854, "high": 0.0859, "low": 0.0852, "close": 0.0853, "volume": 859954.7, "quote_volume": 73528.17587, "trades": 1159, "taker_buy_volume": 400477.2, "taker_buy_quote": 34264.1565}, {"ts": 1770305640000, "open": 0.0854, "high": 0.0856, "low": 0.0846, "close": 0.0852, "volume": 1971443.2, "quote_volume": 167996.49373, "trades": 1499, "taker_buy_volume": 727674.1, "taker_buy_quote": 61990.9669}, {"ts": 1770305700000, "open": 0.0852, "high": 0.0863, "low": 0.0852, "close": 0.0857, "volume": 1372191.9, "quote_volume": 117889.47829, "trades": 1357, "taker_buy_volume": 779677.5, "taker_buy_quote": 66966.79737}, {"ts": 1770305760000, "open": 0.0857, "high": 0.0858, "low": 0.0853, "close": 0.0854, "volume": 642884.0, "quote_volume": 54998.26837, "trades": 891, "taker_buy_volume": 290915.9, "taker_buy_quote": 24890.21512}, {"ts": 1770305820000, "open": 0.0855, "high": 0.086, "low": 0.0854, "close": 0.086, "volume": 749895.3, "quote_volume": 64265.19782, "trades": 872, "taker_buy_volume": 413526.8, "taker_buy_quote": 35464.91268}, {"ts": 1770305880000, "open": 0.086, "high": 0.0862, "low": 0.0857, "close": 0.0862, "volume": 837375.8, "quote_volume": 71964.01402, "trades": 1244, "taker_buy_volume": 398471.5, "taker_buy_quote": 34246.77472}, {"ts": 1770305940000, "open": 0.0863, "high": 0.087, "low": 0.0863, "close": 0.0869, "volume": 886388.6, "quote_volume": 76907.32564, "trades": 960, "taker_buy_volume": 466522.2, "taker_buy_quote": 40452.22085}, {"ts": 1770306000000, "open": 0.0868, "high": 0.0871, "low": 0.0862, "close": 0.0868, "volume": 728722.8, "quote_volume": 63168.42126, "trades": 922, "taker_buy_volume": 334206.7, "taker_buy_quote": 28984.07279}, {"ts": 1770306060000, "open": 0.0868, "high": 0.0877, "low": 0.0868, "close": 0.0875, "volume": 560365.8, "quote_volume": 48940.18559, "trades": 573, "taker_buy_volume": 388610.8, "taker_buy_quote": 33940.41972}, {"ts": 1770306120000, "open": 0.0875, "high": 0.088, "low": 0.0875, "close": 0.0877, "volume": 718236.7, "quote_volume": 63049.04021, "trades": 524, "taker_buy_volume": 388525.5, "taker_buy_quote": 34107.71622}, {"ts": 1770306180000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 322047.5, "quote_volume": 28284.83685, "trades": 592, "taker_buy_volume": 117301.4, "taker_buy_quote": 10301.95223}, {"ts": 1770306240000, "open": 0.0877, "high": 0.0881, "low": 0.0877, "close": 0.0879, "volume": 204837.4, "quote_volume": 18004.85124, "trades": 478, "taker_buy_volume": 103116.6, "taker_buy_quote": 9061.57041}, {"ts": 1770306300000, "open": 0.0879, "high": 0.0883, "low": 0.0874, "close": 0.0874, "volume": 519497.0, "quote_volume": 45594.8596, "trades": 573, "taker_buy_volume": 232785.2, "taker_buy_quote": 20447.85654}, {"ts": 1770306360000, "open": 0.0875, "high": 0.0875, "low": 0.0871, "close": 0.0871, "volume": 636089.1, "quote_volume": 55503.07228, "trades": 739, "taker_buy_volume": 168577.3, "taker_buy_quote": 14709.71042}, {"ts": 1770306420000, "open": 0.0872, "high": 0.0877, "low": 0.0871, "close": 0.0874, "volume": 376243.6, "quote_volume": 32889.79865, "trades": 623, "taker_buy_volume": 220617.4, "taker_buy_quote": 19287.67492}, {"ts": 1770306480000, "open": 0.0874, "high": 0.0876, "low": 0.0872, "close": 0.0874, "volume": 275690.1, "quote_volume": 24113.94052, "trades": 340, "taker_buy_volume": 132328.7, "taker_buy_quote": 11578.20713}, {"ts": 1770306540000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0878, "volume": 335941.0, "quote_volume": 29437.08066, "trades": 623, "taker_buy_volume": 201822.7, "taker_buy_quote": 17691.84315}, {"ts": 1770306600000, "open": 0.0878, "high": 0.0889, "low": 0.0877, "close": 0.0886, "volume": 841100.0, "quote_volume": 74398.4409, "trades": 745, "taker_buy_volume": 573409.1, "taker_buy_quote": 50723.9207}, {"ts": 1770306660000, "open": 0.0887, "high": 0.089, "low": 0.0885, "close": 0.0889, "volume": 290841.6, "quote_volume": 25804.38081, "trades": 551, "taker_buy_volume": 189700.0, "taker_buy_quote": 16834.87448}, {"ts": 1770306720000, "open": 0.0889, "high": 0.0893, "low": 0.0887, "close": 0.089, "volume": 501315.8, "quote_volume": 44612.82219, "trades": 615, "taker_buy_volume": 282245.1, "taker_buy_quote": 25115.35312}, {"ts": 1770306780000, "open": 0.089, "high": 0.089, "low": 0.0883, "close": 0.0884, "volume": 550714.0, "quote_volume": 48860.66544, "trades": 600, "taker_buy_volume": 144548.2, "taker_buy_quote": 12832.38705}, {"ts": 1770306840000, "open": 0.0884, "high": 0.0885, "low": 0.0881, "close": 0.0881, "volume": 158429.1, "quote_volume": 13991.98105, "trades": 180, "taker_buy_volume": 25788.4, "taker_buy_quote": 2277.33796}, {"ts": 1770306900000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 214501.4, "quote_volume": 18882.15171, "trades": 386, "taker_buy_volume": 69687.2, "taker_buy_quote": 6134.49423}, {"ts": 1770306960000, "open": 0.088, "high": 0.0882, "low": 0.0874, "close": 0.0875, "volume": 660776.3, "quote_volume": 57889.58855, "trades": 623, "taker_buy_volume": 352891.5, "taker_buy_quote": 30906.53522}, {"ts": 1770307020000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0873, "volume": 333021.4, "quote_volume": 29084.18389, "trades": 565, "taker_buy_volume": 172643.6, "taker_buy_quote": 15080.21926}, {"ts": 1770307080000, "open": 0.0874, "high": 0.0876, "low": 0.0872, "close": 0.0873, "volume": 320554.8, "quote_volume": 28011.03405, "trades": 643, "taker_buy_volume": 147998.0, "taker_buy_quote": 12934.94537}, {"ts": 1770307140000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 229680.0, "quote_volume": 20026.28081, "trades": 334, "taker_buy_volume": 83318.5, "taker_buy_quote": 7266.76366}, {"ts": 1770307200000, "open": 0.0871, "high": 0.0873, "low": 0.0868, "close": 0.087, "volume": 396986.6, "quote_volume": 34561.07781, "trades": 690, "taker_buy_volume": 167160.6, "taker_buy_quote": 14554.101}, {"ts": 1770307260000, "open": 0.087, "high": 0.0871, "low": 0.0867, "close": 0.0868, "volume": 517682.4, "quote_volume": 45010.33854, "trades": 665, "taker_buy_volume": 235393.9, "taker_buy_quote": 20477.00337}, {"ts": 1770307320000, "open": 0.0867, "high": 0.0872, "low": 0.0867, "close": 0.087, "volume": 536313.1, "quote_volume": 46632.82788, "trades": 447, "taker_buy_volume": 286362.1, "taker_buy_quote": 24902.68675}, {"ts": 1770307380000, "open": 0.087, "high": 0.087, "low": 0.0864, "close": 0.0867, "volume": 273236.8, "quote_volume": 23691.67265, "trades": 254, "taker_buy_volume": 101311.6, "taker_buy_quote": 8794.29106}, {"ts": 1770307440000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 332930.4, "quote_volume": 28802.51488, "trades": 256, "taker_buy_volume": 176962.3, "taker_buy_quote": 15311.54956}, {"ts": 1770307500000, "open": 0.0864, "high": 0.0866, "low": 0.0862, "close": 0.0865, "volume": 240030.8, "quote_volume": 20730.67095, "trades": 252, "taker_buy_volume": 88578.3, "taker_buy_quote": 7650.74126}, {"ts": 1770307560000, "open": 0.0865, "high": 0.0871, "low": 0.0865, "close": 0.0869, "volume": 365217.6, "quote_volume": 31739.2775, "trades": 300, "taker_buy_volume": 251074.9, "taker_buy_quote": 21823.66458}, {"ts": 1770307620000, "open": 0.0868, "high": 0.0872, "low": 0.0868, "close": 0.0868, "volume": 201087.7, "quote_volume": 17481.50724, "trades": 247, "taker_buy_volume": 109862.8, "taker_buy_quote": 9551.18304}, {"ts": 1770307680000, "open": 0.0869, "high": 0.0869, "low": 0.0866, "close": 0.0868, "volume": 166677.0, "quote_volume": 14460.58295, "trades": 288, "taker_buy_volume": 86223.3, "taker_buy_quote": 7483.16473}, {"ts": 1770307740000, "open": 0.0868, "high": 0.0869, "low": 0.0866, "close": 0.0867, "volume": 196245.6, "quote_volume": 17013.92659, "trades": 353, "taker_buy_volume": 62405.7, "taker_buy_quote": 5413.4949}, {"ts": 1770307800000, "open": 0.0867, "high": 0.088, "low": 0.0867, "close": 0.0873, "volume": 708396.7, "quote_volume": 61997.23887, "trades": 620, "taker_buy_volume": 423259.0, "taker_buy_quote": 37064.8793}, {"ts": 1770307860000, "open": 0.0872, "high": 0.0874, "low": 0.087, "close": 0.0873, "volume": 232203.7, "quote_volume": 20236.04465, "trades": 352, "taker_buy_volume": 49715.6, "taker_buy_quote": 4333.20094}, {"ts": 1770307920000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 131818.3, "quote_volume": 11488.12713, "trades": 210, "taker_buy_volume": 37736.9, "taker_buy_quote": 3288.62158}, {"ts": 1770307980000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 187913.6, "quote_volume": 16350.75144, "trades": 172, "taker_buy_volume": 77376.6, "taker_buy_quote": 6735.48965}, {"ts": 1770308040000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 59152.4, "quote_volume": 5145.17188, "trades": 72, "taker_buy_volume": 33833.7, "taker_buy_quote": 2942.98675}, {"ts": 1770308100000, "open": 0.087, "high": 0.0871, "low": 0.0867, "close": 0.0871, "volume": 270388.1, "quote_volume": 23493.87188, "trades": 243, "taker_buy_volume": 92131.0, "taker_buy_quote": 8009.54622}, {"ts": 1770308160000, "open": 0.0871, "high": 0.0876, "low": 0.0869, "close": 0.0876, "volume": 594064.0, "quote_volume": 51842.64181, "trades": 483, "taker_buy_volume": 325086.8, "taker_buy_quote": 28411.69694}, {"ts": 1770308220000, "open": 0.0876, "high": 0.0878, "low": 0.0873, "close": 0.0877, "volume": 333846.8, "quote_volume": 29258.14003, "trades": 527, "taker_buy_volume": 206002.8, "taker_buy_quote": 18059.24515}, {"ts": 1770308280000, "open": 0.0876, "high": 0.0877, "low": 0.0874, "close": 0.0874, "volume": 172402.1, "quote_volume": 15091.34909, "trades": 298, "taker_buy_volume": 113258.9, "taker_buy_quote": 9913.47476}, {"ts": 1770308340000, "open": 0.0875, "high": 0.0878, "low": 0.0871, "close": 0.0873, "volume": 437113.3, "quote_volume": 38195.84522, "trades": 451, "taker_buy_volume": 135575.9, "taker_buy_quote": 11849.47686}, {"ts": 1770308400000, "open": 0.0873, "high": 0.0878, "low": 0.0873, "close": 0.0873, "volume": 443645.2, "quote_volume": 38875.71577, "trades": 673, "taker_buy_volume": 326917.2, "taker_buy_quote": 28653.37482}, {"ts": 1770308460000, "open": 0.0872, "high": 0.0878, "low": 0.0872, "close": 0.0877, "volume": 187497.9, "quote_volume": 16372.66912, "trades": 369, "taker_buy_volume": 82012.4, "taker_buy_quote": 7167.6762}, {"ts": 1770308520000, "open": 0.0877, "high": 0.0882, "low": 0.0877, "close": 0.088, "volume": 515833.6, "quote_volume": 45415.75576, "trades": 391, "taker_buy_volume": 339336.3, "taker_buy_quote": 29868.74138}, {"ts": 1770308580000, "open": 0.088, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 112911.8, "quote_volume": 9928.45555, "trades": 287, "taker_buy_volume": 28082.4, "taker_buy_quote": 2470.45847}, {"ts": 1770308640000, "open": 0.0878, "high": 0.089, "low": 0.0877, "close": 0.089, "volume": 2016595.5, "quote_volume": 178426.98433, "trades": 966, "taker_buy_volume": 1453102.0, "taker_buy_quote": 128496.56985}, {"ts": 1770308700000, "open": 0.089, "high": 0.0893, "low": 0.0887, "close": 0.0887, "volume": 898216.5, "quote_volume": 79999.4273, "trades": 666, "taker_buy_volume": 387208.0, "taker_buy_quote": 34507.19585}, {"ts": 1770308760000, "open": 0.0887, "high": 0.0891, "low": 0.0887, "close": 0.0888, "volume": 160051.7, "quote_volume": 14221.71915, "trades": 224, "taker_buy_volume": 51040.9, "taker_buy_quote": 4536.88137}, {"ts": 1770308820000, "open": 0.0888, "high": 0.0891, "low": 0.0887, "close": 0.089, "volume": 573976.9, "quote_volume": 51036.94074, "trades": 436, "taker_buy_volume": 423593.1, "taker_buy_quote": 37669.75009}, {"ts": 1770308880000, "open": 0.089, "high": 0.0893, "low": 0.0889, "close": 0.089, "volume": 232950.8, "quote_volume": 20749.3333, "trades": 338, "taker_buy_volume": 119130.4, "taker_buy_quote": 10617.96502}, {"ts": 1770308940000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 582259.7, "quote_volume": 51691.30803, "trades": 359, "taker_buy_volume": 156742.7, "taker_buy_quote": 13914.47395}, {"ts": 1770309000000, "open": 0.0889, "high": 0.0894, "low": 0.0887, "close": 0.0887, "volume": 543488.5, "quote_volume": 48437.61316, "trades": 696, "taker_buy_volume": 260702.8, "taker_buy_quote": 23249.36374}, {"ts": 1770309060000, "open": 0.0888, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 290353.2, "quote_volume": 25769.84315, "trades": 294, "taker_buy_volume": 154141.9, "taker_buy_quote": 13688.572}, {"ts": 1770309120000, "open": 0.0885, "high": 0.0885, "low": 0.088, "close": 0.088, "volume": 686792.9, "quote_volume": 60561.57473, "trades": 451, "taker_buy_volume": 269434.4, "taker_buy_quote": 23750.96827}, {"ts": 1770309180000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0884, "volume": 108903.5, "quote_volume": 9600.35766, "trades": 210, "taker_buy_volume": 39002.2, "taker_buy_quote": 3439.35929}, {"ts": 1770309240000, "open": 0.0885, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 209651.9, "quote_volume": 18558.11745, "trades": 389, "taker_buy_volume": 114822.7, "taker_buy_quote": 10164.38844}, {"ts": 1770309300000, "open": 0.0886, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 117244.3, "quote_volume": 10386.8561, "trades": 413, "taker_buy_volume": 52306.2, "taker_buy_quote": 4634.93108}, {"ts": 1770309360000, "open": 0.0888, "high": 0.089, "low": 0.0883, "close": 0.0884, "volume": 159912.5, "quote_volume": 14188.13958, "trades": 356, "taker_buy_volume": 89996.2, "taker_buy_quote": 7990.12798}, {"ts": 1770309420000, "open": 0.0884, "high": 0.0885, "low": 0.0881, "close": 0.0882, "volume": 247765.1, "quote_volume": 21875.67981, "trades": 222, "taker_buy_volume": 26993.2, "taker_buy_quote": 2383.93848}, {"ts": 1770309480000, "open": 0.0881, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 126930.2, "quote_volume": 11188.76687, "trades": 206, "taker_buy_volume": 37542.9, "taker_buy_quote": 3310.47575}, {"ts": 1770309540000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 97406.4, "quote_volume": 8591.33141, "trades": 236, "taker_buy_volume": 53052.6, "taker_buy_quote": 4681.35465}, {"ts": 1770309600000, "open": 0.088, "high": 0.0882, "low": 0.0878, "close": 0.088, "volume": 211465.7, "quote_volume": 18599.66437, "trades": 306, "taker_buy_volume": 62174.2, "taker_buy_quote": 5469.53837}, {"ts": 1770309660000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 23265.3, "quote_volume": 2044.79121, "trades": 133, "taker_buy_volume": 8316.6, "taker_buy_quote": 731.02914}, {"ts": 1770309720000, "open": 0.088, "high": 0.088, "low": 0.0876, "close": 0.0878, "volume": 369833.0, "quote_volume": 32425.114, "trades": 241, "taker_buy_volume": 65810.8, "taker_buy_quote": 5773.23325}, {"ts": 1770309780000, "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 132223.0, "quote_volume": 11601.0459, "trades": 215, "taker_buy_volume": 52262.9, "taker_buy_quote": 4586.82746}, {"ts": 1770309840000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 109057.2, "quote_volume": 9539.06143, "trades": 141, "taker_buy_volume": 52334.9, "taker_buy_quote": 4578.88628}, {"ts": 1770309900000, "open": 0.0875, "high": 0.0875, "low": 0.0871, "close": 0.0871, "volume": 188582.5, "quote_volume": 16462.70766, "trades": 215, "taker_buy_volume": 41405.6, "taker_buy_quote": 3616.8643}, {"ts": 1770309960000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 26071.7, "quote_volume": 2271.5832, "trades": 73, "taker_buy_volume": 17141.7, "taker_buy_quote": 1493.7802}, {"ts": 1770310020000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.087, "volume": 163208.3, "quote_volume": 14190.26018, "trades": 154, "taker_buy_volume": 40687.4, "taker_buy_quote": 3538.75117}, {"ts": 1770310080000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 361546.6, "quote_volume": 31461.38864, "trades": 255, "taker_buy_volume": 259417.8, "taker_buy_quote": 22571.93847}, {"ts": 1770310140000, "open": 0.087, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 368619.9, "quote_volume": 32072.04383, "trades": 362, "taker_buy_volume": 135687.0, "taker_buy_quote": 11814.627}, {"ts": 1770310200000, "open": 0.0872, "high": 0.0877, "low": 0.0872, "close": 0.0874, "volume": 366122.0, "quote_volume": 32017.96519, "trades": 420, "taker_buy_volume": 235616.1, "taker_buy_quote": 20605.20563}, {"ts": 1770310260000, "open": 0.0874, "high": 0.0879, "low": 0.0874, "close": 0.0877, "volume": 274556.3, "quote_volume": 24090.98567, "trades": 355, "taker_buy_volume": 205128.1, "taker_buy_quote": 17997.77558}, {"ts": 1770310320000, "open": 0.0878, "high": 0.0884, "low": 0.0878, "close": 0.0883, "volume": 870699.1, "quote_volume": 76711.22296, "trades": 573, "taker_buy_volume": 660400.1, "taker_buy_quote": 58182.43868}, {"ts": 1770310380000, "open": 0.0884, "high": 0.0885, "low": 0.088, "close": 0.0883, "volume": 272775.1, "quote_volume": 24069.181, "trades": 339, "taker_buy_volume": 113946.7, "taker_buy_quote": 10062.5543}, {"ts": 1770310440000, "open": 0.0883, "high": 0.0889, "low": 0.0883, "close": 0.0884, "volume": 696629.8, "quote_volume": 61780.32802, "trades": 556, "taker_buy_volume": 479246.8, "taker_buy_quote": 42510.56372}, {"ts": 1770310500000, "open": 0.0884, "high": 0.0885, "low": 0.0882, "close": 0.0883, "volume": 164444.9, "quote_volume": 14531.07598, "trades": 382, "taker_buy_volume": 72894.0, "taker_buy_quote": 6441.19065}, {"ts": 1770310560000, "open": 0.0883, "high": 0.0883, "low": 0.0877, "close": 0.088, "volume": 217917.9, "quote_volume": 19176.93013, "trades": 250, "taker_buy_volume": 26317.7, "taker_buy_quote": 2315.80028}, {"ts": 1770310620000, "open": 0.088, "high": 0.0881, "low": 0.0877, "close": 0.0878, "volume": 140409.3, "quote_volume": 12353.58158, "trades": 259, "taker_buy_volume": 70473.1, "taker_buy_quote": 6204.98535}, {"ts": 1770310680000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 53229.6, "quote_volume": 4664.7358, "trades": 91, "taker_buy_volume": 35706.7, "taker_buy_quote": 3128.48831}, {"ts": 1770310740000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 190572.6, "quote_volume": 16667.40254, "trades": 309, "taker_buy_volume": 42886.0, "taker_buy_quote": 3752.7134}, {"ts": 1770310800000, "open": 0.0875, "high": 0.088, "low": 0.0874, "close": 0.0874, "volume": 325417.5, "quote_volume": 28538.72984, "trades": 393, "taker_buy_volume": 208900.2, "taker_buy_quote": 18323.66546}, {"ts": 1770310860000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 337607.8, "quote_volume": 29472.19283, "trades": 76, "taker_buy_volume": 8384.8, "taker_buy_quote": 731.48332}, {"ts": 1770310920000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.087, "volume": 118451.0, "quote_volume": 10313.9921, "trades": 190, "taker_buy_volume": 30225.4, "taker_buy_quote": 2631.53596}, {"ts": 1770310980000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 125095.2, "quote_volume": 10866.80502, "trades": 161, "taker_buy_volume": 29740.6, "taker_buy_quote": 2584.79291}, {"ts": 1770311040000, "open": 0.087, "high": 0.087, "low": 0.0867, "close": 0.0867, "volume": 271731.1, "quote_volume": 23574.52503, "trades": 324, "taker_buy_volume": 148744.8, "taker_buy_quote": 12906.0185}, {"ts": 1770311100000, "open": 0.0867, "high": 0.0868, "low": 0.0865, "close": 0.0868, "volume": 441897.9, "quote_volume": 38317.94923, "trades": 289, "taker_buy_volume": 248380.2, "taker_buy_quote": 21545.82746}, {"ts": 1770311160000, "open": 0.0867, "high": 0.087, "low": 0.0866, "close": 0.0866, "volume": 185247.7, "quote_volume": 16084.61416, "trades": 356, "taker_buy_volume": 104624.8, "taker_buy_quote": 9086.20547}, {"ts": 1770311220000, "open": 0.0865, "high": 0.0866, "low": 0.0863, "close": 0.0865, "volume": 251784.5, "quote_volume": 21763.1386, "trades": 342, "taker_buy_volume": 145851.8, "taker_buy_quote": 12608.73745}, {"ts": 1770311280000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 126774.1, "quote_volume": 10945.83065, "trades": 192, "taker_buy_volume": 32869.1, "taker_buy_quote": 2839.17504}, {"ts": 1770311340000, "open": 0.0863, "high": 0.0863, "low": 0.0859, "close": 0.0859, "volume": 192690.1, "quote_volume": 16591.64252, "trades": 304, "taker_buy_volume": 76020.6, "taker_buy_quote": 6546.49458}, {"ts": 1770311400000, "open": 0.0859, "high": 0.0861, "low": 0.0857, "close": 0.0857, "volume": 118163.1, "quote_volume": 10146.081, "trades": 387, "taker_buy_volume": 37644.5, "taker_buy_quote": 3232.11768}, {"ts": 1770311460000, "open": 0.0858, "high": 0.0859, "low": 0.0855, "close": 0.0856, "volume": 261227.5, "quote_volume": 22391.50872, "trades": 402, "taker_buy_volume": 136946.2, "taker_buy_quote": 11742.95761}, {"ts": 1770311520000, "open": 0.0856, "high": 0.0858, "low": 0.0855, "close": 0.0857, "volume": 203350.6, "quote_volume": 17420.71554, "trades": 186, "taker_buy_volume": 101040.5, "taker_buy_quote": 8661.63803}, {"ts": 1770311580000, "open": 0.0857, "high": 0.0859, "low": 0.0856, "close": 0.0857, "volume": 190627.6, "quote_volume": 16348.53346, "trades": 398, "taker_buy_volume": 58672.9, "taker_buy_quote": 5029.77481}, {"ts": 1770311640000, "open": 0.0858, "high": 0.086, "low": 0.0857, "close": 0.0858, "volume": 115347.6, "quote_volume": 9907.40792, "trades": 230, "taker_buy_volume": 50262.7, "taker_buy_quote": 4317.92772}, {"ts": 1770311700000, "open": 0.0858, "high": 0.086, "low": 0.0856, "close": 0.0857, "volume": 339924.0, "quote_volume": 29145.39367, "trades": 433, "taker_buy_volume": 145999.0, "taker_buy_quote": 12518.09861}, {"ts": 1770311760000, "open": 0.0858, "high": 0.086, "low": 0.0857, "close": 0.0857, "volume": 133611.3, "quote_volume": 11455.1786, "trades": 202, "taker_buy_volume": 89129.0, "taker_buy_quote": 7641.4643}, {"ts": 1770311820000, "open": 0.0857, "high": 0.0857, "low": 0.0853, "close": 0.0853, "volume": 296921.8, "quote_volume": 25361.20867, "trades": 541, "taker_buy_volume": 118454.1, "taker_buy_quote": 10119.33084}, {"ts": 1770311880000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 449795.3, "quote_volume": 38334.98826, "trades": 331, "taker_buy_volume": 149509.6, "taker_buy_quote": 12745.19636}, {"ts": 1770311940000, "open": 0.0853, "high": 0.0854, "low": 0.0848, "close": 0.085, "volume": 257939.3, "quote_volume": 21952.81136, "trades": 299, "taker_buy_volume": 112395.9, "taker_buy_quote": 9569.62025}, {"ts": 1770312000000, "open": 0.085, "high": 0.085, "low": 0.084, "close": 0.0841, "volume": 841156.4, "quote_volume": 70870.1068, "trades": 601, "taker_buy_volume": 215318.2, "taker_buy_quote": 18145.89498}, {"ts": 1770312060000, "open": 0.0842, "high": 0.0848, "low": 0.0842, "close": 0.0847, "volume": 373435.0, "quote_volume": 31544.96838, "trades": 364, "taker_buy_volume": 211302.6, "taker_buy_quote": 17843.14541}, {"ts": 1770312120000, "open": 0.0847, "high": 0.0854, "low": 0.0847, "close": 0.0851, "volume": 616096.1, "quote_volume": 52463.76244, "trades": 684, "taker_buy_volume": 398029.2, "taker_buy_quote": 33900.78791}, {"ts": 1770312180000, "open": 0.0851, "high": 0.0857, "low": 0.0851, "close": 0.0857, "volume": 301892.7, "quote_volume": 25789.80542, "trades": 532, "taker_buy_volume": 141225.0, "taker_buy_quote": 12077.19119}, {"ts": 1770312240000, "open": 0.0857, "high": 0.0867, "low": 0.0856, "close": 0.0867, "volume": 921310.8, "quote_volume": 79477.40474, "trades": 877, "taker_buy_volume": 579807.0, "taker_buy_quote": 50005.99568}, {"ts": 1770312300000, "open": 0.0867, "high": 0.087, "low": 0.0864, "close": 0.0867, "volume": 511696.2, "quote_volume": 44352.85908, "trades": 515, "taker_buy_volume": 263800.1, "taker_buy_quote": 22883.17833}, {"ts": 1770312360000, "open": 0.0868, "high": 0.0871, "low": 0.0867, "close": 0.0867, "volume": 166269.9, "quote_volume": 14447.2914, "trades": 339, "taker_buy_volume": 96570.5, "taker_buy_quote": 8395.86046}, {"ts": 1770312420000, "open": 0.0866, "high": 0.0867, "low": 0.0864, "close": 0.0867, "volume": 234867.8, "quote_volume": 20326.77862, "trades": 488, "taker_buy_volume": 127891.7, "taker_buy_quote": 11073.33172}, {"ts": 1770312480000, "open": 0.0868, "high": 0.0868, "low": 0.0863, "close": 0.0863, "volume": 185227.3, "quote_volume": 16015.65135, "trades": 334, "taker_buy_volume": 29759.7, "taker_buy_quote": 2576.34732}, {"ts": 1770312540000, "open": 0.0863, "high": 0.0867, "low": 0.0863, "close": 0.0867, "volume": 80432.2, "quote_volume": 6963.92175, "trades": 171, "taker_buy_volume": 40296.4, "taker_buy_quote": 3488.26465}, {"ts": 1770312600000, "open": 0.0867, "high": 0.0869, "low": 0.0862, "close": 0.0862, "volume": 453945.9, "quote_volume": 39301.80572, "trades": 465, "taker_buy_volume": 141527.7, "taker_buy_quote": 12265.36651}, {"ts": 1770312660000, "open": 0.0861, "high": 0.0863, "low": 0.0851, "close": 0.0851, "volume": 2527732.7, "quote_volume": 216202.94819, "trades": 969, "taker_buy_volume": 659888.5, "taker_buy_quote": 56407.36209}, {"ts": 1770312720000, "open": 0.085, "high": 0.0856, "low": 0.085, "close": 0.0854, "volume": 935931.9, "quote_volume": 79888.83384, "trades": 724, "taker_buy_volume": 439406.7, "taker_buy_quote": 37513.79746}, {"ts": 1770312780000, "open": 0.0854, "high": 0.0857, "low": 0.0853, "close": 0.0857, "volume": 147850.2, "quote_volume": 12631.51511, "trades": 345, "taker_buy_volume": 77895.6, "taker_buy_quote": 6656.31759}, {"ts": 1770312840000, "open": 0.0857, "high": 0.0857, "low": 0.0853, "close": 0.0853, "volume": 323179.0, "quote_volume": 27616.01819, "trades": 267, "taker_buy_volume": 161910.5, "taker_buy_quote": 13843.78245}, {"ts": 1770312900000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 238880.1, "quote_volume": 20366.40131, "trades": 422, "taker_buy_volume": 82151.8, "taker_buy_quote": 7005.45944}, {"ts": 1770312960000, "open": 0.0854, "high": 0.0859, "low": 0.0854, "close": 0.0856, "volume": 316878.2, "quote_volume": 27154.36654, "trades": 453, "taker_buy_volume": 220257.2, "taker_buy_quote": 18886.99299}, {"ts": 1770313020000, "open": 0.0856, "high": 0.0858, "low": 0.0855, "close": 0.0857, "volume": 152697.9, "quote_volume": 13063.93046, "trades": 392, "taker_buy_volume": 69146.5, "taker_buy_quote": 5915.16538}, {"ts": 1770313080000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 216352.2, "quote_volume": 18534.45194, "trades": 368, "taker_buy_volume": 88193.4, "taker_buy_quote": 7556.13332}, {"ts": 1770313140000, "open": 0.0856, "high": 0.0859, "low": 0.0855, "close": 0.0855, "volume": 85966.2, "quote_volume": 7357.78887, "trades": 219, "taker_buy_volume": 42533.9, "taker_buy_quote": 3640.42806}, {"ts": 1770313200000, "open": 0.0855, "high": 0.0864, "low": 0.0855, "close": 0.0861, "volume": 321945.3, "quote_volume": 27681.92668, "trades": 585, "taker_buy_volume": 222433.9, "taker_buy_quote": 19137.53434}, {"ts": 1770313260000, "open": 0.0861, "high": 0.0862, "low": 0.0859, "close": 0.0861, "volume": 118416.8, "quote_volume": 10183.26652, "trades": 230, "taker_buy_volume": 40437.4, "taker_buy_quote": 3478.62966}, {"ts": 1770313320000, "open": 0.0861, "high": 0.0861, "low": 0.0857, "close": 0.0857, "volume": 279224.5, "quote_volume": 23962.34881, "trades": 265, "taker_buy_volume": 82174.3, "taker_buy_quote": 7053.91596}, {"ts": 1770313380000, "open": 0.0856, "high": 0.0861, "low": 0.0856, "close": 0.0861, "volume": 100200.2, "quote_volume": 8595.25666, "trades": 271, "taker_buy_volume": 46823.6, "taker_buy_quote": 4019.7461}, {"ts": 1770313440000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 130798.2, "quote_volume": 11230.3723, "trades": 373, "taker_buy_volume": 35427.1, "taker_buy_quote": 3041.83477}, {"ts": 1770313500000, "open": 0.086, "high": 0.0861, "low": 0.0858, "close": 0.0861, "volume": 155546.7, "quote_volume": 13362.05943, "trades": 471, "taker_buy_volume": 112772.0, "taker_buy_quote": 9683.31606}, {"ts": 1770313560000, "open": 0.0862, "high": 0.0863, "low": 0.0859, "close": 0.0861, "volume": 230600.0, "quote_volume": 19863.88388, "trades": 413, "taker_buy_volume": 145449.7, "taker_buy_quote": 12535.28972}, {"ts": 1770313620000, "open": 0.0862, "high": 0.0863, "low": 0.0859, "close": 0.0859, "volume": 71853.3, "quote_volume": 6179.92013, "trades": 368, "taker_buy_volume": 20587.5, "taker_buy_quote": 1770.96634}, {"ts": 1770313680000, "open": 0.0859, "high": 0.0859, "low": 0.0854, "close": 0.0854, "volume": 182606.5, "quote_volume": 15636.36648, "trades": 295, "taker_buy_volume": 38526.6, "taker_buy_quote": 3297.0746}, {"ts": 1770313740000, "open": 0.0854, "high": 0.0856, "low": 0.0853, "close": 0.0856, "volume": 176752.6, "quote_volume": 15102.52118, "trades": 140, "taker_buy_volume": 78943.3, "taker_buy_quote": 6752.02935}, {"ts": 1770313800000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 202930.5, "quote_volume": 17360.41639, "trades": 301, "taker_buy_volume": 101818.1, "taker_buy_quote": 8709.78444}, {"ts": 1770313860000, "open": 0.0856, "high": 0.0858, "low": 0.0855, "close": 0.0856, "volume": 191950.2, "quote_volume": 16456.80971, "trades": 195, "taker_buy_volume": 118894.5, "taker_buy_quote": 10194.8262}, {"ts": 1770313920000, "open": 0.0857, "high": 0.0857, "low": 0.0852, "close": 0.0853, "volume": 134132.8, "quote_volume": 11453.80183, "trades": 146, "taker_buy_volume": 36466.1, "taker_buy_quote": 3117.87869}, {"ts": 1770313980000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 44003.7, "quote_volume": 3758.44061, "trades": 153, "taker_buy_volume": 24553.3, "taker_buy_quote": 2097.0434}, {"ts": 1770314040000, "open": 0.0854, "high": 0.0854, "low": 0.0851, "close": 0.0851, "volume": 108734.2, "quote_volume": 9259.75513, "trades": 108, "taker_buy_volume": 14498.7, "taker_buy_quote": 1236.26595}, {"ts": 1770314100000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 220200.5, "quote_volume": 18716.14343, "trades": 232, "taker_buy_volume": 68192.7, "taker_buy_quote": 5798.11906}, {"ts": 1770314160000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 165363.5, "quote_volume": 14073.59501, "trades": 244, "taker_buy_volume": 85991.2, "taker_buy_quote": 7318.9116}, {"ts": 1770314220000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 819019.2, "quote_volume": 69500.43308, "trades": 436, "taker_buy_volume": 451657.3, "taker_buy_quote": 38318.75637}, {"ts": 1770314280000, "open": 0.0848, "high": 0.0849, "low": 0.0846, "close": 0.0846, "volume": 407202.7, "quote_volume": 34510.84638, "trades": 364, "taker_buy_volume": 192936.9, "taker_buy_quote": 16368.03471}, {"ts": 1770314340000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 150678.0, "quote_volume": 12760.87064, "trades": 219, "taker_buy_volume": 67686.7, "taker_buy_quote": 5733.06349}, {"ts": 1770314400000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 238448.3, "quote_volume": 20224.82091, "trades": 284, "taker_buy_volume": 105647.4, "taker_buy_quote": 8962.2354}, {"ts": 1770314460000, "open": 0.0848, "high": 0.0853, "low": 0.0848, "close": 0.0853, "volume": 416806.4, "quote_volume": 35429.33433, "trades": 553, "taker_buy_volume": 292781.8, "taker_buy_quote": 24887.95104}, {"ts": 1770314520000, "open": 0.0853, "high": 0.0855, "low": 0.085, "close": 0.0851, "volume": 296737.0, "quote_volume": 25323.23703, "trades": 273, "taker_buy_volume": 171141.0, "taker_buy_quote": 14608.08873}, {"ts": 1770314580000, "open": 0.0851, "high": 0.0851, "low": 0.0845, "close": 0.0848, "volume": 813809.6, "quote_volume": 68943.60408, "trades": 475, "taker_buy_volume": 239901.9, "taker_buy_quote": 20344.90636}, {"ts": 1770314640000, "open": 0.0848, "high": 0.0851, "low": 0.0847, "close": 0.0848, "volume": 573936.0, "quote_volume": 48709.87778, "trades": 410, "taker_buy_volume": 301625.9, "taker_buy_quote": 25617.05009}, {"ts": 1770314700000, "open": 0.0848, "high": 0.0849, "low": 0.0846, "close": 0.0847, "volume": 375365.6, "quote_volume": 31801.95963, "trades": 261, "taker_buy_volume": 84957.7, "taker_buy_quote": 7200.82617}, {"ts": 1770314760000, "open": 0.0848, "high": 0.0849, "low": 0.0846, "close": 0.0847, "volume": 211756.5, "quote_volume": 17944.81052, "trades": 307, "taker_buy_volume": 113783.2, "taker_buy_quote": 9645.63819}, {"ts": 1770314820000, "open": 0.0847, "high": 0.0849, "low": 0.0845, "close": 0.0845, "volume": 136057.1, "quote_volume": 11524.0656, "trades": 249, "taker_buy_volume": 41899.3, "taker_buy_quote": 3548.18551}, {"ts": 1770314880000, "open": 0.0846, "high": 0.0847, "low": 0.0844, "close": 0.0844, "volume": 143899.0, "quote_volume": 12170.36599, "trades": 185, "taker_buy_volume": 97402.5, "taker_buy_quote": 8239.60999}, {"ts": 1770314940000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0846, "volume": 143791.2, "quote_volume": 12137.94863, "trades": 213, "taker_buy_volume": 64760.1, "taker_buy_quote": 5471.5842}, {"ts": 1770315000000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 81798.6, "quote_volume": 6918.87733, "trades": 270, "taker_buy_volume": 37621.0, "taker_buy_quote": 3182.61668}, {"ts": 1770315060000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 111839.0, "quote_volume": 9457.74304, "trades": 234, "taker_buy_volume": 44255.1, "taker_buy_quote": 3743.73128}, {"ts": 1770315120000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 142437.7, "quote_volume": 12054.45302, "trades": 296, "taker_buy_volume": 97487.0, "taker_buy_quote": 8252.40464}, {"ts": 1770315180000, "open": 0.0847, "high": 0.0847, "low": 0.0842, "close": 0.0843, "volume": 87428.3, "quote_volume": 7379.62035, "trades": 266, "taker_buy_volume": 41006.9, "taker_buy_quote": 3461.0649}, {"ts": 1770315240000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 54412.7, "quote_volume": 4596.65582, "trades": 150, "taker_buy_volume": 19906.3, "taker_buy_quote": 1681.4309}, {"ts": 1770315300000, "open": 0.0845, "high": 0.0847, "low": 0.0844, "close": 0.0846, "volume": 234601.5, "quote_volume": 19840.52613, "trades": 286, "taker_buy_volume": 161778.4, "taker_buy_quote": 13683.75885}, {"ts": 1770315360000, "open": 0.0847, "high": 0.0847, "low": 0.0837, "close": 0.0839, "volume": 341851.9, "quote_volume": 28769.18807, "trades": 424, "taker_buy_volume": 84175.0, "taker_buy_quote": 7094.9725}, {"ts": 1770315420000, "open": 0.0839, "high": 0.0841, "low": 0.0838, "close": 0.0839, "volume": 187021.5, "quote_volume": 15710.59711, "trades": 206, "taker_buy_volume": 107460.2, "taker_buy_quote": 9029.97513}, {"ts": 1770315480000, "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0837, "volume": 151041.2, "quote_volume": 12651.84388, "trades": 187, "taker_buy_volume": 66957.7, "taker_buy_quote": 5611.94805}, {"ts": 1770315540000, "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 197321.4, "quote_volume": 16551.9494, "trades": 217, "taker_buy_volume": 101114.3, "taker_buy_quote": 8483.59091}, {"ts": 1770315600000, "open": 0.0839, "high": 0.084, "low": 0.0835, "close": 0.0835, "volume": 249475.4, "quote_volume": 20891.49399, "trades": 329, "taker_buy_volume": 92065.7, "taker_buy_quote": 7707.73226}, {"ts": 1770315660000, "open": 0.0835, "high": 0.0837, "low": 0.0832, "close": 0.0834, "volume": 566920.7, "quote_volume": 47337.47773, "trades": 506, "taker_buy_volume": 334447.5, "taker_buy_quote": 27944.62806}, {"ts": 1770315720000, "open": 0.0835, "high": 0.0836, "low": 0.083, "close": 0.083, "volume": 979578.2, "quote_volume": 81447.87663, "trades": 366, "taker_buy_volume": 138098.4, "taker_buy_quote": 11505.20162}, {"ts": 1770315780000, "open": 0.0831, "high": 0.0833, "low": 0.0829, "close": 0.0832, "volume": 303492.7, "quote_volume": 25225.4955, "trades": 313, "taker_buy_volume": 197309.6, "taker_buy_quote": 16395.99673}, {"ts": 1770315840000, "open": 0.0833, "high": 0.0844, "low": 0.0833, "close": 0.0843, "volume": 848346.5, "quote_volume": 71160.88192, "trades": 541, "taker_buy_volume": 658818.8, "taker_buy_quote": 55263.06039}, {"ts": 1770315900000, "open": 0.0843, "high": 0.0845, "low": 0.0837, "close": 0.0837, "volume": 447918.8, "quote_volume": 37605.98083, "trades": 517, "taker_buy_volume": 151282.3, "taker_buy_quote": 12704.30621}, {"ts": 1770315960000, "open": 0.0837, "high": 0.084, "low": 0.0835, "close": 0.0838, "volume": 205823.1, "quote_volume": 17217.65317, "trades": 241, "taker_buy_volume": 69030.4, "taker_buy_quote": 5776.57051}, {"ts": 1770316020000, "open": 0.0838, "high": 0.084, "low": 0.0835, "close": 0.0835, "volume": 107295.6, "quote_volume": 8977.91873, "trades": 320, "taker_buy_volume": 32974.3, "taker_buy_quote": 2758.97502}, {"ts": 1770316080000, "open": 0.0836, "high": 0.0838, "low": 0.0834, "close": 0.0837, "volume": 161343.5, "quote_volume": 13485.97161, "trades": 267, "taker_buy_volume": 101413.7, "taker_buy_quote": 8477.54307}, {"ts": 1770316140000, "open": 0.0838, "high": 0.084, "low": 0.0837, "close": 0.0839, "volume": 77161.3, "quote_volume": 6466.7891, "trades": 122, "taker_buy_volume": 59712.2, "taker_buy_quote": 5004.37319}, {"ts": 1770316200000, "open": 0.0839, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 400550.8, "quote_volume": 33576.08578, "trades": 363, "taker_buy_volume": 131876.7, "taker_buy_quote": 11056.4257}, {"ts": 1770316260000, "open": 0.0838, "high": 0.0839, "low": 0.0832, "close": 0.0833, "volume": 363081.3, "quote_volume": 30312.30814, "trades": 388, "taker_buy_volume": 94055.8, "taker_buy_quote": 7865.41864}, {"ts": 1770316320000, "open": 0.0833, "high": 0.0835, "low": 0.0827, "close": 0.0828, "volume": 251843.6, "quote_volume": 20955.83212, "trades": 335, "taker_buy_volume": 103614.0, "taker_buy_quote": 8632.21497}, {"ts": 1770316380000, "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.0831, "volume": 190703.9, "quote_volume": 15830.3229, "trades": 433, "taker_buy_volume": 98906.2, "taker_buy_quote": 8209.88152}, {"ts": 1770316440000, "open": 0.083, "high": 0.0832, "low": 0.0829, "close": 0.0832, "volume": 198108.2, "quote_volume": 16450.04196, "trades": 240, "taker_buy_volume": 134658.6, "taker_buy_quote": 11184.1017}, {"ts": 1770316500000, "open": 0.0833, "high": 0.0835, "low": 0.0832, "close": 0.0832, "volume": 213593.0, "quote_volume": 17798.78528, "trades": 201, "taker_buy_volume": 150302.7, "taker_buy_quote": 12524.90588}, {"ts": 1770316560000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 58160.5, "quote_volume": 4852.97777, "trades": 116, "taker_buy_volume": 30563.1, "taker_buy_quote": 2551.16605}, {"ts": 1770316620000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 52392.7, "quote_volume": 4354.03283, "trades": 107, "taker_buy_volume": 30854.8, "taker_buy_quote": 2564.03388}, {"ts": 1770316680000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0829, "volume": 130155.4, "quote_volume": 10792.76638, "trades": 97, "taker_buy_volume": 38811.2, "taker_buy_quote": 3217.62968}, {"ts": 1770316740000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 147603.9, "quote_volume": 12257.13982, "trades": 136, "taker_buy_volume": 38066.8, "taker_buy_quote": 3160.55447}, {"ts": 1770316800000, "open": 0.083, "high": 0.0835, "low": 0.0829, "close": 0.0833, "volume": 336431.3, "quote_volume": 27993.2835, "trades": 232, "taker_buy_volume": 186941.8, "taker_buy_quote": 15567.37039}, {"ts": 1770316860000, "open": 0.0833, "high": 0.0835, "low": 0.0831, "close": 0.0834, "volume": 120911.6, "quote_volume": 10081.52164, "trades": 193, "taker_buy_volume": 76948.8, "taker_buy_quote": 6417.0021}, {"ts": 1770316920000, "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0832, "volume": 103425.2, "quote_volume": 8611.89878, "trades": 175, "taker_buy_volume": 63079.2, "taker_buy_quote": 5250.27292}, {"ts": 1770316980000, "open": 0.0832, "high": 0.0833, "low": 0.0829, "close": 0.0829, "volume": 164545.9, "quote_volume": 13667.71755, "trades": 127, "taker_buy_volume": 51647.6, "taker_buy_quote": 4290.62614}, {"ts": 1770317040000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0831, "volume": 107666.9, "quote_volume": 8952.60975, "trades": 325, "taker_buy_volume": 52661.0, "taker_buy_quote": 4379.04264}, {"ts": 1770317100000, "open": 0.0831, "high": 0.0835, "low": 0.0831, "close": 0.0831, "volume": 284369.8, "quote_volume": 23692.31722, "trades": 407, "taker_buy_volume": 199028.2, "taker_buy_quote": 16583.87639}, {"ts": 1770317160000, "open": 0.0832, "high": 0.0836, "low": 0.0831, "close": 0.0831, "volume": 359370.8, "quote_volume": 29957.49854, "trades": 316, "taker_buy_volume": 188783.4, "taker_buy_quote": 15758.10404}, {"ts": 1770317220000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.083, "volume": 215801.8, "quote_volume": 17911.99912, "trades": 247, "taker_buy_volume": 53568.0, "taker_buy_quote": 4447.73609}, {"ts": 1770317280000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 135793.2, "quote_volume": 11289.32167, "trades": 184, "taker_buy_volume": 101126.6, "taker_buy_quote": 8406.85776}, {"ts": 1770317340000, "open": 0.0833, "high": 0.0836, "low": 0.0832, "close": 0.0833, "volume": 298767.6, "quote_volume": 24937.29657, "trades": 336, "taker_buy_volume": 200556.1, "taker_buy_quote": 16743.21593}, {"ts": 1770317400000, "open": 0.0833, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 172595.7, "quote_volume": 14373.36155, "trades": 233, "taker_buy_volume": 46844.6, "taker_buy_quote": 3903.30503}, {"ts": 1770317460000, "open": 0.0833, "high": 0.0835, "low": 0.0832, "close": 0.0834, "volume": 132883.9, "quote_volume": 11077.93272, "trades": 115, "taker_buy_volume": 30492.4, "taker_buy_quote": 2541.11084}, {"ts": 1770317520000, "open": 0.0833, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 126463.7, "quote_volume": 10529.13694, "trades": 212, "taker_buy_volume": 63952.6, "taker_buy_quote": 5326.12364}, {"ts": 1770317580000, "open": 0.0831, "high": 0.0839, "low": 0.0831, "close": 0.0839, "volume": 323794.2, "quote_volume": 27019.17985, "trades": 248, "taker_buy_volume": 296629.5, "taker_buy_quote": 24754.54608}, {"ts": 1770317640000, "open": 0.0839, "high": 0.0841, "low": 0.0836, "close": 0.0839, "volume": 317775.8, "quote_volume": 26649.10317, "trades": 340, "taker_buy_volume": 213185.9, "taker_buy_quote": 17882.54376}, {"ts": 1770317700000, "open": 0.0838, "high": 0.0842, "low": 0.0838, "close": 0.0841, "volume": 128581.7, "quote_volume": 10784.10086, "trades": 223, "taker_buy_volume": 40206.9, "taker_buy_quote": 3373.72566}, {"ts": 1770317760000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0843, "volume": 379895.3, "quote_volume": 32020.41206, "trades": 372, "taker_buy_volume": 172198.8, "taker_buy_quote": 14510.57739}, {"ts": 1770317820000, "open": 0.0843, "high": 0.0847, "low": 0.0843, "close": 0.0843, "volume": 225757.5, "quote_volume": 19067.95238, "trades": 270, "taker_buy_volume": 173754.7, "taker_buy_quote": 14679.31376}, {"ts": 1770317880000, "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0844, "volume": 143171.0, "quote_volume": 12072.33326, "trades": 200, "taker_buy_volume": 49667.0, "taker_buy_quote": 4188.50628}, {"ts": 1770317940000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 144242.7, "quote_volume": 12174.08535, "trades": 133, "taker_buy_volume": 31130.0, "taker_buy_quote": 2631.7516}, {"ts": 1770318000000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 113390.5, "quote_volume": 9544.68764, "trades": 138, "taker_buy_volume": 71446.2, "taker_buy_quote": 6015.52205}, {"ts": 1770318060000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 161375.7, "quote_volume": 13546.33734, "trades": 76, "taker_buy_volume": 5914.5, "taker_buy_quote": 496.05773}, {"ts": 1770318120000, "open": 0.0838, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 163717.4, "quote_volume": 13732.78854, "trades": 190, "taker_buy_volume": 99513.2, "taker_buy_quote": 8345.59312}, {"ts": 1770318180000, "open": 0.0839, "high": 0.0844, "low": 0.0838, "close": 0.0838, "volume": 279880.0, "quote_volume": 23559.21709, "trades": 218, "taker_buy_volume": 136345.2, "taker_buy_quote": 11492.59952}, {"ts": 1770318240000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 90078.9, "quote_volume": 7544.57102, "trades": 124, "taker_buy_volume": 27410.1, "taker_buy_quote": 2296.83244}, {"ts": 1770318300000, "open": 0.0837, "high": 0.0839, "low": 0.0835, "close": 0.0839, "volume": 146063.6, "quote_volume": 12218.73469, "trades": 179, "taker_buy_volume": 57904.3, "taker_buy_quote": 4846.04119}, {"ts": 1770318360000, "open": 0.0839, "high": 0.0842, "low": 0.0837, "close": 0.0837, "volume": 211409.1, "quote_volume": 17754.95017, "trades": 194, "taker_buy_volume": 136676.5, "taker_buy_quote": 11486.23333}, {"ts": 1770318420000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 138388.6, "quote_volume": 11563.35494, "trades": 197, "taker_buy_volume": 36080.5, "taker_buy_quote": 3015.03763}, {"ts": 1770318480000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 124279.5, "quote_volume": 10349.06871, "trades": 139, "taker_buy_volume": 26593.4, "taker_buy_quote": 2214.05369}, {"ts": 1770318540000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 29130.2, "quote_volume": 2427.67633, "trades": 57, "taker_buy_volume": 12669.5, "taker_buy_quote": 1055.74003}, {"ts": 1770318600000, "open": 0.0833, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 121954.0, "quote_volume": 10150.03263, "trades": 108, "taker_buy_volume": 37354.8, "taker_buy_quote": 3111.76321}, {"ts": 1770318660000, "open": 0.0834, "high": 0.0836, "low": 0.0833, "close": 0.0836, "volume": 175526.2, "quote_volume": 14657.65407, "trades": 179, "taker_buy_volume": 115987.4, "taker_buy_quote": 9689.74124}, {"ts": 1770318720000, "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0836, "volume": 154465.0, "quote_volume": 12910.29903, "trades": 112, "taker_buy_volume": 63768.3, "taker_buy_quote": 5331.62301}, {"ts": 1770318780000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0833, "volume": 38816.3, "quote_volume": 3237.45483, "trades": 108, "taker_buy_volume": 18386.2, "taker_buy_quote": 1533.61198}, {"ts": 1770318840000, "open": 0.0833, "high": 0.0834, "low": 0.0831, "close": 0.0832, "volume": 84545.0, "quote_volume": 7037.88729, "trades": 126, "taker_buy_volume": 38403.6, "taker_buy_quote": 3198.09601}, {"ts": 1770318900000, "open": 0.0832, "high": 0.0835, "low": 0.0831, "close": 0.0835, "volume": 182832.9, "quote_volume": 15222.62571, "trades": 215, "taker_buy_volume": 78296.4, "taker_buy_quote": 6531.12106}, {"ts": 1770318960000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 209987.8, "quote_volume": 17546.43736, "trades": 220, "taker_buy_volume": 102376.5, "taker_buy_quote": 8556.59822}, {"ts": 1770319020000, "open": 0.0835, "high": 0.0836, "low": 0.0832, "close": 0.0833, "volume": 129099.9, "quote_volume": 10769.65474, "trades": 238, "taker_buy_volume": 51451.7, "taker_buy_quote": 4294.22764}, {"ts": 1770319080000, "open": 0.0833, "high": 0.0833, "low": 0.0829, "close": 0.0829, "volume": 126690.8, "quote_volume": 10521.59606, "trades": 125, "taker_buy_volume": 22707.9, "taker_buy_quote": 1887.81139}, {"ts": 1770319140000, "open": 0.083, "high": 0.0834, "low": 0.083, "close": 0.0833, "volume": 327414.7, "quote_volume": 27233.83408, "trades": 356, "taker_buy_volume": 161495.0, "taker_buy_quote": 13434.17844}, {"ts": 1770319200000, "open": 0.0833, "high": 0.0833, "low": 0.0829, "close": 0.0829, "volume": 171886.4, "quote_volume": 14285.926, "trades": 193, "taker_buy_volume": 56634.6, "taker_buy_quote": 4709.42026}, {"ts": 1770319260000, "open": 0.083, "high": 0.0833, "low": 0.0829, "close": 0.0829, "volume": 57138.8, "quote_volume": 4746.21987, "trades": 173, "taker_buy_volume": 23721.7, "taker_buy_quote": 1970.65053}, {"ts": 1770319320000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 180671.7, "quote_volume": 14957.72229, "trades": 155, "taker_buy_volume": 33895.3, "taker_buy_quote": 2808.44909}, {"ts": 1770319380000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 79759.0, "quote_volume": 6611.50495, "trades": 84, "taker_buy_volume": 11322.9, "taker_buy_quote": 938.46468}, {"ts": 1770319440000, "open": 0.0828, "high": 0.0828, "low": 0.0825, "close": 0.0827, "volume": 257770.4, "quote_volume": 21281.53074, "trades": 223, "taker_buy_volume": 66470.8, "taker_buy_quote": 5491.20302}, {"ts": 1770319500000, "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.0825, "volume": 132593.2, "quote_volume": 10942.34822, "trades": 175, "taker_buy_volume": 81253.7, "taker_buy_quote": 6705.57067}, {"ts": 1770319560000, "open": 0.0825, "high": 0.0829, "low": 0.0824, "close": 0.0827, "volume": 612423.5, "quote_volume": 50648.99605, "trades": 285, "taker_buy_volume": 404675.1, "taker_buy_quote": 33452.72429}, {"ts": 1770319620000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 81507.2, "quote_volume": 6750.91124, "trades": 124, "taker_buy_volume": 47545.2, "taker_buy_quote": 3938.51422}, {"ts": 1770319680000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 68008.6, "quote_volume": 5628.5112, "trades": 195, "taker_buy_volume": 22428.1, "taker_buy_quote": 1856.38973}, {"ts": 1770319740000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 265959.2, "quote_volume": 22004.05022, "trades": 235, "taker_buy_volume": 88354.8, "taker_buy_quote": 7315.48133}, {"ts": 1770319800000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 168626.5, "quote_volume": 13956.76538, "trades": 323, "taker_buy_volume": 101815.1, "taker_buy_quote": 8425.0596}, {"ts": 1770319860000, "open": 0.0829, "high": 0.0833, "low": 0.0828, "close": 0.0831, "volume": 202409.9, "quote_volume": 16816.81466, "trades": 182, "taker_buy_volume": 147085.4, "taker_buy_quote": 12225.6366}, {"ts": 1770319920000, "open": 0.0831, "high": 0.0832, "low": 0.0827, "close": 0.0827, "volume": 195071.6, "quote_volume": 16183.34532, "trades": 158, "taker_buy_volume": 32993.6, "taker_buy_quote": 2739.32144}, {"ts": 1770319980000, "open": 0.0826, "high": 0.0832, "low": 0.0826, "close": 0.0829, "volume": 269303.1, "quote_volume": 22319.96843, "trades": 210, "taker_buy_volume": 126141.8, "taker_buy_quote": 10461.63308}, {"ts": 1770320040000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 144132.4, "quote_volume": 11995.62428, "trades": 105, "taker_buy_volume": 107516.5, "taker_buy_quote": 8949.18171}, {"ts": 1770320100000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 83125.9, "quote_volume": 6927.22326, "trades": 91, "taker_buy_volume": 47116.8, "taker_buy_quote": 3928.91131}, {"ts": 1770320160000, "open": 0.0833, "high": 0.0835, "low": 0.0831, "close": 0.0831, "volume": 128343.5, "quote_volume": 10687.66873, "trades": 165, "taker_buy_volume": 57774.3, "taker_buy_quote": 4810.57913}, {"ts": 1770320220000, "open": 0.0832, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 68635.4, "quote_volume": 5714.91102, "trades": 125, "taker_buy_volume": 33566.3, "taker_buy_quote": 2795.78881}, {"ts": 1770320280000, "open": 0.0833, "high": 0.0835, "low": 0.0832, "close": 0.0832, "volume": 72118.7, "quote_volume": 6006.57054, "trades": 108, "taker_buy_volume": 34075.6, "taker_buy_quote": 2838.28465}, {"ts": 1770320340000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 47470.7, "quote_volume": 3947.97021, "trades": 102, "taker_buy_volume": 16248.6, "taker_buy_quote": 1351.32405}, {"ts": 1770320400000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 77717.1, "quote_volume": 6458.73593, "trades": 101, "taker_buy_volume": 30434.2, "taker_buy_quote": 2530.40277}, {"ts": 1770320460000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 75658.2, "quote_volume": 6273.00074, "trades": 55, "taker_buy_volume": 9306.3, "taker_buy_quote": 772.15749}, {"ts": 1770320520000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 33646.0, "quote_volume": 2790.24859, "trades": 78, "taker_buy_volume": 21996.9, "taker_buy_quote": 1824.55068}, {"ts": 1770320580000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 4029.3, "quote_volume": 333.89648, "trades": 25, "taker_buy_volume": 1680.6, "taker_buy_quote": 139.32174}, {"ts": 1770320640000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 95301.0, "quote_volume": 7881.84626, "trades": 69, "taker_buy_volume": 64595.3, "taker_buy_quote": 5342.20534}, {"ts": 1770320700000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 56746.0, "quote_volume": 4694.41957, "trades": 58, "taker_buy_volume": 18783.0, "taker_buy_quote": 1553.9987}, {"ts": 1770320760000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 128604.9, "quote_volume": 10628.20974, "trades": 121, "taker_buy_volume": 32644.9, "taker_buy_quote": 2699.24239}, {"ts": 1770320820000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 43025.3, "quote_volume": 3546.58609, "trades": 89, "taker_buy_volume": 23435.9, "taker_buy_quote": 1931.56079}, {"ts": 1770320880000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 46356.0, "quote_volume": 3829.50941, "trades": 77, "taker_buy_volume": 17865.7, "taker_buy_quote": 1475.46777}, {"ts": 1770320940000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 142342.5, "quote_volume": 11771.66869, "trades": 67, "taker_buy_volume": 6202.3, "taker_buy_quote": 512.87415}, {"ts": 1770321000000, "open": 0.0829, "high": 0.083, "low": 0.0826, "close": 0.0827, "volume": 184823.5, "quote_volume": 15300.92002, "trades": 113, "taker_buy_volume": 106165.5, "taker_buy_quote": 8792.32689}, {"ts": 1770321060000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 98266.7, "quote_volume": 8104.23522, "trades": 152, "taker_buy_volume": 45380.6, "taker_buy_quote": 3743.10542}, {"ts": 1770321120000, "open": 0.0824, "high": 0.0824, "low": 0.0819, "close": 0.082, "volume": 801004.5, "quote_volume": 65785.94113, "trades": 346, "taker_buy_volume": 271104.3, "taker_buy_quote": 22267.43793}, {"ts": 1770321180000, "open": 0.0821, "high": 0.0824, "low": 0.0821, "close": 0.0823, "volume": 259674.7, "quote_volume": 21363.1452, "trades": 179, "taker_buy_volume": 176638.9, "taker_buy_quote": 14536.75404}, {"ts": 1770321240000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0824, "volume": 172685.8, "quote_volume": 14250.95364, "trades": 115, "taker_buy_volume": 151640.3, "taker_buy_quote": 12515.79075}, {"ts": 1770321300000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 53832.5, "quote_volume": 4433.08853, "trades": 85, "taker_buy_volume": 26697.1, "taker_buy_quote": 2198.93836}, {"ts": 1770321360000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 93732.0, "quote_volume": 7730.54713, "trades": 114, "taker_buy_volume": 58428.2, "taker_buy_quote": 4819.05206}, {"ts": 1770321420000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 4239.5, "quote_volume": 349.42783, "trades": 24, "taker_buy_volume": 1891.6, "taker_buy_quote": 155.97887}, {"ts": 1770321480000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 45959.1, "quote_volume": 3786.09905, "trades": 79, "taker_buy_volume": 8528.0, "taker_buy_quote": 702.97081}, {"ts": 1770321540000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 42929.2, "quote_volume": 3539.30188, "trades": 65, "taker_buy_volume": 20375.4, "taker_buy_quote": 1680.30997}, {"ts": 1770321600000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 111986.1, "quote_volume": 9250.23849, "trades": 181, "taker_buy_volume": 72180.7, "taker_buy_quote": 5963.09817}, {"ts": 1770321660000, "open": 0.0826, "high": 0.0829, "low": 0.0826, "close": 0.0829, "volume": 156858.2, "quote_volume": 12982.24493, "trades": 287, "taker_buy_volume": 88593.5, "taker_buy_quote": 7334.39243}, {"ts": 1770321720000, "open": 0.0828, "high": 0.083, "low": 0.0826, "close": 0.0827, "volume": 259497.3, "quote_volume": 21520.45364, "trades": 202, "taker_buy_volume": 187502.5, "taker_buy_quote": 15552.38186}, {"ts": 1770321780000, "open": 0.0826, "high": 0.0828, "low": 0.0825, "close": 0.0828, "volume": 151797.8, "quote_volume": 12545.28405, "trades": 129, "taker_buy_volume": 70144.6, "taker_buy_quote": 5801.53171}, {"ts": 1770321840000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 53038.3, "quote_volume": 4383.97757, "trades": 82, "taker_buy_volume": 19832.5, "taker_buy_quote": 1639.89568}, {"ts": 1770321900000, "open": 0.0825, "high": 0.0826, "low": 0.0822, "close": 0.0823, "volume": 129115.0, "quote_volume": 10643.07597, "trades": 111, "taker_buy_volume": 33933.1, "taker_buy_quote": 2798.99382}, {"ts": 1770321960000, "open": 0.0823, "high": 0.0825, "low": 0.0822, "close": 0.0824, "volume": 100925.1, "quote_volume": 8317.80241, "trades": 115, "taker_buy_volume": 65587.2, "taker_buy_quote": 5403.96221}, {"ts": 1770322020000, "open": 0.0823, "high": 0.0828, "low": 0.0823, "close": 0.0828, "volume": 318275.7, "quote_volume": 26255.18751, "trades": 176, "taker_buy_volume": 290128.7, "taker_buy_quote": 23933.70024}, {"ts": 1770322080000, "open": 0.0827, "high": 0.0831, "low": 0.0827, "close": 0.0828, "volume": 285081.9, "quote_volume": 23632.51323, "trades": 141, "taker_buy_volume": 236028.5, "taker_buy_quote": 19566.1681}, {"ts": 1770322140000, "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.0832, "volume": 93792.8, "quote_volume": 7786.07145, "trades": 92, "taker_buy_volume": 59784.8, "taker_buy_quote": 4961.59748}, {"ts": 1770322200000, "open": 0.0831, "high": 0.0831, "low": 0.0827, "close": 0.0827, "volume": 37045.4, "quote_volume": 3070.653, "trades": 67, "taker_buy_volume": 3522.5, "taker_buy_quote": 291.7645}, {"ts": 1770322260000, "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.0824, "volume": 78222.2, "quote_volume": 6459.27456, "trades": 39, "taker_buy_volume": 3866.3, "taker_buy_quote": 319.00645}, {"ts": 1770322320000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 82512.7, "quote_volume": 6792.315, "trades": 66, "taker_buy_volume": 14636.7, "taker_buy_quote": 1205.44485}, {"ts": 1770322380000, "open": 0.0824, "high": 0.0826, "low": 0.0822, "close": 0.0822, "volume": 240271.9, "quote_volume": 19799.24957, "trades": 199, "taker_buy_volume": 146215.2, "taker_buy_quote": 12054.56888}, {"ts": 1770322440000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 170282.5, "quote_volume": 13973.22512, "trades": 88, "taker_buy_volume": 17013.5, "taker_buy_quote": 1395.76159}, {"ts": 1770322500000, "open": 0.082, "high": 0.082, "low": 0.0813, "close": 0.0813, "volume": 651214.2, "quote_volume": 53068.86939, "trades": 390, "taker_buy_volume": 278249.7, "taker_buy_quote": 22661.65796}, {"ts": 1770322560000, "open": 0.0814, "high": 0.0816, "low": 0.0811, "close": 0.0811, "volume": 687308.5, "quote_volume": 55856.29496, "trades": 546, "taker_buy_volume": 346836.0, "taker_buy_quote": 28187.04338}, {"ts": 1770322620000, "open": 0.0811, "high": 0.0814, "low": 0.0808, "close": 0.0814, "volume": 556653.4, "quote_volume": 45108.71865, "trades": 567, "taker_buy_volume": 263692.1, "taker_buy_quote": 21384.07136}, {"ts": 1770322680000, "open": 0.0813, "high": 0.0816, "low": 0.0812, "close": 0.0814, "volume": 299552.5, "quote_volume": 24388.17363, "trades": 332, "taker_buy_volume": 201356.3, "taker_buy_quote": 16396.96073}, {"ts": 1770322740000, "open": 0.0813, "high": 0.0815, "low": 0.0809, "close": 0.0809, "volume": 363858.3, "quote_volume": 29521.46937, "trades": 420, "taker_buy_volume": 85920.7, "taker_buy_quote": 6981.42685}, {"ts": 1770322800000, "open": 0.081, "high": 0.0812, "low": 0.0808, "close": 0.0809, "volume": 471780.3, "quote_volume": 38212.23587, "trades": 421, "taker_buy_volume": 176062.6, "taker_buy_quote": 14265.90937}, {"ts": 1770322860000, "open": 0.0808, "high": 0.0809, "low": 0.0802, "close": 0.0803, "volume": 348659.1, "quote_volume": 28066.5966, "trades": 465, "taker_buy_volume": 106449.3, "taker_buy_quote": 8580.22427}, {"ts": 1770322920000, "open": 0.0804, "high": 0.0804, "low": 0.08, "close": 0.0801, "volume": 3445098.8, "quote_volume": 275878.14581, "trades": 807, "taker_buy_volume": 875122.7, "taker_buy_quote": 70135.83267}, {"ts": 1770322980000, "open": 0.08, "high": 0.0804, "low": 0.08, "close": 0.0802, "volume": 2584752.7, "quote_volume": 207039.77772, "trades": 1105, "taker_buy_volume": 995279.0, "taker_buy_quote": 79796.25146}, {"ts": 1770323040000, "open": 0.0802, "high": 0.0806, "low": 0.08, "close": 0.0804, "volume": 1025590.6, "quote_volume": 82235.38262, "trades": 612, "taker_buy_volume": 431716.7, "taker_buy_quote": 34664.59406}, {"ts": 1770323100000, "open": 0.0804, "high": 0.0804, "low": 0.0789, "close": 0.0791, "volume": 8619424.2, "quote_volume": 687834.30813, "trades": 2385, "taker_buy_volume": 1101092.5, "taker_buy_quote": 87499.16709}, {"ts": 1770323160000, "open": 0.0791, "high": 0.0797, "low": 0.0785, "close": 0.0797, "volume": 2513646.1, "quote_volume": 198876.67092, "trades": 1707, "taker_buy_volume": 1110116.4, "taker_buy_quote": 87846.16339}, {"ts": 1770323220000, "open": 0.0798, "high": 0.0807, "low": 0.0798, "close": 0.0803, "volume": 1304254.7, "quote_volume": 104684.27209, "trades": 891, "taker_buy_volume": 872904.5, "taker_buy_quote": 70051.34116}, {"ts": 1770323280000, "open": 0.0803, "high": 0.0806, "low": 0.08, "close": 0.0801, "volume": 733307.0, "quote_volume": 58887.42526, "trades": 1107, "taker_buy_volume": 284509.6, "taker_buy_quote": 22854.83865}, {"ts": 1770323340000, "open": 0.0801, "high": 0.0803, "low": 0.0798, "close": 0.0798, "volume": 593330.1, "quote_volume": 47491.13365, "trades": 670, "taker_buy_volume": 283452.8, "taker_buy_quote": 22695.89625}, {"ts": 1770323400000, "open": 0.0798, "high": 0.0804, "low": 0.0797, "close": 0.08, "volume": 686830.8, "quote_volume": 54969.32383, "trades": 506, "taker_buy_volume": 380975.1, "taker_buy_quote": 30501.61901}, {"ts": 1770323460000, "open": 0.08, "high": 0.0805, "low": 0.0797, "close": 0.0798, "volume": 677191.5, "quote_volume": 54198.27006, "trades": 561, "taker_buy_volume": 321828.1, "taker_buy_quote": 25794.3502}, {"ts": 1770323520000, "open": 0.0797, "high": 0.0803, "low": 0.0795, "close": 0.0803, "volume": 617614.8, "quote_volume": 49307.78554, "trades": 503, "taker_buy_volume": 364827.1, "taker_buy_quote": 29161.45046}, {"ts": 1770323580000, "open": 0.0803, "high": 0.0806, "low": 0.0802, "close": 0.0804, "volume": 430547.9, "quote_volume": 34629.02474, "trades": 551, "taker_buy_volume": 262882.4, "taker_buy_quote": 21150.71464}, {"ts": 1770323640000, "open": 0.0805, "high": 0.0807, "low": 0.0802, "close": 0.0805, "volume": 444474.0, "quote_volume": 35764.74542, "trades": 648, "taker_buy_volume": 244822.7, "taker_buy_quote": 19716.66617}, {"ts": 1770323700000, "open": 0.0806, "high": 0.0808, "low": 0.0803, "close": 0.0804, "volume": 563309.0, "quote_volume": 45359.65436, "trades": 658, "taker_buy_volume": 235606.7, "taker_buy_quote": 18985.80733}, {"ts": 1770323760000, "open": 0.0803, "high": 0.0804, "low": 0.0796, "close": 0.0804, "volume": 1729796.9, "quote_volume": 138359.52375, "trades": 1268, "taker_buy_volume": 827514.7, "taker_buy_quote": 66259.50155}, {"ts": 1770323820000, "open": 0.0805, "high": 0.0815, "low": 0.0805, "close": 0.081, "volume": 1491354.6, "quote_volume": 120988.18566, "trades": 894, "taker_buy_volume": 830978.5, "taker_buy_quote": 67394.99326}, {"ts": 1770323880000, "open": 0.081, "high": 0.081, "low": 0.0805, "close": 0.0808, "volume": 868793.0, "quote_volume": 70164.55437, "trades": 677, "taker_buy_volume": 278195.2, "taker_buy_quote": 22484.17568}, {"ts": 1770323940000, "open": 0.0808, "high": 0.0811, "low": 0.0807, "close": 0.0811, "volume": 591748.1, "quote_volume": 47913.86943, "trades": 630, "taker_buy_volume": 360041.2, "taker_buy_quote": 29164.08399}, {"ts": 1770324000000, "open": 0.0812, "high": 0.082, "low": 0.0812, "close": 0.0818, "volume": 612077.6, "quote_volume": 49954.29139, "trades": 414, "taker_buy_volume": 436205.6, "taker_buy_quote": 35592.03362}, {"ts": 1770324060000, "open": 0.0817, "high": 0.0818, "low": 0.0815, "close": 0.0816, "volume": 319531.7, "quote_volume": 26099.31152, "trades": 381, "taker_buy_volume": 103500.9, "taker_buy_quote": 8452.57451}, {"ts": 1770324120000, "open": 0.0816, "high": 0.0818, "low": 0.0813, "close": 0.0816, "volume": 672156.3, "quote_volume": 54752.82904, "trades": 401, "taker_buy_volume": 197155.7, "taker_buy_quote": 16067.24438}, {"ts": 1770324180000, "open": 0.0816, "high": 0.0816, "low": 0.0813, "close": 0.0814, "volume": 413483.3, "quote_volume": 33689.62178, "trades": 434, "taker_buy_volume": 199929.2, "taker_buy_quote": 16289.94187}, {"ts": 1770324240000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 315373.6, "quote_volume": 25647.13307, "trades": 362, "taker_buy_volume": 178250.6, "taker_buy_quote": 14496.54182}, {"ts": 1770324300000, "open": 0.0813, "high": 0.0814, "low": 0.0809, "close": 0.0813, "volume": 400409.6, "quote_volume": 32493.67363, "trades": 473, "taker_buy_volume": 125482.8, "taker_buy_quote": 10190.96787}, {"ts": 1770324360000, "open": 0.0813, "high": 0.0814, "low": 0.0807, "close": 0.0807, "volume": 480129.3, "quote_volume": 38922.06214, "trades": 587, "taker_buy_volume": 175269.1, "taker_buy_quote": 14214.77928}, {"ts": 1770324420000, "open": 0.0808, "high": 0.0809, "low": 0.0806, "close": 0.0807, "volume": 307329.5, "quote_volume": 24804.47015, "trades": 530, "taker_buy_volume": 141156.3, "taker_buy_quote": 11393.96193}, {"ts": 1770324480000, "open": 0.0807, "high": 0.0809, "low": 0.0805, "close": 0.0805, "volume": 252667.3, "quote_volume": 20384.92227, "trades": 572, "taker_buy_volume": 93951.6, "taker_buy_quote": 7585.25539}, {"ts": 1770324540000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 475117.4, "quote_volume": 38174.19598, "trades": 540, "taker_buy_volume": 196559.6, "taker_buy_quote": 15797.30335}, {"ts": 1770324600000, "open": 0.0803, "high": 0.0805, "low": 0.0801, "close": 0.0802, "volume": 450763.1, "quote_volume": 36212.76414, "trades": 609, "taker_buy_volume": 146310.3, "taker_buy_quote": 11758.2442}, {"ts": 1770324660000, "open": 0.0801, "high": 0.0804, "low": 0.0797, "close": 0.08, "volume": 560148.2, "quote_volume": 44852.47008, "trades": 731, "taker_buy_volume": 254997.2, "taker_buy_quote": 20430.47281}, {"ts": 1770324720000, "open": 0.08, "high": 0.08, "low": 0.0796, "close": 0.0796, "volume": 636911.2, "quote_volume": 50814.3594, "trades": 569, "taker_buy_volume": 249402.0, "taker_buy_quote": 19911.90849}, {"ts": 1770324780000, "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 608202.2, "quote_volume": 48324.98315, "trades": 654, "taker_buy_volume": 249906.9, "taker_buy_quote": 19862.27944}, {"ts": 1770324840000, "open": 0.0795, "high": 0.0796, "low": 0.0792, "close": 0.0792, "volume": 414108.0, "quote_volume": 32901.78416, "trades": 735, "taker_buy_volume": 179471.1, "taker_buy_quote": 14261.50894}, {"ts": 1770324900000, "open": 0.0793, "high": 0.0798, "low": 0.079, "close": 0.0797, "volume": 1247337.3, "quote_volume": 99091.36703, "trades": 1049, "taker_buy_volume": 555090.6, "taker_buy_quote": 44158.60641}, {"ts": 1770324960000, "open": 0.0798, "high": 0.0801, "low": 0.0796, "close": 0.0799, "volume": 938784.2, "quote_volume": 74980.94608, "trades": 773, "taker_buy_volume": 579328.9, "taker_buy_quote": 46297.79968}, {"ts": 1770325020000, "open": 0.0799, "high": 0.0802, "low": 0.0798, "close": 0.08, "volume": 1124032.7, "quote_volume": 89989.35723, "trades": 854, "taker_buy_volume": 712282.1, "taker_buy_quote": 57027.92306}, {"ts": 1770325080000, "open": 0.0801, "high": 0.0808, "low": 0.0801, "close": 0.0807, "volume": 519047.1, "quote_volume": 41783.60775, "trades": 569, "taker_buy_volume": 371184.3, "taker_buy_quote": 29880.37418}, {"ts": 1770325140000, "open": 0.0807, "high": 0.0807, "low": 0.0803, "close": 0.0803, "volume": 384782.4, "quote_volume": 30943.76757, "trades": 441, "taker_buy_volume": 137059.6, "taker_buy_quote": 11026.48677}, {"ts": 1770325200000, "open": 0.0803, "high": 0.0816, "low": 0.0801, "close": 0.0816, "volume": 1064645.1, "quote_volume": 86134.60751, "trades": 1135, "taker_buy_volume": 705152.2, "taker_buy_quote": 57112.25323}, {"ts": 1770325260000, "open": 0.0815, "high": 0.0815, "low": 0.0804, "close": 0.0807, "volume": 1821995.8, "quote_volume": 147411.09662, "trades": 1102, "taker_buy_volume": 623750.4, "taker_buy_quote": 50477.79025}, {"ts": 1770325320000, "open": 0.0807, "high": 0.0812, "low": 0.0806, "close": 0.0811, "volume": 481705.7, "quote_volume": 38967.78931, "trades": 571, "taker_buy_volume": 285622.3, "taker_buy_quote": 23110.66029}, {"ts": 1770325380000, "open": 0.081, "high": 0.0817, "low": 0.081, "close": 0.0816, "volume": 599869.8, "quote_volume": 48826.25283, "trades": 490, "taker_buy_volume": 367065.9, "taker_buy_quote": 29890.49474}, {"ts": 1770325440000, "open": 0.0817, "high": 0.0825, "low": 0.0817, "close": 0.082, "volume": 608882.2, "quote_volume": 49988.75327, "trades": 560, "taker_buy_volume": 404430.5, "taker_buy_quote": 33185.73528}, {"ts": 1770325500000, "open": 0.0821, "high": 0.0826, "low": 0.0821, "close": 0.0821, "volume": 717969.5, "quote_volume": 59058.8582, "trades": 773, "taker_buy_volume": 330700.0, "taker_buy_quote": 27215.47432}, {"ts": 1770325560000, "open": 0.0821, "high": 0.0822, "low": 0.0818, "close": 0.0818, "volume": 2179569.1, "quote_volume": 178709.96325, "trades": 518, "taker_buy_volume": 221014.1, "taker_buy_quote": 18127.9111}, {"ts": 1770325620000, "open": 0.0818, "high": 0.0819, "low": 0.0813, "close": 0.0817, "volume": 506047.5, "quote_volume": 41254.07736, "trades": 361, "taker_buy_volume": 128434.7, "taker_buy_quote": 10468.48173}, {"ts": 1770325680000, "open": 0.0816, "high": 0.082, "low": 0.0816, "close": 0.0817, "volume": 251875.7, "quote_volume": 20611.13515, "trades": 351, "taker_buy_volume": 172190.7, "taker_buy_quote": 14093.9644}, {"ts": 1770325740000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 259271.0, "quote_volume": 21142.15108, "trades": 220, "taker_buy_volume": 85287.3, "taker_buy_quote": 6956.43473}, {"ts": 1770325800000, "open": 0.0814, "high": 0.0814, "low": 0.081, "close": 0.081, "volume": 214518.6, "quote_volume": 17423.1479, "trades": 183, "taker_buy_volume": 22334.7, "taker_buy_quote": 1813.97285}, {"ts": 1770325860000, "open": 0.081, "high": 0.0811, "low": 0.0807, "close": 0.0808, "volume": 249381.1, "quote_volume": 20189.03568, "trades": 330, "taker_buy_volume": 107217.5, "taker_buy_quote": 8685.25639}, {"ts": 1770325920000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 47919.5, "quote_volume": 3872.05582, "trades": 192, "taker_buy_volume": 18629.7, "taker_buy_quote": 1505.24727}, {"ts": 1770325980000, "open": 0.0809, "high": 0.081, "low": 0.0806, "close": 0.0807, "volume": 81814.9, "quote_volume": 6617.2052, "trades": 192, "taker_buy_volume": 22867.3, "taker_buy_quote": 1849.93589}, {"ts": 1770326040000, "open": 0.0806, "high": 0.0807, "low": 0.0804, "close": 0.0805, "volume": 117463.8, "quote_volume": 9466.82402, "trades": 262, "taker_buy_volume": 27384.5, "taker_buy_quote": 2207.21578}, {"ts": 1770326100000, "open": 0.0805, "high": 0.0806, "low": 0.0801, "close": 0.0804, "volume": 239225.2, "quote_volume": 19200.5888, "trades": 255, "taker_buy_volume": 45638.5, "taker_buy_quote": 3664.83119}, {"ts": 1770326160000, "open": 0.0805, "high": 0.0807, "low": 0.0803, "close": 0.0803, "volume": 305617.0, "quote_volume": 24625.12187, "trades": 327, "taker_buy_volume": 114651.4, "taker_buy_quote": 9241.11305}, {"ts": 1770326220000, "open": 0.0803, "high": 0.0803, "low": 0.0799, "close": 0.0799, "volume": 170076.7, "quote_volume": 13620.62545, "trades": 310, "taker_buy_volume": 27863.7, "taker_buy_quote": 2234.18006}, {"ts": 1770326280000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 157274.7, "quote_volume": 12568.56434, "trades": 181, "taker_buy_volume": 97132.8, "taker_buy_quote": 7764.67914}, {"ts": 1770326340000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 73052.1, "quote_volume": 5829.66544, "trades": 160, "taker_buy_volume": 43010.6, "taker_buy_quote": 3432.35374}, {"ts": 1770326400000, "open": 0.0798, "high": 0.08, "low": 0.0796, "close": 0.08, "volume": 276572.3, "quote_volume": 22059.93141, "trades": 251, "taker_buy_volume": 108756.8, "taker_buy_quote": 8680.11134}, {"ts": 1770326460000, "open": 0.08, "high": 0.0807, "low": 0.08, "close": 0.0803, "volume": 664872.2, "quote_volume": 53472.18147, "trades": 661, "taker_buy_volume": 449391.6, "taker_buy_quote": 36143.74264}, {"ts": 1770326520000, "open": 0.0804, "high": 0.0808, "low": 0.0804, "close": 0.0805, "volume": 427985.6, "quote_volume": 34501.76228, "trades": 525, "taker_buy_volume": 193380.6, "taker_buy_quote": 15603.81887}, {"ts": 1770326580000, "open": 0.0806, "high": 0.0819, "low": 0.0806, "close": 0.0818, "volume": 1239579.9, "quote_volume": 101045.33659, "trades": 775, "taker_buy_volume": 840949.8, "taker_buy_quote": 68523.86303}, {"ts": 1770326640000, "open": 0.0818, "high": 0.0821, "low": 0.0814, "close": 0.0814, "volume": 550682.2, "quote_volume": 45011.56142, "trades": 507, "taker_buy_volume": 213824.8, "taker_buy_quote": 17485.11779}, {"ts": 1770326700000, "open": 0.0814, "high": 0.0816, "low": 0.0811, "close": 0.0811, "volume": 645873.9, "quote_volume": 52541.98413, "trades": 579, "taker_buy_volume": 260809.9, "taker_buy_quote": 21227.58294}, {"ts": 1770326760000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 151051.1, "quote_volume": 12247.59692, "trades": 314, "taker_buy_volume": 43676.6, "taker_buy_quote": 3541.28212}, {"ts": 1770326820000, "open": 0.081, "high": 0.0811, "low": 0.0806, "close": 0.081, "volume": 403303.8, "quote_volume": 32608.14018, "trades": 425, "taker_buy_volume": 169269.9, "taker_buy_quote": 13698.34847}, {"ts": 1770326880000, "open": 0.081, "high": 0.0812, "low": 0.0807, "close": 0.0811, "volume": 779395.2, "quote_volume": 63110.35951, "trades": 512, "taker_buy_volume": 295170.6, "taker_buy_quote": 23916.82647}, {"ts": 1770326940000, "open": 0.081, "high": 0.0816, "low": 0.081, "close": 0.0816, "volume": 567969.5, "quote_volume": 46148.62176, "trades": 428, "taker_buy_volume": 374651.9, "taker_buy_quote": 30444.84875}, {"ts": 1770327000000, "open": 0.0816, "high": 0.0818, "low": 0.0814, "close": 0.0816, "volume": 498165.7, "quote_volume": 40669.79631, "trades": 573, "taker_buy_volume": 274872.8, "taker_buy_quote": 22449.12499}, {"ts": 1770327060000, "open": 0.0816, "high": 0.0817, "low": 0.0813, "close": 0.0817, "volume": 323323.7, "quote_volume": 26370.59203, "trades": 221, "taker_buy_volume": 182848.8, "taker_buy_quote": 14912.23251}, {"ts": 1770327120000, "open": 0.0818, "high": 0.0819, "low": 0.0815, "close": 0.0816, "volume": 758246.1, "quote_volume": 61948.76244, "trades": 482, "taker_buy_volume": 420151.2, "taker_buy_quote": 34343.34496}, {"ts": 1770327180000, "open": 0.0815, "high": 0.0815, "low": 0.0811, "close": 0.0812, "volume": 292224.9, "quote_volume": 23750.26898, "trades": 248, "taker_buy_volume": 67789.9, "taker_buy_quote": 5512.09073}, {"ts": 1770327240000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 233409.0, "quote_volume": 18948.3493, "trades": 326, "taker_buy_volume": 124300.3, "taker_buy_quote": 10091.561}, {"ts": 1770327300000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 145393.9, "quote_volume": 11786.57645, "trades": 187, "taker_buy_volume": 39686.9, "taker_buy_quote": 3219.96531}, {"ts": 1770327360000, "open": 0.0811, "high": 0.0811, "low": 0.0806, "close": 0.0807, "volume": 293303.4, "quote_volume": 23715.34253, "trades": 340, "taker_buy_volume": 78439.5, "taker_buy_quote": 6340.86427}, {"ts": 1770327420000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 103362.6, "quote_volume": 8367.31501, "trades": 150, "taker_buy_volume": 46952.9, "taker_buy_quote": 3799.49179}, {"ts": 1770327480000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 187256.7, "quote_volume": 15165.87122, "trades": 250, "taker_buy_volume": 81915.4, "taker_buy_quote": 6635.1474}, {"ts": 1770327540000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 86331.6, "quote_volume": 7001.96033, "trades": 343, "taker_buy_volume": 47640.4, "taker_buy_quote": 3864.03509}, {"ts": 1770327600000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 168211.5, "quote_volume": 13658.12958, "trades": 541, "taker_buy_volume": 95679.3, "taker_buy_quote": 7767.86882}, {"ts": 1770327660000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 76711.5, "quote_volume": 6225.00877, "trades": 269, "taker_buy_volume": 28146.3, "taker_buy_quote": 2283.98482}, {"ts": 1770327720000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 178326.2, "quote_volume": 14477.92616, "trades": 222, "taker_buy_volume": 97250.3, "taker_buy_quote": 7896.24169}, {"ts": 1770327780000, "open": 0.0812, "high": 0.0812, "low": 0.0807, "close": 0.0807, "volume": 356657.8, "quote_volume": 28874.64263, "trades": 398, "taker_buy_volume": 145990.9, "taker_buy_quote": 11822.79822}, {"ts": 1770327840000, "open": 0.0807, "high": 0.0807, "low": 0.0803, "close": 0.0806, "volume": 302767.8, "quote_volume": 24386.66115, "trades": 338, "taker_buy_volume": 75836.0, "taker_buy_quote": 6104.85468}, {"ts": 1770327900000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 89559.4, "quote_volume": 7222.04963, "trades": 198, "taker_buy_volume": 35310.5, "taker_buy_quote": 2847.43954}, {"ts": 1770327960000, "open": 0.0806, "high": 0.0807, "low": 0.0804, "close": 0.0807, "volume": 117907.0, "quote_volume": 9500.38391, "trades": 319, "taker_buy_volume": 58631.8, "taker_buy_quote": 4723.62474}, {"ts": 1770328020000, "open": 0.0808, "high": 0.0812, "low": 0.0807, "close": 0.0809, "volume": 483367.1, "quote_volume": 39159.9029, "trades": 351, "taker_buy_volume": 311573.5, "taker_buy_quote": 25252.83269}, {"ts": 1770328080000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 164613.6, "quote_volume": 13323.0594, "trades": 210, "taker_buy_volume": 70358.4, "taker_buy_quote": 5696.76336}, {"ts": 1770328140000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 141753.7, "quote_volume": 11440.23754, "trades": 234, "taker_buy_volume": 40906.6, "taker_buy_quote": 3303.16601}, {"ts": 1770328200000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 152023.7, "quote_volume": 12238.86733, "trades": 269, "taker_buy_volume": 33142.5, "taker_buy_quote": 2668.28639}, {"ts": 1770328260000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 152719.0, "quote_volume": 12309.49415, "trades": 298, "taker_buy_volume": 102098.3, "taker_buy_quote": 8227.49655}, {"ts": 1770328320000, "open": 0.0806, "high": 0.0806, "low": 0.0803, "close": 0.0804, "volume": 132811.4, "quote_volume": 10685.39963, "trades": 220, "taker_buy_volume": 43058.4, "taker_buy_quote": 3464.70242}, {"ts": 1770328380000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 33163.0, "quote_volume": 2663.95881, "trades": 111, "taker_buy_volume": 20457.1, "taker_buy_quote": 1643.04863}, {"ts": 1770328440000, "open": 0.0803, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 82937.3, "quote_volume": 6667.32581, "trades": 143, "taker_buy_volume": 47630.6, "taker_buy_quote": 3832.06495}, {"ts": 1770328500000, "open": 0.0805, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 161127.8, "quote_volume": 12983.52145, "trades": 215, "taker_buy_volume": 57907.4, "taker_buy_quote": 4666.39761}, {"ts": 1770328560000, "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0801, "volume": 135671.0, "quote_volume": 10877.0052, "trades": 77, "taker_buy_volume": 8128.7, "taker_buy_quote": 653.33047}, {"ts": 1770328620000, "open": 0.0801, "high": 0.0805, "low": 0.0801, "close": 0.0803, "volume": 139835.6, "quote_volume": 11232.99182, "trades": 137, "taker_buy_volume": 69607.2, "taker_buy_quote": 5591.9391}, {"ts": 1770328680000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 92245.4, "quote_volume": 7430.63416, "trades": 81, "taker_buy_volume": 62346.1, "taker_buy_quote": 5023.97114}, {"ts": 1770328740000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 16889.1, "quote_volume": 1361.26146, "trades": 44, "taker_buy_volume": 3545.5, "taker_buy_quote": 285.7673}, {"ts": 1770328800000, "open": 0.0806, "high": 0.0809, "low": 0.0806, "close": 0.0809, "volume": 224005.1, "quote_volume": 18077.15245, "trades": 201, "taker_buy_volume": 174980.4, "taker_buy_quote": 14124.14409}, {"ts": 1770328860000, "open": 0.0809, "high": 0.081, "low": 0.0806, "close": 0.0807, "volume": 136835.8, "quote_volume": 11056.74336, "trades": 190, "taker_buy_volume": 72157.0, "taker_buy_quote": 5830.07917}, {"ts": 1770328920000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 163680.4, "quote_volume": 13187.90557, "trades": 90, "taker_buy_volume": 24726.1, "taker_buy_quote": 1992.49584}, {"ts": 1770328980000, "open": 0.0806, "high": 0.0812, "low": 0.0806, "close": 0.0807, "volume": 180808.9, "quote_volume": 14630.92304, "trades": 173, "taker_buy_volume": 120458.6, "taker_buy_quote": 9753.73296}, {"ts": 1770329040000, "open": 0.0806, "high": 0.0808, "low": 0.0805, "close": 0.0808, "volume": 97776.1, "quote_volume": 7884.27005, "trades": 113, "taker_buy_volume": 14850.2, "taker_buy_quote": 1198.36196}, {"ts": 1770329100000, "open": 0.0808, "high": 0.0809, "low": 0.0805, "close": 0.0805, "volume": 109267.1, "quote_volume": 8829.99008, "trades": 158, "taker_buy_volume": 49933.4, "taker_buy_quote": 4037.72638}, {"ts": 1770329160000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 67155.9, "quote_volume": 5406.85481, "trades": 110, "taker_buy_volume": 28783.4, "taker_buy_quote": 2317.75138}, {"ts": 1770329220000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0804, "volume": 359756.5, "quote_volume": 28914.1732, "trades": 193, "taker_buy_volume": 31696.4, "taker_buy_quote": 2549.02325}, {"ts": 1770329280000, "open": 0.0803, "high": 0.0811, "low": 0.08, "close": 0.081, "volume": 790177.3, "quote_volume": 63699.83548, "trades": 372, "taker_buy_volume": 472873.9, "taker_buy_quote": 38184.40151}, {"ts": 1770329340000, "open": 0.0811, "high": 0.0814, "low": 0.081, "close": 0.0814, "volume": 416113.9, "quote_volume": 33782.75898, "trades": 481, "taker_buy_volume": 186806.6, "taker_buy_quote": 15170.46868}, {"ts": 1770329400000, "open": 0.0814, "high": 0.0816, "low": 0.0811, "close": 0.0811, "volume": 398973.4, "quote_volume": 32465.9178, "trades": 321, "taker_buy_volume": 194074.6, "taker_buy_quote": 15807.18757}, {"ts": 1770329460000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 138556.6, "quote_volume": 11229.50735, "trades": 358, "taker_buy_volume": 59968.0, "taker_buy_quote": 4859.45218}, {"ts": 1770329520000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 90993.8, "quote_volume": 7375.38238, "trades": 260, "taker_buy_volume": 52721.4, "taker_buy_quote": 4272.84308}, {"ts": 1770329580000, "open": 0.081, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 233426.7, "quote_volume": 18881.08086, "trades": 204, "taker_buy_volume": 64698.4, "taker_buy_quote": 5231.98766}, {"ts": 1770329640000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 96923.9, "quote_volume": 7826.90756, "trades": 100, "taker_buy_volume": 46055.9, "taker_buy_quote": 3718.92077}, {"ts": 1770329700000, "open": 0.0808, "high": 0.0809, "low": 0.0804, "close": 0.0805, "volume": 175131.0, "quote_volume": 14135.62446, "trades": 147, "taker_buy_volume": 59436.8, "taker_buy_quote": 4802.54346}, {"ts": 1770329760000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 209027.6, "quote_volume": 16816.62773, "trades": 273, "taker_buy_volume": 58638.0, "taker_buy_quote": 4716.91766}, {"ts": 1770329820000, "open": 0.0804, "high": 0.0804, "low": 0.0794, "close": 0.0796, "volume": 555402.9, "quote_volume": 44350.03033, "trades": 417, "taker_buy_volume": 127637.6, "taker_buy_quote": 10202.23754}, {"ts": 1770329880000, "open": 0.0796, "high": 0.0798, "low": 0.0794, "close": 0.0798, "volume": 426438.6, "quote_volume": 33973.74658, "trades": 411, "taker_buy_volume": 197750.4, "taker_buy_quote": 15753.90092}, {"ts": 1770329940000, "open": 0.0798, "high": 0.0801, "low": 0.0796, "close": 0.08, "volume": 530473.7, "quote_volume": 42406.63246, "trades": 433, "taker_buy_volume": 378320.4, "taker_buy_quote": 30257.43952}, {"ts": 1770330000000, "open": 0.08, "high": 0.0801, "low": 0.0796, "close": 0.0798, "volume": 102783.9, "quote_volume": 8209.12424, "trades": 246, "taker_buy_volume": 51544.1, "taker_buy_quote": 4115.84702}, {"ts": 1770330060000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0798, "volume": 251560.1, "quote_volume": 20072.37355, "trades": 241, "taker_buy_volume": 163708.7, "taker_buy_quote": 13063.64139}, {"ts": 1770330120000, "open": 0.0797, "high": 0.0798, "low": 0.0794, "close": 0.0794, "volume": 376431.4, "quote_volume": 29982.45784, "trades": 408, "taker_buy_volume": 131135.6, "taker_buy_quote": 10453.0652}, {"ts": 1770330180000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 135404.0, "quote_volume": 10759.25933, "trades": 166, "taker_buy_volume": 56014.8, "taker_buy_quote": 4452.94688}, {"ts": 1770330240000, "open": 0.0795, "high": 0.0795, "low": 0.0791, "close": 0.0795, "volume": 363183.2, "quote_volume": 28790.38983, "trades": 199, "taker_buy_volume": 99372.3, "taker_buy_quote": 7883.3092}, {"ts": 1770330300000, "open": 0.0796, "high": 0.0797, "low": 0.0794, "close": 0.0796, "volume": 169233.3, "quote_volume": 13468.34649, "trades": 148, "taker_buy_volume": 88623.1, "taker_buy_quote": 7052.40283}, {"ts": 1770330360000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 99225.4, "quote_volume": 7897.49103, "trades": 162, "taker_buy_volume": 41847.9, "taker_buy_quote": 3330.94699}, {"ts": 1770330420000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0798, "volume": 274559.8, "quote_volume": 21906.42277, "trades": 225, "taker_buy_volume": 163819.4, "taker_buy_quote": 13070.25152}, {"ts": 1770330480000, "open": 0.0799, "high": 0.0811, "low": 0.0799, "close": 0.0811, "volume": 769353.8, "quote_volume": 61982.29147, "trades": 605, "taker_buy_volume": 611189.4, "taker_buy_quote": 49237.22389}, {"ts": 1770330540000, "open": 0.0812, "high": 0.0816, "low": 0.0812, "close": 0.0814, "volume": 496315.9, "quote_volume": 40408.8905, "trades": 446, "taker_buy_volume": 363147.6, "taker_buy_quote": 29567.82108}, {"ts": 1770330600000, "open": 0.0815, "high": 0.0822, "low": 0.0814, "close": 0.0818, "volume": 1114081.1, "quote_volume": 91201.34466, "trades": 853, "taker_buy_volume": 676765.5, "taker_buy_quote": 55438.08071}, {"ts": 1770330660000, "open": 0.0817, "high": 0.0817, "low": 0.0812, "close": 0.0812, "volume": 551916.4, "quote_volume": 44928.01185, "trades": 583, "taker_buy_volume": 141843.2, "taker_buy_quote": 11545.03129}, {"ts": 1770330720000, "open": 0.0811, "high": 0.0812, "low": 0.0809, "close": 0.0812, "volume": 302428.1, "quote_volume": 24504.70585, "trades": 413, "taker_buy_volume": 125489.2, "taker_buy_quote": 10178.11949}, {"ts": 1770330780000, "open": 0.0812, "high": 0.0812, "low": 0.0808, "close": 0.0809, "volume": 113304.0, "quote_volume": 9182.00152, "trades": 368, "taker_buy_volume": 40291.6, "taker_buy_quote": 3266.58231}, {"ts": 1770330840000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 175750.1, "quote_volume": 14222.57953, "trades": 319, "taker_buy_volume": 71952.6, "taker_buy_quote": 5822.06375}, {"ts": 1770330900000, "open": 0.081, "high": 0.0812, "low": 0.0808, "close": 0.0812, "volume": 101786.9, "quote_volume": 8250.44976, "trades": 152, "taker_buy_volume": 55818.7, "taker_buy_quote": 4523.86997}, {"ts": 1770330960000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 129248.4, "quote_volume": 10477.58182, "trades": 183, "taker_buy_volume": 59653.0, "taker_buy_quote": 4835.13092}, {"ts": 1770331020000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 81828.6, "quote_volume": 6638.68981, "trades": 111, "taker_buy_volume": 22557.0, "taker_buy_quote": 1831.08576}, {"ts": 1770331080000, "open": 0.0811, "high": 0.0812, "low": 0.0808, "close": 0.0808, "volume": 93440.0, "quote_volume": 7570.78781, "trades": 123, "taker_buy_volume": 18003.8, "taker_buy_quote": 1460.20416}, {"ts": 1770331140000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 54695.5, "quote_volume": 4424.39929, "trades": 55, "taker_buy_volume": 25484.7, "taker_buy_quote": 2061.78299}, {"ts": 1770331200000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 38073.7, "quote_volume": 3079.26902, "trades": 53, "taker_buy_volume": 5389.7, "taker_buy_quote": 436.18795}, {"ts": 1770331260000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0811, "volume": 107088.6, "quote_volume": 8663.42886, "trades": 73, "taker_buy_volume": 71477.3, "taker_buy_quote": 5784.96069}, {"ts": 1770331320000, "open": 0.0811, "high": 0.0813, "low": 0.081, "close": 0.0812, "volume": 287509.2, "quote_volume": 23340.73544, "trades": 82, "taker_buy_volume": 251359.1, "taker_buy_quote": 20409.26648}, {"ts": 1770331380000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 47040.6, "quote_volume": 3813.34042, "trades": 48, "taker_buy_volume": 24002.7, "taker_buy_quote": 1946.13011}, {"ts": 1770331440000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 67361.1, "quote_volume": 5468.88651, "trades": 62, "taker_buy_volume": 11030.6, "taker_buy_quote": 896.47317}, {"ts": 1770331500000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 221789.6, "quote_volume": 17987.99635, "trades": 46, "taker_buy_volume": 198213.6, "taker_buy_quote": 16075.60113}, {"ts": 1770331560000, "open": 0.0813, "high": 0.0814, "low": 0.081, "close": 0.081, "volume": 51341.9, "quote_volume": 4165.03213, "trades": 40, "taker_buy_volume": 10150.9, "taker_buy_quote": 824.49891}, {"ts": 1770331620000, "open": 0.081, "high": 0.081, "low": 0.0806, "close": 0.0809, "volume": 447434.7, "quote_volume": 36131.64894, "trades": 127, "taker_buy_volume": 208063.1, "taker_buy_quote": 16793.05086}, {"ts": 1770331680000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 28011.4, "quote_volume": 2263.61792, "trades": 26, "taker_buy_volume": 6967.9, "taker_buy_quote": 563.23475}, {"ts": 1770331740000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 47335.9, "quote_volume": 3826.36069, "trades": 39, "taker_buy_volume": 16549.7, "taker_buy_quote": 1338.57752}, {"ts": 1770331800000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 24721.4, "quote_volume": 2000.7755, "trades": 43, "taker_buy_volume": 6465.0, "taker_buy_quote": 523.665}, {"ts": 1770331860000, "open": 0.081, "high": 0.0812, "low": 0.0808, "close": 0.0812, "volume": 65007.9, "quote_volume": 5260.15637, "trades": 67, "taker_buy_volume": 52495.8, "taker_buy_quote": 4248.37716}, {"ts": 1770331920000, "open": 0.0812, "high": 0.0815, "low": 0.0811, "close": 0.0811, "volume": 393290.9, "quote_volume": 31982.90819, "trades": 104, "taker_buy_volume": 327534.2, "taker_buy_quote": 26634.67542}, {"ts": 1770331980000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 42172.1, "quote_volume": 3427.98824, "trades": 35, "taker_buy_volume": 27245.7, "taker_buy_quote": 2215.15377}, {"ts": 1770332040000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 62354.9, "quote_volume": 5056.90899, "trades": 40, "taker_buy_volume": 12759.7, "taker_buy_quote": 1034.81167}, {"ts": 1770332100000, "open": 0.081, "high": 0.081, "low": 0.0806, "close": 0.0806, "volume": 160426.4, "quote_volume": 12966.64559, "trades": 61, "taker_buy_volume": 2165.9, "taker_buy_quote": 174.78813}, {"ts": 1770332160000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 157232.2, "quote_volume": 12694.84595, "trades": 71, "taker_buy_volume": 72351.7, "taker_buy_quote": 5843.75309}, {"ts": 1770332220000, "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 55699.7, "quote_volume": 4513.7803, "trades": 41, "taker_buy_volume": 53616.7, "taker_buy_quote": 4345.13142}, {"ts": 1770332280000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 28960.7, "quote_volume": 2340.07007, "trades": 47, "taker_buy_volume": 9562.8, "taker_buy_quote": 772.68684}, {"ts": 1770332340000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 130746.2, "quote_volume": 10539.64431, "trades": 54, "taker_buy_volume": 13458.6, "taker_buy_quote": 1086.13747}, {"ts": 1770332400000, "open": 0.0805, "high": 0.0807, "low": 0.0804, "close": 0.0807, "volume": 512973.8, "quote_volume": 41338.17749, "trades": 107, "taker_buy_volume": 361230.4, "taker_buy_quote": 29109.70638}, {"ts": 1770332460000, "open": 0.0806, "high": 0.0807, "low": 0.0803, "close": 0.0806, "volume": 262179.0, "quote_volume": 21119.43202, "trades": 99, "taker_buy_volume": 131447.3, "taker_buy_quote": 10597.78377}, {"ts": 1770332520000, "open": 0.0806, "high": 0.0809, "low": 0.0806, "close": 0.0809, "volume": 199038.2, "quote_volume": 16091.28302, "trades": 113, "taker_buy_volume": 150229.1, "taker_buy_quote": 12149.34925}, {"ts": 1770332580000, "open": 0.081, "high": 0.0816, "low": 0.081, "close": 0.0814, "volume": 500951.6, "quote_volume": 40717.57535, "trades": 236, "taker_buy_volume": 445606.5, "taker_buy_quote": 36212.9848}, {"ts": 1770332640000, "open": 0.0815, "high": 0.082, "low": 0.0815, "close": 0.082, "volume": 267893.7, "quote_volume": 21890.88649, "trades": 137, "taker_buy_volume": 235856.0, "taker_buy_quote": 19274.12781}, {"ts": 1770332700000, "open": 0.082, "high": 0.0823, "low": 0.0818, "close": 0.0819, "volume": 326817.5, "quote_volume": 26812.79205, "trades": 217, "taker_buy_volume": 115301.2, "taker_buy_quote": 9468.01888}, {"ts": 1770332760000, "open": 0.0819, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 222215.8, "quote_volume": 18235.15129, "trades": 138, "taker_buy_volume": 170700.7, "taker_buy_quote": 14008.10122}, {"ts": 1770332820000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 118342.8, "quote_volume": 9698.82805, "trades": 85, "taker_buy_volume": 27508.6, "taker_buy_quote": 2255.52172}, {"ts": 1770332880000, "open": 0.0819, "high": 0.0819, "low": 0.0816, "close": 0.0817, "volume": 219096.0, "quote_volume": 17912.63903, "trades": 118, "taker_buy_volume": 110346.0, "taker_buy_quote": 9031.03352}, {"ts": 1770332940000, "open": 0.0817, "high": 0.0821, "low": 0.0816, "close": 0.0819, "volume": 318791.5, "quote_volume": 26111.07844, "trades": 200, "taker_buy_volume": 193036.0, "taker_buy_quote": 15812.35309}, {"ts": 1770333000000, "open": 0.0818, "high": 0.0822, "low": 0.0818, "close": 0.082, "volume": 36211.6, "quote_volume": 2969.32238, "trades": 140, "taker_buy_volume": 12413.3, "taker_buy_quote": 1017.85509}, {"ts": 1770333060000, "open": 0.082, "high": 0.0821, "low": 0.0818, "close": 0.082, "volume": 192477.6, "quote_volume": 15766.61296, "trades": 187, "taker_buy_volume": 123349.8, "taker_buy_quote": 10103.23604}, {"ts": 1770333120000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 248705.5, "quote_volume": 20403.05003, "trades": 183, "taker_buy_volume": 94374.8, "taker_buy_quote": 7747.13236}, {"ts": 1770333180000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 32226.7, "quote_volume": 2639.36673, "trades": 113, "taker_buy_volume": 12175.5, "taker_buy_quote": 997.17345}, {"ts": 1770333240000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 12640.2, "quote_volume": 1034.05112, "trades": 40, "taker_buy_volume": 3429.7, "taker_buy_quote": 280.68999}, {"ts": 1770333300000, "open": 0.0817, "high": 0.0819, "low": 0.0816, "close": 0.0818, "volume": 52732.6, "quote_volume": 4310.41414, "trades": 96, "taker_buy_volume": 32082.5, "taker_buy_quote": 2622.68744}, {"ts": 1770333360000, "open": 0.0818, "high": 0.0818, "low": 0.0814, "close": 0.0814, "volume": 288725.1, "quote_volume": 23553.81618, "trades": 124, "taker_buy_volume": 35412.1, "taker_buy_quote": 2888.97961}, {"ts": 1770333420000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 56001.5, "quote_volume": 4571.67985, "trades": 122, "taker_buy_volume": 37890.7, "taker_buy_quote": 3092.92832}, {"ts": 1770333480000, "open": 0.0817, "high": 0.0817, "low": 0.0813, "close": 0.0814, "volume": 369816.4, "quote_volume": 30115.67931, "trades": 217, "taker_buy_volume": 95172.1, "taker_buy_quote": 7749.13578}, {"ts": 1770333540000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 34221.1, "quote_volume": 2785.59754, "trades": 77, "taker_buy_volume": 11698.2, "taker_buy_quote": 952.23348}, {"ts": 1770333600000, "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 384284.6, "quote_volume": 31182.64637, "trades": 201, "taker_buy_volume": 88221.1, "taker_buy_quote": 7156.16139}, {"ts": 1770333660000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 157024.1, "quote_volume": 12716.68212, "trades": 83, "taker_buy_volume": 18018.3, "taker_buy_quote": 1458.79148}, {"ts": 1770333720000, "open": 0.0809, "high": 0.081, "low": 0.0807, "close": 0.0809, "volume": 314573.8, "quote_volume": 25428.12087, "trades": 228, "taker_buy_volume": 183648.4, "taker_buy_quote": 14847.05824}, {"ts": 1770333780000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 78733.4, "quote_volume": 6376.18516, "trades": 78, "taker_buy_volume": 30857.4, "taker_buy_quote": 2499.32343}, {"ts": 1770333840000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 68919.0, "quote_volume": 5571.21938, "trades": 90, "taker_buy_volume": 39388.1, "taker_buy_quote": 3183.76348}, {"ts": 1770333900000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 78410.9, "quote_volume": 6347.43313, "trades": 129, "taker_buy_volume": 35432.4, "taker_buy_quote": 2868.39862}, {"ts": 1770333960000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 80249.4, "quote_volume": 6496.09692, "trades": 133, "taker_buy_volume": 44813.9, "taker_buy_quote": 3627.56632}, {"ts": 1770334020000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 8560.5, "quote_volume": 693.4005, "trades": 13, "taker_buy_volume": 6406.3, "taker_buy_quote": 518.9103}, {"ts": 1770334080000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 56546.2, "quote_volume": 4584.5801, "trades": 129, "taker_buy_volume": 32246.2, "taker_buy_quote": 2615.14224}, {"ts": 1770334140000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 59452.8, "quote_volume": 4822.35537, "trades": 76, "taker_buy_volume": 51663.7, "taker_buy_quote": 4190.63971}, {"ts": 1770334200000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 26266.1, "quote_volume": 2130.23671, "trades": 83, "taker_buy_volume": 4535.0, "taker_buy_quote": 367.8445}, {"ts": 1770334260000, "open": 0.0811, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 90323.4, "quote_volume": 7325.25207, "trades": 78, "taker_buy_volume": 69960.5, "taker_buy_quote": 5671.18137}, {"ts": 1770334320000, "open": 0.0813, "high": 0.0814, "low": 0.081, "close": 0.081, "volume": 65865.9, "quote_volume": 5338.80121, "trades": 91, "taker_buy_volume": 17125.9, "taker_buy_quote": 1387.2613}, {"ts": 1770334380000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 44163.0, "quote_volume": 3569.37563, "trades": 77, "taker_buy_volume": 6869.0, "taker_buy_quote": 555.0765}, {"ts": 1770334440000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 108625.0, "quote_volume": 8760.9046, "trades": 46, "taker_buy_volume": 6216.3, "taker_buy_quote": 501.00209}, {"ts": 1770334500000, "open": 0.0804, "high": 0.0806, "low": 0.0801, "close": 0.0802, "volume": 664085.5, "quote_volume": 53297.94969, "trades": 363, "taker_buy_volume": 160829.9, "taker_buy_quote": 12907.67661}, {"ts": 1770334560000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 403477.9, "quote_volume": 32298.09514, "trades": 262, "taker_buy_volume": 180849.3, "taker_buy_quote": 14481.94399}, {"ts": 1770334620000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 210895.7, "quote_volume": 16878.75713, "trades": 259, "taker_buy_volume": 136692.9, "taker_buy_quote": 10940.4172}, {"ts": 1770334680000, "open": 0.08, "high": 0.0802, "low": 0.0799, "close": 0.0801, "volume": 338325.1, "quote_volume": 27092.59506, "trades": 244, "taker_buy_volume": 178658.2, "taker_buy_quote": 14311.36674}, {"ts": 1770334740000, "open": 0.0801, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 144144.2, "quote_volume": 11543.98184, "trades": 86, "taker_buy_volume": 66002.3, "taker_buy_quote": 5288.09123}, {"ts": 1770334800000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 86352.3, "quote_volume": 6893.56196, "trades": 85, "taker_buy_volume": 36634.1, "taker_buy_quote": 2924.55033}, {"ts": 1770334860000, "open": 0.0799, "high": 0.0799, "low": 0.0795, "close": 0.0796, "volume": 234766.9, "quote_volume": 18719.19496, "trades": 155, "taker_buy_volume": 40955.3, "taker_buy_quote": 3268.45561}, {"ts": 1770334920000, "open": 0.0796, "high": 0.0798, "low": 0.0795, "close": 0.0798, "volume": 158173.3, "quote_volume": 12584.21646, "trades": 146, "taker_buy_volume": 60513.3, "taker_buy_quote": 4814.71821}, {"ts": 1770334980000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 186074.7, "quote_volume": 14855.88791, "trades": 168, "taker_buy_volume": 152513.4, "taker_buy_quote": 12179.74017}, {"ts": 1770335040000, "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0795, "volume": 1846328.7, "quote_volume": 146700.23721, "trades": 260, "taker_buy_volume": 191103.0, "taker_buy_quote": 15194.0341}, {"ts": 1770335100000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 87861.8, "quote_volume": 6990.64344, "trades": 81, "taker_buy_volume": 72392.0, "taker_buy_quote": 5759.44689}, {"ts": 1770335160000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 120815.0, "quote_volume": 9638.58922, "trades": 116, "taker_buy_volume": 79629.7, "taker_buy_quote": 6353.64181}, {"ts": 1770335220000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 147893.7, "quote_volume": 11809.46739, "trades": 149, "taker_buy_volume": 87309.3, "taker_buy_quote": 6973.95034}, {"ts": 1770335280000, "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0797, "volume": 154909.5, "quote_volume": 12332.74, "trades": 182, "taker_buy_volume": 68374.3, "taker_buy_quote": 5443.63277}, {"ts": 1770335340000, "open": 0.0797, "high": 0.0799, "low": 0.0796, "close": 0.0799, "volume": 304681.2, "quote_volume": 24306.35343, "trades": 246, "taker_buy_volume": 142675.3, "taker_buy_quote": 11386.20835}, {"ts": 1770335400000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0796, "volume": 88214.1, "quote_volume": 7025.19611, "trades": 128, "taker_buy_volume": 26577.4, "taker_buy_quote": 2117.18418}, {"ts": 1770335460000, "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0794, "volume": 207574.5, "quote_volume": 16511.25368, "trades": 197, "taker_buy_volume": 73989.3, "taker_buy_quote": 5887.28056}, {"ts": 1770335520000, "open": 0.0795, "high": 0.0795, "low": 0.0788, "close": 0.079, "volume": 657190.5, "quote_volume": 51992.82981, "trades": 393, "taker_buy_volume": 145763.0, "taker_buy_quote": 11541.25675}, {"ts": 1770335580000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 339060.8, "quote_volume": 26745.21543, "trades": 215, "taker_buy_volume": 120813.9, "taker_buy_quote": 9532.21671}, {"ts": 1770335640000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 192547.7, "quote_volume": 15206.8116, "trades": 182, "taker_buy_volume": 96472.9, "taker_buy_quote": 7619.9064}, {"ts": 1770335700000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 72866.8, "quote_volume": 5764.37948, "trades": 71, "taker_buy_volume": 37439.1, "taker_buy_quote": 2962.04841}, {"ts": 1770335760000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 305386.2, "quote_volume": 24146.60943, "trades": 177, "taker_buy_volume": 115820.9, "taker_buy_quote": 9157.9321}, {"ts": 1770335820000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 403154.6, "quote_volume": 31923.58805, "trades": 222, "taker_buy_volume": 226488.7, "taker_buy_quote": 17932.9747}, {"ts": 1770335880000, "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 335172.9, "quote_volume": 26474.85748, "trades": 250, "taker_buy_volume": 126470.9, "taker_buy_quote": 9993.87575}, {"ts": 1770335940000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 181176.3, "quote_volume": 14312.22801, "trades": 126, "taker_buy_volume": 58449.2, "taker_buy_quote": 4617.4868}, {"ts": 1770336000000, "open": 0.0791, "high": 0.0796, "low": 0.0791, "close": 0.0796, "volume": 372482.1, "quote_volume": 29602.29722, "trades": 218, "taker_buy_volume": 246670.3, "taker_buy_quote": 19602.99519}, {"ts": 1770336060000, "open": 0.0796, "high": 0.0797, "low": 0.0793, "close": 0.0794, "volume": 798413.3, "quote_volume": 63494.79794, "trades": 474, "taker_buy_volume": 119098.0, "taker_buy_quote": 9471.65206}, {"ts": 1770336120000, "open": 0.0794, "high": 0.0794, "low": 0.079, "close": 0.079, "volume": 657802.3, "quote_volume": 52065.35921, "trades": 348, "taker_buy_volume": 216649.4, "taker_buy_quote": 17146.56869}, {"ts": 1770336180000, "open": 0.079, "high": 0.0792, "low": 0.0782, "close": 0.0792, "volume": 2043428.8, "quote_volume": 160601.00049, "trades": 1159, "taker_buy_volume": 803876.9, "taker_buy_quote": 63213.66182}, {"ts": 1770336240000, "open": 0.0792, "high": 0.0793, "low": 0.0786, "close": 0.0788, "volume": 1439377.6, "quote_volume": 113683.80461, "trades": 880, "taker_buy_volume": 423443.7, "taker_buy_quote": 33452.60801}, {"ts": 1770336300000, "open": 0.0788, "high": 0.0789, "low": 0.078, "close": 0.0781, "volume": 5024140.8, "quote_volume": 392411.34822, "trades": 1161, "taker_buy_volume": 845758.3, "taker_buy_quote": 66202.01687}, {"ts": 1770336360000, "open": 0.0781, "high": 0.0787, "low": 0.078, "close": 0.0787, "volume": 3043145.9, "quote_volume": 237800.28974, "trades": 1286, "taker_buy_volume": 1209759.2, "taker_buy_quote": 94639.9612}, {"ts": 1770336420000, "open": 0.0787, "high": 0.0788, "low": 0.0783, "close": 0.0786, "volume": 1062454.7, "quote_volume": 83502.98327, "trades": 682, "taker_buy_volume": 407258.2, "taker_buy_quote": 32032.10067}, {"ts": 1770336480000, "open": 0.0785, "high": 0.0787, "low": 0.0782, "close": 0.0783, "volume": 699578.9, "quote_volume": 54889.3693, "trades": 604, "taker_buy_volume": 241744.2, "taker_buy_quote": 18967.24623}, {"ts": 1770336540000, "open": 0.0783, "high": 0.0783, "low": 0.0776, "close": 0.0781, "volume": 6938691.0, "quote_volume": 541235.02192, "trades": 1648, "taker_buy_volume": 965485.8, "taker_buy_quote": 75358.44947}, {"ts": 1770336600000, "open": 0.078, "high": 0.0783, "low": 0.0773, "close": 0.0776, "volume": 1246877.5, "quote_volume": 97080.33163, "trades": 909, "taker_buy_volume": 437015.2, "taker_buy_quote": 34060.02057}, {"ts": 1770336660000, "open": 0.0776, "high": 0.0776, "low": 0.0768, "close": 0.0771, "volume": 1481863.6, "quote_volume": 114438.75453, "trades": 1076, "taker_buy_volume": 448433.8, "taker_buy_quote": 34619.63592}, {"ts": 1770336720000, "open": 0.077, "high": 0.0775, "low": 0.0766, "close": 0.0768, "volume": 1502512.4, "quote_volume": 115699.61702, "trades": 1380, "taker_buy_volume": 629841.6, "taker_buy_quote": 48513.31777}, {"ts": 1770336780000, "open": 0.0767, "high": 0.0768, "low": 0.075, "close": 0.0755, "volume": 4410688.4, "quote_volume": 333927.24199, "trades": 2278, "taker_buy_volume": 1745826.2, "taker_buy_quote": 132194.92717}, {"ts": 1770336840000, "open": 0.0755, "high": 0.0755, "low": 0.0718, "close": 0.0733, "volume": 12704318.0, "quote_volume": 934622.56745, "trades": 5693, "taker_buy_volume": 6219664.8, "taker_buy_quote": 457516.91931}, {"ts": 1770336900000, "open": 0.0733, "high": 0.0745, "low": 0.0726, "close": 0.0736, "volume": 6969218.5, "quote_volume": 511516.50302, "trades": 3091, "taker_buy_volume": 2402642.4, "taker_buy_quote": 176527.24618}, {"ts": 1770336960000, "open": 0.0736, "high": 0.0742, "low": 0.0723, "close": 0.0739, "volume": 3100846.2, "quote_volume": 227522.23238, "trades": 2364, "taker_buy_volume": 1690692.7, "taker_buy_quote": 124066.16676}, {"ts": 1770337020000, "open": 0.0739, "high": 0.0753, "low": 0.0738, "close": 0.0742, "volume": 3613320.1, "quote_volume": 269591.89563, "trades": 2135, "taker_buy_volume": 1770004.9, "taker_buy_quote": 132173.78778}, {"ts": 1770337080000, "open": 0.0742, "high": 0.0745, "low": 0.0727, "close": 0.0732, "volume": 3298229.0, "quote_volume": 242520.02024, "trades": 2631, "taker_buy_volume": 1449876.3, "taker_buy_quote": 106526.58975}, {"ts": 1770337140000, "open": 0.0732, "high": 0.0736, "low": 0.0702, "close": 0.0708, "volume": 6440552.9, "quote_volume": 462566.02485, "trades": 3680, "taker_buy_volume": 2896578.7, "taker_buy_quote": 207983.70737}, {"ts": 1770337200000, "open": 0.0707, "high": 0.0718, "low": 0.07, "close": 0.0711, "volume": 8389148.8, "quote_volume": 595639.57667, "trades": 4480, "taker_buy_volume": 4036275.3, "taker_buy_quote": 286801.10897}, {"ts": 1770337260000, "open": 0.0711, "high": 0.0733, "low": 0.071, "close": 0.0729, "volume": 3691791.4, "quote_volume": 267046.50292, "trades": 2310, "taker_buy_volume": 1832308.1, "taker_buy_quote": 132524.93834}, {"ts": 1770337320000, "open": 0.0729, "high": 0.0732, "low": 0.0722, "close": 0.0732, "volume": 3105044.6, "quote_volume": 225628.23584, "trades": 1947, "taker_buy_volume": 1546945.1, "taker_buy_quote": 112450.28877}, {"ts": 1770337380000, "open": 0.0732, "high": 0.0738, "low": 0.0728, "close": 0.0732, "volume": 2238413.5, "quote_volume": 163937.01958, "trades": 1225, "taker_buy_volume": 1150757.7, "taker_buy_quote": 84357.13326}, {"ts": 1770337440000, "open": 0.0732, "high": 0.0738, "low": 0.073, "close": 0.0735, "volume": 1721331.1, "quote_volume": 126374.24888, "trades": 1137, "taker_buy_volume": 776655.2, "taker_buy_quote": 57062.73785}, {"ts": 1770337500000, "open": 0.0735, "high": 0.0736, "low": 0.0727, "close": 0.0733, "volume": 1699004.5, "quote_volume": 124330.13776, "trades": 1185, "taker_buy_volume": 762220.3, "taker_buy_quote": 55839.96428}, {"ts": 1770337560000, "open": 0.0733, "high": 0.0742, "low": 0.0732, "close": 0.0733, "volume": 2160023.2, "quote_volume": 159170.48117, "trades": 1401, "taker_buy_volume": 1050766.6, "taker_buy_quote": 77494.67863}, {"ts": 1770337620000, "open": 0.0734, "high": 0.074, "low": 0.0731, "close": 0.0739, "volume": 1905451.0, "quote_volume": 140193.10422, "trades": 1284, "taker_buy_volume": 844262.0, "taker_buy_quote": 62145.14992}, {"ts": 1770337680000, "open": 0.0738, "high": 0.0742, "low": 0.0733, "close": 0.0737, "volume": 1815070.9, "quote_volume": 133695.42854, "trades": 1178, "taker_buy_volume": 917271.7, "taker_buy_quote": 67601.83996}, {"ts": 1770337740000, "open": 0.0736, "high": 0.0747, "low": 0.0736, "close": 0.0743, "volume": 1335958.8, "quote_volume": 99195.76782, "trades": 1138, "taker_buy_volume": 861625.4, "taker_buy_quote": 63982.5185}, {"ts": 1770337800000, "open": 0.0743, "high": 0.075, "low": 0.0743, "close": 0.0747, "volume": 1138475.5, "quote_volume": 84885.36109, "trades": 1055, "taker_buy_volume": 609847.1, "taker_buy_quote": 45486.52574}, {"ts": 1770337860000, "open": 0.0747, "high": 0.0754, "low": 0.0747, "close": 0.0751, "volume": 1271307.1, "quote_volume": 95559.28294, "trades": 1057, "taker_buy_volume": 729159.7, "taker_buy_quote": 54815.89092}, {"ts": 1770337920000, "open": 0.075, "high": 0.0751, "low": 0.0747, "close": 0.075, "volume": 641243.4, "quote_volume": 48032.04552, "trades": 657, "taker_buy_volume": 325558.6, "taker_buy_quote": 24407.70424}, {"ts": 1770337980000, "open": 0.0749, "high": 0.0761, "low": 0.0749, "close": 0.076, "volume": 731900.7, "quote_volume": 55333.49948, "trades": 736, "taker_buy_volume": 368629.9, "taker_buy_quote": 27854.07513}, {"ts": 1770338040000, "open": 0.076, "high": 0.0773, "low": 0.0759, "close": 0.0772, "volume": 771548.0, "quote_volume": 59184.21473, "trades": 953, "taker_buy_volume": 439044.8, "taker_buy_quote": 33682.13691}, {"ts": 1770338100000, "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0773, "volume": 752832.4, "quote_volume": 58281.6562, "trades": 940, "taker_buy_volume": 423047.6, "taker_buy_quote": 32756.75926}, {"ts": 1770338160000, "open": 0.0772, "high": 0.0776, "low": 0.0771, "close": 0.0772, "volume": 352953.5, "quote_volume": 27313.75597, "trades": 541, "taker_buy_volume": 169792.7, "taker_buy_quote": 13139.36573}, {"ts": 1770338220000, "open": 0.0771, "high": 0.0779, "low": 0.0771, "close": 0.0777, "volume": 535468.6, "quote_volume": 41562.66963, "trades": 640, "taker_buy_volume": 283045.3, "taker_buy_quote": 21966.11278}, {"ts": 1770338280000, "open": 0.0778, "high": 0.0787, "low": 0.0778, "close": 0.0786, "volume": 665311.9, "quote_volume": 51937.06396, "trades": 765, "taker_buy_volume": 366403.7, "taker_buy_quote": 28598.43099}, {"ts": 1770338340000, "open": 0.0787, "high": 0.079, "low": 0.0785, "close": 0.0786, "volume": 690093.4, "quote_volume": 54354.23189, "trades": 740, "taker_buy_volume": 311421.6, "taker_buy_quote": 24539.25748}, {"ts": 1770338400000, "open": 0.0786, "high": 0.0788, "low": 0.0782, "close": 0.0784, "volume": 844311.5, "quote_volume": 66279.46064, "trades": 786, "taker_buy_volume": 483952.5, "taker_buy_quote": 37990.2846}, {"ts": 1770338460000, "open": 0.0783, "high": 0.0783, "low": 0.0776, "close": 0.0778, "volume": 439231.4, "quote_volume": 34199.48245, "trades": 443, "taker_buy_volume": 136473.0, "taker_buy_quote": 10628.92982}, {"ts": 1770338520000, "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 544827.9, "quote_volume": 42409.14507, "trades": 765, "taker_buy_volume": 278078.1, "taker_buy_quote": 21649.98734}, {"ts": 1770338580000, "open": 0.0779, "high": 0.0781, "low": 0.0776, "close": 0.078, "volume": 800416.9, "quote_volume": 62297.67208, "trades": 850, "taker_buy_volume": 432284.3, "taker_buy_quote": 33635.57392}, {"ts": 1770338640000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 585469.8, "quote_volume": 45602.99374, "trades": 681, "taker_buy_volume": 305240.4, "taker_buy_quote": 23773.30828}, {"ts": 1770338700000, "open": 0.0779, "high": 0.0791, "low": 0.0778, "close": 0.0786, "volume": 984792.4, "quote_volume": 77263.94126, "trades": 1050, "taker_buy_volume": 410479.2, "taker_buy_quote": 32244.15022}, {"ts": 1770338760000, "open": 0.0786, "high": 0.0786, "low": 0.0783, "close": 0.0784, "volume": 470180.6, "quote_volume": 36866.77996, "trades": 485, "taker_buy_volume": 221235.4, "taker_buy_quote": 17346.54268}, {"ts": 1770338820000, "open": 0.0783, "high": 0.0788, "low": 0.0782, "close": 0.0783, "volume": 427024.4, "quote_volume": 33512.83737, "trades": 641, "taker_buy_volume": 257968.2, "taker_buy_quote": 20242.13703}, {"ts": 1770338880000, "open": 0.0783, "high": 0.0783, "low": 0.0779, "close": 0.0779, "volume": 156887.7, "quote_volume": 12250.83148, "trades": 281, "taker_buy_volume": 64623.8, "taker_buy_quote": 5048.63335}, {"ts": 1770338940000, "open": 0.0779, "high": 0.0783, "low": 0.0777, "close": 0.0782, "volume": 316994.4, "quote_volume": 24740.54074, "trades": 246, "taker_buy_volume": 206411.3, "taker_buy_quote": 16117.86763}, {"ts": 1770339000000, "open": 0.0782, "high": 0.0789, "low": 0.0782, "close": 0.0789, "volume": 505169.6, "quote_volume": 39694.35914, "trades": 566, "taker_buy_volume": 314734.2, "taker_buy_quote": 24732.71846}, {"ts": 1770339060000, "open": 0.0789, "high": 0.0793, "low": 0.0789, "close": 0.0791, "volume": 601206.5, "quote_volume": 47555.70227, "trades": 400, "taker_buy_volume": 191754.2, "taker_buy_quote": 15170.6961}, {"ts": 1770339120000, "open": 0.0791, "high": 0.0792, "low": 0.0787, "close": 0.0788, "volume": 435492.3, "quote_volume": 34381.12941, "trades": 635, "taker_buy_volume": 201329.6, "taker_buy_quote": 15900.78758}, {"ts": 1770339180000, "open": 0.0788, "high": 0.0797, "low": 0.0786, "close": 0.0797, "volume": 658211.5, "quote_volume": 52174.99554, "trades": 932, "taker_buy_volume": 335119.3, "taker_buy_quote": 26575.68564}, {"ts": 1770339240000, "open": 0.0796, "high": 0.0796, "low": 0.0792, "close": 0.0795, "volume": 449644.6, "quote_volume": 35723.77985, "trades": 773, "taker_buy_volume": 217721.1, "taker_buy_quote": 17302.36671}, {"ts": 1770339300000, "open": 0.0795, "high": 0.0796, "low": 0.0788, "close": 0.0788, "volume": 350889.7, "quote_volume": 27752.65223, "trades": 445, "taker_buy_volume": 180718.2, "taker_buy_quote": 14287.13955}, {"ts": 1770339360000, "open": 0.0787, "high": 0.0788, "low": 0.0784, "close": 0.0784, "volume": 231894.2, "quote_volume": 18227.20838, "trades": 506, "taker_buy_volume": 131965.6, "taker_buy_quote": 10368.91934}, {"ts": 1770339420000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 606977.3, "quote_volume": 47477.13058, "trades": 351, "taker_buy_volume": 404624.8, "taker_buy_quote": 31648.85581}, {"ts": 1770339480000, "open": 0.0782, "high": 0.0784, "low": 0.0779, "close": 0.0783, "volume": 79394.4, "quote_volume": 6202.44151, "trades": 209, "taker_buy_volume": 48715.9, "taker_buy_quote": 3808.2236}, {"ts": 1770339540000, "open": 0.0783, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 135662.9, "quote_volume": 10620.91949, "trades": 301, "taker_buy_volume": 63980.6, "taker_buy_quote": 5010.45955}, {"ts": 1770339600000, "open": 0.078, "high": 0.0785, "low": 0.078, "close": 0.0782, "volume": 141808.3, "quote_volume": 11090.73822, "trades": 263, "taker_buy_volume": 73438.3, "taker_buy_quote": 5746.59242}, {"ts": 1770339660000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 323421.3, "quote_volume": 25328.54245, "trades": 479, "taker_buy_volume": 163890.3, "taker_buy_quote": 12838.45204}, {"ts": 1770339720000, "open": 0.0781, "high": 0.0783, "low": 0.0777, "close": 0.0777, "volume": 506824.0, "quote_volume": 39531.18109, "trades": 441, "taker_buy_volume": 227710.6, "taker_buy_quote": 17773.08335}, {"ts": 1770339780000, "open": 0.0776, "high": 0.0782, "low": 0.0775, "close": 0.0782, "volume": 242853.1, "quote_volume": 18917.09153, "trades": 406, "taker_buy_volume": 164490.2, "taker_buy_quote": 12818.07644}, {"ts": 1770339840000, "open": 0.0781, "high": 0.0789, "low": 0.0781, "close": 0.0789, "volume": 637281.9, "quote_volume": 50111.5056, "trades": 687, "taker_buy_volume": 361562.0, "taker_buy_quote": 28427.20235}, {"ts": 1770339900000, "open": 0.0788, "high": 0.0791, "low": 0.0783, "close": 0.0783, "volume": 267403.6, "quote_volume": 21071.82364, "trades": 456, "taker_buy_volume": 117928.2, "taker_buy_quote": 9298.47819}, {"ts": 1770339960000, "open": 0.0783, "high": 0.0784, "low": 0.0781, "close": 0.0783, "volume": 363340.6, "quote_volume": 28423.71728, "trades": 451, "taker_buy_volume": 199007.3, "taker_buy_quote": 15568.50181}, {"ts": 1770340020000, "open": 0.0782, "high": 0.0791, "low": 0.0782, "close": 0.0791, "volume": 293896.4, "quote_volume": 23096.70672, "trades": 498, "taker_buy_volume": 190532.9, "taker_buy_quote": 14974.42434}, {"ts": 1770340080000, "open": 0.0791, "high": 0.0794, "low": 0.079, "close": 0.079, "volume": 355624.9, "quote_volume": 28167.97465, "trades": 452, "taker_buy_volume": 161760.5, "taker_buy_quote": 12812.64309}, {"ts": 1770340140000, "open": 0.079, "high": 0.0794, "low": 0.079, "close": 0.0791, "volume": 849042.4, "quote_volume": 67190.91483, "trades": 633, "taker_buy_volume": 208211.5, "taker_buy_quote": 16486.26877}, {"ts": 1770340200000, "open": 0.0791, "high": 0.0795, "low": 0.0791, "close": 0.0793, "volume": 448328.8, "quote_volume": 35544.34744, "trades": 450, "taker_buy_volume": 203985.5, "taker_buy_quote": 16173.80014}, {"ts": 1770340260000, "open": 0.0793, "high": 0.08, "low": 0.0792, "close": 0.08, "volume": 437125.2, "quote_volume": 34832.29741, "trades": 428, "taker_buy_volume": 291735.1, "taker_buy_quote": 23243.39416}, {"ts": 1770340320000, "open": 0.0799, "high": 0.0803, "low": 0.0793, "close": 0.0794, "volume": 470883.2, "quote_volume": 37599.94962, "trades": 590, "taker_buy_volume": 242747.2, "taker_buy_quote": 19404.24999}, {"ts": 1770340380000, "open": 0.0794, "high": 0.0799, "low": 0.0794, "close": 0.0798, "volume": 437863.1, "quote_volume": 34903.99979, "trades": 336, "taker_buy_volume": 297087.0, "taker_buy_quote": 23679.65911}, {"ts": 1770340440000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 326891.9, "quote_volume": 26070.78677, "trades": 295, "taker_buy_volume": 220852.1, "taker_buy_quote": 17614.36106}, {"ts": 1770340500000, "open": 0.0799, "high": 0.0802, "low": 0.0798, "close": 0.0801, "volume": 365149.4, "quote_volume": 29179.62241, "trades": 487, "taker_buy_volume": 129696.3, "taker_buy_quote": 10372.25293}, {"ts": 1770340560000, "open": 0.0801, "high": 0.0801, "low": 0.0798, "close": 0.08, "volume": 241006.5, "quote_volume": 19272.85668, "trades": 307, "taker_buy_volume": 121009.2, "taker_buy_quote": 9678.5052}, {"ts": 1770340620000, "open": 0.08, "high": 0.0806, "low": 0.08, "close": 0.0805, "volume": 359500.5, "quote_volume": 28905.31223, "trades": 405, "taker_buy_volume": 189129.9, "taker_buy_quote": 15205.20082}, {"ts": 1770340680000, "open": 0.0805, "high": 0.0805, "low": 0.0802, "close": 0.0802, "volume": 82029.7, "quote_volume": 6587.97159, "trades": 179, "taker_buy_volume": 38777.1, "taker_buy_quote": 3113.32933}, {"ts": 1770340740000, "open": 0.0801, "high": 0.0801, "low": 0.0796, "close": 0.0798, "volume": 294640.5, "quote_volume": 23524.0925, "trades": 294, "taker_buy_volume": 151982.0, "taker_buy_quote": 12135.03066}, {"ts": 1770340800000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 107116.0, "quote_volume": 8535.39167, "trades": 258, "taker_buy_volume": 39188.3, "taker_buy_quote": 3122.23132}, {"ts": 1770340860000, "open": 0.0798, "high": 0.0798, "low": 0.0794, "close": 0.0794, "volume": 96721.3, "quote_volume": 7699.65354, "trades": 189, "taker_buy_volume": 48841.6, "taker_buy_quote": 3889.35232}, {"ts": 1770340920000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0794, "volume": 135165.0, "quote_volume": 10745.91823, "trades": 191, "taker_buy_volume": 76966.0, "taker_buy_quote": 6120.85986}, {"ts": 1770340980000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0795, "volume": 94665.7, "quote_volume": 7524.43006, "trades": 128, "taker_buy_volume": 36572.5, "taker_buy_quote": 2908.17181}, {"ts": 1770341040000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0796, "volume": 204887.5, "quote_volume": 16301.90315, "trades": 194, "taker_buy_volume": 81093.4, "taker_buy_quote": 6452.89945}, {"ts": 1770341100000, "open": 0.0795, "high": 0.0797, "low": 0.0794, "close": 0.0794, "volume": 172027.2, "quote_volume": 13678.47312, "trades": 270, "taker_buy_volume": 64343.0, "taker_buy_quote": 5116.41796}, {"ts": 1770341160000, "open": 0.0793, "high": 0.0796, "low": 0.0792, "close": 0.0796, "volume": 86620.2, "quote_volume": 6877.73404, "trades": 213, "taker_buy_volume": 48226.1, "taker_buy_quote": 3830.02837}, {"ts": 1770341220000, "open": 0.0795, "high": 0.0797, "low": 0.0793, "close": 0.0794, "volume": 290756.3, "quote_volume": 23117.63354, "trades": 414, "taker_buy_volume": 104936.8, "taker_buy_quote": 8350.20254}, {"ts": 1770341280000, "open": 0.0794, "high": 0.0794, "low": 0.0791, "close": 0.0793, "volume": 347494.0, "quote_volume": 27552.87557, "trades": 269, "taker_buy_volume": 190960.3, "taker_buy_quote": 15149.20312}, {"ts": 1770341340000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 145729.4, "quote_volume": 11541.7536, "trades": 133, "taker_buy_volume": 37836.2, "taker_buy_quote": 2996.62704}, {"ts": 1770341400000, "open": 0.0793, "high": 0.0795, "low": 0.0792, "close": 0.0794, "volume": 194178.8, "quote_volume": 15409.3622, "trades": 131, "taker_buy_volume": 101639.5, "taker_buy_quote": 8067.95947}, {"ts": 1770341460000, "open": 0.0794, "high": 0.0795, "low": 0.0792, "close": 0.0794, "volume": 149656.0, "quote_volume": 11881.74548, "trades": 201, "taker_buy_volume": 48137.4, "taker_buy_quote": 3822.27436}, {"ts": 1770341520000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 67686.3, "quote_volume": 5376.51583, "trades": 212, "taker_buy_volume": 43038.6, "taker_buy_quote": 3419.65649}, {"ts": 1770341580000, "open": 0.0793, "high": 0.0796, "low": 0.0792, "close": 0.0796, "volume": 74270.9, "quote_volume": 5896.55395, "trades": 241, "taker_buy_volume": 33058.6, "taker_buy_quote": 2624.15494}, {"ts": 1770341640000, "open": 0.0796, "high": 0.08, "low": 0.0796, "close": 0.0799, "volume": 196112.9, "quote_volume": 15669.25284, "trades": 282, "taker_buy_volume": 140355.9, "taker_buy_quote": 11212.97819}, {"ts": 1770341700000, "open": 0.0799, "high": 0.0802, "low": 0.0798, "close": 0.0802, "volume": 112899.6, "quote_volume": 9031.80772, "trades": 388, "taker_buy_volume": 58499.2, "taker_buy_quote": 4680.12396}, {"ts": 1770341760000, "open": 0.0802, "high": 0.0804, "low": 0.08, "close": 0.08, "volume": 178772.3, "quote_volume": 14352.93902, "trades": 336, "taker_buy_volume": 84929.3, "taker_buy_quote": 6819.48192}, {"ts": 1770341820000, "open": 0.08, "high": 0.08, "low": 0.0796, "close": 0.0796, "volume": 215812.2, "quote_volume": 17250.88529, "trades": 328, "taker_buy_volume": 40005.0, "taker_buy_quote": 3197.93062}, {"ts": 1770341880000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0797, "volume": 221586.8, "quote_volume": 17662.95268, "trades": 165, "taker_buy_volume": 82474.0, "taker_buy_quote": 6574.62087}, {"ts": 1770341940000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.08, "volume": 38302.0, "quote_volume": 3057.35421, "trades": 125, "taker_buy_volume": 30875.5, "taker_buy_quote": 2465.01076}, {"ts": 1770342000000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 68274.5, "quote_volume": 5454.67966, "trades": 96, "taker_buy_volume": 26224.4, "taker_buy_quote": 2095.52473}, {"ts": 1770342060000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 42411.6, "quote_volume": 3386.71561, "trades": 72, "taker_buy_volume": 22294.7, "taker_buy_quote": 1781.1542}, {"ts": 1770342120000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 93302.7, "quote_volume": 7464.2297, "trades": 98, "taker_buy_volume": 72686.4, "taker_buy_quote": 5814.9257}, {"ts": 1770342180000, "open": 0.0799, "high": 0.0804, "low": 0.0799, "close": 0.0803, "volume": 409936.9, "quote_volume": 32874.86364, "trades": 246, "taker_buy_volume": 201123.7, "taker_buy_quote": 16127.69661}, {"ts": 1770342240000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 65598.4, "quote_volume": 5267.20674, "trades": 101, "taker_buy_volume": 56401.9, "taker_buy_quote": 4529.07257}, {"ts": 1770342300000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 70879.5, "quote_volume": 5697.76512, "trades": 101, "taker_buy_volume": 32614.2, "taker_buy_quote": 2621.42771}, {"ts": 1770342360000, "open": 0.0804, "high": 0.0808, "low": 0.0803, "close": 0.0807, "volume": 194996.4, "quote_volume": 15705.22625, "trades": 187, "taker_buy_volume": 122354.8, "taker_buy_quote": 9851.87087}, {"ts": 1770342420000, "open": 0.0807, "high": 0.081, "low": 0.0807, "close": 0.0809, "volume": 168654.1, "quote_volume": 13639.87704, "trades": 89, "taker_buy_volume": 76809.6, "taker_buy_quote": 6211.22679}, {"ts": 1770342480000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 98433.8, "quote_volume": 7969.53557, "trades": 126, "taker_buy_volume": 61318.1, "taker_buy_quote": 4966.47577}, {"ts": 1770342540000, "open": 0.0808, "high": 0.0811, "low": 0.0806, "close": 0.0811, "volume": 222293.6, "quote_volume": 17953.43516, "trades": 169, "taker_buy_volume": 73126.9, "taker_buy_quote": 5909.21758}, {"ts": 1770342600000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 75410.2, "quote_volume": 6107.94284, "trades": 87, "taker_buy_volume": 30218.2, "taker_buy_quote": 2446.59378}, {"ts": 1770342660000, "open": 0.081, "high": 0.0811, "low": 0.0808, "close": 0.0811, "volume": 190123.1, "quote_volume": 15374.93413, "trades": 115, "taker_buy_volume": 143881.3, "taker_buy_quote": 11633.16664}, {"ts": 1770342720000, "open": 0.0812, "high": 0.0813, "low": 0.0809, "close": 0.0809, "volume": 687607.0, "quote_volume": 55729.95145, "trades": 263, "taker_buy_volume": 216084.7, "taker_buy_quote": 17519.90071}, {"ts": 1770342780000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 146720.1, "quote_volume": 11872.01504, "trades": 93, "taker_buy_volume": 107760.6, "taker_buy_quote": 8718.57588}, {"ts": 1770342840000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 47268.7, "quote_volume": 3833.33025, "trades": 64, "taker_buy_volume": 35211.8, "taker_buy_quote": 2855.67698}, {"ts": 1770342900000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0813, "volume": 120418.8, "quote_volume": 9777.86775, "trades": 133, "taker_buy_volume": 67200.9, "taker_buy_quote": 5455.14024}, {"ts": 1770342960000, "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0813, "volume": 213208.6, "quote_volume": 17346.50346, "trades": 252, "taker_buy_volume": 127255.3, "taker_buy_quote": 10355.03665}, {"ts": 1770343020000, "open": 0.0812, "high": 0.0816, "low": 0.0809, "close": 0.0812, "volume": 3943442.9, "quote_volume": 320165.36112, "trades": 753, "taker_buy_volume": 1497634.8, "taker_buy_quote": 121496.21516}, {"ts": 1770343080000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 200358.1, "quote_volume": 16249.60202, "trades": 162, "taker_buy_volume": 115274.4, "taker_buy_quote": 9350.9001}, {"ts": 1770343140000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 120164.2, "quote_volume": 9748.80559, "trades": 118, "taker_buy_volume": 83485.7, "taker_buy_quote": 6774.59087}, {"ts": 1770343200000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 147445.3, "quote_volume": 11981.92406, "trades": 114, "taker_buy_volume": 128206.7, "taker_buy_quote": 10419.21902}, {"ts": 1770343260000, "open": 0.0813, "high": 0.0818, "low": 0.0813, "close": 0.0818, "volume": 166043.6, "quote_volume": 13537.64059, "trades": 294, "taker_buy_volume": 113839.7, "taker_buy_quote": 9282.84343}, {"ts": 1770343320000, "open": 0.0818, "high": 0.0819, "low": 0.0805, "close": 0.0811, "volume": 9848627.6, "quote_volume": 797987.076, "trades": 1474, "taker_buy_volume": 7926441.2, "taker_buy_quote": 642142.41239}, {"ts": 1770343380000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 277827.0, "quote_volume": 22490.16982, "trades": 216, "taker_buy_volume": 51894.4, "taker_buy_quote": 4201.90958}, {"ts": 1770343440000, "open": 0.081, "high": 0.0812, "low": 0.0808, "close": 0.0811, "volume": 158140.2, "quote_volume": 12814.67973, "trades": 205, "taker_buy_volume": 78349.3, "taker_buy_quote": 6353.29369}, {"ts": 1770343500000, "open": 0.0812, "high": 0.0813, "low": 0.0809, "close": 0.0809, "volume": 146861.6, "quote_volume": 11911.22065, "trades": 126, "taker_buy_volume": 93371.7, "taker_buy_quote": 7571.28517}, {"ts": 1770343560000, "open": 0.0809, "high": 0.0809, "low": 0.0788, "close": 0.08, "volume": 9974107.3, "quote_volume": 798303.79973, "trades": 1344, "taker_buy_volume": 4028552.4, "taker_buy_quote": 322258.50656}, {"ts": 1770343620000, "open": 0.08, "high": 0.0801, "low": 0.0798, "close": 0.0799, "volume": 1377129.2, "quote_volume": 110132.26383, "trades": 586, "taker_buy_volume": 901332.9, "taker_buy_quote": 72106.45759}, {"ts": 1770343680000, "open": 0.0799, "high": 0.0801, "low": 0.0797, "close": 0.08, "volume": 792129.9, "quote_volume": 63258.63869, "trades": 355, "taker_buy_volume": 408503.1, "taker_buy_quote": 32622.11648}, {"ts": 1770343740000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 350899.2, "quote_volume": 28075.48893, "trades": 309, "taker_buy_volume": 140000.6, "taker_buy_quote": 11211.0571}, {"ts": 1770343800000, "open": 0.0799, "high": 0.08, "low": 0.0795, "close": 0.0796, "volume": 294608.1, "quote_volume": 23486.71563, "trades": 356, "taker_buy_volume": 47227.4, "taker_buy_quote": 3772.0833}, {"ts": 1770343860000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 182795.9, "quote_volume": 14527.78648, "trades": 182, "taker_buy_volume": 68449.1, "taker_buy_quote": 5438.27117}, {"ts": 1770343920000, "open": 0.0794, "high": 0.0794, "low": 0.079, "close": 0.0791, "volume": 507844.3, "quote_volume": 40233.71582, "trades": 421, "taker_buy_volume": 96598.0, "taker_buy_quote": 7650.97521}, {"ts": 1770343980000, "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.0789, "volume": 297950.6, "quote_volume": 23511.66941, "trades": 251, "taker_buy_volume": 138726.9, "taker_buy_quote": 10950.27601}, {"ts": 1770344040000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.0791, "volume": 171793.5, "quote_volume": 13578.68641, "trades": 196, "taker_buy_volume": 131614.7, "taker_buy_quote": 10407.39457}, {"ts": 1770344100000, "open": 0.0791, "high": 0.0791, "low": 0.0787, "close": 0.0787, "volume": 412810.3, "quote_volume": 32536.97733, "trades": 373, "taker_buy_volume": 200973.9, "taker_buy_quote": 15843.85739}, {"ts": 1770344160000, "open": 0.0787, "high": 0.0789, "low": 0.0785, "close": 0.0789, "volume": 413733.2, "quote_volume": 32568.47466, "trades": 286, "taker_buy_volume": 257821.3, "taker_buy_quote": 20305.47152}, {"ts": 1770344220000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 103285.0, "quote_volume": 8144.20416, "trades": 164, "taker_buy_volume": 14783.8, "taker_buy_quote": 1166.44182}, {"ts": 1770344280000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 395706.4, "quote_volume": 31116.39708, "trades": 269, "taker_buy_volume": 233979.6, "taker_buy_quote": 18396.39789}, {"ts": 1770344340000, "open": 0.0786, "high": 0.0786, "low": 0.078, "close": 0.0783, "volume": 434132.7, "quote_volume": 34015.09778, "trades": 271, "taker_buy_volume": 168369.1, "taker_buy_quote": 13208.14692}, {"ts": 1770344400000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 217797.9, "quote_volume": 16991.92311, "trades": 141, "taker_buy_volume": 23373.4, "taker_buy_quote": 1824.1854}, {"ts": 1770344460000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 499345.8, "quote_volume": 38915.57589, "trades": 424, "taker_buy_volume": 224322.1, "taker_buy_quote": 17478.7314}, {"ts": 1770344520000, "open": 0.0779, "high": 0.078, "low": 0.0776, "close": 0.0776, "volume": 195796.4, "quote_volume": 15218.76842, "trades": 326, "taker_buy_volume": 53659.9, "taker_buy_quote": 4169.03685}, {"ts": 1770344580000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 340624.5, "quote_volume": 26410.14517, "trades": 398, "taker_buy_volume": 168946.6, "taker_buy_quote": 13100.06839}, {"ts": 1770344640000, "open": 0.0777, "high": 0.0778, "low": 0.0775, "close": 0.0776, "volume": 171401.7, "quote_volume": 13305.83676, "trades": 216, "taker_buy_volume": 101066.2, "taker_buy_quote": 7845.17806}, {"ts": 1770344700000, "open": 0.0776, "high": 0.0778, "low": 0.0774, "close": 0.0777, "volume": 358569.0, "quote_volume": 27841.38951, "trades": 282, "taker_buy_volume": 236221.1, "taker_buy_quote": 18347.32251}, {"ts": 1770344760000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 105018.7, "quote_volume": 8168.30064, "trades": 100, "taker_buy_volume": 88594.7, "taker_buy_quote": 6890.81249}, {"ts": 1770344820000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 38469.8, "quote_volume": 2989.90637, "trades": 60, "taker_buy_volume": 18322.6, "taker_buy_quote": 1423.6924}, {"ts": 1770344880000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 217787.7, "quote_volume": 16961.56846, "trades": 243, "taker_buy_volume": 131677.9, "taker_buy_quote": 10258.2987}, {"ts": 1770344940000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 133733.1, "quote_volume": 10417.80849, "trades": 104, "taker_buy_volume": 72428.0, "taker_buy_quote": 5642.1412}, {"ts": 1770345000000, "open": 0.078, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 460850.4, "quote_volume": 35969.21027, "trades": 467, "taker_buy_volume": 167165.5, "taker_buy_quote": 13053.04369}, {"ts": 1770345060000, "open": 0.0781, "high": 0.0783, "low": 0.078, "close": 0.0782, "volume": 385254.7, "quote_volume": 30124.95811, "trades": 245, "taker_buy_volume": 166051.7, "taker_buy_quote": 12976.19221}, {"ts": 1770345120000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 69873.5, "quote_volume": 5457.06741, "trades": 89, "taker_buy_volume": 51915.7, "taker_buy_quote": 4054.73388}, {"ts": 1770345180000, "open": 0.078, "high": 0.0787, "low": 0.078, "close": 0.0786, "volume": 888809.7, "quote_volume": 69685.54722, "trades": 427, "taker_buy_volume": 653301.2, "taker_buy_quote": 51199.05346}, {"ts": 1770345240000, "open": 0.0786, "high": 0.0786, "low": 0.0782, "close": 0.0782, "volume": 146109.5, "quote_volume": 11435.44321, "trades": 201, "taker_buy_volume": 28379.9, "taker_buy_quote": 2222.21393}, {"ts": 1770345300000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 131268.0, "quote_volume": 10271.73139, "trades": 157, "taker_buy_volume": 97171.5, "taker_buy_quote": 7605.28018}, {"ts": 1770345360000, "open": 0.0782, "high": 0.0785, "low": 0.0781, "close": 0.0784, "volume": 259322.3, "quote_volume": 20294.98522, "trades": 230, "taker_buy_volume": 134065.9, "taker_buy_quote": 10499.97501}, {"ts": 1770345420000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 148523.8, "quote_volume": 11626.13528, "trades": 189, "taker_buy_volume": 39348.1, "taker_buy_quote": 3080.75629}, {"ts": 1770345480000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 48665.7, "quote_volume": 3798.52131, "trades": 84, "taker_buy_volume": 28914.5, "taker_buy_quote": 2257.11547}, {"ts": 1770345540000, "open": 0.0782, "high": 0.0785, "low": 0.0781, "close": 0.0784, "volume": 417719.8, "quote_volume": 32728.43507, "trades": 274, "taker_buy_volume": 320161.4, "taker_buy_quote": 25090.48113}, {"ts": 1770345600000, "open": 0.0783, "high": 0.0783, "low": 0.078, "close": 0.078, "volume": 47918.8, "quote_volume": 3742.69712, "trades": 81, "taker_buy_volume": 8646.3, "taker_buy_quote": 674.4114}, {"ts": 1770345660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 32818.8, "quote_volume": 2559.8664, "trades": 32, "taker_buy_volume": 17602.0, "taker_buy_quote": 1372.956}, {"ts": 1770345720000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 147230.5, "quote_volume": 11474.18296, "trades": 68, "taker_buy_volume": 14461.5, "taker_buy_quote": 1126.83384}, {"ts": 1770345780000, "open": 0.0779, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 182403.9, "quote_volume": 14218.49727, "trades": 274, "taker_buy_volume": 67994.8, "taker_buy_quote": 5300.59634}, {"ts": 1770345840000, "open": 0.078, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 233734.0, "quote_volume": 18255.49968, "trades": 174, "taker_buy_volume": 155171.2, "taker_buy_quote": 12122.10261}, {"ts": 1770345900000, "open": 0.0779, "high": 0.0781, "low": 0.0777, "close": 0.0778, "volume": 154981.5, "quote_volume": 12071.54482, "trades": 172, "taker_buy_volume": 33343.7, "taker_buy_quote": 2600.20978}, {"ts": 1770345960000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 305126.5, "quote_volume": 23721.6671, "trades": 128, "taker_buy_volume": 259667.6, "taker_buy_quote": 20190.06573}, {"ts": 1770346020000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 151126.7, "quote_volume": 11713.68949, "trades": 89, "taker_buy_volume": 84152.3, "taker_buy_quote": 6523.17349}, {"ts": 1770346080000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 71528.0, "quote_volume": 5532.14929, "trades": 144, "taker_buy_volume": 30435.0, "taker_buy_quote": 2353.42079}, {"ts": 1770346140000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 83879.4, "quote_volume": 6511.57071, "trades": 78, "taker_buy_volume": 50868.4, "taker_buy_quote": 3948.3375}, {"ts": 1770346200000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 142742.6, "quote_volume": 11105.48898, "trades": 98, "taker_buy_volume": 123645.4, "taker_buy_quote": 9619.72682}, {"ts": 1770346260000, "open": 0.0778, "high": 0.0781, "low": 0.0776, "close": 0.0777, "volume": 154418.1, "quote_volume": 12027.08269, "trades": 237, "taker_buy_volume": 109808.6, "taker_buy_quote": 8555.01699}, {"ts": 1770346320000, "open": 0.0776, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 245218.9, "quote_volume": 18985.49548, "trades": 219, "taker_buy_volume": 54115.5, "taker_buy_quote": 4192.36083}, {"ts": 1770346380000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 51932.7, "quote_volume": 4016.75315, "trades": 84, "taker_buy_volume": 27464.5, "taker_buy_quote": 2125.2954}, {"ts": 1770346440000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 43715.2, "quote_volume": 3376.77033, "trades": 90, "taker_buy_volume": 31921.1, "taker_buy_quote": 2466.11909}, {"ts": 1770346500000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 106252.4, "quote_volume": 8231.51304, "trades": 101, "taker_buy_volume": 77280.0, "taker_buy_quote": 5987.54788}, {"ts": 1770346560000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0772, "volume": 62723.7, "quote_volume": 4849.07468, "trades": 183, "taker_buy_volume": 46292.0, "taker_buy_quote": 3580.07171}, {"ts": 1770346620000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 134105.8, "quote_volume": 10382.92683, "trades": 104, "taker_buy_volume": 95383.3, "taker_buy_quote": 7384.58159}, {"ts": 1770346680000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 141931.8, "quote_volume": 10976.31102, "trades": 166, "taker_buy_volume": 30721.5, "taker_buy_quote": 2376.8856}, {"ts": 1770346740000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 35584.5, "quote_volume": 2750.68185, "trades": 42, "taker_buy_volume": 12928.3, "taker_buy_quote": 999.35759}, {"ts": 1770346800000, "open": 0.0774, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 404664.0, "quote_volume": 31334.60433, "trades": 289, "taker_buy_volume": 201915.8, "taker_buy_quote": 15645.01838}, {"ts": 1770346860000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 218113.8, "quote_volume": 16922.19083, "trades": 259, "taker_buy_volume": 116445.6, "taker_buy_quote": 9035.06451}, {"ts": 1770346920000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0775, "volume": 115549.7, "quote_volume": 8975.12584, "trades": 338, "taker_buy_volume": 79612.8, "taker_buy_quote": 6183.9686}, {"ts": 1770346980000, "open": 0.0776, "high": 0.078, "low": 0.0776, "close": 0.078, "volume": 150817.5, "quote_volume": 11734.68628, "trades": 160, "taker_buy_volume": 119696.1, "taker_buy_quote": 9314.5608}, {"ts": 1770347040000, "open": 0.0779, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 410186.7, "quote_volume": 31969.38254, "trades": 206, "taker_buy_volume": 258385.0, "taker_buy_quote": 20151.87934}, {"ts": 1770347100000, "open": 0.0777, "high": 0.078, "low": 0.0777, "close": 0.078, "volume": 332151.0, "quote_volume": 25867.3813, "trades": 157, "taker_buy_volume": 254259.5, "taker_buy_quote": 19800.08653}, {"ts": 1770347160000, "open": 0.078, "high": 0.0781, "low": 0.0777, "close": 0.0777, "volume": 182227.1, "quote_volume": 14196.08058, "trades": 339, "taker_buy_volume": 112702.5, "taker_buy_quote": 8779.53122}, {"ts": 1770347220000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 126345.7, "quote_volume": 9808.68981, "trades": 86, "taker_buy_volume": 33106.1, "taker_buy_quote": 2572.34397}, {"ts": 1770347280000, "open": 0.0776, "high": 0.0777, "low": 0.0774, "close": 0.0777, "volume": 138715.6, "quote_volume": 10764.07698, "trades": 226, "taker_buy_volume": 95770.2, "taker_buy_quote": 7430.93116}, {"ts": 1770347340000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 178307.8, "quote_volume": 13850.13864, "trades": 177, "taker_buy_volume": 107721.9, "taker_buy_quote": 8363.53162}, {"ts": 1770347400000, "open": 0.0776, "high": 0.0776, "low": 0.0772, "close": 0.0773, "volume": 190084.8, "quote_volume": 14711.2026, "trades": 252, "taker_buy_volume": 87958.0, "taker_buy_quote": 6811.36227}, {"ts": 1770347460000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 414852.6, "quote_volume": 32008.5561, "trades": 171, "taker_buy_volume": 91902.5, "taker_buy_quote": 7098.05898}, {"ts": 1770347520000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 97399.7, "quote_volume": 7518.24365, "trades": 85, "taker_buy_volume": 64821.0, "taker_buy_quote": 5003.37925}, {"ts": 1770347580000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 49813.3, "quote_volume": 3848.73466, "trades": 109, "taker_buy_volume": 39493.3, "taker_buy_quote": 3051.03234}, {"ts": 1770347640000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 127622.7, "quote_volume": 9852.36951, "trades": 127, "taker_buy_volume": 23001.9, "taker_buy_quote": 1776.54432}, {"ts": 1770347700000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 54588.7, "quote_volume": 4218.79784, "trades": 139, "taker_buy_volume": 44183.3, "taker_buy_quote": 3414.71577}, {"ts": 1770347760000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 226424.2, "quote_volume": 17477.6042, "trades": 275, "taker_buy_volume": 42950.5, "taker_buy_quote": 3315.21753}, {"ts": 1770347820000, "open": 0.0771, "high": 0.0773, "low": 0.0768, "close": 0.0771, "volume": 189951.9, "quote_volume": 14619.47413, "trades": 255, "taker_buy_volume": 58396.5, "taker_buy_quote": 4493.75247}, {"ts": 1770347880000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 58688.2, "quote_volume": 4521.08233, "trades": 118, "taker_buy_volume": 21117.7, "taker_buy_quote": 1627.84873}, {"ts": 1770347940000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 24832.2, "quote_volume": 1910.44822, "trades": 97, "taker_buy_volume": 11553.0, "taker_buy_quote": 888.8761}, {"ts": 1770348000000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 131415.1, "quote_volume": 10134.56784, "trades": 200, "taker_buy_volume": 26907.3, "taker_buy_quote": 2076.08667}, {"ts": 1770348060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 141384.7, "quote_volume": 10914.89884, "trades": 166, "taker_buy_volume": 105686.4, "taker_buy_quote": 8158.99008}, {"ts": 1770348120000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 133846.6, "quote_volume": 10315.64131, "trades": 195, "taker_buy_volume": 30992.4, "taker_buy_quote": 2390.57303}, {"ts": 1770348180000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 107872.5, "quote_volume": 8298.77954, "trades": 133, "taker_buy_volume": 50136.4, "taker_buy_quote": 3858.66112}, {"ts": 1770348240000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 249348.9, "quote_volume": 19156.27903, "trades": 202, "taker_buy_volume": 68432.8, "taker_buy_quote": 5260.56777}, {"ts": 1770348300000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 219424.8, "quote_volume": 16863.12692, "trades": 251, "taker_buy_volume": 60333.8, "taker_buy_quote": 4637.09764}, {"ts": 1770348360000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0768, "volume": 190131.2, "quote_volume": 14587.72055, "trades": 208, "taker_buy_volume": 117918.3, "taker_buy_quote": 9046.6718}, {"ts": 1770348420000, "open": 0.0769, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 164352.9, "quote_volume": 12642.32937, "trades": 163, "taker_buy_volume": 62940.2, "taker_buy_quote": 4849.92437}, {"ts": 1770348480000, "open": 0.0771, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 91092.9, "quote_volume": 7023.88395, "trades": 167, "taker_buy_volume": 57833.7, "taker_buy_quote": 4459.54718}, {"ts": 1770348540000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0773, "volume": 137725.2, "quote_volume": 10649.82803, "trades": 140, "taker_buy_volume": 111969.6, "taker_buy_quote": 8658.81815}, {"ts": 1770348600000, "open": 0.0773, "high": 0.0777, "low": 0.0772, "close": 0.0777, "volume": 211121.2, "quote_volume": 16369.60817, "trades": 259, "taker_buy_volume": 163246.9, "taker_buy_quote": 12653.59365}, {"ts": 1770348660000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 87223.5, "quote_volume": 6757.12419, "trades": 160, "taker_buy_volume": 44177.2, "taker_buy_quote": 3421.56239}, {"ts": 1770348720000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 63238.5, "quote_volume": 4900.95753, "trades": 73, "taker_buy_volume": 49073.9, "taker_buy_quote": 3803.25346}, {"ts": 1770348780000, "open": 0.0775, "high": 0.0775, "low": 0.0771, "close": 0.0771, "volume": 173481.0, "quote_volume": 13414.76621, "trades": 200, "taker_buy_volume": 88998.9, "taker_buy_quote": 6888.05776}, {"ts": 1770348840000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 107818.5, "quote_volume": 8315.21183, "trades": 54, "taker_buy_volume": 14585.3, "taker_buy_quote": 1125.53844}, {"ts": 1770348900000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 246546.8, "quote_volume": 19038.81941, "trades": 129, "taker_buy_volume": 79776.9, "taker_buy_quote": 6161.68753}, {"ts": 1770348960000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 41206.2, "quote_volume": 3182.95489, "trades": 88, "taker_buy_volume": 22631.1, "taker_buy_quote": 1748.49433}, {"ts": 1770349020000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 101189.4, "quote_volume": 7809.11585, "trades": 147, "taker_buy_volume": 58568.0, "taker_buy_quote": 4518.98667}, {"ts": 1770349080000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 151957.3, "quote_volume": 11741.83783, "trades": 123, "taker_buy_volume": 125092.7, "taker_buy_quote": 9666.65238}, {"ts": 1770349140000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 50852.1, "quote_volume": 3925.94627, "trades": 80, "taker_buy_volume": 15836.1, "taker_buy_quote": 1222.74983}, {"ts": 1770349200000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 23101.3, "quote_volume": 1783.23845, "trades": 38, "taker_buy_volume": 12715.0, "taker_buy_quote": 981.81882}, {"ts": 1770349260000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 119398.3, "quote_volume": 9222.19295, "trades": 200, "taker_buy_volume": 18087.1, "taker_buy_quote": 1397.57868}, {"ts": 1770349320000, "open": 0.0772, "high": 0.0772, "low": 0.0768, "close": 0.077, "volume": 1092459.7, "quote_volume": 84031.85911, "trades": 302, "taker_buy_volume": 121096.7, "taker_buy_quote": 9338.54437}, {"ts": 1770349380000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 30655.2, "quote_volume": 2363.51592, "trades": 46, "taker_buy_volume": 29133.4, "taker_buy_quote": 2246.18514}, {"ts": 1770349440000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 120828.7, "quote_volume": 9303.83037, "trades": 116, "taker_buy_volume": 94035.5, "taker_buy_quote": 7240.8632}, {"ts": 1770349500000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 357058.7, "quote_volume": 27526.73153, "trades": 215, "taker_buy_volume": 227582.5, "taker_buy_quote": 17549.04043}, {"ts": 1770349560000, "open": 0.0771, "high": 0.0772, "low": 0.0768, "close": 0.0768, "volume": 52004.4, "quote_volume": 3998.64997, "trades": 122, "taker_buy_volume": 17389.6, "taker_buy_quote": 1337.11045}, {"ts": 1770349620000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 97083.3, "quote_volume": 7447.32267, "trades": 86, "taker_buy_volume": 47937.0, "taker_buy_quote": 3677.61794}, {"ts": 1770349680000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 210422.5, "quote_volume": 16154.43656, "trades": 214, "taker_buy_volume": 110115.0, "taker_buy_quote": 8455.12371}, {"ts": 1770349740000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 184813.7, "quote_volume": 14180.18059, "trades": 102, "taker_buy_volume": 27939.3, "taker_buy_quote": 2145.77704}, {"ts": 1770349800000, "open": 0.0769, "high": 0.0772, "low": 0.0768, "close": 0.0769, "volume": 483552.9, "quote_volume": 37227.316, "trades": 208, "taker_buy_volume": 317131.5, "taker_buy_quote": 24424.80889}, {"ts": 1770349860000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 346855.9, "quote_volume": 26635.36721, "trades": 253, "taker_buy_volume": 102159.7, "taker_buy_quote": 7841.71624}, {"ts": 1770349920000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 368491.3, "quote_volume": 28242.21652, "trades": 193, "taker_buy_volume": 132392.7, "taker_buy_quote": 10148.98524}, {"ts": 1770349980000, "open": 0.0766, "high": 0.077, "low": 0.0766, "close": 0.0769, "volume": 112471.0, "quote_volume": 8635.17356, "trades": 163, "taker_buy_volume": 82179.2, "taker_buy_quote": 6306.98552}, {"ts": 1770350040000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 26669.4, "quote_volume": 2050.85215, "trades": 70, "taker_buy_volume": 21363.6, "taker_buy_quote": 1642.86084}, {"ts": 1770350100000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 28116.5, "quote_volume": 2161.52018, "trades": 50, "taker_buy_volume": 13933.1, "taker_buy_quote": 1071.49409}, {"ts": 1770350160000, "open": 0.0768, "high": 0.0773, "low": 0.0768, "close": 0.0771, "volume": 522884.7, "quote_volume": 40326.67052, "trades": 168, "taker_buy_volume": 464088.6, "taker_buy_quote": 35792.74127}, {"ts": 1770350220000, "open": 0.0771, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 302481.8, "quote_volume": 23339.78516, "trades": 240, "taker_buy_volume": 137655.2, "taker_buy_quote": 10629.42859}, {"ts": 1770350280000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.0769, "volume": 85772.4, "quote_volume": 6603.99849, "trades": 199, "taker_buy_volume": 8981.4, "taker_buy_quote": 691.28136}, {"ts": 1770350340000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 10788.9, "quote_volume": 831.08593, "trades": 21, "taker_buy_volume": 7484.9, "taker_buy_quote": 576.67793}, {"ts": 1770350400000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 73588.7, "quote_volume": 5673.90003, "trades": 86, "taker_buy_volume": 53054.4, "taker_buy_quote": 4092.51437}, {"ts": 1770350460000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 160299.5, "quote_volume": 12313.07259, "trades": 92, "taker_buy_volume": 23192.9, "taker_buy_quote": 1783.44929}, {"ts": 1770350520000, "open": 0.0769, "high": 0.077, "low": 0.0767, "close": 0.0769, "volume": 131119.1, "quote_volume": 10068.41555, "trades": 181, "taker_buy_volume": 51174.9, "taker_buy_quote": 3929.51171}, {"ts": 1770350580000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 35421.8, "quote_volume": 2722.69058, "trades": 49, "taker_buy_volume": 16196.0, "taker_buy_quote": 1245.48636}, {"ts": 1770350640000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 198279.0, "quote_volume": 15222.63946, "trades": 188, "taker_buy_volume": 93116.2, "taker_buy_quote": 7151.66896}, {"ts": 1770350700000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 98977.6, "quote_volume": 7603.05136, "trades": 117, "taker_buy_volume": 39849.9, "taker_buy_quote": 3061.14744}, {"ts": 1770350760000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 147222.0, "quote_volume": 11347.46976, "trades": 212, "taker_buy_volume": 91768.8, "taker_buy_quote": 7072.23268}, {"ts": 1770350820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 71179.3, "quote_volume": 5480.8061, "trades": 122, "taker_buy_volume": 19580.1, "taker_buy_quote": 1507.6677}, {"ts": 1770350880000, "open": 0.077, "high": 0.0771, "low": 0.0767, "close": 0.0768, "volume": 78481.6, "quote_volume": 6029.86842, "trades": 101, "taker_buy_volume": 52665.2, "taker_buy_quote": 4047.27128}, {"ts": 1770350940000, "open": 0.0768, "high": 0.0771, "low": 0.0767, "close": 0.0771, "volume": 346667.6, "quote_volume": 26642.51039, "trades": 134, "taker_buy_volume": 256076.5, "taker_buy_quote": 19686.38064}, {"ts": 1770351000000, "open": 0.0771, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 93235.7, "quote_volume": 7186.07306, "trades": 68, "taker_buy_volume": 37203.9, "taker_buy_quote": 2869.11901}, {"ts": 1770351060000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 51031.7, "quote_volume": 3927.26832, "trades": 98, "taker_buy_volume": 26671.3, "taker_buy_quote": 2052.5885}, {"ts": 1770351120000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 41731.7, "quote_volume": 3217.84432, "trades": 30, "taker_buy_volume": 27908.7, "taker_buy_quote": 2152.12962}, {"ts": 1770351180000, "open": 0.0772, "high": 0.0775, "low": 0.0771, "close": 0.0774, "volume": 233902.9, "quote_volume": 18083.16916, "trades": 165, "taker_buy_volume": 207763.1, "taker_buy_quote": 16063.07923}, {"ts": 1770351240000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 38181.8, "quote_volume": 2951.77123, "trades": 81, "taker_buy_volume": 20437.7, "taker_buy_quote": 1580.1523}, {"ts": 1770351300000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 128015.2, "quote_volume": 9913.02843, "trades": 133, "taker_buy_volume": 85132.8, "taker_buy_quote": 6594.72328}, {"ts": 1770351360000, "open": 0.0773, "high": 0.0777, "low": 0.0773, "close": 0.0776, "volume": 129208.8, "quote_volume": 10018.18325, "trades": 220, "taker_buy_volume": 94222.4, "taker_buy_quote": 7305.35666}, {"ts": 1770351420000, "open": 0.0777, "high": 0.0777, "low": 0.0773, "close": 0.0776, "volume": 436394.1, "quote_volume": 33808.71253, "trades": 274, "taker_buy_volume": 198901.1, "taker_buy_quote": 15425.88296}, {"ts": 1770351480000, "open": 0.0776, "high": 0.0779, "low": 0.0775, "close": 0.0779, "volume": 191883.8, "quote_volume": 14908.39376, "trades": 191, "taker_buy_volume": 146328.4, "taker_buy_quote": 11373.47677}, {"ts": 1770351540000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 62496.9, "quote_volume": 4864.36921, "trades": 69, "taker_buy_volume": 23501.9, "taker_buy_quote": 1830.55821}, {"ts": 1770351600000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 70992.3, "quote_volume": 5523.28146, "trades": 43, "taker_buy_volume": 13854.9, "taker_buy_quote": 1078.13405}, {"ts": 1770351660000, "open": 0.0778, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 107035.3, "quote_volume": 8325.45988, "trades": 171, "taker_buy_volume": 63016.5, "taker_buy_quote": 4903.95237}, {"ts": 1770351720000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 95244.1, "quote_volume": 7429.1543, "trades": 204, "taker_buy_volume": 55800.0, "taker_buy_quote": 4352.5145}, {"ts": 1770351780000, "open": 0.078, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 132615.1, "quote_volume": 10332.56693, "trades": 101, "taker_buy_volume": 53383.2, "taker_buy_quote": 4160.33336}, {"ts": 1770351840000, "open": 0.078, "high": 0.0785, "low": 0.078, "close": 0.0783, "volume": 463932.9, "quote_volume": 36287.71268, "trades": 261, "taker_buy_volume": 268197.7, "taker_buy_quote": 20970.52104}, {"ts": 1770351900000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 176459.1, "quote_volume": 13826.53053, "trades": 199, "taker_buy_volume": 94414.2, "taker_buy_quote": 7401.16717}, {"ts": 1770351960000, "open": 0.0784, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 134020.1, "quote_volume": 10493.02451, "trades": 192, "taker_buy_volume": 50433.2, "taker_buy_quote": 3949.65072}, {"ts": 1770352020000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 21919.9, "quote_volume": 1720.43564, "trades": 36, "taker_buy_volume": 16562.4, "taker_buy_quote": 1300.1484}, {"ts": 1770352080000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 142573.0, "quote_volume": 11179.13721, "trades": 88, "taker_buy_volume": 26695.7, "taker_buy_quote": 2094.37869}, {"ts": 1770352140000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 68065.4, "quote_volume": 5331.38067, "trades": 86, "taker_buy_volume": 32298.3, "taker_buy_quote": 2529.54616}, {"ts": 1770352200000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 133946.5, "quote_volume": 10463.54907, "trades": 164, "taker_buy_volume": 73554.0, "taker_buy_quote": 5747.16658}, {"ts": 1770352260000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 160572.2, "quote_volume": 12541.38809, "trades": 129, "taker_buy_volume": 53960.1, "taker_buy_quote": 4214.85606}, {"ts": 1770352320000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 14731.2, "quote_volume": 1149.01786, "trades": 22, "taker_buy_volume": 11267.2, "taker_buy_quote": 878.8416}, {"ts": 1770352380000, "open": 0.0781, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 274431.9, "quote_volume": 21468.30193, "trades": 217, "taker_buy_volume": 222184.1, "taker_buy_quote": 17382.88864}, {"ts": 1770352440000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 55377.3, "quote_volume": 4336.04552, "trades": 93, "taker_buy_volume": 7761.7, "taker_buy_quote": 607.7931}, {"ts": 1770352500000, "open": 0.0783, "high": 0.0783, "low": 0.0778, "close": 0.078, "volume": 2217982.2, "quote_volume": 173014.65512, "trades": 882, "taker_buy_volume": 1221394.7, "taker_buy_quote": 95329.7354}, {"ts": 1770352560000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 125926.8, "quote_volume": 9821.67777, "trades": 170, "taker_buy_volume": 86766.0, "taker_buy_quote": 6767.25198}, {"ts": 1770352620000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 32861.7, "quote_volume": 2560.48302, "trades": 73, "taker_buy_volume": 19830.5, "taker_buy_quote": 1545.35254}, {"ts": 1770352680000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 63185.5, "quote_volume": 4922.15045, "trades": 117, "taker_buy_volume": 34381.6, "taker_buy_quote": 2678.32664}, {"ts": 1770352740000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 18460.6, "quote_volume": 1436.11472, "trades": 47, "taker_buy_volume": 3387.5, "taker_buy_quote": 263.5475}, {"ts": 1770352800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 41033.5, "quote_volume": 3192.4063, "trades": 41, "taker_buy_volume": 22120.8, "taker_buy_quote": 1720.99824}, {"ts": 1770352860000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 80486.1, "quote_volume": 6261.74841, "trades": 90, "taker_buy_volume": 38825.1, "taker_buy_quote": 3020.62849}, {"ts": 1770352920000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 28558.5, "quote_volume": 2221.8513, "trades": 27, "taker_buy_volume": 23922.4, "taker_buy_quote": 1861.16272}, {"ts": 1770352980000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 93426.6, "quote_volume": 7282.24185, "trades": 52, "taker_buy_volume": 67716.7, "taker_buy_quote": 5278.20075}, {"ts": 1770353040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 31909.8, "quote_volume": 2488.9644, "trades": 24, "taker_buy_volume": 2226.5, "taker_buy_quote": 173.667}, {"ts": 1770353100000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 110635.9, "quote_volume": 8645.97559, "trades": 116, "taker_buy_volume": 93022.9, "taker_buy_quote": 7268.68899}, {"ts": 1770353160000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 25971.2, "quote_volume": 2031.95483, "trades": 62, "taker_buy_volume": 15258.9, "taker_buy_quote": 1194.25297}, {"ts": 1770353220000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 67001.3, "quote_volume": 5246.23979, "trades": 80, "taker_buy_volume": 48079.6, "taker_buy_quote": 3764.67068}, {"ts": 1770353280000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 145154.3, "quote_volume": 11370.48531, "trades": 130, "taker_buy_volume": 61821.4, "taker_buy_quote": 4844.3473}, {"ts": 1770353340000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 38403.1, "quote_volume": 3014.6581, "trades": 58, "taker_buy_volume": 29841.8, "taker_buy_quote": 2342.60755}, {"ts": 1770353400000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 38691.2, "quote_volume": 3035.65868, "trades": 117, "taker_buy_volume": 10505.6, "taker_buy_quote": 825.10043}, {"ts": 1770353460000, "open": 0.0783, "high": 0.0787, "low": 0.0783, "close": 0.0786, "volume": 124418.7, "quote_volume": 9769.86429, "trades": 94, "taker_buy_volume": 88537.0, "taker_buy_quote": 6956.34414}, {"ts": 1770353520000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 62062.5, "quote_volume": 4866.50837, "trades": 106, "taker_buy_volume": 18887.7, "taker_buy_quote": 1481.32853}, {"ts": 1770353580000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 31397.2, "quote_volume": 2464.69292, "trades": 46, "taker_buy_volume": 25526.6, "taker_buy_quote": 2003.85082}, {"ts": 1770353640000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 67125.9, "quote_volume": 5276.09574, "trades": 83, "taker_buy_volume": 37038.7, "taker_buy_quote": 2911.24182}, {"ts": 1770353700000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 89937.4, "quote_volume": 7078.04064, "trades": 113, "taker_buy_volume": 45620.9, "taker_buy_quote": 3590.66042}, {"ts": 1770353760000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 362.1, "quote_volume": 28.48465, "trades": 2, "taker_buy_volume": 235.9, "taker_buy_quote": 18.56533}, {"ts": 1770353820000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 90749.5, "quote_volume": 7135.0661, "trades": 91, "taker_buy_volume": 31196.6, "taker_buy_quote": 2452.98759}, {"ts": 1770353880000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 11519.5, "quote_volume": 904.31694, "trades": 26, "taker_buy_volume": 10161.8, "taker_buy_quote": 797.73749}, {"ts": 1770353940000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 24343.9, "quote_volume": 1910.98299, "trades": 26, "taker_buy_volume": 13761.2, "taker_buy_quote": 1080.2542}, {"ts": 1770354000000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 56696.2, "quote_volume": 4453.74661, "trades": 56, "taker_buy_volume": 44360.5, "taker_buy_quote": 3484.83527}, {"ts": 1770354060000, "open": 0.0785, "high": 0.0789, "low": 0.0785, "close": 0.0788, "volume": 89903.2, "quote_volume": 7079.21407, "trades": 130, "taker_buy_volume": 66973.9, "taker_buy_quote": 5272.57996}, {"ts": 1770354120000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 131215.9, "quote_volume": 10348.14186, "trades": 140, "taker_buy_volume": 117842.7, "taker_buy_quote": 9294.36172}, {"ts": 1770354180000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 307039.8, "quote_volume": 24251.93052, "trades": 173, "taker_buy_volume": 240996.2, "taker_buy_quote": 19038.82795}, {"ts": 1770354240000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 25303.5, "quote_volume": 2001.19361, "trades": 64, "taker_buy_volume": 15965.7, "taker_buy_quote": 1262.57363}, {"ts": 1770354300000, "open": 0.0792, "high": 0.0797, "low": 0.0791, "close": 0.0796, "volume": 286660.0, "quote_volume": 22768.75749, "trades": 235, "taker_buy_volume": 271415.4, "taker_buy_quote": 21558.24776}, {"ts": 1770354360000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0798, "volume": 466343.4, "quote_volume": 37183.63367, "trades": 367, "taker_buy_volume": 371868.6, "taker_buy_quote": 29656.01736}, {"ts": 1770354420000, "open": 0.0798, "high": 0.0801, "low": 0.0798, "close": 0.08, "volume": 155967.3, "quote_volume": 12472.74057, "trades": 189, "taker_buy_volume": 104889.4, "taker_buy_quote": 8389.29721}, {"ts": 1770354480000, "open": 0.0799, "high": 0.08, "low": 0.0797, "close": 0.0797, "volume": 408072.8, "quote_volume": 32591.17001, "trades": 202, "taker_buy_volume": 242612.0, "taker_buy_quote": 19379.59529}, {"ts": 1770354540000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 154060.3, "quote_volume": 12275.97179, "trades": 139, "taker_buy_volume": 68002.5, "taker_buy_quote": 5419.29065}, {"ts": 1770354600000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 122500.9, "quote_volume": 9741.34499, "trades": 143, "taker_buy_volume": 27667.4, "taker_buy_quote": 2200.11682}, {"ts": 1770354660000, "open": 0.0795, "high": 0.0799, "low": 0.0795, "close": 0.0799, "volume": 192946.5, "quote_volume": 15386.47275, "trades": 84, "taker_buy_volume": 153464.3, "taker_buy_quote": 12243.3417}, {"ts": 1770354720000, "open": 0.08, "high": 0.0805, "low": 0.0799, "close": 0.0804, "volume": 283974.8, "quote_volume": 22777.54951, "trades": 334, "taker_buy_volume": 208481.5, "taker_buy_quote": 16738.46085}, {"ts": 1770354780000, "open": 0.0804, "high": 0.0805, "low": 0.0802, "close": 0.0802, "volume": 164675.7, "quote_volume": 13226.99583, "trades": 181, "taker_buy_volume": 39459.2, "taker_buy_quote": 3171.3945}, {"ts": 1770354840000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 115423.9, "quote_volume": 9264.01349, "trades": 113, "taker_buy_volume": 46693.2, "taker_buy_quote": 3749.36192}, {"ts": 1770354900000, "open": 0.0802, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 130291.9, "quote_volume": 10435.38273, "trades": 203, "taker_buy_volume": 75896.8, "taker_buy_quote": 6077.90424}, {"ts": 1770354960000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 120510.1, "quote_volume": 9634.52202, "trades": 180, "taker_buy_volume": 57802.7, "taker_buy_quote": 4621.04914}, {"ts": 1770355020000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 55966.2, "quote_volume": 4480.45045, "trades": 110, "taker_buy_volume": 30006.6, "taker_buy_quote": 2403.07616}, {"ts": 1770355080000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 38214.0, "quote_volume": 3055.09692, "trades": 89, "taker_buy_volume": 4564.5, "taker_buy_quote": 365.07753}, {"ts": 1770355140000, "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.0803, "volume": 10226.5, "quote_volume": 819.50668, "trades": 67, "taker_buy_volume": 5602.3, "taker_buy_quote": 448.95753}, {"ts": 1770355200000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 97807.7, "quote_volume": 7834.55328, "trades": 81, "taker_buy_volume": 33153.0, "taker_buy_quote": 2655.5553}, {"ts": 1770355260000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 127704.2, "quote_volume": 10229.10642, "trades": 174, "taker_buy_volume": 97892.4, "taker_buy_quote": 7841.18124}, {"ts": 1770355320000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 101816.8, "quote_volume": 8146.60089, "trades": 154, "taker_buy_volume": 45035.5, "taker_buy_quote": 3603.79707}, {"ts": 1770355380000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 64555.1, "quote_volume": 5157.95249, "trades": 87, "taker_buy_volume": 49944.1, "taker_buy_quote": 3990.53359}, {"ts": 1770355440000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 72237.5, "quote_volume": 5771.76376, "trades": 114, "taker_buy_volume": 69354.4, "taker_buy_quote": 5541.41656}, {"ts": 1770355500000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 108085.5, "quote_volume": 8625.20195, "trades": 50, "taker_buy_volume": 21918.5, "taker_buy_quote": 1749.0963}, {"ts": 1770355560000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 110718.2, "quote_volume": 8824.24054, "trades": 72, "taker_buy_volume": 37062.2, "taker_buy_quote": 2953.85734}, {"ts": 1770355620000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 80648.6, "quote_volume": 6435.74112, "trades": 86, "taker_buy_volume": 48131.1, "taker_buy_quote": 3840.86178}, {"ts": 1770355680000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 367566.2, "quote_volume": 29280.42987, "trades": 246, "taker_buy_volume": 108784.8, "taker_buy_quote": 8668.40343}, {"ts": 1770355740000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 72558.7, "quote_volume": 5782.94042, "trades": 46, "taker_buy_volume": 60202.3, "taker_buy_quote": 4798.13534}, {"ts": 1770355800000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 184008.1, "quote_volume": 14655.62007, "trades": 350, "taker_buy_volume": 53531.6, "taker_buy_quote": 4264.56783}, {"ts": 1770355860000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0799, "volume": 63925.1, "quote_volume": 5096.86865, "trades": 115, "taker_buy_volume": 50322.9, "taker_buy_quote": 4011.55445}, {"ts": 1770355920000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 95115.3, "quote_volume": 7598.10227, "trades": 109, "taker_buy_volume": 47480.6, "taker_buy_quote": 3792.87474}, {"ts": 1770355980000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 243738.0, "quote_volume": 19503.32591, "trades": 151, "taker_buy_volume": 150324.2, "taker_buy_quote": 12023.60671}, {"ts": 1770356040000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 121316.4, "quote_volume": 9688.88053, "trades": 181, "taker_buy_volume": 25234.4, "taker_buy_quote": 2018.00096}, {"ts": 1770356100000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 24792.6, "quote_volume": 1983.58926, "trades": 85, "taker_buy_volume": 18081.2, "taker_buy_quote": 1446.65734}, {"ts": 1770356160000, "open": 0.08, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 148692.6, "quote_volume": 11898.01526, "trades": 153, "taker_buy_volume": 101714.6, "taker_buy_quote": 8139.69878}, {"ts": 1770356220000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 130829.5, "quote_volume": 10454.81278, "trades": 153, "taker_buy_volume": 74415.9, "taker_buy_quote": 5947.04269}, {"ts": 1770356280000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 87620.9, "quote_volume": 7018.56313, "trades": 294, "taker_buy_volume": 43137.8, "taker_buy_quote": 3455.46682}, {"ts": 1770356340000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 194647.0, "quote_volume": 15606.76217, "trades": 119, "taker_buy_volume": 77608.3, "taker_buy_quote": 6221.86307}, {"ts": 1770356400000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 12323.1, "quote_volume": 988.36253, "trades": 26, "taker_buy_volume": 8506.2, "taker_buy_quote": 682.24715}, {"ts": 1770356460000, "open": 0.0801, "high": 0.0804, "low": 0.0801, "close": 0.0804, "volume": 116713.6, "quote_volume": 9364.37484, "trades": 85, "taker_buy_volume": 71428.0, "taker_buy_quote": 5733.226}, {"ts": 1770356520000, "open": 0.0803, "high": 0.0804, "low": 0.0801, "close": 0.0803, "volume": 36802.8, "quote_volume": 2954.83362, "trades": 64, "taker_buy_volume": 12679.5, "taker_buy_quote": 1018.09822}, {"ts": 1770356580000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 134349.5, "quote_volume": 10793.5034, "trades": 44, "taker_buy_volume": 70609.2, "taker_buy_quote": 5675.15731}, {"ts": 1770356640000, "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0805, "volume": 61442.3, "quote_volume": 4945.18277, "trades": 105, "taker_buy_volume": 42234.3, "taker_buy_quote": 3398.93877}, {"ts": 1770356700000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 30466.4, "quote_volume": 2449.53584, "trades": 80, "taker_buy_volume": 3814.5, "taker_buy_quote": 306.72308}, {"ts": 1770356760000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 93385.5, "quote_volume": 7497.8968, "trades": 74, "taker_buy_volume": 44363.7, "taker_buy_quote": 3561.23506}, {"ts": 1770356820000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 23886.0, "quote_volume": 1915.67967, "trades": 48, "taker_buy_volume": 2701.3, "taker_buy_quote": 216.66673}, {"ts": 1770356880000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 178695.5, "quote_volume": 14341.14005, "trades": 314, "taker_buy_volume": 92042.6, "taker_buy_quote": 7386.0406}, {"ts": 1770356940000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 156146.8, "quote_volume": 12513.66965, "trades": 125, "taker_buy_volume": 78923.7, "taker_buy_quote": 6327.96292}, {"ts": 1770357000000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 159780.4, "quote_volume": 12837.76358, "trades": 204, "taker_buy_volume": 99466.6, "taker_buy_quote": 7992.28638}, {"ts": 1770357060000, "open": 0.0804, "high": 0.081, "low": 0.0803, "close": 0.081, "volume": 518189.7, "quote_volume": 41810.65119, "trades": 395, "taker_buy_volume": 389585.3, "taker_buy_quote": 31439.17477}, {"ts": 1770357120000, "open": 0.081, "high": 0.081, "low": 0.0806, "close": 0.0807, "volume": 241055.0, "quote_volume": 19470.24071, "trades": 363, "taker_buy_volume": 82243.0, "taker_buy_quote": 6641.39384}, {"ts": 1770357180000, "open": 0.0807, "high": 0.0811, "low": 0.0807, "close": 0.081, "volume": 132293.2, "quote_volume": 10707.73267, "trades": 252, "taker_buy_volume": 106369.8, "taker_buy_quote": 8610.20769}, {"ts": 1770357240000, "open": 0.0809, "high": 0.0813, "low": 0.0809, "close": 0.0813, "volume": 426825.0, "quote_volume": 34578.5419, "trades": 408, "taker_buy_volume": 207686.1, "taker_buy_quote": 16827.30193}, {"ts": 1770357300000, "open": 0.0812, "high": 0.0812, "low": 0.0806, "close": 0.0806, "volume": 430300.8, "quote_volume": 34738.33, "trades": 348, "taker_buy_volume": 141645.6, "taker_buy_quote": 11429.46397}, {"ts": 1770357360000, "open": 0.0806, "high": 0.0809, "low": 0.0805, "close": 0.0807, "volume": 141878.5, "quote_volume": 11440.61152, "trades": 175, "taker_buy_volume": 78546.8, "taker_buy_quote": 6334.64584}, {"ts": 1770357420000, "open": 0.0807, "high": 0.081, "low": 0.0807, "close": 0.0807, "volume": 62510.4, "quote_volume": 5050.84094, "trades": 116, "taker_buy_volume": 17588.8, "taker_buy_quote": 1422.42795}, {"ts": 1770357480000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 49623.3, "quote_volume": 4008.90195, "trades": 115, "taker_buy_volume": 24653.7, "taker_buy_quote": 1992.01896}, {"ts": 1770357540000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 26028.1, "quote_volume": 2103.07048, "trades": 45, "taker_buy_volume": 4569.2, "taker_buy_quote": 369.19136}, {"ts": 1770357600000, "open": 0.0809, "high": 0.081, "low": 0.0807, "close": 0.0809, "volume": 162534.2, "quote_volume": 13149.45299, "trades": 172, "taker_buy_volume": 106163.9, "taker_buy_quote": 8588.61519}, {"ts": 1770357660000, "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.0811, "volume": 51052.9, "quote_volume": 4134.59985, "trades": 134, "taker_buy_volume": 13562.2, "taker_buy_quote": 1097.95103}, {"ts": 1770357720000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 96156.8, "quote_volume": 7804.85938, "trades": 52, "taker_buy_volume": 72750.4, "taker_buy_quote": 5906.89968}, {"ts": 1770357780000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 172655.3, "quote_volume": 14023.7486, "trades": 202, "taker_buy_volume": 119496.0, "taker_buy_quote": 9707.98398}, {"ts": 1770357840000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 63065.6, "quote_volume": 5127.47131, "trades": 126, "taker_buy_volume": 21167.1, "taker_buy_quote": 1721.2562}, {"ts": 1770357900000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 102049.0, "quote_volume": 8296.32758, "trades": 86, "taker_buy_volume": 55896.4, "taker_buy_quote": 4544.33306}, {"ts": 1770357960000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 48875.3, "quote_volume": 3964.40429, "trades": 137, "taker_buy_volume": 14563.0, "taker_buy_quote": 1181.23391}, {"ts": 1770358020000, "open": 0.0811, "high": 0.0815, "low": 0.0811, "close": 0.0814, "volume": 134619.4, "quote_volume": 10942.50711, "trades": 107, "taker_buy_volume": 102022.3, "taker_buy_quote": 8291.63497}, {"ts": 1770358080000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 92552.0, "quote_volume": 7509.91514, "trades": 96, "taker_buy_volume": 3588.1, "taker_buy_quote": 291.5264}, {"ts": 1770358140000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 80143.5, "quote_volume": 6499.76564, "trades": 123, "taker_buy_volume": 36824.6, "taker_buy_quote": 2986.5703}, {"ts": 1770358200000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 34703.4, "quote_volume": 2818.4217, "trades": 53, "taker_buy_volume": 22154.3, "taker_buy_quote": 1799.43478}, {"ts": 1770358260000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 91644.1, "quote_volume": 7420.25374, "trades": 119, "taker_buy_volume": 33203.5, "taker_buy_quote": 2689.60127}, {"ts": 1770358320000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 80575.7, "quote_volume": 6527.09568, "trades": 65, "taker_buy_volume": 51438.0, "taker_buy_quote": 4167.09821}, {"ts": 1770358380000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 121543.8, "quote_volume": 9862.5453, "trades": 100, "taker_buy_volume": 80827.7, "taker_buy_quote": 6559.80025}, {"ts": 1770358440000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 2497.7, "quote_volume": 202.54098, "trades": 19, "taker_buy_volume": 920.4, "taker_buy_quote": 74.71217}, {"ts": 1770358500000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 108078.7, "quote_volume": 8756.30783, "trades": 54, "taker_buy_volume": 43959.9, "taker_buy_quote": 3562.58973}, {"ts": 1770358560000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 332869.8, "quote_volume": 26965.98446, "trades": 194, "taker_buy_volume": 190364.7, "taker_buy_quote": 15422.32096}, {"ts": 1770358620000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 49292.8, "quote_volume": 3995.59839, "trades": 63, "taker_buy_volume": 26369.2, "taker_buy_quote": 2138.52247}, {"ts": 1770358680000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 24927.1, "quote_volume": 2019.86089, "trades": 39, "taker_buy_volume": 12980.5, "taker_buy_quote": 1052.12887}, {"ts": 1770358740000, "open": 0.081, "high": 0.0811, "low": 0.0807, "close": 0.0808, "volume": 48831.4, "quote_volume": 3951.00515, "trades": 125, "taker_buy_volume": 17864.7, "taker_buy_quote": 1446.28199}, {"ts": 1770358800000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 124923.1, "quote_volume": 10087.45951, "trades": 61, "taker_buy_volume": 43331.6, "taker_buy_quote": 3502.73171}, {"ts": 1770358860000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 71763.3, "quote_volume": 5800.5799, "trades": 44, "taker_buy_volume": 29692.4, "taker_buy_quote": 2399.22309}, {"ts": 1770358920000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 333804.2, "quote_volume": 27004.59669, "trades": 235, "taker_buy_volume": 252512.3, "taker_buy_quote": 20433.14172}, {"ts": 1770358980000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 87473.6, "quote_volume": 7059.20263, "trades": 124, "taker_buy_volume": 49643.4, "taker_buy_quote": 4006.22238}, {"ts": 1770359040000, "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0806, "volume": 727984.2, "quote_volume": 58609.37155, "trades": 224, "taker_buy_volume": 132322.4, "taker_buy_quote": 10656.06159}, {"ts": 1770359100000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 72260.3, "quote_volume": 5814.50384, "trades": 64, "taker_buy_volume": 52545.5, "taker_buy_quote": 4228.54608}, {"ts": 1770359160000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 68466.5, "quote_volume": 5506.8869, "trades": 123, "taker_buy_volume": 24390.2, "taker_buy_quote": 1962.96282}, {"ts": 1770359220000, "open": 0.0802, "high": 0.0804, "low": 0.0801, "close": 0.0804, "volume": 211988.4, "quote_volume": 17019.06237, "trades": 174, "taker_buy_volume": 124924.6, "taker_buy_quote": 10033.59698}, {"ts": 1770359280000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1059.0, "quote_volume": 85.1436, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359340000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 98368.2, "quote_volume": 7917.5629, "trades": 136, "taker_buy_volume": 37886.7, "taker_buy_quote": 3049.88757}, {"ts": 1770359400000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 74554.8, "quote_volume": 6000.6723, "trades": 86, "taker_buy_volume": 50686.1, "taker_buy_quote": 4080.23105}, {"ts": 1770359460000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 27477.6, "quote_volume": 2209.65598, "trades": 52, "taker_buy_volume": 13798.7, "taker_buy_quote": 1109.74357}, {"ts": 1770359520000, "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0801, "volume": 203594.6, "quote_volume": 16321.99866, "trades": 141, "taker_buy_volume": 82950.1, "taker_buy_quote": 6648.29102}, {"ts": 1770359580000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 156705.7, "quote_volume": 12545.56119, "trades": 128, "taker_buy_volume": 78960.8, "taker_buy_quote": 6321.8752}, {"ts": 1770359640000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 7457.6, "quote_volume": 595.98317, "trades": 15, "taker_buy_volume": 125.1, "taker_buy_quote": 10.008}, {"ts": 1770359700000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 137038.6, "quote_volume": 10953.79011, "trades": 130, "taker_buy_volume": 83372.1, "taker_buy_quote": 6665.42948}, {"ts": 1770359760000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 129045.9, "quote_volume": 10302.61147, "trades": 178, "taker_buy_volume": 70438.7, "taker_buy_quote": 5624.07496}, {"ts": 1770359820000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 71857.1, "quote_volume": 5734.16556, "trades": 58, "taker_buy_volume": 49352.3, "taker_buy_quote": 3938.31354}, {"ts": 1770359880000, "open": 0.0798, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 352824.2, "quote_volume": 28095.38891, "trades": 266, "taker_buy_volume": 175445.4, "taker_buy_quote": 13978.61445}, {"ts": 1770359940000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 176985.6, "quote_volume": 14075.55645, "trades": 124, "taker_buy_volume": 40977.7, "taker_buy_quote": 3258.7557}, {"ts": 1770360000000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 44276.9, "quote_volume": 3518.07736, "trades": 64, "taker_buy_volume": 24033.3, "taker_buy_quote": 1909.42527}, {"ts": 1770360060000, "open": 0.0795, "high": 0.0797, "low": 0.0794, "close": 0.0796, "volume": 136552.4, "quote_volume": 10869.36697, "trades": 100, "taker_buy_volume": 99425.8, "taker_buy_quote": 7915.69765}, {"ts": 1770360120000, "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0795, "volume": 127364.1, "quote_volume": 10136.32581, "trades": 120, "taker_buy_volume": 68389.8, "taker_buy_quote": 5442.64058}, {"ts": 1770360180000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 65332.4, "quote_volume": 5192.71682, "trades": 57, "taker_buy_volume": 20519.7, "taker_buy_quote": 1631.31615}, {"ts": 1770360240000, "open": 0.0795, "high": 0.0795, "low": 0.079, "close": 0.0792, "volume": 338537.7, "quote_volume": 26807.48893, "trades": 192, "taker_buy_volume": 82569.7, "taker_buy_quote": 6544.72168}, {"ts": 1770360300000, "open": 0.0793, "high": 0.0795, "low": 0.0792, "close": 0.0792, "volume": 363794.1, "quote_volume": 28881.92245, "trades": 107, "taker_buy_volume": 189024.1, "taker_buy_quote": 15006.36129}, {"ts": 1770360360000, "open": 0.0792, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 187906.7, "quote_volume": 14845.77612, "trades": 217, "taker_buy_volume": 77093.9, "taker_buy_quote": 6090.4181}, {"ts": 1770360420000, "open": 0.079, "high": 0.0793, "low": 0.079, "close": 0.0792, "volume": 155391.2, "quote_volume": 12299.05324, "trades": 317, "taker_buy_volume": 96986.6, "taker_buy_quote": 7674.52993}, {"ts": 1770360480000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 214161.0, "quote_volume": 16940.01416, "trades": 186, "taker_buy_volume": 113140.5, "taker_buy_quote": 8949.81802}, {"ts": 1770360540000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 54293.3, "quote_volume": 4294.34199, "trades": 67, "taker_buy_volume": 34564.9, "taker_buy_quote": 2734.73479}, {"ts": 1770360600000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 20892.3, "quote_volume": 1650.4917, "trades": 57, "taker_buy_volume": 16870.4, "taker_buy_quote": 1332.7616}, {"ts": 1770360660000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 69536.8, "quote_volume": 5510.40288, "trades": 44, "taker_buy_volume": 49235.6, "taker_buy_quote": 3900.53162}, {"ts": 1770360720000, "open": 0.0793, "high": 0.0793, "low": 0.0789, "close": 0.0789, "volume": 112891.3, "quote_volume": 8917.64716, "trades": 130, "taker_buy_volume": 40077.7, "taker_buy_quote": 3168.16738}, {"ts": 1770360780000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 74125.2, "quote_volume": 5855.8908, "trades": 47, "taker_buy_volume": 15987.7, "taker_buy_quote": 1263.0283}, {"ts": 1770360840000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 109307.3, "quote_volume": 8641.76588, "trades": 105, "taker_buy_volume": 75308.7, "taker_buy_quote": 5954.78083}, {"ts": 1770360900000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 11352.5, "quote_volume": 896.8475, "trades": 20, "taker_buy_volume": 10565.4, "taker_buy_quote": 834.6666}, {"ts": 1770360960000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 98261.1, "quote_volume": 7753.88704, "trades": 130, "taker_buy_volume": 21570.4, "taker_buy_quote": 1702.61362}, {"ts": 1770361020000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 29080.9, "quote_volume": 2299.36075, "trades": 30, "taker_buy_volume": 17576.6, "taker_buy_quote": 1389.38936}, {"ts": 1770361080000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2159.9, "quote_volume": 170.6321, "trades": 13, "taker_buy_volume": 201.9, "taker_buy_quote": 15.9501}, {"ts": 1770361140000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 115019.4, "quote_volume": 9066.41227, "trades": 89, "taker_buy_volume": 39882.9, "taker_buy_quote": 3142.99534}, {"ts": 1770361200000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 63509.5, "quote_volume": 5010.88535, "trades": 60, "taker_buy_volume": 44029.1, "taker_buy_quote": 3473.89599}, {"ts": 1770361260000, "open": 0.0789, "high": 0.0789, "low": 0.0786, "close": 0.0787, "volume": 174970.4, "quote_volume": 13779.49892, "trades": 150, "taker_buy_volume": 56373.0, "taker_buy_quote": 4441.72756}, {"ts": 1770361320000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 215852.0, "quote_volume": 16959.33078, "trades": 99, "taker_buy_volume": 77223.2, "taker_buy_quote": 6069.72318}, {"ts": 1770361380000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 44818.6, "quote_volume": 3517.29229, "trades": 78, "taker_buy_volume": 24394.7, "taker_buy_quote": 1914.237}, {"ts": 1770361440000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 179483.4, "quote_volume": 14084.97412, "trades": 116, "taker_buy_volume": 80826.0, "taker_buy_quote": 6343.75735}, {"ts": 1770361500000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 110257.4, "quote_volume": 8665.18431, "trades": 79, "taker_buy_volume": 76011.7, "taker_buy_quote": 5973.54839}, {"ts": 1770361560000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 29936.4, "quote_volume": 2355.94582, "trades": 93, "taker_buy_volume": 13190.3, "taker_buy_quote": 1038.07661}, {"ts": 1770361620000, "open": 0.0787, "high": 0.0787, "low": 0.0782, "close": 0.0782, "volume": 319990.3, "quote_volume": 25075.2289, "trades": 157, "taker_buy_volume": 81147.9, "taker_buy_quote": 6354.57443}, {"ts": 1770361680000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 205304.1, "quote_volume": 16024.69192, "trades": 150, "taker_buy_volume": 58022.3, "taker_buy_quote": 4528.99398}, {"ts": 1770361740000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 30570.9, "quote_volume": 2383.41059, "trades": 31, "taker_buy_volume": 27231.3, "taker_buy_quote": 2123.25575}, {"ts": 1770361800000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 44306.3, "quote_volume": 3455.83892, "trades": 56, "taker_buy_volume": 23499.5, "taker_buy_quote": 1832.961}, {"ts": 1770361860000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 22897.7, "quote_volume": 1785.60986, "trades": 28, "taker_buy_volume": 13154.5, "taker_buy_quote": 1026.3519}, {"ts": 1770361920000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 86144.0, "quote_volume": 6713.0671, "trades": 133, "taker_buy_volume": 38217.2, "taker_buy_quote": 2977.27368}, {"ts": 1770361980000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 102547.7, "quote_volume": 7990.56071, "trades": 59, "taker_buy_volume": 80536.6, "taker_buy_quote": 6275.71404}, {"ts": 1770362040000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 148608.6, "quote_volume": 11610.77526, "trades": 98, "taker_buy_volume": 118887.5, "taker_buy_quote": 9290.78357}, {"ts": 1770362100000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 120328.8, "quote_volume": 9393.55166, "trades": 104, "taker_buy_volume": 55468.3, "taker_buy_quote": 4331.06672}, {"ts": 1770362160000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 53097.2, "quote_volume": 4138.44361, "trades": 37, "taker_buy_volume": 25104.0, "taker_buy_quote": 1957.74002}, {"ts": 1770362220000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 322163.4, "quote_volume": 25103.75657, "trades": 237, "taker_buy_volume": 194582.7, "taker_buy_quote": 15164.14564}, {"ts": 1770362280000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 39046.5, "quote_volume": 3043.11531, "trades": 61, "taker_buy_volume": 14385.7, "taker_buy_quote": 1120.88873}, {"ts": 1770362340000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 22037.7, "quote_volume": 1717.68169, "trades": 56, "taker_buy_volume": 11797.5, "taker_buy_quote": 919.93176}, {"ts": 1770362400000, "open": 0.078, "high": 0.0783, "low": 0.078, "close": 0.0782, "volume": 276605.7, "quote_volume": 21631.89002, "trades": 127, "taker_buy_volume": 96842.9, "taker_buy_quote": 7577.55476}, {"ts": 1770362460000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 85071.5, "quote_volume": 6669.5064, "trades": 117, "taker_buy_volume": 42897.9, "taker_buy_quote": 3363.12455}, {"ts": 1770362520000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 79121.8, "quote_volume": 6191.83477, "trades": 74, "taker_buy_volume": 57198.3, "taker_buy_quote": 4475.69465}, {"ts": 1770362580000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 60375.5, "quote_volume": 4727.45461, "trades": 33, "taker_buy_volume": 22077.5, "taker_buy_quote": 1728.72121}, {"ts": 1770362640000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 163583.0, "quote_volume": 12795.57632, "trades": 238, "taker_buy_volume": 122178.8, "taker_buy_quote": 9557.72235}, {"ts": 1770362700000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 70364.8, "quote_volume": 5509.61479, "trades": 61, "taker_buy_volume": 20922.0, "taker_buy_quote": 1638.25892}, {"ts": 1770362760000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 99909.4, "quote_volume": 7820.69511, "trades": 70, "taker_buy_volume": 27300.6, "taker_buy_quote": 2137.32292}, {"ts": 1770362820000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 99327.2, "quote_volume": 7767.4141, "trades": 87, "taker_buy_volume": 71501.8, "taker_buy_quote": 5591.46782}, {"ts": 1770362880000, "open": 0.0782, "high": 0.0786, "low": 0.0781, "close": 0.0785, "volume": 101878.2, "quote_volume": 7990.05539, "trades": 78, "taker_buy_volume": 98599.5, "taker_buy_quote": 7733.34789}, {"ts": 1770362940000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 72668.6, "quote_volume": 5704.58591, "trades": 69, "taker_buy_volume": 18314.8, "taker_buy_quote": 1437.81261}, {"ts": 1770363000000, "open": 0.0785, "high": 0.0787, "low": 0.0784, "close": 0.0786, "volume": 171790.8, "quote_volume": 13493.1508, "trades": 115, "taker_buy_volume": 124930.4, "taker_buy_quote": 9813.73085}, {"ts": 1770363060000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0788, "volume": 30777.1, "quote_volume": 2423.88431, "trades": 82, "taker_buy_volume": 21001.6, "taker_buy_quote": 1654.45848}, {"ts": 1770363120000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 37535.3, "quote_volume": 2958.4603, "trades": 61, "taker_buy_volume": 16971.2, "taker_buy_quote": 1338.00922}, {"ts": 1770363180000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 194518.6, "quote_volume": 15340.208, "trades": 130, "taker_buy_volume": 157704.5, "taker_buy_quote": 12439.00363}, {"ts": 1770363240000, "open": 0.0789, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 34871.3, "quote_volume": 2752.69461, "trades": 66, "taker_buy_volume": 21947.9, "taker_buy_quote": 1732.10291}, {"ts": 1770363300000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 62721.2, "quote_volume": 4954.50666, "trades": 61, "taker_buy_volume": 40304.3, "taker_buy_quote": 3183.87177}, {"ts": 1770363360000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 92097.1, "quote_volume": 7281.03233, "trades": 134, "taker_buy_volume": 51185.0, "taker_buy_quote": 4046.47496}, {"ts": 1770363420000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 46167.2, "quote_volume": 3642.85242, "trades": 108, "taker_buy_volume": 18585.0, "taker_buy_quote": 1466.57132}, {"ts": 1770363480000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 73449.8, "quote_volume": 5795.16643, "trades": 77, "taker_buy_volume": 57587.4, "taker_buy_quote": 4543.64586}, {"ts": 1770363540000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 76471.7, "quote_volume": 6029.17945, "trades": 47, "taker_buy_volume": 40287.4, "taker_buy_quote": 3177.82369}, {"ts": 1770363600000, "open": 0.079, "high": 0.079, "low": 0.0787, "close": 0.0788, "volume": 64229.5, "quote_volume": 5065.41211, "trades": 78, "taker_buy_volume": 31638.5, "taker_buy_quote": 2495.11012}, {"ts": 1770363660000, "open": 0.0789, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 237901.3, "quote_volume": 18740.22124, "trades": 125, "taker_buy_volume": 128015.7, "taker_buy_quote": 10086.22157}, {"ts": 1770363720000, "open": 0.079, "high": 0.0791, "low": 0.0788, "close": 0.0788, "volume": 141396.0, "quote_volume": 11174.02772, "trades": 116, "taker_buy_volume": 60409.4, "taker_buy_quote": 4772.78668}, {"ts": 1770363780000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 96844.7, "quote_volume": 7623.91849, "trades": 118, "taker_buy_volume": 13278.5, "taker_buy_quote": 1045.3656}, {"ts": 1770363840000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 123504.2, "quote_volume": 9720.57847, "trades": 47, "taker_buy_volume": 56271.0, "taker_buy_quote": 4429.32563}, {"ts": 1770363900000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 98971.8, "quote_volume": 7789.04086, "trades": 48, "taker_buy_volume": 79580.9, "taker_buy_quote": 6259.81353}, {"ts": 1770363960000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 151984.1, "quote_volume": 11963.92637, "trades": 90, "taker_buy_volume": 25074.2, "taker_buy_quote": 1974.24157}, {"ts": 1770364020000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 50648.9, "quote_volume": 3991.11395, "trades": 65, "taker_buy_volume": 40501.6, "taker_buy_quote": 3191.52608}, {"ts": 1770364080000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 65351.6, "quote_volume": 5155.7143, "trades": 48, "taker_buy_volume": 50320.1, "taker_buy_quote": 3970.17219}, {"ts": 1770364140000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 138225.7, "quote_volume": 10863.22443, "trades": 105, "taker_buy_volume": 11371.2, "taker_buy_quote": 894.64891}, {"ts": 1770364200000, "open": 0.0784, "high": 0.0786, "low": 0.0783, "close": 0.0785, "volume": 164536.5, "quote_volume": 12899.91704, "trades": 94, "taker_buy_volume": 24424.2, "taker_buy_quote": 1915.11285}, {"ts": 1770364260000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 84300.3, "quote_volume": 6625.96417, "trades": 103, "taker_buy_volume": 44990.9, "taker_buy_quote": 3536.28474}, {"ts": 1770364320000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 127859.9, "quote_volume": 10031.90633, "trades": 86, "taker_buy_volume": 73217.7, "taker_buy_quote": 5745.67884}, {"ts": 1770364380000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 62311.8, "quote_volume": 4893.48307, "trades": 124, "taker_buy_volume": 26639.8, "taker_buy_quote": 2092.32439}, {"ts": 1770364440000, "open": 0.0785, "high": 0.0785, "low": 0.0781, "close": 0.0782, "volume": 120596.6, "quote_volume": 9433.6529, "trades": 86, "taker_buy_volume": 29278.2, "taker_buy_quote": 2292.15785}, {"ts": 1770364500000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 11602.1, "quote_volume": 909.15891, "trades": 67, "taker_buy_volume": 3183.7, "taker_buy_quote": 249.51777}, {"ts": 1770364560000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 4171.8, "quote_volume": 326.92738, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364620000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 60675.6, "quote_volume": 4744.85629, "trades": 69, "taker_buy_volume": 54525.0, "taker_buy_quote": 4263.87937}, {"ts": 1770364680000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 118219.4, "quote_volume": 9235.9314, "trades": 46, "taker_buy_volume": 1048.3, "taker_buy_quote": 81.87223}, {"ts": 1770364740000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1748.7, "quote_volume": 136.74834, "trades": 8, "taker_buy_volume": 1748.7, "taker_buy_quote": 136.74834}, {"ts": 1770364800000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 129263.0, "quote_volume": 10103.82108, "trades": 134, "taker_buy_volume": 54249.0, "taker_buy_quote": 4239.5358}, {"ts": 1770364860000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 58199.6, "quote_volume": 4551.56614, "trades": 95, "taker_buy_volume": 27658.6, "taker_buy_quote": 2163.14688}, {"ts": 1770364920000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 79129.7, "quote_volume": 6187.59229, "trades": 82, "taker_buy_volume": 26131.3, "taker_buy_quote": 2043.31432}, {"ts": 1770364980000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 129612.8, "quote_volume": 10110.30735, "trades": 123, "taker_buy_volume": 46934.5, "taker_buy_quote": 3662.88626}, {"ts": 1770365040000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 193554.0, "quote_volume": 15102.70064, "trades": 148, "taker_buy_volume": 85148.9, "taker_buy_quote": 6646.07788}, {"ts": 1770365100000, "open": 0.0781, "high": 0.0785, "low": 0.0781, "close": 0.0784, "volume": 333980.0, "quote_volume": 26176.78485, "trades": 295, "taker_buy_volume": 272076.0, "taker_buy_quote": 21325.19194}, {"ts": 1770365160000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 51778.0, "quote_volume": 4060.47496, "trades": 68, "taker_buy_volume": 13127.8, "taker_buy_quote": 1030.228}, {"ts": 1770365220000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 183390.8, "quote_volume": 14389.59775, "trades": 118, "taker_buy_volume": 107695.4, "taker_buy_quote": 8450.28737}, {"ts": 1770365280000, "open": 0.0786, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 164613.2, "quote_volume": 12930.15158, "trades": 125, "taker_buy_volume": 72213.0, "taker_buy_quote": 5676.43212}, {"ts": 1770365340000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 71133.1, "quote_volume": 5585.41876, "trades": 42, "taker_buy_volume": 61452.1, "taker_buy_quote": 4824.5719}, {"ts": 1770365400000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 396676.4, "quote_volume": 31190.65154, "trades": 214, "taker_buy_volume": 255360.1, "taker_buy_quote": 20084.80826}, {"ts": 1770365460000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 65628.9, "quote_volume": 5158.46459, "trades": 77, "taker_buy_volume": 34848.7, "taker_buy_quote": 2739.14087}, {"ts": 1770365520000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 52522.4, "quote_volume": 4128.62419, "trades": 46, "taker_buy_volume": 24872.5, "taker_buy_quote": 1956.40811}, {"ts": 1770365580000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 90030.5, "quote_volume": 7075.69031, "trades": 66, "taker_buy_volume": 49570.7, "taker_buy_quote": 3896.11307}, {"ts": 1770365640000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 23612.9, "quote_volume": 1854.79974, "trades": 61, "taker_buy_volume": 7656.2, "taker_buy_quote": 601.44007}, {"ts": 1770365700000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 161524.5, "quote_volume": 12658.79076, "trades": 147, "taker_buy_volume": 33816.4, "taker_buy_quote": 2649.78019}, {"ts": 1770365760000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 159399.1, "quote_volume": 12465.7841, "trades": 119, "taker_buy_volume": 40182.4, "taker_buy_quote": 3142.09887}, {"ts": 1770365820000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 264267.1, "quote_volume": 20617.02753, "trades": 143, "taker_buy_volume": 89143.5, "taker_buy_quote": 6957.65021}, {"ts": 1770365880000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 80946.5, "quote_volume": 6299.62935, "trades": 69, "taker_buy_volume": 3198.5, "taker_buy_quote": 249.16315}, {"ts": 1770365940000, "open": 0.078, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 315578.3, "quote_volume": 24554.28959, "trades": 246, "taker_buy_volume": 160081.7, "taker_buy_quote": 12463.37535}, {"ts": 1770366000000, "open": 0.0779, "high": 0.0783, "low": 0.0779, "close": 0.0783, "volume": 200066.1, "quote_volume": 15624.32183, "trades": 76, "taker_buy_volume": 167471.9, "taker_buy_quote": 13081.97423}, {"ts": 1770366060000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 37460.6, "quote_volume": 2932.87953, "trades": 94, "taker_buy_volume": 10476.1, "taker_buy_quote": 820.25823}, {"ts": 1770366120000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 218592.7, "quote_volume": 17074.62127, "trades": 161, "taker_buy_volume": 103788.9, "taker_buy_quote": 8108.13459}, {"ts": 1770366180000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 86967.4, "quote_volume": 6791.6437, "trades": 86, "taker_buy_volume": 31035.1, "taker_buy_quote": 2420.98327}, {"ts": 1770366240000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 125613.5, "quote_volume": 9786.33138, "trades": 225, "taker_buy_volume": 21537.7, "taker_buy_quote": 1678.46506}, {"ts": 1770366300000, "open": 0.0779, "high": 0.0783, "low": 0.0779, "close": 0.0783, "volume": 178195.3, "quote_volume": 13946.73132, "trades": 158, "taker_buy_volume": 97213.1, "taker_buy_quote": 7607.86319}, {"ts": 1770366360000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 684.4, "quote_volume": 53.57975, "trades": 9, "taker_buy_volume": 333.2, "taker_buy_quote": 26.08956}, {"ts": 1770366420000, "open": 0.0782, "high": 0.0782, "low": 0.0778, "close": 0.078, "volume": 432654.8, "quote_volume": 33738.47872, "trades": 230, "taker_buy_volume": 185307.9, "taker_buy_quote": 14450.47175}, {"ts": 1770366480000, "open": 0.078, "high": 0.0783, "low": 0.0779, "close": 0.0779, "volume": 151361.5, "quote_volume": 11818.16117, "trades": 162, "taker_buy_volume": 62050.9, "taker_buy_quote": 4847.36248}, {"ts": 1770366540000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 104178.5, "quote_volume": 8106.64795, "trades": 51, "taker_buy_volume": 28671.0, "taker_buy_quote": 2232.11827}, {"ts": 1770366600000, "open": 0.0779, "high": 0.0779, "low": 0.0775, "close": 0.0775, "volume": 39765.9, "quote_volume": 3086.9235, "trades": 127, "taker_buy_volume": 23334.1, "taker_buy_quote": 1810.92876}, {"ts": 1770366660000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 176678.2, "quote_volume": 13716.4206, "trades": 71, "taker_buy_volume": 124214.1, "taker_buy_quote": 9642.10091}, {"ts": 1770366720000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 83195.0, "quote_volume": 6461.25082, "trades": 76, "taker_buy_volume": 30489.5, "taker_buy_quote": 2367.99186}, {"ts": 1770366780000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 199842.6, "quote_volume": 15486.58235, "trades": 146, "taker_buy_volume": 34638.5, "taker_buy_quote": 2683.10888}, {"ts": 1770366840000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 25002.1, "quote_volume": 1935.16899, "trades": 45, "taker_buy_volume": 19979.7, "taker_buy_quote": 1546.43523}, {"ts": 1770366900000, "open": 0.0774, "high": 0.0777, "low": 0.0774, "close": 0.0776, "volume": 79892.7, "quote_volume": 6191.54452, "trades": 102, "taker_buy_volume": 53778.8, "taker_buy_quote": 4168.98666}, {"ts": 1770366960000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 28848.0, "quote_volume": 2238.60488, "trades": 45, "taker_buy_volume": 9461.9, "taker_buy_quote": 734.37342}, {"ts": 1770367020000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 82070.3, "quote_volume": 6385.01587, "trades": 27, "taker_buy_volume": 72610.8, "taker_buy_quote": 5649.06677}, {"ts": 1770367080000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 10660.7, "quote_volume": 830.42587, "trades": 29, "taker_buy_volume": 8016.2, "taker_buy_quote": 624.43322}, {"ts": 1770367140000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 665.0, "quote_volume": 51.737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367200000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 163096.5, "quote_volume": 12684.71618, "trades": 176, "taker_buy_volume": 37234.5, "taker_buy_quote": 2893.84684}, {"ts": 1770367260000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 29539.8, "quote_volume": 2291.14984, "trades": 52, "taker_buy_volume": 20964.5, "taker_buy_quote": 1626.56409}, {"ts": 1770367320000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 40177.1, "quote_volume": 3115.67638, "trades": 77, "taker_buy_volume": 13453.3, "taker_buy_quote": 1043.79059}, {"ts": 1770367380000, "open": 0.0774, "high": 0.0776, "low": 0.0772, "close": 0.0776, "volume": 193461.0, "quote_volume": 14988.31569, "trades": 106, "taker_buy_volume": 83271.7, "taker_buy_quote": 6454.543}, {"ts": 1770367440000, "open": 0.0775, "high": 0.0777, "low": 0.0774, "close": 0.0776, "volume": 152995.6, "quote_volume": 11865.82331, "trades": 151, "taker_buy_volume": 57282.5, "taker_buy_quote": 4443.5775}, {"ts": 1770367500000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 334988.7, "quote_volume": 26015.13688, "trades": 173, "taker_buy_volume": 270503.9, "taker_buy_quote": 21008.65744}, {"ts": 1770367560000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 148501.0, "quote_volume": 11523.6776, "trades": 47, "taker_buy_volume": 82650.5, "taker_buy_quote": 6413.6788}, {"ts": 1770367620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 129330.2, "quote_volume": 10048.95654, "trades": 169, "taker_buy_volume": 54715.3, "taker_buy_quote": 4251.37881}, {"ts": 1770367680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 30407.8, "quote_volume": 2365.72684, "trades": 66, "taker_buy_volume": 9287.8, "taker_buy_quote": 722.59084}, {"ts": 1770367740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 24767.3, "quote_volume": 1926.89594, "trades": 51, "taker_buy_volume": 2413.4, "taker_buy_quote": 187.76252}, {"ts": 1770367800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2579.8, "quote_volume": 200.70844, "trades": 17, "taker_buy_volume": 1872.9, "taker_buy_quote": 145.71162}, {"ts": 1770367860000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 14228.9, "quote_volume": 1106.59919, "trades": 29, "taker_buy_volume": 5716.1, "taker_buy_quote": 444.71258}, {"ts": 1770367920000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 67340.8, "quote_volume": 5226.99456, "trades": 57, "taker_buy_volume": 42699.2, "taker_buy_quote": 3314.59511}, {"ts": 1770367980000, "open": 0.0776, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 62256.4, "quote_volume": 4831.75041, "trades": 70, "taker_buy_volume": 33415.8, "taker_buy_quote": 2594.12166}, {"ts": 1770368040000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 44965.1, "quote_volume": 3492.80375, "trades": 58, "taker_buy_volume": 23267.1, "taker_buy_quote": 1807.20807}, {"ts": 1770368100000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 60815.7, "quote_volume": 4724.77183, "trades": 96, "taker_buy_volume": 44116.7, "taker_buy_quote": 3427.20858}, {"ts": 1770368160000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 61492.4, "quote_volume": 4771.81025, "trades": 21, "taker_buy_volume": 11026.3, "taker_buy_quote": 855.65375}, {"ts": 1770368220000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 135647.8, "quote_volume": 10534.31846, "trades": 54, "taker_buy_volume": 134720.4, "taker_buy_quote": 10462.35222}, {"ts": 1770368280000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 79915.3, "quote_volume": 6202.53453, "trades": 75, "taker_buy_volume": 15704.9, "taker_buy_quote": 1217.83012}, {"ts": 1770368340000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 67752.2, "quote_volume": 5260.12942, "trades": 49, "taker_buy_volume": 37934.4, "taker_buy_quote": 2946.26814}, {"ts": 1770368400000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 65302.5, "quote_volume": 5072.40183, "trades": 32, "taker_buy_volume": 64031.5, "taker_buy_quote": 4973.72493}, {"ts": 1770368460000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 90680.7, "quote_volume": 7036.95118, "trades": 60, "taker_buy_volume": 45647.9, "taker_buy_quote": 3542.4059}, {"ts": 1770368520000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 10579.7, "quote_volume": 821.09906, "trades": 14, "taker_buy_volume": 1228.9, "taker_buy_quote": 95.48553}, {"ts": 1770368580000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 133504.3, "quote_volume": 10354.93591, "trades": 91, "taker_buy_volume": 98713.1, "taker_buy_quote": 7656.69912}, {"ts": 1770368640000, "open": 0.0776, "high": 0.0777, "low": 0.0774, "close": 0.0774, "volume": 468256.9, "quote_volume": 36258.16961, "trades": 94, "taker_buy_volume": 201611.8, "taker_buy_quote": 15605.19956}, {"ts": 1770368700000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 175906.3, "quote_volume": 13599.65698, "trades": 76, "taker_buy_volume": 156784.2, "taker_buy_quote": 12121.45463}, {"ts": 1770368760000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 38090.3, "quote_volume": 2953.22422, "trades": 38, "taker_buy_volume": 26859.8, "taker_buy_quote": 2082.86047}, {"ts": 1770368820000, "open": 0.0774, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 162306.6, "quote_volume": 12548.79962, "trades": 137, "taker_buy_volume": 79392.3, "taker_buy_quote": 6140.07666}, {"ts": 1770368880000, "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0772, "volume": 63053.6, "quote_volume": 4878.28867, "trades": 42, "taker_buy_volume": 30992.7, "taker_buy_quote": 2398.86078}, {"ts": 1770368940000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 13805.4, "quote_volume": 1067.1443, "trades": 18, "taker_buy_volume": 6044.2, "taker_buy_quote": 467.21666}, {"ts": 1770369000000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 52777.9, "quote_volume": 4079.73167, "trades": 40, "taker_buy_volume": 16197.1, "taker_buy_quote": 1252.03583}, {"ts": 1770369060000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 77330.1, "quote_volume": 5978.2653, "trades": 37, "taker_buy_volume": 44571.7, "taker_buy_quote": 3446.04098}, {"ts": 1770369120000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 28783.1, "quote_volume": 2224.90787, "trades": 34, "taker_buy_volume": 17507.5, "taker_buy_quote": 1353.32975}, {"ts": 1770369180000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 31062.7, "quote_volume": 2404.20298, "trades": 22, "taker_buy_volume": 8014.4, "taker_buy_quote": 620.31456}, {"ts": 1770369240000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 380625.5, "quote_volume": 29505.51169, "trades": 181, "taker_buy_volume": 222508.5, "taker_buy_quote": 17244.78634}, {"ts": 1770369300000, "open": 0.0775, "high": 0.0775, "low": 0.0771, "close": 0.0774, "volume": 333340.7, "quote_volume": 25743.09448, "trades": 194, "taker_buy_volume": 98481.3, "taker_buy_quote": 7607.8393}, {"ts": 1770369360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 107658.7, "quote_volume": 8332.78338, "trades": 70, "taker_buy_volume": 26788.8, "taker_buy_quote": 2073.45312}, {"ts": 1770369420000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 48807.4, "quote_volume": 3779.10681, "trades": 48, "taker_buy_volume": 22028.4, "taker_buy_quote": 1706.39157}, {"ts": 1770369480000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 72054.8, "quote_volume": 5573.32588, "trades": 78, "taker_buy_volume": 24534.0, "taker_buy_quote": 1898.10903}, {"ts": 1770369540000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 117792.9, "quote_volume": 9139.59701, "trades": 131, "taker_buy_volume": 65801.6, "taker_buy_quote": 5105.11713}, {"ts": 1770369600000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 175422.8, "quote_volume": 13622.52101, "trades": 127, "taker_buy_volume": 42217.6, "taker_buy_quote": 3279.37402}, {"ts": 1770369660000, "open": 0.0776, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 168695.2, "quote_volume": 13100.45111, "trades": 160, "taker_buy_volume": 101671.2, "taker_buy_quote": 7897.3463}, {"ts": 1770369720000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 89485.9, "quote_volume": 6945.66561, "trades": 65, "taker_buy_volume": 69336.5, "taker_buy_quote": 5381.05684}, {"ts": 1770369780000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 52630.7, "quote_volume": 4089.40977, "trades": 90, "taker_buy_volume": 27859.7, "taker_buy_quote": 2164.71596}, {"ts": 1770369840000, "open": 0.0777, "high": 0.0782, "low": 0.0777, "close": 0.0781, "volume": 598096.3, "quote_volume": 46636.67683, "trades": 290, "taker_buy_volume": 463603.5, "taker_buy_quote": 36140.89839}, {"ts": 1770369900000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 230197.7, "quote_volume": 17950.03296, "trades": 143, "taker_buy_volume": 105877.4, "taker_buy_quote": 8258.41667}, {"ts": 1770369960000, "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.078, "volume": 208195.9, "quote_volume": 16206.72284, "trades": 198, "taker_buy_volume": 90492.3, "taker_buy_quote": 7043.71068}, {"ts": 1770370020000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 64749.5, "quote_volume": 5049.66465, "trades": 70, "taker_buy_volume": 21771.7, "taker_buy_quote": 1697.60976}, {"ts": 1770370080000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 70892.3, "quote_volume": 5528.94556, "trades": 54, "taker_buy_volume": 29676.3, "taker_buy_quote": 2314.7514}, {"ts": 1770370140000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 126190.8, "quote_volume": 9842.49433, "trades": 107, "taker_buy_volume": 70031.2, "taker_buy_quote": 5463.08757}, {"ts": 1770370200000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 95222.8, "quote_volume": 7427.3784, "trades": 67, "taker_buy_volume": 59551.6, "taker_buy_quote": 4645.0248}, {"ts": 1770370260000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 24630.6, "quote_volume": 1923.64986, "trades": 11, "taker_buy_volume": 22300.6, "taker_buy_quote": 1741.67686}, {"ts": 1770370320000, "open": 0.0782, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 318679.0, "quote_volume": 24947.80788, "trades": 133, "taker_buy_volume": 212336.0, "taker_buy_quote": 16630.71764}, {"ts": 1770370380000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 47000.4, "quote_volume": 3694.59309, "trades": 122, "taker_buy_volume": 21518.7, "taker_buy_quote": 1691.73147}, {"ts": 1770370440000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 167980.1, "quote_volume": 13206.56434, "trades": 107, "taker_buy_volume": 105210.6, "taker_buy_quote": 8272.88164}, {"ts": 1770370500000, "open": 0.0786, "high": 0.0789, "low": 0.0785, "close": 0.0789, "volume": 279924.1, "quote_volume": 22020.22528, "trades": 181, "taker_buy_volume": 102426.0, "taker_buy_quote": 8064.25403}, {"ts": 1770370560000, "open": 0.0789, "high": 0.079, "low": 0.0786, "close": 0.0786, "volume": 202007.0, "quote_volume": 15915.03544, "trades": 150, "taker_buy_volume": 52303.1, "taker_buy_quote": 4119.19135}, {"ts": 1770370620000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 81722.0, "quote_volume": 6410.9616, "trades": 63, "taker_buy_volume": 24164.2, "taker_buy_quote": 1896.81984}, {"ts": 1770370680000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 133988.3, "quote_volume": 10518.05433, "trades": 157, "taker_buy_volume": 70604.6, "taker_buy_quote": 5542.4611}, {"ts": 1770370740000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 254797.6, "quote_volume": 20022.89655, "trades": 189, "taker_buy_volume": 158873.9, "taker_buy_quote": 12483.65206}, {"ts": 1770370800000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 67164.3, "quote_volume": 5268.94012, "trades": 74, "taker_buy_volume": 2124.9, "taker_buy_quote": 166.7535}, {"ts": 1770370860000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 274912.7, "quote_volume": 21611.01574, "trades": 265, "taker_buy_volume": 147268.9, "taker_buy_quote": 11574.93065}, {"ts": 1770370920000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 57587.2, "quote_volume": 4536.11892, "trades": 89, "taker_buy_volume": 26291.3, "taker_buy_quote": 2071.53513}, {"ts": 1770370980000, "open": 0.0785, "high": 0.0789, "low": 0.0785, "close": 0.0789, "volume": 56657.2, "quote_volume": 4465.7235, "trades": 98, "taker_buy_volume": 20368.5, "taker_buy_quote": 1602.92386}, {"ts": 1770371040000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 26332.1, "quote_volume": 2077.59564, "trades": 60, "taker_buy_volume": 9750.3, "taker_buy_quote": 769.32172}, {"ts": 1770371100000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 41642.2, "quote_volume": 3282.32627, "trades": 42, "taker_buy_volume": 2909.0, "taker_buy_quote": 229.5201}, {"ts": 1770371160000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 240220.7, "quote_volume": 18901.85681, "trades": 132, "taker_buy_volume": 201286.4, "taker_buy_quote": 15838.61619}, {"ts": 1770371220000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 119238.1, "quote_volume": 9382.75387, "trades": 79, "taker_buy_volume": 78378.8, "taker_buy_quote": 6168.45229}, {"ts": 1770371280000, "open": 0.0788, "high": 0.0794, "low": 0.0788, "close": 0.0793, "volume": 332567.9, "quote_volume": 26331.95208, "trades": 278, "taker_buy_volume": 204563.8, "taker_buy_quote": 16202.30134}, {"ts": 1770371340000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 89138.2, "quote_volume": 7087.40931, "trades": 111, "taker_buy_volume": 47333.3, "taker_buy_quote": 3763.95721}, {"ts": 1770371400000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 306589.2, "quote_volume": 24390.19006, "trades": 109, "taker_buy_volume": 234367.9, "taker_buy_quote": 18641.52399}, {"ts": 1770371460000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 293392.2, "quote_volume": 23394.1585, "trades": 173, "taker_buy_volume": 94105.4, "taker_buy_quote": 7499.89269}, {"ts": 1770371520000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 74916.4, "quote_volume": 5966.37967, "trades": 70, "taker_buy_volume": 39661.8, "taker_buy_quote": 3159.40314}, {"ts": 1770371580000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 154219.8, "quote_volume": 12289.99052, "trades": 107, "taker_buy_volume": 35421.3, "taker_buy_quote": 2822.8078}, {"ts": 1770371640000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 238680.3, "quote_volume": 19052.72701, "trades": 117, "taker_buy_volume": 106921.0, "taker_buy_quote": 8537.36326}, {"ts": 1770371700000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 50554.4, "quote_volume": 4024.89258, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371760000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 397501.7, "quote_volume": 31689.92217, "trades": 135, "taker_buy_volume": 237676.3, "taker_buy_quote": 18947.87769}, {"ts": 1770371820000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 79334.1, "quote_volume": 6318.22299, "trades": 123, "taker_buy_volume": 29649.1, "taker_buy_quote": 2362.07513}, {"ts": 1770371880000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 9916.7, "quote_volume": 789.36932, "trades": 22, "taker_buy_volume": 9716.0, "taker_buy_quote": 773.3936}, {"ts": 1770371940000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 33820.4, "quote_volume": 2692.12977, "trades": 61, "taker_buy_volume": 15420.7, "taker_buy_quote": 1227.51365}, {"ts": 1770372000000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 139813.8, "quote_volume": 11124.3605, "trades": 99, "taker_buy_volume": 45192.6, "taker_buy_quote": 3597.34544}, {"ts": 1770372060000, "open": 0.0795, "high": 0.0798, "low": 0.0794, "close": 0.0798, "volume": 271730.4, "quote_volume": 21607.40512, "trades": 201, "taker_buy_volume": 90656.8, "taker_buy_quote": 7209.6564}, {"ts": 1770372120000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 201810.5, "quote_volume": 16054.79105, "trades": 135, "taker_buy_volume": 131020.6, "taker_buy_quote": 10421.87729}, {"ts": 1770372180000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 132574.4, "quote_volume": 10532.48576, "trades": 134, "taker_buy_volume": 100919.9, "taker_buy_quote": 8018.05823}, {"ts": 1770372240000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 76019.5, "quote_volume": 6039.55103, "trades": 86, "taker_buy_volume": 22888.1, "taker_buy_quote": 1817.31514}, {"ts": 1770372300000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 52414.8, "quote_volume": 4161.73512, "trades": 28, "taker_buy_volume": 52012.8, "taker_buy_quote": 4129.81632}, {"ts": 1770372360000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 263061.7, "quote_volume": 20904.07192, "trades": 126, "taker_buy_volume": 131558.9, "taker_buy_quote": 10453.79362}, {"ts": 1770372420000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 58321.2, "quote_volume": 4636.5354, "trades": 61, "taker_buy_volume": 50256.7, "taker_buy_quote": 3995.40765}, {"ts": 1770372480000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 185050.9, "quote_volume": 14695.02887, "trades": 98, "taker_buy_volume": 69128.9, "taker_buy_quote": 5489.92164}, {"ts": 1770372540000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 123058.4, "quote_volume": 9793.05827, "trades": 58, "taker_buy_volume": 65766.4, "taker_buy_quote": 5232.66028}, {"ts": 1770372600000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 58898.8, "quote_volume": 4693.7618, "trades": 91, "taker_buy_volume": 53513.3, "taker_buy_quote": 4264.85539}, {"ts": 1770372660000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 106169.2, "quote_volume": 8436.83844, "trades": 81, "taker_buy_volume": 53913.1, "taker_buy_quote": 4286.4552}, {"ts": 1770372720000, "open": 0.0794, "high": 0.0795, "low": 0.0792, "close": 0.0793, "volume": 404995.0, "quote_volume": 32129.93172, "trades": 223, "taker_buy_volume": 168138.9, "taker_buy_quote": 13340.60272}, {"ts": 1770372780000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 49021.0, "quote_volume": 3885.06175, "trades": 29, "taker_buy_volume": 19439.5, "taker_buy_quote": 1541.55235}, {"ts": 1770372840000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 69423.0, "quote_volume": 5516.2249, "trades": 55, "taker_buy_volume": 52095.6, "taker_buy_quote": 4139.50289}, {"ts": 1770372900000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 340899.1, "quote_volume": 27132.75954, "trades": 127, "taker_buy_volume": 146191.5, "taker_buy_quote": 11645.39499}, {"ts": 1770372960000, "open": 0.0798, "high": 0.08, "low": 0.0792, "close": 0.0796, "volume": 6823591.9, "quote_volume": 541973.76919, "trades": 621, "taker_buy_volume": 843575.3, "taker_buy_quote": 67099.92214}, {"ts": 1770373020000, "open": 0.0796, "high": 0.0798, "low": 0.0795, "close": 0.0798, "volume": 598244.4, "quote_volume": 47621.1859, "trades": 191, "taker_buy_volume": 486692.4, "taker_buy_quote": 38743.77258}, {"ts": 1770373080000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 527653.0, "quote_volume": 42004.88324, "trades": 103, "taker_buy_volume": 215215.9, "taker_buy_quote": 17131.95503}, {"ts": 1770373140000, "open": 0.0797, "high": 0.08, "low": 0.0795, "close": 0.0799, "volume": 622687.2, "quote_volume": 49624.51265, "trades": 270, "taker_buy_volume": 425084.7, "taker_buy_quote": 33874.35326}, {"ts": 1770373200000, "open": 0.0799, "high": 0.0804, "low": 0.0798, "close": 0.0801, "volume": 759139.9, "quote_volume": 60877.61495, "trades": 326, "taker_buy_volume": 506343.6, "taker_buy_quote": 40598.88299}, {"ts": 1770373260000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.0797, "volume": 208227.2, "quote_volume": 16619.92447, "trades": 140, "taker_buy_volume": 81052.7, "taker_buy_quote": 6469.80841}, {"ts": 1770373320000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 86667.0, "quote_volume": 6907.3599, "trades": 46, "taker_buy_volume": 31640.0, "taker_buy_quote": 2521.708}, {"ts": 1770373380000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 142524.9, "quote_volume": 11340.34226, "trades": 58, "taker_buy_volume": 32860.2, "taker_buy_quote": 2614.35718}, {"ts": 1770373440000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 211387.2, "quote_volume": 16808.68715, "trades": 51, "taker_buy_volume": 211387.2, "taker_buy_quote": 16808.68715}, {"ts": 1770373500000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0798, "volume": 504647.9, "quote_volume": 40230.93736, "trades": 249, "taker_buy_volume": 392335.1, "taker_buy_quote": 31270.95346}, {"ts": 1770373560000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 59850.9, "quote_volume": 4784.69932, "trades": 45, "taker_buy_volume": 52587.0, "taker_buy_quote": 4204.31371}, {"ts": 1770373620000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 123045.2, "quote_volume": 9833.95357, "trades": 100, "taker_buy_volume": 25262.6, "taker_buy_quote": 2019.75494}, {"ts": 1770373680000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 27905.8, "quote_volume": 2229.67342, "trades": 21, "taker_buy_volume": 19874.9, "taker_buy_quote": 1588.00451}, {"ts": 1770373740000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 126806.0, "quote_volume": 10131.8069, "trades": 56, "taker_buy_volume": 75515.6, "taker_buy_quote": 6033.70394}, {"ts": 1770373800000, "open": 0.0798, "high": 0.0803, "low": 0.0797, "close": 0.08, "volume": 1556093.1, "quote_volume": 124595.4275, "trades": 374, "taker_buy_volume": 1090498.6, "taker_buy_quote": 87303.05286}, {"ts": 1770373860000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 42308.7, "quote_volume": 3388.92975, "trades": 29, "taker_buy_volume": 22380.0, "taker_buy_quote": 1792.6546}, {"ts": 1770373920000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 203981.4, "quote_volume": 16342.16905, "trades": 92, "taker_buy_volume": 99396.5, "taker_buy_quote": 7964.91856}, {"ts": 1770373980000, "open": 0.0802, "high": 0.081, "low": 0.0802, "close": 0.0806, "volume": 2378957.9, "quote_volume": 191795.80243, "trades": 424, "taker_buy_volume": 1892780.4, "taker_buy_quote": 152589.7906}, {"ts": 1770374040000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 398003.9, "quote_volume": 32100.71858, "trades": 166, "taker_buy_volume": 284741.2, "taker_buy_quote": 22966.61151}, {"ts": 1770374100000, "open": 0.0807, "high": 0.0808, "low": 0.0805, "close": 0.0807, "volume": 310154.3, "quote_volume": 25015.95543, "trades": 196, "taker_buy_volume": 205582.6, "taker_buy_quote": 16584.65448}, {"ts": 1770374160000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 67949.8, "quote_volume": 5483.47897, "trades": 55, "taker_buy_volume": 51630.2, "taker_buy_quote": 4166.55714}, {"ts": 1770374220000, "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 402432.9, "quote_volume": 32389.97156, "trades": 184, "taker_buy_volume": 124731.0, "taker_buy_quote": 10030.17117}, {"ts": 1770374280000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 181583.0, "quote_volume": 14625.04892, "trades": 91, "taker_buy_volume": 166901.8, "taker_buy_quote": 13441.78891}, {"ts": 1770374340000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 213754.6, "quote_volume": 17228.55368, "trades": 60, "taker_buy_volume": 35657.3, "taker_buy_quote": 2873.97838}, {"ts": 1770374400000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 53626.8, "quote_volume": 4317.17399, "trades": 30, "taker_buy_volume": 30372.2, "taker_buy_quote": 2445.17869}, {"ts": 1770374460000, "open": 0.0804, "high": 0.0807, "low": 0.0804, "close": 0.0805, "volume": 168843.0, "quote_volume": 13594.74111, "trades": 84, "taker_buy_volume": 139182.4, "taker_buy_quote": 11206.94251}, {"ts": 1770374520000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 109938.4, "quote_volume": 8852.53212, "trades": 86, "taker_buy_volume": 82432.1, "taker_buy_quote": 6638.28242}, {"ts": 1770374580000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 151912.6, "quote_volume": 12234.43695, "trades": 122, "taker_buy_volume": 56475.9, "taker_buy_quote": 4548.43723}, {"ts": 1770374640000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 45332.1, "quote_volume": 3644.70084, "trades": 26, "taker_buy_volume": 17712.7, "taker_buy_quote": 1424.10108}, {"ts": 1770374700000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 73029.1, "quote_volume": 5873.62373, "trades": 40, "taker_buy_volume": 35191.3, "taker_buy_quote": 2831.46461}, {"ts": 1770374760000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 110404.0, "quote_volume": 8881.39216, "trades": 108, "taker_buy_volume": 61403.1, "taker_buy_quote": 4939.70274}, {"ts": 1770374820000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 137668.6, "quote_volume": 11056.07945, "trades": 63, "taker_buy_volume": 59191.3, "taker_buy_quote": 4754.35226}, {"ts": 1770374880000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 64066.5, "quote_volume": 5149.64535, "trades": 76, "taker_buy_volume": 41167.9, "taker_buy_quote": 3309.89916}, {"ts": 1770374940000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 162064.0, "quote_volume": 13013.83264, "trades": 85, "taker_buy_volume": 95206.0, "taker_buy_quote": 7645.13524}, {"ts": 1770375000000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 194729.9, "quote_volume": 15638.61928, "trades": 126, "taker_buy_volume": 166420.2, "taker_buy_quote": 13365.44382}, {"ts": 1770375060000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 103108.9, "quote_volume": 8268.69952, "trades": 42, "taker_buy_volume": 19381.3, "taker_buy_quote": 1554.38026}, {"ts": 1770375120000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 133910.2, "quote_volume": 10746.26241, "trades": 76, "taker_buy_volume": 92628.9, "taker_buy_quote": 7433.55582}, {"ts": 1770375180000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 136.7, "quote_volume": 10.94967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375240000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 88730.4, "quote_volume": 7116.19078, "trades": 37, "taker_buy_volume": 53938.0, "taker_buy_quote": 4325.8403}, {"ts": 1770375300000, "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0806, "volume": 269765.6, "quote_volume": 21701.3651, "trades": 147, "taker_buy_volume": 228913.4, "taker_buy_quote": 18413.08657}, {"ts": 1770375360000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 34160.4, "quote_volume": 2749.12406, "trades": 37, "taker_buy_volume": 16743.9, "taker_buy_quote": 1347.90529}, {"ts": 1770375420000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 4060.0, "quote_volume": 326.73315, "trades": 23, "taker_buy_volume": 1110.8, "taker_buy_quote": 89.4194}, {"ts": 1770375480000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 7415.6, "quote_volume": 596.80907, "trades": 10, "taker_buy_volume": 5948.3, "taker_buy_quote": 478.83815}, {"ts": 1770375540000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2985.5, "quote_volume": 240.0342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770375600000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 279154.0, "quote_volume": 22435.57384, "trades": 190, "taker_buy_volume": 215089.8, "taker_buy_quote": 17287.6604}, {"ts": 1770375660000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 77318.1, "quote_volume": 6195.12962, "trades": 25, "taker_buy_volume": 19100.0, "taker_buy_quote": 1531.82}, {"ts": 1770375720000, "open": 0.0802, "high": 0.0804, "low": 0.0801, "close": 0.0803, "volume": 216437.0, "quote_volume": 17380.17766, "trades": 129, "taker_buy_volume": 167357.4, "taker_buy_quote": 13441.67387}, {"ts": 1770375780000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 72620.9, "quote_volume": 5831.27167, "trades": 56, "taker_buy_volume": 46379.5, "taker_buy_quote": 3724.27385}, {"ts": 1770375840000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 29102.9, "quote_volume": 2339.87316, "trades": 24, "taker_buy_volume": 28599.1, "taker_buy_quote": 2299.36764}, {"ts": 1770375900000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 47502.9, "quote_volume": 3823.50335, "trades": 37, "taker_buy_volume": 30308.5, "taker_buy_quote": 2439.97589}, {"ts": 1770375960000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 26592.8, "quote_volume": 2138.07439, "trades": 25, "taker_buy_volume": 12567.7, "taker_buy_quote": 1010.45635}, {"ts": 1770376020000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 37960.4, "quote_volume": 3054.49249, "trades": 27, "taker_buy_volume": 36621.5, "taker_buy_quote": 2946.85772}, {"ts": 1770376080000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 116545.7, "quote_volume": 9384.41426, "trades": 57, "taker_buy_volume": 84494.3, "taker_buy_quote": 6804.27656}, {"ts": 1770376140000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 42282.3, "quote_volume": 3407.89336, "trades": 33, "taker_buy_volume": 31603.1, "taker_buy_quote": 2547.20986}, {"ts": 1770376200000, "open": 0.0806, "high": 0.0809, "low": 0.0806, "close": 0.0808, "volume": 150875.3, "quote_volume": 12179.18389, "trades": 64, "taker_buy_volume": 141216.8, "taker_buy_quote": 11400.69311}, {"ts": 1770376260000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 43977.9, "quote_volume": 3554.40432, "trades": 51, "taker_buy_volume": 37891.4, "taker_buy_quote": 3062.61512}, {"ts": 1770376320000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 36100.4, "quote_volume": 2916.90139, "trades": 24, "taker_buy_volume": 25542.9, "taker_buy_quote": 2063.87442}, {"ts": 1770376380000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 5645.8, "quote_volume": 456.11658, "trades": 12, "taker_buy_volume": 2199.5, "taker_buy_quote": 177.8196}, {"ts": 1770376440000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 120321.6, "quote_volume": 9733.6918, "trades": 113, "taker_buy_volume": 56296.4, "taker_buy_quote": 4554.05312}, {"ts": 1770376500000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 66965.8, "quote_volume": 5410.58459, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376560000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376620000, "open": 0.0808, "high": 0.081, "low": 0.0805, "close": 0.0806, "volume": 465554.1, "quote_volume": 37628.76017, "trades": 272, "taker_buy_volume": 246301.4, "taker_buy_quote": 19912.22969}, {"ts": 1770376680000, "open": 0.0806, "high": 0.0807, "low": 0.0803, "close": 0.0803, "volume": 326206.8, "quote_volume": 26248.69898, "trades": 192, "taker_buy_volume": 121549.0, "taker_buy_quote": 9783.70094}, {"ts": 1770376740000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 45382.9, "quote_volume": 3644.24687, "trades": 24, "taker_buy_volume": 18504.1, "taker_buy_quote": 1485.87923}, {"ts": 1770376800000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 40903.1, "quote_volume": 3284.5188, "trades": 48, "taker_buy_volume": 24080.6, "taker_buy_quote": 1934.21944}, {"ts": 1770376860000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 12908.3, "quote_volume": 1037.24917, "trades": 15, "taker_buy_volume": 7126.8, "taker_buy_quote": 572.99472}, {"ts": 1770376920000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 25968.2, "quote_volume": 2082.97302, "trades": 24, "taker_buy_volume": 16668.3, "taker_buy_quote": 1337.12104}, {"ts": 1770376980000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 33325.5, "quote_volume": 2676.03765, "trades": 24, "taker_buy_volume": 31872.2, "taker_buy_quote": 2559.33766}, {"ts": 1770377040000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 266434.1, "quote_volume": 21435.11313, "trades": 203, "taker_buy_volume": 197546.8, "taker_buy_quote": 15894.06778}, {"ts": 1770377100000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 66832.3, "quote_volume": 5366.76399, "trades": 41, "taker_buy_volume": 19654.6, "taker_buy_quote": 1578.27308}, {"ts": 1770377160000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 61857.0, "quote_volume": 4967.10343, "trades": 92, "taker_buy_volume": 28584.8, "taker_buy_quote": 2295.35944}, {"ts": 1770377220000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 174273.5, "quote_volume": 14016.42317, "trades": 67, "taker_buy_volume": 163100.1, "taker_buy_quote": 13119.19915}, {"ts": 1770377280000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 298.7, "quote_volume": 24.01548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377340000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 82.0, "quote_volume": 6.5928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377400000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 678.8, "quote_volume": 54.6434, "trades": 7, "taker_buy_volume": 678.8, "taker_buy_quote": 54.6434}, {"ts": 1770377460000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 256166.2, "quote_volume": 20602.53896, "trades": 61, "taker_buy_volume": 61826.0, "taker_buy_quote": 4975.70075}, {"ts": 1770377520000, "open": 0.0804, "high": 0.0807, "low": 0.0804, "close": 0.0807, "volume": 100425.8, "quote_volume": 8086.18882, "trades": 80, "taker_buy_volume": 83900.1, "taker_buy_quote": 6754.66736}, {"ts": 1770377580000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 69300.6, "quote_volume": 5592.49856, "trades": 41, "taker_buy_volume": 55157.4, "taker_buy_quote": 4451.27598}, {"ts": 1770377640000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 29727.9, "quote_volume": 2399.10339, "trades": 51, "taker_buy_volume": 13890.9, "taker_buy_quote": 1121.05749}, {"ts": 1770377700000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 36259.3, "quote_volume": 2926.05123, "trades": 35, "taker_buy_volume": 25126.8, "taker_buy_quote": 2027.73276}, {"ts": 1770377760000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 43259.5, "quote_volume": 3494.00695, "trades": 25, "taker_buy_volume": 43259.5, "taker_buy_quote": 3494.00695}, {"ts": 1770377820000, "open": 0.0808, "high": 0.0809, "low": 0.0804, "close": 0.0804, "volume": 95055.3, "quote_volume": 7665.31999, "trades": 144, "taker_buy_volume": 37659.0, "taker_buy_quote": 3034.87284}, {"ts": 1770377880000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 34148.8, "quote_volume": 2747.20213, "trades": 32, "taker_buy_volume": 26915.3, "taker_buy_quote": 2165.61281}, {"ts": 1770377940000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 232230.1, "quote_volume": 18702.29006, "trades": 99, "taker_buy_volume": 201806.0, "taker_buy_quote": 16253.2133}, {"ts": 1770378000000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 43498.7, "quote_volume": 3501.75605, "trades": 43, "taker_buy_volume": 35191.0, "taker_buy_quote": 2832.9862}, {"ts": 1770378060000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 192597.6, "quote_volume": 15532.24977, "trades": 130, "taker_buy_volume": 118416.3, "taker_buy_quote": 9551.66224}, {"ts": 1770378120000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 207712.5, "quote_volume": 16721.75764, "trades": 137, "taker_buy_volume": 29831.1, "taker_buy_quote": 2401.40355}, {"ts": 1770378180000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 69960.4, "quote_volume": 5624.81616, "trades": 53, "taker_buy_volume": 14183.4, "taker_buy_quote": 1140.34536}, {"ts": 1770378240000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 61498.2, "quote_volume": 4944.4419, "trades": 50, "taker_buy_volume": 27172.7, "taker_buy_quote": 2184.68508}, {"ts": 1770378300000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 160087.1, "quote_volume": 12849.09189, "trades": 103, "taker_buy_volume": 80573.6, "taker_buy_quote": 6466.32825}, {"ts": 1770378360000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 88737.5, "quote_volume": 7107.85964, "trades": 38, "taker_buy_volume": 14438.7, "taker_buy_quote": 1156.53987}, {"ts": 1770378420000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 40770.8, "quote_volume": 3265.666, "trades": 44, "taker_buy_volume": 24172.7, "taker_buy_quote": 1936.23327}, {"ts": 1770378480000, "open": 0.0801, "high": 0.0804, "low": 0.0801, "close": 0.0804, "volume": 310485.1, "quote_volume": 24924.87876, "trades": 191, "taker_buy_volume": 271187.3, "taker_buy_quote": 21771.83342}, {"ts": 1770378540000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 54113.8, "quote_volume": 4340.67372, "trades": 86, "taker_buy_volume": 11158.8, "taker_buy_quote": 894.94943}, {"ts": 1770378600000, "open": 0.0802, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 132513.9, "quote_volume": 10649.87891, "trades": 66, "taker_buy_volume": 132094.3, "taker_buy_quote": 10616.19135}, {"ts": 1770378660000, "open": 0.0804, "high": 0.0805, "low": 0.0802, "close": 0.0803, "volume": 78592.1, "quote_volume": 6317.6528, "trades": 151, "taker_buy_volume": 20141.6, "taker_buy_quote": 1619.75607}, {"ts": 1770378720000, "open": 0.0802, "high": 0.0806, "low": 0.0802, "close": 0.0804, "volume": 418957.8, "quote_volume": 33706.42618, "trades": 221, "taker_buy_volume": 349472.9, "taker_buy_quote": 28118.0002}, {"ts": 1770378780000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 85671.0, "quote_volume": 6880.45688, "trades": 131, "taker_buy_volume": 18726.6, "taker_buy_quote": 1504.25637}, {"ts": 1770378840000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 37364.1, "quote_volume": 2995.96918, "trades": 62, "taker_buy_volume": 15887.5, "taker_buy_quote": 1274.18385}, {"ts": 1770378900000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 252178.2, "quote_volume": 20199.47382, "trades": 23, "taker_buy_volume": 8495.7, "taker_buy_quote": 680.50557}, {"ts": 1770378960000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 430439.5, "quote_volume": 34478.76961, "trades": 274, "taker_buy_volume": 208890.6, "taker_buy_quote": 16732.70272}, {"ts": 1770379020000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 250049.2, "quote_volume": 19982.77143, "trades": 124, "taker_buy_volume": 43601.5, "taker_buy_quote": 3484.55114}, {"ts": 1770379080000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 209975.0, "quote_volume": 16796.07155, "trades": 80, "taker_buy_volume": 194689.0, "taker_buy_quote": 15573.19155}, {"ts": 1770379140000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 48530.3, "quote_volume": 3887.09571, "trades": 37, "taker_buy_volume": 30156.6, "taker_buy_quote": 2415.54366}, {"ts": 1770379200000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 64003.5, "quote_volume": 5115.58893, "trades": 70, "taker_buy_volume": 35771.2, "taker_buy_quote": 2858.52912}, {"ts": 1770379260000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 96166.8, "quote_volume": 7674.08544, "trades": 88, "taker_buy_volume": 69398.8, "taker_buy_quote": 5538.02424}, {"ts": 1770379320000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 58684.0, "quote_volume": 4684.87521, "trades": 44, "taker_buy_volume": 46236.7, "taker_buy_quote": 3691.58067}, {"ts": 1770379380000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 78293.3, "quote_volume": 6247.80534, "trades": 70, "taker_buy_volume": 70710.8, "taker_buy_quote": 5642.72184}, {"ts": 1770379440000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 92762.8, "quote_volume": 7400.14188, "trades": 100, "taker_buy_volume": 76561.5, "taker_buy_quote": 6108.367}, {"ts": 1770379500000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 208175.9, "quote_volume": 16626.13464, "trades": 83, "taker_buy_volume": 160394.5, "taker_buy_quote": 12809.61918}, {"ts": 1770379560000, "open": 0.0797, "high": 0.0798, "low": 0.0795, "close": 0.0798, "volume": 290695.1, "quote_volume": 23141.37531, "trades": 133, "taker_buy_volume": 182749.0, "taker_buy_quote": 14555.95649}, {"ts": 1770379620000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 19444.1, "quote_volume": 1550.36473, "trades": 27, "taker_buy_volume": 627.1, "taker_buy_quote": 49.9924}, {"ts": 1770379680000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0797, "volume": 92653.6, "quote_volume": 7396.63385, "trades": 116, "taker_buy_volume": 76272.8, "taker_buy_quote": 6087.97143}, {"ts": 1770379740000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 173428.1, "quote_volume": 13820.70763, "trades": 139, "taker_buy_volume": 86174.3, "taker_buy_quote": 6868.74975}, {"ts": 1770379800000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 13277.7, "quote_volume": 1059.54015, "trades": 29, "taker_buy_volume": 12407.5, "taker_buy_quote": 990.1185}, {"ts": 1770379860000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 117552.9, "quote_volume": 9380.05663, "trades": 66, "taker_buy_volume": 83265.7, "taker_buy_quote": 6644.60286}, {"ts": 1770379920000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 65319.5, "quote_volume": 5212.44325, "trades": 74, "taker_buy_volume": 30773.4, "taker_buy_quote": 2455.71732}, {"ts": 1770379980000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 172913.2, "quote_volume": 13811.71993, "trades": 46, "taker_buy_volume": 172261.0, "taker_buy_quote": 13759.67437}, {"ts": 1770380040000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 137252.1, "quote_volume": 10980.82873, "trades": 53, "taker_buy_volume": 134805.2, "taker_buy_quote": 10785.0966}, {"ts": 1770380100000, "open": 0.0801, "high": 0.0801, "low": 0.0797, "close": 0.0798, "volume": 127911.6, "quote_volume": 10210.06099, "trades": 100, "taker_buy_volume": 52665.7, "taker_buy_quote": 4203.38269}, {"ts": 1770380160000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 30657.8, "quote_volume": 2446.55953, "trades": 39, "taker_buy_volume": 28461.7, "taker_buy_quote": 2271.31075}, {"ts": 1770380220000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 40492.4, "quote_volume": 3231.29352, "trades": 54, "taker_buy_volume": 27614.1, "taker_buy_quote": 2203.60518}, {"ts": 1770380280000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 98271.2, "quote_volume": 7852.39857, "trades": 58, "taker_buy_volume": 98083.5, "taker_buy_quote": 7837.40134}, {"ts": 1770380340000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 125808.1, "quote_volume": 10078.12645, "trades": 113, "taker_buy_volume": 92515.8, "taker_buy_quote": 7411.41322}, {"ts": 1770380400000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 86138.6, "quote_volume": 6908.30183, "trades": 81, "taker_buy_volume": 47919.4, "taker_buy_quote": 3843.13588}, {"ts": 1770380460000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 88003.4, "quote_volume": 7056.87664, "trades": 82, "taker_buy_volume": 74506.8, "taker_buy_quote": 5975.51956}, {"ts": 1770380520000, "open": 0.0802, "high": 0.0806, "low": 0.0802, "close": 0.0806, "volume": 556014.6, "quote_volume": 44730.76693, "trades": 249, "taker_buy_volume": 481646.9, "taker_buy_quote": 38737.94146}, {"ts": 1770380580000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 109682.1, "quote_volume": 8833.78828, "trades": 74, "taker_buy_volume": 50984.2, "taker_buy_quote": 4107.59759}, {"ts": 1770380640000, "open": 0.0805, "high": 0.0807, "low": 0.0804, "close": 0.0807, "volume": 38206.3, "quote_volume": 3078.03226, "trades": 55, "taker_buy_volume": 32846.7, "taker_buy_quote": 2646.55064}, {"ts": 1770380700000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 15795.3, "quote_volume": 1272.706, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380760000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 19261.1, "quote_volume": 1552.4683, "trades": 32, "taker_buy_volume": 17169.1, "taker_buy_quote": 1383.88186}, {"ts": 1770380820000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 2957.9, "quote_volume": 238.09233, "trades": 18, "taker_buy_volume": 786.6, "taker_buy_quote": 63.3213}, {"ts": 1770380880000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 53968.7, "quote_volume": 4339.0959, "trades": 32, "taker_buy_volume": 453.3, "taker_buy_quote": 36.45774}, {"ts": 1770380940000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 74180.5, "quote_volume": 5965.34858, "trades": 52, "taker_buy_volume": 54147.5, "taker_buy_quote": 4354.57709}, {"ts": 1770381000000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 239.6, "quote_volume": 19.2757, "trades": 3, "taker_buy_volume": 118.6, "taker_buy_quote": 9.5473}, {"ts": 1770381060000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 106780.4, "quote_volume": 8585.17943, "trades": 57, "taker_buy_volume": 13944.4, "taker_buy_quote": 1121.16503}, {"ts": 1770381120000, "open": 0.0804, "high": 0.0809, "low": 0.0804, "close": 0.0807, "volume": 401313.4, "quote_volume": 32372.07315, "trades": 258, "taker_buy_volume": 286771.3, "taker_buy_quote": 23129.43713}, {"ts": 1770381180000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 170654.1, "quote_volume": 13776.27278, "trades": 123, "taker_buy_volume": 105446.3, "taker_buy_quote": 8514.01381}, {"ts": 1770381240000, "open": 0.0807, "high": 0.081, "low": 0.0807, "close": 0.0809, "volume": 328550.6, "quote_volume": 26577.78485, "trades": 225, "taker_buy_volume": 184825.0, "taker_buy_quote": 14950.38381}, {"ts": 1770381300000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 153979.8, "quote_volume": 12436.89007, "trades": 113, "taker_buy_volume": 89743.8, "taker_buy_quote": 7246.81469}, {"ts": 1770381360000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 77422.9, "quote_volume": 6257.62886, "trades": 67, "taker_buy_volume": 63115.8, "taker_buy_quote": 5101.62805}, {"ts": 1770381420000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 72287.3, "quote_volume": 5841.29994, "trades": 63, "taker_buy_volume": 19443.5, "taker_buy_quote": 1571.5209}, {"ts": 1770381480000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 26219.1, "quote_volume": 2121.11426, "trades": 31, "taker_buy_volume": 18289.5, "taker_buy_quote": 1479.62055}, {"ts": 1770381540000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 52778.2, "quote_volume": 4264.47856, "trades": 35, "taker_buy_volume": 21597.9, "taker_buy_quote": 1745.11032}, {"ts": 1770381600000, "open": 0.0808, "high": 0.081, "low": 0.0807, "close": 0.0809, "volume": 88897.6, "quote_volume": 7188.77894, "trades": 83, "taker_buy_volume": 65939.3, "taker_buy_quote": 5333.55493}, {"ts": 1770381660000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 16541.5, "quote_volume": 1338.26822, "trades": 19, "taker_buy_volume": 15531.0, "taker_buy_quote": 1256.5314}, {"ts": 1770381720000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 127909.8, "quote_volume": 10357.90709, "trades": 79, "taker_buy_volume": 94353.9, "taker_buy_quote": 7642.14913}, {"ts": 1770381780000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 64753.8, "quote_volume": 5247.31926, "trades": 100, "taker_buy_volume": 33717.8, "taker_buy_quote": 2732.82644}, {"ts": 1770381840000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 1976.9, "quote_volume": 160.10219, "trades": 11, "taker_buy_volume": 1709.8, "taker_buy_quote": 138.4938}, {"ts": 1770381900000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 42637.5, "quote_volume": 3455.44553, "trades": 24, "taker_buy_volume": 42637.5, "taker_buy_quote": 3455.44553}, {"ts": 1770381960000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 62623.5, "quote_volume": 5078.83, "trades": 61, "taker_buy_volume": 50709.7, "taker_buy_quote": 4112.63007}, {"ts": 1770382020000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 110655.4, "quote_volume": 8976.02265, "trades": 89, "taker_buy_volume": 48838.8, "taker_buy_quote": 3962.72851}, {"ts": 1770382080000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 48830.1, "quote_volume": 3957.11885, "trades": 54, "taker_buy_volume": 10611.1, "taker_buy_quote": 860.56021}, {"ts": 1770382140000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 42181.0, "quote_volume": 3418.58102, "trades": 39, "taker_buy_volume": 33964.5, "taker_buy_quote": 2753.04452}, {"ts": 1770382200000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 45064.9, "quote_volume": 3650.2569, "trades": 38, "taker_buy_volume": 37827.3, "taker_buy_quote": 3064.0113}, {"ts": 1770382260000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 65929.2, "quote_volume": 5339.63929, "trades": 52, "taker_buy_volume": 20279.2, "taker_buy_quote": 1642.6152}, {"ts": 1770382320000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 19286.4, "quote_volume": 1562.1984, "trades": 23, "taker_buy_volume": 15527.9, "taker_buy_quote": 1257.7599}, {"ts": 1770382380000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 39504.9, "quote_volume": 3198.30887, "trades": 49, "taker_buy_volume": 37080.3, "taker_buy_quote": 3002.15873}, {"ts": 1770382440000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 214579.9, "quote_volume": 17382.83799, "trades": 116, "taker_buy_volume": 170967.7, "taker_buy_quote": 13850.26277}, {"ts": 1770382500000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 49252.7, "quote_volume": 3994.65087, "trades": 54, "taker_buy_volume": 27839.4, "taker_buy_quote": 2258.03224}, {"ts": 1770382560000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 108503.0, "quote_volume": 8810.80223, "trades": 116, "taker_buy_volume": 70491.6, "taker_buy_quote": 5724.29485}, {"ts": 1770382620000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 66460.7, "quote_volume": 5386.23536, "trades": 117, "taker_buy_volume": 1014.5, "taker_buy_quote": 82.2242}, {"ts": 1770382680000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 166728.7, "quote_volume": 13505.28553, "trades": 123, "taker_buy_volume": 74209.0, "taker_buy_quote": 6011.18983}, {"ts": 1770382740000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 214500.3, "quote_volume": 17375.7587, "trades": 182, "taker_buy_volume": 165073.7, "taker_buy_quote": 13372.2041}, {"ts": 1770382800000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 17426.6, "quote_volume": 1411.5546, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382860000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 316707.5, "quote_volume": 25646.61718, "trades": 231, "taker_buy_volume": 146727.0, "taker_buy_quote": 11883.02095}, {"ts": 1770382920000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 175402.3, "quote_volume": 14193.48402, "trades": 176, "taker_buy_volume": 130079.9, "taker_buy_quote": 10526.90186}, {"ts": 1770382980000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 52870.9, "quote_volume": 4290.66018, "trades": 65, "taker_buy_volume": 52698.3, "taker_buy_quote": 4276.66232}, {"ts": 1770383040000, "open": 0.0812, "high": 0.0815, "low": 0.0811, "close": 0.0814, "volume": 251285.8, "quote_volume": 20440.18749, "trades": 214, "taker_buy_volume": 213537.9, "taker_buy_quote": 17372.85066}, {"ts": 1770383100000, "open": 0.0814, "high": 0.0815, "low": 0.0812, "close": 0.0813, "volume": 227491.8, "quote_volume": 18514.95927, "trades": 220, "taker_buy_volume": 169590.7, "taker_buy_quote": 13801.4998}, {"ts": 1770383160000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 85335.9, "quote_volume": 6944.03555, "trades": 80, "taker_buy_volume": 40234.2, "taker_buy_quote": 3274.21241}, {"ts": 1770383220000, "open": 0.0813, "high": 0.0815, "low": 0.0811, "close": 0.0814, "volume": 69740.5, "quote_volume": 5669.02901, "trades": 79, "taker_buy_volume": 48729.2, "taker_buy_quote": 3961.10925}, {"ts": 1770383280000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 59839.6, "quote_volume": 4868.3383, "trades": 45, "taker_buy_volume": 38033.2, "taker_buy_quote": 3094.46856}, {"ts": 1770383340000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 45900.4, "quote_volume": 3736.65852, "trades": 39, "taker_buy_volume": 28352.9, "taker_buy_quote": 2308.29202}, {"ts": 1770383400000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 155979.3, "quote_volume": 12724.92338, "trades": 101, "taker_buy_volume": 109265.9, "taker_buy_quote": 8913.50532}, {"ts": 1770383460000, "open": 0.0815, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 80599.5, "quote_volume": 6570.88058, "trades": 65, "taker_buy_volume": 54367.9, "taker_buy_quote": 4433.62481}, {"ts": 1770383520000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 153736.0, "quote_volume": 12553.32066, "trades": 103, "taker_buy_volume": 74743.5, "taker_buy_quote": 6106.17906}, {"ts": 1770383580000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 66688.0, "quote_volume": 5448.40848, "trades": 62, "taker_buy_volume": 55465.7, "taker_buy_quote": 4531.58409}, {"ts": 1770383640000, "open": 0.0817, "high": 0.082, "low": 0.0816, "close": 0.0818, "volume": 200122.3, "quote_volume": 16364.36063, "trades": 183, "taker_buy_volume": 152950.6, "taker_buy_quote": 12508.77891}, {"ts": 1770383700000, "open": 0.0818, "high": 0.082, "low": 0.0814, "close": 0.0819, "volume": 172076.6, "quote_volume": 14066.98128, "trades": 196, "taker_buy_volume": 123564.4, "taker_buy_quote": 10104.80114}, {"ts": 1770383760000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 340383.0, "quote_volume": 27899.71173, "trades": 261, "taker_buy_volume": 192590.2, "taker_buy_quote": 15789.12449}, {"ts": 1770383820000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 59468.9, "quote_volume": 4865.09779, "trades": 95, "taker_buy_volume": 30379.0, "taker_buy_quote": 2485.54397}, {"ts": 1770383880000, "open": 0.0817, "high": 0.082, "low": 0.0817, "close": 0.082, "volume": 110075.3, "quote_volume": 9005.56865, "trades": 133, "taker_buy_volume": 58506.2, "taker_buy_quote": 4787.07551}, {"ts": 1770383940000, "open": 0.082, "high": 0.0824, "low": 0.0819, "close": 0.0824, "volume": 208536.4, "quote_volume": 17143.66417, "trades": 152, "taker_buy_volume": 188412.2, "taker_buy_quote": 15490.08154}, {"ts": 1770384000000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 340895.1, "quote_volume": 28126.99919, "trades": 334, "taker_buy_volume": 181363.1, "taker_buy_quote": 14966.9949}, {"ts": 1770384060000, "open": 0.0826, "high": 0.083, "low": 0.0825, "close": 0.083, "volume": 262773.5, "quote_volume": 21745.52743, "trades": 258, "taker_buy_volume": 199575.2, "taker_buy_quote": 16513.60282}, {"ts": 1770384120000, "open": 0.0829, "high": 0.0831, "low": 0.0827, "close": 0.083, "volume": 293756.1, "quote_volume": 24368.08307, "trades": 271, "taker_buy_volume": 182134.6, "taker_buy_quote": 15113.50624}, {"ts": 1770384180000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 164508.3, "quote_volume": 13652.1438, "trades": 126, "taker_buy_volume": 133566.6, "taker_buy_quote": 11085.77245}, {"ts": 1770384240000, "open": 0.0829, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 224176.1, "quote_volume": 18563.69796, "trades": 147, "taker_buy_volume": 74387.8, "taker_buy_quote": 6162.31286}, {"ts": 1770384300000, "open": 0.0829, "high": 0.083, "low": 0.0825, "close": 0.0826, "volume": 157155.3, "quote_volume": 13003.64623, "trades": 152, "taker_buy_volume": 89032.9, "taker_buy_quote": 7365.37395}, {"ts": 1770384360000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 182418.3, "quote_volume": 15037.29217, "trades": 224, "taker_buy_volume": 112776.5, "taker_buy_quote": 9295.45874}, {"ts": 1770384420000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 303295.1, "quote_volume": 24995.15646, "trades": 91, "taker_buy_volume": 206374.2, "taker_buy_quote": 17015.95026}, {"ts": 1770384480000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 91837.9, "quote_volume": 7551.85893, "trades": 96, "taker_buy_volume": 44409.6, "taker_buy_quote": 3651.3238}, {"ts": 1770384540000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 59345.9, "quote_volume": 4875.00554, "trades": 76, "taker_buy_volume": 29874.9, "taker_buy_quote": 2454.57632}, {"ts": 1770384600000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 74940.4, "quote_volume": 6158.2291, "trades": 49, "taker_buy_volume": 39444.2, "taker_buy_quote": 3242.60518}, {"ts": 1770384660000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0822, "volume": 161169.5, "quote_volume": 13261.74095, "trades": 155, "taker_buy_volume": 77234.8, "taker_buy_quote": 6356.5709}, {"ts": 1770384720000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 207139.2, "quote_volume": 17004.0507, "trades": 124, "taker_buy_volume": 117460.1, "taker_buy_quote": 9642.27199}, {"ts": 1770384780000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 86017.2, "quote_volume": 7065.88847, "trades": 67, "taker_buy_volume": 66079.7, "taker_buy_quote": 5427.02597}, {"ts": 1770384840000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 64960.1, "quote_volume": 5342.53723, "trades": 53, "taker_buy_volume": 49696.8, "taker_buy_quote": 4086.51641}, {"ts": 1770384900000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 83087.9, "quote_volume": 6838.13417, "trades": 83, "taker_buy_volume": 58282.8, "taker_buy_quote": 4796.67444}, {"ts": 1770384960000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 59433.2, "quote_volume": 4885.65195, "trades": 86, "taker_buy_volume": 37476.2, "taker_buy_quote": 3080.66489}, {"ts": 1770385020000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.0822, "volume": 433635.2, "quote_volume": 35622.62761, "trades": 357, "taker_buy_volume": 156041.4, "taker_buy_quote": 12818.62369}, {"ts": 1770385080000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 157356.1, "quote_volume": 12912.49142, "trades": 139, "taker_buy_volume": 84454.5, "taker_buy_quote": 6929.76135}, {"ts": 1770385140000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0822, "volume": 161682.7, "quote_volume": 13284.96001, "trades": 145, "taker_buy_volume": 98969.8, "taker_buy_quote": 8128.5952}, {"ts": 1770385200000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 66317.1, "quote_volume": 5451.34396, "trades": 79, "taker_buy_volume": 46863.5, "taker_buy_quote": 3852.25804}, {"ts": 1770385260000, "open": 0.0822, "high": 0.0824, "low": 0.0821, "close": 0.0821, "volume": 125746.7, "quote_volume": 10346.62908, "trades": 224, "taker_buy_volume": 51257.7, "taker_buy_quote": 4217.29508}, {"ts": 1770385320000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 27371.1, "quote_volume": 2249.1989, "trades": 29, "taker_buy_volume": 20182.8, "taker_buy_quote": 1659.02616}, {"ts": 1770385380000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 181589.2, "quote_volume": 14909.73491, "trades": 187, "taker_buy_volume": 121178.5, "taker_buy_quote": 9950.9803}, {"ts": 1770385440000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 337196.1, "quote_volume": 27708.43086, "trades": 87, "taker_buy_volume": 310944.4, "taker_buy_quote": 25553.17906}, {"ts": 1770385500000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 146960.8, "quote_volume": 12065.0718, "trades": 116, "taker_buy_volume": 79950.4, "taker_buy_quote": 6565.19304}, {"ts": 1770385560000, "open": 0.082, "high": 0.0825, "low": 0.082, "close": 0.0825, "volume": 329597.2, "quote_volume": 27103.86089, "trades": 183, "taker_buy_volume": 185474.8, "taker_buy_quote": 15260.29135}, {"ts": 1770385620000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 170380.3, "quote_volume": 14020.84784, "trades": 134, "taker_buy_volume": 35870.2, "taker_buy_quote": 2952.74852}, {"ts": 1770385680000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 158722.0, "quote_volume": 13062.86272, "trades": 111, "taker_buy_volume": 67518.2, "taker_buy_quote": 5556.7973}, {"ts": 1770385740000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 90112.6, "quote_volume": 7430.02976, "trades": 41, "taker_buy_volume": 82120.2, "taker_buy_quote": 6771.51752}, {"ts": 1770385800000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 526682.4, "quote_volume": 43521.06904, "trades": 337, "taker_buy_volume": 347832.7, "taker_buy_quote": 28746.96473}, {"ts": 1770385860000, "open": 0.0825, "high": 0.0825, "low": 0.0822, "close": 0.0824, "volume": 55632.7, "quote_volume": 4581.01321, "trades": 82, "taker_buy_volume": 48026.2, "taker_buy_quote": 3954.35421}, {"ts": 1770385920000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0823, "volume": 241965.2, "quote_volume": 19882.91065, "trades": 137, "taker_buy_volume": 123406.6, "taker_buy_quote": 10140.84702}, {"ts": 1770385980000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 155771.1, "quote_volume": 12817.83875, "trades": 119, "taker_buy_volume": 88709.4, "taker_buy_quote": 7300.32925}, {"ts": 1770386040000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0823, "volume": 178339.8, "quote_volume": 14679.58112, "trades": 153, "taker_buy_volume": 121117.7, "taker_buy_quote": 9973.00617}, {"ts": 1770386100000, "open": 0.0824, "high": 0.0825, "low": 0.0822, "close": 0.0823, "volume": 160460.6, "quote_volume": 13212.27551, "trades": 93, "taker_buy_volume": 57181.4, "taker_buy_quote": 4711.26059}, {"ts": 1770386160000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 56173.5, "quote_volume": 4616.8291, "trades": 58, "taker_buy_volume": 31204.4, "taker_buy_quote": 2565.31759}, {"ts": 1770386220000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 111586.2, "quote_volume": 9172.16906, "trades": 96, "taker_buy_volume": 74396.5, "taker_buy_quote": 6117.27562}, {"ts": 1770386280000, "open": 0.0821, "high": 0.0822, "low": 0.0819, "close": 0.082, "volume": 461418.0, "quote_volume": 37856.20019, "trades": 253, "taker_buy_volume": 114622.4, "taker_buy_quote": 9408.32577}, {"ts": 1770386340000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 67414.4, "quote_volume": 5521.90291, "trades": 93, "taker_buy_volume": 18318.4, "taker_buy_quote": 1500.27696}, {"ts": 1770386400000, "open": 0.0818, "high": 0.0821, "low": 0.0818, "close": 0.082, "volume": 109848.3, "quote_volume": 9002.4022, "trades": 96, "taker_buy_volume": 79816.7, "taker_buy_quote": 6543.79937}, {"ts": 1770386460000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 106013.2, "quote_volume": 8705.93647, "trades": 94, "taker_buy_volume": 64848.3, "taker_buy_quote": 5326.93154}, {"ts": 1770386520000, "open": 0.082, "high": 0.0821, "low": 0.0817, "close": 0.0817, "volume": 98543.5, "quote_volume": 8068.17615, "trades": 88, "taker_buy_volume": 11022.4, "taker_buy_quote": 904.34694}, {"ts": 1770386580000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 309681.8, "quote_volume": 25371.04475, "trades": 136, "taker_buy_volume": 278781.7, "taker_buy_quote": 22839.25916}, {"ts": 1770386640000, "open": 0.082, "high": 0.0822, "low": 0.0818, "close": 0.0819, "volume": 467008.1, "quote_volume": 38323.98308, "trades": 234, "taker_buy_volume": 234497.1, "taker_buy_quote": 19250.3799}, {"ts": 1770386700000, "open": 0.0819, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 278552.4, "quote_volume": 22793.08142, "trades": 160, "taker_buy_volume": 85666.5, "taker_buy_quote": 7008.76766}, {"ts": 1770386760000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 74503.0, "quote_volume": 6095.05251, "trades": 115, "taker_buy_volume": 35099.2, "taker_buy_quote": 2871.84638}, {"ts": 1770386820000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 52445.1, "quote_volume": 4289.99525, "trades": 87, "taker_buy_volume": 29745.4, "taker_buy_quote": 2433.21414}, {"ts": 1770386880000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 119618.4, "quote_volume": 9788.64659, "trades": 119, "taker_buy_volume": 79722.5, "taker_buy_quote": 6524.67354}, {"ts": 1770386940000, "open": 0.0819, "high": 0.0821, "low": 0.0818, "close": 0.0821, "volume": 152633.6, "quote_volume": 12508.11361, "trades": 124, "taker_buy_volume": 108822.5, "taker_buy_quote": 8918.08156}, {"ts": 1770387000000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 141415.0, "quote_volume": 11594.82496, "trades": 111, "taker_buy_volume": 47208.5, "taker_buy_quote": 3871.097}, {"ts": 1770387060000, "open": 0.0819, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 260889.4, "quote_volume": 21421.75645, "trades": 146, "taker_buy_volume": 139543.0, "taker_buy_quote": 11456.0705}, {"ts": 1770387120000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 5456.1, "quote_volume": 448.27804, "trades": 16, "taker_buy_volume": 3322.3, "taker_buy_quote": 273.09306}, {"ts": 1770387180000, "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0824, "volume": 461201.7, "quote_volume": 37982.15809, "trades": 166, "taker_buy_volume": 318194.8, "taker_buy_quote": 26211.02747}, {"ts": 1770387240000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 69439.7, "quote_volume": 5721.7646, "trades": 75, "taker_buy_volume": 13521.2, "taker_buy_quote": 1114.14688}, {"ts": 1770387300000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 70059.7, "quote_volume": 5765.3572, "trades": 45, "taker_buy_volume": 49529.4, "taker_buy_quote": 4076.36996}, {"ts": 1770387360000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0824, "volume": 163442.6, "quote_volume": 13476.39431, "trades": 92, "taker_buy_volume": 100448.4, "taker_buy_quote": 8283.1264}, {"ts": 1770387420000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 103993.8, "quote_volume": 8568.79639, "trades": 114, "taker_buy_volume": 25953.6, "taker_buy_quote": 2138.51658}, {"ts": 1770387480000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 171001.2, "quote_volume": 14024.58306, "trades": 101, "taker_buy_volume": 12008.3, "taker_buy_quote": 984.81709}, {"ts": 1770387540000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 49999.3, "quote_volume": 4099.60825, "trades": 28, "taker_buy_volume": 39990.9, "taker_buy_quote": 3279.2538}, {"ts": 1770387600000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 169891.4, "quote_volume": 13930.35176, "trades": 109, "taker_buy_volume": 19166.6, "taker_buy_quote": 1571.6612}, {"ts": 1770387660000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 171436.7, "quote_volume": 14028.73898, "trades": 189, "taker_buy_volume": 76546.9, "taker_buy_quote": 6263.78494}, {"ts": 1770387720000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 94587.6, "quote_volume": 7727.84862, "trades": 42, "taker_buy_volume": 25735.5, "taker_buy_quote": 2102.6029}, {"ts": 1770387780000, "open": 0.0817, "high": 0.0818, "low": 0.0815, "close": 0.0815, "volume": 601111.6, "quote_volume": 49066.99064, "trades": 334, "taker_buy_volume": 289678.4, "taker_buy_quote": 23652.22607}, {"ts": 1770387840000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 220085.6, "quote_volume": 17938.4182, "trades": 131, "taker_buy_volume": 102290.6, "taker_buy_quote": 8338.1257}, {"ts": 1770387900000, "open": 0.0815, "high": 0.0818, "low": 0.0814, "close": 0.0815, "volume": 182414.2, "quote_volume": 14890.65351, "trades": 128, "taker_buy_volume": 59849.0, "taker_buy_quote": 4886.219}, {"ts": 1770387960000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 156823.7, "quote_volume": 12787.58917, "trades": 125, "taker_buy_volume": 102927.3, "taker_buy_quote": 8391.63949}, {"ts": 1770388020000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 165709.1, "quote_volume": 13499.29819, "trades": 112, "taker_buy_volume": 110059.5, "taker_buy_quote": 8967.36575}, {"ts": 1770388080000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 115570.4, "quote_volume": 9422.08679, "trades": 98, "taker_buy_volume": 88252.3, "taker_buy_quote": 7195.52969}, {"ts": 1770388140000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0818, "volume": 71731.3, "quote_volume": 5857.38811, "trades": 83, "taker_buy_volume": 69455.2, "taker_buy_quote": 5671.64373}, {"ts": 1770388200000, "open": 0.0818, "high": 0.0825, "low": 0.0817, "close": 0.0822, "volume": 1148243.5, "quote_volume": 94356.54153, "trades": 596, "taker_buy_volume": 635016.2, "taker_buy_quote": 52172.45177}, {"ts": 1770388260000, "open": 0.0821, "high": 0.0826, "low": 0.0819, "close": 0.0824, "volume": 716945.5, "quote_volume": 59106.12325, "trades": 525, "taker_buy_volume": 444094.6, "taker_buy_quote": 36607.94056}, {"ts": 1770388320000, "open": 0.0824, "high": 0.0824, "low": 0.0819, "close": 0.0824, "volume": 945457.2, "quote_volume": 77618.8313, "trades": 598, "taker_buy_volume": 505186.5, "taker_buy_quote": 41488.81745}, {"ts": 1770388380000, "open": 0.0823, "high": 0.0829, "low": 0.0823, "close": 0.0829, "volume": 575847.0, "quote_volume": 47573.83249, "trades": 481, "taker_buy_volume": 426663.2, "taker_buy_quote": 35253.07868}, {"ts": 1770388440000, "open": 0.0829, "high": 0.0833, "low": 0.0829, "close": 0.0829, "volume": 783742.4, "quote_volume": 65124.32848, "trades": 524, "taker_buy_volume": 499304.4, "taker_buy_quote": 41487.91898}, {"ts": 1770388500000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 452051.2, "quote_volume": 37429.12354, "trades": 308, "taker_buy_volume": 280814.5, "taker_buy_quote": 23256.86324}, {"ts": 1770388560000, "open": 0.0828, "high": 0.0834, "low": 0.0828, "close": 0.0833, "volume": 634914.8, "quote_volume": 52691.3593, "trades": 475, "taker_buy_volume": 387991.3, "taker_buy_quote": 32207.33175}, {"ts": 1770388620000, "open": 0.0832, "high": 0.0833, "low": 0.083, "close": 0.083, "volume": 588194.3, "quote_volume": 48857.13336, "trades": 739, "taker_buy_volume": 317244.4, "taker_buy_quote": 26358.75416}, {"ts": 1770388680000, "open": 0.083, "high": 0.0834, "low": 0.083, "close": 0.0832, "volume": 538096.6, "quote_volume": 44778.92305, "trades": 515, "taker_buy_volume": 296717.9, "taker_buy_quote": 24689.06162}, {"ts": 1770388740000, "open": 0.0832, "high": 0.0833, "low": 0.083, "close": 0.083, "volume": 491736.8, "quote_volume": 40840.40573, "trades": 340, "taker_buy_volume": 277419.5, "taker_buy_quote": 23042.3565}, {"ts": 1770388800000, "open": 0.0829, "high": 0.0834, "low": 0.0827, "close": 0.0832, "volume": 566809.3, "quote_volume": 47058.78111, "trades": 334, "taker_buy_volume": 366177.2, "taker_buy_quote": 30424.29724}, {"ts": 1770388860000, "open": 0.0831, "high": 0.0831, "low": 0.0827, "close": 0.0828, "volume": 179215.6, "quote_volume": 14854.73468, "trades": 188, "taker_buy_volume": 54745.6, "taker_buy_quote": 4540.3715}, {"ts": 1770388920000, "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 385584.3, "quote_volume": 31954.4137, "trades": 351, "taker_buy_volume": 142543.4, "taker_buy_quote": 11817.24733}, {"ts": 1770388980000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 291517.4, "quote_volume": 24126.72783, "trades": 302, "taker_buy_volume": 122340.8, "taker_buy_quote": 10126.52993}, {"ts": 1770389040000, "open": 0.0827, "high": 0.0831, "low": 0.0827, "close": 0.0831, "volume": 163788.4, "quote_volume": 13580.07924, "trades": 133, "taker_buy_volume": 110137.8, "taker_buy_quote": 9131.84114}, {"ts": 1770389100000, "open": 0.083, "high": 0.0834, "low": 0.083, "close": 0.0834, "volume": 352384.8, "quote_volume": 29329.49543, "trades": 301, "taker_buy_volume": 235711.7, "taker_buy_quote": 19613.44653}, {"ts": 1770389160000, "open": 0.0834, "high": 0.084, "low": 0.0834, "close": 0.084, "volume": 954593.3, "quote_volume": 79937.3068, "trades": 518, "taker_buy_volume": 739604.1, "taker_buy_quote": 61927.29177}, {"ts": 1770389220000, "open": 0.084, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 183901.4, "quote_volume": 15447.72686, "trades": 215, "taker_buy_volume": 115010.5, "taker_buy_quote": 9663.40676}, {"ts": 1770389280000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0836, "volume": 285270.2, "quote_volume": 23863.93991, "trades": 211, "taker_buy_volume": 191347.7, "taker_buy_quote": 16007.48535}, {"ts": 1770389340000, "open": 0.0835, "high": 0.0835, "low": 0.083, "close": 0.0831, "volume": 677874.4, "quote_volume": 56358.41787, "trades": 377, "taker_buy_volume": 187401.3, "taker_buy_quote": 15565.95416}, {"ts": 1770389400000, "open": 0.083, "high": 0.0831, "low": 0.0828, "close": 0.083, "volume": 276787.8, "quote_volume": 22964.12941, "trades": 220, "taker_buy_volume": 117635.7, "taker_buy_quote": 9763.22347}, {"ts": 1770389460000, "open": 0.083, "high": 0.0831, "low": 0.0828, "close": 0.083, "volume": 101261.2, "quote_volume": 8394.92865, "trades": 123, "taker_buy_volume": 64677.6, "taker_buy_quote": 5362.34327}, {"ts": 1770389520000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 414665.1, "quote_volume": 34466.45755, "trades": 345, "taker_buy_volume": 253963.2, "taker_buy_quote": 21114.72176}, {"ts": 1770389580000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 149892.8, "quote_volume": 12476.97546, "trades": 160, "taker_buy_volume": 126081.3, "taker_buy_quote": 10494.21193}, {"ts": 1770389640000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 95034.5, "quote_volume": 7891.90208, "trades": 102, "taker_buy_volume": 59067.8, "taker_buy_quote": 4904.89586}, {"ts": 1770389700000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0827, "volume": 153333.4, "quote_volume": 12697.98819, "trades": 154, "taker_buy_volume": 65478.4, "taker_buy_quote": 5423.39759}, {"ts": 1770389760000, "open": 0.0828, "high": 0.0832, "low": 0.0826, "close": 0.0831, "volume": 447476.6, "quote_volume": 37110.4202, "trades": 300, "taker_buy_volume": 224358.5, "taker_buy_quote": 18611.31987}, {"ts": 1770389820000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0833, "volume": 240574.1, "quote_volume": 20003.92231, "trades": 169, "taker_buy_volume": 175074.6, "taker_buy_quote": 14560.13398}, {"ts": 1770389880000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 122122.5, "quote_volume": 10165.53104, "trades": 96, "taker_buy_volume": 102297.7, "taker_buy_quote": 8516.10768}, {"ts": 1770389940000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 376163.4, "quote_volume": 31401.86151, "trades": 243, "taker_buy_volume": 323717.1, "taker_buy_quote": 27025.32228}, {"ts": 1770390000000, "open": 0.0834, "high": 0.0835, "low": 0.0832, "close": 0.0834, "volume": 424401.9, "quote_volume": 35356.44224, "trades": 356, "taker_buy_volume": 255722.0, "taker_buy_quote": 21307.81084}, {"ts": 1770390060000, "open": 0.0833, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 243368.4, "quote_volume": 20253.50528, "trades": 255, "taker_buy_volume": 128537.5, "taker_buy_quote": 10695.26412}, {"ts": 1770390120000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 315528.6, "quote_volume": 26257.32894, "trades": 296, "taker_buy_volume": 231356.7, "taker_buy_quote": 19254.61102}, {"ts": 1770390180000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0833, "volume": 756213.8, "quote_volume": 62960.18709, "trades": 456, "taker_buy_volume": 483454.8, "taker_buy_quote": 40244.27354}, {"ts": 1770390240000, "open": 0.0833, "high": 0.0834, "low": 0.083, "close": 0.0832, "volume": 804287.2, "quote_volume": 66876.66816, "trades": 581, "taker_buy_volume": 286492.3, "taker_buy_quote": 23825.8125}, {"ts": 1770390300000, "open": 0.0833, "high": 0.0833, "low": 0.083, "close": 0.083, "volume": 233024.2, "quote_volume": 19395.51059, "trades": 173, "taker_buy_volume": 211603.0, "taker_buy_quote": 17613.34818}, {"ts": 1770390360000, "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.0829, "volume": 267994.2, "quote_volume": 22247.01103, "trades": 213, "taker_buy_volume": 124999.4, "taker_buy_quote": 10378.42339}, {"ts": 1770390420000, "open": 0.0828, "high": 0.0831, "low": 0.0826, "close": 0.0831, "volume": 1026003.1, "quote_volume": 84984.06973, "trades": 486, "taker_buy_volume": 443222.5, "taker_buy_quote": 36754.38899}, {"ts": 1770390480000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 196960.8, "quote_volume": 16355.04685, "trades": 119, "taker_buy_volume": 126652.5, "taker_buy_quote": 10516.69489}, {"ts": 1770390540000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.0831, "volume": 209511.8, "quote_volume": 17411.05402, "trades": 170, "taker_buy_volume": 82236.4, "taker_buy_quote": 6835.851}, {"ts": 1770390600000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 349099.3, "quote_volume": 29068.66887, "trades": 232, "taker_buy_volume": 252886.1, "taker_buy_quote": 21056.56132}, {"ts": 1770390660000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 255097.1, "quote_volume": 21264.83428, "trades": 330, "taker_buy_volume": 111978.0, "taker_buy_quote": 9337.31836}, {"ts": 1770390720000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 117042.7, "quote_volume": 9732.2966, "trades": 151, "taker_buy_volume": 49464.3, "taker_buy_quote": 4112.98894}, {"ts": 1770390780000, "open": 0.083, "high": 0.083, "low": 0.0826, "close": 0.0826, "volume": 540245.1, "quote_volume": 44765.88023, "trades": 308, "taker_buy_volume": 346149.4, "taker_buy_quote": 28697.38763}, {"ts": 1770390840000, "open": 0.0827, "high": 0.0829, "low": 0.0826, "close": 0.0827, "volume": 253044.8, "quote_volume": 20930.54538, "trades": 188, "taker_buy_volume": 125332.2, "taker_buy_quote": 10374.53876}, {"ts": 1770390900000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 57819.9, "quote_volume": 4781.70573, "trades": 89, "taker_buy_volume": 48761.3, "taker_buy_quote": 4032.55951}, {"ts": 1770390960000, "open": 0.0827, "high": 0.0831, "low": 0.0826, "close": 0.083, "volume": 559528.4, "quote_volume": 46351.6683, "trades": 386, "taker_buy_volume": 300057.8, "taker_buy_quote": 24862.53776}, {"ts": 1770391020000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0832, "volume": 545382.3, "quote_volume": 45365.16318, "trades": 304, "taker_buy_volume": 395808.5, "taker_buy_quote": 32920.74515}, {"ts": 1770391080000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.083, "volume": 139905.0, "quote_volume": 11610.07704, "trades": 126, "taker_buy_volume": 61228.3, "taker_buy_quote": 5080.11451}, {"ts": 1770391140000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 362660.1, "quote_volume": 30067.96741, "trades": 167, "taker_buy_volume": 356024.1, "taker_buy_quote": 29517.67373}, {"ts": 1770391200000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 330899.3, "quote_volume": 27422.40999, "trades": 279, "taker_buy_volume": 147766.3, "taker_buy_quote": 12249.82627}, {"ts": 1770391260000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 264293.0, "quote_volume": 21936.87507, "trades": 229, "taker_buy_volume": 219616.6, "taker_buy_quote": 18229.40577}, {"ts": 1770391320000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 335552.5, "quote_volume": 27908.69045, "trades": 282, "taker_buy_volume": 182852.1, "taker_buy_quote": 15218.56759}, {"ts": 1770391380000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 560023.0, "quote_volume": 46406.58314, "trades": 246, "taker_buy_volume": 291013.8, "taker_buy_quote": 24115.8315}, {"ts": 1770391440000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 207648.2, "quote_volume": 17244.09997, "trades": 331, "taker_buy_volume": 124688.6, "taker_buy_quote": 10354.81464}, {"ts": 1770391500000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 228621.9, "quote_volume": 19009.77012, "trades": 77, "taker_buy_volume": 135447.2, "taker_buy_quote": 11263.67026}, {"ts": 1770391560000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 251137.7, "quote_volume": 20873.57504, "trades": 118, "taker_buy_volume": 72889.9, "taker_buy_quote": 6058.33765}, {"ts": 1770391620000, "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.0829, "volume": 190778.9, "quote_volume": 15843.5107, "trades": 133, "taker_buy_volume": 70143.9, "taker_buy_quote": 5825.2716}, {"ts": 1770391680000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0826, "volume": 836712.5, "quote_volume": 69218.85583, "trades": 457, "taker_buy_volume": 284540.5, "taker_buy_quote": 23542.26079}, {"ts": 1770391740000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 172359.1, "quote_volume": 14239.87407, "trades": 115, "taker_buy_volume": 150887.9, "taker_buy_quote": 12466.35295}, {"ts": 1770391800000, "open": 0.0827, "high": 0.0828, "low": 0.0825, "close": 0.0826, "volume": 212810.5, "quote_volume": 17594.31067, "trades": 178, "taker_buy_volume": 106340.0, "taker_buy_quote": 8792.71104}, {"ts": 1770391860000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 182955.3, "quote_volume": 15114.19509, "trades": 169, "taker_buy_volume": 93280.4, "taker_buy_quote": 7707.33773}, {"ts": 1770391920000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 221799.2, "quote_volume": 18320.10576, "trades": 150, "taker_buy_volume": 151342.4, "taker_buy_quote": 12500.06647}, {"ts": 1770391980000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 207587.0, "quote_volume": 17176.79848, "trades": 117, "taker_buy_volume": 117956.1, "taker_buy_quote": 9760.86245}, {"ts": 1770392040000, "open": 0.0828, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 237864.5, "quote_volume": 19722.57956, "trades": 80, "taker_buy_volume": 208912.2, "taker_buy_quote": 17323.29137}, {"ts": 1770392100000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 355832.6, "quote_volume": 29470.45739, "trades": 177, "taker_buy_volume": 250272.2, "taker_buy_quote": 20730.80134}, {"ts": 1770392160000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 257347.2, "quote_volume": 21305.51654, "trades": 143, "taker_buy_volume": 65766.7, "taker_buy_quote": 5445.8178}, {"ts": 1770392220000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 233307.8, "quote_volume": 19281.66147, "trades": 128, "taker_buy_volume": 151526.2, "taker_buy_quote": 12525.766}, {"ts": 1770392280000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 78180.3, "quote_volume": 6464.49242, "trades": 85, "taker_buy_volume": 40340.7, "taker_buy_quote": 3336.21101}, {"ts": 1770392340000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 404468.8, "quote_volume": 33532.82993, "trades": 145, "taker_buy_volume": 251955.9, "taker_buy_quote": 20882.21247}, {"ts": 1770392400000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 285034.1, "quote_volume": 23585.59914, "trades": 179, "taker_buy_volume": 150723.3, "taker_buy_quote": 12464.93753}, {"ts": 1770392460000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 163401.3, "quote_volume": 13528.27965, "trades": 268, "taker_buy_volume": 97343.3, "taker_buy_quote": 8062.01844}, {"ts": 1770392520000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 70767.9, "quote_volume": 5865.74089, "trades": 56, "taker_buy_volume": 35409.9, "taker_buy_quote": 2935.48071}, {"ts": 1770392580000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 93537.8, "quote_volume": 7762.00584, "trades": 80, "taker_buy_volume": 59581.0, "taker_buy_quote": 4944.19999}, {"ts": 1770392640000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 70208.3, "quote_volume": 5817.66867, "trades": 63, "taker_buy_volume": 37587.4, "taker_buy_quote": 3114.38477}, {"ts": 1770392700000, "open": 0.0829, "high": 0.0832, "low": 0.0828, "close": 0.083, "volume": 336171.6, "quote_volume": 27896.57905, "trades": 195, "taker_buy_volume": 260149.4, "taker_buy_quote": 21590.67357}, {"ts": 1770392760000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 165363.0, "quote_volume": 13743.74454, "trades": 120, "taker_buy_volume": 138880.2, "taker_buy_quote": 11541.89209}, {"ts": 1770392820000, "open": 0.083, "high": 0.0831, "low": 0.0828, "close": 0.0831, "volume": 267348.6, "quote_volume": 22177.72571, "trades": 164, "taker_buy_volume": 99549.5, "taker_buy_quote": 8259.96332}, {"ts": 1770392880000, "open": 0.0831, "high": 0.0831, "low": 0.0827, "close": 0.0828, "volume": 212930.4, "quote_volume": 17638.51155, "trades": 192, "taker_buy_volume": 162904.9, "taker_buy_quote": 13488.19193}, {"ts": 1770392940000, "open": 0.0828, "high": 0.0833, "low": 0.0828, "close": 0.0832, "volume": 406574.5, "quote_volume": 33754.47196, "trades": 229, "taker_buy_volume": 286802.4, "taker_buy_quote": 23823.50293}, {"ts": 1770393000000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 242673.6, "quote_volume": 20137.05222, "trades": 158, "taker_buy_volume": 57889.0, "taker_buy_quote": 4804.0061}, {"ts": 1770393060000, "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.083, "volume": 228376.6, "quote_volume": 18965.77325, "trades": 117, "taker_buy_volume": 165429.0, "taker_buy_quote": 13738.74681}, {"ts": 1770393120000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 85339.2, "quote_volume": 7070.58923, "trades": 115, "taker_buy_volume": 53592.9, "taker_buy_quote": 4439.25021}, {"ts": 1770393180000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 105818.2, "quote_volume": 8761.94024, "trades": 101, "taker_buy_volume": 83728.1, "taker_buy_quote": 6933.01077}, {"ts": 1770393240000, "open": 0.0827, "high": 0.0829, "low": 0.0826, "close": 0.0829, "volume": 148303.7, "quote_volume": 12272.8873, "trades": 87, "taker_buy_volume": 115530.8, "taker_buy_quote": 9562.70866}, {"ts": 1770393300000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 151691.9, "quote_volume": 12566.16398, "trades": 116, "taker_buy_volume": 90287.4, "taker_buy_quote": 7479.98859}, {"ts": 1770393360000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 132326.1, "quote_volume": 10985.93984, "trades": 113, "taker_buy_volume": 120985.9, "taker_buy_quote": 10044.85354}, {"ts": 1770393420000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 102075.4, "quote_volume": 8463.69157, "trades": 139, "taker_buy_volume": 35560.5, "taker_buy_quote": 2949.56699}, {"ts": 1770393480000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 141847.9, "quote_volume": 11782.82464, "trades": 93, "taker_buy_volume": 128314.4, "taker_buy_quote": 10658.85059}, {"ts": 1770393540000, "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 326064.6, "quote_volume": 27052.15762, "trades": 181, "taker_buy_volume": 88333.5, "taker_buy_quote": 7337.34393}, {"ts": 1770393600000, "open": 0.0832, "high": 0.0832, "low": 0.0827, "close": 0.0828, "volume": 363872.2, "quote_volume": 30153.8375, "trades": 214, "taker_buy_volume": 228867.6, "taker_buy_quote": 18965.38215}, {"ts": 1770393660000, "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.0831, "volume": 223079.9, "quote_volume": 18515.76511, "trades": 197, "taker_buy_volume": 166699.0, "taker_buy_quote": 13837.09289}, {"ts": 1770393720000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0832, "volume": 352898.9, "quote_volume": 29389.04976, "trades": 180, "taker_buy_volume": 285996.1, "taker_buy_quote": 23819.22133}, {"ts": 1770393780000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 247694.7, "quote_volume": 20552.73846, "trades": 272, "taker_buy_volume": 105801.1, "taker_buy_quote": 8780.09371}, {"ts": 1770393840000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 153876.6, "quote_volume": 12781.43991, "trades": 142, "taker_buy_volume": 120104.3, "taker_buy_quote": 9978.13879}, {"ts": 1770393900000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 182038.7, "quote_volume": 15143.32135, "trades": 123, "taker_buy_volume": 98514.2, "taker_buy_quote": 8196.31564}, {"ts": 1770393960000, "open": 0.0831, "high": 0.0835, "low": 0.0831, "close": 0.0835, "volume": 415951.4, "quote_volume": 34648.22752, "trades": 174, "taker_buy_volume": 346987.4, "taker_buy_quote": 28908.56324}, {"ts": 1770394020000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 20508.1, "quote_volume": 1710.40494, "trades": 16, "taker_buy_volume": 508.1, "taker_buy_quote": 42.41916}, {"ts": 1770394080000, "open": 0.0834, "high": 0.0837, "low": 0.0833, "close": 0.0833, "volume": 404332.3, "quote_volume": 33775.08253, "trades": 193, "taker_buy_volume": 279489.0, "taker_buy_quote": 23348.51065}, {"ts": 1770394140000, "open": 0.0834, "high": 0.0838, "low": 0.0834, "close": 0.0837, "volume": 213859.7, "quote_volume": 17863.07161, "trades": 169, "taker_buy_volume": 185069.8, "taker_buy_quote": 15456.79473}, {"ts": 1770394200000, "open": 0.0837, "high": 0.0838, "low": 0.0835, "close": 0.0838, "volume": 129745.2, "quote_volume": 10846.4531, "trades": 118, "taker_buy_volume": 81374.1, "taker_buy_quote": 6803.35142}, {"ts": 1770394260000, "open": 0.0837, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 299371.5, "quote_volume": 25055.9879, "trades": 257, "taker_buy_volume": 229371.5, "taker_buy_quote": 19198.13175}, {"ts": 1770394320000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 76766.3, "quote_volume": 6431.62888, "trades": 71, "taker_buy_volume": 56358.7, "taker_buy_quote": 4722.86656}, {"ts": 1770394380000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 80939.7, "quote_volume": 6774.65289, "trades": 99, "taker_buy_volume": 54840.8, "taker_buy_quote": 4590.17496}, {"ts": 1770394440000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 64819.4, "quote_volume": 5425.3838, "trades": 64, "taker_buy_volume": 60707.1, "taker_buy_quote": 5081.1926}, {"ts": 1770394500000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 182624.7, "quote_volume": 15271.96076, "trades": 137, "taker_buy_volume": 55813.1, "taker_buy_quote": 4669.85858}, {"ts": 1770394560000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 313401.4, "quote_volume": 26280.04031, "trades": 205, "taker_buy_volume": 237973.1, "taker_buy_quote": 19958.4227}, {"ts": 1770394620000, "open": 0.0837, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 512183.5, "quote_volume": 42828.8404, "trades": 199, "taker_buy_volume": 196127.2, "taker_buy_quote": 16412.84712}, {"ts": 1770394680000, "open": 0.0836, "high": 0.084, "low": 0.0836, "close": 0.084, "volume": 163178.3, "quote_volume": 13684.55591, "trades": 217, "taker_buy_volume": 131905.6, "taker_buy_quote": 11061.79196}, {"ts": 1770394740000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 139073.5, "quote_volume": 11666.51828, "trades": 204, "taker_buy_volume": 118094.5, "taker_buy_quote": 9906.68622}, {"ts": 1770394800000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 244825.8, "quote_volume": 20550.34179, "trades": 219, "taker_buy_volume": 155574.6, "taker_buy_quote": 13060.84824}, {"ts": 1770394860000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0841, "volume": 404256.4, "quote_volume": 34009.95587, "trades": 216, "taker_buy_volume": 382499.9, "taker_buy_quote": 32181.84816}, {"ts": 1770394920000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 205270.7, "quote_volume": 17241.56379, "trades": 172, "taker_buy_volume": 123570.8, "taker_buy_quote": 10381.43291}, {"ts": 1770394980000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 95307.2, "quote_volume": 8019.12692, "trades": 98, "taker_buy_volume": 84379.5, "taker_buy_quote": 7099.17468}, {"ts": 1770395040000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 388492.8, "quote_volume": 32651.05434, "trades": 231, "taker_buy_volume": 181327.7, "taker_buy_quote": 15237.66172}, {"ts": 1770395100000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 266893.3, "quote_volume": 22382.71347, "trades": 240, "taker_buy_volume": 200463.5, "taker_buy_quote": 16811.90227}, {"ts": 1770395160000, "open": 0.0839, "high": 0.0843, "low": 0.0839, "close": 0.0842, "volume": 659076.6, "quote_volume": 55396.93405, "trades": 542, "taker_buy_volume": 426468.1, "taker_buy_quote": 35848.99114}, {"ts": 1770395220000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 205681.7, "quote_volume": 17321.53604, "trades": 208, "taker_buy_volume": 162047.9, "taker_buy_quote": 13647.59512}, {"ts": 1770395280000, "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0844, "volume": 378218.7, "quote_volume": 31893.62217, "trades": 367, "taker_buy_volume": 209114.5, "taker_buy_quote": 17641.22297}, {"ts": 1770395340000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0843, "volume": 218880.7, "quote_volume": 18440.22171, "trades": 233, "taker_buy_volume": 108725.5, "taker_buy_quote": 9162.01905}, {"ts": 1770395400000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 434887.4, "quote_volume": 36586.36902, "trades": 321, "taker_buy_volume": 259527.1, "taker_buy_quote": 21830.2869}, {"ts": 1770395460000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 229306.6, "quote_volume": 19291.80911, "trades": 216, "taker_buy_volume": 176341.6, "taker_buy_quote": 14833.89728}, {"ts": 1770395520000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 519968.3, "quote_volume": 43760.16543, "trades": 360, "taker_buy_volume": 384619.3, "taker_buy_quote": 32369.60875}, {"ts": 1770395580000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 68148.5, "quote_volume": 5738.8516, "trades": 71, "taker_buy_volume": 33656.8, "taker_buy_quote": 2833.86254}, {"ts": 1770395640000, "open": 0.0842, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 317814.1, "quote_volume": 26723.52375, "trades": 214, "taker_buy_volume": 138955.5, "taker_buy_quote": 11690.89635}, {"ts": 1770395700000, "open": 0.0842, "high": 0.0842, "low": 0.0839, "close": 0.0841, "volume": 292673.4, "quote_volume": 24591.08228, "trades": 179, "taker_buy_volume": 142493.2, "taker_buy_quote": 11977.28705}, {"ts": 1770395760000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 115939.2, "quote_volume": 9762.04256, "trades": 105, "taker_buy_volume": 97932.5, "taker_buy_quote": 8245.87842}, {"ts": 1770395820000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 101512.5, "quote_volume": 8537.20125, "trades": 99, "taker_buy_volume": 75589.9, "taker_buy_quote": 6357.11059}, {"ts": 1770395880000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 49333.7, "quote_volume": 4153.51095, "trades": 67, "taker_buy_volume": 25646.8, "taker_buy_quote": 2160.40086}, {"ts": 1770395940000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 196486.9, "quote_volume": 16525.78056, "trades": 167, "taker_buy_volume": 109920.9, "taker_buy_quote": 9245.67922}, {"ts": 1770396000000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 333366.2, "quote_volume": 28015.02256, "trades": 201, "taker_buy_volume": 136201.7, "taker_buy_quote": 11447.88874}, {"ts": 1770396060000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 214229.3, "quote_volume": 18025.77567, "trades": 123, "taker_buy_volume": 162083.6, "taker_buy_quote": 13637.64814}, {"ts": 1770396120000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 125551.9, "quote_volume": 10570.77687, "trades": 109, "taker_buy_volume": 89322.4, "taker_buy_quote": 7521.76817}, {"ts": 1770396180000, "open": 0.084, "high": 0.0844, "low": 0.084, "close": 0.0844, "volume": 209461.4, "quote_volume": 17654.82265, "trades": 184, "taker_buy_volume": 175823.7, "taker_buy_quote": 14819.25352}, {"ts": 1770396240000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 150478.4, "quote_volume": 12691.2812, "trades": 119, "taker_buy_volume": 125550.4, "taker_buy_quote": 10589.87679}, {"ts": 1770396300000, "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 393768.9, "quote_volume": 33201.51942, "trades": 230, "taker_buy_volume": 145575.7, "taker_buy_quote": 12280.14117}, {"ts": 1770396360000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 46782.7, "quote_volume": 3943.09735, "trades": 58, "taker_buy_volume": 12954.2, "taker_buy_quote": 1092.33505}, {"ts": 1770396420000, "open": 0.0842, "high": 0.0844, "low": 0.0841, "close": 0.0844, "volume": 148527.6, "quote_volume": 12512.0475, "trades": 138, "taker_buy_volume": 122601.2, "taker_buy_quote": 10329.41126}, {"ts": 1770396480000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 230432.0, "quote_volume": 19479.36694, "trades": 175, "taker_buy_volume": 178608.5, "taker_buy_quote": 15095.513}, {"ts": 1770396540000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 230558.7, "quote_volume": 19475.93491, "trades": 157, "taker_buy_volume": 151169.4, "taker_buy_quote": 12769.92204}, {"ts": 1770396600000, "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0845, "volume": 158020.3, "quote_volume": 13343.03736, "trades": 215, "taker_buy_volume": 86877.8, "taker_buy_quote": 7333.99354}, {"ts": 1770396660000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0845, "volume": 296236.7, "quote_volume": 25016.37878, "trades": 386, "taker_buy_volume": 132877.2, "taker_buy_quote": 11225.37753}, {"ts": 1770396720000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 79229.8, "quote_volume": 6694.64871, "trades": 54, "taker_buy_volume": 63930.7, "taker_buy_quote": 5401.89988}, {"ts": 1770396780000, "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0846, "volume": 355153.5, "quote_volume": 30068.80247, "trades": 264, "taker_buy_volume": 271387.1, "taker_buy_quote": 22983.97256}, {"ts": 1770396840000, "open": 0.0846, "high": 0.085, "low": 0.0846, "close": 0.085, "volume": 317870.2, "quote_volume": 26969.41054, "trades": 249, "taker_buy_volume": 288139.6, "taker_buy_quote": 24447.50083}, {"ts": 1770396900000, "open": 0.085, "high": 0.0851, "low": 0.0848, "close": 0.0849, "volume": 202721.2, "quote_volume": 17209.3026, "trades": 216, "taker_buy_volume": 113835.7, "taker_buy_quote": 9669.75038}, {"ts": 1770396960000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 385617.0, "quote_volume": 32691.76177, "trades": 212, "taker_buy_volume": 232694.1, "taker_buy_quote": 19731.32216}, {"ts": 1770397020000, "open": 0.0846, "high": 0.0846, "low": 0.0841, "close": 0.0841, "volume": 331640.3, "quote_volume": 27962.52622, "trades": 163, "taker_buy_volume": 70563.7, "taker_buy_quote": 5948.54934}, {"ts": 1770397080000, "open": 0.0842, "high": 0.0844, "low": 0.0841, "close": 0.0843, "volume": 164797.6, "quote_volume": 13877.04178, "trades": 146, "taker_buy_volume": 112493.9, "taker_buy_quote": 9474.43638}, {"ts": 1770397140000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 41013.1, "quote_volume": 3458.42789, "trades": 39, "taker_buy_volume": 14015.5, "taker_buy_quote": 1182.53021}, {"ts": 1770397200000, "open": 0.0844, "high": 0.0845, "low": 0.0842, "close": 0.0842, "volume": 158072.3, "quote_volume": 13334.18771, "trades": 246, "taker_buy_volume": 110824.7, "taker_buy_quote": 9350.47529}, {"ts": 1770397260000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 589352.6, "quote_volume": 49550.13213, "trades": 356, "taker_buy_volume": 409321.3, "taker_buy_quote": 34413.90126}, {"ts": 1770397320000, "open": 0.0841, "high": 0.0844, "low": 0.0839, "close": 0.0843, "volume": 768653.6, "quote_volume": 64617.06811, "trades": 280, "taker_buy_volume": 335786.3, "taker_buy_quote": 28249.02919}, {"ts": 1770397380000, "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0842, "volume": 623309.4, "quote_volume": 52565.79408, "trades": 265, "taker_buy_volume": 525674.8, "taker_buy_quote": 44332.46388}, {"ts": 1770397440000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 254642.0, "quote_volume": 21445.38208, "trades": 137, "taker_buy_volume": 105661.2, "taker_buy_quote": 8900.38079}, {"ts": 1770397500000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 189395.8, "quote_volume": 15943.67126, "trades": 166, "taker_buy_volume": 99928.5, "taker_buy_quote": 8417.05567}, {"ts": 1770397560000, "open": 0.0841, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 114046.8, "quote_volume": 9589.39544, "trades": 118, "taker_buy_volume": 73639.4, "taker_buy_quote": 6191.47571}, {"ts": 1770397620000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 84421.4, "quote_volume": 7091.4655, "trades": 75, "taker_buy_volume": 56484.3, "taker_buy_quote": 4744.7491}, {"ts": 1770397680000, "open": 0.0841, "high": 0.0843, "low": 0.0839, "close": 0.0842, "volume": 114441.0, "quote_volume": 9632.04757, "trades": 72, "taker_buy_volume": 100821.1, "taker_buy_quote": 8486.81922}, {"ts": 1770397740000, "open": 0.0842, "high": 0.0846, "low": 0.0842, "close": 0.0845, "volume": 376915.9, "quote_volume": 31808.51857, "trades": 250, "taker_buy_volume": 324868.3, "taker_buy_quote": 27418.31354}, {"ts": 1770397800000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 315548.6, "quote_volume": 26714.99288, "trades": 201, "taker_buy_volume": 253466.9, "taker_buy_quote": 21457.25561}, {"ts": 1770397860000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 275785.0, "quote_volume": 23301.81654, "trades": 321, "taker_buy_volume": 173737.9, "taker_buy_quote": 14681.59251}, {"ts": 1770397920000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 335651.9, "quote_volume": 28357.16066, "trades": 385, "taker_buy_volume": 175558.6, "taker_buy_quote": 14831.3117}, {"ts": 1770397980000, "open": 0.0844, "high": 0.0845, "low": 0.0842, "close": 0.0844, "volume": 458001.7, "quote_volume": 38596.48851, "trades": 247, "taker_buy_volume": 218136.0, "taker_buy_quote": 18389.43829}, {"ts": 1770398040000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 77436.1, "quote_volume": 6538.8939, "trades": 125, "taker_buy_volume": 35835.3, "taker_buy_quote": 3026.56826}, {"ts": 1770398100000, "open": 0.0843, "high": 0.0847, "low": 0.0843, "close": 0.0846, "volume": 465047.8, "quote_volume": 39257.29711, "trades": 219, "taker_buy_volume": 277515.7, "taker_buy_quote": 23440.36252}, {"ts": 1770398160000, "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0845, "volume": 471756.0, "quote_volume": 39943.56289, "trades": 332, "taker_buy_volume": 375943.8, "taker_buy_quote": 31838.61709}, {"ts": 1770398220000, "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0848, "volume": 269536.3, "quote_volume": 22842.07215, "trades": 161, "taker_buy_volume": 226160.5, "taker_buy_quote": 19163.84193}, {"ts": 1770398280000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 123291.1, "quote_volume": 10458.21763, "trades": 83, "taker_buy_volume": 96067.7, "taker_buy_quote": 8149.67331}, {"ts": 1770398340000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 152681.4, "quote_volume": 12962.74268, "trades": 179, "taker_buy_volume": 113680.4, "taker_buy_quote": 9652.22092}, {"ts": 1770398400000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 138020.1, "quote_volume": 11702.47614, "trades": 146, "taker_buy_volume": 39613.0, "taker_buy_quote": 3357.70954}, {"ts": 1770398460000, "open": 0.0847, "high": 0.085, "low": 0.0847, "close": 0.0849, "volume": 139976.2, "quote_volume": 11878.16693, "trades": 188, "taker_buy_volume": 95060.9, "taker_buy_quote": 8066.25909}, {"ts": 1770398520000, "open": 0.0849, "high": 0.0849, "low": 0.0846, "close": 0.0848, "volume": 283258.2, "quote_volume": 23996.83853, "trades": 192, "taker_buy_volume": 129868.4, "taker_buy_quote": 11010.56763}, {"ts": 1770398580000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 157228.6, "quote_volume": 13346.20039, "trades": 136, "taker_buy_volume": 97117.7, "taker_buy_quote": 8245.12153}, {"ts": 1770398640000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 196483.9, "quote_volume": 16681.50987, "trades": 103, "taker_buy_volume": 113922.3, "taker_buy_quote": 9672.03827}, {"ts": 1770398700000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 132301.6, "quote_volume": 11214.12281, "trades": 82, "taker_buy_volume": 109588.6, "taker_buy_quote": 9288.04458}, {"ts": 1770398760000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 91141.6, "quote_volume": 7719.27341, "trades": 81, "taker_buy_volume": 54826.0, "taker_buy_quote": 4644.29238}, {"ts": 1770398820000, "open": 0.0847, "high": 0.0853, "low": 0.0847, "close": 0.0852, "volume": 849171.8, "quote_volume": 72268.70475, "trades": 513, "taker_buy_volume": 613986.0, "taker_buy_quote": 52258.6977}, {"ts": 1770398880000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0852, "volume": 533497.3, "quote_volume": 45529.4871, "trades": 265, "taker_buy_volume": 389592.5, "taker_buy_quote": 33248.9151}, {"ts": 1770398940000, "open": 0.0853, "high": 0.0855, "low": 0.0852, "close": 0.0853, "volume": 164233.9, "quote_volume": 14024.33319, "trades": 98, "taker_buy_volume": 120966.3, "taker_buy_quote": 10329.94902}, {"ts": 1770399000000, "open": 0.0854, "high": 0.0856, "low": 0.0853, "close": 0.0854, "volume": 381858.2, "quote_volume": 32620.32372, "trades": 202, "taker_buy_volume": 303951.7, "taker_buy_quote": 25967.00836}, {"ts": 1770399060000, "open": 0.0855, "high": 0.0859, "low": 0.0853, "close": 0.0858, "volume": 301251.8, "quote_volume": 25786.96098, "trades": 274, "taker_buy_volume": 244129.1, "taker_buy_quote": 20903.03886}, {"ts": 1770399120000, "open": 0.0858, "high": 0.0862, "low": 0.0858, "close": 0.0861, "volume": 422532.3, "quote_volume": 36312.97694, "trades": 353, "taker_buy_volume": 358212.3, "taker_buy_quote": 30786.11952}, {"ts": 1770399180000, "open": 0.0861, "high": 0.0863, "low": 0.0858, "close": 0.0861, "volume": 588208.7, "quote_volume": 50604.95152, "trades": 463, "taker_buy_volume": 333869.0, "taker_buy_quote": 28730.91394}, {"ts": 1770399240000, "open": 0.086, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 610847.3, "quote_volume": 52572.38161, "trades": 367, "taker_buy_volume": 312288.9, "taker_buy_quote": 26899.79011}, {"ts": 1770399300000, "open": 0.0858, "high": 0.0858, "low": 0.0852, "close": 0.0852, "volume": 522671.5, "quote_volume": 44627.20895, "trades": 282, "taker_buy_volume": 163893.4, "taker_buy_quote": 13998.19552}, {"ts": 1770399360000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 480671.7, "quote_volume": 40930.85516, "trades": 273, "taker_buy_volume": 112780.5, "taker_buy_quote": 9605.23096}, {"ts": 1770399420000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 303080.8, "quote_volume": 25823.51057, "trades": 252, "taker_buy_volume": 237396.8, "taker_buy_quote": 20229.28236}, {"ts": 1770399480000, "open": 0.0853, "high": 0.0857, "low": 0.0852, "close": 0.0856, "volume": 229148.1, "quote_volume": 19598.03592, "trades": 108, "taker_buy_volume": 226111.4, "taker_buy_quote": 19338.99312}, {"ts": 1770399540000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 198750.2, "quote_volume": 17005.70546, "trades": 209, "taker_buy_volume": 104757.3, "taker_buy_quote": 8965.14987}, {"ts": 1770399600000, "open": 0.0856, "high": 0.0857, "low": 0.0854, "close": 0.0856, "volume": 347957.7, "quote_volume": 29762.61778, "trades": 326, "taker_buy_volume": 221175.4, "taker_buy_quote": 18918.7004}, {"ts": 1770399660000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 182583.0, "quote_volume": 15666.02057, "trades": 137, "taker_buy_volume": 175580.6, "taker_buy_quote": 15065.24447}, {"ts": 1770399720000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 84555.9, "quote_volume": 7259.19776, "trades": 81, "taker_buy_volume": 58840.0, "taker_buy_quote": 5051.80606}, {"ts": 1770399780000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 90970.7, "quote_volume": 7793.21222, "trades": 93, "taker_buy_volume": 43041.9, "taker_buy_quote": 3686.16737}, {"ts": 1770399840000, "open": 0.0855, "high": 0.0858, "low": 0.0855, "close": 0.0857, "volume": 196982.4, "quote_volume": 16871.07047, "trades": 130, "taker_buy_volume": 162813.3, "taker_buy_quote": 13944.62969}, {"ts": 1770399900000, "open": 0.0857, "high": 0.086, "low": 0.0857, "close": 0.0858, "volume": 318592.8, "quote_volume": 27348.24665, "trades": 245, "taker_buy_volume": 219254.4, "taker_buy_quote": 18825.7917}, {"ts": 1770399960000, "open": 0.0857, "high": 0.086, "low": 0.0857, "close": 0.0859, "volume": 93936.9, "quote_volume": 8056.93499, "trades": 66, "taker_buy_volume": 69689.5, "taker_buy_quote": 5977.63538}, {"ts": 1770400020000, "open": 0.0859, "high": 0.0859, "low": 0.0855, "close": 0.0857, "volume": 209936.9, "quote_volume": 17982.3988, "trades": 151, "taker_buy_volume": 44569.1, "taker_buy_quote": 3820.29614}, {"ts": 1770400080000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 146498.4, "quote_volume": 12551.7949, "trades": 153, "taker_buy_volume": 96555.4, "taker_buy_quote": 8273.26458}, {"ts": 1770400140000, "open": 0.0855, "high": 0.0856, "low": 0.0853, "close": 0.0856, "volume": 596403.1, "quote_volume": 50949.10303, "trades": 292, "taker_buy_volume": 392235.1, "taker_buy_quote": 33510.97036}, {"ts": 1770400200000, "open": 0.0856, "high": 0.0856, "low": 0.0853, "close": 0.0853, "volume": 108372.9, "quote_volume": 9266.43064, "trades": 116, "taker_buy_volume": 53864.9, "taker_buy_quote": 4605.45593}, {"ts": 1770400260000, "open": 0.0853, "high": 0.0858, "low": 0.0853, "close": 0.0857, "volume": 241697.3, "quote_volume": 20698.1689, "trades": 140, "taker_buy_volume": 192594.2, "taker_buy_quote": 16493.19244}, {"ts": 1770400320000, "open": 0.0857, "high": 0.0858, "low": 0.0855, "close": 0.0855, "volume": 104475.3, "quote_volume": 8951.28253, "trades": 158, "taker_buy_volume": 60476.6, "taker_buy_quote": 5181.24386}, {"ts": 1770400380000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 170735.5, "quote_volume": 14561.52748, "trades": 100, "taker_buy_volume": 67737.8, "taker_buy_quote": 5778.16312}, {"ts": 1770400440000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 47685.9, "quote_volume": 4067.51483, "trades": 54, "taker_buy_volume": 37162.1, "taker_buy_quote": 3169.92713}, {"ts": 1770400500000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0854, "volume": 188844.8, "quote_volume": 16130.17499, "trades": 118, "taker_buy_volume": 99959.0, "taker_buy_quote": 8540.16417}, {"ts": 1770400560000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 253403.5, "quote_volume": 21602.71628, "trades": 182, "taker_buy_volume": 212794.4, "taker_buy_quote": 18142.70932}, {"ts": 1770400620000, "open": 0.0853, "high": 0.0857, "low": 0.0853, "close": 0.0854, "volume": 740526.2, "quote_volume": 63295.30729, "trades": 497, "taker_buy_volume": 524310.6, "taker_buy_quote": 44806.31499}, {"ts": 1770400680000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 125518.8, "quote_volume": 10706.83999, "trades": 176, "taker_buy_volume": 31236.1, "taker_buy_quote": 2665.44764}, {"ts": 1770400740000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 105241.1, "quote_volume": 8977.88852, "trades": 82, "taker_buy_volume": 63228.6, "taker_buy_quote": 5394.23397}, {"ts": 1770400800000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 98328.6, "quote_volume": 8390.08631, "trades": 132, "taker_buy_volume": 41676.8, "taker_buy_quote": 3557.57011}, {"ts": 1770400860000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 487592.2, "quote_volume": 41557.30919, "trades": 259, "taker_buy_volume": 218701.5, "taker_buy_quote": 18640.71917}, {"ts": 1770400920000, "open": 0.0852, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 168442.2, "quote_volume": 14340.7369, "trades": 128, "taker_buy_volume": 60508.4, "taker_buy_quote": 5154.11182}, {"ts": 1770400980000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 41568.4, "quote_volume": 3535.78209, "trades": 36, "taker_buy_volume": 15939.3, "taker_buy_quote": 1356.43443}, {"ts": 1770401040000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 330646.7, "quote_volume": 28096.35383, "trades": 135, "taker_buy_volume": 17319.0, "taker_buy_quote": 1470.3831}, {"ts": 1770401100000, "open": 0.0849, "high": 0.0849, "low": 0.0844, "close": 0.0845, "volume": 748788.9, "quote_volume": 63334.76854, "trades": 310, "taker_buy_volume": 165715.0, "taker_buy_quote": 14021.1749}, {"ts": 1770401160000, "open": 0.0845, "high": 0.0845, "low": 0.0841, "close": 0.0841, "volume": 518562.7, "quote_volume": 43700.46754, "trades": 296, "taker_buy_volume": 122009.6, "taker_buy_quote": 10279.47691}, {"ts": 1770401220000, "open": 0.0841, "high": 0.0842, "low": 0.0837, "close": 0.0837, "volume": 532166.5, "quote_volume": 44654.53442, "trades": 285, "taker_buy_volume": 209937.2, "taker_buy_quote": 17621.01251}, {"ts": 1770401280000, "open": 0.0837, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 710831.2, "quote_volume": 59503.26789, "trades": 426, "taker_buy_volume": 363536.5, "taker_buy_quote": 30433.98723}, {"ts": 1770401340000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 424970.9, "quote_volume": 35484.22067, "trades": 236, "taker_buy_volume": 275153.3, "taker_buy_quote": 22978.32327}, {"ts": 1770401400000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 575480.3, "quote_volume": 48174.38004, "trades": 375, "taker_buy_volume": 438560.7, "taker_buy_quote": 36715.21688}, {"ts": 1770401460000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 47994.1, "quote_volume": 4014.83761, "trades": 51, "taker_buy_volume": 23715.6, "taker_buy_quote": 1984.99572}, {"ts": 1770401520000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 133245.2, "quote_volume": 11150.5637, "trades": 100, "taker_buy_volume": 109615.2, "taker_buy_quote": 9170.83551}, {"ts": 1770401580000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 34612.8, "quote_volume": 2897.68801, "trades": 29, "taker_buy_volume": 26510.2, "taker_buy_quote": 2219.50039}, {"ts": 1770401640000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 86316.6, "quote_volume": 7231.81633, "trades": 75, "taker_buy_volume": 82799.2, "taker_buy_quote": 6937.40238}, {"ts": 1770401700000, "open": 0.0839, "high": 0.084, "low": 0.0837, "close": 0.0837, "volume": 197924.8, "quote_volume": 16587.81195, "trades": 172, "taker_buy_volume": 87967.6, "taker_buy_quote": 7378.65311}, {"ts": 1770401760000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 313543.4, "quote_volume": 26202.42589, "trades": 256, "taker_buy_volume": 204499.0, "taker_buy_quote": 17087.11662}, {"ts": 1770401820000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 209377.6, "quote_volume": 17500.98909, "trades": 186, "taker_buy_volume": 62873.0, "taker_buy_quote": 5254.57929}, {"ts": 1770401880000, "open": 0.0835, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 399373.2, "quote_volume": 33340.57845, "trades": 195, "taker_buy_volume": 71488.4, "taker_buy_quote": 5973.54769}, {"ts": 1770401940000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 162871.9, "quote_volume": 13596.64706, "trades": 120, "taker_buy_volume": 71395.3, "taker_buy_quote": 5960.92504}, {"ts": 1770402000000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 185380.7, "quote_volume": 15445.77747, "trades": 180, "taker_buy_volume": 91296.4, "taker_buy_quote": 7608.24229}, {"ts": 1770402060000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 154890.0, "quote_volume": 12880.50526, "trades": 162, "taker_buy_volume": 53378.9, "taker_buy_quote": 4437.39484}, {"ts": 1770402120000, "open": 0.0832, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 165068.8, "quote_volume": 13730.79269, "trades": 237, "taker_buy_volume": 105929.5, "taker_buy_quote": 8813.54295}, {"ts": 1770402180000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 248258.3, "quote_volume": 20615.1579, "trades": 213, "taker_buy_volume": 132075.2, "taker_buy_quote": 10971.7327}, {"ts": 1770402240000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 231146.1, "quote_volume": 19182.85429, "trades": 83, "taker_buy_volume": 200845.8, "taker_buy_quote": 16670.2014}, {"ts": 1770402300000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 388683.1, "quote_volume": 32286.32688, "trades": 217, "taker_buy_volume": 86763.3, "taker_buy_quote": 7205.40592}, {"ts": 1770402360000, "open": 0.083, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 269254.6, "quote_volume": 22372.32076, "trades": 298, "taker_buy_volume": 186796.3, "taker_buy_quote": 15518.14985}, {"ts": 1770402420000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 159757.1, "quote_volume": 13298.54658, "trades": 117, "taker_buy_volume": 138605.4, "taker_buy_quote": 11538.80588}, {"ts": 1770402480000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.0831, "volume": 150603.9, "quote_volume": 12522.9508, "trades": 102, "taker_buy_volume": 85347.9, "taker_buy_quote": 7098.60512}, {"ts": 1770402540000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 387032.7, "quote_volume": 32174.56993, "trades": 202, "taker_buy_volume": 120782.4, "taker_buy_quote": 10042.25098}, {"ts": 1770402600000, "open": 0.0831, "high": 0.0836, "low": 0.0831, "close": 0.0836, "volume": 604920.1, "quote_volume": 50418.97497, "trades": 238, "taker_buy_volume": 498876.2, "taker_buy_quote": 41574.16242}, {"ts": 1770402660000, "open": 0.0835, "high": 0.0836, "low": 0.083, "close": 0.0831, "volume": 568274.2, "quote_volume": 47333.51619, "trades": 388, "taker_buy_volume": 127306.2, "taker_buy_quote": 10611.79131}, {"ts": 1770402720000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 145403.4, "quote_volume": 12061.5333, "trades": 143, "taker_buy_volume": 38950.2, "taker_buy_quote": 3231.64341}, {"ts": 1770402780000, "open": 0.083, "high": 0.0833, "low": 0.0829, "close": 0.0832, "volume": 278789.7, "quote_volume": 23180.73156, "trades": 126, "taker_buy_volume": 235402.6, "taker_buy_quote": 19571.89386}, {"ts": 1770402840000, "open": 0.0832, "high": 0.0836, "low": 0.0832, "close": 0.0835, "volume": 388367.9, "quote_volume": 32394.05117, "trades": 183, "taker_buy_volume": 349288.7, "taker_buy_quote": 29135.91992}, {"ts": 1770402900000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 161996.3, "quote_volume": 13503.91726, "trades": 172, "taker_buy_volume": 89283.3, "taker_buy_quote": 7444.21919}, {"ts": 1770402960000, "open": 0.0833, "high": 0.0836, "low": 0.0832, "close": 0.0835, "volume": 228686.2, "quote_volume": 19089.31995, "trades": 129, "taker_buy_volume": 181719.2, "taker_buy_quote": 15172.78997}, {"ts": 1770403020000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 148451.4, "quote_volume": 12395.79767, "trades": 110, "taker_buy_volume": 97154.3, "taker_buy_quote": 8112.48982}, {"ts": 1770403080000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0838, "volume": 532996.8, "quote_volume": 44611.47549, "trades": 289, "taker_buy_volume": 381924.8, "taker_buy_quote": 31968.23115}, {"ts": 1770403140000, "open": 0.0837, "high": 0.0839, "low": 0.0836, "close": 0.0838, "volume": 273374.8, "quote_volume": 22893.91435, "trades": 230, "taker_buy_volume": 191819.4, "taker_buy_quote": 16065.54444}, {"ts": 1770403200000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 99517.4, "quote_volume": 8342.98488, "trades": 66, "taker_buy_volume": 65197.8, "taker_buy_quote": 5467.0024}, {"ts": 1770403260000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 616425.8, "quote_volume": 51646.89723, "trades": 361, "taker_buy_volume": 345875.7, "taker_buy_quote": 28979.17195}, {"ts": 1770403320000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 262358.4, "quote_volume": 21995.73494, "trades": 198, "taker_buy_volume": 170720.0, "taker_buy_quote": 14316.50345}, {"ts": 1770403380000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 10574.5, "quote_volume": 887.20055, "trades": 10, "taker_buy_volume": 10574.5, "taker_buy_quote": 887.20055}, {"ts": 1770403440000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 84597.1, "quote_volume": 7101.05769, "trades": 42, "taker_buy_volume": 53762.6, "taker_buy_quote": 4514.04314}, {"ts": 1770403500000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 153360.0, "quote_volume": 12875.17148, "trades": 52, "taker_buy_volume": 130768.3, "taker_buy_quote": 10979.72785}, {"ts": 1770403560000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 177190.4, "quote_volume": 14891.9228, "trades": 97, "taker_buy_volume": 49132.4, "taker_buy_quote": 4128.78204}, {"ts": 1770403620000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 230371.0, "quote_volume": 19371.62703, "trades": 81, "taker_buy_volume": 153095.4, "taker_buy_quote": 12872.74907}, {"ts": 1770403680000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 122917.3, "quote_volume": 10337.61515, "trades": 94, "taker_buy_volume": 53030.3, "taker_buy_quote": 4460.11845}, {"ts": 1770403740000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 83629.6, "quote_volume": 7033.53327, "trades": 32, "taker_buy_volume": 49887.4, "taker_buy_quote": 4195.98305}, {"ts": 1770403800000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 88995.8, "quote_volume": 7471.66806, "trades": 97, "taker_buy_volume": 60836.0, "taker_buy_quote": 5107.37823}, {"ts": 1770403860000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 285113.6, "quote_volume": 23900.36362, "trades": 181, "taker_buy_volume": 131773.9, "taker_buy_quote": 11050.49676}, {"ts": 1770403920000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 176584.0, "quote_volume": 14770.58048, "trades": 139, "taker_buy_volume": 76410.0, "taker_buy_quote": 6393.66744}, {"ts": 1770403980000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 38669.6, "quote_volume": 3236.64552, "trades": 47, "taker_buy_volume": 33368.0, "taker_buy_quote": 2792.9016}, {"ts": 1770404040000, "open": 0.0837, "high": 0.0839, "low": 0.0836, "close": 0.0838, "volume": 191631.5, "quote_volume": 16041.81229, "trades": 161, "taker_buy_volume": 121879.7, "taker_buy_quote": 10205.76174}, {"ts": 1770404100000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 101974.7, "quote_volume": 8547.52, "trades": 54, "taker_buy_volume": 77386.1, "taker_buy_quote": 6487.29931}, {"ts": 1770404160000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 38512.0, "quote_volume": 3222.88693, "trades": 48, "taker_buy_volume": 22790.3, "taker_buy_quote": 1907.54811}, {"ts": 1770404220000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 44491.6, "quote_volume": 3719.34367, "trades": 34, "taker_buy_volume": 32771.6, "taker_buy_quote": 2739.76549}, {"ts": 1770404280000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1546.3, "quote_volume": 129.27068, "trades": 11, "taker_buy_volume": 527.6, "taker_buy_quote": 44.10736}, {"ts": 1770404340000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 1999.8, "quote_volume": 167.06302, "trades": 13, "taker_buy_volume": 797.2, "taker_buy_quote": 66.64592}, {"ts": 1770404400000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 102222.1, "quote_volume": 8538.44673, "trades": 52, "taker_buy_volume": 24237.4, "taker_buy_quote": 2026.48558}, {"ts": 1770404460000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 63044.9, "quote_volume": 5272.92633, "trades": 44, "taker_buy_volume": 42823.4, "taker_buy_quote": 3582.50218}, {"ts": 1770404520000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 81208.5, "quote_volume": 6796.51613, "trades": 95, "taker_buy_volume": 48217.2, "taker_buy_quote": 4036.09316}, {"ts": 1770404580000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 50151.1, "quote_volume": 4193.59575, "trades": 48, "taker_buy_volume": 41062.7, "taker_buy_quote": 3433.80551}, {"ts": 1770404640000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 34498.0, "quote_volume": 2884.34955, "trades": 75, "taker_buy_volume": 22739.9, "taker_buy_quote": 1901.67674}, {"ts": 1770404700000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 117555.6, "quote_volume": 9821.38089, "trades": 168, "taker_buy_volume": 67829.5, "taker_buy_quote": 5667.58112}, {"ts": 1770404760000, "open": 0.0834, "high": 0.0837, "low": 0.0834, "close": 0.0837, "volume": 354831.9, "quote_volume": 29622.72087, "trades": 167, "taker_buy_volume": 183238.1, "taker_buy_quote": 15307.03341}, {"ts": 1770404820000, "open": 0.0836, "high": 0.0838, "low": 0.0835, "close": 0.0837, "volume": 201291.6, "quote_volume": 16831.83394, "trades": 169, "taker_buy_volume": 67482.8, "taker_buy_quote": 5644.73956}, {"ts": 1770404880000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 62571.0, "quote_volume": 5241.00032, "trades": 86, "taker_buy_volume": 22646.7, "taker_buy_quote": 1896.20455}, {"ts": 1770404940000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 62471.0, "quote_volume": 5221.64462, "trades": 82, "taker_buy_volume": 19895.4, "taker_buy_quote": 1661.75614}, {"ts": 1770405000000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 47029.5, "quote_volume": 3918.78998, "trades": 101, "taker_buy_volume": 17963.8, "taker_buy_quote": 1496.9559}, {"ts": 1770405060000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 44572.4, "quote_volume": 3723.30451, "trades": 144, "taker_buy_volume": 28505.1, "taker_buy_quote": 2382.08195}, {"ts": 1770405120000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 7527.2, "quote_volume": 629.2309, "trades": 15, "taker_buy_volume": 7097.0, "taker_buy_quote": 593.3092}, {"ts": 1770405180000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 18012.0, "quote_volume": 1502.03959, "trades": 35, "taker_buy_volume": 3349.3, "taker_buy_quote": 279.34918}, {"ts": 1770405240000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 20624.3, "quote_volume": 1718.07571, "trades": 39, "taker_buy_volume": 5489.8, "taker_buy_quote": 457.51652}, {"ts": 1770405300000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 14404.4, "quote_volume": 1200.74097, "trades": 30, "taker_buy_volume": 9202.5, "taker_buy_quote": 767.4227}, {"ts": 1770405360000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 85982.4, "quote_volume": 7168.90361, "trades": 131, "taker_buy_volume": 38367.5, "taker_buy_quote": 3199.8495}, {"ts": 1770405420000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 275876.6, "quote_volume": 22971.33748, "trades": 64, "taker_buy_volume": 212969.0, "taker_buy_quote": 17737.36004}, {"ts": 1770405480000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 276305.8, "quote_volume": 22998.1201, "trades": 205, "taker_buy_volume": 141466.5, "taker_buy_quote": 11774.50044}, {"ts": 1770405540000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 36452.5, "quote_volume": 3035.25673, "trades": 99, "taker_buy_volume": 15600.2, "taker_buy_quote": 1299.52331}, {"ts": 1770405600000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 669346.8, "quote_volume": 55872.07443, "trades": 283, "taker_buy_volume": 597761.6, "taker_buy_quote": 49895.61534}, {"ts": 1770405660000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 39339.3, "quote_volume": 3279.01276, "trades": 74, "taker_buy_volume": 2720.3, "taker_buy_quote": 226.60099}, {"ts": 1770405720000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 17463.1, "quote_volume": 1456.23634, "trades": 25, "taker_buy_volume": 16702.1, "taker_buy_quote": 1392.84504}, {"ts": 1770405780000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 316959.0, "quote_volume": 26458.29989, "trades": 99, "taker_buy_volume": 310822.5, "taker_buy_quote": 25945.96662}, {"ts": 1770405840000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 192371.2, "quote_volume": 16092.98283, "trades": 202, "taker_buy_volume": 89037.2, "taker_buy_quote": 7450.60831}, {"ts": 1770405900000, "open": 0.0837, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 390297.3, "quote_volume": 32671.46092, "trades": 180, "taker_buy_volume": 286941.1, "taker_buy_quote": 24017.63728}, {"ts": 1770405960000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 206609.0, "quote_volume": 17345.08827, "trades": 179, "taker_buy_volume": 160235.4, "taker_buy_quote": 13453.50855}, {"ts": 1770406020000, "open": 0.084, "high": 0.084, "low": 0.0837, "close": 0.0837, "volume": 40318.2, "quote_volume": 3384.37006, "trades": 108, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406080000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 100.0, "quote_volume": 8.37, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 8.37}, {"ts": 1770406140000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 13759.1, "quote_volume": 1151.63667, "trades": 30, "taker_buy_volume": 6330.5, "taker_buy_quote": 529.86285}, {"ts": 1770406200000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 31509.9, "quote_volume": 2635.98446, "trades": 73, "taker_buy_volume": 26375.8, "taker_buy_quote": 2206.61384}, {"ts": 1770406260000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 25211.8, "quote_volume": 2110.27628, "trades": 69, "taker_buy_volume": 19388.9, "taker_buy_quote": 1622.89955}, {"ts": 1770406320000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 18954.0, "quote_volume": 1586.73341, "trades": 67, "taker_buy_volume": 6358.7, "taker_buy_quote": 532.5068}, {"ts": 1770406380000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 92972.4, "quote_volume": 7803.12334, "trades": 90, "taker_buy_volume": 40833.6, "taker_buy_quote": 3428.56871}, {"ts": 1770406440000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 27621.0, "quote_volume": 2317.75257, "trades": 79, "taker_buy_volume": 4916.5, "taker_buy_quote": 412.66681}, {"ts": 1770406500000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 6917.1, "quote_volume": 580.86072, "trades": 28, "taker_buy_volume": 5688.1, "taker_buy_quote": 477.74762}, {"ts": 1770406560000, "open": 0.084, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 71774.4, "quote_volume": 6021.69038, "trades": 104, "taker_buy_volume": 32096.0, "taker_buy_quote": 2692.0927}, {"ts": 1770406620000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 14926.4, "quote_volume": 1249.63599, "trades": 67, "taker_buy_volume": 7523.9, "taker_buy_quote": 630.04674}, {"ts": 1770406680000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 33927.9, "quote_volume": 2843.2244, "trades": 50, "taker_buy_volume": 17485.9, "taker_buy_quote": 1465.43003}, {"ts": 1770406740000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 18694.8, "quote_volume": 1566.62424, "trades": 43, "taker_buy_volume": 3308.7, "taker_buy_quote": 277.26906}, {"ts": 1770406800000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 35024.3, "quote_volume": 2932.94138, "trades": 77, "taker_buy_volume": 16498.8, "taker_buy_quote": 1382.19932}, {"ts": 1770406860000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 7687.8, "quote_volume": 643.55122, "trades": 18, "taker_buy_volume": 7687.8, "taker_buy_quote": 643.55122}, {"ts": 1770406920000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 166814.7, "quote_volume": 13992.4337, "trades": 83, "taker_buy_volume": 115595.9, "taker_buy_quote": 9699.95341}, {"ts": 1770406980000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 50274.7, "quote_volume": 4222.05801, "trades": 68, "taker_buy_volume": 10451.5, "taker_buy_quote": 877.1926}, {"ts": 1770407040000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 28418.7, "quote_volume": 2389.32269, "trades": 34, "taker_buy_volume": 9978.8, "taker_buy_quote": 839.21708}, {"ts": 1770407100000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 36501.5, "quote_volume": 3072.69758, "trades": 52, "taker_buy_volume": 29690.2, "taker_buy_quote": 2499.68612}, {"ts": 1770407160000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 15953.0, "quote_volume": 1341.42449, "trades": 95, "taker_buy_volume": 8223.2, "taker_buy_quote": 691.57112}, {"ts": 1770407220000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 96295.1, "quote_volume": 8111.82482, "trades": 113, "taker_buy_volume": 74750.1, "taker_buy_quote": 6296.69772}, {"ts": 1770407280000, "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0845, "volume": 245097.8, "quote_volume": 20667.26519, "trades": 131, "taker_buy_volume": 170528.1, "taker_buy_quote": 14388.47041}, {"ts": 1770407340000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 192822.5, "quote_volume": 16309.74926, "trades": 155, "taker_buy_volume": 117470.4, "taker_buy_quote": 9936.88796}, {"ts": 1770407400000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 52449.4, "quote_volume": 4421.49747, "trades": 65, "taker_buy_volume": 6847.1, "taker_buy_quote": 577.26159}, {"ts": 1770407460000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 4272.4, "quote_volume": 360.15029, "trades": 26, "taker_buy_volume": 3171.4, "taker_buy_quote": 267.34902}, {"ts": 1770407520000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 33713.1, "quote_volume": 2845.38564, "trades": 44, "taker_buy_volume": 4670.5, "taker_buy_quote": 394.1902}, {"ts": 1770407580000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 20557.4, "quote_volume": 1736.61733, "trades": 48, "taker_buy_volume": 3499.4, "taker_buy_quote": 295.6993}, {"ts": 1770407640000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 15418.9, "quote_volume": 1302.9263, "trades": 33, "taker_buy_volume": 9360.6, "taker_buy_quote": 791.01795}, {"ts": 1770407700000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 52274.0, "quote_volume": 4413.3823, "trades": 66, "taker_buy_volume": 16177.9, "taker_buy_quote": 1366.7746}, {"ts": 1770407760000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 32946.5, "quote_volume": 2780.82, "trades": 54, "taker_buy_volume": 9028.3, "taker_buy_quote": 762.12392}, {"ts": 1770407820000, "open": 0.0843, "high": 0.0847, "low": 0.0843, "close": 0.0845, "volume": 210674.9, "quote_volume": 17810.51658, "trades": 159, "taker_buy_volume": 118024.1, "taker_buy_quote": 9975.23363}, {"ts": 1770407880000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 14476.1, "quote_volume": 1222.47702, "trades": 19, "taker_buy_volume": 6941.8, "taker_buy_quote": 586.5821}, {"ts": 1770407940000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 70814.3, "quote_volume": 5986.3558, "trades": 60, "taker_buy_volume": 55346.0, "taker_buy_quote": 4679.4026}, {"ts": 1770408000000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 110440.6, "quote_volume": 9318.03718, "trades": 195, "taker_buy_volume": 72139.7, "taker_buy_quote": 6087.58215}, {"ts": 1770408060000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 23728.5, "quote_volume": 2000.31255, "trades": 51, "taker_buy_volume": 5604.7, "taker_buy_quote": 472.47621}, {"ts": 1770408120000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 133040.7, "quote_volume": 11212.81219, "trades": 87, "taker_buy_volume": 121585.9, "taker_buy_quote": 10247.58027}, {"ts": 1770408180000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 33793.2, "quote_volume": 2847.94251, "trades": 53, "taker_buy_volume": 3589.4, "taker_buy_quote": 302.58642}, {"ts": 1770408240000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 3644.6, "quote_volume": 306.88836, "trades": 12, "taker_buy_volume": 130.4, "taker_buy_quote": 10.99272}, {"ts": 1770408300000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 248219.4, "quote_volume": 20855.62993, "trades": 182, "taker_buy_volume": 82550.2, "taker_buy_quote": 6935.36415}, {"ts": 1770408360000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 268763.3, "quote_volume": 22511.57766, "trades": 378, "taker_buy_volume": 4022.8, "taker_buy_quote": 336.86358}, {"ts": 1770408420000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 77167.7, "quote_volume": 6458.93649, "trades": 53, "taker_buy_volume": 13647.2, "taker_buy_quote": 1142.27064}, {"ts": 1770408480000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 148879.9, "quote_volume": 12433.29466, "trades": 140, "taker_buy_volume": 22100.7, "taker_buy_quote": 1845.40845}, {"ts": 1770408540000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 295503.7, "quote_volume": 24658.18486, "trades": 259, "taker_buy_volume": 88611.9, "taker_buy_quote": 7398.75934}, {"ts": 1770408600000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 210414.8, "quote_volume": 17528.24122, "trades": 136, "taker_buy_volume": 61526.2, "taker_buy_quote": 5129.9752}, {"ts": 1770408660000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 54536.5, "quote_volume": 4532.71954, "trades": 161, "taker_buy_volume": 9283.6, "taker_buy_quote": 771.46716}, {"ts": 1770408720000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 38477.2, "quote_volume": 3197.45532, "trades": 54, "taker_buy_volume": 15055.1, "taker_buy_quote": 1251.07881}, {"ts": 1770408780000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 97899.7, "quote_volume": 8125.6751, "trades": 43, "taker_buy_volume": 2346.6, "taker_buy_quote": 194.7678}, {"ts": 1770408840000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 32742.9, "quote_volume": 2720.93499, "trades": 60, "taker_buy_volume": 5149.5, "taker_buy_quote": 427.92345}, {"ts": 1770408900000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 146243.4, "quote_volume": 12126.336, "trades": 85, "taker_buy_volume": 6165.2, "taker_buy_quote": 511.7116}, {"ts": 1770408960000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0828, "volume": 279368.3, "quote_volume": 23135.08426, "trades": 215, "taker_buy_volume": 69631.0, "taker_buy_quote": 5764.93958}, {"ts": 1770409020000, "open": 0.0828, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 235075.8, "quote_volume": 19459.01922, "trades": 217, "taker_buy_volume": 122964.7, "taker_buy_quote": 10184.71779}, {"ts": 1770409080000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 277557.3, "quote_volume": 23013.12053, "trades": 210, "taker_buy_volume": 94838.0, "taker_buy_quote": 7865.73386}, {"ts": 1770409140000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 38337.1, "quote_volume": 3174.3553, "trades": 102, "taker_buy_volume": 20018.9, "taker_buy_quote": 1657.60834}, {"ts": 1770409200000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 794.2, "quote_volume": 65.80318, "trades": 8, "taker_buy_volume": 434.2, "taker_buy_quote": 35.99518}, {"ts": 1770409260000, "open": 0.0828, "high": 0.0828, "low": 0.0824, "close": 0.0826, "volume": 270365.7, "quote_volume": 22320.52328, "trades": 280, "taker_buy_volume": 93946.1, "taker_buy_quote": 7752.70941}, {"ts": 1770409320000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 14003.4, "quote_volume": 1156.65659, "trades": 47, "taker_buy_volume": 7938.4, "taker_buy_quote": 655.76989}, {"ts": 1770409380000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 432062.0, "quote_volume": 35803.95541, "trades": 203, "taker_buy_volume": 335008.3, "taker_buy_quote": 27763.72167}, {"ts": 1770409440000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 59382.3, "quote_volume": 4917.83243, "trades": 91, "taker_buy_volume": 8503.4, "taker_buy_quote": 704.69758}, {"ts": 1770409500000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 69789.4, "quote_volume": 5785.6748, "trades": 41, "taker_buy_volume": 29801.5, "taker_buy_quote": 2470.67789}, {"ts": 1770409560000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 44368.5, "quote_volume": 3678.42051, "trades": 48, "taker_buy_volume": 5610.9, "taker_buy_quote": 465.41547}, {"ts": 1770409620000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 1106.2, "quote_volume": 91.87049, "trades": 12, "taker_buy_volume": 558.9, "taker_buy_quote": 46.44459}, {"ts": 1770409680000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 58859.6, "quote_volume": 4891.16064, "trades": 56, "taker_buy_volume": 36943.0, "taker_buy_quote": 3069.9633}, {"ts": 1770409740000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 57534.2, "quote_volume": 4781.10407, "trades": 52, "taker_buy_volume": 120.5, "taker_buy_quote": 10.0256}, {"ts": 1770409800000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 38388.4, "quote_volume": 3190.06401, "trades": 20, "taker_buy_volume": 2649.8, "taker_buy_quote": 220.19838}, {"ts": 1770409860000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 56913.3, "quote_volume": 4734.85121, "trades": 76, "taker_buy_volume": 8064.3, "taker_buy_quote": 670.62761}, {"ts": 1770409920000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 74062.3, "quote_volume": 6154.55471, "trades": 69, "taker_buy_volume": 17956.9, "taker_buy_quote": 1492.21839}, {"ts": 1770409980000, "open": 0.0831, "high": 0.0835, "low": 0.0831, "close": 0.0835, "volume": 437178.4, "quote_volume": 36410.1631, "trades": 230, "taker_buy_volume": 308027.9, "taker_buy_quote": 25670.11596}, {"ts": 1770410040000, "open": 0.0835, "high": 0.0839, "low": 0.0834, "close": 0.0839, "volume": 807782.9, "quote_volume": 67553.16142, "trades": 380, "taker_buy_volume": 645385.5, "taker_buy_quote": 53957.34347}, {"ts": 1770410100000, "open": 0.0838, "high": 0.0843, "low": 0.0838, "close": 0.0842, "volume": 538322.9, "quote_volume": 45223.14515, "trades": 409, "taker_buy_volume": 341516.0, "taker_buy_quote": 28698.3574}, {"ts": 1770410160000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 186314.7, "quote_volume": 15676.30803, "trades": 217, "taker_buy_volume": 138336.4, "taker_buy_quote": 11638.80886}, {"ts": 1770410220000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 84631.1, "quote_volume": 7103.6794, "trades": 84, "taker_buy_volume": 45762.8, "taker_buy_quote": 3840.31969}, {"ts": 1770410280000, "open": 0.0839, "high": 0.0839, "low": 0.0835, "close": 0.0835, "volume": 179333.4, "quote_volume": 15004.90408, "trades": 74, "taker_buy_volume": 18835.1, "taker_buy_quote": 1574.61436}, {"ts": 1770410340000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 16680.6, "quote_volume": 1391.92145, "trades": 31, "taker_buy_volume": 7594.1, "taker_buy_quote": 634.10735}, {"ts": 1770410400000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 67881.4, "quote_volume": 5661.30876, "trades": 67, "taker_buy_volume": 13454.1, "taker_buy_quote": 1122.08651}, {"ts": 1770410460000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 34751.7, "quote_volume": 2899.641, "trades": 61, "taker_buy_volume": 8576.6, "taker_buy_quote": 715.85218}, {"ts": 1770410520000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 88384.2, "quote_volume": 7374.37673, "trades": 89, "taker_buy_volume": 48540.4, "taker_buy_quote": 4051.76729}, {"ts": 1770410580000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 80470.7, "quote_volume": 6703.32927, "trades": 52, "taker_buy_volume": 8244.1, "taker_buy_quote": 686.91338}, {"ts": 1770410640000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 29164.9, "quote_volume": 2431.93342, "trades": 43, "taker_buy_volume": 19197.7, "taker_buy_quote": 1601.08818}, {"ts": 1770410700000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 89296.8, "quote_volume": 7445.11616, "trades": 119, "taker_buy_volume": 41738.4, "taker_buy_quote": 3481.04244}, {"ts": 1770410760000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 60374.5, "quote_volume": 5031.04808, "trades": 58, "taker_buy_volume": 5755.4, "taker_buy_quote": 479.72659}, {"ts": 1770410820000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 18185.3, "quote_volume": 1514.83546, "trades": 67, "taker_buy_volume": 12710.8, "taker_buy_quote": 1058.98949}, {"ts": 1770410880000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 27778.1, "quote_volume": 2313.26613, "trades": 75, "taker_buy_volume": 7210.5, "taker_buy_quote": 600.65165}, {"ts": 1770410940000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 5364.7, "quote_volume": 447.41598, "trades": 17, "taker_buy_volume": 4964.7, "taker_buy_quote": 414.05598}, {"ts": 1770411000000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 45975.3, "quote_volume": 3838.94747, "trades": 162, "taker_buy_volume": 18961.2, "taker_buy_quote": 1583.37146}, {"ts": 1770411060000, "open": 0.0837, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 369461.3, "quote_volume": 30976.38273, "trades": 153, "taker_buy_volume": 304435.6, "taker_buy_quote": 25528.53149}, {"ts": 1770411120000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 87553.8, "quote_volume": 7334.96066, "trades": 113, "taker_buy_volume": 34435.7, "taker_buy_quote": 2885.07024}, {"ts": 1770411180000, "open": 0.0837, "high": 0.084, "low": 0.0829, "close": 0.0836, "volume": 5171014.0, "quote_volume": 431312.77079, "trades": 1145, "taker_buy_volume": 1275139.2, "taker_buy_quote": 106571.09449}, {"ts": 1770411240000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0834, "volume": 180908.3, "quote_volume": 15089.455, "trades": 214, "taker_buy_volume": 94799.0, "taker_buy_quote": 7907.55458}, {"ts": 1770411300000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 261043.0, "quote_volume": 21749.68097, "trades": 207, "taker_buy_volume": 144830.6, "taker_buy_quote": 12066.48054}, {"ts": 1770411360000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 100892.0, "quote_volume": 8394.25548, "trades": 50, "taker_buy_volume": 95396.2, "taker_buy_quote": 7936.97584}, {"ts": 1770411420000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 295822.2, "quote_volume": 24602.66988, "trades": 107, "taker_buy_volume": 107346.0, "taker_buy_quote": 8934.21968}, {"ts": 1770411480000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 106660.6, "quote_volume": 8875.37654, "trades": 111, "taker_buy_volume": 64851.0, "taker_buy_quote": 5396.81782}, {"ts": 1770411540000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 504605.5, "quote_volume": 42053.48478, "trades": 224, "taker_buy_volume": 344713.5, "taker_buy_quote": 28734.48118}, {"ts": 1770411600000, "open": 0.0832, "high": 0.0833, "low": 0.0827, "close": 0.0831, "volume": 2182470.9, "quote_volume": 181082.43236, "trades": 650, "taker_buy_volume": 454110.5, "taker_buy_quote": 37755.7218}, {"ts": 1770411660000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 106167.8, "quote_volume": 8833.32753, "trades": 42, "taker_buy_volume": 87573.4, "taker_buy_quote": 7286.28538}, {"ts": 1770411720000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 70025.0, "quote_volume": 5825.88626, "trades": 80, "taker_buy_volume": 22143.3, "taker_buy_quote": 1842.32256}, {"ts": 1770411780000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 71229.7, "quote_volume": 5926.32748, "trades": 105, "taker_buy_volume": 34375.3, "taker_buy_quote": 2860.0586}, {"ts": 1770411840000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 60986.8, "quote_volume": 5071.69013, "trades": 129, "taker_buy_volume": 10870.7, "taker_buy_quote": 904.06897}, {"ts": 1770411900000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 29342.0, "quote_volume": 2438.97923, "trades": 49, "taker_buy_volume": 6590.3, "taker_buy_quote": 548.31296}, {"ts": 1770411960000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 238771.2, "quote_volume": 19817.55874, "trades": 137, "taker_buy_volume": 22249.6, "taker_buy_quote": 1848.69368}, {"ts": 1770412020000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 368497.4, "quote_volume": 30498.50101, "trades": 159, "taker_buy_volume": 80985.9, "taker_buy_quote": 6700.57305}, {"ts": 1770412080000, "open": 0.0829, "high": 0.0831, "low": 0.0828, "close": 0.083, "volume": 369404.9, "quote_volume": 30643.78284, "trades": 171, "taker_buy_volume": 214497.9, "taker_buy_quote": 17795.68565}, {"ts": 1770412140000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.0832, "volume": 223923.6, "quote_volume": 18627.19074, "trades": 154, "taker_buy_volume": 155498.8, "taker_buy_quote": 12935.39918}, {"ts": 1770412200000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 181389.6, "quote_volume": 15119.23614, "trades": 63, "taker_buy_volume": 179637.0, "taker_buy_quote": 14973.30698}, {"ts": 1770412260000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 95538.4, "quote_volume": 7971.90368, "trades": 63, "taker_buy_volume": 84282.7, "taker_buy_quote": 7033.1783}, {"ts": 1770412320000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 99043.1, "quote_volume": 8260.47358, "trades": 37, "taker_buy_volume": 7376.0, "taker_buy_quote": 615.43744}, {"ts": 1770412380000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 26104.7, "quote_volume": 2177.30984, "trades": 73, "taker_buy_volume": 5404.9, "taker_buy_quote": 450.94652}, {"ts": 1770412440000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 42033.3, "quote_volume": 3507.05856, "trades": 46, "taker_buy_volume": 40938.1, "taker_buy_quote": 3415.7311}, {"ts": 1770412500000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 1364.2, "quote_volume": 113.66371, "trades": 3, "taker_buy_volume": 258.5, "taker_buy_quote": 21.5589}, {"ts": 1770412560000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 131043.5, "quote_volume": 10915.63554, "trades": 119, "taker_buy_volume": 6462.8, "taker_buy_quote": 538.36323}, {"ts": 1770412620000, "open": 0.0833, "high": 0.0836, "low": 0.0832, "close": 0.0835, "volume": 169586.2, "quote_volume": 14151.58742, "trades": 115, "taker_buy_volume": 148495.1, "taker_buy_quote": 12391.42419}, {"ts": 1770412680000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 75886.0, "quote_volume": 6338.33834, "trades": 114, "taker_buy_volume": 35025.0, "taker_buy_quote": 2926.44484}, {"ts": 1770412740000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 79787.0, "quote_volume": 6664.17614, "trades": 106, "taker_buy_volume": 30133.2, "taker_buy_quote": 2518.08384}, {"ts": 1770412800000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 459.6, "quote_volume": 38.42256, "trades": 2, "taker_buy_volume": 459.6, "taker_buy_quote": 38.42256}, {"ts": 1770412860000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 33631.5, "quote_volume": 2811.5934, "trades": 41, "taker_buy_volume": 22939.3, "taker_buy_quote": 1917.72548}, {"ts": 1770412920000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 46062.1, "quote_volume": 3850.79156, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412980000, "open": 0.0836, "high": 0.0839, "low": 0.0836, "close": 0.0838, "volume": 403008.4, "quote_volume": 33746.35152, "trades": 178, "taker_buy_volume": 305652.9, "taker_buy_quote": 25591.15754}, {"ts": 1770413040000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 2575.3, "quote_volume": 215.54169, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413100000, "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.0839, "volume": 91277.5, "quote_volume": 7656.82923, "trades": 119, "taker_buy_volume": 53761.1, "taker_buy_quote": 4510.57575}, {"ts": 1770413160000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 60185.2, "quote_volume": 5048.96082, "trades": 175, "taker_buy_volume": 42360.1, "taker_buy_quote": 3554.01239}, {"ts": 1770413220000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 2828.0, "quote_volume": 237.2692, "trades": 18, "taker_buy_volume": 1822.3, "taker_buy_quote": 152.89097}, {"ts": 1770413280000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 384112.3, "quote_volume": 32263.73027, "trades": 174, "taker_buy_volume": 312868.6, "taker_buy_quote": 26275.08016}, {"ts": 1770413340000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 53535.8, "quote_volume": 4494.20501, "trades": 57, "taker_buy_volume": 30738.2, "taker_buy_quote": 2581.42337}, {"ts": 1770413400000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 72244.6, "quote_volume": 6055.82008, "trades": 98, "taker_buy_volume": 476.3, "taker_buy_quote": 39.92834}, {"ts": 1770413460000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 15630.2, "quote_volume": 1309.81076, "trades": 30, "taker_buy_volume": 14449.5, "taker_buy_quote": 1210.8681}, {"ts": 1770413520000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 82955.8, "quote_volume": 6943.38836, "trades": 28, "taker_buy_volume": 80411.6, "taker_buy_quote": 6730.45092}, {"ts": 1770413580000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 9574.7, "quote_volume": 801.40239, "trades": 38, "taker_buy_volume": 7678.9, "taker_buy_quote": 642.72393}, {"ts": 1770413640000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 140759.5, "quote_volume": 11767.61236, "trades": 71, "taker_buy_volume": 60770.9, "taker_buy_quote": 5080.44724}, {"ts": 1770413700000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 81384.0, "quote_volume": 6816.45689, "trades": 57, "taker_buy_volume": 39013.6, "taker_buy_quote": 3267.10899}, {"ts": 1770413760000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 17504.6, "quote_volume": 1467.34108, "trades": 89, "taker_buy_volume": 11851.5, "taker_buy_quote": 993.6113}, {"ts": 1770413820000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 23006.9, "quote_volume": 1927.96512, "trades": 51, "taker_buy_volume": 1541.4, "taker_buy_quote": 129.16932}, {"ts": 1770413880000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 51149.8, "quote_volume": 4289.61379, "trades": 44, "taker_buy_volume": 34691.6, "taker_buy_quote": 2910.28656}, {"ts": 1770413940000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 30441.1, "quote_volume": 2553.75229, "trades": 120, "taker_buy_volume": 4274.6, "taker_buy_quote": 358.63894}, {"ts": 1770414000000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 4129.1, "quote_volume": 346.43149, "trades": 16, "taker_buy_volume": 3720.4, "taker_buy_quote": 312.14156}, {"ts": 1770414060000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414120000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1225.6, "quote_volume": 102.70528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770414180000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 39690.2, "quote_volume": 3326.03876, "trades": 67, "taker_buy_volume": 3660.9, "taker_buy_quote": 306.78342}, {"ts": 1770414240000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 5961.6, "quote_volume": 499.52247, "trades": 19, "taker_buy_volume": 1789.1, "taker_buy_quote": 149.98617}, {"ts": 1770414300000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 6310.3, "quote_volume": 528.80313, "trades": 37, "taker_buy_volume": 1671.8, "taker_buy_quote": 140.15643}, {"ts": 1770414360000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 17633.7, "quote_volume": 1477.9825, "trades": 55, "taker_buy_volume": 12912.8, "taker_buy_quote": 1082.37108}, {"ts": 1770414420000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 16975.1, "quote_volume": 1422.45379, "trades": 42, "taker_buy_volume": 5395.6, "taker_buy_quote": 452.21087}, {"ts": 1770414480000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 14808.0, "quote_volume": 1240.89847, "trades": 31, "taker_buy_volume": 7829.6, "taker_buy_quote": 656.12048}, {"ts": 1770414540000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 9363.7, "quote_volume": 784.63986, "trades": 66, "taker_buy_volume": 6451.6, "taker_buy_quote": 540.64408}, {"ts": 1770414600000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 30076.4, "quote_volume": 2520.49361, "trades": 58, "taker_buy_volume": 8769.2, "taker_buy_quote": 734.95025}, {"ts": 1770414660000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 57833.8, "quote_volume": 4846.40091, "trades": 101, "taker_buy_volume": 35392.8, "taker_buy_quote": 2965.98815}, {"ts": 1770414720000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 12737.5, "quote_volume": 1068.28801, "trades": 15, "taker_buy_volume": 11896.5, "taker_buy_quote": 997.81221}, {"ts": 1770414780000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 17925.5, "quote_volume": 1503.35825, "trades": 38, "taker_buy_volume": 8483.9, "taker_buy_quote": 711.97603}, {"ts": 1770414840000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 51317.7, "quote_volume": 4300.62102, "trades": 97, "taker_buy_volume": 21469.9, "taker_buy_quote": 1799.37538}, {"ts": 1770414900000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 20846.8, "quote_volume": 1747.28247, "trades": 13, "taker_buy_volume": 6434.6, "taker_buy_quote": 539.54011}, {"ts": 1770414960000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 14742.7, "quote_volume": 1236.17577, "trades": 24, "taker_buy_volume": 7375.1, "taker_buy_quote": 618.77089}, {"ts": 1770415020000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 52810.2, "quote_volume": 4430.8353, "trades": 57, "taker_buy_volume": 39453.4, "taker_buy_quote": 3310.19978}, {"ts": 1770415080000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 7175.6, "quote_volume": 602.1495, "trades": 9, "taker_buy_volume": 7175.6, "taker_buy_quote": 602.1495}, {"ts": 1770415140000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 5895.6, "quote_volume": 494.64084, "trades": 26, "taker_buy_volume": 2933.6, "taker_buy_quote": 246.12904}, {"ts": 1770415200000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 3760.4, "quote_volume": 315.55345, "trades": 10, "taker_buy_volume": 558.9, "taker_buy_quote": 46.9476}, {"ts": 1770415260000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 20364.8, "quote_volume": 1708.60672, "trades": 54, "taker_buy_volume": 722.2, "taker_buy_quote": 60.59258}, {"ts": 1770415320000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 187523.0, "quote_volume": 15763.4141, "trades": 128, "taker_buy_volume": 153231.2, "taker_buy_quote": 12881.64155}, {"ts": 1770415380000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 142822.3, "quote_volume": 12000.41867, "trades": 64, "taker_buy_volume": 135275.0, "taker_buy_quote": 11366.93212}, {"ts": 1770415440000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 123766.8, "quote_volume": 10412.92814, "trades": 76, "taker_buy_volume": 53364.5, "taker_buy_quote": 4491.1025}, {"ts": 1770415500000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 94786.9, "quote_volume": 7982.05478, "trades": 79, "taker_buy_volume": 20066.9, "taker_buy_quote": 1690.63078}, {"ts": 1770415560000, "open": 0.0842, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 154495.9, "quote_volume": 13035.48048, "trades": 105, "taker_buy_volume": 98571.1, "taker_buy_quote": 8318.27256}, {"ts": 1770415620000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 29671.5, "quote_volume": 2501.30745, "trades": 39, "taker_buy_volume": 25133.7, "taker_buy_quote": 2118.77091}, {"ts": 1770415680000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 133774.5, "quote_volume": 11276.87004, "trades": 117, "taker_buy_volume": 81094.3, "taker_buy_quote": 6836.24949}, {"ts": 1770415740000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 66142.7, "quote_volume": 5582.51428, "trades": 23, "taker_buy_volume": 66022.6, "taker_buy_quote": 5572.37784}, {"ts": 1770415800000, "open": 0.0844, "high": 0.0848, "low": 0.0844, "close": 0.0845, "volume": 485087.3, "quote_volume": 41056.87551, "trades": 196, "taker_buy_volume": 460014.6, "taker_buy_quote": 38939.37731}, {"ts": 1770415860000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 109180.3, "quote_volume": 9225.74717, "trades": 54, "taker_buy_volume": 1985.0, "taker_buy_quote": 167.74432}, {"ts": 1770415920000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 38669.4, "quote_volume": 3267.57021, "trades": 200, "taker_buy_volume": 4117.7, "taker_buy_quote": 347.95156}, {"ts": 1770415980000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0842, "volume": 682144.8, "quote_volume": 57488.40133, "trades": 289, "taker_buy_volume": 101249.4, "taker_buy_quote": 8523.97119}, {"ts": 1770416040000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 4047.6, "quote_volume": 340.81688, "trades": 9, "taker_buy_volume": 89.6, "taker_buy_quote": 7.55328}, {"ts": 1770416100000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 1300.7, "quote_volume": 109.54872, "trades": 8, "taker_buy_volume": 297.8, "taker_buy_quote": 25.10454}, {"ts": 1770416160000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 27148.4, "quote_volume": 2286.16233, "trades": 70, "taker_buy_volume": 16777.1, "taker_buy_quote": 1412.91046}, {"ts": 1770416220000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 3408.9, "quote_volume": 286.85627, "trades": 23, "taker_buy_volume": 1552.5, "taker_buy_quote": 130.63585}, {"ts": 1770416280000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 156097.2, "quote_volume": 13142.14871, "trades": 91, "taker_buy_volume": 151252.5, "taker_buy_quote": 12734.36643}, {"ts": 1770416340000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 111177.2, "quote_volume": 9359.12021, "trades": 58, "taker_buy_volume": 88226.9, "taker_buy_quote": 7427.36217}, {"ts": 1770416400000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 5329.1, "quote_volume": 449.08452, "trades": 11, "taker_buy_volume": 4777.8, "taker_buy_quote": 402.66506}, {"ts": 1770416460000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 934.7, "quote_volume": 78.70174, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416520000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 6427.5, "quote_volume": 542.58476, "trades": 35, "taker_buy_volume": 6277.5, "taker_buy_quote": 529.92476}, {"ts": 1770416580000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 7717.8, "quote_volume": 651.36287, "trades": 30, "taker_buy_volume": 1185.8, "taker_buy_quote": 100.08152}, {"ts": 1770416640000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 37545.2, "quote_volume": 3167.00541, "trades": 49, "taker_buy_volume": 8878.4, "taker_buy_quote": 748.97009}, {"ts": 1770416700000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 5084.8, "quote_volume": 429.2232, "trades": 5, "taker_buy_volume": 660.8, "taker_buy_quote": 55.8376}, {"ts": 1770416760000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 188219.1, "quote_volume": 15898.98897, "trades": 109, "taker_buy_volume": 121297.7, "taker_buy_quote": 10250.54489}, {"ts": 1770416820000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 84005.5, "quote_volume": 7098.45097, "trades": 61, "taker_buy_volume": 55965.6, "taker_buy_quote": 4729.1092}, {"ts": 1770416880000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 62221.2, "quote_volume": 5260.09343, "trades": 88, "taker_buy_volume": 37010.9, "taker_buy_quote": 3129.84095}, {"ts": 1770416940000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 882.6, "quote_volume": 74.58596, "trades": 10, "taker_buy_volume": 676.0, "taker_buy_quote": 57.12826}, {"ts": 1770417000000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 56091.5, "quote_volume": 4748.67104, "trades": 103, "taker_buy_volume": 25703.2, "taker_buy_quote": 2175.04506}, {"ts": 1770417060000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 48895.0, "quote_volume": 4131.6979, "trades": 96, "taker_buy_volume": 704.0, "taker_buy_quote": 59.5584}, {"ts": 1770417120000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 3008.7, "quote_volume": 254.00159, "trades": 6, "taker_buy_volume": 673.1, "taker_buy_quote": 56.87695}, {"ts": 1770417180000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 49673.1, "quote_volume": 4195.81792, "trades": 25, "taker_buy_volume": 35052.3, "taker_buy_quote": 2961.8224}, {"ts": 1770417240000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 111231.0, "quote_volume": 9410.14293, "trades": 78, "taker_buy_volume": 92156.5, "taker_buy_quote": 7796.44023}, {"ts": 1770417300000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 118558.8, "quote_volume": 10048.65964, "trades": 241, "taker_buy_volume": 58103.1, "taker_buy_quote": 4927.09448}, {"ts": 1770417360000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 172445.9, "quote_volume": 14648.25608, "trades": 251, "taker_buy_volume": 131726.3, "taker_buy_quote": 11188.04172}, {"ts": 1770417420000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 22973.7, "quote_volume": 1950.50139, "trades": 67, "taker_buy_volume": 5866.9, "taker_buy_quote": 498.14261}, {"ts": 1770417480000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 96748.3, "quote_volume": 8235.94217, "trades": 140, "taker_buy_volume": 70121.7, "taker_buy_quote": 5970.17712}, {"ts": 1770417540000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 43632.0, "quote_volume": 3705.51028, "trades": 47, "taker_buy_volume": 40068.9, "taker_buy_quote": 3402.79372}, {"ts": 1770417600000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 120193.8, "quote_volume": 10197.01189, "trades": 111, "taker_buy_volume": 10582.2, "taker_buy_quote": 898.42878}, {"ts": 1770417660000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 5464.5, "quote_volume": 462.74164, "trades": 28, "taker_buy_volume": 1313.9, "taker_buy_quote": 111.28733}, {"ts": 1770417720000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 24845.7, "quote_volume": 2104.43079, "trades": 33, "taker_buy_volume": 4666.5, "taker_buy_quote": 395.25255}, {"ts": 1770417780000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 108472.6, "quote_volume": 9192.28278, "trades": 239, "taker_buy_volume": 54075.3, "taker_buy_quote": 4584.75343}, {"ts": 1770417840000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 68053.1, "quote_volume": 5757.48002, "trades": 26, "taker_buy_volume": 807.3, "taker_buy_quote": 68.29758}, {"ts": 1770417900000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 8415.8, "quote_volume": 711.15519, "trades": 32, "taker_buy_volume": 329.9, "taker_buy_quote": 27.89664}, {"ts": 1770417960000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 204.2, "quote_volume": 17.24749, "trades": 3, "taker_buy_volume": 130.1, "taker_buy_quote": 10.99345}, {"ts": 1770418020000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 43506.3, "quote_volume": 3680.31327, "trades": 42, "taker_buy_volume": 33239.6, "taker_buy_quote": 2811.75045}, {"ts": 1770418080000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 14703.2, "quote_volume": 1247.74162, "trades": 43, "taker_buy_volume": 14703.2, "taker_buy_quote": 1247.74162}, {"ts": 1770418140000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 6762.7, "quote_volume": 573.53557, "trades": 26, "taker_buy_volume": 721.2, "taker_buy_quote": 61.15776}, {"ts": 1770418200000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1397.9, "quote_volume": 118.54192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418260000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 6329.6, "quote_volume": 537.38304, "trades": 43, "taker_buy_volume": 5331.6, "taker_buy_quote": 452.65284}, {"ts": 1770418320000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 12352.4, "quote_volume": 1048.71876, "trades": 17, "taker_buy_volume": 7126.9, "taker_buy_quote": 605.07381}, {"ts": 1770418380000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 142617.3, "quote_volume": 12118.09916, "trades": 58, "taker_buy_volume": 131014.8, "taker_buy_quote": 11133.60069}, {"ts": 1770418440000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 9978.6, "quote_volume": 848.4959, "trades": 25, "taker_buy_volume": 9978.6, "taker_buy_quote": 848.4959}, {"ts": 1770418500000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 35712.6, "quote_volume": 3035.571, "trades": 21, "taker_buy_volume": 35252.6, "taker_buy_quote": 2996.471}, {"ts": 1770418560000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 83.4, "quote_volume": 7.08066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418620000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 680.8, "quote_volume": 57.81286, "trades": 4, "taker_buy_volume": 129.4, "taker_buy_quote": 10.999}, {"ts": 1770418680000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 38078.8, "quote_volume": 3230.9418, "trades": 60, "taker_buy_volume": 17428.2, "taker_buy_quote": 1477.963}, {"ts": 1770418740000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 268176.0, "quote_volume": 22712.64526, "trades": 123, "taker_buy_volume": 33594.1, "taker_buy_quote": 2846.10782}, {"ts": 1770418800000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 7299.7, "quote_volume": 618.29796, "trades": 10, "taker_buy_volume": 7299.7, "taker_buy_quote": 618.29796}, {"ts": 1770418860000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 51071.5, "quote_volume": 4325.75605, "trades": 58, "taker_buy_volume": 41622.9, "taker_buy_quote": 3525.45963}, {"ts": 1770418920000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 63255.9, "quote_volume": 5366.67821, "trades": 74, "taker_buy_volume": 61363.9, "taker_buy_quote": 5206.04741}, {"ts": 1770418980000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 68796.6, "quote_volume": 5855.3923, "trades": 80, "taker_buy_volume": 53228.3, "taker_buy_quote": 4530.62457}, {"ts": 1770419040000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 81055.8, "quote_volume": 6902.80355, "trades": 89, "taker_buy_volume": 30744.6, "taker_buy_quote": 2617.92353}, {"ts": 1770419100000, "open": 0.0852, "high": 0.0853, "low": 0.085, "close": 0.0852, "volume": 137652.1, "quote_volume": 11726.55764, "trades": 82, "taker_buy_volume": 132486.2, "taker_buy_quote": 11286.94629}, {"ts": 1770419160000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 90267.5, "quote_volume": 7699.55648, "trades": 62, "taker_buy_volume": 87471.4, "taker_buy_quote": 7461.04915}, {"ts": 1770419220000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.0849, "volume": 261620.9, "quote_volume": 22228.14685, "trades": 166, "taker_buy_volume": 28463.6, "taker_buy_quote": 2423.60904}, {"ts": 1770419280000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 22770.8, "quote_volume": 1933.22963, "trades": 52, "taker_buy_volume": 17098.8, "taker_buy_quote": 1451.68812}, {"ts": 1770419340000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 91028.5, "quote_volume": 7717.51518, "trades": 59, "taker_buy_volume": 45001.4, "taker_buy_quote": 3816.11872}, {"ts": 1770419400000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 92201.2, "quote_volume": 7818.66176, "trades": 90, "taker_buy_volume": 28612.8, "taker_buy_quote": 2426.36544}, {"ts": 1770419460000, "open": 0.0848, "high": 0.085, "low": 0.0847, "close": 0.0847, "volume": 239380.3, "quote_volume": 20316.54707, "trades": 102, "taker_buy_volume": 176800.8, "taker_buy_quote": 15008.27672}, {"ts": 1770419520000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 119977.0, "quote_volume": 10155.19774, "trades": 79, "taker_buy_volume": 6102.6, "taker_buy_quote": 516.74208}, {"ts": 1770419580000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 35560.9, "quote_volume": 3008.45214, "trades": 46, "taker_buy_volume": 16768.2, "taker_buy_quote": 1418.58972}, {"ts": 1770419640000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 3470.7, "quote_volume": 293.53859, "trades": 25, "taker_buy_volume": 1480.2, "taker_buy_quote": 125.22492}, {"ts": 1770419700000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 64043.0, "quote_volume": 5411.6196, "trades": 40, "taker_buy_volume": 2618.5, "taker_buy_quote": 221.32289}, {"ts": 1770419760000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 65870.1, "quote_volume": 5557.32518, "trades": 37, "taker_buy_volume": 4317.7, "taker_buy_quote": 364.67923}, {"ts": 1770419820000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 43485.9, "quote_volume": 3665.98207, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419880000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 35371.5, "quote_volume": 2975.29239, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419940000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 209288.9, "quote_volume": 17564.76953, "trades": 103, "taker_buy_volume": 44333.2, "taker_buy_quote": 3720.72113}, {"ts": 1770420000000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 120033.1, "quote_volume": 10109.80691, "trades": 129, "taker_buy_volume": 81658.6, "taker_buy_quote": 6878.37459}, {"ts": 1770420060000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 53447.7, "quote_volume": 4492.55903, "trades": 58, "taker_buy_volume": 17624.3, "taker_buy_quote": 1481.40071}, {"ts": 1770420120000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 9541.6, "quote_volume": 802.44856, "trades": 26, "taker_buy_volume": 6902.6, "taker_buy_quote": 580.50866}, {"ts": 1770420180000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 90233.1, "quote_volume": 7571.43977, "trades": 67, "taker_buy_volume": 69110.0, "taker_buy_quote": 5798.73879}, {"ts": 1770420240000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 21896.1, "quote_volume": 1836.94698, "trades": 34, "taker_buy_volume": 19887.2, "taker_buy_quote": 1668.53608}, {"ts": 1770420300000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 879.5, "quote_volume": 73.79005, "trades": 1, "taker_buy_volume": 879.5, "taker_buy_quote": 73.79005}, {"ts": 1770420360000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 14969.7, "quote_volume": 1255.95783, "trades": 11, "taker_buy_volume": 14969.7, "taker_buy_quote": 1255.95783}, {"ts": 1770420420000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 91263.8, "quote_volume": 7666.1592, "trades": 42, "taker_buy_volume": 86099.9, "taker_buy_quote": 7232.3916}, {"ts": 1770420480000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 6339.0, "quote_volume": 532.476, "trades": 14, "taker_buy_volume": 4811.4, "taker_buy_quote": 404.1576}, {"ts": 1770420540000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 18212.1, "quote_volume": 1530.10228, "trades": 58, "taker_buy_volume": 10789.3, "taker_buy_quote": 906.58708}, {"ts": 1770420600000, "open": 0.0841, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 181452.5, "quote_volume": 15272.67375, "trades": 73, "taker_buy_volume": 154485.2, "taker_buy_quote": 13002.17547}, {"ts": 1770420660000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 20378.3, "quote_volume": 1715.88816, "trades": 39, "taker_buy_volume": 18450.5, "taker_buy_quote": 1553.5674}, {"ts": 1770420720000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 145386.0, "quote_volume": 12252.20337, "trades": 81, "taker_buy_volume": 106746.8, "taker_buy_quote": 8998.75524}, {"ts": 1770420780000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 302667.4, "quote_volume": 25519.42627, "trades": 160, "taker_buy_volume": 252291.5, "taker_buy_quote": 21274.56851}, {"ts": 1770420840000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 28107.5, "quote_volume": 2372.25474, "trades": 34, "taker_buy_volume": 23355.4, "taker_buy_quote": 1971.19576}, {"ts": 1770420900000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 33640.5, "quote_volume": 2840.41793, "trades": 22, "taker_buy_volume": 32677.5, "taker_buy_quote": 2759.14073}, {"ts": 1770420960000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 126438.2, "quote_volume": 10660.83321, "trades": 70, "taker_buy_volume": 2061.5, "taker_buy_quote": 173.78445}, {"ts": 1770421020000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421080000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421140000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 9169.4, "quote_volume": 773.29434, "trades": 21, "taker_buy_volume": 9169.4, "taker_buy_quote": 773.29434}, {"ts": 1770421200000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 7944.6, "quote_volume": 670.52424, "trades": 28, "taker_buy_volume": 6998.0, "taker_buy_quote": 590.6312}, {"ts": 1770421260000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 17457.9, "quote_volume": 1473.46569, "trades": 22, "taker_buy_volume": 11080.9, "taker_buy_quote": 935.24689}, {"ts": 1770421320000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1480.8, "quote_volume": 124.83144, "trades": 7, "taker_buy_volume": 1055.2, "taker_buy_quote": 88.95336}, {"ts": 1770421380000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421440000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 413.1, "quote_volume": 34.81659, "trades": 2, "taker_buy_volume": 335.7, "taker_buy_quote": 28.29951}, {"ts": 1770421500000, "open": 0.0842, "high": 0.0845, "low": 0.0842, "close": 0.0844, "volume": 144550.8, "quote_volume": 12198.2209, "trades": 123, "taker_buy_volume": 121701.7, "taker_buy_quote": 10271.38252}, {"ts": 1770421560000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 29603.7, "quote_volume": 2495.59191, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421620000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 81312.6, "quote_volume": 6843.70947, "trades": 80, "taker_buy_volume": 10522.5, "taker_buy_quote": 886.08181}, {"ts": 1770421680000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 57297.1, "quote_volume": 4817.73836, "trades": 36, "taker_buy_volume": 47292.5, "taker_buy_quote": 3977.29925}, {"ts": 1770421740000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 5302.5, "quote_volume": 445.94025, "trades": 22, "taker_buy_volume": 1302.6, "taker_buy_quote": 109.54866}, {"ts": 1770421800000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 6809.3, "quote_volume": 572.66213, "trades": 16, "taker_buy_volume": 5544.6, "taker_buy_quote": 466.30086}, {"ts": 1770421860000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1371.9, "quote_volume": 115.2396, "trades": 9, "taker_buy_volume": 118.0, "taker_buy_quote": 9.912}, {"ts": 1770421920000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 15536.0, "quote_volume": 1305.01222, "trades": 19, "taker_buy_volume": 15418.2, "taker_buy_quote": 1295.1288}, {"ts": 1770421980000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 80913.8, "quote_volume": 6790.21707, "trades": 28, "taker_buy_volume": 20755.3, "taker_buy_quote": 1742.91892}, {"ts": 1770422040000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 36945.5, "quote_volume": 3102.84639, "trades": 28, "taker_buy_volume": 31617.2, "taker_buy_quote": 2655.80202}, {"ts": 1770422100000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 2801.2, "quote_volume": 234.74056, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422160000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 186563.4, "quote_volume": 15634.01292, "trades": 14, "taker_buy_volume": 186563.4, "taker_buy_quote": 15634.01292}, {"ts": 1770422220000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 11641.5, "quote_volume": 975.07488, "trades": 29, "taker_buy_volume": 2107.8, "taker_buy_quote": 176.63364}, {"ts": 1770422280000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1069.2, "quote_volume": 89.59896, "trades": 6, "taker_buy_volume": 1069.2, "taker_buy_quote": 89.59896}, {"ts": 1770422340000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 86785.2, "quote_volume": 7272.59976, "trades": 21, "taker_buy_volume": 57762.9, "taker_buy_quote": 4840.53102}, {"ts": 1770422400000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0836, "volume": 404772.6, "quote_volume": 33844.72607, "trades": 72, "taker_buy_volume": 319431.1, "taker_buy_quote": 26711.26424}, {"ts": 1770422460000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 97969.9, "quote_volume": 8180.51648, "trades": 101, "taker_buy_volume": 34821.6, "taker_buy_quote": 2907.63343}, {"ts": 1770422520000, "open": 0.0835, "high": 0.0836, "low": 0.0833, "close": 0.0833, "volume": 120047.2, "quote_volume": 10001.85486, "trades": 36, "taker_buy_volume": 21337.2, "taker_buy_quote": 1778.97402}, {"ts": 1770422580000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 9656.1, "quote_volume": 804.27759, "trades": 41, "taker_buy_volume": 4105.0, "taker_buy_quote": 341.9465}, {"ts": 1770422640000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 37402.7, "quote_volume": 3111.90464, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422700000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 34541.7, "quote_volume": 2868.12787, "trades": 59, "taker_buy_volume": 11403.5, "taker_buy_quote": 947.52952}, {"ts": 1770422760000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 196377.1, "quote_volume": 16286.36454, "trades": 33, "taker_buy_volume": 67029.5, "taker_buy_quote": 5563.4485}, {"ts": 1770422820000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 309943.9, "quote_volume": 25683.10347, "trades": 114, "taker_buy_volume": 232575.2, "taker_buy_quote": 19276.78739}, {"ts": 1770422880000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 627884.9, "quote_volume": 51968.95897, "trades": 113, "taker_buy_volume": 211106.1, "taker_buy_quote": 17478.63337}, {"ts": 1770422940000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 57388.1, "quote_volume": 4739.96655, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423000000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 37341.4, "quote_volume": 3081.68517, "trades": 26, "taker_buy_volume": 37193.9, "taker_buy_quote": 3069.51642}, {"ts": 1770423060000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 5995.7, "quote_volume": 494.96204, "trades": 12, "taker_buy_volume": 3167.9, "taker_buy_quote": 261.66854}, {"ts": 1770423120000, "open": 0.0825, "high": 0.0828, "low": 0.0825, "close": 0.0828, "volume": 27793.8, "quote_volume": 2297.86052, "trades": 75, "taker_buy_volume": 18635.2, "taker_buy_quote": 1539.6611}, {"ts": 1770423180000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 220820.0, "quote_volume": 18305.9594, "trades": 69, "taker_buy_volume": 219876.5, "taker_buy_quote": 18227.76185}, {"ts": 1770423240000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 9162.0, "quote_volume": 758.83691, "trades": 20, "taker_buy_volume": 533.2, "taker_buy_quote": 44.20228}, {"ts": 1770423300000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 11341.6, "quote_volume": 940.21864, "trades": 15, "taker_buy_volume": 653.8, "taker_buy_quote": 54.20002}, {"ts": 1770423360000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 100536.1, "quote_volume": 8343.83717, "trades": 80, "taker_buy_volume": 78297.4, "taker_buy_quote": 6498.30392}, {"ts": 1770423420000, "open": 0.0829, "high": 0.0829, "low": 0.0825, "close": 0.0826, "volume": 79989.6, "quote_volume": 6616.61476, "trades": 82, "taker_buy_volume": 42405.6, "taker_buy_quote": 3505.95943}, {"ts": 1770423480000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 423454.0, "quote_volume": 35019.63131, "trades": 98, "taker_buy_volume": 411769.1, "taker_buy_quote": 34053.30457}, {"ts": 1770423540000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 59766.1, "quote_volume": 4935.60443, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423600000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 203534.5, "quote_volume": 16792.32035, "trades": 177, "taker_buy_volume": 53516.7, "taker_buy_quote": 4415.85185}, {"ts": 1770423660000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 115086.0, "quote_volume": 9483.2883, "trades": 97, "taker_buy_volume": 43116.7, "taker_buy_quote": 3552.84108}, {"ts": 1770423720000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 298831.1, "quote_volume": 24614.3216, "trades": 75, "taker_buy_volume": 159259.0, "taker_buy_quote": 13124.45395}, {"ts": 1770423780000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 17116.5, "quote_volume": 1413.1352, "trades": 42, "taker_buy_volume": 4441.8, "taker_buy_quote": 366.21868}, {"ts": 1770423840000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 24542.6, "quote_volume": 2022.62557, "trades": 48, "taker_buy_volume": 7061.8, "taker_buy_quote": 582.13767}, {"ts": 1770423900000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 33472.9, "quote_volume": 2761.58635, "trades": 64, "taker_buy_volume": 4300.3, "taker_buy_quote": 354.84685}, {"ts": 1770423960000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 134732.7, "quote_volume": 11128.58152, "trades": 218, "taker_buy_volume": 83024.0, "taker_buy_quote": 6857.8184}, {"ts": 1770424020000, "open": 0.0826, "high": 0.0826, "low": 0.0821, "close": 0.0822, "volume": 118118.2, "quote_volume": 9710.57907, "trades": 107, "taker_buy_volume": 22110.3, "taker_buy_quote": 1820.1061}, {"ts": 1770424080000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 34107.8, "quote_volume": 2804.82594, "trades": 48, "taker_buy_volume": 9583.9, "taker_buy_quote": 788.75497}, {"ts": 1770424140000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 74953.9, "quote_volume": 6164.89201, "trades": 113, "taker_buy_volume": 43640.5, "taker_buy_quote": 3589.79392}, {"ts": 1770424200000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 209222.8, "quote_volume": 17186.19032, "trades": 135, "taker_buy_volume": 118575.8, "taker_buy_quote": 9741.38182}, {"ts": 1770424260000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 149716.5, "quote_volume": 12293.8137, "trades": 93, "taker_buy_volume": 85647.6, "taker_buy_quote": 7035.09571}, {"ts": 1770424320000, "open": 0.082, "high": 0.082, "low": 0.081, "close": 0.0813, "volume": 2432567.8, "quote_volume": 198085.26722, "trades": 771, "taker_buy_volume": 590380.4, "taker_buy_quote": 48024.14403}, {"ts": 1770424380000, "open": 0.0813, "high": 0.0816, "low": 0.0812, "close": 0.0815, "volume": 907366.7, "quote_volume": 73824.33202, "trades": 488, "taker_buy_volume": 522544.7, "taker_buy_quote": 42519.09423}, {"ts": 1770424440000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 34412.0, "quote_volume": 2806.46797, "trades": 48, "taker_buy_volume": 33968.2, "taker_buy_quote": 2770.25389}, {"ts": 1770424500000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 224143.5, "quote_volume": 18279.76299, "trades": 181, "taker_buy_volume": 116004.8, "taker_buy_quote": 9460.52975}, {"ts": 1770424560000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 211162.0, "quote_volume": 17201.66841, "trades": 180, "taker_buy_volume": 157628.1, "taker_buy_quote": 12840.60542}, {"ts": 1770424620000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 133676.9, "quote_volume": 10893.35428, "trades": 157, "taker_buy_volume": 66418.1, "taker_buy_quote": 5412.31197}, {"ts": 1770424680000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 174788.2, "quote_volume": 14227.75948, "trades": 171, "taker_buy_volume": 94182.2, "taker_buy_quote": 7666.43108}, {"ts": 1770424740000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 61201.2, "quote_volume": 4980.54195, "trades": 44, "taker_buy_volume": 16264.3, "taker_buy_quote": 1324.52873}, {"ts": 1770424800000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 57384.7, "quote_volume": 4665.65915, "trades": 70, "taker_buy_volume": 41368.3, "taker_buy_quote": 3363.52583}, {"ts": 1770424860000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 21657.5, "quote_volume": 1765.07438, "trades": 28, "taker_buy_volume": 9750.8, "taker_buy_quote": 794.6902}, {"ts": 1770424920000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 49279.6, "quote_volume": 4016.2874, "trades": 48, "taker_buy_volume": 32021.3, "taker_buy_quote": 2609.73595}, {"ts": 1770424980000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 219670.0, "quote_volume": 17918.81821, "trades": 108, "taker_buy_volume": 158143.8, "taker_buy_quote": 12900.98225}, {"ts": 1770425040000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 142111.5, "quote_volume": 11575.75927, "trades": 55, "taker_buy_volume": 6776.4, "taker_buy_quote": 551.61121}, {"ts": 1770425100000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0816, "volume": 190203.2, "quote_volume": 15503.62253, "trades": 117, "taker_buy_volume": 142657.7, "taker_buy_quote": 11623.90973}, {"ts": 1770425160000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 68335.1, "quote_volume": 5569.83254, "trades": 86, "taker_buy_volume": 26772.3, "taker_buy_quote": 2182.46434}, {"ts": 1770425220000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 119505.9, "quote_volume": 9748.36667, "trades": 117, "taker_buy_volume": 72701.6, "taker_buy_quote": 5929.19289}, {"ts": 1770425280000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 42577.9, "quote_volume": 3470.09885, "trades": 44, "taker_buy_volume": 31619.7, "taker_buy_quote": 2577.00555}, {"ts": 1770425340000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 54723.0, "quote_volume": 4465.4333, "trades": 23, "taker_buy_volume": 53431.8, "taker_buy_quote": 4360.07138}, {"ts": 1770425400000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 140114.0, "quote_volume": 11469.62216, "trades": 95, "taker_buy_volume": 131109.5, "taker_buy_quote": 10732.19758}, {"ts": 1770425460000, "open": 0.0819, "high": 0.0823, "low": 0.0819, "close": 0.0821, "volume": 208108.1, "quote_volume": 17092.45044, "trades": 106, "taker_buy_volume": 121388.7, "taker_buy_quote": 9968.68459}, {"ts": 1770425520000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 57900.8, "quote_volume": 4759.44576, "trades": 80, "taker_buy_volume": 44987.0, "taker_buy_quote": 3697.9314}, {"ts": 1770425580000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 94584.3, "quote_volume": 7769.47159, "trades": 92, "taker_buy_volume": 39767.1, "taker_buy_quote": 3265.08625}, {"ts": 1770425640000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 97629.6, "quote_volume": 8015.39016, "trades": 81, "taker_buy_volume": 48928.0, "taker_buy_quote": 4016.9888}, {"ts": 1770425700000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 246.4, "quote_volume": 20.21712, "trades": 2, "taker_buy_volume": 123.2, "taker_buy_quote": 10.11472}, {"ts": 1770425760000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 170333.0, "quote_volume": 13954.11663, "trades": 173, "taker_buy_volume": 99075.9, "taker_buy_quote": 8120.26857}, {"ts": 1770425820000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 100315.2, "quote_volume": 8205.79583, "trades": 53, "taker_buy_volume": 70575.3, "taker_buy_quote": 5773.07201}, {"ts": 1770425880000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 12474.3, "quote_volume": 1021.09214, "trades": 28, "taker_buy_volume": 11785.3, "taker_buy_quote": 964.73194}, {"ts": 1770425940000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 12182.6, "quote_volume": 996.53668, "trades": 27, "taker_buy_volume": 10132.3, "taker_buy_quote": 828.82214}, {"ts": 1770426000000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 50193.1, "quote_volume": 4100.88944, "trades": 60, "taker_buy_volume": 32086.6, "taker_buy_quote": 2621.47522}, {"ts": 1770426060000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 35304.5, "quote_volume": 2884.6723, "trades": 36, "taker_buy_volume": 23972.3, "taker_buy_quote": 1958.83156}, {"ts": 1770426120000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 26863.4, "quote_volume": 2194.73225, "trades": 12, "taker_buy_volume": 15190.1, "taker_buy_quote": 1241.03117}, {"ts": 1770426180000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 222170.7, "quote_volume": 18122.90094, "trades": 68, "taker_buy_volume": 95293.5, "taker_buy_quote": 7775.9496}, {"ts": 1770426240000, "open": 0.0817, "high": 0.082, "low": 0.0816, "close": 0.082, "volume": 100934.1, "quote_volume": 8257.89586, "trades": 55, "taker_buy_volume": 87532.2, "taker_buy_quote": 7160.3206}, {"ts": 1770426300000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 131571.9, "quote_volume": 10775.73861, "trades": 66, "taker_buy_volume": 89449.1, "taker_buy_quote": 7325.88129}, {"ts": 1770426360000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 47535.5, "quote_volume": 3893.15745, "trades": 97, "taker_buy_volume": 16907.6, "taker_buy_quote": 1384.73244}, {"ts": 1770426420000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 6544.4, "quote_volume": 535.98636, "trades": 13, "taker_buy_volume": 6544.4, "taker_buy_quote": 535.98636}, {"ts": 1770426480000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 48788.5, "quote_volume": 3987.98139, "trades": 57, "taker_buy_volume": 9635.7, "taker_buy_quote": 787.23669}, {"ts": 1770426540000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 44070.1, "quote_volume": 3596.13241, "trades": 73, "taker_buy_volume": 18638.3, "taker_buy_quote": 1520.89753}, {"ts": 1770426600000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 147589.2, "quote_volume": 12029.5447, "trades": 97, "taker_buy_volume": 31987.2, "taker_buy_quote": 2609.26723}, {"ts": 1770426660000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 121010.2, "quote_volume": 9840.39703, "trades": 148, "taker_buy_volume": 45047.6, "taker_buy_quote": 3663.95701}, {"ts": 1770426720000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 68363.7, "quote_volume": 5550.86014, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426780000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 87391.4, "quote_volume": 7092.93942, "trades": 35, "taker_buy_volume": 80394.3, "taker_buy_quote": 6525.47461}, {"ts": 1770426840000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 276030.0, "quote_volume": 22369.23327, "trades": 162, "taker_buy_volume": 147883.7, "taker_buy_quote": 11986.7392}, {"ts": 1770426900000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 210234.8, "quote_volume": 17014.5958, "trades": 139, "taker_buy_volume": 108640.1, "taker_buy_quote": 8795.35001}, {"ts": 1770426960000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0814, "volume": 343401.4, "quote_volume": 27910.22393, "trades": 180, "taker_buy_volume": 292723.8, "taker_buy_quote": 23798.03634}, {"ts": 1770427020000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 174133.8, "quote_volume": 14174.47552, "trades": 154, "taker_buy_volume": 64139.1, "taker_buy_quote": 5220.92274}, {"ts": 1770427080000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 43856.5, "quote_volume": 3569.9191, "trades": 28, "taker_buy_volume": 43856.5, "taker_buy_quote": 3569.9191}, {"ts": 1770427140000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 33476.5, "quote_volume": 2724.91704, "trades": 41, "taker_buy_volume": 8190.2, "taker_buy_quote": 666.68228}, {"ts": 1770427200000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 50546.2, "quote_volume": 4109.40606, "trades": 62, "taker_buy_volume": 25328.2, "taker_buy_quote": 2059.18266}, {"ts": 1770427260000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 51829.9, "quote_volume": 4217.50387, "trades": 90, "taker_buy_volume": 41605.3, "taker_buy_quote": 3385.84282}, {"ts": 1770427320000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 84012.4, "quote_volume": 6828.32652, "trades": 131, "taker_buy_volume": 33524.1, "taker_buy_quote": 2725.52168}, {"ts": 1770427380000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 67025.2, "quote_volume": 5443.01674, "trades": 44, "taker_buy_volume": 45437.2, "taker_buy_quote": 3692.22994}, {"ts": 1770427440000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 50530.6, "quote_volume": 4108.1504, "trades": 25, "taker_buy_volume": 3534.1, "taker_buy_quote": 287.33495}, {"ts": 1770427500000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 142668.8, "quote_volume": 11622.93025, "trades": 49, "taker_buy_volume": 121716.7, "taker_buy_quote": 9915.35009}, {"ts": 1770427560000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 42588.3, "quote_volume": 3470.94645, "trades": 66, "taker_buy_volume": 11237.7, "taker_buy_quote": 915.87255}, {"ts": 1770427620000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 7625.3, "quote_volume": 621.47997, "trades": 18, "taker_buy_volume": 7445.2, "taker_buy_quote": 606.80182}, {"ts": 1770427680000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 31413.3, "quote_volume": 2555.1691, "trades": 58, "taker_buy_volume": 23643.0, "taker_buy_quote": 1922.26539}, {"ts": 1770427740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 22406.3, "quote_volume": 1821.63219, "trades": 30, "taker_buy_volume": 19774.9, "taker_buy_quote": 1607.69937}, {"ts": 1770427800000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 274386.8, "quote_volume": 22326.65105, "trades": 71, "taker_buy_volume": 270385.0, "taker_buy_quote": 22001.68527}, {"ts": 1770427860000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 199116.1, "quote_volume": 16164.24879, "trades": 77, "taker_buy_volume": 69126.5, "taker_buy_quote": 5611.48096}, {"ts": 1770427920000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 32491.0, "quote_volume": 2641.53984, "trades": 25, "taker_buy_volume": 31333.2, "taker_buy_quote": 2547.4107}, {"ts": 1770427980000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 8874.9, "quote_volume": 721.96562, "trades": 7, "taker_buy_volume": 4362.5, "taker_buy_quote": 355.1075}, {"ts": 1770428040000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 79989.4, "quote_volume": 6516.88904, "trades": 60, "taker_buy_volume": 24808.0, "taker_buy_quote": 2019.82179}, {"ts": 1770428100000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 87132.2, "quote_volume": 7101.26083, "trades": 135, "taker_buy_volume": 32864.8, "taker_buy_quote": 2678.4812}, {"ts": 1770428160000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 36336.7, "quote_volume": 2964.77718, "trades": 57, "taker_buy_volume": 22507.3, "taker_buy_quote": 1836.33266}, {"ts": 1770428220000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 23844.5, "quote_volume": 1945.80847, "trades": 36, "taker_buy_volume": 8820.7, "taker_buy_quote": 719.86639}, {"ts": 1770428280000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 65929.4, "quote_volume": 5385.86714, "trades": 28, "taker_buy_volume": 65814.5, "taker_buy_quote": 5376.4913}, {"ts": 1770428340000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 74607.2, "quote_volume": 6090.94115, "trades": 43, "taker_buy_volume": 46915.0, "taker_buy_quote": 3829.53622}, {"ts": 1770428400000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 41991.9, "quote_volume": 3426.61194, "trades": 72, "taker_buy_volume": 21133.1, "taker_buy_quote": 1724.53386}, {"ts": 1770428460000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 40819.9, "quote_volume": 3330.90384, "trades": 46, "taker_buy_volume": 17575.0, "taker_buy_quote": 1434.12}, {"ts": 1770428520000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 66324.2, "quote_volume": 5407.01716, "trades": 56, "taker_buy_volume": 19224.0, "taker_buy_quote": 1568.35086}, {"ts": 1770428580000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 2371.5, "quote_volume": 193.5144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428640000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 45961.2, "quote_volume": 3750.43392, "trades": 47, "taker_buy_volume": 5617.2, "taker_buy_quote": 458.36352}, {"ts": 1770428700000, "open": 0.0816, "high": 0.082, "low": 0.0816, "close": 0.0819, "volume": 238639.8, "quote_volume": 19522.59916, "trades": 171, "taker_buy_volume": 196805.9, "taker_buy_quote": 16101.27088}, {"ts": 1770428760000, "open": 0.0819, "high": 0.0822, "low": 0.0819, "close": 0.0821, "volume": 192533.6, "quote_volume": 15802.23893, "trades": 188, "taker_buy_volume": 116590.3, "taker_buy_quote": 9570.77992}, {"ts": 1770428820000, "open": 0.0821, "high": 0.0824, "low": 0.0821, "close": 0.0823, "volume": 178676.9, "quote_volume": 14709.17591, "trades": 162, "taker_buy_volume": 133346.9, "taker_buy_quote": 10978.11639}, {"ts": 1770428880000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 21248.3, "quote_volume": 1748.93599, "trades": 67, "taker_buy_volume": 13397.0, "taker_buy_quote": 1102.7903}, {"ts": 1770428940000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 136709.7, "quote_volume": 11245.44712, "trades": 86, "taker_buy_volume": 102184.9, "taker_buy_quote": 8407.48641}, {"ts": 1770429000000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 394527.4, "quote_volume": 32459.65056, "trades": 217, "taker_buy_volume": 235571.0, "taker_buy_quote": 19383.10557}, {"ts": 1770429060000, "open": 0.0823, "high": 0.0825, "low": 0.0822, "close": 0.0822, "volume": 82690.2, "quote_volume": 6810.90585, "trades": 103, "taker_buy_volume": 30553.5, "taker_buy_quote": 2516.87475}, {"ts": 1770429120000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1662.1, "quote_volume": 136.45841, "trades": 10, "taker_buy_volume": 196.1, "taker_buy_quote": 16.09981}, {"ts": 1770429180000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 8642.4, "quote_volume": 709.90999, "trades": 28, "taker_buy_volume": 8400.4, "taker_buy_quote": 690.01759}, {"ts": 1770429240000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 18891.3, "quote_volume": 1552.91807, "trades": 50, "taker_buy_volume": 14969.8, "taker_buy_quote": 1230.63387}, {"ts": 1770429300000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 7329.0, "quote_volume": 602.65492, "trades": 40, "taker_buy_volume": 6007.9, "taker_buy_quote": 494.06658}, {"ts": 1770429360000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 12275.1, "quote_volume": 1008.69422, "trades": 35, "taker_buy_volume": 6623.9, "taker_buy_quote": 544.66558}, {"ts": 1770429420000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 121.9, "quote_volume": 10.02018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429480000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 115231.3, "quote_volume": 9483.66909, "trades": 37, "taker_buy_volume": 96248.4, "taker_buy_quote": 7921.38812}, {"ts": 1770429540000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 101166.4, "quote_volume": 8326.05148, "trades": 70, "taker_buy_volume": 25907.2, "taker_buy_quote": 2133.16247}, {"ts": 1770429600000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 47049.4, "quote_volume": 3867.96138, "trades": 88, "taker_buy_volume": 14515.9, "taker_buy_quote": 1193.70768}, {"ts": 1770429660000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 86973.8, "quote_volume": 7149.24636, "trades": 47, "taker_buy_volume": 74391.4, "taker_buy_quote": 6114.97308}, {"ts": 1770429720000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 14554.5, "quote_volume": 1197.87145, "trades": 42, "taker_buy_volume": 4135.1, "taker_buy_quote": 340.35483}, {"ts": 1770429780000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 23440.6, "quote_volume": 1925.03741, "trades": 54, "taker_buy_volume": 20032.8, "taker_buy_quote": 1644.9342}, {"ts": 1770429840000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 114173.6, "quote_volume": 9404.80734, "trades": 53, "taker_buy_volume": 95494.4, "taker_buy_quote": 7865.64126}, {"ts": 1770429900000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 71021.8, "quote_volume": 5852.97052, "trades": 53, "taker_buy_volume": 11151.8, "taker_buy_quote": 919.68252}, {"ts": 1770429960000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 61990.4, "quote_volume": 5108.00896, "trades": 22, "taker_buy_volume": 109.2, "taker_buy_quote": 8.99808}, {"ts": 1770430020000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 74736.9, "quote_volume": 6143.45532, "trades": 52, "taker_buy_volume": 3983.0, "taker_buy_quote": 327.40989}, {"ts": 1770430080000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 17403.0, "quote_volume": 1430.55773, "trades": 45, "taker_buy_volume": 11291.4, "taker_buy_quote": 928.18421}, {"ts": 1770430140000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 63.2, "quote_volume": 5.20136, "trades": 1, "taker_buy_volume": 63.2, "taker_buy_quote": 5.20136}, {"ts": 1770430200000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 11974.7, "quote_volume": 985.51781, "trades": 13, "taker_buy_volume": 11974.7, "taker_buy_quote": 985.51781}, {"ts": 1770430260000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 38909.1, "quote_volume": 3206.10984, "trades": 18, "taker_buy_volume": 29583.1, "taker_buy_quote": 2437.64744}, {"ts": 1770430320000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 37173.4, "quote_volume": 3064.22148, "trades": 47, "taker_buy_volume": 17562.2, "taker_buy_quote": 1448.2586}, {"ts": 1770430380000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 106845.2, "quote_volume": 8814.7651, "trades": 54, "taker_buy_volume": 63852.8, "taker_buy_quote": 5267.8921}, {"ts": 1770430440000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 41259.8, "quote_volume": 3408.06203, "trades": 40, "taker_buy_volume": 32692.8, "taker_buy_quote": 2700.56968}, {"ts": 1770430500000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 29016.7, "quote_volume": 2397.57841, "trades": 74, "taker_buy_volume": 23905.4, "taker_buy_quote": 1975.38503}, {"ts": 1770430560000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 9806.7, "quote_volume": 811.15891, "trades": 48, "taker_buy_volume": 8741.9, "taker_buy_quote": 723.09995}, {"ts": 1770430620000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 82787.5, "quote_volume": 6854.49465, "trades": 32, "taker_buy_volume": 81728.3, "taker_buy_quote": 6766.89881}, {"ts": 1770430680000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 82637.8, "quote_volume": 6834.14606, "trades": 48, "taker_buy_volume": 14361.1, "taker_buy_quote": 1187.66297}, {"ts": 1770430740000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 26750.0, "quote_volume": 2214.46201, "trades": 55, "taker_buy_volume": 25726.6, "taker_buy_quote": 2129.62215}, {"ts": 1770430800000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 13110.8, "quote_volume": 1085.75424, "trades": 54, "taker_buy_volume": 10798.1, "taker_buy_quote": 894.26268}, {"ts": 1770430860000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 48764.0, "quote_volume": 4042.8228, "trades": 49, "taker_buy_volume": 11061.1, "taker_buy_quote": 917.25239}, {"ts": 1770430920000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 14844.3, "quote_volume": 1230.60572, "trades": 29, "taker_buy_volume": 7221.4, "taker_buy_quote": 598.66731}, {"ts": 1770430980000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 36493.6, "quote_volume": 3025.25446, "trades": 18, "taker_buy_volume": 1088.5, "taker_buy_quote": 90.25854}, {"ts": 1770431040000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 793.0, "quote_volume": 65.68197, "trades": 3, "taker_buy_volume": 215.7, "taker_buy_quote": 17.88153}, {"ts": 1770431100000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 57745.6, "quote_volume": 4786.84067, "trades": 102, "taker_buy_volume": 32631.7, "taker_buy_quote": 2705.29017}, {"ts": 1770431160000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 13595.7, "quote_volume": 1127.14377, "trades": 16, "taker_buy_volume": 1180.4, "taker_buy_quote": 97.9154}, {"ts": 1770431220000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 26382.3, "quote_volume": 2189.7309, "trades": 29, "taker_buy_volume": 25683.2, "taker_buy_quote": 2131.7056}, {"ts": 1770431280000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 7186.0, "quote_volume": 596.438, "trades": 13, "taker_buy_volume": 652.8, "taker_buy_quote": 54.1824}, {"ts": 1770431340000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 80979.3, "quote_volume": 6716.68158, "trades": 72, "taker_buy_volume": 71414.6, "taker_buy_quote": 5923.76795}, {"ts": 1770431400000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 4649.1, "quote_volume": 384.97468, "trades": 18, "taker_buy_volume": 160.0, "taker_buy_quote": 13.248}, {"ts": 1770431460000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 44062.0, "quote_volume": 3648.28352, "trades": 35, "taker_buy_volume": 38885.5, "taker_buy_quote": 3219.7194}, {"ts": 1770431520000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 105460.9, "quote_volume": 8725.84685, "trades": 81, "taker_buy_volume": 47693.4, "taker_buy_quote": 3945.25747}, {"ts": 1770431580000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431640000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 68557.8, "quote_volume": 5676.45345, "trades": 88, "taker_buy_volume": 15091.6, "taker_buy_quote": 1250.06642}, {"ts": 1770431700000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 13625.4, "quote_volume": 1127.31368, "trades": 27, "taker_buy_volume": 1367.8, "taker_buy_quote": 113.11706}, {"ts": 1770431760000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 3905.4, "quote_volume": 323.36712, "trades": 23, "taker_buy_volume": 3613.1, "taker_buy_quote": 299.16468}, {"ts": 1770431820000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 46491.1, "quote_volume": 3853.97898, "trades": 56, "taker_buy_volume": 34923.3, "taker_buy_quote": 2895.03359}, {"ts": 1770431880000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 348.6, "quote_volume": 28.88504, "trades": 6, "taker_buy_volume": 209.6, "taker_buy_quote": 17.37584}, {"ts": 1770431940000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 12347.8, "quote_volume": 1023.01204, "trades": 19, "taker_buy_volume": 6142.0, "taker_buy_quote": 509.1718}, {"ts": 1770432000000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 6719.5, "quote_volume": 556.38788, "trades": 6, "taker_buy_volume": 132.8, "taker_buy_quote": 11.00912}, {"ts": 1770432060000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 128067.2, "quote_volume": 10600.93202, "trades": 78, "taker_buy_volume": 33302.3, "taker_buy_quote": 2757.2321}, {"ts": 1770432120000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 28903.4, "quote_volume": 2395.47826, "trades": 29, "taker_buy_volume": 22767.4, "taker_buy_quote": 1887.41746}, {"ts": 1770432180000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 916.6, "quote_volume": 76.02837, "trades": 8, "taker_buy_volume": 422.3, "taker_buy_quote": 35.0509}, {"ts": 1770432240000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 2167.4, "quote_volume": 179.8654, "trades": 9, "taker_buy_volume": 1879.4, "taker_buy_quote": 155.9902}, {"ts": 1770432300000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 35873.8, "quote_volume": 2974.55148, "trades": 81, "taker_buy_volume": 28750.5, "taker_buy_quote": 2384.02991}, {"ts": 1770432360000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 19612.5, "quote_volume": 1623.22751, "trades": 43, "taker_buy_volume": 8174.2, "taker_buy_quote": 676.00634}, {"ts": 1770432420000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 53826.3, "quote_volume": 4451.38902, "trades": 64, "taker_buy_volume": 21460.7, "taker_buy_quote": 1774.81734}, {"ts": 1770432480000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 2480.3, "quote_volume": 205.24525, "trades": 11, "taker_buy_volume": 1244.4, "taker_buy_quote": 103.03632}, {"ts": 1770432540000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 2918.6, "quote_volume": 241.38639, "trades": 13, "taker_buy_volume": 1225.8, "taker_buy_quote": 101.39183}, {"ts": 1770432600000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 40386.1, "quote_volume": 3343.32629, "trades": 51, "taker_buy_volume": 24903.1, "taker_buy_quote": 2062.01268}, {"ts": 1770432660000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 166766.6, "quote_volume": 13851.06932, "trades": 156, "taker_buy_volume": 110238.3, "taker_buy_quote": 9159.22042}, {"ts": 1770432720000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 28476.3, "quote_volume": 2367.58636, "trades": 39, "taker_buy_volume": 27868.9, "taker_buy_quote": 2317.06389}, {"ts": 1770432780000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 71960.0, "quote_volume": 5987.15665, "trades": 40, "taker_buy_volume": 3521.7, "taker_buy_quote": 293.09666}, {"ts": 1770432840000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 386.1, "quote_volume": 32.09572, "trades": 2, "taker_buy_volume": 108.1, "taker_buy_quote": 8.99392}, {"ts": 1770432900000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 49593.5, "quote_volume": 4117.25593, "trades": 130, "taker_buy_volume": 16020.8, "taker_buy_quote": 1329.84642}, {"ts": 1770432960000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 481.4, "quote_volume": 39.97644, "trades": 6, "taker_buy_volume": 202.4, "taker_buy_quote": 16.81944}, {"ts": 1770433020000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 58958.3, "quote_volume": 4899.81761, "trades": 30, "taker_buy_volume": 58331.4, "taker_buy_quote": 4847.78491}, {"ts": 1770433080000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 38111.0, "quote_volume": 3166.98339, "trades": 81, "taker_buy_volume": 7907.1, "taker_buy_quote": 657.08001}, {"ts": 1770433140000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 88183.9, "quote_volume": 7328.08209, "trades": 51, "taker_buy_volume": 19332.7, "taker_buy_quote": 1606.54737}, {"ts": 1770433200000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 87606.0, "quote_volume": 7274.76188, "trades": 51, "taker_buy_volume": 25080.0, "taker_buy_quote": 2081.65216}, {"ts": 1770433260000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 34228.4, "quote_volume": 2846.54084, "trades": 52, "taker_buy_volume": 25091.4, "taker_buy_quote": 2087.05271}, {"ts": 1770433320000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 242426.3, "quote_volume": 20187.6934, "trades": 190, "taker_buy_volume": 129290.2, "taker_buy_quote": 10763.9822}, {"ts": 1770433380000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 36284.5, "quote_volume": 3018.9062, "trades": 13, "taker_buy_volume": 918.3, "taker_buy_quote": 76.43836}, {"ts": 1770433440000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 1173.5, "quote_volume": 97.61, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433500000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433560000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 13179.9, "quote_volume": 1096.56768, "trades": 28, "taker_buy_volume": 8328.0, "taker_buy_quote": 692.8896}, {"ts": 1770433620000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 38555.4, "quote_volume": 3204.10165, "trades": 89, "taker_buy_volume": 26979.7, "taker_buy_quote": 2242.16098}, {"ts": 1770433680000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 42462.3, "quote_volume": 3531.49761, "trades": 78, "taker_buy_volume": 33418.1, "taker_buy_quote": 2779.69457}, {"ts": 1770433740000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0835, "volume": 116983.0, "quote_volume": 9750.12036, "trades": 118, "taker_buy_volume": 65166.3, "taker_buy_quote": 5432.91173}, {"ts": 1770433800000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 89316.2, "quote_volume": 7456.44134, "trades": 85, "taker_buy_volume": 32790.9, "taker_buy_quote": 2738.0527}, {"ts": 1770433860000, "open": 0.0836, "high": 0.0839, "low": 0.0836, "close": 0.0838, "volume": 337937.9, "quote_volume": 28288.54398, "trades": 339, "taker_buy_volume": 253663.4, "taker_buy_quote": 21233.27174}, {"ts": 1770433920000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 151003.5, "quote_volume": 12673.92716, "trades": 83, "taker_buy_volume": 135668.0, "taker_buy_quote": 11387.41904}, {"ts": 1770433980000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 186492.8, "quote_volume": 15642.46533, "trades": 138, "taker_buy_volume": 87702.6, "taker_buy_quote": 7356.94103}, {"ts": 1770434040000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 102634.6, "quote_volume": 8598.45281, "trades": 55, "taker_buy_volume": 17786.6, "taker_buy_quote": 1489.202}, {"ts": 1770434100000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 57529.8, "quote_volume": 4819.2411, "trades": 73, "taker_buy_volume": 25382.9, "taker_buy_quote": 2126.80018}, {"ts": 1770434160000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 64993.1, "quote_volume": 5438.67591, "trades": 91, "taker_buy_volume": 25045.8, "taker_buy_quote": 2096.36906}, {"ts": 1770434220000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 69078.8, "quote_volume": 5775.21749, "trades": 29, "taker_buy_volume": 1980.5, "taker_buy_quote": 165.76453}, {"ts": 1770434280000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434340000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 42297.1, "quote_volume": 3531.68792, "trades": 37, "taker_buy_volume": 4732.7, "taker_buy_quote": 395.18045}, {"ts": 1770434400000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2401.7, "quote_volume": 200.54195, "trades": 17, "taker_buy_volume": 2232.7, "taker_buy_quote": 186.43045}, {"ts": 1770434460000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 32721.8, "quote_volume": 2731.66551, "trades": 63, "taker_buy_volume": 7629.8, "taker_buy_quote": 637.10145}, {"ts": 1770434520000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 73882.1, "quote_volume": 6161.76714, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434580000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 71895.4, "quote_volume": 5982.49438, "trades": 35, "taker_buy_volume": 6170.4, "taker_buy_quote": 513.99432}, {"ts": 1770434640000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 3182.2, "quote_volume": 264.75904, "trades": 22, "taker_buy_volume": 2650.7, "taker_buy_quote": 220.53824}, {"ts": 1770434700000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 18386.1, "quote_volume": 1531.23533, "trades": 45, "taker_buy_volume": 4032.8, "taker_buy_quote": 335.93224}, {"ts": 1770434760000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 37915.7, "quote_volume": 3162.09508, "trades": 84, "taker_buy_volume": 23436.0, "taker_buy_quote": 1954.94105}, {"ts": 1770434820000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 4244.8, "quote_volume": 354.01632, "trades": 10, "taker_buy_volume": 4022.1, "taker_buy_quote": 335.44314}, {"ts": 1770434880000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 57002.2, "quote_volume": 4756.39184, "trades": 73, "taker_buy_volume": 45490.7, "taker_buy_quote": 3796.33274}, {"ts": 1770434940000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 2822.8, "quote_volume": 235.06196, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435000000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 87968.7, "quote_volume": 7303.31372, "trades": 51, "taker_buy_volume": 15392.1, "taker_buy_quote": 1279.08351}, {"ts": 1770435060000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 84392.1, "quote_volume": 7004.5443, "trades": 44, "taker_buy_volume": 60849.2, "taker_buy_quote": 5050.4836}, {"ts": 1770435120000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435180000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 19996.7, "quote_volume": 1662.33875, "trades": 18, "taker_buy_volume": 13707.9, "taker_buy_quote": 1139.73947}, {"ts": 1770435240000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 4791.2, "quote_volume": 398.66364, "trades": 12, "taker_buy_volume": 736.0, "taker_buy_quote": 61.271}, {"ts": 1770435300000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 54311.2, "quote_volume": 4513.29094, "trades": 71, "taker_buy_volume": 25676.5, "taker_buy_quote": 2133.74737}, {"ts": 1770435360000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 31360.2, "quote_volume": 2609.16864, "trades": 71, "taker_buy_volume": 2331.1, "taker_buy_quote": 193.94752}, {"ts": 1770435420000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 62619.3, "quote_volume": 5209.93967, "trades": 22, "taker_buy_volume": 39867.9, "taker_buy_quote": 3317.02319}, {"ts": 1770435480000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 9129.0, "quote_volume": 759.5328, "trades": 28, "taker_buy_volume": 2891.1, "taker_buy_quote": 240.53952}, {"ts": 1770435540000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 46314.8, "quote_volume": 3853.39136, "trades": 54, "taker_buy_volume": 20874.5, "taker_buy_quote": 1736.7584}, {"ts": 1770435600000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 604.8, "quote_volume": 50.31936, "trades": 7, "taker_buy_volume": 73.5, "taker_buy_quote": 6.1152}, {"ts": 1770435660000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 82016.1, "quote_volume": 6815.14915, "trades": 55, "taker_buy_volume": 9502.1, "taker_buy_quote": 789.62451}, {"ts": 1770435720000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 61493.8, "quote_volume": 5104.16589, "trades": 75, "taker_buy_volume": 35130.1, "taker_buy_quote": 2915.97879}, {"ts": 1770435780000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435840000, "open": 0.083, "high": 0.0832, "low": 0.0829, "close": 0.0832, "volume": 265868.2, "quote_volume": 22093.63011, "trades": 178, "taker_buy_volume": 253248.6, "taker_buy_quote": 21044.65388}, {"ts": 1770435900000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 114890.8, "quote_volume": 9542.00722, "trades": 57, "taker_buy_volume": 10753.3, "taker_buy_quote": 892.90287}, {"ts": 1770435960000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 16693.8, "quote_volume": 1383.91602, "trades": 30, "taker_buy_volume": 7987.0, "taker_buy_quote": 662.1223}, {"ts": 1770436020000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 98755.3, "quote_volume": 8196.6899, "trades": 102, "taker_buy_volume": 73024.3, "taker_buy_quote": 6061.0169}, {"ts": 1770436080000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 70585.2, "quote_volume": 5851.71008, "trades": 24, "taker_buy_volume": 366.0, "taker_buy_quote": 30.4146}, {"ts": 1770436140000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 4822.4, "quote_volume": 399.87233, "trades": 26, "taker_buy_volume": 2573.9, "taker_buy_quote": 213.42478}, {"ts": 1770436200000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 4239.2, "quote_volume": 351.8536, "trades": 6, "taker_buy_volume": 4239.2, "taker_buy_quote": 351.8536}, {"ts": 1770436260000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 21820.0, "quote_volume": 1806.74932, "trades": 50, "taker_buy_volume": 9639.1, "taker_buy_quote": 798.11748}, {"ts": 1770436320000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2533.5, "quote_volume": 210.02715, "trades": 5, "taker_buy_volume": 2533.5, "taker_buy_quote": 210.02715}, {"ts": 1770436380000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 47448.3, "quote_volume": 3935.60399, "trades": 66, "taker_buy_volume": 36955.7, "taker_buy_quote": 3064.79749}, {"ts": 1770436440000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 29878.6, "quote_volume": 2473.94808, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436500000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 12139.0, "quote_volume": 1006.3231, "trades": 30, "taker_buy_volume": 1776.8, "taker_buy_quote": 147.29672}, {"ts": 1770436560000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 72510.2, "quote_volume": 6018.92937, "trades": 68, "taker_buy_volume": 50438.0, "taker_buy_quote": 4186.93677}, {"ts": 1770436620000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 106946.6, "quote_volume": 8857.73787, "trades": 42, "taker_buy_volume": 51156.5, "taker_buy_quote": 4237.05525}, {"ts": 1770436680000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 42627.0, "quote_volume": 3534.8417, "trades": 60, "taker_buy_volume": 33328.2, "taker_buy_quote": 2764.01586}, {"ts": 1770436740000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 64713.3, "quote_volume": 5364.72564, "trades": 115, "taker_buy_volume": 18653.8, "taker_buy_quote": 1546.40002}, {"ts": 1770436800000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 155805.4, "quote_volume": 12922.55744, "trades": 165, "taker_buy_volume": 117002.3, "taker_buy_quote": 9705.83803}, {"ts": 1770436860000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 90956.1, "quote_volume": 7547.94008, "trades": 146, "taker_buy_volume": 30801.5, "taker_buy_quote": 2557.13371}, {"ts": 1770436920000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 57331.0, "quote_volume": 4765.47299, "trades": 73, "taker_buy_volume": 38281.2, "taker_buy_quote": 3181.38876}, {"ts": 1770436980000, "open": 0.0832, "high": 0.0833, "low": 0.083, "close": 0.0831, "volume": 198711.0, "quote_volume": 16532.25124, "trades": 121, "taker_buy_volume": 115939.6, "taker_buy_quote": 9647.56789}, {"ts": 1770437040000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 112596.7, "quote_volume": 9368.16198, "trades": 63, "taker_buy_volume": 18186.7, "taker_buy_quote": 1513.47724}, {"ts": 1770437100000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 81327.9, "quote_volume": 6766.27143, "trades": 88, "taker_buy_volume": 50868.1, "taker_buy_quote": 4232.1336}, {"ts": 1770437160000, "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.0829, "volume": 43117.8, "quote_volume": 3579.37594, "trades": 35, "taker_buy_volume": 4197.3, "taker_buy_quote": 348.68408}, {"ts": 1770437220000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 84535.6, "quote_volume": 7015.73698, "trades": 80, "taker_buy_volume": 27526.4, "taker_buy_quote": 2284.6912}, {"ts": 1770437280000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 63268.4, "quote_volume": 5245.84051, "trades": 31, "taker_buy_volume": 5884.8, "taker_buy_quote": 488.39509}, {"ts": 1770437340000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 60788.9, "quote_volume": 5045.49185, "trades": 95, "taker_buy_volume": 54230.0, "taker_buy_quote": 4501.656}, {"ts": 1770437400000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 141561.3, "quote_volume": 11752.08314, "trades": 194, "taker_buy_volume": 98562.3, "taker_buy_quote": 8185.46233}, {"ts": 1770437460000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 291338.3, "quote_volume": 24244.44751, "trades": 277, "taker_buy_volume": 210435.6, "taker_buy_quote": 17514.90207}, {"ts": 1770437520000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 98936.1, "quote_volume": 8235.51466, "trades": 132, "taker_buy_volume": 59183.1, "taker_buy_quote": 4926.73355}, {"ts": 1770437580000, "open": 0.0832, "high": 0.0834, "low": 0.0831, "close": 0.0833, "volume": 79317.5, "quote_volume": 6603.69749, "trades": 98, "taker_buy_volume": 57759.4, "taker_buy_quote": 4810.06569}, {"ts": 1770437640000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 178569.6, "quote_volume": 14874.98424, "trades": 227, "taker_buy_volume": 74389.2, "taker_buy_quote": 6196.76336}, {"ts": 1770437700000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 39820.1, "quote_volume": 3312.08001, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437760000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 51688.5, "quote_volume": 4305.15151, "trades": 66, "taker_buy_volume": 47626.2, "taker_buy_quote": 3967.16815}, {"ts": 1770437820000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 214528.2, "quote_volume": 17874.25417, "trades": 184, "taker_buy_volume": 104680.1, "taker_buy_quote": 8723.95487}, {"ts": 1770437880000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 125067.4, "quote_volume": 10412.11366, "trades": 164, "taker_buy_volume": 48977.9, "taker_buy_quote": 4078.88164}, {"ts": 1770437940000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 62229.0, "quote_volume": 5182.41275, "trades": 43, "taker_buy_volume": 47018.4, "taker_buy_quote": 3916.83325}, {"ts": 1770438000000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 232441.7, "quote_volume": 19404.06626, "trades": 108, "taker_buy_volume": 188782.8, "taker_buy_quote": 15761.53312}, {"ts": 1770438060000, "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0835, "volume": 398323.1, "quote_volume": 33288.0721, "trades": 219, "taker_buy_volume": 303432.8, "taker_buy_quote": 25364.51624}, {"ts": 1770438120000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 415449.3, "quote_volume": 34720.50639, "trades": 382, "taker_buy_volume": 265403.3, "taker_buy_quote": 22183.9768}, {"ts": 1770438180000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 225451.3, "quote_volume": 18866.46416, "trades": 78, "taker_buy_volume": 23891.1, "taker_buy_quote": 1999.54508}, {"ts": 1770438240000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 117118.8, "quote_volume": 9780.04818, "trades": 234, "taker_buy_volume": 55274.2, "taker_buy_quote": 4615.50393}, {"ts": 1770438300000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 184995.3, "quote_volume": 15442.24322, "trades": 279, "taker_buy_volume": 103893.1, "taker_buy_quote": 8672.92053}, {"ts": 1770438360000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 322036.0, "quote_volume": 26809.1261, "trades": 187, "taker_buy_volume": 190687.3, "taker_buy_quote": 15880.91426}, {"ts": 1770438420000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 317566.2, "quote_volume": 26421.50784, "trades": 76, "taker_buy_volume": 277116.1, "taker_buy_quote": 23056.05952}, {"ts": 1770438480000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 155898.2, "quote_volume": 12944.16564, "trades": 100, "taker_buy_volume": 17494.4, "taker_buy_quote": 1452.69875}, {"ts": 1770438540000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 120.3, "quote_volume": 9.99693, "trades": 3, "taker_buy_volume": 120.3, "taker_buy_quote": 9.99693}, {"ts": 1770438600000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 35331.1, "quote_volume": 2931.98096, "trades": 58, "taker_buy_volume": 9324.0, "taker_buy_quote": 773.2336}, {"ts": 1770438660000, "open": 0.083, "high": 0.0835, "low": 0.083, "close": 0.0834, "volume": 110571.2, "quote_volume": 9216.02135, "trades": 123, "taker_buy_volume": 73661.6, "taker_buy_quote": 6138.71552}, {"ts": 1770438720000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 70688.0, "quote_volume": 5895.3792, "trades": 96, "taker_buy_volume": 3390.9, "taker_buy_quote": 282.80106}, {"ts": 1770438780000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 135.2, "quote_volume": 11.27568, "trades": 1, "taker_buy_volume": 135.2, "taker_buy_quote": 11.27568}, {"ts": 1770438840000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 402835.6, "quote_volume": 33648.46988, "trades": 160, "taker_buy_volume": 309002.0, "taker_buy_quote": 25808.24831}, {"ts": 1770438900000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 136368.2, "quote_volume": 11368.65678, "trades": 129, "taker_buy_volume": 50790.6, "taker_buy_quote": 4231.97746}, {"ts": 1770438960000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 37981.5, "quote_volume": 3167.00806, "trades": 43, "taker_buy_volume": 31421.1, "taker_buy_quote": 2620.51974}, {"ts": 1770439020000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 222191.8, "quote_volume": 18496.48508, "trades": 132, "taker_buy_volume": 48687.8, "taker_buy_quote": 4054.90808}, {"ts": 1770439080000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 31523.9, "quote_volume": 2622.78848, "trades": 17, "taker_buy_volume": 31523.9, "taker_buy_quote": 2622.78848}, {"ts": 1770439140000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 30037.1, "quote_volume": 2496.50125, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439200000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 300431.8, "quote_volume": 24935.68145, "trades": 75, "taker_buy_volume": 232335.3, "taker_buy_quote": 19284.10002}, {"ts": 1770439260000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 100513.0, "quote_volume": 8326.38104, "trades": 58, "taker_buy_volume": 13341.3, "taker_buy_quote": 1106.42994}, {"ts": 1770439320000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 349679.1, "quote_volume": 28880.88419, "trades": 115, "taker_buy_volume": 59213.6, "taker_buy_quote": 4891.28277}, {"ts": 1770439380000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 53115.9, "quote_volume": 4383.54292, "trades": 62, "taker_buy_volume": 23523.7, "taker_buy_quote": 1942.13293}, {"ts": 1770439440000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 31315.1, "quote_volume": 2581.0384, "trades": 31, "taker_buy_volume": 6084.8, "taker_buy_quote": 501.996}, {"ts": 1770439500000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 49597.2, "quote_volume": 4091.769, "trades": 19, "taker_buy_volume": 49316.8, "taker_buy_quote": 4068.636}, {"ts": 1770439560000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 4367.5, "quote_volume": 360.35191, "trades": 18, "taker_buy_volume": 3953.3, "taker_buy_quote": 326.18041}, {"ts": 1770439620000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 39147.7, "quote_volume": 3229.73226, "trades": 41, "taker_buy_volume": 29218.8, "taker_buy_quote": 2410.59801}, {"ts": 1770439680000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 8183.9, "quote_volume": 675.17175, "trades": 18, "taker_buy_volume": 4788.5, "taker_buy_quote": 395.05125}, {"ts": 1770439740000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 1396.5, "quote_volume": 115.24827, "trades": 14, "taker_buy_volume": 1026.7, "taker_buy_quote": 84.73977}, {"ts": 1770439800000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 7915.6, "quote_volume": 653.29231, "trades": 44, "taker_buy_volume": 2635.4, "taker_buy_quote": 217.56507}, {"ts": 1770439860000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 14101.0, "quote_volume": 1164.8506, "trades": 31, "taker_buy_volume": 10685.6, "taker_buy_quote": 882.73856}, {"ts": 1770439920000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 46855.8, "quote_volume": 3872.73032, "trades": 39, "taker_buy_volume": 27272.4, "taker_buy_quote": 2255.14148}, {"ts": 1770439980000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 21474.7, "quote_volume": 1773.81022, "trades": 87, "taker_buy_volume": 7080.0, "taker_buy_quote": 584.808}, {"ts": 1770440040000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 16947.7, "quote_volume": 1399.95121, "trades": 27, "taker_buy_volume": 6483.5, "taker_buy_quote": 535.60829}, {"ts": 1770440100000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 19196.5, "quote_volume": 1584.81838, "trades": 19, "taker_buy_volume": 6077.4, "taker_buy_quote": 501.99324}, {"ts": 1770440160000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440220000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 846.9, "quote_volume": 69.90032, "trades": 13, "taker_buy_volume": 310.7, "taker_buy_quote": 25.66382}, {"ts": 1770440280000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 10328.1, "quote_volume": 853.10106, "trades": 41, "taker_buy_volume": 8572.0, "taker_buy_quote": 708.0472}, {"ts": 1770440340000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 71.0, "quote_volume": 5.8646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440400000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 72934.8, "quote_volume": 6031.70796, "trades": 26, "taker_buy_volume": 54787.8, "taker_buy_quote": 4530.95106}, {"ts": 1770440460000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 131973.0, "quote_volume": 10939.92459, "trades": 87, "taker_buy_volume": 111829.6, "taker_buy_quote": 9270.10609}, {"ts": 1770440520000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 85563.5, "quote_volume": 7086.1346, "trades": 71, "taker_buy_volume": 22615.0, "taker_buy_quote": 1873.14335}, {"ts": 1770440580000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 286395.1, "quote_volume": 23792.2108, "trades": 93, "taker_buy_volume": 259011.5, "taker_buy_quote": 21516.83325}, {"ts": 1770440640000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 5607.0, "quote_volume": 464.8266, "trades": 25, "taker_buy_volume": 2316.4, "taker_buy_quote": 192.03586}, {"ts": 1770440700000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 15982.6, "quote_volume": 1324.86355, "trades": 30, "taker_buy_volume": 14191.5, "taker_buy_quote": 1176.47535}, {"ts": 1770440760000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 37477.0, "quote_volume": 3106.8433, "trades": 61, "taker_buy_volume": 33914.1, "taker_buy_quote": 2811.47889}, {"ts": 1770440820000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 89511.7, "quote_volume": 7439.43212, "trades": 58, "taker_buy_volume": 26814.3, "taker_buy_quote": 2229.27818}, {"ts": 1770440880000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 7126.0, "quote_volume": 592.39279, "trades": 40, "taker_buy_volume": 4802.1, "taker_buy_quote": 399.2767}, {"ts": 1770440940000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 66.3, "quote_volume": 5.51616, "trades": 2, "taker_buy_volume": 66.3, "taker_buy_quote": 5.51616}, {"ts": 1770441000000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 22729.9, "quote_volume": 1888.06579, "trades": 49, "taker_buy_volume": 18672.1, "taker_buy_quote": 1551.17036}, {"ts": 1770441060000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 37779.3, "quote_volume": 3135.6698, "trades": 62, "taker_buy_volume": 9690.6, "taker_buy_quote": 804.3198}, {"ts": 1770441120000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 13416.7, "quote_volume": 1114.36951, "trades": 40, "taker_buy_volume": 9274.1, "taker_buy_quote": 770.50454}, {"ts": 1770441180000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 4033.7, "quote_volume": 334.90007, "trades": 19, "taker_buy_volume": 3005.0, "taker_buy_quote": 249.51797}, {"ts": 1770441240000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 7286.2, "quote_volume": 605.4766, "trades": 16, "taker_buy_volume": 7220.0, "taker_buy_quote": 599.982}, {"ts": 1770441300000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 6569.1, "quote_volume": 545.58897, "trades": 9, "taker_buy_volume": 3536.7, "taker_buy_quote": 293.89977}, {"ts": 1770441360000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 65.9, "quote_volume": 5.4697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441420000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 128.3, "quote_volume": 10.66173, "trades": 3, "taker_buy_volume": 128.3, "taker_buy_quote": 10.66173}, {"ts": 1770441480000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 75949.4, "quote_volume": 6311.46674, "trades": 71, "taker_buy_volume": 25199.6, "taker_buy_quote": 2094.15836}, {"ts": 1770441540000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 8572.9, "quote_volume": 712.39392, "trades": 26, "taker_buy_volume": 1714.9, "taker_buy_quote": 142.50819}, {"ts": 1770441600000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 41060.7, "quote_volume": 3412.07202, "trades": 37, "taker_buy_volume": 32923.5, "taker_buy_quote": 2735.94285}, {"ts": 1770441660000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 30993.0, "quote_volume": 2575.66056, "trades": 57, "taker_buy_volume": 20003.6, "taker_buy_quote": 1662.44142}, {"ts": 1770441720000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 11796.4, "quote_volume": 981.19528, "trades": 19, "taker_buy_volume": 9144.4, "taker_buy_quote": 760.81408}, {"ts": 1770441780000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 57679.8, "quote_volume": 4793.2046, "trades": 33, "taker_buy_volume": 1307.4, "taker_buy_quote": 108.65816}, {"ts": 1770441840000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1028.1, "quote_volume": 85.43511, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441900000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 502172.0, "quote_volume": 41612.34071, "trades": 162, "taker_buy_volume": 152740.9, "taker_buy_quote": 12657.0809}, {"ts": 1770441960000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 133910.1, "quote_volume": 11087.82168, "trades": 117, "taker_buy_volume": 63902.8, "taker_buy_quote": 5291.15184}, {"ts": 1770442020000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 40195.3, "quote_volume": 3330.70232, "trades": 88, "taker_buy_volume": 29673.8, "taker_buy_quote": 2459.34804}, {"ts": 1770442080000, "open": 0.0828, "high": 0.0828, "low": 0.0825, "close": 0.0825, "volume": 286818.8, "quote_volume": 23710.46107, "trades": 174, "taker_buy_volume": 86956.7, "taker_buy_quote": 7190.77665}, {"ts": 1770442140000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 194520.1, "quote_volume": 16053.06424, "trades": 139, "taker_buy_volume": 76785.5, "taker_buy_quote": 6336.87753}, {"ts": 1770442200000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 38323.5, "quote_volume": 3161.67441, "trades": 58, "taker_buy_volume": 16341.0, "taker_buy_quote": 1348.1325}, {"ts": 1770442260000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 90659.0, "quote_volume": 7485.6663, "trades": 106, "taker_buy_volume": 61804.2, "taker_buy_quote": 5102.3327}, {"ts": 1770442320000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 26179.5, "quote_volume": 2159.80877, "trades": 41, "taker_buy_volume": 11761.7, "taker_buy_quote": 970.35477}, {"ts": 1770442380000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 93485.5, "quote_volume": 7706.2221, "trades": 36, "taker_buy_volume": 12276.4, "taker_buy_quote": 1012.803}, {"ts": 1770442440000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 96085.2, "quote_volume": 7909.3371, "trades": 82, "taker_buy_volume": 76813.9, "taker_buy_quote": 6322.63132}, {"ts": 1770442500000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 13368.2, "quote_volume": 1102.9126, "trades": 14, "taker_buy_volume": 13368.2, "taker_buy_quote": 1102.9126}, {"ts": 1770442560000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 59020.0, "quote_volume": 4874.58613, "trades": 40, "taker_buy_volume": 48508.6, "taker_buy_quote": 4006.95456}, {"ts": 1770442620000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 68230.7, "quote_volume": 5629.03275, "trades": 110, "taker_buy_volume": 41664.3, "taker_buy_quote": 3437.30475}, {"ts": 1770442680000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 14172.9, "quote_volume": 1169.2275, "trades": 52, "taker_buy_volume": 8016.5, "taker_buy_quote": 661.36739}, {"ts": 1770442740000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 69376.7, "quote_volume": 5716.77583, "trades": 70, "taker_buy_volume": 6725.7, "taker_buy_quote": 554.33343}, {"ts": 1770442800000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 30694.5, "quote_volume": 2529.2268, "trades": 36, "taker_buy_volume": 23585.7, "taker_buy_quote": 1943.46168}, {"ts": 1770442860000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 11381.4, "quote_volume": 937.82736, "trades": 18, "taker_buy_volume": 903.1, "taker_buy_quote": 74.41544}, {"ts": 1770442920000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 15505.2, "quote_volume": 1278.50366, "trades": 34, "taker_buy_volume": 6799.4, "taker_buy_quote": 560.9505}, {"ts": 1770442980000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443040000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 4275.4, "quote_volume": 352.7205, "trades": 17, "taker_buy_volume": 617.9, "taker_buy_quote": 50.97675}, {"ts": 1770443100000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 4697.1, "quote_volume": 387.51075, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443160000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 13435.5, "quote_volume": 1109.23583, "trades": 7, "taker_buy_volume": 8070.8, "taker_buy_quote": 666.64808}, {"ts": 1770443220000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 22980.7, "quote_volume": 1895.90775, "trades": 33, "taker_buy_volume": 15646.0, "taker_buy_quote": 1290.795}, {"ts": 1770443280000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 5012.1, "quote_volume": 413.29809, "trades": 21, "taker_buy_volume": 2236.1, "taker_buy_quote": 184.47825}, {"ts": 1770443340000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 190787.9, "quote_volume": 15721.54344, "trades": 25, "taker_buy_volume": 91800.7, "taker_buy_quote": 7564.99816}, {"ts": 1770443400000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 17235.6, "quote_volume": 1420.01837, "trades": 29, "taker_buy_volume": 8287.5, "taker_buy_quote": 682.89}, {"ts": 1770443460000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 25412.7, "quote_volume": 2089.15997, "trades": 37, "taker_buy_volume": 19070.4, "taker_buy_quote": 1567.70896}, {"ts": 1770443520000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 14324.0, "quote_volume": 1177.00094, "trades": 32, "taker_buy_volume": 5784.3, "taker_buy_quote": 475.49169}, {"ts": 1770443580000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 12027.1, "quote_volume": 988.62762, "trades": 24, "taker_buy_volume": 4097.4, "taker_buy_quote": 336.80628}, {"ts": 1770443640000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 64132.7, "quote_volume": 5270.08164, "trades": 54, "taker_buy_volume": 33038.9, "taker_buy_quote": 2714.52052}, {"ts": 1770443700000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 13291.7, "quote_volume": 1091.24857, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443760000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 63065.4, "quote_volume": 5176.02892, "trades": 84, "taker_buy_volume": 17424.2, "taker_buy_quote": 1430.52682}, {"ts": 1770443820000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 16311.2, "quote_volume": 1339.14952, "trades": 21, "taker_buy_volume": 609.7, "taker_buy_quote": 50.05637}, {"ts": 1770443880000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 33504.5, "quote_volume": 2754.08326, "trades": 50, "taker_buy_volume": 5629.9, "taker_buy_quote": 462.79114}, {"ts": 1770443940000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 204.6, "quote_volume": 16.81812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444000000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 16280.3, "quote_volume": 1339.8767, "trades": 40, "taker_buy_volume": 13873.4, "taker_buy_quote": 1141.78883}, {"ts": 1770444060000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 16370.8, "quote_volume": 1347.30235, "trades": 51, "taker_buy_volume": 5585.0, "taker_buy_quote": 459.6455}, {"ts": 1770444120000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 5530.9, "quote_volume": 455.5631, "trades": 16, "taker_buy_volume": 3700.3, "taker_buy_quote": 304.90472}, {"ts": 1770444180000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 8336.6, "quote_volume": 685.85785, "trades": 18, "taker_buy_volume": 3054.0, "taker_buy_quote": 251.3442}, {"ts": 1770444240000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 27034.9, "quote_volume": 2225.6507, "trades": 48, "taker_buy_volume": 14007.5, "taker_buy_quote": 1153.3986}, {"ts": 1770444300000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 15776.4, "quote_volume": 1299.97536, "trades": 68, "taker_buy_volume": 10001.9, "taker_buy_quote": 824.15656}, {"ts": 1770444360000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 17852.0, "quote_volume": 1471.66427, "trades": 26, "taker_buy_volume": 11626.8, "taker_buy_quote": 958.70779}, {"ts": 1770444420000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 127182.3, "quote_volume": 10492.5458, "trades": 59, "taker_buy_volume": 121902.5, "taker_buy_quote": 10056.9623}, {"ts": 1770444480000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 87063.7, "quote_volume": 7177.90316, "trades": 89, "taker_buy_volume": 31149.2, "taker_buy_quote": 2568.52268}, {"ts": 1770444540000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 184096.1, "quote_volume": 15170.16106, "trades": 124, "taker_buy_volume": 130093.6, "taker_buy_quote": 10720.35506}, {"ts": 1770444600000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 36207.3, "quote_volume": 2986.3732, "trades": 60, "taker_buy_volume": 27133.8, "taker_buy_quote": 2238.49136}, {"ts": 1770444660000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 19143.0, "quote_volume": 1577.3832, "trades": 22, "taker_buy_volume": 4466.5, "taker_buy_quote": 368.0396}, {"ts": 1770444720000, "open": 0.0824, "high": 0.0825, "low": 0.0821, "close": 0.0823, "volume": 690887.1, "quote_volume": 56851.77922, "trades": 212, "taker_buy_volume": 52635.8, "taker_buy_quote": 4330.27666}, {"ts": 1770444780000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 61093.3, "quote_volume": 5028.19904, "trades": 38, "taker_buy_volume": 46579.8, "taker_buy_quote": 3833.73799}, {"ts": 1770444840000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 448614.0, "quote_volume": 36928.74719, "trades": 75, "taker_buy_volume": 396019.7, "taker_buy_quote": 32597.93215}, {"ts": 1770444900000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 50359.7, "quote_volume": 4144.60331, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444960000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.082, "volume": 517611.4, "quote_volume": 42445.41347, "trades": 248, "taker_buy_volume": 213599.2, "taker_buy_quote": 17516.66964}, {"ts": 1770445020000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 74979.3, "quote_volume": 6148.3026, "trades": 66, "taker_buy_volume": 18040.3, "taker_buy_quote": 1479.3046}, {"ts": 1770445080000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2568.5, "quote_volume": 210.617, "trades": 21, "taker_buy_volume": 938.1, "taker_buy_quote": 76.9242}, {"ts": 1770445140000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 29545.0, "quote_volume": 2422.69, "trades": 21, "taker_buy_volume": 4364.1, "taker_buy_quote": 357.8562}, {"ts": 1770445200000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 28106.7, "quote_volume": 2302.66741, "trades": 17, "taker_buy_volume": 7286.8, "taker_buy_quote": 597.5176}, {"ts": 1770445260000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 14581.2, "quote_volume": 1197.11652, "trades": 54, "taker_buy_volume": 2623.7, "taker_buy_quote": 215.40577}, {"ts": 1770445320000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 53604.4, "quote_volume": 4406.23915, "trades": 73, "taker_buy_volume": 34386.3, "taker_buy_quote": 2826.55386}, {"ts": 1770445380000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 6194.5, "quote_volume": 509.3738, "trades": 10, "taker_buy_volume": 2163.8, "taker_buy_quote": 178.05026}, {"ts": 1770445440000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 122034.9, "quote_volume": 10015.07508, "trades": 166, "taker_buy_volume": 27858.1, "taker_buy_quote": 2287.15001}, {"ts": 1770445500000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 24166.5, "quote_volume": 1985.71966, "trades": 17, "taker_buy_volume": 24166.5, "taker_buy_quote": 1985.71966}, {"ts": 1770445560000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 6568.0, "quote_volume": 540.43125, "trades": 7, "taker_buy_volume": 5416.5, "taker_buy_quote": 445.77795}, {"ts": 1770445620000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 202519.6, "quote_volume": 16682.08374, "trades": 83, "taker_buy_volume": 160830.9, "taker_buy_quote": 13246.94967}, {"ts": 1770445680000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 9436.6, "quote_volume": 778.0953, "trades": 31, "taker_buy_volume": 5533.5, "taker_buy_quote": 456.47986}, {"ts": 1770445740000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 6377.0, "quote_volume": 525.39707, "trades": 32, "taker_buy_volume": 1399.0, "taker_buy_quote": 115.31112}, {"ts": 1770445800000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 166897.9, "quote_volume": 13733.32225, "trades": 63, "taker_buy_volume": 33309.6, "taker_buy_quote": 2741.2024}, {"ts": 1770445860000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 1724.3, "quote_volume": 142.07019, "trades": 11, "taker_buy_volume": 1603.0, "taker_buy_quote": 132.0872}, {"ts": 1770445920000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 12258.6, "quote_volume": 1010.10864, "trades": 39, "taker_buy_volume": 5143.5, "taker_buy_quote": 423.8244}, {"ts": 1770445980000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 35372.6, "quote_volume": 2912.63346, "trades": 35, "taker_buy_volume": 16038.9, "taker_buy_quote": 1320.00147}, {"ts": 1770446040000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 19648.8, "quote_volume": 1619.06112, "trades": 15, "taker_buy_volume": 18409.3, "taker_buy_quote": 1516.92632}, {"ts": 1770446100000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1627.0, "quote_volume": 134.0648, "trades": 5, "taker_buy_volume": 1627.0, "taker_buy_quote": 134.0648}, {"ts": 1770446160000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 75899.2, "quote_volume": 6254.1929, "trades": 38, "taker_buy_volume": 4055.0, "taker_buy_quote": 334.23082}, {"ts": 1770446220000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 22193.5, "quote_volume": 1828.7444, "trades": 17, "taker_buy_volume": 21778.7, "taker_buy_quote": 1794.56488}, {"ts": 1770446280000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 29889.6, "quote_volume": 2465.39995, "trades": 30, "taker_buy_volume": 26447.4, "taker_buy_quote": 2181.76267}, {"ts": 1770446340000, "open": 0.0825, "high": 0.0828, "low": 0.0825, "close": 0.0827, "volume": 550798.7, "quote_volume": 45549.55995, "trades": 170, "taker_buy_volume": 481784.1, "taker_buy_quote": 39844.72998}, {"ts": 1770446400000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2040.8, "quote_volume": 168.77416, "trades": 1, "taker_buy_volume": 2040.8, "taker_buy_quote": 168.77416}, {"ts": 1770446460000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 487.0, "quote_volume": 40.2262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446520000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 65523.8, "quote_volume": 5412.26588, "trades": 46, "taker_buy_volume": 25399.7, "taker_buy_quote": 2098.01522}, {"ts": 1770446580000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 166499.0, "quote_volume": 13753.2336, "trades": 106, "taker_buy_volume": 91125.4, "taker_buy_quote": 7527.37424}, {"ts": 1770446640000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 28687.9, "quote_volume": 2366.75175, "trades": 31, "taker_buy_volume": 13017.2, "taker_buy_quote": 1073.919}, {"ts": 1770446700000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 269379.2, "quote_volume": 22217.67012, "trades": 121, "taker_buy_volume": 120295.2, "taker_buy_quote": 9924.354}, {"ts": 1770446760000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 116014.3, "quote_volume": 9564.77988, "trades": 198, "taker_buy_volume": 75898.2, "taker_buy_quote": 6258.92417}, {"ts": 1770446820000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 80633.9, "quote_volume": 6646.71792, "trades": 80, "taker_buy_volume": 61312.1, "taker_buy_quote": 5054.0358}, {"ts": 1770446880000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 95766.7, "quote_volume": 7909.73351, "trades": 127, "taker_buy_volume": 65925.0, "taker_buy_quote": 5444.80909}, {"ts": 1770446940000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 34178.3, "quote_volume": 2823.18214, "trades": 38, "taker_buy_volume": 11190.0, "taker_buy_quote": 924.34856}, {"ts": 1770447000000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 94290.4, "quote_volume": 7788.38704, "trades": 83, "taker_buy_volume": 46349.5, "taker_buy_quote": 3828.4687}, {"ts": 1770447060000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 53825.8, "quote_volume": 4446.02921, "trades": 145, "taker_buy_volume": 47979.0, "taker_buy_quote": 3963.08353}, {"ts": 1770447120000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 25642.3, "quote_volume": 2116.39594, "trades": 73, "taker_buy_volume": 7625.0, "taker_buy_quote": 629.13304}, {"ts": 1770447180000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 168710.6, "quote_volume": 13928.23675, "trades": 175, "taker_buy_volume": 119708.2, "taker_buy_quote": 9886.57239}, {"ts": 1770447240000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 81263.3, "quote_volume": 6696.09592, "trades": 83, "taker_buy_volume": 36161.3, "taker_buy_quote": 2979.69112}, {"ts": 1770447300000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 26785.5, "quote_volume": 2209.24839, "trades": 53, "taker_buy_volume": 8219.5, "taker_buy_quote": 677.82374}, {"ts": 1770447360000, "open": 0.0824, "high": 0.0825, "low": 0.082, "close": 0.0822, "volume": 285001.8, "quote_volume": 23423.11799, "trades": 228, "taker_buy_volume": 129937.7, "taker_buy_quote": 10681.94189}, {"ts": 1770447420000, "open": 0.0822, "high": 0.0822, "low": 0.0818, "close": 0.0818, "volume": 365962.3, "quote_volume": 29989.43007, "trades": 315, "taker_buy_volume": 148395.4, "taker_buy_quote": 12159.39013}, {"ts": 1770447480000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 300244.0, "quote_volume": 24546.72074, "trades": 278, "taker_buy_volume": 203367.2, "taker_buy_quote": 16627.09982}, {"ts": 1770447540000, "open": 0.0818, "high": 0.0818, "low": 0.0815, "close": 0.0815, "volume": 250334.3, "quote_volume": 20423.00786, "trades": 306, "taker_buy_volume": 64929.3, "taker_buy_quote": 5301.27415}, {"ts": 1770447600000, "open": 0.0815, "high": 0.0816, "low": 0.0812, "close": 0.0816, "volume": 554596.4, "quote_volume": 45175.86844, "trades": 333, "taker_buy_volume": 272322.8, "taker_buy_quote": 22192.79021}, {"ts": 1770447660000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 77734.5, "quote_volume": 6343.74964, "trades": 142, "taker_buy_volume": 48710.9, "taker_buy_quote": 3975.42388}, {"ts": 1770447720000, "open": 0.0816, "high": 0.0817, "low": 0.0814, "close": 0.0814, "volume": 59474.1, "quote_volume": 4847.77297, "trades": 98, "taker_buy_volume": 15169.1, "taker_buy_quote": 1236.69618}, {"ts": 1770447780000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 151176.2, "quote_volume": 12289.94962, "trades": 64, "taker_buy_volume": 69479.8, "taker_buy_quote": 5648.70774}, {"ts": 1770447840000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 326338.9, "quote_volume": 26551.49111, "trades": 318, "taker_buy_volume": 251402.1, "taker_buy_quote": 20458.71984}, {"ts": 1770447900000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 56576.3, "quote_volume": 4590.76305, "trades": 181, "taker_buy_volume": 26070.1, "taker_buy_quote": 2115.58532}, {"ts": 1770447960000, "open": 0.0812, "high": 0.0812, "low": 0.0808, "close": 0.0809, "volume": 457444.5, "quote_volume": 37067.97967, "trades": 513, "taker_buy_volume": 190112.6, "taker_buy_quote": 15416.01016}, {"ts": 1770448020000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 347263.5, "quote_volume": 28093.19183, "trades": 278, "taker_buy_volume": 147003.3, "taker_buy_quote": 11900.63758}, {"ts": 1770448080000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 266171.2, "quote_volume": 21502.16154, "trades": 437, "taker_buy_volume": 134656.8, "taker_buy_quote": 10879.97213}, {"ts": 1770448140000, "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0807, "volume": 406135.7, "quote_volume": 32702.599, "trades": 422, "taker_buy_volume": 114832.7, "taker_buy_quote": 9252.1722}, {"ts": 1770448200000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 254595.2, "quote_volume": 20560.05213, "trades": 194, "taker_buy_volume": 182034.0, "taker_buy_quote": 14701.92908}, {"ts": 1770448260000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 24562.5, "quote_volume": 1979.82351, "trades": 22, "taker_buy_volume": 191.0, "taker_buy_quote": 15.4137}, {"ts": 1770448320000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 241193.2, "quote_volume": 19406.23295, "trades": 102, "taker_buy_volume": 82734.7, "taker_buy_quote": 6657.04917}, {"ts": 1770448380000, "open": 0.0806, "high": 0.0806, "low": 0.0803, "close": 0.0803, "volume": 376150.0, "quote_volume": 30247.57468, "trades": 323, "taker_buy_volume": 118535.3, "taker_buy_quote": 9537.85221}, {"ts": 1770448440000, "open": 0.0803, "high": 0.0804, "low": 0.0801, "close": 0.0801, "volume": 820360.0, "quote_volume": 65828.48485, "trades": 377, "taker_buy_volume": 346717.0, "taker_buy_quote": 27838.6697}, {"ts": 1770448500000, "open": 0.0801, "high": 0.0802, "low": 0.0797, "close": 0.0797, "volume": 566291.6, "quote_volume": 45306.88059, "trades": 371, "taker_buy_volume": 234654.7, "taker_buy_quote": 18776.63726}, {"ts": 1770448560000, "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0796, "volume": 407405.2, "quote_volume": 32438.52604, "trades": 461, "taker_buy_volume": 148451.2, "taker_buy_quote": 11822.96527}, {"ts": 1770448620000, "open": 0.0796, "high": 0.0797, "low": 0.0792, "close": 0.0793, "volume": 745578.0, "quote_volume": 59214.94345, "trades": 363, "taker_buy_volume": 298947.0, "taker_buy_quote": 23748.76967}, {"ts": 1770448680000, "open": 0.0793, "high": 0.0797, "low": 0.0793, "close": 0.0797, "volume": 857633.5, "quote_volume": 68153.82533, "trades": 631, "taker_buy_volume": 376044.4, "taker_buy_quote": 29901.32388}, {"ts": 1770448740000, "open": 0.0797, "high": 0.0803, "low": 0.0797, "close": 0.0798, "volume": 548404.4, "quote_volume": 43889.86403, "trades": 290, "taker_buy_volume": 383493.4, "taker_buy_quote": 30686.18791}, {"ts": 1770448800000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 131121.6, "quote_volume": 10482.90091, "trades": 179, "taker_buy_volume": 62888.8, "taker_buy_quote": 5029.47014}, {"ts": 1770448860000, "open": 0.0799, "high": 0.0803, "low": 0.0799, "close": 0.08, "volume": 87231.6, "quote_volume": 6989.01678, "trades": 301, "taker_buy_volume": 32684.1, "taker_buy_quote": 2618.74392}, {"ts": 1770448920000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 161175.1, "quote_volume": 12899.38352, "trades": 258, "taker_buy_volume": 112012.9, "taker_buy_quote": 8965.63118}, {"ts": 1770448980000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 224019.8, "quote_volume": 17926.67541, "trades": 297, "taker_buy_volume": 65009.3, "taker_buy_quote": 5201.16589}, {"ts": 1770449040000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 100842.0, "quote_volume": 8090.69525, "trades": 344, "taker_buy_volume": 59595.6, "taker_buy_quote": 4781.29179}, {"ts": 1770449100000, "open": 0.0803, "high": 0.0805, "low": 0.0802, "close": 0.0802, "volume": 222191.2, "quote_volume": 17845.62624, "trades": 345, "taker_buy_volume": 118900.6, "taker_buy_quote": 9554.55252}, {"ts": 1770449160000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 87783.1, "quote_volume": 7043.05276, "trades": 124, "taker_buy_volume": 42391.1, "taker_buy_quote": 3399.8712}, {"ts": 1770449220000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 199620.4, "quote_volume": 16022.54798, "trades": 137, "taker_buy_volume": 71710.2, "taker_buy_quote": 5756.7317}, {"ts": 1770449280000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 79631.4, "quote_volume": 6395.62794, "trades": 123, "taker_buy_volume": 47111.6, "taker_buy_quote": 3783.64054}, {"ts": 1770449340000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 2259.9, "quote_volume": 181.31122, "trades": 23, "taker_buy_volume": 1711.8, "taker_buy_quote": 137.3536}, {"ts": 1770449400000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 87352.1, "quote_volume": 7011.16103, "trades": 135, "taker_buy_volume": 5845.8, "taker_buy_quote": 469.35297}, {"ts": 1770449460000, "open": 0.0803, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 171780.5, "quote_volume": 13769.57905, "trades": 210, "taker_buy_volume": 90045.9, "taker_buy_quote": 7214.01081}, {"ts": 1770449520000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 108278.3, "quote_volume": 8651.79933, "trades": 92, "taker_buy_volume": 21248.2, "taker_buy_quote": 1697.77946}, {"ts": 1770449580000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 17154.3, "quote_volume": 1368.64849, "trades": 51, "taker_buy_volume": 7377.0, "taker_buy_quote": 588.12002}, {"ts": 1770449640000, "open": 0.0796, "high": 0.0798, "low": 0.0795, "close": 0.0798, "volume": 140362.8, "quote_volume": 11167.53388, "trades": 108, "taker_buy_volume": 65220.7, "taker_buy_quote": 5187.17089}, {"ts": 1770449700000, "open": 0.0797, "high": 0.0802, "low": 0.0797, "close": 0.0801, "volume": 245180.5, "quote_volume": 19592.79315, "trades": 169, "taker_buy_volume": 98709.0, "taker_buy_quote": 7887.29376}, {"ts": 1770449760000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 155230.6, "quote_volume": 12440.2793, "trades": 182, "taker_buy_volume": 97428.7, "taker_buy_quote": 7811.79865}, {"ts": 1770449820000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 112536.0, "quote_volume": 9008.19343, "trades": 303, "taker_buy_volume": 68624.8, "taker_buy_quote": 5492.8675}, {"ts": 1770449880000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 26291.7, "quote_volume": 2103.98535, "trades": 103, "taker_buy_volume": 13009.2, "taker_buy_quote": 1041.28787}, {"ts": 1770449940000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 20095.8, "quote_volume": 1606.75032, "trades": 67, "taker_buy_volume": 4555.1, "taker_buy_quote": 364.44198}, {"ts": 1770450000000, "open": 0.0801, "high": 0.0809, "low": 0.0801, "close": 0.0808, "volume": 532805.9, "quote_volume": 42934.1917, "trades": 480, "taker_buy_volume": 404081.4, "taker_buy_quote": 32561.36988}, {"ts": 1770450060000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 215371.0, "quote_volume": 17400.92134, "trades": 288, "taker_buy_volume": 169956.0, "taker_buy_quote": 13731.84321}, {"ts": 1770450120000, "open": 0.0808, "high": 0.0812, "low": 0.0808, "close": 0.081, "volume": 320533.6, "quote_volume": 25947.09943, "trades": 374, "taker_buy_volume": 176133.1, "taker_buy_quote": 14260.5154}, {"ts": 1770450180000, "open": 0.0809, "high": 0.081, "low": 0.0807, "close": 0.0808, "volume": 207157.4, "quote_volume": 16751.15228, "trades": 239, "taker_buy_volume": 90521.8, "taker_buy_quote": 7321.07152}, {"ts": 1770450240000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 139764.1, "quote_volume": 11307.5209, "trades": 45, "taker_buy_volume": 136736.8, "taker_buy_quote": 11062.61233}, {"ts": 1770450300000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 145076.8, "quote_volume": 11707.13809, "trades": 137, "taker_buy_volume": 57805.0, "taker_buy_quote": 4665.0711}, {"ts": 1770450360000, "open": 0.0807, "high": 0.0808, "low": 0.0805, "close": 0.0806, "volume": 448094.2, "quote_volume": 36158.46046, "trades": 331, "taker_buy_volume": 237883.8, "taker_buy_quote": 19194.85865}, {"ts": 1770450420000, "open": 0.0805, "high": 0.0806, "low": 0.0803, "close": 0.0804, "volume": 588093.5, "quote_volume": 47265.83995, "trades": 427, "taker_buy_volume": 231704.7, "taker_buy_quote": 18620.48498}, {"ts": 1770450480000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 178979.1, "quote_volume": 14395.03529, "trades": 123, "taker_buy_volume": 116790.2, "taker_buy_quote": 9397.61989}, {"ts": 1770450540000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 89991.4, "quote_volume": 7244.12365, "trades": 143, "taker_buy_volume": 61528.4, "taker_buy_quote": 4953.0362}, {"ts": 1770450600000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 56939.1, "quote_volume": 4583.5783, "trades": 43, "taker_buy_volume": 3575.4, "taker_buy_quote": 287.8197}, {"ts": 1770450660000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 78909.5, "quote_volume": 6348.741, "trades": 136, "taker_buy_volume": 29738.9, "taker_buy_quote": 2391.07467}, {"ts": 1770450720000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 25124.8, "quote_volume": 2020.73593, "trades": 20, "taker_buy_volume": 24976.0, "taker_buy_quote": 2008.77241}, {"ts": 1770450780000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 88692.6, "quote_volume": 7126.52711, "trades": 46, "taker_buy_volume": 28136.4, "taker_buy_quote": 2259.38989}, {"ts": 1770450840000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 140312.2, "quote_volume": 11253.06582, "trades": 61, "taker_buy_volume": 43250.7, "taker_buy_quote": 3468.73352}, {"ts": 1770450900000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 35691.3, "quote_volume": 2858.92792, "trades": 33, "taker_buy_volume": 19401.8, "taker_buy_quote": 1554.08418}, {"ts": 1770450960000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 58563.0, "quote_volume": 4690.92567, "trades": 78, "taker_buy_volume": 32297.3, "taker_buy_quote": 2587.0431}, {"ts": 1770451020000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 8512.0, "quote_volume": 681.2194, "trades": 12, "taker_buy_volume": 310.1, "taker_buy_quote": 24.83901}, {"ts": 1770451080000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 81413.6, "quote_volume": 6513.09725, "trades": 31, "taker_buy_volume": 6224.5, "taker_buy_quote": 497.96925}, {"ts": 1770451140000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 25777.2, "quote_volume": 2062.2023, "trades": 17, "taker_buy_volume": 13851.5, "taker_buy_quote": 1108.1463}, {"ts": 1770451200000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 178483.1, "quote_volume": 14267.83574, "trades": 182, "taker_buy_volume": 86366.3, "taker_buy_quote": 6904.70984}, {"ts": 1770451260000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 80047.2, "quote_volume": 6401.23513, "trades": 108, "taker_buy_volume": 53369.3, "taker_buy_quote": 4269.2369}, {"ts": 1770451320000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0797, "volume": 186099.8, "quote_volume": 14833.21176, "trades": 93, "taker_buy_volume": 83358.1, "taker_buy_quote": 6643.66629}, {"ts": 1770451380000, "open": 0.0797, "high": 0.0801, "low": 0.0797, "close": 0.0801, "volume": 144580.1, "quote_volume": 11579.23805, "trades": 146, "taker_buy_volume": 91599.2, "taker_buy_quote": 7335.52252}, {"ts": 1770451440000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 102839.5, "quote_volume": 8229.16801, "trades": 59, "taker_buy_volume": 20839.7, "taker_buy_quote": 1667.25447}, {"ts": 1770451500000, "open": 0.08, "high": 0.0804, "low": 0.08, "close": 0.0803, "volume": 93359.2, "quote_volume": 7490.82701, "trades": 120, "taker_buy_volume": 26808.4, "taker_buy_quote": 2149.88376}, {"ts": 1770451560000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 4287.5, "quote_volume": 343.93357, "trades": 38, "taker_buy_volume": 1603.3, "taker_buy_quote": 128.59352}, {"ts": 1770451620000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 20282.9, "quote_volume": 1628.00302, "trades": 64, "taker_buy_volume": 10800.5, "taker_buy_quote": 867.20047}, {"ts": 1770451680000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 5799.5, "quote_volume": 464.64192, "trades": 15, "taker_buy_volume": 90.9, "taker_buy_quote": 7.29018}, {"ts": 1770451740000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 27781.9, "quote_volume": 2225.29101, "trades": 56, "taker_buy_volume": 17923.1, "taker_buy_quote": 1435.64031}, {"ts": 1770451800000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 132564.5, "quote_volume": 10605.22367, "trades": 53, "taker_buy_volume": 115500.6, "taker_buy_quote": 9240.11167}, {"ts": 1770451860000, "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.0803, "volume": 251210.8, "quote_volume": 20112.08331, "trades": 210, "taker_buy_volume": 131794.9, "taker_buy_quote": 10551.65338}, {"ts": 1770451920000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 277702.8, "quote_volume": 22291.22592, "trades": 341, "taker_buy_volume": 152424.6, "taker_buy_quote": 12236.28007}, {"ts": 1770451980000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 9403.6, "quote_volume": 753.29195, "trades": 27, "taker_buy_volume": 2477.8, "taker_buy_quote": 198.53537}, {"ts": 1770452040000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 844.2, "quote_volume": 67.62042, "trades": 9, "taker_buy_volume": 89.3, "taker_buy_quote": 7.15293}, {"ts": 1770452100000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 209948.2, "quote_volume": 16816.80092, "trades": 84, "taker_buy_volume": 82854.2, "taker_buy_quote": 6636.62142}, {"ts": 1770452160000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 158166.9, "quote_volume": 12661.56579, "trades": 198, "taker_buy_volume": 86882.4, "taker_buy_quote": 6958.6582}, {"ts": 1770452220000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 79166.6, "quote_volume": 6340.95907, "trades": 88, "taker_buy_volume": 41289.6, "taker_buy_quote": 3307.33406}, {"ts": 1770452280000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 14090.0, "quote_volume": 1126.53575, "trades": 20, "taker_buy_volume": 386.5, "taker_buy_quote": 30.92}, {"ts": 1770452340000, "open": 0.0799, "high": 0.0801, "low": 0.0798, "close": 0.0801, "volume": 270615.6, "quote_volume": 21631.7116, "trades": 218, "taker_buy_volume": 80159.1, "taker_buy_quote": 6416.67291}, {"ts": 1770452400000, "open": 0.0802, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 447485.1, "quote_volume": 35936.52007, "trades": 205, "taker_buy_volume": 321097.5, "taker_buy_quote": 25784.86402}, {"ts": 1770452460000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 73670.9, "quote_volume": 5915.8927, "trades": 86, "taker_buy_volume": 4211.0, "taker_buy_quote": 338.1433}, {"ts": 1770452520000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 145601.1, "quote_volume": 11700.91735, "trades": 67, "taker_buy_volume": 50429.0, "taker_buy_quote": 4054.45591}, {"ts": 1770452580000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 46973.1, "quote_volume": 3779.60616, "trades": 49, "taker_buy_volume": 37010.8, "taker_buy_quote": 2977.78483}, {"ts": 1770452640000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 36809.7, "quote_volume": 2963.20508, "trades": 72, "taker_buy_volume": 33797.3, "taker_buy_quote": 2720.71965}, {"ts": 1770452700000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 272783.5, "quote_volume": 21953.60507, "trades": 150, "taker_buy_volume": 247493.4, "taker_buy_quote": 19919.15645}, {"ts": 1770452760000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 54755.5, "quote_volume": 4402.3026, "trades": 22, "taker_buy_volume": 671.0, "taker_buy_quote": 53.9484}, {"ts": 1770452820000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 76663.8, "quote_volume": 6164.25029, "trades": 136, "taker_buy_volume": 50508.4, "taker_buy_quote": 4061.37387}, {"ts": 1770452880000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 45432.2, "quote_volume": 3656.37257, "trades": 103, "taker_buy_volume": 9813.5, "taker_buy_quote": 789.97557}, {"ts": 1770452940000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 14679.2, "quote_volume": 1180.22091, "trades": 60, "taker_buy_volume": 11956.8, "taker_buy_quote": 961.33995}, {"ts": 1770453000000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 44039.7, "quote_volume": 3544.61711, "trades": 69, "taker_buy_volume": 20845.7, "taker_buy_quote": 1677.66535}, {"ts": 1770453060000, "open": 0.0806, "high": 0.0808, "low": 0.0805, "close": 0.0807, "volume": 384880.5, "quote_volume": 31049.60029, "trades": 394, "taker_buy_volume": 189998.2, "taker_buy_quote": 15334.08566}, {"ts": 1770453120000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 20821.0, "quote_volume": 1681.1821, "trades": 57, "taker_buy_volume": 14101.3, "taker_buy_quote": 1138.81809}, {"ts": 1770453180000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 40132.7, "quote_volume": 3233.79006, "trades": 72, "taker_buy_volume": 19647.0, "taker_buy_quote": 1583.08302}, {"ts": 1770453240000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 242073.8, "quote_volume": 19465.69786, "trades": 110, "taker_buy_volume": 15016.6, "taker_buy_quote": 1208.79164}, {"ts": 1770453300000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 13042.1, "quote_volume": 1048.58484, "trades": 17, "taker_buy_volume": 6089.3, "taker_buy_quote": 489.57972}, {"ts": 1770453360000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 106999.0, "quote_volume": 8602.87716, "trades": 115, "taker_buy_volume": 19269.5, "taker_buy_quote": 1549.42536}, {"ts": 1770453420000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 126945.2, "quote_volume": 10191.88541, "trades": 61, "taker_buy_volume": 1186.1, "taker_buy_quote": 95.24383}, {"ts": 1770453480000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1055.9, "quote_volume": 84.78877, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453540000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 74002.1, "quote_volume": 5934.96842, "trades": 19, "taker_buy_volume": 15656.6, "taker_buy_quote": 1255.65932}, {"ts": 1770453600000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 20094.3, "quote_volume": 1614.41203, "trades": 27, "taker_buy_volume": 19753.5, "taker_buy_quote": 1587.04579}, {"ts": 1770453660000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2053.4, "quote_volume": 165.09336, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453720000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 55242.5, "quote_volume": 4444.29523, "trades": 28, "taker_buy_volume": 7474.9, "taker_buy_quote": 601.72945}, {"ts": 1770453780000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 40316.8, "quote_volume": 3244.75882, "trades": 43, "taker_buy_volume": 21177.4, "taker_buy_quote": 1704.8177}, {"ts": 1770453840000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 30131.2, "quote_volume": 2423.52981, "trades": 36, "taker_buy_volume": 3035.9, "taker_buy_quote": 244.21506}, {"ts": 1770453900000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 25874.9, "quote_volume": 2082.67808, "trades": 46, "taker_buy_volume": 4782.9, "taker_buy_quote": 384.83537}, {"ts": 1770453960000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 191549.3, "quote_volume": 15431.44771, "trades": 214, "taker_buy_volume": 114413.5, "taker_buy_quote": 9218.18132}, {"ts": 1770454020000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 14385.7, "quote_volume": 1159.46845, "trades": 21, "taker_buy_volume": 12646.8, "taker_buy_quote": 1019.33208}, {"ts": 1770454080000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 3605.0, "quote_volume": 290.68289, "trades": 18, "taker_buy_volume": 1198.9, "taker_buy_quote": 96.75123}, {"ts": 1770454140000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 12101.4, "quote_volume": 975.38879, "trades": 22, "taker_buy_volume": 10465.5, "taker_buy_quote": 843.53525}, {"ts": 1770454200000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 57577.7, "quote_volume": 4640.76357, "trades": 54, "taker_buy_volume": 23573.9, "taker_buy_quote": 1900.0829}, {"ts": 1770454260000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 21886.2, "quote_volume": 1763.95138, "trades": 31, "taker_buy_volume": 14270.4, "taker_buy_quote": 1150.19424}, {"ts": 1770454320000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 611.4, "quote_volume": 49.29496, "trades": 5, "taker_buy_volume": 161.2, "taker_buy_quote": 13.00884}, {"ts": 1770454380000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 83375.0, "quote_volume": 6728.2425, "trades": 23, "taker_buy_volume": 82175.0, "taker_buy_quote": 6631.5225}, {"ts": 1770454440000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 76683.4, "quote_volume": 6182.79063, "trades": 47, "taker_buy_volume": 18835.2, "taker_buy_quote": 1518.19549}, {"ts": 1770454500000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 10151.8, "quote_volume": 818.97409, "trades": 20, "taker_buy_volume": 7390.1, "taker_buy_quote": 596.38107}, {"ts": 1770454560000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 17102.2, "quote_volume": 1380.16115, "trades": 42, "taker_buy_volume": 11526.0, "taker_buy_quote": 930.16181}, {"ts": 1770454620000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454680000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 129.2, "quote_volume": 10.41352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454740000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 69331.4, "quote_volume": 5594.99051, "trades": 68, "taker_buy_volume": 46028.7, "taker_buy_quote": 3714.51609}, {"ts": 1770454800000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 10926.0, "quote_volume": 881.7098, "trades": 11, "taker_buy_volume": 10742.0, "taker_buy_quote": 866.8794}, {"ts": 1770454860000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 861.3, "quote_volume": 69.57894, "trades": 6, "taker_buy_volume": 720.3, "taker_buy_quote": 58.20024}, {"ts": 1770454920000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 20957.5, "quote_volume": 1693.366, "trades": 40, "taker_buy_volume": 17751.9, "taker_buy_quote": 1434.35352}, {"ts": 1770454980000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 64855.3, "quote_volume": 5246.86757, "trades": 27, "taker_buy_volume": 64855.3, "taker_buy_quote": 5246.86757}, {"ts": 1770455040000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 1791.5, "quote_volume": 144.99407, "trades": 12, "taker_buy_volume": 617.2, "taker_buy_quote": 49.9932}, {"ts": 1770455100000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 8798.4, "quote_volume": 710.53705, "trades": 47, "taker_buy_volume": 1840.7, "taker_buy_quote": 148.73691}, {"ts": 1770455160000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 12174.0, "quote_volume": 983.11311, "trades": 25, "taker_buy_volume": 6768.9, "taker_buy_quote": 546.86783}, {"ts": 1770455220000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 47675.9, "quote_volume": 3852.77374, "trades": 80, "taker_buy_volume": 36868.0, "taker_buy_quote": 2979.49542}, {"ts": 1770455280000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 25159.8, "quote_volume": 2037.77115, "trades": 35, "taker_buy_volume": 14459.5, "taker_buy_quote": 1171.3298}, {"ts": 1770455340000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 54253.9, "quote_volume": 4399.90573, "trades": 30, "taker_buy_volume": 51260.2, "taker_buy_quote": 4157.13049}, {"ts": 1770455400000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 51698.3, "quote_volume": 4187.63108, "trades": 68, "taker_buy_volume": 8185.4, "taker_buy_quote": 663.05653}, {"ts": 1770455460000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 108222.3, "quote_volume": 8776.55231, "trades": 78, "taker_buy_volume": 28851.7, "taker_buy_quote": 2339.94627}, {"ts": 1770455520000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 8049.0, "quote_volume": 651.969, "trades": 21, "taker_buy_volume": 7028.9, "taker_buy_quote": 569.3409}, {"ts": 1770455580000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 10159.3, "quote_volume": 822.91563, "trades": 34, "taker_buy_volume": 7277.5, "taker_buy_quote": 589.48983}, {"ts": 1770455640000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 37754.9, "quote_volume": 3058.1469, "trades": 46, "taker_buy_volume": 28546.5, "taker_buy_quote": 2312.2665}, {"ts": 1770455700000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 548.5, "quote_volume": 44.42207, "trades": 7, "taker_buy_volume": 64.3, "taker_buy_quote": 5.2083}, {"ts": 1770455760000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 7963.2, "quote_volume": 644.21054, "trades": 21, "taker_buy_volume": 1664.6, "taker_buy_quote": 134.66614}, {"ts": 1770455820000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 8812.9, "quote_volume": 711.82267, "trades": 20, "taker_buy_volume": 123.6, "taker_buy_quote": 9.99924}, {"ts": 1770455880000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 137291.9, "quote_volume": 11103.16427, "trades": 116, "taker_buy_volume": 110767.6, "taker_buy_quote": 8958.64701}, {"ts": 1770455940000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 15762.4, "quote_volume": 1275.82013, "trades": 36, "taker_buy_volume": 8336.4, "taker_buy_quote": 675.05673}, {"ts": 1770456000000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 40328.7, "quote_volume": 3259.2928, "trades": 77, "taker_buy_volume": 26676.8, "taker_buy_quote": 2155.83104}, {"ts": 1770456060000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 213.6, "quote_volume": 17.28024, "trades": 2, "taker_buy_volume": 213.6, "taker_buy_quote": 17.28024}, {"ts": 1770456120000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 16431.3, "quote_volume": 1329.29217, "trades": 13, "taker_buy_volume": 16431.3, "taker_buy_quote": 1329.29217}, {"ts": 1770456180000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 8161.7, "quote_volume": 659.46536, "trades": 20, "taker_buy_volume": 2031.7, "taker_buy_quote": 164.16136}, {"ts": 1770456240000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 12690.2, "quote_volume": 1026.00622, "trades": 16, "taker_buy_volume": 6380.6, "taker_buy_quote": 516.19054}, {"ts": 1770456300000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 1069.9, "quote_volume": 86.55491, "trades": 3, "taker_buy_volume": 1069.9, "taker_buy_quote": 86.55491}, {"ts": 1770456360000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 66024.8, "quote_volume": 5334.80384, "trades": 46, "taker_buy_volume": 56603.3, "taker_buy_quote": 4573.54664}, {"ts": 1770456420000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 110496.8, "quote_volume": 8918.51398, "trades": 53, "taker_buy_volume": 17368.0, "taker_buy_quote": 1402.27111}, {"ts": 1770456480000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 157971.5, "quote_volume": 12732.46162, "trades": 69, "taker_buy_volume": 33150.8, "taker_buy_quote": 2672.59884}, {"ts": 1770456540000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 74.0, "quote_volume": 5.957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456600000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 13603.0, "quote_volume": 1095.05577, "trades": 19, "taker_buy_volume": 142.7, "taker_buy_quote": 11.50162}, {"ts": 1770456660000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 70551.0, "quote_volume": 5692.95431, "trades": 74, "taker_buy_volume": 51347.5, "taker_buy_quote": 4143.23186}, {"ts": 1770456720000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 66098.0, "quote_volume": 5321.83321, "trades": 69, "taker_buy_volume": 12876.9, "taker_buy_quote": 1037.5448}, {"ts": 1770456780000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 75425.1, "quote_volume": 6064.19046, "trades": 140, "taker_buy_volume": 44957.7, "taker_buy_quote": 3614.6115}, {"ts": 1770456840000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 64749.7, "quote_volume": 5203.68794, "trades": 28, "taker_buy_volume": 42870.3, "taker_buy_quote": 3446.77212}, {"ts": 1770456900000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 23918.6, "quote_volume": 1926.70626, "trades": 52, "taker_buy_volume": 7458.5, "taker_buy_quote": 600.95603}, {"ts": 1770456960000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 9778.2, "quote_volume": 788.41778, "trades": 11, "taker_buy_volume": 9443.5, "taker_buy_quote": 761.44096}, {"ts": 1770457020000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 117417.1, "quote_volume": 9463.20612, "trades": 91, "taker_buy_volume": 75542.8, "taker_buy_quote": 6088.53811}, {"ts": 1770457080000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 19215.5, "quote_volume": 1547.05121, "trades": 47, "taker_buy_volume": 11092.4, "taker_buy_quote": 893.14166}, {"ts": 1770457140000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 6234.8, "quote_volume": 501.66579, "trades": 31, "taker_buy_volume": 671.1, "taker_buy_quote": 53.95644}, {"ts": 1770457200000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 4888.9, "quote_volume": 392.72222, "trades": 21, "taker_buy_volume": 2881.7, "taker_buy_quote": 231.54406}, {"ts": 1770457260000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 28700.2, "quote_volume": 2307.48275, "trades": 134, "taker_buy_volume": 26183.1, "taker_buy_quote": 2105.12124}, {"ts": 1770457320000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 12557.1, "quote_volume": 1010.21901, "trades": 8, "taker_buy_volume": 6281.7, "taker_buy_quote": 505.67685}, {"ts": 1770457380000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 50314.2, "quote_volume": 4050.35637, "trades": 59, "taker_buy_volume": 13357.5, "taker_buy_quote": 1075.34202}, {"ts": 1770457440000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 2989.7, "quote_volume": 240.70645, "trades": 36, "taker_buy_volume": 356.0, "taker_buy_quote": 28.6936}, {"ts": 1770457500000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 13340.7, "quote_volume": 1073.92635, "trades": 21, "taker_buy_volume": 6949.3, "taker_buy_quote": 559.41865}, {"ts": 1770457560000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 36771.2, "quote_volume": 2953.4704, "trades": 43, "taker_buy_volume": 360.4, "taker_buy_quote": 28.97616}, {"ts": 1770457620000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 151736.0, "quote_volume": 12194.16711, "trades": 76, "taker_buy_volume": 80222.6, "taker_buy_quote": 6449.74214}, {"ts": 1770457680000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 15204.5, "quote_volume": 1222.4232, "trades": 31, "taker_buy_volume": 13795.1, "taker_buy_quote": 1109.12604}, {"ts": 1770457740000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 89183.1, "quote_volume": 7170.33366, "trades": 35, "taker_buy_volume": 48929.0, "taker_buy_quote": 3933.90402}, {"ts": 1770457800000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 41253.6, "quote_volume": 3316.70634, "trades": 30, "taker_buy_volume": 25310.2, "taker_buy_quote": 2034.94008}, {"ts": 1770457860000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457920000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 138.9, "quote_volume": 11.18145, "trades": 2, "taker_buy_volume": 138.9, "taker_buy_quote": 11.18145}, {"ts": 1770457980000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 74876.3, "quote_volume": 6027.54215, "trades": 61, "taker_buy_volume": 26298.0, "taker_buy_quote": 2116.989}, {"ts": 1770458040000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 34939.5, "quote_volume": 2812.65387, "trades": 36, "taker_buy_volume": 23396.7, "taker_buy_quote": 1883.45847}, {"ts": 1770458100000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 140294.6, "quote_volume": 11296.26439, "trades": 102, "taker_buy_volume": 40022.2, "taker_buy_quote": 3223.16884}, {"ts": 1770458160000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 56908.8, "quote_volume": 4584.1565, "trades": 62, "taker_buy_volume": 24506.7, "taker_buy_quote": 1975.10775}, {"ts": 1770458220000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 32128.3, "quote_volume": 2591.0971, "trades": 34, "taker_buy_volume": 20076.0, "taker_buy_quote": 1619.68172}, {"ts": 1770458280000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 86.2, "quote_volume": 6.9391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458340000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458400000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 110060.8, "quote_volume": 8859.8944, "trades": 43, "taker_buy_volume": 21577.2, "taker_buy_quote": 1736.9646}, {"ts": 1770458460000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 57574.3, "quote_volume": 4634.73115, "trades": 100, "taker_buy_volume": 35653.4, "taker_buy_quote": 2870.0987}, {"ts": 1770458520000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458580000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 70558.7, "quote_volume": 5679.95663, "trades": 57, "taker_buy_volume": 59672.3, "taker_buy_quote": 4803.62015}, {"ts": 1770458640000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 55598.7, "quote_volume": 4475.19535, "trades": 59, "taker_buy_volume": 46861.8, "taker_buy_quote": 3772.3749}, {"ts": 1770458700000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458760000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 341022.3, "quote_volume": 27416.82029, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458820000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 64070.0, "quote_volume": 5138.33138, "trades": 68, "taker_buy_volume": 18414.4, "taker_buy_quote": 1476.87694}, {"ts": 1770458880000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 13592.2, "quote_volume": 1091.18903, "trades": 30, "taker_buy_volume": 11186.4, "taker_buy_quote": 898.22154}, {"ts": 1770458940000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 25684.8, "quote_volume": 2062.48944, "trades": 29, "taker_buy_volume": 14211.2, "taker_buy_quote": 1141.15936}, {"ts": 1770459000000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 12281.6, "quote_volume": 985.00053, "trades": 21, "taker_buy_volume": 10981.6, "taker_buy_quote": 880.74053}, {"ts": 1770459060000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 1177.2, "quote_volume": 94.41144, "trades": 10, "taker_buy_volume": 398.8, "taker_buy_quote": 31.98376}, {"ts": 1770459120000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 292.0, "quote_volume": 23.4184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459180000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 31034.3, "quote_volume": 2488.95086, "trades": 50, "taker_buy_volume": 18055.4, "taker_buy_quote": 1448.04308}, {"ts": 1770459240000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 13152.5, "quote_volume": 1054.76726, "trades": 33, "taker_buy_volume": 6586.1, "taker_buy_quote": 528.20522}, {"ts": 1770459300000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 14202.8, "quote_volume": 1139.04986, "trades": 30, "taker_buy_volume": 10317.3, "taker_buy_quote": 827.44746}, {"ts": 1770459360000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 5202.5, "quote_volume": 416.77279, "trades": 5, "taker_buy_volume": 525.4, "taker_buy_quote": 42.13708}, {"ts": 1770459420000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 2741.5, "quote_volume": 219.8683, "trades": 6, "taker_buy_volume": 2741.5, "taker_buy_quote": 219.8683}, {"ts": 1770459480000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 52374.6, "quote_volume": 4200.44292, "trades": 67, "taker_buy_volume": 15635.5, "taker_buy_quote": 1253.9671}, {"ts": 1770459540000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 39877.0, "quote_volume": 3198.07299, "trades": 21, "taker_buy_volume": 12389.9, "taker_buy_quote": 993.66998}, {"ts": 1770459600000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 10738.2, "quote_volume": 861.19137, "trades": 21, "taker_buy_volume": 9989.5, "taker_buy_quote": 801.1579}, {"ts": 1770459660000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 38400.2, "quote_volume": 3079.69604, "trades": 40, "taker_buy_volume": 38109.3, "taker_buy_quote": 3056.36586}, {"ts": 1770459720000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 7042.3, "quote_volume": 564.78246, "trades": 7, "taker_buy_volume": 266.2, "taker_buy_quote": 21.34924}, {"ts": 1770459780000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459840000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 288.4, "quote_volume": 23.10084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459900000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 274.0, "quote_volume": 21.96111, "trades": 5, "taker_buy_volume": 137.1, "taker_buy_quote": 10.99542}, {"ts": 1770459960000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 17176.5, "quote_volume": 1377.57397, "trades": 7, "taker_buy_volume": 17176.5, "taker_buy_quote": 1377.57397}, {"ts": 1770460020000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460080000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 28268.4, "quote_volume": 2264.73969, "trades": 33, "taker_buy_volume": 17776.6, "taker_buy_quote": 1424.05675}, {"ts": 1770460140000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 29489.7, "quote_volume": 2362.12497, "trades": 15, "taker_buy_volume": 1438.4, "taker_buy_quote": 115.21584}, {"ts": 1770460200000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 30464.6, "quote_volume": 2440.21446, "trades": 92, "taker_buy_volume": 24947.9, "taker_buy_quote": 1998.32679}, {"ts": 1770460260000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 19690.1, "quote_volume": 1576.79573, "trades": 20, "taker_buy_volume": 11418.7, "taker_buy_quote": 914.63787}, {"ts": 1770460320000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 80093.8, "quote_volume": 6407.504, "trades": 30, "taker_buy_volume": 11900.1, "taker_buy_quote": 952.008}, {"ts": 1770460380000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 29634.3, "quote_volume": 2367.81372, "trades": 33, "taker_buy_volume": 27512.3, "taker_buy_quote": 2198.27647}, {"ts": 1770460440000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 9385.0, "quote_volume": 749.71913, "trades": 14, "taker_buy_volume": 928.0, "taker_buy_quote": 74.1472}, {"ts": 1770460500000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 41759.6, "quote_volume": 3334.34676, "trades": 32, "taker_buy_volume": 19306.8, "taker_buy_quote": 1542.61332}, {"ts": 1770460560000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 30644.5, "quote_volume": 2446.05905, "trades": 31, "taker_buy_volume": 8370.0, "taker_buy_quote": 668.55395}, {"ts": 1770460620000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 16711.2, "quote_volume": 1335.22488, "trades": 24, "taker_buy_volume": 1401.2, "taker_buy_quote": 111.95588}, {"ts": 1770460680000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 121932.4, "quote_volume": 9730.19264, "trades": 81, "taker_buy_volume": 92362.4, "taker_buy_quote": 7370.51952}, {"ts": 1770460740000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 93815.6, "quote_volume": 7477.06584, "trades": 90, "taker_buy_volume": 15063.1, "taker_buy_quote": 1200.54159}, {"ts": 1770460800000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 41097.3, "quote_volume": 3278.57484, "trades": 36, "taker_buy_volume": 13842.4, "taker_buy_quote": 1104.42056}, {"ts": 1770460860000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 21592.9, "quote_volume": 1725.27271, "trades": 32, "taker_buy_volume": 5235.8, "taker_buy_quote": 418.34042}, {"ts": 1770460920000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 28055.1, "quote_volume": 2244.39871, "trades": 25, "taker_buy_volume": 15544.6, "taker_buy_quote": 1243.568}, {"ts": 1770460980000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 52860.8, "quote_volume": 4228.864, "trades": 63, "taker_buy_volume": 33881.5, "taker_buy_quote": 2710.52}, {"ts": 1770461040000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 278.5, "quote_volume": 22.26613, "trades": 6, "taker_buy_volume": 139.8, "taker_buy_quote": 11.184}, {"ts": 1770461100000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 3968.2, "quote_volume": 317.51842, "trades": 15, "taker_buy_volume": 2472.7, "taker_buy_quote": 197.87842}, {"ts": 1770461160000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 4199.7, "quote_volume": 335.94854, "trades": 13, "taker_buy_volume": 3925.1, "taker_buy_quote": 314.008}, {"ts": 1770461220000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 71000.1, "quote_volume": 5679.968, "trades": 46, "taker_buy_volume": 25536.2, "taker_buy_quote": 2042.896}, {"ts": 1770461280000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 34551.4, "quote_volume": 2760.65686, "trades": 44, "taker_buy_volume": 19537.9, "taker_buy_quote": 1561.07821}, {"ts": 1770461340000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 135169.8, "quote_volume": 10789.47136, "trades": 157, "taker_buy_volume": 65861.5, "taker_buy_quote": 5257.40555}, {"ts": 1770461400000, "open": 0.0798, "high": 0.0801, "low": 0.0798, "close": 0.08, "volume": 106025.3, "quote_volume": 8479.29522, "trades": 40, "taker_buy_volume": 105888.5, "taker_buy_quote": 8468.35122}, {"ts": 1770461460000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 29999.8, "quote_volume": 2399.984, "trades": 81, "taker_buy_volume": 16330.6, "taker_buy_quote": 1306.448}, {"ts": 1770461520000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 17551.5, "quote_volume": 1404.43872, "trades": 51, "taker_buy_volume": 12225.4, "taker_buy_quote": 978.35072}, {"ts": 1770461580000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 4680.0, "quote_volume": 374.29804, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461640000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 4705.2, "quote_volume": 376.37959, "trades": 13, "taker_buy_volume": 3954.4, "taker_buy_quote": 316.3782}, {"ts": 1770461700000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461760000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 16475.7, "quote_volume": 1317.41403, "trades": 26, "taker_buy_volume": 466.1, "taker_buy_quote": 37.288}, {"ts": 1770461820000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 11208.0, "quote_volume": 896.64, "trades": 12, "taker_buy_volume": 10957.5, "taker_buy_quote": 876.6}, {"ts": 1770461880000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 700.2, "quote_volume": 56.0286, "trades": 4, "taker_buy_volume": 126.0, "taker_buy_quote": 10.0926}, {"ts": 1770461940000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 3827.1, "quote_volume": 306.18173, "trades": 17, "taker_buy_volume": 1412.7, "taker_buy_quote": 113.02973}, {"ts": 1770462000000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 4371.5, "quote_volume": 349.72, "trades": 14, "taker_buy_volume": 1420.6, "taker_buy_quote": 113.648}, {"ts": 1770462060000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 76179.7, "quote_volume": 6094.376, "trades": 42, "taker_buy_volume": 5238.3, "taker_buy_quote": 419.064}, {"ts": 1770462120000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 40355.6, "quote_volume": 3223.44023, "trades": 43, "taker_buy_volume": 8822.3, "taker_buy_quote": 704.90177}, {"ts": 1770462180000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 72.4, "quote_volume": 5.77752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462240000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 51627.0, "quote_volume": 4128.56756, "trades": 40, "taker_buy_volume": 43882.4, "taker_buy_quote": 3509.69329}, {"ts": 1770462300000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 35210.9, "quote_volume": 2816.872, "trades": 19, "taker_buy_volume": 34302.4, "taker_buy_quote": 2744.192}, {"ts": 1770462360000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 90245.8, "quote_volume": 7210.63942, "trades": 37, "taker_buy_volume": 81223.5, "taker_buy_quote": 6489.75765}, {"ts": 1770462420000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 29549.1, "quote_volume": 2360.42204, "trades": 57, "taker_buy_volume": 22747.5, "taker_buy_quote": 1817.49179}, {"ts": 1770462480000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 57934.3, "quote_volume": 4622.88019, "trades": 30, "taker_buy_volume": 44499.2, "taker_buy_quote": 3552.10272}, {"ts": 1770462540000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 94835.3, "quote_volume": 7577.34047, "trades": 28, "taker_buy_volume": 53534.5, "taker_buy_quote": 4277.40655}, {"ts": 1770462600000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 2748.9, "quote_volume": 219.37412, "trades": 12, "taker_buy_volume": 119.0, "taker_buy_quote": 9.5081}, {"ts": 1770462660000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 12512.8, "quote_volume": 999.77272, "trades": 15, "taker_buy_volume": 10217.5, "taker_buy_quote": 816.37825}, {"ts": 1770462720000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 59539.8, "quote_volume": 4745.43194, "trades": 75, "taker_buy_volume": 48035.5, "taker_buy_quote": 3828.42935}, {"ts": 1770462780000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 125.3, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 125.3, "taker_buy_quote": 9.99894}, {"ts": 1770462840000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 24199.8, "quote_volume": 1928.73278, "trades": 47, "taker_buy_volume": 5154.4, "taker_buy_quote": 410.8144}, {"ts": 1770462900000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 14756.3, "quote_volume": 1176.72709, "trades": 20, "taker_buy_volume": 8490.7, "taker_buy_quote": 677.35877}, {"ts": 1770462960000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 5526.9, "quote_volume": 441.09019, "trades": 21, "taker_buy_volume": 4445.8, "taker_buy_quote": 354.81841}, {"ts": 1770463020000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 48457.8, "quote_volume": 3866.93244, "trades": 39, "taker_buy_volume": 18642.7, "taker_buy_quote": 1487.68746}, {"ts": 1770463080000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 78053.8, "quote_volume": 6220.87924, "trades": 37, "taker_buy_volume": 61321.1, "taker_buy_quote": 4887.29167}, {"ts": 1770463140000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 6464.5, "quote_volume": 515.57385, "trades": 23, "taker_buy_volume": 5549.4, "taker_buy_quote": 442.58928}, {"ts": 1770463200000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463260000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 14011.5, "quote_volume": 1118.1177, "trades": 21, "taker_buy_volume": 1429.5, "taker_buy_quote": 114.0741}, {"ts": 1770463320000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 17836.7, "quote_volume": 1423.37504, "trades": 35, "taker_buy_volume": 7696.5, "taker_buy_quote": 614.18708}, {"ts": 1770463380000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 125.3, "quote_volume": 9.98641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463440000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 14689.3, "quote_volume": 1170.72811, "trades": 44, "taker_buy_volume": 5590.5, "taker_buy_quote": 445.56285}, {"ts": 1770463500000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 419.2, "quote_volume": 33.38086, "trades": 3, "taker_buy_volume": 125.4, "taker_buy_quote": 9.99438}, {"ts": 1770463560000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 252526.9, "quote_volume": 20143.14201, "trades": 93, "taker_buy_volume": 251237.1, "taker_buy_quote": 20040.34495}, {"ts": 1770463620000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 430.0, "quote_volume": 34.314, "trades": 2, "taker_buy_volume": 430.0, "taker_buy_quote": 34.314}, {"ts": 1770463680000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 116.2, "quote_volume": 9.26114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463740000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 33553.0, "quote_volume": 2677.5294, "trades": 52, "taker_buy_volume": 9426.6, "taker_buy_quote": 752.24268}, {"ts": 1770463800000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 64103.1, "quote_volume": 5109.0296, "trades": 37, "taker_buy_volume": 4140.3, "taker_buy_quote": 329.99444}, {"ts": 1770463860000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 8035.6, "quote_volume": 641.21709, "trades": 23, "taker_buy_volume": 7046.4, "taker_buy_quote": 562.30272}, {"ts": 1770463920000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 39640.1, "quote_volume": 3163.98952, "trades": 49, "taker_buy_volume": 25459.2, "taker_buy_quote": 2032.3537}, {"ts": 1770463980000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 15222.0, "quote_volume": 1214.69876, "trades": 37, "taker_buy_volume": 13578.5, "taker_buy_quote": 1083.5643}, {"ts": 1770464040000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 19161.7, "quote_volume": 1527.20014, "trades": 5, "taker_buy_volume": 126.5, "taker_buy_quote": 10.0947}, {"ts": 1770464100000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 11151.8, "quote_volume": 889.91364, "trades": 21, "taker_buy_volume": 4509.4, "taker_buy_quote": 359.85012}, {"ts": 1770464160000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 10688.0, "quote_volume": 853.41624, "trades": 12, "taker_buy_volume": 5138.4, "taker_buy_quote": 410.55816}, {"ts": 1770464220000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 6760.0, "quote_volume": 539.67639, "trades": 19, "taker_buy_volume": 3925.1, "taker_buy_quote": 313.45137}, {"ts": 1770464280000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 12319.4, "quote_volume": 983.1673, "trades": 32, "taker_buy_volume": 10059.9, "taker_buy_quote": 802.89553}, {"ts": 1770464340000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 39433.8, "quote_volume": 3145.99057, "trades": 55, "taker_buy_volume": 11769.8, "taker_buy_quote": 939.23004}, {"ts": 1770464400000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 8438.5, "quote_volume": 673.32404, "trades": 12, "taker_buy_volume": 7524.7, "taker_buy_quote": 600.48166}, {"ts": 1770464460000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 49300.9, "quote_volume": 3934.23683, "trades": 54, "taker_buy_volume": 34842.8, "taker_buy_quote": 2780.48045}, {"ts": 1770464520000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2288.1, "quote_volume": 182.59038, "trades": 9, "taker_buy_volume": 133.8, "taker_buy_quote": 10.67724}, {"ts": 1770464580000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 5199.9, "quote_volume": 414.95202, "trades": 31, "taker_buy_volume": 3275.9, "taker_buy_quote": 261.41682}, {"ts": 1770464640000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 14954.7, "quote_volume": 1193.38506, "trades": 33, "taker_buy_volume": 6658.6, "taker_buy_quote": 531.35628}, {"ts": 1770464700000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 17190.4, "quote_volume": 1372.06763, "trades": 14, "taker_buy_volume": 17059.1, "taker_buy_quote": 1361.58989}, {"ts": 1770464760000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 14530.5, "quote_volume": 1159.6844, "trades": 18, "taker_buy_volume": 1505.0, "taker_buy_quote": 120.2495}, {"ts": 1770464820000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 2864.9, "quote_volume": 228.74666, "trades": 10, "taker_buy_volume": 1276.4, "taker_buy_quote": 101.98436}, {"ts": 1770464880000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 2041.2, "quote_volume": 162.76599, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464940000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 4595.6, "quote_volume": 366.26932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465000000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 128497.7, "quote_volume": 10244.10093, "trades": 79, "taker_buy_volume": 56873.2, "taker_buy_quote": 4535.62828}, {"ts": 1770465060000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 83954.7, "quote_volume": 6699.59509, "trades": 23, "taker_buy_volume": 83954.7, "taker_buy_quote": 6699.59509}, {"ts": 1770465120000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 11748.5, "quote_volume": 937.51775, "trades": 17, "taker_buy_volume": 137.8, "taker_buy_quote": 10.99644}, {"ts": 1770465180000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 56891.3, "quote_volume": 4540.83893, "trades": 38, "taker_buy_volume": 46825.6, "taker_buy_quote": 3737.59607}, {"ts": 1770465240000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 3680.8, "quote_volume": 293.75584, "trades": 12, "taker_buy_volume": 418.0, "taker_buy_quote": 33.3844}, {"ts": 1770465300000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 78835.5, "quote_volume": 6291.0729, "trades": 32, "taker_buy_volume": 69353.2, "taker_buy_quote": 5534.38536}, {"ts": 1770465360000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 250.4, "quote_volume": 19.99443, "trades": 2, "taker_buy_volume": 125.1, "taker_buy_quote": 9.99549}, {"ts": 1770465420000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 45166.4, "quote_volume": 3608.65225, "trades": 43, "taker_buy_volume": 32649.6, "taker_buy_quote": 2608.70304}, {"ts": 1770465480000, "open": 0.0798, "high": 0.0801, "low": 0.0798, "close": 0.08, "volume": 230591.5, "quote_volume": 18444.58249, "trades": 274, "taker_buy_volume": 145019.6, "taker_buy_quote": 11601.13209}, {"ts": 1770465540000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 52421.4, "quote_volume": 4188.26755, "trades": 97, "taker_buy_volume": 12020.4, "taker_buy_quote": 960.47746}, {"ts": 1770465600000, "open": 0.0798, "high": 0.0801, "low": 0.0798, "close": 0.0801, "volume": 177120.9, "quote_volume": 14168.19873, "trades": 131, "taker_buy_volume": 112963.8, "taker_buy_quote": 9041.51835}, {"ts": 1770465660000, "open": 0.0802, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 167071.7, "quote_volume": 13406.96966, "trades": 207, "taker_buy_volume": 76900.3, "taker_buy_quote": 6172.89503}, {"ts": 1770465720000, "open": 0.08, "high": 0.0804, "low": 0.08, "close": 0.0803, "volume": 441516.4, "quote_volume": 35438.74483, "trades": 291, "taker_buy_volume": 359688.4, "taker_buy_quote": 28867.86694}, {"ts": 1770465780000, "open": 0.0803, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 170063.8, "quote_volume": 13671.63416, "trades": 154, "taker_buy_volume": 62061.1, "taker_buy_quote": 4989.46449}, {"ts": 1770465840000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 45292.8, "quote_volume": 3640.8518, "trades": 75, "taker_buy_volume": 21858.7, "taker_buy_quote": 1758.14368}, {"ts": 1770465900000, "open": 0.0804, "high": 0.0806, "low": 0.0803, "close": 0.0806, "volume": 104547.9, "quote_volume": 8410.36287, "trades": 115, "taker_buy_volume": 70325.2, "taker_buy_quote": 5659.49393}, {"ts": 1770465960000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 79782.4, "quote_volume": 6424.647, "trades": 84, "taker_buy_volume": 37424.2, "taker_buy_quote": 3015.13448}, {"ts": 1770466020000, "open": 0.0805, "high": 0.0807, "low": 0.0804, "close": 0.0807, "volume": 261145.2, "quote_volume": 21041.13632, "trades": 235, "taker_buy_volume": 156307.9, "taker_buy_quote": 12598.70937}, {"ts": 1770466080000, "open": 0.0808, "high": 0.081, "low": 0.0807, "close": 0.0809, "volume": 196782.5, "quote_volume": 15905.79031, "trades": 122, "taker_buy_volume": 124422.7, "taker_buy_quote": 10056.6493}, {"ts": 1770466140000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0811, "volume": 332876.5, "quote_volume": 26964.58214, "trades": 327, "taker_buy_volume": 147233.3, "taker_buy_quote": 11930.33395}, {"ts": 1770466200000, "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.081, "volume": 161069.1, "quote_volume": 13042.38078, "trades": 204, "taker_buy_volume": 78187.4, "taker_buy_quote": 6331.13201}, {"ts": 1770466260000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 33988.4, "quote_volume": 2750.44478, "trades": 96, "taker_buy_volume": 15131.3, "taker_buy_quote": 1224.36921}, {"ts": 1770466320000, "open": 0.0809, "high": 0.0812, "low": 0.0809, "close": 0.0811, "volume": 80200.0, "quote_volume": 6492.34142, "trades": 141, "taker_buy_volume": 34485.2, "taker_buy_quote": 2793.62723}, {"ts": 1770466380000, "open": 0.0812, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 190210.3, "quote_volume": 15447.83603, "trades": 226, "taker_buy_volume": 54498.9, "taker_buy_quote": 4428.24265}, {"ts": 1770466440000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 61821.2, "quote_volume": 5023.86856, "trades": 137, "taker_buy_volume": 33285.0, "taker_buy_quote": 2705.18118}, {"ts": 1770466500000, "open": 0.0813, "high": 0.0816, "low": 0.0811, "close": 0.0816, "volume": 383113.6, "quote_volume": 31193.1872, "trades": 260, "taker_buy_volume": 315162.8, "taker_buy_quote": 25665.96556}, {"ts": 1770466560000, "open": 0.0816, "high": 0.082, "low": 0.0815, "close": 0.0818, "volume": 753992.6, "quote_volume": 61635.83373, "trades": 441, "taker_buy_volume": 481287.0, "taker_buy_quote": 39341.02671}, {"ts": 1770466620000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 81568.4, "quote_volume": 6669.17321, "trades": 158, "taker_buy_volume": 46819.2, "taker_buy_quote": 3829.42106}, {"ts": 1770466680000, "open": 0.0817, "high": 0.0824, "low": 0.0817, "close": 0.0822, "volume": 362598.4, "quote_volume": 29757.66249, "trades": 430, "taker_buy_volume": 234398.2, "taker_buy_quote": 19240.05051}, {"ts": 1770466740000, "open": 0.0823, "high": 0.0829, "low": 0.0822, "close": 0.0825, "volume": 757603.3, "quote_volume": 62519.04128, "trades": 619, "taker_buy_volume": 401979.9, "taker_buy_quote": 33177.17845}, {"ts": 1770466800000, "open": 0.0825, "high": 0.0826, "low": 0.0823, "close": 0.0823, "volume": 148341.0, "quote_volume": 12227.31878, "trades": 187, "taker_buy_volume": 65600.9, "taker_buy_quote": 5408.06342}, {"ts": 1770466860000, "open": 0.0823, "high": 0.0825, "low": 0.0822, "close": 0.0822, "volume": 164658.9, "quote_volume": 13557.37069, "trades": 129, "taker_buy_volume": 56246.3, "taker_buy_quote": 4634.16778}, {"ts": 1770466920000, "open": 0.0823, "high": 0.0825, "low": 0.0822, "close": 0.0823, "volume": 217985.2, "quote_volume": 17945.0264, "trades": 222, "taker_buy_volume": 122765.5, "taker_buy_quote": 10109.33921}, {"ts": 1770466980000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0821, "volume": 104697.7, "quote_volume": 8608.77033, "trades": 86, "taker_buy_volume": 31283.1, "taker_buy_quote": 2573.53909}, {"ts": 1770467040000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 78472.6, "quote_volume": 6449.49665, "trades": 115, "taker_buy_volume": 40891.0, "taker_buy_quote": 3361.25265}, {"ts": 1770467100000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 61777.8, "quote_volume": 5078.34757, "trades": 161, "taker_buy_volume": 34256.3, "taker_buy_quote": 2816.08027}, {"ts": 1770467160000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 65158.1, "quote_volume": 5358.81294, "trades": 57, "taker_buy_volume": 12209.1, "taker_buy_quote": 1005.03566}, {"ts": 1770467220000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 39213.4, "quote_volume": 3226.65227, "trades": 115, "taker_buy_volume": 14036.0, "taker_buy_quote": 1155.22347}, {"ts": 1770467280000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0825, "volume": 22419.2, "quote_volume": 1846.93273, "trades": 79, "taker_buy_volume": 8203.1, "taker_buy_quote": 676.44456}, {"ts": 1770467340000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 8664.2, "quote_volume": 714.51614, "trades": 21, "taker_buy_volume": 465.0, "taker_buy_quote": 38.316}, {"ts": 1770467400000, "open": 0.0824, "high": 0.0831, "low": 0.0824, "close": 0.0829, "volume": 476021.0, "quote_volume": 39434.28636, "trades": 197, "taker_buy_volume": 347849.1, "taker_buy_quote": 28811.54669}, {"ts": 1770467460000, "open": 0.0829, "high": 0.0833, "low": 0.0829, "close": 0.0831, "volume": 154046.7, "quote_volume": 12803.80631, "trades": 236, "taker_buy_volume": 117459.6, "taker_buy_quote": 9764.49745}, {"ts": 1770467520000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 106957.0, "quote_volume": 8901.19181, "trades": 197, "taker_buy_volume": 41543.0, "taker_buy_quote": 3458.08714}, {"ts": 1770467580000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 283265.4, "quote_volume": 23581.83866, "trades": 90, "taker_buy_volume": 192481.9, "taker_buy_quote": 16023.70723}, {"ts": 1770467640000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 24489.1, "quote_volume": 2036.26574, "trades": 62, "taker_buy_volume": 15387.8, "taker_buy_quote": 1279.72965}, {"ts": 1770467700000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 31700.7, "quote_volume": 2632.31652, "trades": 107, "taker_buy_volume": 16585.9, "taker_buy_quote": 1377.6666}, {"ts": 1770467760000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 16318.3, "quote_volume": 1354.83102, "trades": 43, "taker_buy_volume": 9110.1, "taker_buy_quote": 756.64369}, {"ts": 1770467820000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0827, "volume": 114746.7, "quote_volume": 9513.06803, "trades": 59, "taker_buy_volume": 67826.2, "taker_buy_quote": 5628.01154}, {"ts": 1770467880000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 3877.1, "quote_volume": 320.98567, "trades": 26, "taker_buy_volume": 2631.1, "taker_buy_quote": 217.86323}, {"ts": 1770467940000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 101851.3, "quote_volume": 8424.73641, "trades": 75, "taker_buy_volume": 17752.7, "taker_buy_quote": 1469.78219}, {"ts": 1770468000000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 145582.5, "quote_volume": 12044.68462, "trades": 217, "taker_buy_volume": 56121.8, "taker_buy_quote": 4645.71604}, {"ts": 1770468060000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 12826.8, "quote_volume": 1060.71633, "trades": 31, "taker_buy_volume": 842.1, "taker_buy_quote": 69.65376}, {"ts": 1770468120000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 36475.6, "quote_volume": 3016.47507, "trades": 54, "taker_buy_volume": 7023.6, "taker_buy_quote": 580.85172}, {"ts": 1770468180000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 456830.6, "quote_volume": 37695.07075, "trades": 242, "taker_buy_volume": 69298.2, "taker_buy_quote": 5721.25713}, {"ts": 1770468240000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 133981.3, "quote_volume": 11063.98139, "trades": 112, "taker_buy_volume": 59249.0, "taker_buy_quote": 4892.97957}, {"ts": 1770468300000, "open": 0.0826, "high": 0.0826, "low": 0.0823, "close": 0.0823, "volume": 344332.9, "quote_volume": 28359.49897, "trades": 120, "taker_buy_volume": 33891.1, "taker_buy_quote": 2790.17511}, {"ts": 1770468360000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 23229.1, "quote_volume": 1912.68202, "trades": 76, "taker_buy_volume": 12971.3, "taker_buy_quote": 1068.43323}, {"ts": 1770468420000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 165628.7, "quote_volume": 13680.65184, "trades": 124, "taker_buy_volume": 118336.5, "taker_buy_quote": 9774.57557}, {"ts": 1770468480000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 19732.9, "quote_volume": 1629.93754, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468540000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 37079.0, "quote_volume": 3063.00956, "trades": 21, "taker_buy_volume": 2841.6, "taker_buy_quote": 235.00032}, {"ts": 1770468600000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 23590.3, "quote_volume": 1950.53793, "trades": 57, "taker_buy_volume": 11644.9, "taker_buy_quote": 962.67118}, {"ts": 1770468660000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 29820.0, "quote_volume": 2464.34278, "trades": 42, "taker_buy_volume": 14318.2, "taker_buy_quote": 1182.93433}, {"ts": 1770468720000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 152204.6, "quote_volume": 12548.21625, "trades": 96, "taker_buy_volume": 86737.5, "taker_buy_quote": 7148.64708}, {"ts": 1770468780000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0822, "volume": 250250.4, "quote_volume": 20580.47863, "trades": 115, "taker_buy_volume": 109525.2, "taker_buy_quote": 9005.03558}, {"ts": 1770468840000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 38207.0, "quote_volume": 3140.64991, "trades": 16, "taker_buy_volume": 38073.6, "taker_buy_quote": 3129.68443}, {"ts": 1770468900000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 27814.1, "quote_volume": 2286.39921, "trades": 27, "taker_buy_volume": 24203.8, "taker_buy_quote": 1989.63255}, {"ts": 1770468960000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 63333.2, "quote_volume": 5211.947, "trades": 53, "taker_buy_volume": 49610.5, "taker_buy_quote": 4082.57511}, {"ts": 1770469020000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 5722.6, "quote_volume": 470.96998, "trades": 21, "taker_buy_volume": 3127.8, "taker_buy_quote": 257.41794}, {"ts": 1770469080000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 55245.4, "quote_volume": 4552.24197, "trades": 81, "taker_buy_volume": 30986.0, "taker_buy_quote": 2553.26741}, {"ts": 1770469140000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 75247.6, "quote_volume": 6207.79174, "trades": 100, "taker_buy_volume": 31141.2, "taker_buy_quote": 2569.1032}, {"ts": 1770469200000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 83554.1, "quote_volume": 6901.26861, "trades": 121, "taker_buy_volume": 45925.6, "taker_buy_quote": 3793.41315}, {"ts": 1770469260000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 226429.6, "quote_volume": 18717.51272, "trades": 107, "taker_buy_volume": 96101.4, "taker_buy_quote": 7946.76079}, {"ts": 1770469320000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 92029.9, "quote_volume": 7579.5469, "trades": 56, "taker_buy_volume": 1502.7, "taker_buy_quote": 123.67221}, {"ts": 1770469380000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 52886.7, "quote_volume": 4348.91184, "trades": 68, "taker_buy_volume": 44579.3, "taker_buy_quote": 3666.03514}, {"ts": 1770469440000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 51630.6, "quote_volume": 4246.8678, "trades": 68, "taker_buy_volume": 22424.0, "taker_buy_quote": 1843.92231}, {"ts": 1770469500000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 53485.4, "quote_volume": 4397.1098, "trades": 54, "taker_buy_volume": 31448.2, "taker_buy_quote": 2585.65196}, {"ts": 1770469560000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 34623.6, "quote_volume": 2845.98989, "trades": 49, "taker_buy_volume": 792.9, "taker_buy_quote": 65.192}, {"ts": 1770469620000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 99927.4, "quote_volume": 8204.03954, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770469680000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 203.3, "quote_volume": 16.68302, "trades": 3, "taker_buy_volume": 124.2, "taker_buy_quote": 10.19682}, {"ts": 1770469740000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 17337.5, "quote_volume": 1422.77667, "trades": 40, "taker_buy_volume": 7005.4, "taker_buy_quote": 575.14334}, {"ts": 1770469800000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 3679.1, "quote_volume": 302.05411, "trades": 13, "taker_buy_volume": 1120.1, "taker_buy_quote": 91.96021}, {"ts": 1770469860000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 26831.7, "quote_volume": 2202.95505, "trades": 58, "taker_buy_volume": 13765.2, "taker_buy_quote": 1130.1954}, {"ts": 1770469920000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 51101.1, "quote_volume": 4192.0497, "trades": 100, "taker_buy_volume": 31403.9, "taker_buy_quote": 2576.48038}, {"ts": 1770469980000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 45394.7, "quote_volume": 3717.82593, "trades": 48, "taker_buy_volume": 1815.6, "taker_buy_quote": 148.69764}, {"ts": 1770470040000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 441.2, "quote_volume": 36.14159, "trades": 4, "taker_buy_volume": 73.1, "taker_buy_quote": 5.9942}, {"ts": 1770470100000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 59770.7, "quote_volume": 4901.18522, "trades": 63, "taker_buy_volume": 35110.6, "taker_buy_quote": 2879.0692}, {"ts": 1770470160000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1735.3, "quote_volume": 142.2946, "trades": 4, "taker_buy_volume": 1735.3, "taker_buy_quote": 142.2946}, {"ts": 1770470220000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 2562.5, "quote_volume": 209.88216, "trades": 4, "taker_buy_volume": 134.1, "taker_buy_quote": 10.9962}, {"ts": 1770470280000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 8224.5, "quote_volume": 674.3822, "trades": 27, "taker_buy_volume": 7762.1, "taker_buy_quote": 636.4922}, {"ts": 1770470340000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 54515.1, "quote_volume": 4475.4217, "trades": 78, "taker_buy_volume": 8822.6, "taker_buy_quote": 724.07841}, {"ts": 1770470400000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 50963.5, "quote_volume": 4184.11575, "trades": 93, "taker_buy_volume": 37306.4, "taker_buy_quote": 3062.86784}, {"ts": 1770470460000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 3922.7, "quote_volume": 321.90744, "trades": 9, "taker_buy_volume": 2460.4, "taker_buy_quote": 201.99884}, {"ts": 1770470520000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 82521.7, "quote_volume": 6773.88821, "trades": 73, "taker_buy_volume": 67626.6, "taker_buy_quote": 5552.14386}, {"ts": 1770470580000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 76540.5, "quote_volume": 6274.23002, "trades": 79, "taker_buy_volume": 57852.7, "taker_buy_quote": 4743.09704}, {"ts": 1770470640000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 44769.3, "quote_volume": 3668.8437, "trades": 64, "taker_buy_volume": 19795.8, "taker_buy_quote": 1623.26803}, {"ts": 1770470700000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 28597.3, "quote_volume": 2344.95421, "trades": 43, "taker_buy_volume": 17276.9, "taker_buy_quote": 1416.7058}, {"ts": 1770470760000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 15273.1, "quote_volume": 1251.52408, "trades": 18, "taker_buy_volume": 6571.9, "taker_buy_quote": 538.8958}, {"ts": 1770470820000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 5759.1, "quote_volume": 471.6107, "trades": 29, "taker_buy_volume": 2061.9, "taker_buy_quote": 168.87936}, {"ts": 1770470880000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 7536.3, "quote_volume": 617.19086, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470940000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 253.4, "quote_volume": 20.72812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471000000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 2733.6, "quote_volume": 223.627, "trades": 5, "taker_buy_volume": 185.2, "taker_buy_quote": 15.16788}, {"ts": 1770471060000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 149417.1, "quote_volume": 12201.22319, "trades": 75, "taker_buy_volume": 46016.8, "taker_buy_quote": 3756.17224}, {"ts": 1770471120000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 78088.8, "quote_volume": 6377.6635, "trades": 51, "taker_buy_volume": 72882.3, "taker_buy_quote": 5953.19626}, {"ts": 1770471180000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 116563.1, "quote_volume": 9492.17452, "trades": 26, "taker_buy_volume": 19640.5, "taker_buy_quote": 1600.70075}, {"ts": 1770471240000, "open": 0.0815, "high": 0.0817, "low": 0.0814, "close": 0.0814, "volume": 81080.0, "quote_volume": 6611.63298, "trades": 128, "taker_buy_volume": 33038.8, "taker_buy_quote": 2694.60451}, {"ts": 1770471300000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 33799.9, "quote_volume": 2754.55568, "trades": 57, "taker_buy_volume": 15702.1, "taker_buy_quote": 1279.73517}, {"ts": 1770471360000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 30936.5, "quote_volume": 2518.36777, "trades": 60, "taker_buy_volume": 22510.0, "taker_buy_quote": 1832.4904}, {"ts": 1770471420000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 50360.5, "quote_volume": 4104.11134, "trades": 87, "taker_buy_volume": 29465.2, "taker_buy_quote": 2401.49043}, {"ts": 1770471480000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 71757.6, "quote_volume": 5841.31588, "trades": 53, "taker_buy_volume": 13802.8, "taker_buy_quote": 1123.61208}, {"ts": 1770471540000, "open": 0.0814, "high": 0.0815, "low": 0.0812, "close": 0.0812, "volume": 37829.1, "quote_volume": 3079.09029, "trades": 36, "taker_buy_volume": 10999.0, "taker_buy_quote": 895.33778}, {"ts": 1770471600000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 31800.3, "quote_volume": 2585.32248, "trades": 43, "taker_buy_volume": 18998.2, "taker_buy_quote": 1544.55366}, {"ts": 1770471660000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 55688.4, "quote_volume": 4532.73485, "trades": 70, "taker_buy_volume": 27596.9, "taker_buy_quote": 2246.38766}, {"ts": 1770471720000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 29767.4, "quote_volume": 2423.07985, "trades": 38, "taker_buy_volume": 25472.5, "taker_buy_quote": 2073.47499}, {"ts": 1770471780000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 603.2, "quote_volume": 49.082, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471840000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 71798.6, "quote_volume": 5833.93163, "trades": 59, "taker_buy_volume": 19319.4, "taker_buy_quote": 1570.79006}, {"ts": 1770471900000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 6181.5, "quote_volume": 502.61743, "trades": 22, "taker_buy_volume": 1697.4, "taker_buy_quote": 138.12146}, {"ts": 1770471960000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 94063.0, "quote_volume": 7656.87354, "trades": 38, "taker_buy_volume": 88495.9, "taker_buy_quote": 7203.83433}, {"ts": 1770472020000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 26741.5, "quote_volume": 2176.7581, "trades": 34, "taker_buy_volume": 11791.4, "taker_buy_quote": 959.81996}, {"ts": 1770472080000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 4903.6, "quote_volume": 399.15304, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472140000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 96151.8, "quote_volume": 7836.35136, "trades": 31, "taker_buy_volume": 85948.4, "taker_buy_quote": 7004.7946}, {"ts": 1770472200000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 29109.0, "quote_volume": 2375.03121, "trades": 26, "taker_buy_volume": 26477.1, "taker_buy_quote": 2160.53136}, {"ts": 1770472260000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 7470.4, "quote_volume": 609.20523, "trades": 9, "taker_buy_volume": 3676.3, "taker_buy_quote": 299.98608}, {"ts": 1770472320000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 157533.2, "quote_volume": 12843.31086, "trades": 73, "taker_buy_volume": 55823.8, "taker_buy_quote": 4553.99476}, {"ts": 1770472380000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 57427.0, "quote_volume": 4686.0432, "trades": 48, "taker_buy_volume": 47496.7, "taker_buy_quote": 3875.73072}, {"ts": 1770472440000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 3158.6, "quote_volume": 257.73291, "trades": 12, "taker_buy_volume": 3070.1, "taker_buy_quote": 250.52016}, {"ts": 1770472500000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 15600.8, "quote_volume": 1271.4652, "trades": 17, "taker_buy_volume": 1199.9, "taker_buy_quote": 97.79185}, {"ts": 1770472560000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2519.6, "quote_volume": 205.3474, "trades": 11, "taker_buy_volume": 1088.1, "taker_buy_quote": 88.68015}, {"ts": 1770472620000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 3406.2, "quote_volume": 277.68257, "trades": 13, "taker_buy_volume": 772.7, "taker_buy_quote": 63.05232}, {"ts": 1770472680000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 118311.3, "quote_volume": 9655.62412, "trades": 28, "taker_buy_volume": 117687.7, "taker_buy_quote": 9604.73836}, {"ts": 1770472740000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 50034.1, "quote_volume": 4085.35696, "trades": 42, "taker_buy_volume": 42918.3, "taker_buy_quote": 3504.70768}, {"ts": 1770472800000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 6394.4, "quote_volume": 521.55433, "trades": 27, "taker_buy_volume": 450.6, "taker_buy_quote": 36.81402}, {"ts": 1770472860000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 245.7, "quote_volume": 20.02455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472920000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 18613.2, "quote_volume": 1518.82906, "trades": 43, "taker_buy_volume": 15390.2, "taker_buy_quote": 1255.84032}, {"ts": 1770472980000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 458.7, "quote_volume": 37.42992, "trades": 2, "taker_buy_volume": 458.7, "taker_buy_quote": 37.42992}, {"ts": 1770473040000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 63312.8, "quote_volume": 5160.69416, "trades": 36, "taker_buy_volume": 10212.9, "taker_buy_quote": 833.05231}, {"ts": 1770473100000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 35933.6, "quote_volume": 2928.6374, "trades": 57, "taker_buy_volume": 25242.5, "taker_buy_quote": 2057.31275}, {"ts": 1770473160000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 2166.1, "quote_volume": 176.40636, "trades": 19, "taker_buy_volume": 858.2, "taker_buy_quote": 69.9433}, {"ts": 1770473220000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 287.9, "quote_volume": 23.43506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473280000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 129087.5, "quote_volume": 10520.12092, "trades": 52, "taker_buy_volume": 59482.8, "taker_buy_quote": 4847.85547}, {"ts": 1770473340000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 23435.9, "quote_volume": 1910.02585, "trades": 34, "taker_buy_volume": 10185.5, "taker_buy_quote": 830.11825}, {"ts": 1770473400000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 53416.7, "quote_volume": 4352.79827, "trades": 39, "taker_buy_volume": 14288.6, "taker_buy_quote": 1164.5209}, {"ts": 1770473460000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 1302.9, "quote_volume": 106.20227, "trades": 12, "taker_buy_volume": 1227.7, "taker_buy_quote": 100.07347}, {"ts": 1770473520000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 95302.9, "quote_volume": 7776.7044, "trades": 65, "taker_buy_volume": 58717.6, "taker_buy_quote": 4791.35616}, {"ts": 1770473580000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 166118.2, "quote_volume": 13538.6333, "trades": 38, "taker_buy_volume": 2108.5, "taker_buy_quote": 171.84275}, {"ts": 1770473640000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 22572.6, "quote_volume": 1837.99382, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473700000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 981.8, "quote_volume": 79.93091, "trades": 8, "taker_buy_volume": 123.9, "taker_buy_quote": 10.09785}, {"ts": 1770473760000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 1374.6, "quote_volume": 111.81763, "trades": 3, "taker_buy_volume": 626.5, "taker_buy_quote": 50.9971}, {"ts": 1770473820000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 21997.2, "quote_volume": 1790.60528, "trades": 37, "taker_buy_volume": 16446.3, "taker_buy_quote": 1338.76202}, {"ts": 1770473880000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 2451.5, "quote_volume": 199.79725, "trades": 22, "taker_buy_volume": 2230.7, "taker_buy_quote": 181.80205}, {"ts": 1770473940000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 84.2, "quote_volume": 6.8623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474000000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 6165.1, "quote_volume": 503.17845, "trades": 14, "taker_buy_volume": 6165.1, "taker_buy_quote": 503.17845}, {"ts": 1770474060000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 1561.6, "quote_volume": 127.4339, "trades": 7, "taker_buy_volume": 73.4, "taker_buy_quote": 5.99678}, {"ts": 1770474120000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 13123.4, "quote_volume": 1072.21818, "trades": 28, "taker_buy_volume": 2747.8, "taker_buy_quote": 224.53166}, {"ts": 1770474180000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 16557.6, "quote_volume": 1352.74368, "trades": 44, "taker_buy_volume": 5186.7, "taker_buy_quote": 423.75339}, {"ts": 1770474240000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 10196.2, "quote_volume": 832.07234, "trades": 9, "taker_buy_volume": 624.2, "taker_buy_quote": 50.99714}, {"ts": 1770474300000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 1445.5, "quote_volume": 118.03011, "trades": 7, "taker_buy_volume": 773.1, "taker_buy_quote": 63.16227}, {"ts": 1770474360000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 86305.8, "quote_volume": 7054.75491, "trades": 81, "taker_buy_volume": 49463.1, "taker_buy_quote": 4043.4291}, {"ts": 1770474420000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 38414.6, "quote_volume": 3137.57978, "trades": 32, "taker_buy_volume": 16509.5, "taker_buy_quote": 1348.82615}, {"ts": 1770474480000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 1457.7, "quote_volume": 118.88099, "trades": 10, "taker_buy_volume": 784.4, "taker_buy_quote": 64.00704}, {"ts": 1770474540000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 6260.7, "quote_volume": 510.24705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474600000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 7856.0, "quote_volume": 640.17673, "trades": 15, "taker_buy_volume": 1625.7, "taker_buy_quote": 132.49455}, {"ts": 1770474660000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 22539.5, "quote_volume": 1836.71957, "trades": 55, "taker_buy_volume": 18401.8, "taker_buy_quote": 1499.7467}, {"ts": 1770474720000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 619.7, "quote_volume": 50.41992, "trades": 7, "taker_buy_volume": 383.1, "taker_buy_quote": 31.18434}, {"ts": 1770474780000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 6383.9, "quote_volume": 519.00787, "trades": 18, "taker_buy_volume": 4382.5, "taker_buy_quote": 356.30708}, {"ts": 1770474840000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 216595.7, "quote_volume": 17576.49479, "trades": 68, "taker_buy_volume": 5372.0, "taker_buy_quote": 435.73051}, {"ts": 1770474900000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 76699.6, "quote_volume": 6220.93409, "trades": 20, "taker_buy_volume": 6459.3, "taker_buy_quote": 524.49516}, {"ts": 1770474960000, "open": 0.0811, "high": 0.0813, "low": 0.081, "close": 0.0811, "volume": 85694.9, "quote_volume": 6956.12419, "trades": 95, "taker_buy_volume": 46589.5, "taker_buy_quote": 3782.90178}, {"ts": 1770475020000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 149786.1, "quote_volume": 12127.38837, "trades": 105, "taker_buy_volume": 76157.8, "taker_buy_quote": 6165.33756}, {"ts": 1770475080000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 62306.5, "quote_volume": 5036.28352, "trades": 90, "taker_buy_volume": 38628.0, "taker_buy_quote": 3121.95445}, {"ts": 1770475140000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 212486.8, "quote_volume": 17121.87458, "trades": 178, "taker_buy_volume": 35658.6, "taker_buy_quote": 2874.04973}, {"ts": 1770475200000, "open": 0.0807, "high": 0.081, "low": 0.0807, "close": 0.0809, "volume": 136153.4, "quote_volume": 11001.21664, "trades": 176, "taker_buy_volume": 109461.7, "taker_buy_quote": 8843.41626}, {"ts": 1770475260000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 35636.2, "quote_volume": 2881.91974, "trades": 55, "taker_buy_volume": 22534.4, "taker_buy_quote": 1823.03296}, {"ts": 1770475320000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 31951.6, "quote_volume": 2582.45514, "trades": 45, "taker_buy_volume": 1777.1, "taker_buy_quote": 143.62972}, {"ts": 1770475380000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 20473.0, "quote_volume": 1656.24711, "trades": 49, "taker_buy_volume": 18137.0, "taker_buy_quote": 1467.2833}, {"ts": 1770475440000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 25934.7, "quote_volume": 2098.07059, "trades": 29, "taker_buy_volume": 22761.3, "taker_buy_quote": 1841.40174}, {"ts": 1770475500000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 32938.7, "quote_volume": 2666.63026, "trades": 32, "taker_buy_volume": 31193.5, "taker_buy_quote": 2525.29226}, {"ts": 1770475560000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 32898.1, "quote_volume": 2661.44453, "trades": 52, "taker_buy_volume": 15258.4, "taker_buy_quote": 1234.40456}, {"ts": 1770475620000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 106513.9, "quote_volume": 8597.33686, "trades": 89, "taker_buy_volume": 29813.8, "taker_buy_quote": 2407.04873}, {"ts": 1770475680000, "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 435753.5, "quote_volume": 35080.39321, "trades": 283, "taker_buy_volume": 70945.7, "taker_buy_quote": 5713.51581}, {"ts": 1770475740000, "open": 0.0804, "high": 0.0806, "low": 0.0803, "close": 0.0805, "volume": 54348.0, "quote_volume": 4372.42863, "trades": 126, "taker_buy_volume": 29056.4, "taker_buy_quote": 2338.47541}, {"ts": 1770475800000, "open": 0.0805, "high": 0.0808, "low": 0.0805, "close": 0.0808, "volume": 7454.0, "quote_volume": 600.91935, "trades": 31, "taker_buy_volume": 6156.0, "taker_buy_quote": 496.41796}, {"ts": 1770475860000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 37469.0, "quote_volume": 3023.79783, "trades": 76, "taker_buy_volume": 8341.6, "taker_buy_quote": 673.21665}, {"ts": 1770475920000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 82407.0, "quote_volume": 6657.09792, "trades": 55, "taker_buy_volume": 61631.7, "taker_buy_quote": 4978.59148}, {"ts": 1770475980000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 334.2, "quote_volume": 27.00336, "trades": 4, "taker_buy_volume": 334.2, "taker_buy_quote": 27.00336}, {"ts": 1770476040000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 35732.0, "quote_volume": 2884.86212, "trades": 50, "taker_buy_volume": 20269.7, "taker_buy_quote": 1637.05451}, {"ts": 1770476100000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 39642.6, "quote_volume": 3197.81361, "trades": 46, "taker_buy_volume": 7225.2, "taker_buy_quote": 583.08867}, {"ts": 1770476160000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 4654.5, "quote_volume": 375.54257, "trades": 13, "taker_buy_volume": 1944.1, "taker_buy_quote": 156.95937}, {"ts": 1770476220000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 24182.6, "quote_volume": 1950.10792, "trades": 24, "taker_buy_volume": 7434.7, "taker_buy_quote": 599.98029}, {"ts": 1770476280000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 10349.2, "quote_volume": 835.34751, "trades": 31, "taker_buy_volume": 6357.2, "taker_buy_quote": 513.19311}, {"ts": 1770476340000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 828.6, "quote_volume": 66.85565, "trades": 7, "taker_buy_volume": 123.9, "taker_buy_quote": 9.99873}, {"ts": 1770476400000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 217658.8, "quote_volume": 17546.29492, "trades": 133, "taker_buy_volume": 92943.4, "taker_buy_quote": 7493.09509}, {"ts": 1770476460000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 7456.3, "quote_volume": 601.72341, "trades": 27, "taker_buy_volume": 6984.6, "taker_buy_quote": 563.65722}, {"ts": 1770476520000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 427088.2, "quote_volume": 34439.38858, "trades": 84, "taker_buy_volume": 147312.1, "taker_buy_quote": 11888.08647}, {"ts": 1770476580000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 8124.9, "quote_volume": 655.64806, "trades": 16, "taker_buy_volume": 7518.3, "taker_buy_quote": 606.72681}, {"ts": 1770476640000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 61133.5, "quote_volume": 4945.67561, "trades": 68, "taker_buy_volume": 42359.0, "taker_buy_quote": 3426.81856}, {"ts": 1770476700000, "open": 0.081, "high": 0.0814, "low": 0.081, "close": 0.0813, "volume": 216458.7, "quote_volume": 17565.48918, "trades": 158, "taker_buy_volume": 190922.7, "taker_buy_quote": 15492.93398}, {"ts": 1770476760000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 36638.5, "quote_volume": 2977.84071, "trades": 53, "taker_buy_volume": 9010.6, "taker_buy_quote": 732.61685}, {"ts": 1770476820000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 25565.7, "quote_volume": 2074.65184, "trades": 95, "taker_buy_volume": 11126.9, "taker_buy_quote": 903.37295}, {"ts": 1770476880000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2312.8, "quote_volume": 187.71959, "trades": 14, "taker_buy_volume": 972.4, "taker_buy_quote": 78.95888}, {"ts": 1770476940000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 13204.4, "quote_volume": 1072.12596, "trades": 24, "taker_buy_volume": 10354.7, "taker_buy_quote": 840.80164}, {"ts": 1770477000000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 64463.4, "quote_volume": 5219.68533, "trades": 63, "taker_buy_volume": 11971.6, "taker_buy_quote": 968.5608}, {"ts": 1770477060000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 617.9, "quote_volume": 50.0499, "trades": 9, "taker_buy_volume": 386.5, "taker_buy_quote": 31.3065}, {"ts": 1770477120000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 37184.1, "quote_volume": 3012.66319, "trades": 24, "taker_buy_volume": 7510.9, "taker_buy_quote": 609.13399}, {"ts": 1770477180000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 209.1, "quote_volume": 16.9371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477240000, "open": 0.0811, "high": 0.0815, "low": 0.0811, "close": 0.0814, "volume": 101419.7, "quote_volume": 8252.0437, "trades": 75, "taker_buy_volume": 85829.0, "taker_buy_quote": 6985.83762}, {"ts": 1770477300000, "open": 0.0814, "high": 0.0816, "low": 0.0813, "close": 0.0814, "volume": 54552.1, "quote_volume": 4441.67233, "trades": 126, "taker_buy_volume": 41206.7, "taker_buy_quote": 3355.85317}, {"ts": 1770477360000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 35997.6, "quote_volume": 2926.59259, "trades": 122, "taker_buy_volume": 31706.1, "taker_buy_quote": 2577.70593}, {"ts": 1770477420000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 10093.8, "quote_volume": 819.65776, "trades": 30, "taker_buy_volume": 6315.4, "taker_buy_quote": 512.85168}, {"ts": 1770477480000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 18141.6, "quote_volume": 1474.83809, "trades": 64, "taker_buy_volume": 5768.6, "taker_buy_quote": 469.22652}, {"ts": 1770477540000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 12723.8, "quote_volume": 1034.43204, "trades": 12, "taker_buy_volume": 476.7, "taker_buy_quote": 38.75571}, {"ts": 1770477600000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 71266.8, "quote_volume": 5805.6273, "trades": 66, "taker_buy_volume": 50245.3, "taker_buy_quote": 4093.7618}, {"ts": 1770477660000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0818, "volume": 173406.2, "quote_volume": 14168.68322, "trades": 145, "taker_buy_volume": 127244.0, "taker_buy_quote": 10395.93186}, {"ts": 1770477720000, "open": 0.0817, "high": 0.082, "low": 0.0817, "close": 0.082, "volume": 209884.3, "quote_volume": 17185.50791, "trades": 187, "taker_buy_volume": 111170.1, "taker_buy_quote": 9101.56112}, {"ts": 1770477780000, "open": 0.0819, "high": 0.082, "low": 0.0817, "close": 0.082, "volume": 39835.8, "quote_volume": 3259.96349, "trades": 120, "taker_buy_volume": 27685.2, "taker_buy_quote": 2265.86034}, {"ts": 1770477840000, "open": 0.0819, "high": 0.0822, "low": 0.0818, "close": 0.082, "volume": 951934.1, "quote_volume": 78170.3717, "trades": 227, "taker_buy_volume": 842158.5, "taker_buy_quote": 69168.32131}, {"ts": 1770477900000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 41816.1, "quote_volume": 3428.88342, "trades": 64, "taker_buy_volume": 4630.4, "taker_buy_quote": 379.7291}, {"ts": 1770477960000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 30976.4, "quote_volume": 2540.89585, "trades": 62, "taker_buy_volume": 13255.6, "taker_buy_quote": 1087.97593}, {"ts": 1770478020000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 14986.9, "quote_volume": 1229.24201, "trades": 44, "taker_buy_volume": 3966.2, "taker_buy_quote": 325.54461}, {"ts": 1770478080000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 38430.5, "quote_volume": 3155.18035, "trades": 49, "taker_buy_volume": 15594.2, "taker_buy_quote": 1280.32012}, {"ts": 1770478140000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 35588.6, "quote_volume": 2924.92494, "trades": 63, "taker_buy_volume": 19739.2, "taker_buy_quote": 1622.80263}, {"ts": 1770478200000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 33163.1, "quote_volume": 2726.10122, "trades": 29, "taker_buy_volume": 2302.9, "taker_buy_quote": 189.39278}, {"ts": 1770478260000, "open": 0.0821, "high": 0.0824, "low": 0.0821, "close": 0.0823, "volume": 169625.3, "quote_volume": 13953.39133, "trades": 91, "taker_buy_volume": 151840.3, "taker_buy_quote": 12491.22058}, {"ts": 1770478320000, "open": 0.0823, "high": 0.0824, "low": 0.0821, "close": 0.0823, "volume": 38449.7, "quote_volume": 3162.73869, "trades": 121, "taker_buy_volume": 29073.6, "taker_buy_quote": 2391.57445}, {"ts": 1770478380000, "open": 0.0823, "high": 0.0826, "low": 0.0822, "close": 0.0825, "volume": 514649.5, "quote_volume": 42459.94944, "trades": 434, "taker_buy_volume": 240667.5, "taker_buy_quote": 19852.01254}, {"ts": 1770478440000, "open": 0.0825, "high": 0.0826, "low": 0.0823, "close": 0.0823, "volume": 24496.2, "quote_volume": 2020.64296, "trades": 83, "taker_buy_volume": 15078.7, "taker_buy_quote": 1244.07528}, {"ts": 1770478500000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 16623.2, "quote_volume": 1370.65609, "trades": 22, "taker_buy_volume": 12962.0, "taker_buy_quote": 1069.30529}, {"ts": 1770478560000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 12651.7, "quote_volume": 1042.51244, "trades": 39, "taker_buy_volume": 9364.6, "taker_buy_quote": 771.6554}, {"ts": 1770478620000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 246.8, "quote_volume": 20.34868, "trades": 2, "taker_buy_volume": 123.6, "taker_buy_quote": 10.197}, {"ts": 1770478680000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 25213.9, "quote_volume": 2077.63927, "trades": 41, "taker_buy_volume": 10081.9, "taker_buy_quote": 830.78693}, {"ts": 1770478740000, "open": 0.0825, "high": 0.0827, "low": 0.0824, "close": 0.0827, "volume": 113911.6, "quote_volume": 9400.03223, "trades": 98, "taker_buy_volume": 71512.6, "taker_buy_quote": 5902.1565}, {"ts": 1770478800000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 110228.6, "quote_volume": 9105.07317, "trades": 96, "taker_buy_volume": 17335.1, "taker_buy_quote": 1432.07007}, {"ts": 1770478860000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478920000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 92467.7, "quote_volume": 7625.23998, "trades": 82, "taker_buy_volume": 70621.1, "taker_buy_quote": 5823.75165}, {"ts": 1770478980000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 99609.6, "quote_volume": 8218.08196, "trades": 45, "taker_buy_volume": 25493.5, "taker_buy_quote": 2103.54061}, {"ts": 1770479040000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 19496.7, "quote_volume": 1607.99339, "trades": 16, "taker_buy_volume": 4848.4, "taker_buy_quote": 399.993}, {"ts": 1770479100000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 2813.3, "quote_volume": 231.93713, "trades": 9, "taker_buy_volume": 1212.1, "taker_buy_quote": 99.99825}, {"ts": 1770479160000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 39175.9, "quote_volume": 3231.39415, "trades": 34, "taker_buy_volume": 28906.4, "taker_buy_quote": 2384.84095}, {"ts": 1770479220000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 22291.6, "quote_volume": 1839.04537, "trades": 42, "taker_buy_volume": 3302.8, "taker_buy_quote": 272.53226}, {"ts": 1770479280000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 34364.4, "quote_volume": 2834.83356, "trades": 29, "taker_buy_volume": 719.8, "taker_buy_quote": 59.3835}, {"ts": 1770479340000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 2860.1, "quote_volume": 235.67224, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479400000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0823, "volume": 207576.5, "quote_volume": 17066.53494, "trades": 143, "taker_buy_volume": 63819.3, "taker_buy_quote": 5248.42656}, {"ts": 1770479460000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 76461.4, "quote_volume": 6291.1685, "trades": 70, "taker_buy_volume": 21367.7, "taker_buy_quote": 1758.56171}, {"ts": 1770479520000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 4255.1, "quote_volume": 349.76922, "trades": 51, "taker_buy_volume": 4176.2, "taker_buy_quote": 343.28364}, {"ts": 1770479580000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 30736.3, "quote_volume": 2530.09886, "trades": 36, "taker_buy_volume": 14835.9, "taker_buy_quote": 1221.49594}, {"ts": 1770479640000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 90918.4, "quote_volume": 7491.10405, "trades": 57, "taker_buy_volume": 45367.0, "taker_buy_quote": 3738.25294}, {"ts": 1770479700000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 61947.8, "quote_volume": 5109.06947, "trades": 37, "taker_buy_volume": 32193.8, "taker_buy_quote": 2656.02663}, {"ts": 1770479760000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 5352.6, "quote_volume": 442.09948, "trades": 10, "taker_buy_volume": 5099.8, "taker_buy_quote": 421.24348}, {"ts": 1770479820000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 1275.0, "quote_volume": 105.23691, "trades": 4, "taker_buy_volume": 494.1, "taker_buy_quote": 40.81266}, {"ts": 1770479880000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 150756.4, "quote_volume": 12451.4639, "trades": 36, "taker_buy_volume": 124006.3, "taker_buy_quote": 10242.92038}, {"ts": 1770479940000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 25663.6, "quote_volume": 2123.00832, "trades": 35, "taker_buy_volume": 19413.6, "taker_buy_quote": 1606.13332}, {"ts": 1770480000000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 50019.3, "quote_volume": 4140.63619, "trades": 43, "taker_buy_volume": 17376.6, "taker_buy_quote": 1438.81848}, {"ts": 1770480060000, "open": 0.0828, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 175384.5, "quote_volume": 14530.59209, "trades": 79, "taker_buy_volume": 136174.4, "taker_buy_quote": 11282.15974}, {"ts": 1770480120000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 21829.8, "quote_volume": 1809.70574, "trades": 45, "taker_buy_volume": 13933.0, "taker_buy_quote": 1155.22377}, {"ts": 1770480180000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 48481.4, "quote_volume": 4014.30856, "trades": 45, "taker_buy_volume": 29833.1, "taker_buy_quote": 2470.24099}, {"ts": 1770480240000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 56271.7, "quote_volume": 4653.69392, "trades": 25, "taker_buy_volume": 13114.4, "taker_buy_quote": 1084.58521}, {"ts": 1770480300000, "open": 0.0828, "high": 0.0844, "low": 0.0825, "close": 0.084, "volume": 3663979.8, "quote_volume": 305481.07139, "trades": 1890, "taker_buy_volume": 1807720.1, "taker_buy_quote": 150797.45804}, {"ts": 1770480360000, "open": 0.0841, "high": 0.0847, "low": 0.084, "close": 0.0844, "volume": 1031916.1, "quote_volume": 87161.9693, "trades": 991, "taker_buy_volume": 409971.8, "taker_buy_quote": 34625.60576}, {"ts": 1770480420000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0843, "volume": 283238.6, "quote_volume": 23870.15958, "trades": 456, "taker_buy_volume": 174484.2, "taker_buy_quote": 14708.47476}, {"ts": 1770480480000, "open": 0.0842, "high": 0.0846, "low": 0.0834, "close": 0.084, "volume": 3040470.4, "quote_volume": 255089.06609, "trades": 1863, "taker_buy_volume": 1146329.6, "taker_buy_quote": 96139.21024}, {"ts": 1770480540000, "open": 0.084, "high": 0.0843, "low": 0.0835, "close": 0.0838, "volume": 3844122.1, "quote_volume": 322332.68486, "trades": 2563, "taker_buy_volume": 1848757.6, "taker_buy_quote": 155074.20026}, {"ts": 1770480600000, "open": 0.084, "high": 0.0845, "low": 0.0839, "close": 0.084, "volume": 778071.5, "quote_volume": 65498.9507, "trades": 768, "taker_buy_volume": 478661.3, "taker_buy_quote": 40299.47928}, {"ts": 1770480660000, "open": 0.084, "high": 0.0846, "low": 0.0837, "close": 0.0842, "volume": 4408471.8, "quote_volume": 371192.16134, "trades": 2617, "taker_buy_volume": 2165456.6, "taker_buy_quote": 182409.45886}, {"ts": 1770480720000, "open": 0.0841, "high": 0.0848, "low": 0.0836, "close": 0.0845, "volume": 6094412.9, "quote_volume": 513045.88446, "trades": 2991, "taker_buy_volume": 2979027.6, "taker_buy_quote": 250950.83098}, {"ts": 1770480780000, "open": 0.0845, "high": 0.0858, "low": 0.0844, "close": 0.0851, "volume": 8698555.6, "quote_volume": 738805.87769, "trades": 4410, "taker_buy_volume": 4348694.6, "taker_buy_quote": 369578.65181}, {"ts": 1770480840000, "open": 0.0852, "high": 0.0856, "low": 0.0844, "close": 0.0848, "volume": 3314917.7, "quote_volume": 281682.92923, "trades": 1745, "taker_buy_volume": 1665488.0, "taker_buy_quote": 141650.33395}, {"ts": 1770480900000, "open": 0.0849, "high": 0.0853, "low": 0.0845, "close": 0.0852, "volume": 3840998.0, "quote_volume": 325930.57306, "trades": 1938, "taker_buy_volume": 2020131.4, "taker_buy_quote": 171590.52108}, {"ts": 1770480960000, "open": 0.0852, "high": 0.0857, "low": 0.0845, "close": 0.0853, "volume": 3606293.2, "quote_volume": 307141.20431, "trades": 1660, "taker_buy_volume": 1821318.4, "taker_buy_quote": 155269.50827}, {"ts": 1770481020000, "open": 0.0853, "high": 0.0859, "low": 0.0846, "close": 0.0847, "volume": 4231061.4, "quote_volume": 360864.10028, "trades": 2351, "taker_buy_volume": 1911477.1, "taker_buy_quote": 163126.90259}, {"ts": 1770481080000, "open": 0.0847, "high": 0.0847, "low": 0.084, "close": 0.0841, "volume": 531470.2, "quote_volume": 44862.12697, "trades": 473, "taker_buy_volume": 203854.4, "taker_buy_quote": 17205.51185}, {"ts": 1770481140000, "open": 0.0841, "high": 0.0841, "low": 0.0834, "close": 0.0839, "volume": 467351.7, "quote_volume": 39159.99371, "trades": 340, "taker_buy_volume": 176370.9, "taker_buy_quote": 14786.17434}, {"ts": 1770481200000, "open": 0.0839, "high": 0.0842, "low": 0.0838, "close": 0.0842, "volume": 122864.7, "quote_volume": 10317.28599, "trades": 115, "taker_buy_volume": 120134.6, "taker_buy_quote": 10088.05561}, {"ts": 1770481260000, "open": 0.0843, "high": 0.0845, "low": 0.0841, "close": 0.0843, "volume": 212545.9, "quote_volume": 17922.71854, "trades": 136, "taker_buy_volume": 151224.3, "taker_buy_quote": 12754.96239}, {"ts": 1770481320000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 32579.2, "quote_volume": 2749.77006, "trades": 98, "taker_buy_volume": 19276.2, "taker_buy_quote": 1627.00634}, {"ts": 1770481380000, "open": 0.0844, "high": 0.0849, "low": 0.0844, "close": 0.0847, "volume": 225781.3, "quote_volume": 19119.4767, "trades": 144, "taker_buy_volume": 189613.5, "taker_buy_quote": 16057.16515}, {"ts": 1770481440000, "open": 0.0847, "high": 0.0847, "low": 0.0843, "close": 0.0844, "volume": 33892.9, "quote_volume": 2859.15745, "trades": 52, "taker_buy_volume": 3659.1, "taker_buy_quote": 309.47688}, {"ts": 1770481500000, "open": 0.0844, "high": 0.0845, "low": 0.0842, "close": 0.0844, "volume": 250705.6, "quote_volume": 21165.56745, "trades": 157, "taker_buy_volume": 186584.7, "taker_buy_quote": 15761.59494}, {"ts": 1770481560000, "open": 0.0844, "high": 0.0846, "low": 0.0843, "close": 0.0844, "volume": 62206.1, "quote_volume": 5250.77271, "trades": 158, "taker_buy_volume": 27788.9, "taker_buy_quote": 2346.13547}, {"ts": 1770481620000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 85719.6, "quote_volume": 7234.81218, "trades": 102, "taker_buy_volume": 48798.4, "taker_buy_quote": 4118.8229}, {"ts": 1770481680000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 148095.4, "quote_volume": 12492.80768, "trades": 99, "taker_buy_volume": 41441.8, "taker_buy_quote": 3496.61656}, {"ts": 1770481740000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 27252.7, "quote_volume": 2302.21521, "trades": 42, "taker_buy_volume": 3830.4, "taker_buy_quote": 323.62415}, {"ts": 1770481800000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 137464.5, "quote_volume": 11634.72833, "trades": 144, "taker_buy_volume": 118640.9, "taker_buy_quote": 10042.06166}, {"ts": 1770481860000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 27026.3, "quote_volume": 2282.78194, "trades": 69, "taker_buy_volume": 8041.6, "taker_buy_quote": 679.52585}, {"ts": 1770481920000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 44635.6, "quote_volume": 3759.12695, "trades": 56, "taker_buy_volume": 9520.3, "taker_buy_quote": 802.29789}, {"ts": 1770481980000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 8481.7, "quote_volume": 714.9872, "trades": 35, "taker_buy_volume": 5850.2, "taker_buy_quote": 493.17186}, {"ts": 1770482040000, "open": 0.0842, "high": 0.0845, "low": 0.0841, "close": 0.0844, "volume": 35251.8, "quote_volume": 2969.41779, "trades": 52, "taker_buy_volume": 15334.9, "taker_buy_quote": 1292.19384}, {"ts": 1770482100000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 36940.8, "quote_volume": 3114.94464, "trades": 35, "taker_buy_volume": 10404.4, "taker_buy_quote": 877.37674}, {"ts": 1770482160000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 98146.7, "quote_volume": 8264.02726, "trades": 95, "taker_buy_volume": 11965.9, "taker_buy_quote": 1007.53946}, {"ts": 1770482220000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 178723.9, "quote_volume": 15027.48109, "trades": 81, "taker_buy_volume": 13867.1, "taker_buy_quote": 1164.8364}, {"ts": 1770482280000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 18397.3, "quote_volume": 1547.46178, "trades": 61, "taker_buy_volume": 12007.6, "taker_buy_quote": 1009.48436}, {"ts": 1770482340000, "open": 0.0841, "high": 0.0847, "low": 0.0841, "close": 0.0846, "volume": 193328.5, "quote_volume": 16336.76359, "trades": 136, "taker_buy_volume": 165256.7, "taker_buy_quote": 13964.20028}, {"ts": 1770482400000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 21764.0, "quote_volume": 1842.05614, "trades": 82, "taker_buy_volume": 6448.2, "taker_buy_quote": 546.16254}, {"ts": 1770482460000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 15613.2, "quote_volume": 1318.83162, "trades": 39, "taker_buy_volume": 3191.4, "taker_buy_quote": 269.6733}, {"ts": 1770482520000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 31872.6, "quote_volume": 2693.2347, "trades": 23, "taker_buy_volume": 11458.6, "taker_buy_quote": 968.2517}, {"ts": 1770482580000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 4548.0, "quote_volume": 384.306, "trades": 8, "taker_buy_volume": 4293.1, "taker_buy_quote": 362.76695}, {"ts": 1770482640000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 242921.3, "quote_volume": 20532.47339, "trades": 64, "taker_buy_volume": 111970.6, "taker_buy_quote": 9462.25671}, {"ts": 1770482700000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 53915.4, "quote_volume": 4561.24284, "trades": 41, "taker_buy_volume": 23125.5, "taker_buy_quote": 1956.4173}, {"ts": 1770482760000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 205496.6, "quote_volume": 17374.36995, "trades": 125, "taker_buy_volume": 67897.1, "taker_buy_quote": 5740.28714}, {"ts": 1770482820000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 4229.8, "quote_volume": 357.09376, "trades": 20, "taker_buy_volume": 2362.3, "taker_buy_quote": 199.37812}, {"ts": 1770482880000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 15972.7, "quote_volume": 1348.09588, "trades": 43, "taker_buy_volume": 7974.6, "taker_buy_quote": 673.05624}, {"ts": 1770482940000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 64134.8, "quote_volume": 5413.05263, "trades": 17, "taker_buy_volume": 22147.0, "taker_buy_quote": 1869.26924}, {"ts": 1770483000000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 522337.3, "quote_volume": 44091.00161, "trades": 187, "taker_buy_volume": 132403.6, "taker_buy_quote": 11177.05278}, {"ts": 1770483060000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 32385.2, "quote_volume": 2736.6806, "trades": 42, "taker_buy_volume": 10865.5, "taker_buy_quote": 918.26595}, {"ts": 1770483120000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 15375.2, "quote_volume": 1299.01999, "trades": 34, "taker_buy_volume": 7596.6, "taker_buy_quote": 641.9127}, {"ts": 1770483180000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 144043.9, "quote_volume": 12164.13185, "trades": 65, "taker_buy_volume": 109041.5, "taker_buy_quote": 9207.33442}, {"ts": 1770483240000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 343371.8, "quote_volume": 29033.39212, "trades": 102, "taker_buy_volume": 83644.2, "taker_buy_quote": 7076.29932}, {"ts": 1770483300000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 57657.8, "quote_volume": 4879.46867, "trades": 48, "taker_buy_volume": 17254.7, "taker_buy_quote": 1461.28921}, {"ts": 1770483360000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 50586.0, "quote_volume": 4268.82316, "trades": 55, "taker_buy_volume": 23175.1, "taker_buy_quote": 1953.66093}, {"ts": 1770483420000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 46043.4, "quote_volume": 3886.30157, "trades": 70, "taker_buy_volume": 29245.1, "taker_buy_quote": 2468.57832}, {"ts": 1770483480000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 106775.9, "quote_volume": 9020.86321, "trades": 48, "taker_buy_volume": 7262.9, "taker_buy_quote": 613.75025}, {"ts": 1770483540000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 12890.3, "quote_volume": 1087.94132, "trades": 45, "taker_buy_volume": 9449.2, "taker_buy_quote": 797.51248}, {"ts": 1770483600000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 78299.3, "quote_volume": 6599.78522, "trades": 34, "taker_buy_volume": 208.7, "taker_buy_quote": 17.59341}, {"ts": 1770483660000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 116126.5, "quote_volume": 9761.31596, "trades": 78, "taker_buy_volume": 16202.8, "taker_buy_quote": 1361.04823}, {"ts": 1770483720000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 687151.0, "quote_volume": 57673.31597, "trades": 159, "taker_buy_volume": 413001.4, "taker_buy_quote": 34665.50132}, {"ts": 1770483780000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 56641.1, "quote_volume": 4753.82169, "trades": 56, "taker_buy_volume": 31697.9, "taker_buy_quote": 2660.87531}, {"ts": 1770483840000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 114799.7, "quote_volume": 9632.40999, "trades": 36, "taker_buy_volume": 92609.7, "taker_buy_quote": 7770.00778}, {"ts": 1770483900000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 28348.1, "quote_volume": 2377.86175, "trades": 28, "taker_buy_volume": 21562.0, "taker_buy_quote": 1809.0518}, {"ts": 1770483960000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 34281.3, "quote_volume": 2876.18322, "trades": 32, "taker_buy_volume": 20212.7, "taker_buy_quote": 1695.84553}, {"ts": 1770484020000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0836, "volume": 288012.2, "quote_volume": 24083.81425, "trades": 125, "taker_buy_volume": 47388.0, "taker_buy_quote": 3962.58475}, {"ts": 1770484080000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 84040.4, "quote_volume": 7025.77743, "trades": 63, "taker_buy_volume": 55657.3, "taker_buy_quote": 4652.95028}, {"ts": 1770484140000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 109649.1, "quote_volume": 9175.08685, "trades": 91, "taker_buy_volume": 18518.3, "taker_buy_quote": 1549.98171}, {"ts": 1770484200000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0834, "volume": 56966.3, "quote_volume": 4759.28268, "trades": 96, "taker_buy_volume": 3341.6, "taker_buy_quote": 279.0982}, {"ts": 1770484260000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 7396.7, "quote_volume": 616.84164, "trades": 16, "taker_buy_volume": 335.7, "taker_buy_quote": 27.99738}, {"ts": 1770484320000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 89096.9, "quote_volume": 7438.97979, "trades": 33, "taker_buy_volume": 88825.8, "taker_buy_quote": 7416.34294}, {"ts": 1770484380000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 4454.7, "quote_volume": 372.04659, "trades": 12, "taker_buy_volume": 791.4, "taker_buy_quote": 66.16104}, {"ts": 1770484440000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 143677.6, "quote_volume": 12011.42347, "trades": 95, "taker_buy_volume": 118100.1, "taker_buy_quote": 9873.16836}, {"ts": 1770484500000, "open": 0.0836, "high": 0.084, "low": 0.0836, "close": 0.084, "volume": 86600.0, "quote_volume": 7261.40736, "trades": 54, "taker_buy_volume": 79252.2, "taker_buy_quote": 6645.10469}, {"ts": 1770484560000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 77139.8, "quote_volume": 6479.79049, "trades": 53, "taker_buy_volume": 49868.0, "taker_buy_quote": 4188.95929}, {"ts": 1770484620000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 57721.3, "quote_volume": 4840.90121, "trades": 46, "taker_buy_volume": 1255.1, "taker_buy_quote": 105.30289}, {"ts": 1770484680000, "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 84171.0, "quote_volume": 7038.19142, "trades": 133, "taker_buy_volume": 43738.7, "taker_buy_quote": 3657.77265}, {"ts": 1770484740000, "open": 0.0839, "high": 0.084, "low": 0.0837, "close": 0.084, "volume": 322985.9, "quote_volume": 27067.81912, "trades": 177, "taker_buy_volume": 76456.9, "taker_buy_quote": 6405.86284}, {"ts": 1770484800000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 53362.2, "quote_volume": 4482.39901, "trades": 36, "taker_buy_volume": 7002.4, "taker_buy_quote": 588.2016}, {"ts": 1770484860000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 5422.4, "quote_volume": 455.57989, "trades": 29, "taker_buy_volume": 5195.0, "taker_buy_quote": 436.49152}, {"ts": 1770484920000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 13699.3, "quote_volume": 1149.21876, "trades": 62, "taker_buy_volume": 4429.3, "taker_buy_quote": 371.72944}, {"ts": 1770484980000, "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 39296.8, "quote_volume": 3291.93917, "trades": 47, "taker_buy_volume": 30784.5, "taker_buy_quote": 2579.34008}, {"ts": 1770485040000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 20867.7, "quote_volume": 1752.62915, "trades": 48, "taker_buy_volume": 8793.3, "taker_buy_quote": 738.6372}, {"ts": 1770485100000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 26025.9, "quote_volume": 2186.1756, "trades": 27, "taker_buy_volume": 17514.1, "taker_buy_quote": 1471.1844}, {"ts": 1770485160000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 23808.9, "quote_volume": 2000.27714, "trades": 42, "taker_buy_volume": 4818.9, "taker_buy_quote": 404.99024}, {"ts": 1770485220000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 79367.3, "quote_volume": 6673.88208, "trades": 56, "taker_buy_volume": 68521.9, "taker_buy_quote": 5762.69179}, {"ts": 1770485280000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 9034.8, "quote_volume": 759.95033, "trades": 17, "taker_buy_volume": 8799.1, "taker_buy_quote": 740.15153}, {"ts": 1770485340000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 66736.6, "quote_volume": 5619.17385, "trades": 22, "taker_buy_volume": 66257.9, "taker_buy_quote": 5578.91518}, {"ts": 1770485400000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 52558.9, "quote_volume": 4425.52566, "trades": 25, "taker_buy_volume": 24940.6, "taker_buy_quote": 2100.0648}, {"ts": 1770485460000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 37100.0, "quote_volume": 3127.57716, "trades": 35, "taker_buy_volume": 19831.3, "taker_buy_quote": 1671.82575}, {"ts": 1770485520000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 76268.4, "quote_volume": 6421.90186, "trades": 66, "taker_buy_volume": 7847.2, "taker_buy_quote": 661.47976}, {"ts": 1770485580000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 30332.8, "quote_volume": 2553.02256, "trades": 38, "taker_buy_volume": 21988.3, "taker_buy_quote": 1851.25011}, {"ts": 1770485640000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 120.6, "quote_volume": 10.1304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485700000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 9556.3, "quote_volume": 803.67295, "trades": 32, "taker_buy_volume": 7766.5, "taker_buy_quote": 653.16265}, {"ts": 1770485760000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 42739.4, "quote_volume": 3597.14998, "trades": 38, "taker_buy_volume": 42521.7, "taker_buy_quote": 3578.85368}, {"ts": 1770485820000, "open": 0.0844, "high": 0.0848, "low": 0.0844, "close": 0.0847, "volume": 484109.3, "quote_volume": 40981.52937, "trades": 214, "taker_buy_volume": 293478.6, "taker_buy_quote": 24840.35109}, {"ts": 1770485880000, "open": 0.0847, "high": 0.0849, "low": 0.0846, "close": 0.0848, "volume": 41561.5, "quote_volume": 3521.80385, "trades": 122, "taker_buy_volume": 13606.0, "taker_buy_quote": 1153.41619}, {"ts": 1770485940000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 62752.6, "quote_volume": 5322.84534, "trades": 56, "taker_buy_volume": 28124.4, "taker_buy_quote": 2385.34504}, {"ts": 1770486000000, "open": 0.0849, "high": 0.085, "low": 0.0846, "close": 0.0846, "volume": 56683.7, "quote_volume": 4800.92741, "trades": 104, "taker_buy_volume": 34014.5, "taker_buy_quote": 2880.22102}, {"ts": 1770486060000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 39935.7, "quote_volume": 3374.63647, "trades": 28, "taker_buy_volume": 248.4, "taker_buy_quote": 21.00162}, {"ts": 1770486120000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1551.3, "quote_volume": 130.92972, "trades": 11, "taker_buy_volume": 381.4, "taker_buy_quote": 32.19016}, {"ts": 1770486180000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 23218.6, "quote_volume": 1958.84728, "trades": 36, "taker_buy_volume": 9101.6, "taker_buy_quote": 768.29219}, {"ts": 1770486240000, "open": 0.0844, "high": 0.0846, "low": 0.0843, "close": 0.0845, "volume": 88357.7, "quote_volume": 7460.67659, "trades": 60, "taker_buy_volume": 42326.4, "taker_buy_quote": 3573.57323}, {"ts": 1770486300000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1254.9, "quote_volume": 106.03905, "trades": 15, "taker_buy_volume": 1017.7, "taker_buy_quote": 85.99565}, {"ts": 1770486360000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 82032.8, "quote_volume": 6923.67267, "trades": 98, "taker_buy_volume": 25112.4, "taker_buy_quote": 2119.49318}, {"ts": 1770486420000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 2842.8, "quote_volume": 239.94534, "trades": 12, "taker_buy_volume": 207.1, "taker_buy_quote": 17.49226}, {"ts": 1770486480000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 26291.9, "quote_volume": 2219.02688, "trades": 17, "taker_buy_volume": 525.2, "taker_buy_quote": 44.32688}, {"ts": 1770486540000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 77615.8, "quote_volume": 6543.01194, "trades": 21, "taker_buy_volume": 3083.2, "taker_buy_quote": 259.91376}, {"ts": 1770486600000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 55157.4, "quote_volume": 4648.69692, "trades": 21, "taker_buy_volume": 23809.5, "taker_buy_quote": 2007.14085}, {"ts": 1770486660000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 400.3, "quote_volume": 33.74529, "trades": 5, "taker_buy_volume": 237.4, "taker_buy_quote": 20.01282}, {"ts": 1770486720000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 77605.6, "quote_volume": 6534.40239, "trades": 22, "taker_buy_volume": 1341.5, "taker_buy_quote": 112.96517}, {"ts": 1770486780000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 15855.2, "quote_volume": 1335.86782, "trades": 24, "taker_buy_volume": 10604.9, "taker_buy_quote": 893.79256}, {"ts": 1770486840000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 18969.2, "quote_volume": 1597.81768, "trades": 10, "taker_buy_volume": 6110.4, "taker_buy_quote": 515.10672}, {"ts": 1770486900000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 37306.7, "quote_volume": 3139.31522, "trades": 38, "taker_buy_volume": 1422.9, "taker_buy_quote": 119.67777}, {"ts": 1770486960000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 4819.4, "quote_volume": 405.77955, "trades": 19, "taker_buy_volume": 4498.1, "taker_buy_quote": 378.74002}, {"ts": 1770487020000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 12336.8, "quote_volume": 1039.3754, "trades": 9, "taker_buy_volume": 6168.4, "taker_buy_quote": 519.99612}, {"ts": 1770487080000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 19752.5, "quote_volume": 1665.10585, "trades": 22, "taker_buy_volume": 19323.2, "taker_buy_quote": 1628.94576}, {"ts": 1770487140000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 750.6, "quote_volume": 63.31088, "trades": 4, "taker_buy_volume": 353.0, "taker_buy_quote": 29.7932}, {"ts": 1770487200000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 15649.0, "quote_volume": 1320.62306, "trades": 28, "taker_buy_volume": 14123.6, "taker_buy_quote": 1192.03184}, {"ts": 1770487260000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 23567.7, "quote_volume": 1986.9942, "trades": 25, "taker_buy_volume": 2370.9, "taker_buy_quote": 200.10396}, {"ts": 1770487320000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 3938.6, "quote_volume": 331.58849, "trades": 11, "taker_buy_volume": 130.6, "taker_buy_quote": 10.99652}, {"ts": 1770487380000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 15295.9, "quote_volume": 1286.42464, "trades": 7, "taker_buy_volume": 394.5, "taker_buy_quote": 33.2169}, {"ts": 1770487440000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 46998.4, "quote_volume": 3957.11023, "trades": 41, "taker_buy_volume": 24625.4, "taker_buy_quote": 2073.45868}, {"ts": 1770487500000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 57375.6, "quote_volume": 4825.96048, "trades": 28, "taker_buy_volume": 51260.8, "taker_buy_quote": 4312.31728}, {"ts": 1770487560000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 32799.5, "quote_volume": 2761.4333, "trades": 35, "taker_buy_volume": 30725.4, "taker_buy_quote": 2587.00149}, {"ts": 1770487620000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 75059.7, "quote_volume": 6323.82815, "trades": 55, "taker_buy_volume": 20088.9, "taker_buy_quote": 1691.62764}, {"ts": 1770487680000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 34265.2, "quote_volume": 2884.49161, "trades": 39, "taker_buy_volume": 8247.6, "taker_buy_quote": 694.47411}, {"ts": 1770487740000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 19380.1, "quote_volume": 1631.16494, "trades": 26, "taker_buy_volume": 7283.9, "taker_buy_quote": 613.30438}, {"ts": 1770487800000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 47805.3, "quote_volume": 4025.20626, "trades": 45, "taker_buy_volume": 29123.1, "taker_buy_quote": 2452.16502}, {"ts": 1770487860000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 19238.9, "quote_volume": 1620.12297, "trades": 8, "taker_buy_volume": 19238.9, "taker_buy_quote": 1620.12297}, {"ts": 1770487920000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 10373.2, "quote_volume": 873.83862, "trades": 9, "taker_buy_volume": 4151.8, "taker_buy_quote": 349.99674}, {"ts": 1770487980000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 25421.0, "quote_volume": 2140.06234, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488040000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 48826.1, "quote_volume": 4100.31, "trades": 58, "taker_buy_volume": 23384.4, "taker_buy_quote": 1964.2896}, {"ts": 1770488100000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 22405.7, "quote_volume": 1881.82616, "trades": 15, "taker_buy_volume": 18808.8, "taker_buy_quote": 1580.00936}, {"ts": 1770488160000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 35229.1, "quote_volume": 2962.28986, "trades": 20, "taker_buy_volume": 28553.8, "taker_buy_quote": 2401.47567}, {"ts": 1770488220000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 159197.1, "quote_volume": 13419.20525, "trades": 87, "taker_buy_volume": 125155.5, "taker_buy_quote": 10549.49837}, {"ts": 1770488280000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 37465.5, "quote_volume": 3162.09095, "trades": 44, "taker_buy_volume": 21010.7, "taker_buy_quote": 1773.66481}, {"ts": 1770488340000, "open": 0.0844, "high": 0.0847, "low": 0.0844, "close": 0.0846, "volume": 152536.0, "quote_volume": 12904.04522, "trades": 152, "taker_buy_volume": 132318.1, "taker_buy_quote": 11193.68704}, {"ts": 1770488400000, "open": 0.0845, "high": 0.0848, "low": 0.0845, "close": 0.0846, "volume": 163004.4, "quote_volume": 13815.51154, "trades": 125, "taker_buy_volume": 128826.6, "taker_buy_quote": 10922.95447}, {"ts": 1770488460000, "open": 0.0846, "high": 0.0851, "low": 0.0846, "close": 0.085, "volume": 118326.0, "quote_volume": 10044.6402, "trades": 101, "taker_buy_volume": 85417.2, "taker_buy_quote": 7252.11105}, {"ts": 1770488520000, "open": 0.085, "high": 0.0852, "low": 0.0849, "close": 0.085, "volume": 119823.5, "quote_volume": 10192.60162, "trades": 98, "taker_buy_volume": 58514.5, "taker_buy_quote": 4980.35301}, {"ts": 1770488580000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 76531.8, "quote_volume": 6489.95905, "trades": 115, "taker_buy_volume": 34089.9, "taker_buy_quote": 2889.14965}, {"ts": 1770488640000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 16881.7, "quote_volume": 1428.96984, "trades": 20, "taker_buy_volume": 7780.2, "taker_buy_quote": 658.98294}, {"ts": 1770488700000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 53840.5, "quote_volume": 4555.259, "trades": 76, "taker_buy_volume": 35084.4, "taker_buy_quote": 2968.7472}, {"ts": 1770488760000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 37488.2, "quote_volume": 3175.04408, "trades": 35, "taker_buy_volume": 18227.2, "taker_buy_quote": 1543.84384}, {"ts": 1770488820000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 117.9, "quote_volume": 9.97434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488880000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 3646.5, "quote_volume": 308.77836, "trades": 19, "taker_buy_volume": 2844.6, "taker_buy_quote": 240.93762}, {"ts": 1770488940000, "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 20236.2, "quote_volume": 1714.40921, "trades": 36, "taker_buy_volume": 18598.5, "taker_buy_quote": 1575.68317}, {"ts": 1770489000000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 18370.0, "quote_volume": 1559.13058, "trades": 48, "taker_buy_volume": 10299.4, "taker_buy_quote": 874.41906}, {"ts": 1770489060000, "open": 0.0848, "high": 0.0851, "low": 0.0847, "close": 0.085, "volume": 15069.5, "quote_volume": 1278.71636, "trades": 64, "taker_buy_volume": 7584.1, "taker_buy_quote": 643.83818}, {"ts": 1770489120000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 62814.8, "quote_volume": 5333.05992, "trades": 49, "taker_buy_volume": 17948.6, "taker_buy_quote": 1523.91954}, {"ts": 1770489180000, "open": 0.0849, "high": 0.0852, "low": 0.0849, "close": 0.0852, "volume": 27935.6, "quote_volume": 2375.53492, "trades": 53, "taker_buy_volume": 17793.7, "taker_buy_quote": 1513.94051}, {"ts": 1770489240000, "open": 0.0852, "high": 0.0853, "low": 0.085, "close": 0.0852, "volume": 335137.2, "quote_volume": 28516.66665, "trades": 162, "taker_buy_volume": 97641.0, "taker_buy_quote": 8319.3144}, {"ts": 1770489300000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0856, "volume": 130712.3, "quote_volume": 11167.81902, "trades": 159, "taker_buy_volume": 97855.7, "taker_buy_quote": 8361.61339}, {"ts": 1770489360000, "open": 0.0855, "high": 0.0856, "low": 0.0853, "close": 0.0854, "volume": 151844.0, "quote_volume": 12976.23022, "trades": 143, "taker_buy_volume": 119353.4, "taker_buy_quote": 10198.84192}, {"ts": 1770489420000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 11956.9, "quote_volume": 1021.47642, "trades": 44, "taker_buy_volume": 3984.2, "taker_buy_quote": 340.61417}, {"ts": 1770489480000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 71805.0, "quote_volume": 6132.17159, "trades": 55, "taker_buy_volume": 22807.9, "taker_buy_quote": 1947.81925}, {"ts": 1770489540000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 4977.8, "quote_volume": 425.40231, "trades": 22, "taker_buy_volume": 2505.2, "taker_buy_quote": 214.2294}, {"ts": 1770489600000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 70588.6, "quote_volume": 6035.30916, "trades": 27, "taker_buy_volume": 721.2, "taker_buy_quote": 61.67313}, {"ts": 1770489660000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 97081.6, "quote_volume": 8296.73712, "trades": 90, "taker_buy_volume": 57926.3, "taker_buy_quote": 4949.94789}, {"ts": 1770489720000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 32765.5, "quote_volume": 2801.06589, "trades": 39, "taker_buy_volume": 24916.8, "taker_buy_quote": 2130.3864}, {"ts": 1770489780000, "open": 0.0855, "high": 0.0857, "low": 0.0854, "close": 0.0857, "volume": 39947.2, "quote_volume": 3415.70402, "trades": 73, "taker_buy_volume": 25130.2, "taker_buy_quote": 2149.15981}, {"ts": 1770489840000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 28677.7, "quote_volume": 2457.88371, "trades": 43, "taker_buy_volume": 6520.1, "taker_buy_quote": 559.10943}, {"ts": 1770489900000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 19073.5, "quote_volume": 1633.69487, "trades": 47, "taker_buy_volume": 3364.0, "taker_buy_quote": 288.23645}, {"ts": 1770489960000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 427.4, "quote_volume": 36.61648, "trades": 6, "taker_buy_volume": 310.4, "taker_buy_quote": 26.60128}, {"ts": 1770490020000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 503414.5, "quote_volume": 43142.57893, "trades": 76, "taker_buy_volume": 29213.5, "taker_buy_quote": 2503.6086}, {"ts": 1770490080000, "open": 0.0857, "high": 0.086, "low": 0.0857, "close": 0.0859, "volume": 50486.2, "quote_volume": 4332.12092, "trades": 159, "taker_buy_volume": 19817.1, "taker_buy_quote": 1701.51822}, {"ts": 1770490140000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 53765.0, "quote_volume": 4617.03063, "trades": 95, "taker_buy_volume": 14078.7, "taker_buy_quote": 1209.47018}, {"ts": 1770490200000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 12888.0, "quote_volume": 1106.17292, "trades": 35, "taker_buy_volume": 4053.5, "taker_buy_quote": 348.09297}, {"ts": 1770490260000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 38041.7, "quote_volume": 3262.90387, "trades": 54, "taker_buy_volume": 25836.2, "taker_buy_quote": 2216.65076}, {"ts": 1770490320000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 913.1, "quote_volume": 78.23169, "trades": 7, "taker_buy_volume": 703.3, "taker_buy_quote": 60.27281}, {"ts": 1770490380000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 84431.7, "quote_volume": 7227.4934, "trades": 66, "taker_buy_volume": 51301.6, "taker_buy_quote": 4391.55684}, {"ts": 1770490440000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 85125.8, "quote_volume": 7278.24422, "trades": 27, "taker_buy_volume": 5656.9, "taker_buy_quote": 483.66495}, {"ts": 1770490500000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 9192.9, "quote_volume": 785.50528, "trades": 24, "taker_buy_volume": 1824.0, "taker_buy_quote": 155.952}, {"ts": 1770490560000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 18324.6, "quote_volume": 1563.13355, "trades": 16, "taker_buy_volume": 451.7, "taker_buy_quote": 38.57518}, {"ts": 1770490620000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 16575.5, "quote_volume": 1413.89015, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490680000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 41263.6, "quote_volume": 3519.77336, "trades": 29, "taker_buy_volume": 16699.7, "taker_buy_quote": 1424.48441}, {"ts": 1770490740000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 11979.9, "quote_volume": 1021.85981, "trades": 11, "taker_buy_volume": 11723.3, "taker_buy_quote": 999.99749}, {"ts": 1770490800000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 166278.5, "quote_volume": 14148.72069, "trades": 51, "taker_buy_volume": 145.0, "taker_buy_quote": 12.3395}, {"ts": 1770490860000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 5933.4, "quote_volume": 503.32898, "trades": 19, "taker_buy_volume": 119.1, "taker_buy_quote": 10.11159}, {"ts": 1770490920000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 245800.9, "quote_volume": 20832.7979, "trades": 113, "taker_buy_volume": 127359.3, "taker_buy_quote": 10790.51601}, {"ts": 1770490980000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 14694.5, "quote_volume": 1245.91901, "trades": 41, "taker_buy_volume": 4146.7, "taker_buy_quote": 351.53361}, {"ts": 1770491040000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 3339.6, "quote_volume": 282.88179, "trades": 18, "taker_buy_volume": 1739.3, "taker_buy_quote": 147.33638}, {"ts": 1770491100000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 6971.2, "quote_volume": 590.51763, "trades": 11, "taker_buy_volume": 569.9, "taker_buy_quote": 48.32752}, {"ts": 1770491160000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 118789.0, "quote_volume": 10073.33075, "trades": 21, "taker_buy_volume": 118789.0, "taker_buy_quote": 10073.33075}, {"ts": 1770491220000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 8748.2, "quote_volume": 741.90573, "trades": 33, "taker_buy_volume": 1349.8, "taker_buy_quote": 114.52141}, {"ts": 1770491280000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 2794.0, "quote_volume": 236.92193, "trades": 22, "taker_buy_volume": 187.2, "taker_buy_quote": 15.87456}, {"ts": 1770491340000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 37552.8, "quote_volume": 3179.30024, "trades": 32, "taker_buy_volume": 869.0, "taker_buy_quote": 73.6043}, {"ts": 1770491400000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 40574.9, "quote_volume": 3432.63921, "trades": 59, "taker_buy_volume": 1518.4, "taker_buy_quote": 128.48846}, {"ts": 1770491460000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 60029.9, "quote_volume": 5072.53983, "trades": 14, "taker_buy_volume": 132.8, "taker_buy_quote": 11.23488}, {"ts": 1770491520000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 10695.8, "quote_volume": 903.45076, "trades": 44, "taker_buy_volume": 5935.2, "taker_buy_quote": 501.5244}, {"ts": 1770491580000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 214657.4, "quote_volume": 18117.29129, "trades": 84, "taker_buy_volume": 2067.3, "taker_buy_quote": 174.68685}, {"ts": 1770491640000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 57751.4, "quote_volume": 4879.87411, "trades": 35, "taker_buy_volume": 38379.8, "taker_buy_quote": 3243.0931}, {"ts": 1770491700000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 54673.2, "quote_volume": 4619.8854, "trades": 46, "taker_buy_volume": 24362.9, "taker_buy_quote": 2058.66505}, {"ts": 1770491760000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 19838.5, "quote_volume": 1677.26852, "trades": 18, "taker_buy_volume": 9721.7, "taker_buy_quote": 822.39892}, {"ts": 1770491820000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 766.7, "quote_volume": 64.78615, "trades": 7, "taker_buy_volume": 130.2, "taker_buy_quote": 11.0019}, {"ts": 1770491880000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 69463.9, "quote_volume": 5869.69955, "trades": 32, "taker_buy_volume": 52492.9, "taker_buy_quote": 4435.65005}, {"ts": 1770491940000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 33604.7, "quote_volume": 2839.49296, "trades": 27, "taker_buy_volume": 15035.6, "taker_buy_quote": 1270.5082}, {"ts": 1770492000000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 21581.9, "quote_volume": 1823.67055, "trades": 19, "taker_buy_volume": 21211.3, "taker_buy_quote": 1792.35485}, {"ts": 1770492060000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 31466.6, "quote_volume": 2658.9283, "trades": 18, "taker_buy_volume": 16134.4, "taker_buy_quote": 1363.3698}, {"ts": 1770492120000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 1907.4, "quote_volume": 161.18392, "trades": 3, "taker_buy_volume": 86.2, "taker_buy_quote": 7.29252}, {"ts": 1770492180000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 27995.3, "quote_volume": 2372.58779, "trades": 30, "taker_buy_volume": 27091.2, "taker_buy_quote": 2296.07498}, {"ts": 1770492240000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 495.6, "quote_volume": 42.00212, "trades": 6, "taker_buy_volume": 248.0, "taker_buy_quote": 21.0304}, {"ts": 1770492300000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 127.5, "quote_volume": 10.79925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492360000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 12194.6, "quote_volume": 1033.51033, "trades": 19, "taker_buy_volume": 6277.1, "taker_buy_quote": 532.29808}, {"ts": 1770492420000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 53126.7, "quote_volume": 4499.86044, "trades": 22, "taker_buy_volume": 9587.8, "taker_buy_quote": 812.11561}, {"ts": 1770492480000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 7568.3, "quote_volume": 641.04802, "trades": 28, "taker_buy_volume": 5500.8, "taker_buy_quote": 465.95551}, {"ts": 1770492540000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 36559.4, "quote_volume": 3096.25775, "trades": 20, "taker_buy_volume": 15574.2, "taker_buy_quote": 1319.13474}, {"ts": 1770492600000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 95410.8, "quote_volume": 8072.86321, "trades": 38, "taker_buy_volume": 60952.4, "taker_buy_quote": 5157.69557}, {"ts": 1770492660000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 14862.7, "quote_volume": 1255.75592, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492720000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 3473.0, "quote_volume": 293.12711, "trades": 24, "taker_buy_volume": 2894.1, "taker_buy_quote": 244.26795}, {"ts": 1770492780000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 6705.3, "quote_volume": 566.59785, "trades": 4, "taker_buy_volume": 6705.3, "taker_buy_quote": 566.59785}, {"ts": 1770492840000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 7245.0, "quote_volume": 611.4647, "trades": 14, "taker_buy_volume": 262.8, "taker_buy_quote": 22.18032}, {"ts": 1770492900000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492960000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 8654.3, "quote_volume": 731.28835, "trades": 21, "taker_buy_volume": 1080.6, "taker_buy_quote": 91.3107}, {"ts": 1770493020000, "open": 0.0845, "high": 0.0848, "low": 0.0845, "close": 0.0847, "volume": 482418.0, "quote_volume": 40823.25232, "trades": 60, "taker_buy_volume": 347954.6, "taker_buy_quote": 29437.09645}, {"ts": 1770493080000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 92003.1, "quote_volume": 7783.47528, "trades": 58, "taker_buy_volume": 14700.8, "taker_buy_quote": 1243.7007}, {"ts": 1770493140000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493200000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 3187.1, "quote_volume": 269.6805, "trades": 9, "taker_buy_volume": 518.4, "taker_buy_quote": 43.90848}, {"ts": 1770493260000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 23502.5, "quote_volume": 1990.66175, "trades": 18, "taker_buy_volume": 23502.5, "taker_buy_quote": 1990.66175}, {"ts": 1770493320000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 1469.7, "quote_volume": 124.46985, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493380000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 2207.3, "quote_volume": 186.72812, "trades": 11, "taker_buy_volume": 667.7, "taker_buy_quote": 56.48742}, {"ts": 1770493440000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 28186.1, "quote_volume": 2384.57351, "trades": 65, "taker_buy_volume": 20878.9, "taker_buy_quote": 1766.38439}, {"ts": 1770493500000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 24281.8, "quote_volume": 2054.24028, "trades": 41, "taker_buy_volume": 6093.0, "taker_buy_quote": 515.4678}, {"ts": 1770493560000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 48074.5, "quote_volume": 4067.0413, "trades": 46, "taker_buy_volume": 3184.5, "taker_buy_quote": 269.4087}, {"ts": 1770493620000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 208.0, "quote_volume": 17.5968, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 17.5968}, {"ts": 1770493680000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 2331.0, "quote_volume": 197.2026, "trades": 20, "taker_buy_volume": 1382.7, "taker_buy_quote": 116.97642}, {"ts": 1770493740000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 2441.4, "quote_volume": 206.52471, "trades": 17, "taker_buy_volume": 1183.6, "taker_buy_quote": 100.13256}, {"ts": 1770493800000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 2476.2, "quote_volume": 209.2389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493860000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 10222.5, "quote_volume": 863.80125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493920000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 551.0, "quote_volume": 46.58803, "trades": 6, "taker_buy_volume": 285.3, "taker_buy_quote": 24.13638}, {"ts": 1770493980000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 23632.3, "quote_volume": 1996.92935, "trades": 36, "taker_buy_volume": 5662.2, "taker_buy_quote": 478.4559}, {"ts": 1770494040000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 59125.9, "quote_volume": 4990.30278, "trades": 68, "taker_buy_volume": 51217.4, "taker_buy_quote": 4322.82538}, {"ts": 1770494100000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 32815.0, "quote_volume": 2769.57435, "trades": 30, "taker_buy_volume": 31508.0, "taker_buy_quote": 2659.2752}, {"ts": 1770494160000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 23582.1, "quote_volume": 1990.32924, "trades": 13, "taker_buy_volume": 728.8, "taker_buy_quote": 61.51072}, {"ts": 1770494220000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 832.0, "quote_volume": 70.1376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494280000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494340000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 37146.6, "quote_volume": 3136.71362, "trades": 17, "taker_buy_volume": 37146.6, "taker_buy_quote": 3136.71362}, {"ts": 1770494400000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 15667.3, "quote_volume": 1323.87706, "trades": 10, "taker_buy_volume": 129.8, "taker_buy_quote": 10.9681}, {"ts": 1770494460000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 20153.9, "quote_volume": 1703.00455, "trades": 44, "taker_buy_volume": 2664.7, "taker_buy_quote": 225.16715}, {"ts": 1770494520000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 62814.2, "quote_volume": 5314.02885, "trades": 86, "taker_buy_volume": 9553.3, "taker_buy_quote": 808.15671}, {"ts": 1770494580000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 24526.8, "quote_volume": 2075.20975, "trades": 20, "taker_buy_volume": 18994.6, "taker_buy_quote": 1607.19769}, {"ts": 1770494640000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 17833.4, "quote_volume": 1508.71628, "trades": 20, "taker_buy_volume": 16785.7, "taker_buy_quote": 1420.08086}, {"ts": 1770494700000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 70967.4, "quote_volume": 5996.76776, "trades": 44, "taker_buy_volume": 15875.3, "taker_buy_quote": 1341.48531}, {"ts": 1770494760000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 719.3, "quote_volume": 60.82924, "trades": 5, "taker_buy_volume": 483.9, "taker_buy_quote": 40.93794}, {"ts": 1770494820000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 16859.4, "quote_volume": 1424.55006, "trades": 14, "taker_buy_volume": 385.1, "taker_buy_quote": 32.54095}, {"ts": 1770494880000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 321.2, "quote_volume": 27.12123, "trades": 3, "taker_buy_volume": 119.5, "taker_buy_quote": 10.09775}, {"ts": 1770494940000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 12466.3, "quote_volume": 1051.79437, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495000000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 16669.9, "quote_volume": 1405.27257, "trades": 9, "taker_buy_volume": 16669.9, "taker_buy_quote": 1405.27257}, {"ts": 1770495060000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 4115.9, "quote_volume": 346.70562, "trades": 21, "taker_buy_volume": 382.0, "taker_buy_quote": 32.18954}, {"ts": 1770495120000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 9758.3, "quote_volume": 821.69282, "trades": 18, "taker_buy_volume": 9651.5, "taker_buy_quote": 812.71094}, {"ts": 1770495180000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 18366.9, "quote_volume": 1548.32967, "trades": 16, "taker_buy_volume": 1046.6, "taker_buy_quote": 88.22838}, {"ts": 1770495240000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 1842.0, "quote_volume": 155.26853, "trades": 4, "taker_buy_volume": 1721.3, "taker_buy_quote": 145.10559}, {"ts": 1770495300000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 1185.0, "quote_volume": 99.81927, "trades": 6, "taker_buy_volume": 422.7, "taker_buy_quote": 35.63361}, {"ts": 1770495360000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 16816.0, "quote_volume": 1415.91906, "trades": 24, "taker_buy_volume": 14914.9, "taker_buy_quote": 1255.84644}, {"ts": 1770495420000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 11573.8, "quote_volume": 974.51396, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495480000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 16794.4, "quote_volume": 1415.7672, "trades": 18, "taker_buy_volume": 1190.7, "taker_buy_quote": 100.3855}, {"ts": 1770495540000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 876.3, "quote_volume": 73.77378, "trades": 8, "taker_buy_volume": 369.1, "taker_buy_quote": 31.07822}, {"ts": 1770495600000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 35161.6, "quote_volume": 2963.38222, "trades": 34, "taker_buy_volume": 22989.2, "taker_buy_quote": 1937.2871}, {"ts": 1770495660000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 3135.6, "quote_volume": 264.21258, "trades": 12, "taker_buy_volume": 1344.0, "taker_buy_quote": 113.2992}, {"ts": 1770495720000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 14836.4, "quote_volume": 1249.4884, "trades": 17, "taker_buy_volume": 2635.2, "taker_buy_quote": 222.14736}, {"ts": 1770495780000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 2667.4, "quote_volume": 224.70184, "trades": 9, "taker_buy_volume": 1067.6, "taker_buy_quote": 89.99868}, {"ts": 1770495840000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 1352.6, "quote_volume": 113.93137, "trades": 10, "taker_buy_volume": 424.5, "taker_buy_quote": 35.78535}, {"ts": 1770495900000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 61843.0, "quote_volume": 5213.37793, "trades": 26, "taker_buy_volume": 40732.5, "taker_buy_quote": 3433.76278}, {"ts": 1770495960000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496020000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 36318.7, "quote_volume": 3064.2686, "trades": 24, "taker_buy_volume": 35845.9, "taker_buy_quote": 3024.36428}, {"ts": 1770496080000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 58658.7, "quote_volume": 4950.78122, "trades": 53, "taker_buy_volume": 23683.7, "taker_buy_quote": 1999.04627}, {"ts": 1770496140000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 45023.6, "quote_volume": 3799.98237, "trades": 30, "taker_buy_volume": 23882.7, "taker_buy_quote": 2015.69988}, {"ts": 1770496200000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 2666.5, "quote_volume": 224.78595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496260000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 72956.9, "quote_volume": 6149.19492, "trades": 36, "taker_buy_volume": 12357.4, "taker_buy_quote": 1041.74304}, {"ts": 1770496320000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 76775.0, "quote_volume": 6464.455, "trades": 59, "taker_buy_volume": 55177.7, "taker_buy_quote": 4645.96234}, {"ts": 1770496380000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 62943.3, "quote_volume": 5299.82586, "trades": 43, "taker_buy_volume": 31274.1, "taker_buy_quote": 2633.27922}, {"ts": 1770496440000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 15195.3, "quote_volume": 1280.96379, "trades": 19, "taker_buy_volume": 15117.7, "taker_buy_quote": 1274.42211}, {"ts": 1770496500000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 64701.3, "quote_volume": 5465.70723, "trades": 37, "taker_buy_volume": 61452.5, "taker_buy_quote": 5191.39363}, {"ts": 1770496560000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 146723.6, "quote_volume": 12413.40617, "trades": 61, "taker_buy_volume": 68367.4, "taker_buy_quote": 5786.25558}, {"ts": 1770496620000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496680000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 16746.1, "quote_volume": 1415.04545, "trades": 13, "taker_buy_volume": 14430.9, "taker_buy_quote": 1219.41105}, {"ts": 1770496740000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 66905.2, "quote_volume": 5652.86169, "trades": 34, "taker_buy_volume": 15500.1, "taker_buy_quote": 1309.78806}, {"ts": 1770496800000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 35591.0, "quote_volume": 3007.4395, "trades": 25, "taker_buy_volume": 16142.9, "taker_buy_quote": 1364.07505}, {"ts": 1770496860000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 751.3, "quote_volume": 63.45506, "trades": 5, "taker_buy_volume": 453.4, "taker_buy_quote": 38.3123}, {"ts": 1770496920000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 68231.5, "quote_volume": 5762.16771, "trades": 74, "taker_buy_volume": 34887.8, "taker_buy_quote": 2946.57065}, {"ts": 1770496980000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 946.6, "quote_volume": 79.9759, "trades": 3, "taker_buy_volume": 828.6, "taker_buy_quote": 70.0167}, {"ts": 1770497040000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 22316.1, "quote_volume": 1883.47884, "trades": 17, "taker_buy_volume": 2378.3, "taker_buy_quote": 200.72852}, {"ts": 1770497100000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 38701.5, "quote_volume": 3267.75267, "trades": 35, "taker_buy_volume": 35238.2, "taker_buy_quote": 2975.46612}, {"ts": 1770497160000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 22390.2, "quote_volume": 1889.49834, "trades": 28, "taker_buy_volume": 16581.6, "taker_buy_quote": 1399.48704}, {"ts": 1770497220000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 118.4, "quote_volume": 9.99296, "trades": 1, "taker_buy_volume": 118.4, "taker_buy_quote": 9.99296}, {"ts": 1770497280000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 18388.9, "quote_volume": 1552.03617, "trades": 21, "taker_buy_volume": 14364.0, "taker_buy_quote": 1212.33461}, {"ts": 1770497340000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 19432.0, "quote_volume": 1640.0608, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497400000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 26637.2, "quote_volume": 2248.19178, "trades": 19, "taker_buy_volume": 14222.5, "taker_buy_quote": 1200.3911}, {"ts": 1770497460000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 8613.6, "quote_volume": 727.85012, "trades": 18, "taker_buy_volume": 8401.2, "taker_buy_quote": 709.91068}, {"ts": 1770497520000, "open": 0.0845, "high": 0.0848, "low": 0.0845, "close": 0.0848, "volume": 433674.8, "quote_volume": 36706.84773, "trades": 278, "taker_buy_volume": 350993.9, "taker_buy_quote": 29707.23773}, {"ts": 1770497580000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 269891.8, "quote_volume": 22871.22092, "trades": 187, "taker_buy_volume": 157017.0, "taker_buy_quote": 13305.00373}, {"ts": 1770497640000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 50819.2, "quote_volume": 4300.0575, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497700000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 5585.3, "quote_volume": 471.97558, "trades": 8, "taker_buy_volume": 177.3, "taker_buy_quote": 14.99958}, {"ts": 1770497760000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 161071.1, "quote_volume": 13598.55459, "trades": 43, "taker_buy_volume": 2991.9, "taker_buy_quote": 252.51636}, {"ts": 1770497820000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497880000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 93261.1, "quote_volume": 7888.77192, "trades": 40, "taker_buy_volume": 36103.8, "taker_buy_quote": 3054.18714}, {"ts": 1770497940000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 64633.5, "quote_volume": 5467.87132, "trades": 29, "taker_buy_volume": 7094.8, "taker_buy_quote": 600.22008}, {"ts": 1770498000000, "open": 0.0846, "high": 0.0848, "low": 0.0845, "close": 0.0847, "volume": 133850.6, "quote_volume": 11329.91979, "trades": 137, "taker_buy_volume": 41295.5, "taker_buy_quote": 3497.63895}, {"ts": 1770498060000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 55628.9, "quote_volume": 4713.3429, "trades": 79, "taker_buy_volume": 3474.3, "taker_buy_quote": 294.21082}, {"ts": 1770498120000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 21919.6, "quote_volume": 1853.80538, "trades": 34, "taker_buy_volume": 8900.5, "taker_buy_quote": 752.9823}, {"ts": 1770498180000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 28089.0, "quote_volume": 2373.5205, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498240000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498300000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498360000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498420000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 63019.6, "quote_volume": 5331.45816, "trades": 36, "taker_buy_volume": 19074.4, "taker_buy_quote": 1613.69424}, {"ts": 1770498480000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 18855.4, "quote_volume": 1593.2813, "trades": 21, "taker_buy_volume": 15114.4, "taker_buy_quote": 1277.1668}, {"ts": 1770498540000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 82840.0, "quote_volume": 7008.27843, "trades": 50, "taker_buy_volume": 54527.7, "taker_buy_quote": 4613.05785}, {"ts": 1770498600000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 11372.4, "quote_volume": 962.09322, "trades": 15, "taker_buy_volume": 308.5, "taker_buy_quote": 26.0991}, {"ts": 1770498660000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 927.7, "quote_volume": 78.48342, "trades": 8, "taker_buy_volume": 797.8, "taker_buy_quote": 67.49388}, {"ts": 1770498720000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 212.4, "quote_volume": 17.98085, "trades": 3, "taker_buy_volume": 118.1, "taker_buy_quote": 10.00307}, {"ts": 1770498780000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 3158.9, "quote_volume": 267.55883, "trades": 6, "taker_buy_volume": 3158.9, "taker_buy_quote": 267.55883}, {"ts": 1770498840000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 27551.1, "quote_volume": 2329.1667, "trades": 36, "taker_buy_volume": 13880.9, "taker_buy_quote": 1172.93605}, {"ts": 1770498900000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 4292.0, "quote_volume": 362.674, "trades": 9, "taker_buy_volume": 3648.7, "taker_buy_quote": 308.31515}, {"ts": 1770498960000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 52189.2, "quote_volume": 4404.87303, "trades": 90, "taker_buy_volume": 26390.3, "taker_buy_quote": 2227.54653}, {"ts": 1770499020000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 55438.7, "quote_volume": 4679.08957, "trades": 65, "taker_buy_volume": 20314.1, "taker_buy_quote": 1714.67979}, {"ts": 1770499080000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 14025.9, "quote_volume": 1185.15403, "trades": 7, "taker_buy_volume": 13680.7, "taker_buy_quote": 1156.01915}, {"ts": 1770499140000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 106.5, "quote_volume": 8.99925, "trades": 1, "taker_buy_volume": 106.5, "taker_buy_quote": 8.99925}, {"ts": 1770499200000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1633.8, "quote_volume": 138.0561, "trades": 5, "taker_buy_volume": 1633.8, "taker_buy_quote": 138.0561}, {"ts": 1770499260000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 23685.7, "quote_volume": 2001.44165, "trades": 16, "taker_buy_volume": 1678.6, "taker_buy_quote": 141.8417}, {"ts": 1770499320000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 3955.4, "quote_volume": 334.36132, "trades": 6, "taker_buy_volume": 1300.2, "taker_buy_quote": 109.99692}, {"ts": 1770499380000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499440000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 33569.2, "quote_volume": 2837.71071, "trades": 25, "taker_buy_volume": 7206.8, "taker_buy_quote": 609.73048}, {"ts": 1770499500000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 246425.5, "quote_volume": 20865.00209, "trades": 88, "taker_buy_volume": 207501.7, "taker_buy_quote": 17570.29949}, {"ts": 1770499560000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 12593.7, "quote_volume": 1064.22386, "trades": 22, "taker_buy_volume": 11301.7, "taker_buy_quote": 955.04986}, {"ts": 1770499620000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 211.0, "quote_volume": 17.8295, "trades": 1, "taker_buy_volume": 211.0, "taker_buy_quote": 17.8295}, {"ts": 1770499680000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 11160.1, "quote_volume": 943.01278, "trades": 15, "taker_buy_volume": 11003.4, "taker_buy_quote": 929.7873}, {"ts": 1770499740000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 4283.6, "quote_volume": 361.9642, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499800000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 20362.2, "quote_volume": 1718.59616, "trades": 6, "taker_buy_volume": 264.8, "taker_buy_quote": 22.3756}, {"ts": 1770499860000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 104819.0, "quote_volume": 8846.78395, "trades": 92, "taker_buy_volume": 22111.9, "taker_buy_quote": 1866.30471}, {"ts": 1770499920000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 130.1, "quote_volume": 10.99345, "trades": 1, "taker_buy_volume": 130.1, "taker_buy_quote": 10.99345}, {"ts": 1770499980000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 404.5, "quote_volume": 34.1398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500040000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500100000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 2132.7, "quote_volume": 180.21315, "trades": 5, "taker_buy_volume": 2132.7, "taker_buy_quote": 180.21315}, {"ts": 1770500160000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 4881.0, "quote_volume": 412.02738, "trades": 16, "taker_buy_volume": 709.8, "taker_buy_quote": 59.9781}, {"ts": 1770500220000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 20182.1, "quote_volume": 1703.31201, "trades": 33, "taker_buy_volume": 12900.3, "taker_buy_quote": 1088.79863}, {"ts": 1770500280000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 17932.2, "quote_volume": 1513.21885, "trades": 26, "taker_buy_volume": 784.9, "taker_buy_quote": 66.31106}, {"ts": 1770500340000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 402.0, "quote_volume": 33.91587, "trades": 3, "taker_buy_volume": 272.7, "taker_buy_quote": 23.01588}, {"ts": 1770500400000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 25678.9, "quote_volume": 2164.73127, "trades": 25, "taker_buy_volume": 14281.1, "taker_buy_quote": 1203.89673}, {"ts": 1770500460000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 66513.8, "quote_volume": 5607.11334, "trades": 111, "taker_buy_volume": 17984.0, "taker_buy_quote": 1516.0512}, {"ts": 1770500520000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 12702.0, "quote_volume": 1070.7786, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500580000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 20154.9, "quote_volume": 1698.40212, "trades": 13, "taker_buy_volume": 13595.4, "taker_buy_quote": 1146.09222}, {"ts": 1770500640000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 10636.7, "quote_volume": 896.68006, "trades": 10, "taker_buy_volume": 62.5, "taker_buy_quote": 5.275}, {"ts": 1770500700000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 49189.5, "quote_volume": 4141.7559, "trades": 22, "taker_buy_volume": 94.9, "taker_buy_quote": 7.99058}, {"ts": 1770500760000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 4073.5, "quote_volume": 342.49144, "trades": 16, "taker_buy_volume": 130.8, "taker_buy_quote": 11.00028}, {"ts": 1770500820000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 15066.6, "quote_volume": 1267.18131, "trades": 19, "taker_buy_volume": 1714.4, "taker_buy_quote": 144.2518}, {"ts": 1770500880000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 130.5, "quote_volume": 10.9881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500940000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1511.0, "quote_volume": 127.2262, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501000000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 383.7, "quote_volume": 32.26917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501060000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 31601.5, "quote_volume": 2658.25117, "trades": 45, "taker_buy_volume": 8127.5, "taker_buy_quote": 684.08777}, {"ts": 1770501120000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 7692.9, "quote_volume": 646.97289, "trades": 23, "taker_buy_volume": 526.8, "taker_buy_quote": 44.30388}, {"ts": 1770501180000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501240000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 25916.3, "quote_volume": 2180.96746, "trades": 24, "taker_buy_volume": 25301.3, "taker_buy_quote": 2129.30746}, {"ts": 1770501300000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 17959.9, "quote_volume": 1512.26868, "trades": 11, "taker_buy_volume": 7510.9, "taker_buy_quote": 632.46288}, {"ts": 1770501360000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 18486.8, "quote_volume": 1556.58856, "trades": 13, "taker_buy_volume": 18273.2, "taker_buy_quote": 1538.60344}, {"ts": 1770501420000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 40286.4, "quote_volume": 3392.11488, "trades": 20, "taker_buy_volume": 10553.8, "taker_buy_quote": 888.62996}, {"ts": 1770501480000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 17723.7, "quote_volume": 1492.33554, "trades": 11, "taker_buy_volume": 17723.7, "taker_buy_quote": 1492.33554}, {"ts": 1770501540000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 10665.2, "quote_volume": 898.00984, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501600000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 217.2, "quote_volume": 18.2965, "trades": 5, "taker_buy_volume": 82.6, "taker_buy_quote": 6.96318}, {"ts": 1770501660000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501720000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1079.4, "quote_volume": 90.99342, "trades": 3, "taker_buy_volume": 1079.4, "taker_buy_quote": 90.99342}, {"ts": 1770501780000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 17676.3, "quote_volume": 1490.11209, "trades": 18, "taker_buy_volume": 17676.3, "taker_buy_quote": 1490.11209}, {"ts": 1770501840000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 21841.4, "quote_volume": 1841.23002, "trades": 19, "taker_buy_volume": 2842.9, "taker_buy_quote": 239.65647}, {"ts": 1770501900000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 11478.8, "quote_volume": 967.66284, "trades": 12, "taker_buy_volume": 515.5, "taker_buy_quote": 43.45665}, {"ts": 1770501960000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 100.0, "quote_volume": 8.43, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502020000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 41051.3, "quote_volume": 3464.87092, "trades": 52, "taker_buy_volume": 39708.6, "taker_buy_quote": 3351.54704}, {"ts": 1770502080000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 114302.1, "quote_volume": 9660.20146, "trades": 32, "taker_buy_volume": 114075.6, "taker_buy_quote": 9641.06221}, {"ts": 1770502140000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 1432.9, "quote_volume": 121.09305, "trades": 4, "taker_buy_volume": 130.0, "taker_buy_quote": 10.998}, {"ts": 1770502200000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 32209.7, "quote_volume": 2721.71965, "trades": 36, "taker_buy_volume": 29230.2, "taker_buy_quote": 2469.9519}, {"ts": 1770502260000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 24594.6, "quote_volume": 2078.2437, "trades": 20, "taker_buy_volume": 13931.8, "taker_buy_quote": 1177.2371}, {"ts": 1770502320000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 37278.7, "quote_volume": 3149.42943, "trades": 34, "taker_buy_volume": 5042.3, "taker_buy_quote": 425.5914}, {"ts": 1770502380000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0842, "volume": 27298.5, "quote_volume": 2303.24031, "trades": 98, "taker_buy_volume": 1258.4, "taker_buy_quote": 106.09882}, {"ts": 1770502440000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 206.8, "quote_volume": 17.43324, "trades": 2, "taker_buy_volume": 206.8, "taker_buy_quote": 17.43324}, {"ts": 1770502500000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 24954.1, "quote_volume": 2101.14708, "trades": 23, "taker_buy_volume": 19305.1, "taker_buy_quote": 1625.50128}, {"ts": 1770502560000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 320.3, "quote_volume": 27.00129, "trades": 4, "taker_buy_volume": 320.3, "taker_buy_quote": 27.00129}, {"ts": 1770502620000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 130.5, "quote_volume": 11.00115, "trades": 1, "taker_buy_volume": 130.5, "taker_buy_quote": 11.00115}, {"ts": 1770502680000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 65153.5, "quote_volume": 5479.17833, "trades": 30, "taker_buy_volume": 1984.3, "taker_buy_quote": 166.69429}, {"ts": 1770502740000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 7899.4, "quote_volume": 664.4399, "trades": 8, "taker_buy_volume": 7899.4, "taker_buy_quote": 664.4399}, {"ts": 1770502800000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 22161.5, "quote_volume": 1867.14377, "trades": 22, "taker_buy_volume": 21197.9, "taker_buy_quote": 1786.00865}, {"ts": 1770502860000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 44209.5, "quote_volume": 3724.61817, "trades": 22, "taker_buy_volume": 15750.2, "taker_buy_quote": 1326.16684}, {"ts": 1770502920000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 772.8, "quote_volume": 65.06976, "trades": 12, "taker_buy_volume": 95.1, "taker_buy_quote": 8.00742}, {"ts": 1770502980000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503040000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 356.7, "quote_volume": 29.99847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503100000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 19937.9, "quote_volume": 1678.76168, "trades": 31, "taker_buy_volume": 10315.7, "taker_buy_quote": 868.58194}, {"ts": 1770503160000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 9541.8, "quote_volume": 803.41956, "trades": 10, "taker_buy_volume": 166.3, "taker_buy_quote": 14.00246}, {"ts": 1770503220000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 1857.3, "quote_volume": 156.31614, "trades": 8, "taker_buy_volume": 1172.1, "taker_buy_quote": 98.69082}, {"ts": 1770503280000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 4203.4, "quote_volume": 353.89158, "trades": 10, "taker_buy_volume": 3856.4, "taker_buy_quote": 324.70888}, {"ts": 1770503340000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 25925.5, "quote_volume": 2182.9271, "trades": 23, "taker_buy_volume": 16462.5, "taker_buy_quote": 1386.1425}, {"ts": 1770503400000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 16402.5, "quote_volume": 1381.0945, "trades": 17, "taker_buy_volume": 118.6, "taker_buy_quote": 9.99798}, {"ts": 1770503460000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 34126.7, "quote_volume": 2875.86478, "trades": 20, "taker_buy_volume": 34019.9, "taker_buy_quote": 2866.87222}, {"ts": 1770503520000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 14868.9, "quote_volume": 1253.60029, "trades": 12, "taker_buy_volume": 14455.3, "taker_buy_quote": 1218.74684}, {"ts": 1770503580000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 9794.9, "quote_volume": 825.71103, "trades": 34, "taker_buy_volume": 180.1, "taker_buy_quote": 15.19191}, {"ts": 1770503640000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 1308.8, "quote_volume": 110.27293, "trades": 17, "taker_buy_volume": 719.7, "taker_buy_quote": 60.67071}, {"ts": 1770503700000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 9784.5, "quote_volume": 824.8333, "trades": 15, "taker_buy_volume": 9192.5, "taker_buy_quote": 774.93601}, {"ts": 1770503760000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 225.1, "quote_volume": 18.98896, "trades": 4, "taker_buy_volume": 130.3, "taker_buy_quote": 10.99732}, {"ts": 1770503820000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 10163.5, "quote_volume": 855.15702, "trades": 33, "taker_buy_volume": 1903.6, "taker_buy_quote": 160.169}, {"ts": 1770503880000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 926.5, "quote_volume": 77.92458, "trades": 7, "taker_buy_volume": 807.9, "taker_buy_quote": 67.95032}, {"ts": 1770503940000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 519.7, "quote_volume": 43.72815, "trades": 6, "taker_buy_volume": 213.8, "taker_buy_quote": 18.00196}, {"ts": 1770504000000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 14555.2, "quote_volume": 1226.00723, "trades": 17, "taker_buy_volume": 14218.3, "taker_buy_quote": 1197.64025}, {"ts": 1770504060000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 204109.8, "quote_volume": 17180.14859, "trades": 135, "taker_buy_volume": 10034.2, "taker_buy_quote": 843.98525}, {"ts": 1770504120000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 201.8, "quote_volume": 16.98207, "trades": 3, "taker_buy_volume": 106.9, "taker_buy_quote": 9.00098}, {"ts": 1770504180000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 25859.1, "quote_volume": 2172.27506, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504240000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 25381.2, "quote_volume": 2134.55042, "trades": 18, "taker_buy_volume": 18800.0, "taker_buy_quote": 1581.08}, {"ts": 1770504300000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 9344.9, "quote_volume": 785.90609, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504360000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504420000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504480000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 2173.6, "quote_volume": 182.5824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504540000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504600000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 9139.2, "quote_volume": 767.70231, "trades": 5, "taker_buy_volume": 9139.2, "taker_buy_quote": 767.70231}, {"ts": 1770504660000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 12572.2, "quote_volume": 1057.63815, "trades": 15, "taker_buy_volume": 12572.2, "taker_buy_quote": 1057.63815}, {"ts": 1770504720000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 453.6, "quote_volume": 38.18105, "trades": 5, "taker_buy_volume": 332.9, "taker_buy_quote": 28.03018}, {"ts": 1770504780000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504840000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 519.6, "quote_volume": 43.71023, "trades": 6, "taker_buy_volume": 237.7, "taker_buy_quote": 20.00244}, {"ts": 1770504900000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504960000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 31340.3, "quote_volume": 2632.5852, "trades": 32, "taker_buy_volume": 10160.9, "taker_buy_quote": 853.5156}, {"ts": 1770505020000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505080000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505140000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 75237.5, "quote_volume": 6327.82653, "trades": 45, "taker_buy_volume": 56782.2, "taker_buy_quote": 4775.7358}, {"ts": 1770505200000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 9894.2, "quote_volume": 832.14234, "trades": 10, "taker_buy_volume": 9690.1, "taker_buy_quote": 814.97753}, {"ts": 1770505260000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 17151.0, "quote_volume": 1441.58619, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505320000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 27444.7, "quote_volume": 2307.98997, "trades": 23, "taker_buy_volume": 17089.4, "taker_buy_quote": 1437.21854}, {"ts": 1770505380000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 111531.4, "quote_volume": 9349.98525, "trades": 87, "taker_buy_volume": 17835.9, "taker_buy_quote": 1496.43201}, {"ts": 1770505440000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 23882.3, "quote_volume": 2001.33674, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505500000, "open": 0.0838, "high": 0.0842, "low": 0.0838, "close": 0.084, "volume": 297593.6, "quote_volume": 25007.37964, "trades": 149, "taker_buy_volume": 231106.6, "taker_buy_quote": 19421.83809}, {"ts": 1770505560000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 33017.0, "quote_volume": 2767.86507, "trades": 68, "taker_buy_volume": 13502.4, "taker_buy_quote": 1131.50112}, {"ts": 1770505620000, "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 142276.2, "quote_volume": 11908.47874, "trades": 160, "taker_buy_volume": 25796.7, "taker_buy_quote": 2160.0017}, {"ts": 1770505680000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 109043.6, "quote_volume": 9130.39252, "trades": 84, "taker_buy_volume": 23271.1, "taker_buy_quote": 1949.79346}, {"ts": 1770505740000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 39302.5, "quote_volume": 3289.78092, "trades": 44, "taker_buy_volume": 12149.9, "taker_buy_quote": 1017.06738}, {"ts": 1770505800000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 10798.7, "quote_volume": 903.85119, "trades": 19, "taker_buy_volume": 2469.4, "taker_buy_quote": 206.68878}, {"ts": 1770505860000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 4762.9, "quote_volume": 399.15381, "trades": 13, "taker_buy_volume": 4643.7, "taker_buy_quote": 389.16485}, {"ts": 1770505920000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505980000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 131.1, "quote_volume": 10.99929, "trades": 1, "taker_buy_volume": 131.1, "taker_buy_quote": 10.99929}, {"ts": 1770506040000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 41142.2, "quote_volume": 3450.47708, "trades": 48, "taker_buy_volume": 13911.4, "taker_buy_quote": 1167.16646}, {"ts": 1770506100000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 1345.6, "quote_volume": 112.87439, "trades": 4, "taker_buy_volume": 1131.1, "taker_buy_quote": 94.89929}, {"ts": 1770506160000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 6355.3, "quote_volume": 533.20967, "trades": 18, "taker_buy_volume": 1839.8, "taker_buy_quote": 154.35922}, {"ts": 1770506220000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 6461.1, "quote_volume": 541.45091, "trades": 18, "taker_buy_volume": 1511.9, "taker_buy_quote": 126.70795}, {"ts": 1770506280000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506340000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 21405.0, "quote_volume": 1791.78684, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506400000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 62.3, "quote_volume": 5.21451, "trades": 1, "taker_buy_volume": 62.3, "taker_buy_quote": 5.21451}, {"ts": 1770506460000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 84566.8, "quote_volume": 7069.78448, "trades": 66, "taker_buy_volume": 25913.3, "taker_buy_quote": 2166.35188}, {"ts": 1770506520000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 23328.3, "quote_volume": 1950.24588, "trades": 22, "taker_buy_volume": 13448.2, "taker_buy_quote": 1124.26952}, {"ts": 1770506580000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 49998.1, "quote_volume": 4184.23513, "trades": 41, "taker_buy_volume": 26918.4, "taker_buy_quote": 2253.24185}, {"ts": 1770506640000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 9802.2, "quote_volume": 820.74421, "trades": 17, "taker_buy_volume": 3000.7, "taker_buy_quote": 251.45866}, {"ts": 1770506700000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 7703.6, "quote_volume": 645.26451, "trades": 14, "taker_buy_volume": 4731.9, "taker_buy_quote": 396.53322}, {"ts": 1770506760000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 393.1, "quote_volume": 32.90247, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506820000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 2459.8, "quote_volume": 205.92065, "trades": 15, "taker_buy_volume": 353.9, "taker_buy_quote": 29.65682}, {"ts": 1770506880000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 37577.0, "quote_volume": 3148.84386, "trades": 24, "taker_buy_volume": 34322.0, "taker_buy_quote": 2876.1836}, {"ts": 1770506940000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 12279.8, "quote_volume": 1028.91081, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507000000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 233798.4, "quote_volume": 19569.35635, "trades": 97, "taker_buy_volume": 4302.7, "taker_buy_quote": 360.56626}, {"ts": 1770507060000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 3576.9, "quote_volume": 299.45877, "trades": 6, "taker_buy_volume": 722.4, "taker_buy_quote": 60.53712}, {"ts": 1770507120000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 3614.3, "quote_volume": 302.51691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507180000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 185.5, "quote_volume": 15.53563, "trades": 2, "taker_buy_volume": 92.8, "taker_buy_quote": 7.77664}, {"ts": 1770507240000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 36752.3, "quote_volume": 3079.84274, "trades": 24, "taker_buy_volume": 36752.3, "taker_buy_quote": 3079.84274}, {"ts": 1770507300000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 73466.8, "quote_volume": 6163.93594, "trades": 24, "taker_buy_volume": 64110.4, "taker_buy_quote": 5378.93398}, {"ts": 1770507360000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 126581.7, "quote_volume": 10614.41988, "trades": 64, "taker_buy_volume": 26229.4, "taker_buy_quote": 2199.64178}, {"ts": 1770507420000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 95.5, "quote_volume": 8.01245, "trades": 1, "taker_buy_volume": 95.5, "taker_buy_quote": 8.01245}, {"ts": 1770507480000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 280.8, "quote_volume": 23.54683, "trades": 3, "taker_buy_volume": 157.9, "taker_buy_quote": 13.24781}, {"ts": 1770507540000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507600000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 44825.0, "quote_volume": 3756.335, "trades": 47, "taker_buy_volume": 39841.2, "taker_buy_quote": 3338.69256}, {"ts": 1770507660000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 11317.6, "quote_volume": 948.14905, "trades": 17, "taker_buy_volume": 400.6, "taker_buy_quote": 33.57028}, {"ts": 1770507720000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 31027.5, "quote_volume": 2600.1045, "trades": 27, "taker_buy_volume": 22709.5, "taker_buy_quote": 1903.0561}, {"ts": 1770507780000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 23201.6, "quote_volume": 1944.30363, "trades": 18, "taker_buy_volume": 23201.6, "taker_buy_quote": 1944.30363}, {"ts": 1770507840000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507900000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 31350.8, "quote_volume": 2627.39012, "trades": 33, "taker_buy_volume": 19759.1, "taker_buy_quote": 1656.00566}, {"ts": 1770507960000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 107.3, "quote_volume": 9.00247, "trades": 2, "taker_buy_volume": 107.3, "taker_buy_quote": 9.00247}, {"ts": 1770508020000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 49438.2, "quote_volume": 4147.92784, "trades": 25, "taker_buy_volume": 49081.1, "taker_buy_quote": 4117.96715}, {"ts": 1770508080000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0841, "volume": 377472.3, "quote_volume": 31734.32263, "trades": 116, "taker_buy_volume": 348885.2, "taker_buy_quote": 29332.80573}, {"ts": 1770508140000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 13190.7, "quote_volume": 1108.0188, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508200000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508260000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 34471.2, "quote_volume": 2895.56562, "trades": 23, "taker_buy_volume": 15203.7, "taker_buy_quote": 1277.1108}, {"ts": 1770508320000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 87.6, "quote_volume": 7.34964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508380000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 48800.2, "quote_volume": 4094.33678, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508440000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508500000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508560000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 241.3, "quote_volume": 20.23704, "trades": 3, "taker_buy_volume": 161.0, "taker_buy_quote": 13.5079}, {"ts": 1770508620000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508680000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1438.0, "quote_volume": 120.5044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508740000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508800000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 74540.8, "quote_volume": 6248.49884, "trades": 42, "taker_buy_volume": 23092.4, "taker_buy_quote": 1937.23783}, {"ts": 1770508860000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 40656.3, "quote_volume": 3398.86668, "trades": 44, "taker_buy_volume": 17322.7, "taker_buy_quote": 1448.17772}, {"ts": 1770508920000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 41380.1, "quote_volume": 3459.37636, "trades": 26, "taker_buy_volume": 21947.6, "taker_buy_quote": 1834.81936}, {"ts": 1770508980000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 23104.3, "quote_volume": 1931.51948, "trades": 20, "taker_buy_volume": 15751.5, "taker_buy_quote": 1316.8254}, {"ts": 1770509040000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 44160.8, "quote_volume": 3694.23517, "trades": 21, "taker_buy_volume": 43214.8, "taker_buy_quote": 3615.14957}, {"ts": 1770509100000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 131055.6, "quote_volume": 10943.31393, "trades": 44, "taker_buy_volume": 16117.6, "taker_buy_quote": 1345.8196}, {"ts": 1770509160000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 22005.6, "quote_volume": 1837.4676, "trades": 26, "taker_buy_volume": 7104.9, "taker_buy_quote": 593.25915}, {"ts": 1770509220000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 35082.2, "quote_volume": 2928.76429, "trades": 25, "taker_buy_volume": 16122.2, "taker_buy_quote": 1346.2037}, {"ts": 1770509280000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 10438.8, "quote_volume": 870.59592, "trades": 16, "taker_buy_volume": 1415.2, "taker_buy_quote": 118.02768}, {"ts": 1770509340000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 61.1, "quote_volume": 5.09574, "trades": 1, "taker_buy_volume": 61.1, "taker_buy_quote": 5.09574}, {"ts": 1770509400000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 110068.7, "quote_volume": 9175.35841, "trades": 46, "taker_buy_volume": 82822.6, "taker_buy_quote": 6905.75828}, {"ts": 1770509460000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 35385.5, "quote_volume": 2951.1507, "trades": 17, "taker_buy_volume": 24842.3, "taker_buy_quote": 2071.84782}, {"ts": 1770509520000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 56665.3, "quote_volume": 4724.87151, "trades": 55, "taker_buy_volume": 22669.3, "taker_buy_quote": 1890.61962}, {"ts": 1770509580000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 38341.3, "quote_volume": 3196.91604, "trades": 22, "taker_buy_volume": 11999.7, "taker_buy_quote": 1000.77498}, {"ts": 1770509640000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 479.3, "quote_volume": 39.94847, "trades": 4, "taker_buy_volume": 227.8, "taker_buy_quote": 18.99852}, {"ts": 1770509700000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 3405.7, "quote_volume": 283.69481, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509760000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 2642.8, "quote_volume": 220.14524, "trades": 2, "taker_buy_volume": 2642.8, "taker_buy_quote": 220.14524}, {"ts": 1770509820000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 34348.9, "quote_volume": 2857.82848, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509880000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 597.2, "quote_volume": 49.68704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509940000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 8850.5, "quote_volume": 736.36881, "trades": 13, "taker_buy_volume": 72.1, "taker_buy_quote": 6.00593}, {"ts": 1770510000000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 40848.1, "quote_volume": 3398.48737, "trades": 45, "taker_buy_volume": 22144.9, "taker_buy_quote": 1842.45568}, {"ts": 1770510060000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 25802.8, "quote_volume": 2142.98212, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510120000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510180000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 29837.0, "quote_volume": 2476.471, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510240000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 1633.5, "quote_volume": 135.55884, "trades": 8, "taker_buy_volume": 1416.9, "taker_buy_quote": 117.6027}, {"ts": 1770510300000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 36299.6, "quote_volume": 3012.85118, "trades": 31, "taker_buy_volume": 28570.0, "taker_buy_quote": 2371.31}, {"ts": 1770510360000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 12220.3, "quote_volume": 1014.89019, "trades": 7, "taker_buy_volume": 6052.9, "taker_buy_quote": 502.99599}, {"ts": 1770510420000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 259349.3, "quote_volume": 21578.38939, "trades": 99, "taker_buy_volume": 223661.4, "taker_buy_quote": 18611.65685}, {"ts": 1770510480000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 3999.5, "quote_volume": 332.96936, "trades": 5, "taker_buy_volume": 2109.6, "taker_buy_quote": 175.72968}, {"ts": 1770510540000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 55923.1, "quote_volume": 4651.41575, "trades": 31, "taker_buy_volume": 108.3, "taker_buy_quote": 8.99973}, {"ts": 1770510600000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 1106.0, "quote_volume": 91.85875, "trades": 8, "taker_buy_volume": 607.5, "taker_buy_quote": 50.48325}, {"ts": 1770510660000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 300.9, "quote_volume": 24.98433, "trades": 3, "taker_buy_volume": 96.3, "taker_buy_quote": 8.00253}, {"ts": 1770510720000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 35044.9, "quote_volume": 2912.17464, "trades": 23, "taker_buy_volume": 33526.2, "taker_buy_quote": 2786.02722}, {"ts": 1770510780000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 369.0, "quote_volume": 30.68836, "trades": 4, "taker_buy_volume": 244.6, "taker_buy_quote": 20.35072}, {"ts": 1770510840000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 283.4, "quote_volume": 23.56688, "trades": 3, "taker_buy_volume": 163.4, "taker_buy_quote": 13.59488}, {"ts": 1770510900000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 73.1, "quote_volume": 6.08192, "trades": 1, "taker_buy_volume": 73.1, "taker_buy_quote": 6.08192}, {"ts": 1770510960000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 120170.8, "quote_volume": 9979.27959, "trades": 87, "taker_buy_volume": 41433.3, "taker_buy_quote": 3440.64867}, {"ts": 1770511020000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 12114.6, "quote_volume": 1005.5118, "trades": 13, "taker_buy_volume": 11637.8, "taker_buy_quote": 965.9374}, {"ts": 1770511080000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 412.8, "quote_volume": 34.29165, "trades": 6, "taker_buy_volume": 292.5, "taker_buy_quote": 24.30675}, {"ts": 1770511140000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 13329.8, "quote_volume": 1106.43597, "trades": 14, "taker_buy_volume": 625.7, "taker_buy_quote": 51.99567}, {"ts": 1770511200000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 60127.8, "quote_volume": 4984.61348, "trades": 35, "taker_buy_volume": 18946.6, "taker_buy_quote": 1570.692}, {"ts": 1770511260000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 21816.5, "quote_volume": 1808.58785, "trades": 28, "taker_buy_volume": 20635.1, "taker_buy_quote": 1710.64979}, {"ts": 1770511320000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 1442.2, "quote_volume": 119.42156, "trades": 5, "taker_buy_volume": 74.0, "taker_buy_quote": 6.1346}, {"ts": 1770511380000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 63528.2, "quote_volume": 5266.39158, "trades": 39, "taker_buy_volume": 42662.9, "taker_buy_quote": 3536.75441}, {"ts": 1770511440000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 277.2, "quote_volume": 22.95216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511500000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 264.2, "quote_volume": 21.88903, "trades": 3, "taker_buy_volume": 132.7, "taker_buy_quote": 11.00083}, {"ts": 1770511560000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 40617.1, "quote_volume": 3363.09588, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511620000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 59029.7, "quote_volume": 4891.91088, "trades": 23, "taker_buy_volume": 58945.8, "taker_buy_quote": 4884.96396}, {"ts": 1770511680000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 13989.1, "quote_volume": 1159.69639, "trades": 24, "taker_buy_volume": 250.5, "taker_buy_quote": 20.76645}, {"ts": 1770511740000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 36576.0, "quote_volume": 3032.16004, "trades": 18, "taker_buy_volume": 12860.7, "taker_buy_quote": 1066.16167}, {"ts": 1770511800000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 113642.6, "quote_volume": 9439.61709, "trades": 39, "taker_buy_volume": 113534.3, "taker_buy_quote": 9430.62819}, {"ts": 1770511860000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 312.8, "quote_volume": 25.98406, "trades": 3, "taker_buy_volume": 216.6, "taker_buy_quote": 17.99946}, {"ts": 1770511920000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 25607.7, "quote_volume": 2125.06101, "trades": 19, "taker_buy_volume": 3784.8, "taker_buy_quote": 314.1384}, {"ts": 1770511980000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 113.0, "quote_volume": 9.379, "trades": 1, "taker_buy_volume": 113.0, "taker_buy_quote": 9.379}, {"ts": 1770512040000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 29043.2, "quote_volume": 2407.68128, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 21747.0, "quote_volume": 1802.8263, "trades": 18, "taker_buy_volume": 21747.0, "taker_buy_quote": 1802.8263}, {"ts": 1770512280000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1600.4, "quote_volume": 132.51312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512340000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 64652.7, "quote_volume": 5359.75881, "trades": 37, "taker_buy_volume": 42079.0, "taker_buy_quote": 3488.39908}, {"ts": 1770512400000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 40542.5, "quote_volume": 3365.08072, "trades": 16, "taker_buy_volume": 40446.2, "taker_buy_quote": 3357.09745}, {"ts": 1770512460000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 200259.0, "quote_volume": 16659.27674, "trades": 125, "taker_buy_volume": 151867.3, "taker_buy_quote": 12633.0873}, {"ts": 1770512520000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 848.2, "quote_volume": 70.57024, "trades": 5, "taker_buy_volume": 848.2, "taker_buy_quote": 70.57024}, {"ts": 1770512580000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 38075.4, "quote_volume": 3169.13321, "trades": 32, "taker_buy_volume": 28713.8, "taker_buy_quote": 2390.25769}, {"ts": 1770512640000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 31613.9, "quote_volume": 2633.54527, "trades": 48, "taker_buy_volume": 10335.4, "taker_buy_quote": 861.04622}, {"ts": 1770512700000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 3344.0, "quote_volume": 278.5552, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512760000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 142778.5, "quote_volume": 11914.44866, "trades": 60, "taker_buy_volume": 141339.3, "taker_buy_quote": 11794.33966}, {"ts": 1770512820000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 33393.3, "quote_volume": 2788.34055, "trades": 46, "taker_buy_volume": 4833.6, "taker_buy_quote": 403.6056}, {"ts": 1770512880000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 1596.6, "quote_volume": 133.35975, "trades": 13, "taker_buy_volume": 1237.3, "taker_buy_quote": 103.3582}, {"ts": 1770512940000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 62259.3, "quote_volume": 5204.90746, "trades": 12, "taker_buy_volume": 62259.3, "taker_buy_quote": 5204.90746}, {"ts": 1770513000000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 28288.2, "quote_volume": 2364.92341, "trades": 35, "taker_buy_volume": 1980.5, "taker_buy_quote": 165.59969}, {"ts": 1770513060000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 12754.6, "quote_volume": 1066.28456, "trades": 7, "taker_buy_volume": 12344.7, "taker_buy_quote": 1032.01692}, {"ts": 1770513120000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 2102.2, "quote_volume": 175.74392, "trades": 1, "taker_buy_volume": 2102.2, "taker_buy_quote": 175.74392}, {"ts": 1770513180000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 62953.3, "quote_volume": 5262.89588, "trades": 40, "taker_buy_volume": 39476.2, "taker_buy_quote": 3300.21032}, {"ts": 1770513240000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 356.0, "quote_volume": 29.7972, "trades": 1, "taker_buy_volume": 356.0, "taker_buy_quote": 29.7972}, {"ts": 1770513300000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 23071.6, "quote_volume": 1928.78576, "trades": 25, "taker_buy_volume": 4638.2, "taker_buy_quote": 387.75352}, {"ts": 1770513360000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 84260.5, "quote_volume": 7034.23636, "trades": 51, "taker_buy_volume": 7400.7, "taker_buy_quote": 618.41454}, {"ts": 1770513420000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513480000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 9707.1, "quote_volume": 810.60146, "trades": 20, "taker_buy_volume": 8892.5, "taker_buy_quote": 742.58236}, {"ts": 1770513540000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2866.3, "quote_volume": 239.33605, "trades": 8, "taker_buy_volume": 199.6, "taker_buy_quote": 16.6666}, {"ts": 1770513600000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 131.6, "quote_volume": 10.97544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513660000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 63722.0, "quote_volume": 5314.52293, "trades": 33, "taker_buy_volume": 42592.2, "taker_buy_quote": 3552.29761}, {"ts": 1770513720000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 29841.7, "quote_volume": 2488.80659, "trades": 19, "taker_buy_volume": 22975.0, "taker_buy_quote": 1916.12381}, {"ts": 1770513780000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 18108.7, "quote_volume": 1510.19067, "trades": 11, "taker_buy_volume": 108.7, "taker_buy_quote": 9.06558}, {"ts": 1770513840000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 48842.5, "quote_volume": 4068.09338, "trades": 41, "taker_buy_volume": 21251.9, "taker_buy_quote": 1770.28327}, {"ts": 1770513900000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 27050.9, "quote_volume": 2253.1427, "trades": 25, "taker_buy_volume": 19028.2, "taker_buy_quote": 1585.04906}, {"ts": 1770513960000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 41686.4, "quote_volume": 3472.45462, "trades": 28, "taker_buy_volume": 30566.1, "taker_buy_quote": 2546.15613}, {"ts": 1770514020000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 96.0, "quote_volume": 7.9968, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 7.9968}, {"ts": 1770514080000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 2136.7, "quote_volume": 177.88268, "trades": 7, "taker_buy_volume": 1092.4, "taker_buy_quote": 90.99692}, {"ts": 1770514140000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 91089.6, "quote_volume": 7587.70263, "trades": 51, "taker_buy_volume": 19797.4, "taker_buy_quote": 1649.12342}, {"ts": 1770514200000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 4944.2, "quote_volume": 411.84107, "trades": 14, "taker_buy_volume": 4836.3, "taker_buy_quote": 402.86379}, {"ts": 1770514260000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 6141.2, "quote_volume": 512.16486, "trades": 10, "taker_buy_volume": 5921.2, "taker_buy_quote": 493.82808}, {"ts": 1770514320000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 65943.0, "quote_volume": 5506.3119, "trades": 36, "taker_buy_volume": 45224.6, "taker_buy_quote": 3776.3255}, {"ts": 1770514380000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 21494.5, "quote_volume": 1797.38884, "trades": 48, "taker_buy_volume": 8836.6, "taker_buy_quote": 739.21233}, {"ts": 1770514440000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 9375.7, "quote_volume": 782.88172, "trades": 20, "taker_buy_volume": 1127.9, "taker_buy_quote": 94.19042}, {"ts": 1770514500000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 61292.4, "quote_volume": 5120.46081, "trades": 67, "taker_buy_volume": 39112.2, "taker_buy_quote": 3267.71994}, {"ts": 1770514560000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 2274.4, "quote_volume": 189.68496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514620000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 39990.6, "quote_volume": 3338.61319, "trades": 42, "taker_buy_volume": 23742.7, "taker_buy_quote": 1982.51545}, {"ts": 1770514680000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 39742.7, "quote_volume": 3322.48972, "trades": 30, "taker_buy_volume": 23297.8, "taker_buy_quote": 1947.69608}, {"ts": 1770514740000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 72254.3, "quote_volume": 6040.45948, "trades": 21, "taker_buy_volume": 390.2, "taker_buy_quote": 32.62072}, {"ts": 1770514800000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 23381.2, "quote_volume": 1953.8915, "trades": 37, "taker_buy_volume": 12664.9, "taker_buy_quote": 1058.6444}, {"ts": 1770514860000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514920000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 33442.8, "quote_volume": 2794.28662, "trades": 28, "taker_buy_volume": 20368.7, "taker_buy_quote": 1702.59927}, {"ts": 1770514980000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 130863.1, "quote_volume": 10916.57727, "trades": 57, "taker_buy_volume": 37623.7, "taker_buy_quote": 3140.38934}, {"ts": 1770515040000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 8498.6, "quote_volume": 710.48296, "trades": 23, "taker_buy_volume": 8208.1, "taker_buy_quote": 686.19716}, {"ts": 1770515100000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 2667.2, "quote_volume": 223.01352, "trades": 12, "taker_buy_volume": 2667.2, "taker_buy_quote": 223.01352}, {"ts": 1770515160000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 190091.7, "quote_volume": 15923.90087, "trades": 96, "taker_buy_volume": 110324.2, "taker_buy_quote": 9242.76845}, {"ts": 1770515220000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 3224.3, "quote_volume": 269.55148, "trades": 17, "taker_buy_volume": 1555.0, "taker_buy_quote": 129.998}, {"ts": 1770515280000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515340000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 90459.0, "quote_volume": 7553.34067, "trades": 50, "taker_buy_volume": 12303.4, "taker_buy_quote": 1027.34807}, {"ts": 1770515400000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 4007.1, "quote_volume": 334.99356, "trades": 24, "taker_buy_volume": 3133.9, "taker_buy_quote": 261.99404}, {"ts": 1770515460000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 16248.7, "quote_volume": 1361.41218, "trades": 40, "taker_buy_volume": 15600.3, "taker_buy_quote": 1307.07626}, {"ts": 1770515520000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 7757.8, "quote_volume": 650.10364, "trades": 18, "taker_buy_volume": 371.7, "taker_buy_quote": 31.14846}, {"ts": 1770515580000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515640000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515700000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 31966.7, "quote_volume": 2679.02246, "trades": 30, "taker_buy_volume": 4223.6, "taker_buy_quote": 354.15068}, {"ts": 1770515760000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 12175.6, "quote_volume": 1020.31528, "trades": 25, "taker_buy_volume": 9258.4, "taker_buy_quote": 775.85392}, {"ts": 1770515820000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 5990.1, "quote_volume": 501.97038, "trades": 5, "taker_buy_volume": 5990.1, "taker_buy_quote": 501.97038}, {"ts": 1770515880000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 16049.8, "quote_volume": 1344.4964, "trades": 29, "taker_buy_volume": 8748.5, "taker_buy_quote": 733.24587}, {"ts": 1770515940000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 13008.4, "quote_volume": 1090.92281, "trades": 17, "taker_buy_volume": 8188.9, "taker_buy_quote": 687.04871}, {"ts": 1770516000000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 104111.4, "quote_volume": 8733.35122, "trades": 55, "taker_buy_volume": 73524.8, "taker_buy_quote": 6169.00739}, {"ts": 1770516060000, "open": 0.0838, "high": 0.0841, "low": 0.0838, "close": 0.0839, "volume": 51646.0, "quote_volume": 4335.53367, "trades": 55, "taker_buy_volume": 40396.6, "taker_buy_quote": 3390.61862}, {"ts": 1770516120000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 40803.8, "quote_volume": 3423.43882, "trades": 27, "taker_buy_volume": 21831.3, "taker_buy_quote": 1831.64607}, {"ts": 1770516180000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 3243.2, "quote_volume": 272.10448, "trades": 13, "taker_buy_volume": 2014.9, "taker_buy_quote": 169.05011}, {"ts": 1770516240000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 4562.4, "quote_volume": 382.78536, "trades": 7, "taker_buy_volume": 4431.4, "taker_buy_quote": 371.79446}, {"ts": 1770516300000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 187775.8, "quote_volume": 15761.53918, "trades": 67, "taker_buy_volume": 21595.1, "taker_buy_quote": 1811.96206}, {"ts": 1770516360000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 92882.0, "quote_volume": 7784.48205, "trades": 36, "taker_buy_volume": 62565.7, "taker_buy_quote": 5243.97611}, {"ts": 1770516420000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 3725.8, "quote_volume": 312.35413, "trades": 5, "taker_buy_volume": 1320.9, "taker_buy_quote": 110.82351}, {"ts": 1770516480000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 3756.6, "quote_volume": 314.78837, "trades": 11, "taker_buy_volume": 929.4, "taker_buy_quote": 77.88372}, {"ts": 1770516540000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 2790.4, "quote_volume": 233.83552, "trades": 9, "taker_buy_volume": 2790.4, "taker_buy_quote": 233.83552}, {"ts": 1770516600000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 774.4, "quote_volume": 64.95625, "trades": 5, "taker_buy_volume": 615.3, "taker_buy_quote": 51.62367}, {"ts": 1770516660000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 675.8, "quote_volume": 56.6573, "trades": 5, "taker_buy_volume": 252.6, "taker_buy_quote": 21.19314}, {"ts": 1770516720000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 21943.2, "quote_volume": 1840.72126, "trades": 35, "taker_buy_volume": 12248.0, "taker_buy_quote": 1027.6072}, {"ts": 1770516780000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 68332.5, "quote_volume": 5725.42556, "trades": 19, "taker_buy_volume": 8387.8, "taker_buy_quote": 702.89764}, {"ts": 1770516840000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 2479.4, "quote_volume": 207.54767, "trades": 6, "taker_buy_volume": 218.9, "taker_buy_quote": 18.34382}, {"ts": 1770516900000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 320254.1, "quote_volume": 26774.69564, "trades": 121, "taker_buy_volume": 53960.9, "taker_buy_quote": 4513.02737}, {"ts": 1770516960000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1278.8, "quote_volume": 106.90768, "trades": 2, "taker_buy_volume": 1278.8, "taker_buy_quote": 106.90768}, {"ts": 1770517020000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 18293.9, "quote_volume": 1529.37004, "trades": 26, "taker_buy_volume": 5561.7, "taker_buy_quote": 464.95812}, {"ts": 1770517080000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 119.6, "quote_volume": 9.99856, "trades": 2, "taker_buy_volume": 119.6, "taker_buy_quote": 9.99856}, {"ts": 1770517140000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 11474.7, "quote_volume": 959.51397, "trades": 23, "taker_buy_volume": 6507.2, "taker_buy_quote": 544.365}, {"ts": 1770517200000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 50823.0, "quote_volume": 4253.77809, "trades": 33, "taker_buy_volume": 49357.0, "taker_buy_quote": 4131.19402}, {"ts": 1770517260000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 27977.0, "quote_volume": 2344.41288, "trades": 72, "taker_buy_volume": 19172.0, "taker_buy_quote": 1606.6136}, {"ts": 1770517320000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 101525.1, "quote_volume": 8515.5617, "trades": 71, "taker_buy_volume": 80767.7, "taker_buy_quote": 6776.09158}, {"ts": 1770517380000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 46967.7, "quote_volume": 3938.16291, "trades": 65, "taker_buy_volume": 22299.6, "taker_buy_quote": 1870.70709}, {"ts": 1770517440000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 14714.1, "quote_volume": 1232.44432, "trades": 20, "taker_buy_volume": 7386.3, "taker_buy_quote": 618.97194}, {"ts": 1770517500000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 80097.6, "quote_volume": 6704.16912, "trades": 36, "taker_buy_volume": 50757.9, "taker_buy_quote": 4248.43623}, {"ts": 1770517560000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517620000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 3945.7, "quote_volume": 329.86052, "trades": 15, "taker_buy_volume": 1271.0, "taker_buy_quote": 106.2556}, {"ts": 1770517680000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 235.9, "quote_volume": 19.70946, "trades": 2, "taker_buy_volume": 118.1, "taker_buy_quote": 9.87316}, {"ts": 1770517740000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517800000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 126515.4, "quote_volume": 10565.36265, "trades": 66, "taker_buy_volume": 22054.9, "taker_buy_quote": 1842.9109}, {"ts": 1770517860000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 729.6, "quote_volume": 60.99456, "trades": 2, "taker_buy_volume": 729.6, "taker_buy_quote": 60.99456}, {"ts": 1770517920000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 19949.2, "quote_volume": 1665.7582, "trades": 16, "taker_buy_volume": 11800.0, "taker_buy_quote": 985.3}, {"ts": 1770517980000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 17356.1, "quote_volume": 1450.96757, "trades": 26, "taker_buy_volume": 10159.0, "taker_buy_quote": 849.30197}, {"ts": 1770518040000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 23959.9, "quote_volume": 2001.78106, "trades": 32, "taker_buy_volume": 1218.4, "taker_buy_quote": 101.76436}, {"ts": 1770518100000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 54389.7, "quote_volume": 4535.68371, "trades": 67, "taker_buy_volume": 39899.5, "taker_buy_quote": 3327.63147}, {"ts": 1770518160000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 215.5, "quote_volume": 17.98468, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 10.0033}, {"ts": 1770518220000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 268.7, "quote_volume": 22.40958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518280000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 263.4, "quote_volume": 21.98073, "trades": 4, "taker_buy_volume": 131.7, "taker_buy_quote": 10.99695}, {"ts": 1770518340000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 95.4, "quote_volume": 7.9659, "trades": 2, "taker_buy_volume": 95.4, "taker_buy_quote": 7.9659}, {"ts": 1770518400000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 45589.7, "quote_volume": 3800.76718, "trades": 45, "taker_buy_volume": 25090.4, "taker_buy_quote": 2092.53936}, {"ts": 1770518460000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 31376.9, "quote_volume": 2616.25231, "trades": 45, "taker_buy_volume": 20916.1, "taker_buy_quote": 1744.66537}, {"ts": 1770518520000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 8513.5, "quote_volume": 709.60044, "trades": 9, "taker_buy_volume": 4258.9, "taker_buy_quote": 355.19226}, {"ts": 1770518580000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 3845.2, "quote_volume": 320.49751, "trades": 11, "taker_buy_volume": 1923.5, "taker_buy_quote": 160.4199}, {"ts": 1770518640000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 10166.2, "quote_volume": 847.90861, "trades": 17, "taker_buy_volume": 8340.1, "taker_buy_quote": 695.62396}, {"ts": 1770518700000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 70252.8, "quote_volume": 5858.18594, "trades": 38, "taker_buy_volume": 48193.6, "taker_buy_quote": 4018.56835}, {"ts": 1770518760000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 39625.9, "quote_volume": 3305.18541, "trades": 33, "taker_buy_volume": 5290.3, "taker_buy_quote": 441.59637}, {"ts": 1770518820000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 10064.5, "quote_volume": 840.38575, "trades": 15, "taker_buy_volume": 9390.9, "taker_buy_quote": 784.14015}, {"ts": 1770518880000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 731.7, "quote_volume": 61.05979, "trades": 4, "taker_buy_volume": 360.1, "taker_buy_quote": 30.06835}, {"ts": 1770518940000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 14456.5, "quote_volume": 1207.47779, "trades": 10, "taker_buy_volume": 10859.7, "taker_buy_quote": 907.14499}, {"ts": 1770519000000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 10879.5, "quote_volume": 908.9825, "trades": 9, "taker_buy_volume": 5442.5, "taker_buy_quote": 454.993}, {"ts": 1770519060000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 38880.3, "quote_volume": 3250.06403, "trades": 35, "taker_buy_volume": 11032.7, "taker_buy_quote": 922.33372}, {"ts": 1770519120000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 705.6, "quote_volume": 58.9786, "trades": 3, "taker_buy_volume": 610.0, "taker_buy_quote": 50.996}, {"ts": 1770519180000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0833, "volume": 90504.8, "quote_volume": 7551.68658, "trades": 65, "taker_buy_volume": 26435.4, "taker_buy_quote": 2206.55489}, {"ts": 1770519240000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 7681.7, "quote_volume": 640.63742, "trades": 9, "taker_buy_volume": 7058.4, "taker_buy_quote": 588.67056}, {"ts": 1770519300000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 29680.3, "quote_volume": 2477.02839, "trades": 40, "taker_buy_volume": 18184.9, "taker_buy_quote": 1517.17566}, {"ts": 1770519360000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 4525.7, "quote_volume": 377.89404, "trades": 7, "taker_buy_volume": 4429.9, "taker_buy_quote": 369.90432}, {"ts": 1770519420000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519480000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 249.9, "quote_volume": 20.88513, "trades": 3, "taker_buy_volume": 184.8, "taker_buy_quote": 15.44928}, {"ts": 1770519540000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 44061.4, "quote_volume": 3683.58093, "trades": 39, "taker_buy_volume": 19727.4, "taker_buy_quote": 1649.28184}, {"ts": 1770519600000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0837, "volume": 96366.3, "quote_volume": 8065.33566, "trades": 54, "taker_buy_volume": 89844.9, "taker_buy_quote": 7519.51838}, {"ts": 1770519660000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 1161.5, "quote_volume": 97.32415, "trades": 7, "taker_buy_volume": 1066.0, "taker_buy_quote": 89.3308}, {"ts": 1770519720000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 40128.7, "quote_volume": 3362.33095, "trades": 51, "taker_buy_volume": 13662.9, "taker_buy_quote": 1145.05752}, {"ts": 1770519780000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 40890.0, "quote_volume": 3422.493, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519840000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 32058.8, "quote_volume": 2679.9252, "trades": 50, "taker_buy_volume": 21672.7, "taker_buy_quote": 1812.14317}, {"ts": 1770519900000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 21435.9, "quote_volume": 1792.48872, "trades": 40, "taker_buy_volume": 8334.1, "taker_buy_quote": 697.17824}, {"ts": 1770519960000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 5118.1, "quote_volume": 427.4514, "trades": 9, "taker_buy_volume": 900.5, "taker_buy_quote": 75.2818}, {"ts": 1770520020000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 41487.1, "quote_volume": 3464.60566, "trades": 40, "taker_buy_volume": 12352.6, "taker_buy_quote": 1031.87491}, {"ts": 1770520080000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 28652.4, "quote_volume": 2392.4682, "trades": 14, "taker_buy_volume": 17352.8, "taker_buy_quote": 1448.9588}, {"ts": 1770520140000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 6834.0, "quote_volume": 570.639, "trades": 12, "taker_buy_volume": 4435.5, "taker_buy_quote": 370.36425}, {"ts": 1770520200000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 28895.7, "quote_volume": 2413.00739, "trades": 30, "taker_buy_volume": 24977.9, "taker_buy_quote": 2085.87109}, {"ts": 1770520260000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 87934.3, "quote_volume": 7335.77456, "trades": 88, "taker_buy_volume": 17502.5, "taker_buy_quote": 1461.10845}, {"ts": 1770520320000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 9596.6, "quote_volume": 799.82755, "trades": 10, "taker_buy_volume": 4307.7, "taker_buy_quote": 359.26218}, {"ts": 1770520380000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 1201.4, "quote_volume": 100.13672, "trades": 2, "taker_buy_volume": 601.0, "taker_buy_quote": 50.1234}, {"ts": 1770520440000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 8563.8, "quote_volume": 714.22092, "trades": 16, "taker_buy_volume": 8351.9, "taker_buy_quote": 696.54846}, {"ts": 1770520500000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520560000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 44078.3, "quote_volume": 3672.88928, "trades": 20, "taker_buy_volume": 362.8, "taker_buy_quote": 30.2938}, {"ts": 1770520620000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 4723.6, "quote_volume": 393.46358, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520680000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 43982.8, "quote_volume": 3659.27777, "trades": 26, "taker_buy_volume": 1333.3, "taker_buy_quote": 110.99058}, {"ts": 1770520740000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 120520.6, "quote_volume": 10015.86282, "trades": 59, "taker_buy_volume": 33980.6, "taker_buy_quote": 2824.38882}, {"ts": 1770520800000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 95853.5, "quote_volume": 7968.07035, "trades": 74, "taker_buy_volume": 28918.0, "taker_buy_quote": 2405.18145}, {"ts": 1770520860000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 70761.9, "quote_volume": 5883.6427, "trades": 69, "taker_buy_volume": 29931.4, "taker_buy_quote": 2488.07018}, {"ts": 1770520920000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 11271.7, "quote_volume": 937.56539, "trades": 30, "taker_buy_volume": 2430.6, "taker_buy_quote": 202.22592}, {"ts": 1770520980000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 13719.2, "quote_volume": 1141.24533, "trades": 12, "taker_buy_volume": 11798.1, "taker_buy_quote": 981.60192}, {"ts": 1770521040000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 6172.0, "quote_volume": 513.4952, "trades": 6, "taker_buy_volume": 6020.0, "taker_buy_quote": 500.864}, {"ts": 1770521100000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 7158.4, "quote_volume": 595.51041, "trades": 11, "taker_buy_volume": 6473.7, "taker_buy_quote": 538.61184}, {"ts": 1770521160000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 12240.6, "quote_volume": 1018.41792, "trades": 14, "taker_buy_volume": 12132.6, "taker_buy_quote": 1009.43232}, {"ts": 1770521220000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 6014.4, "quote_volume": 500.99952, "trades": 9, "taker_buy_volume": 6014.4, "taker_buy_quote": 500.99952}, {"ts": 1770521280000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 51209.2, "quote_volume": 4260.60544, "trades": 59, "taker_buy_volume": 18911.5, "taker_buy_quote": 1573.4368}, {"ts": 1770521340000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 408.4, "quote_volume": 33.95607, "trades": 6, "taker_buy_volume": 180.3, "taker_buy_quote": 15.00096}, {"ts": 1770521400000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 18683.4, "quote_volume": 1552.57971, "trades": 29, "taker_buy_volume": 4652.8, "taker_buy_quote": 386.64768}, {"ts": 1770521460000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 108.3, "quote_volume": 8.99973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521520000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 264.2, "quote_volume": 21.96824, "trades": 3, "taker_buy_volume": 132.2, "taker_buy_quote": 10.99904}, {"ts": 1770521580000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 31866.7, "quote_volume": 2654.08317, "trades": 35, "taker_buy_volume": 29843.5, "taker_buy_quote": 2485.55061}, {"ts": 1770521640000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1505.4, "quote_volume": 125.24928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521700000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 47647.3, "quote_volume": 3964.25536, "trades": 27, "taker_buy_volume": 17253.6, "taker_buy_quote": 1435.49952}, {"ts": 1770521760000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 256.4, "quote_volume": 21.34531, "trades": 2, "taker_buy_volume": 128.3, "taker_buy_quote": 10.68739}, {"ts": 1770521820000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521880000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 102.5, "quote_volume": 8.528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521940000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 13149.3, "quote_volume": 1093.99143, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522000000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 11922.0, "quote_volume": 990.7182, "trades": 14, "taker_buy_volume": 191.4, "taker_buy_quote": 15.90534}, {"ts": 1770522060000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 65605.5, "quote_volume": 5457.37624, "trades": 64, "taker_buy_volume": 39121.4, "taker_buy_quote": 3254.09668}, {"ts": 1770522120000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 33987.5, "quote_volume": 2824.35165, "trades": 15, "taker_buy_volume": 346.5, "taker_buy_quote": 28.79415}, {"ts": 1770522180000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 27363.5, "quote_volume": 2273.87603, "trades": 40, "taker_buy_volume": 22232.9, "taker_buy_quote": 1847.55399}, {"ts": 1770522240000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 6599.7, "quote_volume": 548.74156, "trades": 7, "taker_buy_volume": 3064.9, "taker_buy_quote": 254.99968}, {"ts": 1770522300000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 8660.1, "quote_volume": 720.51342, "trades": 19, "taker_buy_volume": 1612.4, "taker_buy_quote": 134.15168}, {"ts": 1770522360000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1768.7, "quote_volume": 147.15584, "trades": 11, "taker_buy_volume": 191.1, "taker_buy_quote": 15.89952}, {"ts": 1770522420000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 4402.3, "quote_volume": 366.30716, "trades": 14, "taker_buy_volume": 757.3, "taker_buy_quote": 63.04316}, {"ts": 1770522480000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 52650.4, "quote_volume": 4376.45016, "trades": 40, "taker_buy_volume": 20447.1, "taker_buy_quote": 1700.35593}, {"ts": 1770522540000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 16818.4, "quote_volume": 1397.73577, "trades": 23, "taker_buy_volume": 11723.5, "taker_buy_quote": 974.54258}, {"ts": 1770522600000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 24846.2, "quote_volume": 2061.39036, "trades": 41, "taker_buy_volume": 6316.0, "taker_buy_quote": 524.1988}, {"ts": 1770522660000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 5065.4, "quote_volume": 419.78905, "trades": 10, "taker_buy_volume": 3739.3, "taker_buy_quote": 309.98797}, {"ts": 1770522720000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 17341.8, "quote_volume": 1437.42416, "trades": 25, "taker_buy_volume": 15039.2, "taker_buy_quote": 1246.74968}, {"ts": 1770522780000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522840000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1190.8, "quote_volume": 98.59824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522900000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 57547.3, "quote_volume": 4768.60329, "trades": 53, "taker_buy_volume": 29217.3, "taker_buy_quote": 2422.11417}, {"ts": 1770522960000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 55276.2, "quote_volume": 4576.1329, "trades": 20, "taker_buy_volume": 10075.2, "taker_buy_quote": 834.25745}, {"ts": 1770523020000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 70173.2, "quote_volume": 5803.33452, "trades": 45, "taker_buy_volume": 22038.6, "taker_buy_quote": 1822.6031}, {"ts": 1770523080000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 820.3, "quote_volume": 67.83881, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523140000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 23448.2, "quote_volume": 1941.51096, "trades": 20, "taker_buy_volume": 7584.2, "taker_buy_quote": 627.97176}, {"ts": 1770523200000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 132.9, "quote_volume": 11.00412, "trades": 1, "taker_buy_volume": 132.9, "taker_buy_quote": 11.00412}, {"ts": 1770523260000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 9929.3, "quote_volume": 822.25999, "trades": 11, "taker_buy_volume": 8909.7, "taker_buy_quote": 737.92821}, {"ts": 1770523320000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 57410.7, "quote_volume": 4759.33619, "trades": 13, "taker_buy_volume": 57302.3, "taker_buy_quote": 4750.36067}, {"ts": 1770523380000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 505.9, "quote_volume": 41.90178, "trades": 5, "taker_buy_volume": 132.6, "taker_buy_quote": 10.99254}, {"ts": 1770523440000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 665.0, "quote_volume": 55.10792, "trades": 7, "taker_buy_volume": 459.2, "taker_buy_quote": 38.06768}, {"ts": 1770523500000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 27538.2, "quote_volume": 2284.98182, "trades": 22, "taker_buy_volume": 26494.5, "taker_buy_quote": 2198.45909}, {"ts": 1770523560000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 275.5, "quote_volume": 22.8461, "trades": 4, "taker_buy_volume": 71.5, "taker_buy_quote": 5.9345}, {"ts": 1770523620000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 13572.1, "quote_volume": 1126.4843, "trades": 20, "taker_buy_volume": 12681.3, "taker_buy_quote": 1052.5479}, {"ts": 1770523680000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 2065.4, "quote_volume": 171.33617, "trades": 11, "taker_buy_volume": 1145.1, "taker_buy_quote": 95.0433}, {"ts": 1770523740000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 6890.7, "quote_volume": 571.9281, "trades": 10, "taker_buy_volume": 6890.7, "taker_buy_quote": 571.9281}, {"ts": 1770523800000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 1258.7, "quote_volume": 104.39389, "trades": 4, "taker_buy_volume": 476.6, "taker_buy_quote": 39.5578}, {"ts": 1770523860000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 10443.8, "quote_volume": 866.8354, "trades": 9, "taker_buy_volume": 10443.8, "taker_buy_quote": 866.8354}, {"ts": 1770523920000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 44167.5, "quote_volume": 3660.98096, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523980000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 84020.7, "quote_volume": 6955.40401, "trades": 112, "taker_buy_volume": 37596.5, "taker_buy_quote": 3112.6399}, {"ts": 1770524040000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 46843.6, "quote_volume": 3869.25835, "trades": 49, "taker_buy_volume": 31475.4, "taker_buy_quote": 2599.86804}, {"ts": 1770524100000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 68363.3, "quote_volume": 5645.87643, "trades": 28, "taker_buy_volume": 38467.2, "taker_buy_quote": 3177.39072}, {"ts": 1770524160000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 176306.0, "quote_volume": 14530.71801, "trades": 84, "taker_buy_volume": 97365.8, "taker_buy_quote": 8023.20238}, {"ts": 1770524220000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 2656.0, "quote_volume": 218.94631, "trades": 16, "taker_buy_volume": 2449.9, "taker_buy_quote": 201.96367}, {"ts": 1770524280000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 59203.0, "quote_volume": 4896.37269, "trades": 72, "taker_buy_volume": 36397.9, "taker_buy_quote": 3010.64996}, {"ts": 1770524340000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 22655.4, "quote_volume": 1873.44969, "trades": 37, "taker_buy_volume": 9328.5, "taker_buy_quote": 771.9526}, {"ts": 1770524400000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2924.7, "quote_volume": 241.87269, "trades": 13, "taker_buy_volume": 2370.1, "taker_buy_quote": 196.00727}, {"ts": 1770524460000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 37183.6, "quote_volume": 3078.84067, "trades": 36, "taker_buy_volume": 8661.1, "taker_buy_quote": 717.2018}, {"ts": 1770524520000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 85469.9, "quote_volume": 7083.67698, "trades": 35, "taker_buy_volume": 79909.8, "taker_buy_quote": 6623.36336}, {"ts": 1770524580000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 45819.1, "quote_volume": 3799.0082, "trades": 18, "taker_buy_volume": 6048.1, "taker_buy_quote": 501.9923}, {"ts": 1770524640000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 12297.6, "quote_volume": 1020.09225, "trades": 12, "taker_buy_volume": 6212.1, "taker_buy_quote": 515.6043}, {"ts": 1770524700000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 119.4, "quote_volume": 9.89826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524760000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 45620.7, "quote_volume": 3786.82495, "trades": 36, "taker_buy_volume": 34375.5, "taker_buy_quote": 2853.47335}, {"ts": 1770524820000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 1708.0, "quote_volume": 141.8735, "trades": 4, "taker_buy_volume": 1095.0, "taker_buy_quote": 90.9945}, {"ts": 1770524880000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 85782.9, "quote_volume": 7126.23904, "trades": 42, "taker_buy_volume": 32301.1, "taker_buy_quote": 2684.22141}, {"ts": 1770524940000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 1561.6, "quote_volume": 129.69088, "trades": 4, "taker_buy_volume": 780.8, "taker_buy_quote": 64.88448}, {"ts": 1770525000000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 58154.1, "quote_volume": 4832.82755, "trades": 67, "taker_buy_volume": 26782.1, "taker_buy_quote": 2225.81435}, {"ts": 1770525060000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2568.0, "quote_volume": 213.4008, "trades": 9, "taker_buy_volume": 172.3, "taker_buy_quote": 14.31813}, {"ts": 1770525120000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 90863.6, "quote_volume": 7541.6788, "trades": 81, "taker_buy_volume": 26651.3, "taker_buy_quote": 2212.0579}, {"ts": 1770525180000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 13782.2, "quote_volume": 1143.85051, "trades": 36, "taker_buy_volume": 7444.0, "taker_buy_quote": 617.852}, {"ts": 1770525240000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 2728.7, "quote_volume": 226.22248, "trades": 4, "taker_buy_volume": 132.5, "taker_buy_quote": 10.9975}, {"ts": 1770525300000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 11558.2, "quote_volume": 958.60248, "trades": 18, "taker_buy_volume": 4277.0, "taker_buy_quote": 354.991}, {"ts": 1770525360000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 31012.1, "quote_volume": 2568.94709, "trades": 37, "taker_buy_volume": 6147.4, "taker_buy_quote": 509.03608}, {"ts": 1770525420000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 215.1, "quote_volume": 17.8228, "trades": 3, "taker_buy_volume": 125.2, "taker_buy_quote": 10.37908}, {"ts": 1770525480000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 12577.3, "quote_volume": 1042.01562, "trades": 10, "taker_buy_volume": 6151.8, "taker_buy_quote": 509.98422}, {"ts": 1770525540000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 186.5, "quote_volume": 15.45185, "trades": 2, "taker_buy_volume": 96.5, "taker_buy_quote": 7.99985}, {"ts": 1770525600000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 52351.2, "quote_volume": 4332.43318, "trades": 44, "taker_buy_volume": 19773.7, "taker_buy_quote": 1637.27432}, {"ts": 1770525660000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 137.1, "quote_volume": 11.35188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525720000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 11403.5, "quote_volume": 944.78707, "trades": 8, "taker_buy_volume": 5772.7, "taker_buy_quote": 478.55683}, {"ts": 1770525780000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 1582.7, "quote_volume": 131.11993, "trades": 3, "taker_buy_volume": 723.7, "taker_buy_quote": 59.99473}, {"ts": 1770525840000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 12187.6, "quote_volume": 1009.12052, "trades": 10, "taker_buy_volume": 236.4, "taker_buy_quote": 19.57392}, {"ts": 1770525900000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 28333.0, "quote_volume": 2345.99589, "trades": 18, "taker_buy_volume": 18215.2, "taker_buy_quote": 1508.24205}, {"ts": 1770525960000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 2200.2, "quote_volume": 182.14894, "trades": 18, "taker_buy_volume": 579.9, "taker_buy_quote": 48.02606}, {"ts": 1770526020000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 13988.3, "quote_volume": 1158.23124, "trades": 14, "taker_buy_volume": 12903.2, "taker_buy_quote": 1068.38496}, {"ts": 1770526080000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 13268.0, "quote_volume": 1098.5904, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526140000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 13984.2, "quote_volume": 1157.7579, "trades": 15, "taker_buy_volume": 12549.1, "taker_buy_quote": 1039.06548}, {"ts": 1770526200000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 927.5, "quote_volume": 76.8434, "trades": 8, "taker_buy_volume": 464.0, "taker_buy_quote": 38.4656}, {"ts": 1770526260000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 4815.5, "quote_volume": 398.79422, "trades": 11, "taker_buy_volume": 708.2, "taker_buy_quote": 58.70978}, {"ts": 1770526320000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 3207.2, "quote_volume": 265.88774, "trades": 17, "taker_buy_volume": 2527.3, "taker_buy_quote": 209.52403}, {"ts": 1770526380000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 253.2, "quote_volume": 20.97823, "trades": 2, "taker_buy_volume": 132.7, "taker_buy_quote": 11.00083}, {"ts": 1770526440000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 928.0, "quote_volume": 76.91914, "trades": 5, "taker_buy_volume": 807.4, "taker_buy_quote": 66.93346}, {"ts": 1770526500000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 40249.3, "quote_volume": 3336.67784, "trades": 51, "taker_buy_volume": 35922.3, "taker_buy_quote": 2977.97918}, {"ts": 1770526560000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 1012.8, "quote_volume": 84.00908, "trades": 8, "taker_buy_volume": 1012.8, "taker_buy_quote": 84.00908}, {"ts": 1770526620000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 34531.7, "quote_volume": 2866.2029, "trades": 35, "taker_buy_volume": 11562.6, "taker_buy_quote": 959.7676}, {"ts": 1770526680000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 65879.8, "quote_volume": 5467.65484, "trades": 41, "taker_buy_volume": 39844.3, "taker_buy_quote": 3307.3282}, {"ts": 1770526740000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 31969.1, "quote_volume": 2654.56915, "trades": 53, "taker_buy_volume": 25758.7, "taker_buy_quote": 2139.09935}, {"ts": 1770526800000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 1761.0, "quote_volume": 146.311, "trades": 16, "taker_buy_volume": 515.7, "taker_buy_quote": 42.85467}, {"ts": 1770526860000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 48974.1, "quote_volume": 4064.86474, "trades": 21, "taker_buy_volume": 144.4, "taker_buy_quote": 11.99964}, {"ts": 1770526920000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 10715.0, "quote_volume": 888.2735, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526980000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 265.0, "quote_volume": 21.95526, "trades": 4, "taker_buy_volume": 132.6, "taker_buy_quote": 10.99254}, {"ts": 1770527040000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 5845.4, "quote_volume": 484.58366, "trades": 15, "taker_buy_volume": 5233.4, "taker_buy_quote": 433.84886}, {"ts": 1770527100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527160000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 357.4, "quote_volume": 29.61642, "trades": 4, "taker_buy_volume": 237.0, "taker_buy_quote": 19.6473}, {"ts": 1770527220000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 132.6, "quote_volume": 10.98591, "trades": 3, "taker_buy_volume": 66.3, "taker_buy_quote": 5.49627}, {"ts": 1770527280000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 10416.5, "quote_volume": 863.52785, "trades": 15, "taker_buy_volume": 10268.7, "taker_buy_quote": 851.27523}, {"ts": 1770527340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 20516.9, "quote_volume": 1700.85101, "trades": 28, "taker_buy_volume": 19259.8, "taker_buy_quote": 1596.63742}, {"ts": 1770527400000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 106861.4, "quote_volume": 8858.83535, "trades": 69, "taker_buy_volume": 27201.5, "taker_buy_quote": 2255.02964}, {"ts": 1770527460000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 62262.1, "quote_volume": 5167.7295, "trades": 66, "taker_buy_volume": 41962.6, "taker_buy_quote": 3482.9676}, {"ts": 1770527520000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 98648.7, "quote_volume": 8196.25648, "trades": 64, "taker_buy_volume": 64738.3, "taker_buy_quote": 5378.33715}, {"ts": 1770527580000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527640000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527700000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 158605.0, "quote_volume": 13196.17364, "trades": 66, "taker_buy_volume": 113609.9, "taker_buy_quote": 9452.58132}, {"ts": 1770527760000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 36221.1, "quote_volume": 3013.24444, "trades": 31, "taker_buy_volume": 13825.5, "taker_buy_quote": 1150.2816}, {"ts": 1770527820000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 48047.9, "quote_volume": 3992.89835, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527880000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527940000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 18733.4, "quote_volume": 1556.74554, "trades": 26, "taker_buy_volume": 15128.9, "taker_buy_quote": 1257.21159}, {"ts": 1770528000000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.0829, "volume": 36115.7, "quote_volume": 2997.96865, "trades": 40, "taker_buy_volume": 1674.4, "taker_buy_quote": 138.99684}, {"ts": 1770528060000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 15108.0, "quote_volume": 1253.2086, "trades": 9, "taker_buy_volume": 7554.0, "taker_buy_quote": 626.982}, {"ts": 1770528120000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 56225.6, "quote_volume": 4661.10224, "trades": 14, "taker_buy_volume": 120.8, "taker_buy_quote": 10.01432}, {"ts": 1770528180000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528240000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 76.4, "quote_volume": 6.32592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528300000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 1323.9, "quote_volume": 109.68515, "trades": 15, "taker_buy_volume": 662.3, "taker_buy_quote": 54.90467}, {"ts": 1770528360000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 180.3, "quote_volume": 14.93786, "trades": 3, "taker_buy_volume": 90.2, "taker_buy_quote": 7.47758}, {"ts": 1770528420000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 41829.5, "quote_volume": 3463.49586, "trades": 42, "taker_buy_volume": 36523.8, "taker_buy_quote": 3024.1839}, {"ts": 1770528480000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528540000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 23113.8, "quote_volume": 1916.10754, "trades": 31, "taker_buy_volume": 7731.2, "taker_buy_quote": 640.91648}, {"ts": 1770528600000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 147.5, "quote_volume": 12.22775, "trades": 1, "taker_buy_volume": 147.5, "taker_buy_quote": 12.22775}, {"ts": 1770528660000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 27067.0, "quote_volume": 2241.1476, "trades": 40, "taker_buy_volume": 18193.7, "taker_buy_quote": 1506.43836}, {"ts": 1770528720000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 110845.1, "quote_volume": 9166.88977, "trades": 37, "taker_buy_volume": 120.8, "taker_buy_quote": 9.99016}, {"ts": 1770528780000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 13964.2, "quote_volume": 1155.3043, "trades": 18, "taker_buy_volume": 10763.8, "taker_buy_quote": 890.63122}, {"ts": 1770528840000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 10013.3, "quote_volume": 828.25087, "trades": 18, "taker_buy_volume": 1630.5, "taker_buy_quote": 134.99331}, {"ts": 1770528900000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 6402.9, "quote_volume": 529.51983, "trades": 10, "taker_buy_volume": 6402.9, "taker_buy_quote": 529.51983}, {"ts": 1770528960000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 27034.2, "quote_volume": 2234.04706, "trades": 24, "taker_buy_volume": 196.7, "taker_buy_quote": 16.27676}, {"ts": 1770529020000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529080000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 900.3, "quote_volume": 74.45481, "trades": 10, "taker_buy_volume": 800.7, "taker_buy_quote": 66.21789}, {"ts": 1770529140000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529200000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 10646.1, "quote_volume": 880.43247, "trades": 19, "taker_buy_volume": 1260.4, "taker_buy_quote": 104.23508}, {"ts": 1770529260000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529320000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 9647.7, "quote_volume": 797.93242, "trades": 11, "taker_buy_volume": 4218.2, "taker_buy_quote": 348.91277}, {"ts": 1770529380000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 6268.7, "quote_volume": 518.40942, "trades": 19, "taker_buy_volume": 722.6, "taker_buy_quote": 59.75902}, {"ts": 1770529440000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 15922.8, "quote_volume": 1316.80227, "trades": 26, "taker_buy_volume": 4575.9, "taker_buy_quote": 378.42693}, {"ts": 1770529500000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 263.8, "quote_volume": 21.80308, "trades": 5, "taker_buy_volume": 132.0, "taker_buy_quote": 10.9164}, {"ts": 1770529560000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529620000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 9226.5, "quote_volume": 763.03155, "trades": 18, "taker_buy_volume": 8721.9, "taker_buy_quote": 721.30113}, {"ts": 1770529680000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 3035.0, "quote_volume": 250.9945, "trades": 3, "taker_buy_volume": 3035.0, "taker_buy_quote": 250.9945}, {"ts": 1770529740000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529800000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 18037.2, "quote_volume": 1488.96989, "trades": 26, "taker_buy_volume": 109.0, "taker_buy_quote": 9.0034}, {"ts": 1770529860000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 75852.4, "quote_volume": 6250.25111, "trades": 48, "taker_buy_volume": 46696.9, "taker_buy_quote": 3847.83791}, {"ts": 1770529920000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 7987.6, "quote_volume": 657.86879, "trades": 19, "taker_buy_volume": 3094.5, "taker_buy_quote": 254.9868}, {"ts": 1770529980000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 84013.8, "quote_volume": 6911.26083, "trades": 48, "taker_buy_volume": 7006.5, "taker_buy_quote": 576.63495}, {"ts": 1770530040000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 105588.4, "quote_volume": 8683.51991, "trades": 46, "taker_buy_volume": 40294.8, "taker_buy_quote": 3316.26204}, {"ts": 1770530100000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 43857.8, "quote_volume": 3609.48685, "trades": 27, "taker_buy_volume": 38809.7, "taker_buy_quote": 3194.34776}, {"ts": 1770530160000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 30867.2, "quote_volume": 2543.28003, "trades": 32, "taker_buy_volume": 24120.8, "taker_buy_quote": 1987.55392}, {"ts": 1770530220000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 3310.4, "quote_volume": 272.76242, "trades": 8, "taker_buy_volume": 3165.0, "taker_buy_quote": 260.796}, {"ts": 1770530280000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 934.7, "quote_volume": 76.99826, "trades": 4, "taker_buy_volume": 724.5, "taker_buy_quote": 59.6988}, {"ts": 1770530340000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 3456.0, "quote_volume": 284.4418, "trades": 3, "taker_buy_volume": 130.0, "taker_buy_quote": 10.712}, {"ts": 1770530400000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 13762.6, "quote_volume": 1134.02461, "trades": 15, "taker_buy_volume": 8999.8, "taker_buy_quote": 741.58352}, {"ts": 1770530460000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530520000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 121453.1, "quote_volume": 9995.60012, "trades": 44, "taker_buy_volume": 19060.0, "taker_buy_quote": 1568.64799}, {"ts": 1770530580000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 8524.3, "quote_volume": 701.59162, "trades": 8, "taker_buy_volume": 514.5, "taker_buy_quote": 42.3948}, {"ts": 1770530640000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 16385.0, "quote_volume": 1348.51607, "trades": 35, "taker_buy_volume": 11721.9, "taker_buy_quote": 964.74294}, {"ts": 1770530700000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 18114.9, "quote_volume": 1490.76818, "trades": 28, "taker_buy_volume": 11766.7, "taker_buy_quote": 968.48432}, {"ts": 1770530760000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 3415.2, "quote_volume": 280.87857, "trades": 12, "taker_buy_volume": 1491.3, "taker_buy_quote": 122.73399}, {"ts": 1770530820000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 51332.7, "quote_volume": 4220.23119, "trades": 45, "taker_buy_volume": 16904.6, "taker_buy_quote": 1390.5191}, {"ts": 1770530880000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 634.4, "quote_volume": 52.1099, "trades": 5, "taker_buy_volume": 256.6, "taker_buy_quote": 21.09252}, {"ts": 1770530940000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 9335.1, "quote_volume": 767.35617, "trades": 8, "taker_buy_volume": 9335.1, "taker_buy_quote": 767.35617}, {"ts": 1770531000000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 629.7, "quote_volume": 51.81075, "trades": 5, "taker_buy_volume": 494.1, "taker_buy_quote": 40.66443}, {"ts": 1770531060000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 123056.3, "quote_volume": 10101.7312, "trades": 60, "taker_buy_volume": 18184.4, "taker_buy_quote": 1492.1154}, {"ts": 1770531120000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 10479.4, "quote_volume": 860.35874, "trades": 12, "taker_buy_volume": 9964.8, "taker_buy_quote": 818.11008}, {"ts": 1770531180000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 20438.5, "quote_volume": 1678.14505, "trades": 42, "taker_buy_volume": 1442.0, "taker_buy_quote": 118.5324}, {"ts": 1770531240000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 71621.6, "quote_volume": 5894.44793, "trades": 41, "taker_buy_volume": 47753.2, "taker_buy_quote": 3930.08836}, {"ts": 1770531300000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 2746.9, "quote_volume": 226.09458, "trades": 18, "taker_buy_volume": 1026.5, "taker_buy_quote": 84.5178}, {"ts": 1770531360000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 43518.3, "quote_volume": 3579.72573, "trades": 79, "taker_buy_volume": 33386.1, "taker_buy_quote": 2746.2806}, {"ts": 1770531420000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 63173.7, "quote_volume": 5199.19551, "trades": 32, "taker_buy_volume": 48241.8, "taker_buy_quote": 3970.30014}, {"ts": 1770531480000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 51185.4, "quote_volume": 4212.43097, "trades": 63, "taker_buy_volume": 11133.9, "taker_buy_quote": 916.31997}, {"ts": 1770531540000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 23952.7, "quote_volume": 1971.70398, "trades": 33, "taker_buy_volume": 12040.3, "taker_buy_quote": 991.31346}, {"ts": 1770531600000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 4424.7, "quote_volume": 364.16578, "trades": 11, "taker_buy_volume": 129.7, "taker_buy_quote": 10.68728}, {"ts": 1770531660000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 49715.9, "quote_volume": 4086.62351, "trades": 48, "taker_buy_volume": 34665.6, "taker_buy_quote": 2849.53842}, {"ts": 1770531720000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531780000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 254.8, "quote_volume": 20.9317, "trades": 2, "taker_buy_volume": 126.2, "taker_buy_quote": 10.37364}, {"ts": 1770531840000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 13076.2, "quote_volume": 1073.55602, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531900000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 322418.2, "quote_volume": 26529.23285, "trades": 93, "taker_buy_volume": 303677.1, "taker_buy_quote": 24988.72658}, {"ts": 1770531960000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2027.6, "quote_volume": 166.66872, "trades": 12, "taker_buy_volume": 330.8, "taker_buy_quote": 27.19176}, {"ts": 1770532020000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 34825.2, "quote_volume": 2862.60829, "trades": 33, "taker_buy_volume": 19078.6, "taker_buy_quote": 1568.26092}, {"ts": 1770532080000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 9639.7, "quote_volume": 792.38334, "trades": 19, "taker_buy_volume": 3572.5, "taker_buy_quote": 293.6595}, {"ts": 1770532140000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 32912.9, "quote_volume": 2705.44038, "trades": 41, "taker_buy_volume": 5882.2, "taker_buy_quote": 483.51684}, {"ts": 1770532200000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 1564.7, "quote_volume": 128.52391, "trades": 4, "taker_buy_volume": 620.4, "taker_buy_quote": 50.99688}, {"ts": 1770532260000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532320000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 35398.3, "quote_volume": 2906.18706, "trades": 23, "taker_buy_volume": 316.7, "taker_buy_quote": 26.00107}, {"ts": 1770532380000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 121.8, "quote_volume": 9.99978, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 9.99978}, {"ts": 1770532440000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 29968.6, "quote_volume": 2457.43587, "trades": 21, "taker_buy_volume": 13248.1, "taker_buy_quote": 1086.35487}, {"ts": 1770532500000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 32343.1, "quote_volume": 2653.4385, "trades": 39, "taker_buy_volume": 31683.5, "taker_buy_quote": 2599.28534}, {"ts": 1770532560000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 377.0, "quote_volume": 30.96995, "trades": 6, "taker_buy_volume": 182.5, "taker_buy_quote": 15.0015}, {"ts": 1770532620000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 56105.7, "quote_volume": 4606.26579, "trades": 104, "taker_buy_volume": 5629.3, "taker_buy_quote": 462.16553}, {"ts": 1770532680000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 67529.1, "quote_volume": 5544.13911, "trades": 48, "taker_buy_volume": 41298.2, "taker_buy_quote": 3390.58222}, {"ts": 1770532740000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 97.3, "quote_volume": 7.99806, "trades": 1, "taker_buy_volume": 97.3, "taker_buy_quote": 7.99806}, {"ts": 1770532800000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 36873.6, "quote_volume": 3031.00992, "trades": 21, "taker_buy_volume": 31279.0, "taker_buy_quote": 2571.1338}, {"ts": 1770532860000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 1529.5, "quote_volume": 125.65515, "trades": 6, "taker_buy_volume": 832.0, "taker_buy_quote": 68.3904}, {"ts": 1770532920000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 231.1, "quote_volume": 18.98548, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 10.00374}, {"ts": 1770532980000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 88371.7, "quote_volume": 7252.03441, "trades": 71, "taker_buy_volume": 8234.3, "taker_buy_quote": 675.24416}, {"ts": 1770533040000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2135.8, "quote_volume": 175.1356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533100000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 14125.6, "quote_volume": 1159.68853, "trades": 34, "taker_buy_volume": 9790.9, "taker_buy_quote": 803.83289}, {"ts": 1770533160000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 3109.2, "quote_volume": 255.26532, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533220000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 1618.2, "quote_volume": 132.77156, "trades": 5, "taker_buy_volume": 791.6, "taker_buy_quote": 64.99036}, {"ts": 1770533280000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 16879.1, "quote_volume": 1384.39314, "trades": 29, "taker_buy_volume": 7375.5, "taker_buy_quote": 605.09794}, {"ts": 1770533340000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 17384.4, "quote_volume": 1425.5208, "trades": 30, "taker_buy_volume": 12933.2, "taker_buy_quote": 1060.5224}, {"ts": 1770533400000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 12554.9, "quote_volume": 1028.88047, "trades": 16, "taker_buy_volume": 6341.6, "taker_buy_quote": 520.0112}, {"ts": 1770533460000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 173.6, "quote_volume": 14.2352, "trades": 3, "taker_buy_volume": 173.6, "taker_buy_quote": 14.2352}, {"ts": 1770533520000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 98069.4, "quote_volume": 8021.12444, "trades": 48, "taker_buy_volume": 8133.9, "taker_buy_quote": 665.45302}, {"ts": 1770533580000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 2044.4, "quote_volume": 167.20808, "trades": 5, "taker_buy_volume": 1806.0, "taker_buy_quote": 147.7308}, {"ts": 1770533640000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 5764.4, "quote_volume": 471.62792, "trades": 20, "taker_buy_volume": 4899.6, "taker_buy_quote": 400.88728}, {"ts": 1770533700000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 12381.6, "quote_volume": 1012.81488, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533760000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 15309.3, "quote_volume": 1253.82191, "trades": 24, "taker_buy_volume": 6083.0, "taker_buy_quote": 498.1977}, {"ts": 1770533820000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 7289.1, "quote_volume": 596.96388, "trades": 7, "taker_buy_volume": 7155.0, "taker_buy_quote": 585.9945}, {"ts": 1770533880000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 10831.3, "quote_volume": 885.68288, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533940000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 8447.7, "quote_volume": 691.00851, "trades": 8, "taker_buy_volume": 1869.3, "taker_buy_quote": 152.90874}, {"ts": 1770534000000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 12111.1, "quote_volume": 992.48819, "trades": 18, "taker_buy_volume": 6307.9, "taker_buy_quote": 517.20611}, {"ts": 1770534060000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 8743.8, "quote_volume": 717.16663, "trades": 15, "taker_buy_volume": 6609.9, "taker_buy_quote": 542.18683}, {"ts": 1770534120000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 2364.6, "quote_volume": 194.01549, "trades": 4, "taker_buy_volume": 1182.9, "taker_buy_quote": 97.11609}, {"ts": 1770534180000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 85914.0, "quote_volume": 7041.20137, "trades": 73, "taker_buy_volume": 28848.9, "taker_buy_quote": 2364.06701}, {"ts": 1770534240000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 633.0, "quote_volume": 51.7794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534300000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 14580.5, "quote_volume": 1194.03867, "trades": 29, "taker_buy_volume": 7937.8, "taker_buy_quote": 650.10582}, {"ts": 1770534360000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 31217.8, "quote_volume": 2556.43077, "trades": 38, "taker_buy_volume": 18553.7, "taker_buy_quote": 1519.54803}, {"ts": 1770534420000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 49110.9, "quote_volume": 4017.25698, "trades": 32, "taker_buy_volume": 16572.2, "taker_buy_quote": 1355.60596}, {"ts": 1770534480000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 154291.5, "quote_volume": 12604.58717, "trades": 88, "taker_buy_volume": 77543.4, "taker_buy_quote": 6337.03001}, {"ts": 1770534540000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 133680.1, "quote_volume": 10909.59656, "trades": 171, "taker_buy_volume": 48852.1, "taker_buy_quote": 3987.76003}, {"ts": 1770534600000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 56369.8, "quote_volume": 4599.77568, "trades": 82, "taker_buy_volume": 25229.7, "taker_buy_quote": 2058.74352}, {"ts": 1770534660000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 48905.6, "quote_volume": 3994.9285, "trades": 49, "taker_buy_volume": 29589.1, "taker_buy_quote": 2417.44169}, {"ts": 1770534720000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 16558.6, "quote_volume": 1354.49171, "trades": 36, "taker_buy_volume": 12655.6, "taker_buy_quote": 1035.23608}, {"ts": 1770534780000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 3668.3, "quote_volume": 300.25045, "trades": 9, "taker_buy_volume": 1835.1, "taker_buy_quote": 150.29469}, {"ts": 1770534840000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 2044.8, "quote_volume": 167.13487, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534900000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534960000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 538.0, "quote_volume": 43.9815, "trades": 6, "taker_buy_volume": 269.0, "taker_buy_quote": 22.0042}, {"ts": 1770535020000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 7469.2, "quote_volume": 610.9671, "trades": 14, "taker_buy_volume": 7334.6, "taker_buy_quote": 599.97028}, {"ts": 1770535080000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 40175.7, "quote_volume": 3286.37226, "trades": 43, "taker_buy_volume": 12991.3, "taker_buy_quote": 1062.68834}, {"ts": 1770535140000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 3808.8, "quote_volume": 311.53543, "trades": 13, "taker_buy_volume": 244.4, "taker_buy_quote": 19.99192}, {"ts": 1770535200000, "open": 0.0817, "high": 0.0817, "low": 0.0813, "close": 0.0813, "volume": 215559.9, "quote_volume": 17536.64965, "trades": 135, "taker_buy_volume": 63629.0, "taker_buy_quote": 5173.87947}, {"ts": 1770535260000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 544.9, "quote_volume": 44.30037, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535320000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 46737.5, "quote_volume": 3804.4325, "trades": 38, "taker_buy_volume": 23001.7, "taker_buy_quote": 1872.33838}, {"ts": 1770535380000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 11535.4, "quote_volume": 938.99509, "trades": 18, "taker_buy_volume": 5061.4, "taker_buy_quote": 412.01149}, {"ts": 1770535440000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 63906.3, "quote_volume": 5208.36345, "trades": 18, "taker_buy_volume": 63906.3, "taker_buy_quote": 5208.36345}, {"ts": 1770535500000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 440.9, "quote_volume": 35.94928, "trades": 6, "taker_buy_volume": 159.3, "taker_buy_quote": 12.99888}, {"ts": 1770535560000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 1353.2, "quote_volume": 110.40764, "trades": 11, "taker_buy_volume": 1218.4, "taker_buy_quote": 99.42144}, {"ts": 1770535620000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 71719.4, "quote_volume": 5852.42464, "trades": 30, "taker_buy_volume": 2463.8, "taker_buy_quote": 201.23004}, {"ts": 1770535680000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 28694.8, "quote_volume": 2341.49568, "trades": 18, "taker_buy_volume": 690.0, "taker_buy_quote": 56.304}, {"ts": 1770535740000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 21984.7, "quote_volume": 1793.96987, "trades": 31, "taker_buy_volume": 10126.8, "taker_buy_quote": 826.36523}, {"ts": 1770535800000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 16076.0, "quote_volume": 1311.40538, "trades": 22, "taker_buy_volume": 9655.7, "taker_buy_quote": 787.90512}, {"ts": 1770535860000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 7223.2, "quote_volume": 589.41312, "trades": 24, "taker_buy_volume": 6355.4, "taker_buy_quote": 518.60064}, {"ts": 1770535920000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 80993.3, "quote_volume": 6616.43691, "trades": 27, "taker_buy_volume": 80993.3, "taker_buy_quote": 6616.43691}, {"ts": 1770535980000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 43001.8, "quote_volume": 3518.16016, "trades": 61, "taker_buy_volume": 25986.0, "taker_buy_quote": 2126.27751}, {"ts": 1770536040000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536100000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 72705.6, "quote_volume": 5955.28568, "trades": 32, "taker_buy_volume": 70581.6, "taker_buy_quote": 5781.13007}, {"ts": 1770536160000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 845.1, "quote_volume": 69.26498, "trades": 8, "taker_buy_volume": 512.9, "taker_buy_quote": 42.0578}, {"ts": 1770536220000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 30352.9, "quote_volume": 2485.68884, "trades": 25, "taker_buy_volume": 2155.2, "taker_buy_quote": 176.51088}, {"ts": 1770536280000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 19974.6, "quote_volume": 1636.26944, "trades": 24, "taker_buy_volume": 14489.1, "taker_buy_quote": 1187.00699}, {"ts": 1770536340000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 26287.7, "quote_volume": 2152.97482, "trades": 25, "taker_buy_volume": 23558.9, "taker_buy_quote": 1929.4861}, {"ts": 1770536400000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 10192.9, "quote_volume": 834.73505, "trades": 45, "taker_buy_volume": 5256.8, "taker_buy_quote": 430.54408}, {"ts": 1770536460000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536520000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 23829.9, "quote_volume": 1949.26323, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536580000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536640000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 36328.9, "quote_volume": 2971.68974, "trades": 14, "taker_buy_volume": 36186.1, "taker_buy_quote": 2960.02298}, {"ts": 1770536700000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 4841.1, "quote_volume": 396.00198, "trades": 27, "taker_buy_volume": 2925.4, "taker_buy_quote": 239.29772}, {"ts": 1770536760000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536820000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 10907.2, "quote_volume": 893.29968, "trades": 21, "taker_buy_volume": 6840.6, "taker_buy_quote": 560.24514}, {"ts": 1770536880000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 32343.1, "quote_volume": 2648.9596, "trades": 55, "taker_buy_volume": 17322.9, "taker_buy_quote": 1418.98941}, {"ts": 1770536940000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 56984.9, "quote_volume": 4672.07299, "trades": 58, "taker_buy_volume": 39496.2, "taker_buy_quote": 3238.6884}, {"ts": 1770537000000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 13484.1, "quote_volume": 1105.45146, "trades": 38, "taker_buy_volume": 7511.7, "taker_buy_quote": 615.9594}, {"ts": 1770537060000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 2601.2, "quote_volume": 213.28744, "trades": 7, "taker_buy_volume": 2491.6, "taker_buy_quote": 204.3112}, {"ts": 1770537120000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 13977.3, "quote_volume": 1144.73111, "trades": 17, "taker_buy_volume": 464.8, "taker_buy_quote": 38.06712}, {"ts": 1770537180000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 29951.7, "quote_volume": 2453.06743, "trades": 37, "taker_buy_volume": 25473.4, "taker_buy_quote": 2086.29466}, {"ts": 1770537240000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 24226.3, "quote_volume": 1986.50489, "trades": 37, "taker_buy_volume": 21099.4, "taker_buy_quote": 1730.1508}, {"ts": 1770537300000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 4784.5, "quote_volume": 392.329, "trades": 10, "taker_buy_volume": 3163.7, "taker_buy_quote": 259.4234}, {"ts": 1770537360000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 1021.0, "quote_volume": 83.69475, "trades": 9, "taker_buy_volume": 748.5, "taker_buy_quote": 61.377}, {"ts": 1770537420000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 12947.3, "quote_volume": 1061.66374, "trades": 17, "taker_buy_volume": 7795.7, "taker_buy_quote": 639.2474}, {"ts": 1770537480000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 9124.5, "quote_volume": 749.12145, "trades": 23, "taker_buy_volume": 6896.0, "taker_buy_quote": 566.1616}, {"ts": 1770537540000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 44316.3, "quote_volume": 3638.43027, "trades": 27, "taker_buy_volume": 5961.5, "taker_buy_quote": 489.50119}, {"ts": 1770537600000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 6043.1, "quote_volume": 496.10512, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537660000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537720000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 239.0, "quote_volume": 19.6219, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 19.6219}, {"ts": 1770537780000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 108282.8, "quote_volume": 8899.53043, "trades": 47, "taker_buy_volume": 94625.8, "taker_buy_quote": 7777.03609}, {"ts": 1770537840000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 14390.0, "quote_volume": 1184.19818, "trades": 50, "taker_buy_volume": 10357.1, "taker_buy_quote": 851.90057}, {"ts": 1770537900000, "open": 0.0824, "high": 0.0825, "low": 0.0822, "close": 0.0824, "volume": 73422.8, "quote_volume": 6047.89827, "trades": 69, "taker_buy_volume": 49139.3, "taker_buy_quote": 4047.68345}, {"ts": 1770537960000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 13374.1, "quote_volume": 1102.01492, "trades": 19, "taker_buy_volume": 8055.4, "taker_buy_quote": 663.76496}, {"ts": 1770538020000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 24725.0, "quote_volume": 2037.32822, "trades": 37, "taker_buy_volume": 12792.0, "taker_buy_quote": 1054.0608}, {"ts": 1770538080000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 7494.3, "quote_volume": 616.76795, "trades": 14, "taker_buy_volume": 1068.6, "taker_buy_quote": 87.94578}, {"ts": 1770538140000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 102986.6, "quote_volume": 8465.49852, "trades": 86, "taker_buy_volume": 38563.3, "taker_buy_quote": 3169.90326}, {"ts": 1770538200000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 21908.6, "quote_volume": 1800.46197, "trades": 36, "taker_buy_volume": 11472.3, "taker_buy_quote": 943.21161}, {"ts": 1770538260000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 86965.8, "quote_volume": 7139.94659, "trades": 37, "taker_buy_volume": 2286.7, "taker_buy_quote": 187.80465}, {"ts": 1770538320000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 14595.1, "quote_volume": 1199.78408, "trades": 19, "taker_buy_volume": 668.6, "taker_buy_quote": 55.02578}, {"ts": 1770538380000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 17457.7, "quote_volume": 1435.02294, "trades": 18, "taker_buy_volume": 1236.9, "taker_buy_quote": 101.67318}, {"ts": 1770538440000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 35137.2, "quote_volume": 2885.37239, "trades": 33, "taker_buy_volume": 22361.4, "taker_buy_quote": 1836.47921}, {"ts": 1770538500000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 15421.1, "quote_volume": 1266.06621, "trades": 31, "taker_buy_volume": 5815.9, "taker_buy_quote": 477.48539}, {"ts": 1770538560000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 1362.1, "quote_volume": 111.81501, "trades": 10, "taker_buy_volume": 386.6, "taker_buy_quote": 31.73986}, {"ts": 1770538620000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 99.9, "quote_volume": 8.1918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538680000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 6546.1, "quote_volume": 537.43481, "trades": 17, "taker_buy_volume": 4541.6, "taker_buy_quote": 372.86536}, {"ts": 1770538740000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 319.0, "quote_volume": 26.177, "trades": 5, "taker_buy_volume": 190.0, "taker_buy_quote": 15.599}, {"ts": 1770538800000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 38373.6, "quote_volume": 3150.47256, "trades": 50, "taker_buy_volume": 13329.1, "taker_buy_quote": 1094.31911}, {"ts": 1770538860000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 46134.8, "quote_volume": 3796.81256, "trades": 43, "taker_buy_volume": 4548.7, "taker_buy_quote": 374.29579}, {"ts": 1770538920000, "open": 0.0823, "high": 0.0829, "low": 0.0823, "close": 0.0828, "volume": 323905.0, "quote_volume": 26769.16411, "trades": 204, "taker_buy_volume": 273725.5, "taker_buy_quote": 22621.64667}, {"ts": 1770538980000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0827, "volume": 166283.5, "quote_volume": 13764.59438, "trades": 158, "taker_buy_volume": 98702.4, "taker_buy_quote": 8172.46521}, {"ts": 1770539040000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 209411.6, "quote_volume": 17360.66114, "trades": 123, "taker_buy_volume": 100066.4, "taker_buy_quote": 8295.1319}, {"ts": 1770539100000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 88115.2, "quote_volume": 7315.45159, "trades": 108, "taker_buy_volume": 49828.8, "taker_buy_quote": 4136.00702}, {"ts": 1770539160000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 8338.4, "quote_volume": 691.32568, "trades": 17, "taker_buy_volume": 6959.0, "taker_buy_quote": 576.9011}, {"ts": 1770539220000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 25531.2, "quote_volume": 2119.09082, "trades": 26, "taker_buy_volume": 5009.0, "taker_buy_quote": 415.75905}, {"ts": 1770539280000, "open": 0.083, "high": 0.0834, "low": 0.083, "close": 0.0832, "volume": 127978.7, "quote_volume": 10652.31184, "trades": 202, "taker_buy_volume": 45852.2, "taker_buy_quote": 3814.9494}, {"ts": 1770539340000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 20928.3, "quote_volume": 1743.29607, "trades": 30, "taker_buy_volume": 10730.7, "taker_buy_quote": 893.86731}, {"ts": 1770539400000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 36425.3, "quote_volume": 3027.75703, "trades": 38, "taker_buy_volume": 3185.0, "taker_buy_quote": 264.992}, {"ts": 1770539460000, "open": 0.083, "high": 0.0832, "low": 0.0829, "close": 0.0832, "volume": 103582.6, "quote_volume": 8599.51472, "trades": 66, "taker_buy_volume": 27858.0, "taker_buy_quote": 2314.7317}, {"ts": 1770539520000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0836, "volume": 219719.5, "quote_volume": 18341.42856, "trades": 290, "taker_buy_volume": 129604.0, "taker_buy_quote": 10818.66139}, {"ts": 1770539580000, "open": 0.0836, "high": 0.0838, "low": 0.0835, "close": 0.0837, "volume": 162404.6, "quote_volume": 13590.35331, "trades": 289, "taker_buy_volume": 124154.6, "taker_buy_quote": 10389.11399}, {"ts": 1770539640000, "open": 0.0837, "high": 0.0841, "low": 0.0837, "close": 0.0839, "volume": 269928.8, "quote_volume": 22653.09461, "trades": 319, "taker_buy_volume": 186613.4, "taker_buy_quote": 15667.97264}, {"ts": 1770539700000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 153232.7, "quote_volume": 12849.14078, "trades": 255, "taker_buy_volume": 81386.1, "taker_buy_quote": 6823.23148}, {"ts": 1770539760000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 31773.3, "quote_volume": 2663.20921, "trades": 103, "taker_buy_volume": 13680.4, "taker_buy_quote": 1147.03849}, {"ts": 1770539820000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 51042.0, "quote_volume": 4276.3482, "trades": 58, "taker_buy_volume": 23973.9, "taker_buy_quote": 2009.01282}, {"ts": 1770539880000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 197329.5, "quote_volume": 16501.81293, "trades": 114, "taker_buy_volume": 30405.4, "taker_buy_quote": 2544.17691}, {"ts": 1770539940000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 35859.2, "quote_volume": 2998.19624, "trades": 45, "taker_buy_volume": 20386.4, "taker_buy_quote": 1704.62674}, {"ts": 1770540000000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 37974.6, "quote_volume": 3170.89815, "trades": 108, "taker_buy_volume": 15539.3, "taker_buy_quote": 1297.53155}, {"ts": 1770540060000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 9498.7, "quote_volume": 793.14145, "trades": 20, "taker_buy_volume": 3788.0, "taker_buy_quote": 316.298}, {"ts": 1770540120000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 78128.0, "quote_volume": 6523.68731, "trades": 27, "taker_buy_volume": 33724.2, "taker_buy_quote": 2815.98317}, {"ts": 1770540180000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 22470.1, "quote_volume": 1876.24137, "trades": 39, "taker_buy_volume": 789.0, "taker_buy_quote": 65.8815}, {"ts": 1770540240000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 75117.8, "quote_volume": 6265.01729, "trades": 28, "taker_buy_volume": 12068.5, "taker_buy_quote": 1006.71546}, {"ts": 1770540300000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 28465.6, "quote_volume": 2371.18448, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540360000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 18639.7, "quote_volume": 1554.60787, "trades": 35, "taker_buy_volume": 14974.9, "taker_buy_quote": 1248.96355}, {"ts": 1770540420000, "open": 0.0833, "high": 0.084, "low": 0.0833, "close": 0.084, "volume": 1990439.6, "quote_volume": 166532.37001, "trades": 317, "taker_buy_volume": 1386757.3, "taker_buy_quote": 116040.42444}, {"ts": 1770540480000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 86111.6, "quote_volume": 7237.6527, "trades": 131, "taker_buy_volume": 54908.2, "taker_buy_quote": 4614.05066}, {"ts": 1770540540000, "open": 0.0842, "high": 0.0845, "low": 0.0841, "close": 0.0845, "volume": 594462.8, "quote_volume": 50149.67295, "trades": 225, "taker_buy_volume": 469286.0, "taker_buy_quote": 39593.78713}, {"ts": 1770540600000, "open": 0.0845, "high": 0.0845, "low": 0.0841, "close": 0.0843, "volume": 873744.6, "quote_volume": 73708.21988, "trades": 259, "taker_buy_volume": 361472.5, "taker_buy_quote": 30472.13938}, {"ts": 1770540660000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 223583.2, "quote_volume": 18886.10446, "trades": 163, "taker_buy_volume": 115760.3, "taker_buy_quote": 9777.52542}, {"ts": 1770540720000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 32501.6, "quote_volume": 2746.37235, "trades": 87, "taker_buy_volume": 15571.2, "taker_buy_quote": 1315.7664}, {"ts": 1770540780000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 15201.1, "quote_volume": 1281.37884, "trades": 41, "taker_buy_volume": 7151.0, "taker_buy_quote": 602.8293}, {"ts": 1770540840000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 90146.8, "quote_volume": 7606.84869, "trades": 57, "taker_buy_volume": 34850.8, "taker_buy_quote": 2941.41402}, {"ts": 1770540900000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 128894.9, "quote_volume": 10855.01504, "trades": 41, "taker_buy_volume": 113609.3, "taker_buy_quote": 9567.96752}, {"ts": 1770540960000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 58959.4, "quote_volume": 4963.74934, "trades": 29, "taker_buy_volume": 51797.6, "taker_buy_quote": 4361.42968}, {"ts": 1770541020000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 88473.1, "quote_volume": 7454.07131, "trades": 73, "taker_buy_volume": 27225.0, "taker_buy_quote": 2295.0675}, {"ts": 1770541080000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 48024.3, "quote_volume": 4051.39562, "trades": 32, "taker_buy_volume": 26054.7, "taker_buy_quote": 2197.86236}, {"ts": 1770541140000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 47539.5, "quote_volume": 4007.70994, "trades": 47, "taker_buy_volume": 24416.3, "taker_buy_quote": 2058.42418}, {"ts": 1770541200000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 52294.8, "quote_volume": 4403.60232, "trades": 80, "taker_buy_volume": 28856.9, "taker_buy_quote": 2429.8167}, {"ts": 1770541260000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 61350.7, "quote_volume": 5165.05118, "trades": 43, "taker_buy_volume": 38344.4, "taker_buy_quote": 3228.59848}, {"ts": 1770541320000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 115995.8, "quote_volume": 9775.0864, "trades": 70, "taker_buy_volume": 44617.4, "taker_buy_quote": 3758.61646}, {"ts": 1770541380000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 37139.7, "quote_volume": 3130.54018, "trades": 53, "taker_buy_volume": 5148.8, "taker_buy_quote": 434.04384}, {"ts": 1770541440000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 113979.9, "quote_volume": 9618.891, "trades": 80, "taker_buy_volume": 36801.7, "taker_buy_quote": 3105.56342}, {"ts": 1770541500000, "open": 0.0844, "high": 0.0849, "low": 0.0843, "close": 0.0848, "volume": 241305.3, "quote_volume": 20428.54933, "trades": 164, "taker_buy_volume": 205770.9, "taker_buy_quote": 17424.07298}, {"ts": 1770541560000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 14482.3, "quote_volume": 1229.24308, "trades": 28, "taker_buy_volume": 5055.6, "taker_buy_quote": 428.92685}, {"ts": 1770541620000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 71872.9, "quote_volume": 6090.65239, "trades": 32, "taker_buy_volume": 2628.2, "taker_buy_quote": 223.13418}, {"ts": 1770541680000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 51658.4, "quote_volume": 4380.61815, "trades": 65, "taker_buy_volume": 36232.6, "taker_buy_quote": 3072.52448}, {"ts": 1770541740000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 45086.4, "quote_volume": 3823.76125, "trades": 40, "taker_buy_volume": 9886.4, "taker_buy_quote": 838.80125}, {"ts": 1770541800000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 25227.6, "quote_volume": 2136.03546, "trades": 77, "taker_buy_volume": 12450.1, "taker_buy_quote": 1053.86352}, {"ts": 1770541860000, "open": 0.0847, "high": 0.0847, "low": 0.0843, "close": 0.0843, "volume": 100607.7, "quote_volume": 8505.01025, "trades": 69, "taker_buy_volume": 1969.5, "taker_buy_quote": 166.72318}, {"ts": 1770541920000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 57777.8, "quote_volume": 4870.53444, "trades": 61, "taker_buy_volume": 4243.4, "taker_buy_quote": 357.71862}, {"ts": 1770541980000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 57833.9, "quote_volume": 4875.46071, "trades": 86, "taker_buy_volume": 5403.9, "taker_buy_quote": 455.61171}, {"ts": 1770542040000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 70739.7, "quote_volume": 5963.36856, "trades": 43, "taker_buy_volume": 32710.1, "taker_buy_quote": 2757.47328}, {"ts": 1770542100000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 46604.0, "quote_volume": 3924.25499, "trades": 52, "taker_buy_volume": 9099.5, "taker_buy_quote": 766.18824}, {"ts": 1770542160000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 36509.0, "quote_volume": 3074.08152, "trades": 43, "taker_buy_volume": 8005.1, "taker_buy_quote": 674.05314}, {"ts": 1770542220000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 129292.0, "quote_volume": 10893.57312, "trades": 70, "taker_buy_volume": 66561.1, "taker_buy_quote": 5606.27144}, {"ts": 1770542280000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 17782.3, "quote_volume": 1497.32074, "trades": 31, "taker_buy_volume": 14607.9, "taker_buy_quote": 1230.04695}, {"ts": 1770542340000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 53582.9, "quote_volume": 4511.50746, "trades": 55, "taker_buy_volume": 29942.9, "taker_buy_quote": 2521.25267}, {"ts": 1770542400000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 55442.8, "quote_volume": 4662.75017, "trades": 38, "taker_buy_volume": 25064.5, "taker_buy_quote": 2107.93514}, {"ts": 1770542460000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 61056.4, "quote_volume": 5134.86817, "trades": 54, "taker_buy_volume": 14485.2, "taker_buy_quote": 1218.23025}, {"ts": 1770542520000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 21459.1, "quote_volume": 1807.00073, "trades": 32, "taker_buy_volume": 19202.9, "taker_buy_quote": 1617.04055}, {"ts": 1770542580000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 8698.5, "quote_volume": 732.4137, "trades": 12, "taker_buy_volume": 8361.1, "taker_buy_quote": 704.00462}, {"ts": 1770542640000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 4016.4, "quote_volume": 337.77924, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542700000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 23859.2, "quote_volume": 2005.17579, "trades": 26, "taker_buy_volume": 9502.8, "taker_buy_quote": 799.18548}, {"ts": 1770542760000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 54058.9, "quote_volume": 4543.06496, "trades": 17, "taker_buy_volume": 21173.6, "taker_buy_quote": 1780.69976}, {"ts": 1770542820000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 4940.4, "quote_volume": 415.48764, "trades": 10, "taker_buy_volume": 4940.4, "taker_buy_quote": 415.48764}, {"ts": 1770542880000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 30106.2, "quote_volume": 2531.63682, "trades": 34, "taker_buy_volume": 23847.7, "taker_buy_quote": 2005.79052}, {"ts": 1770542940000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 13848.1, "quote_volume": 1164.8767, "trades": 13, "taker_buy_volume": 2645.9, "taker_buy_quote": 222.77168}, {"ts": 1770543000000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 37222.9, "quote_volume": 3132.71001, "trades": 63, "taker_buy_volume": 34835.6, "taker_buy_quote": 2931.71003}, {"ts": 1770543060000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 44350.6, "quote_volume": 3737.50566, "trades": 51, "taker_buy_volume": 34388.6, "taker_buy_quote": 2897.72306}, {"ts": 1770543120000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 53480.6, "quote_volume": 4508.40748, "trades": 45, "taker_buy_volume": 19179.2, "taker_buy_quote": 1616.80656}, {"ts": 1770543180000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 67404.2, "quote_volume": 5682.14385, "trades": 39, "taker_buy_volume": 34516.8, "taker_buy_quote": 2909.76624}, {"ts": 1770543240000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 176472.6, "quote_volume": 14824.64057, "trades": 107, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543300000, "open": 0.084, "high": 0.084, "low": 0.0836, "close": 0.0839, "volume": 387176.7, "quote_volume": 32452.8936, "trades": 267, "taker_buy_volume": 49774.5, "taker_buy_quote": 4166.77565}, {"ts": 1770543360000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 38985.2, "quote_volume": 3259.37019, "trades": 60, "taker_buy_volume": 12135.8, "taker_buy_quote": 1014.57322}, {"ts": 1770543420000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2894.5, "quote_volume": 241.69075, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543480000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 296.1, "quote_volume": 24.72435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543540000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 42220.9, "quote_volume": 3529.66724, "trades": 52, "taker_buy_volume": 29128.4, "taker_buy_quote": 2435.13424}, {"ts": 1770543600000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 259937.6, "quote_volume": 21727.42454, "trades": 151, "taker_buy_volume": 48832.6, "taker_buy_quote": 4085.86058}, {"ts": 1770543660000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 97873.2, "quote_volume": 8170.019, "trades": 61, "taker_buy_volume": 63208.8, "taker_buy_quote": 5278.38349}, {"ts": 1770543720000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 1440.1, "quote_volume": 120.25915, "trades": 12, "taker_buy_volume": 215.4, "taker_buy_quote": 18.00744}, {"ts": 1770543780000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 7102.9, "quote_volume": 592.38186, "trades": 34, "taker_buy_volume": 4976.9, "taker_buy_quote": 415.07346}, {"ts": 1770543840000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 13187.1, "quote_volume": 1100.02237, "trades": 61, "taker_buy_volume": 5905.2, "taker_buy_quote": 492.71191}, {"ts": 1770543900000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 10243.0, "quote_volume": 855.31587, "trades": 22, "taker_buy_volume": 6510.1, "taker_buy_quote": 543.61872}, {"ts": 1770543960000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 12021.5, "quote_volume": 1003.91881, "trades": 22, "taker_buy_volume": 8720.5, "taker_buy_quote": 728.30746}, {"ts": 1770544020000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 39939.6, "quote_volume": 3339.40546, "trades": 25, "taker_buy_volume": 31921.1, "taker_buy_quote": 2669.20396}, {"ts": 1770544080000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 36821.2, "quote_volume": 3078.79675, "trades": 42, "taker_buy_volume": 3335.1, "taker_buy_quote": 279.14787}, {"ts": 1770544140000, "open": 0.0835, "high": 0.0839, "low": 0.0835, "close": 0.0838, "volume": 280016.4, "quote_volume": 23474.25297, "trades": 152, "taker_buy_volume": 184243.8, "taker_buy_quote": 15441.47777}, {"ts": 1770544200000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 22336.7, "quote_volume": 1871.78546, "trades": 26, "taker_buy_volume": 3390.3, "taker_buy_quote": 284.10714}, {"ts": 1770544260000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 13134.5, "quote_volume": 1098.74946, "trades": 17, "taker_buy_volume": 946.0, "taker_buy_quote": 79.1802}, {"ts": 1770544320000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 15187.8, "quote_volume": 1271.23079, "trades": 27, "taker_buy_volume": 9137.3, "taker_buy_quote": 764.80394}, {"ts": 1770544380000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 54584.6, "quote_volume": 4568.74416, "trades": 27, "taker_buy_volume": 131.4, "taker_buy_quote": 11.01132}, {"ts": 1770544440000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 39085.5, "quote_volume": 3269.09214, "trades": 29, "taker_buy_volume": 15443.4, "taker_buy_quote": 1292.61258}, {"ts": 1770544500000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 897.5, "quote_volume": 75.22363, "trades": 10, "taker_buy_volume": 593.4, "taker_buy_quote": 49.74005}, {"ts": 1770544560000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 11993.8, "quote_volume": 1006.57147, "trades": 20, "taker_buy_volume": 5533.4, "taker_buy_quote": 464.55583}, {"ts": 1770544620000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 9625.3, "quote_volume": 807.2591, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544680000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544740000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 195025.6, "quote_volume": 16378.38024, "trades": 93, "taker_buy_volume": 120536.1, "taker_buy_quote": 10125.36009}, {"ts": 1770544800000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 33120.8, "quote_volume": 2781.79245, "trades": 51, "taker_buy_volume": 16634.1, "taker_buy_quote": 1396.93826}, {"ts": 1770544860000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 96849.5, "quote_volume": 8145.04514, "trades": 35, "taker_buy_volume": 65845.4, "taker_buy_quote": 5537.61341}, {"ts": 1770544920000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 41600.1, "quote_volume": 3498.56841, "trades": 24, "taker_buy_volume": 15765.1, "taker_buy_quote": 1325.84491}, {"ts": 1770544980000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 51683.7, "quote_volume": 4354.14098, "trades": 60, "taker_buy_volume": 11890.3, "taker_buy_quote": 1002.05959}, {"ts": 1770545040000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0843, "volume": 8453.0, "quote_volume": 711.95184, "trades": 34, "taker_buy_volume": 6378.8, "taker_buy_quote": 537.42675}, {"ts": 1770545100000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 134637.9, "quote_volume": 11361.04597, "trades": 68, "taker_buy_volume": 78554.3, "taker_buy_quote": 6629.49472}, {"ts": 1770545160000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 32873.1, "quote_volume": 2771.20233, "trades": 73, "taker_buy_volume": 25653.4, "taker_buy_quote": 2162.58162}, {"ts": 1770545220000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 10000.0, "quote_volume": 843.0, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545280000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 20724.1, "quote_volume": 1749.34542, "trades": 45, "taker_buy_volume": 8218.9, "taker_buy_quote": 693.9722}, {"ts": 1770545340000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 49322.3, "quote_volume": 4156.75425, "trades": 46, "taker_buy_volume": 3320.2, "taker_buy_quote": 280.16511}, {"ts": 1770545400000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 32717.0, "quote_volume": 2756.28133, "trades": 43, "taker_buy_volume": 24407.7, "taker_buy_quote": 2056.29571}, {"ts": 1770545460000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 19597.2, "quote_volume": 1652.04396, "trades": 42, "taker_buy_volume": 3654.3, "taker_buy_quote": 308.05749}, {"ts": 1770545520000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 78576.6, "quote_volume": 6608.50221, "trades": 36, "taker_buy_volume": 2905.9, "taker_buy_quote": 244.38619}, {"ts": 1770545580000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 9584.0, "quote_volume": 805.77242, "trades": 19, "taker_buy_volume": 7164.2, "taker_buy_quote": 602.50922}, {"ts": 1770545640000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 590.0, "quote_volume": 49.619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545700000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 64036.1, "quote_volume": 5391.92197, "trades": 114, "taker_buy_volume": 32099.3, "taker_buy_quote": 2702.84341}, {"ts": 1770545760000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 106340.3, "quote_volume": 8971.46386, "trades": 70, "taker_buy_volume": 43375.1, "taker_buy_quote": 3659.18115}, {"ts": 1770545820000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 9186.7, "quote_volume": 773.5332, "trades": 23, "taker_buy_volume": 6963.2, "taker_buy_quote": 586.3145}, {"ts": 1770545880000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 52618.9, "quote_volume": 4430.5256, "trades": 53, "taker_buy_volume": 29673.7, "taker_buy_quote": 2498.57225}, {"ts": 1770545940000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 41536.8, "quote_volume": 3493.23183, "trades": 62, "taker_buy_volume": 25345.3, "taker_buy_quote": 2131.53973}, {"ts": 1770546000000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 56367.0, "quote_volume": 4745.57925, "trades": 58, "taker_buy_volume": 7866.7, "taker_buy_quote": 661.9475}, {"ts": 1770546060000, "open": 0.0842, "high": 0.0842, "low": 0.0836, "close": 0.0836, "volume": 559822.8, "quote_volume": 46874.40601, "trades": 459, "taker_buy_volume": 151197.3, "taker_buy_quote": 12660.27106}, {"ts": 1770546120000, "open": 0.0835, "high": 0.0836, "low": 0.0832, "close": 0.0832, "volume": 700323.4, "quote_volume": 58351.73615, "trades": 458, "taker_buy_volume": 144431.5, "taker_buy_quote": 12041.06711}, {"ts": 1770546180000, "open": 0.0833, "high": 0.0833, "low": 0.083, "close": 0.0832, "volume": 247419.9, "quote_volume": 20595.25533, "trades": 217, "taker_buy_volume": 153096.2, "taker_buy_quote": 12751.37499}, {"ts": 1770546240000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 137819.9, "quote_volume": 11466.60606, "trades": 50, "taker_buy_volume": 74795.6, "taker_buy_quote": 6222.99392}, {"ts": 1770546300000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 83839.3, "quote_volume": 6963.50196, "trades": 143, "taker_buy_volume": 26421.3, "taker_buy_quote": 2196.50462}, {"ts": 1770546360000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 17199.6, "quote_volume": 1429.29911, "trades": 45, "taker_buy_volume": 12482.7, "taker_buy_quote": 1037.32472}, {"ts": 1770546420000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 50815.5, "quote_volume": 4228.00495, "trades": 54, "taker_buy_volume": 17212.5, "taker_buy_quote": 1432.23535}, {"ts": 1770546480000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 5407.2, "quote_volume": 450.21948, "trades": 20, "taker_buy_volume": 3478.7, "taker_buy_quote": 289.76828}, {"ts": 1770546540000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 30928.8, "quote_volume": 2570.23015, "trades": 46, "taker_buy_volume": 10098.6, "taker_buy_quote": 839.25375}, {"ts": 1770546600000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 41186.3, "quote_volume": 3420.29008, "trades": 137, "taker_buy_volume": 23269.9, "taker_buy_quote": 1932.60753}, {"ts": 1770546660000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 35777.8, "quote_volume": 2973.13399, "trades": 37, "taker_buy_volume": 28990.7, "taker_buy_quote": 2409.1392}, {"ts": 1770546720000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 18931.0, "quote_volume": 1573.18536, "trades": 22, "taker_buy_volume": 13223.1, "taker_buy_quote": 1098.85887}, {"ts": 1770546780000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 10602.1, "quote_volume": 881.04652, "trades": 23, "taker_buy_volume": 3325.7, "taker_buy_quote": 276.37768}, {"ts": 1770546840000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 3371.1, "quote_volume": 280.07839, "trades": 16, "taker_buy_volume": 451.0, "taker_buy_quote": 37.4781}, {"ts": 1770546900000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 33663.7, "quote_volume": 2803.74567, "trades": 33, "taker_buy_volume": 20727.6, "taker_buy_quote": 1726.36974}, {"ts": 1770546960000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 28462.0, "quote_volume": 2368.18483, "trades": 46, "taker_buy_volume": 2091.2, "taker_buy_quote": 174.12468}, {"ts": 1770547020000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 11540.1, "quote_volume": 962.3699, "trades": 32, "taker_buy_volume": 5157.0, "taker_buy_quote": 430.0938}, {"ts": 1770547080000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 21363.2, "quote_volume": 1783.23384, "trades": 20, "taker_buy_volume": 18295.7, "taker_buy_quote": 1527.40434}, {"ts": 1770547140000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 4763.0, "quote_volume": 397.22101, "trades": 22, "taker_buy_volume": 430.6, "taker_buy_quote": 35.91204}, {"ts": 1770547200000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 53996.9, "quote_volume": 4497.94177, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547260000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547320000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 48567.2, "quote_volume": 4045.69239, "trades": 32, "taker_buy_volume": 36299.7, "taker_buy_quote": 3024.13125}, {"ts": 1770547380000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547440000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 4903.9, "quote_volume": 408.60748, "trades": 12, "taker_buy_volume": 4313.2, "taker_buy_quote": 359.40217}, {"ts": 1770547500000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 27643.1, "quote_volume": 2302.46799, "trades": 49, "taker_buy_volume": 6462.1, "taker_buy_quote": 538.29293}, {"ts": 1770547560000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 19198.2, "quote_volume": 1600.98671, "trades": 33, "taker_buy_volume": 5782.3, "taker_buy_quote": 482.24382}, {"ts": 1770547620000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 4926.1, "quote_volume": 410.83674, "trades": 8, "taker_buy_volume": 4926.1, "taker_buy_quote": 410.83674}, {"ts": 1770547680000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 68572.4, "quote_volume": 5725.7954, "trades": 25, "taker_buy_volume": 64502.9, "taker_buy_quote": 5385.99215}, {"ts": 1770547740000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 5577.7, "quote_volume": 465.71638, "trades": 23, "taker_buy_volume": 1066.4, "taker_buy_quote": 89.0444}, {"ts": 1770547800000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 5464.8, "quote_volume": 456.5362, "trades": 8, "taker_buy_volume": 5464.8, "taker_buy_quote": 456.5362}, {"ts": 1770547860000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 16102.0, "quote_volume": 1346.06529, "trades": 17, "taker_buy_volume": 15482.9, "taker_buy_quote": 1294.37044}, {"ts": 1770547920000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 23765.8, "quote_volume": 1984.4443, "trades": 12, "taker_buy_volume": 261.7, "taker_buy_quote": 21.85195}, {"ts": 1770547980000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 4418.8, "quote_volume": 368.52792, "trades": 20, "taker_buy_volume": 2880.7, "taker_buy_quote": 240.25038}, {"ts": 1770548040000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 551.5, "quote_volume": 45.9951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548100000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 3697.0, "quote_volume": 307.98971, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548160000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1700.0, "quote_volume": 141.61, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548220000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 7462.7, "quote_volume": 622.38918, "trades": 16, "taker_buy_volume": 7287.9, "taker_buy_quote": 607.81086}, {"ts": 1770548280000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 8161.2, "quote_volume": 680.60773, "trades": 11, "taker_buy_volume": 205.2, "taker_buy_quote": 17.11368}, {"ts": 1770548340000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 1476.8, "quote_volume": 122.96853, "trades": 9, "taker_buy_volume": 132.0, "taker_buy_quote": 10.9956}, {"ts": 1770548400000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 5809.4, "quote_volume": 483.35621, "trades": 24, "taker_buy_volume": 3284.3, "taker_buy_quote": 273.26789}, {"ts": 1770548460000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 15688.3, "quote_volume": 1306.86537, "trades": 29, "taker_buy_volume": 9127.2, "taker_buy_quote": 760.32574}, {"ts": 1770548520000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 7156.3, "quote_volume": 596.83782, "trades": 19, "taker_buy_volume": 6099.3, "taker_buy_quote": 508.69481}, {"ts": 1770548580000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 5980.9, "quote_volume": 499.69539, "trades": 17, "taker_buy_volume": 4636.0, "taker_buy_quote": 387.4178}, {"ts": 1770548640000, "open": 0.0834, "high": 0.0837, "low": 0.0834, "close": 0.0835, "volume": 65617.7, "quote_volume": 5485.57438, "trades": 40, "taker_buy_volume": 50372.3, "taker_buy_quote": 4211.48573}, {"ts": 1770548700000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 84556.6, "quote_volume": 7083.115, "trades": 62, "taker_buy_volume": 58994.0, "taker_buy_quote": 4943.46864}, {"ts": 1770548760000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 2695.7, "quote_volume": 225.89966, "trades": 5, "taker_buy_volume": 119.3, "taker_buy_quote": 9.99734}, {"ts": 1770548820000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 2026.6, "quote_volume": 169.63835, "trades": 14, "taker_buy_volume": 302.0, "taker_buy_quote": 25.28933}, {"ts": 1770548880000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 410.2, "quote_volume": 34.3533, "trades": 5, "taker_buy_volume": 195.6, "taker_buy_quote": 16.39128}, {"ts": 1770548940000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 14641.7, "quote_volume": 1225.52314, "trades": 20, "taker_buy_volume": 11655.6, "taker_buy_quote": 975.58657}, {"ts": 1770549000000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 5127.1, "quote_volume": 429.03597, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549060000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 3859.6, "quote_volume": 322.66256, "trades": 16, "taker_buy_volume": 3556.9, "taker_buy_quote": 297.35684}, {"ts": 1770549120000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0837, "volume": 38724.8, "quote_volume": 3243.86037, "trades": 25, "taker_buy_volume": 27802.2, "taker_buy_quote": 2329.75561}, {"ts": 1770549180000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 6587.5, "quote_volume": 552.0325, "trades": 10, "taker_buy_volume": 6468.2, "taker_buy_quote": 542.03516}, {"ts": 1770549240000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 48174.2, "quote_volume": 4039.42124, "trades": 41, "taker_buy_volume": 12352.6, "taker_buy_quote": 1036.65562}, {"ts": 1770549300000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 12175.0, "quote_volume": 1022.39991, "trades": 21, "taker_buy_volume": 9174.1, "taker_buy_quote": 770.6244}, {"ts": 1770549360000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 27477.8, "quote_volume": 2308.38265, "trades": 23, "taker_buy_volume": 20630.8, "taker_buy_quote": 1733.91935}, {"ts": 1770549420000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0843, "volume": 125470.4, "quote_volume": 10561.32811, "trades": 78, "taker_buy_volume": 73434.2, "taker_buy_quote": 6179.72962}, {"ts": 1770549480000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 73636.9, "quote_volume": 6194.17871, "trades": 38, "taker_buy_volume": 13630.1, "taker_buy_quote": 1147.27017}, {"ts": 1770549540000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 24961.9, "quote_volume": 2096.54503, "trades": 25, "taker_buy_volume": 1493.6, "taker_buy_quote": 125.4624}, {"ts": 1770549600000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 7613.3, "quote_volume": 639.49104, "trades": 15, "taker_buy_volume": 6994.7, "taker_buy_quote": 587.5548}, {"ts": 1770549660000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 12824.9, "quote_volume": 1078.45223, "trades": 29, "taker_buy_volume": 5136.9, "taker_buy_quote": 432.45215}, {"ts": 1770549720000, "open": 0.0842, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 113969.2, "quote_volume": 9578.44424, "trades": 39, "taker_buy_volume": 1096.8, "taker_buy_quote": 92.35108}, {"ts": 1770549780000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 7033.8, "quote_volume": 591.54258, "trades": 18, "taker_buy_volume": 5466.6, "taker_buy_quote": 459.74106}, {"ts": 1770549840000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 1081.8, "quote_volume": 90.97285, "trades": 3, "taker_buy_volume": 1016.5, "taker_buy_quote": 85.48765}, {"ts": 1770549900000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 4587.2, "quote_volume": 385.88333, "trades": 11, "taker_buy_volume": 1591.3, "taker_buy_quote": 133.98746}, {"ts": 1770549960000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 43143.0, "quote_volume": 3624.15008, "trades": 31, "taker_buy_volume": 4979.7, "taker_buy_quote": 418.4091}, {"ts": 1770550020000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 16070.0, "quote_volume": 1351.45294, "trades": 29, "taker_buy_volume": 14101.6, "taker_buy_quote": 1185.97706}, {"ts": 1770550080000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 3312.5, "quote_volume": 278.58125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550140000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550200000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 11732.7, "quote_volume": 985.53276, "trades": 12, "taker_buy_volume": 416.9, "taker_buy_quote": 35.0196}, {"ts": 1770550260000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 66068.7, "quote_volume": 5563.29161, "trades": 40, "taker_buy_volume": 49199.9, "taker_buy_quote": 4142.79091}, {"ts": 1770550320000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 7322.7, "quote_volume": 617.30361, "trades": 12, "taker_buy_volume": 544.3, "taker_buy_quote": 45.88449}, {"ts": 1770550380000, "open": 0.0844, "high": 0.0849, "low": 0.0844, "close": 0.0846, "volume": 246201.0, "quote_volume": 20844.96841, "trades": 169, "taker_buy_volume": 196182.7, "taker_buy_quote": 16613.50128}, {"ts": 1770550440000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 10203.7, "quote_volume": 863.48654, "trades": 26, "taker_buy_volume": 2098.7, "taker_buy_quote": 177.62492}, {"ts": 1770550500000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 91402.8, "quote_volume": 7725.83072, "trades": 51, "taker_buy_volume": 27777.5, "taker_buy_quote": 2348.99861}, {"ts": 1770550560000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 22989.2, "quote_volume": 1943.39256, "trades": 42, "taker_buy_volume": 10479.3, "taker_buy_quote": 886.11604}, {"ts": 1770550620000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 83273.5, "quote_volume": 7029.41766, "trades": 59, "taker_buy_volume": 41901.0, "taker_buy_quote": 3537.16657}, {"ts": 1770550680000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 83919.3, "quote_volume": 7083.83138, "trades": 88, "taker_buy_volume": 59031.4, "taker_buy_quote": 4983.29262}, {"ts": 1770550740000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0844, "volume": 157012.2, "quote_volume": 13261.57691, "trades": 209, "taker_buy_volume": 60656.7, "taker_buy_quote": 5122.26211}, {"ts": 1770550800000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 88439.0, "quote_volume": 7453.32735, "trades": 83, "taker_buy_volume": 11077.7, "taker_buy_quote": 933.42777}, {"ts": 1770550860000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 14941.1, "quote_volume": 1257.99739, "trades": 57, "taker_buy_volume": 10619.3, "taker_buy_quote": 894.27676}, {"ts": 1770550920000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 51652.1, "quote_volume": 4351.61593, "trades": 45, "taker_buy_volume": 32977.8, "taker_buy_quote": 2779.77029}, {"ts": 1770550980000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 192916.3, "quote_volume": 16254.19702, "trades": 77, "taker_buy_volume": 139600.6, "taker_buy_quote": 11765.02577}, {"ts": 1770551040000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 25637.2, "quote_volume": 2158.96501, "trades": 30, "taker_buy_volume": 10155.6, "taker_buy_quote": 856.02592}, {"ts": 1770551100000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 1370.6, "quote_volume": 115.36795, "trades": 15, "taker_buy_volume": 484.4, "taker_buy_quote": 40.79834}, {"ts": 1770551160000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 38182.6, "quote_volume": 3215.17455, "trades": 62, "taker_buy_volume": 19877.5, "taker_buy_quote": 1673.89701}, {"ts": 1770551220000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 13874.3, "quote_volume": 1168.27371, "trades": 23, "taker_buy_volume": 11945.7, "taker_buy_quote": 1005.88559}, {"ts": 1770551280000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 33057.5, "quote_volume": 2786.70741, "trades": 43, "taker_buy_volume": 9059.3, "taker_buy_quote": 763.69899}, {"ts": 1770551340000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 12318.9, "quote_volume": 1037.86941, "trades": 12, "taker_buy_volume": 6180.3, "taker_buy_quote": 520.99929}, {"ts": 1770551400000, "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 494690.4, "quote_volume": 41732.66408, "trades": 232, "taker_buy_volume": 329048.1, "taker_buy_quote": 27763.52423}, {"ts": 1770551460000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 71952.1, "quote_volume": 6067.41348, "trades": 110, "taker_buy_volume": 33102.0, "taker_buy_quote": 2791.96779}, {"ts": 1770551520000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 68425.3, "quote_volume": 5767.46548, "trades": 88, "taker_buy_volume": 17439.7, "taker_buy_quote": 1468.64024}, {"ts": 1770551580000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 8987.7, "quote_volume": 756.76434, "trades": 19, "taker_buy_volume": 7852.7, "taker_buy_quote": 661.19734}, {"ts": 1770551640000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 14745.9, "quote_volume": 1242.17892, "trades": 25, "taker_buy_volume": 6192.3, "taker_buy_quote": 521.98715}, {"ts": 1770551700000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 101771.0, "quote_volume": 8579.2247, "trades": 67, "taker_buy_volume": 13248.5, "taker_buy_quote": 1116.84855}, {"ts": 1770551760000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 9061.8, "quote_volume": 763.88841, "trades": 31, "taker_buy_volume": 1816.8, "taker_buy_quote": 153.15624}, {"ts": 1770551820000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 73880.3, "quote_volume": 6221.76986, "trades": 85, "taker_buy_volume": 12221.2, "taker_buy_quote": 1030.08974}, {"ts": 1770551880000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 24145.8, "quote_volume": 2035.01516, "trades": 29, "taker_buy_volume": 2883.9, "taker_buy_quote": 243.11277}, {"ts": 1770551940000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 15968.9, "quote_volume": 1346.19627, "trades": 15, "taker_buy_volume": 15968.9, "taker_buy_quote": 1346.19627}, {"ts": 1770552000000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 34564.2, "quote_volume": 2917.11786, "trades": 34, "taker_buy_volume": 11009.3, "taker_buy_quote": 929.18492}, {"ts": 1770552060000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 260.6, "quote_volume": 21.95556, "trades": 4, "taker_buy_volume": 130.4, "taker_buy_quote": 10.99272}, {"ts": 1770552120000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 60776.5, "quote_volume": 5117.3813, "trades": 44, "taker_buy_volume": 13508.1, "taker_buy_quote": 1137.38202}, {"ts": 1770552180000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 5344.4, "quote_volume": 449.99709, "trades": 15, "taker_buy_volume": 5117.1, "taker_buy_quote": 430.8705}, {"ts": 1770552240000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 36694.9, "quote_volume": 3094.88651, "trades": 58, "taker_buy_volume": 30132.2, "taker_buy_quote": 2542.20601}, {"ts": 1770552300000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 56717.2, "quote_volume": 4786.94586, "trades": 28, "taker_buy_volume": 22759.7, "taker_buy_quote": 1920.95771}, {"ts": 1770552360000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 118457.8, "quote_volume": 9985.38926, "trades": 76, "taker_buy_volume": 41461.8, "taker_buy_quote": 3494.95399}, {"ts": 1770552420000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 12804.2, "quote_volume": 1077.50285, "trades": 14, "taker_buy_volume": 6175.7, "taker_buy_quote": 519.99394}, {"ts": 1770552480000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 855.5, "quote_volume": 71.99039, "trades": 7, "taker_buy_volume": 428.4, "taker_buy_quote": 36.07128}, {"ts": 1770552540000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 14515.7, "quote_volume": 1221.38843, "trades": 18, "taker_buy_volume": 6180.6, "taker_buy_quote": 520.40652}, {"ts": 1770552600000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 2060.1, "quote_volume": 173.46042, "trades": 7, "taker_buy_volume": 2060.1, "taker_buy_quote": 173.46042}, {"ts": 1770552660000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 13441.4, "quote_volume": 1131.16078, "trades": 11, "taker_buy_volume": 7390.4, "taker_buy_quote": 622.27168}, {"ts": 1770552720000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 89873.7, "quote_volume": 7563.19613, "trades": 24, "taker_buy_volume": 48179.6, "taker_buy_quote": 4056.72232}, {"ts": 1770552780000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 19762.7, "quote_volume": 1662.10364, "trades": 38, "taker_buy_volume": 13334.2, "taker_buy_quote": 1121.46679}, {"ts": 1770552840000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 42205.6, "quote_volume": 3545.36552, "trades": 21, "taker_buy_volume": 951.2, "taker_buy_quote": 79.99592}, {"ts": 1770552900000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 13808.3, "quote_volume": 1160.55647, "trades": 26, "taker_buy_volume": 6699.8, "taker_buy_quote": 563.45318}, {"ts": 1770552960000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 37964.8, "quote_volume": 3186.15884, "trades": 17, "taker_buy_volume": 9026.1, "taker_buy_quote": 758.1924}, {"ts": 1770553020000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 6301.8, "quote_volume": 529.95762, "trades": 11, "taker_buy_volume": 6064.2, "taker_buy_quote": 509.99922}, {"ts": 1770553080000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 34447.5, "quote_volume": 2897.3362, "trades": 20, "taker_buy_volume": 27664.7, "taker_buy_quote": 2326.90272}, {"ts": 1770553140000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 81561.3, "quote_volume": 6856.10104, "trades": 97, "taker_buy_volume": 40920.4, "taker_buy_quote": 3441.82771}, {"ts": 1770553200000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 76033.9, "quote_volume": 6385.90705, "trades": 43, "taker_buy_volume": 54781.9, "taker_buy_quote": 4601.6796}, {"ts": 1770553260000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 36886.5, "quote_volume": 3100.90617, "trades": 68, "taker_buy_volume": 13061.7, "taker_buy_quote": 1098.48897}, {"ts": 1770553320000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 71350.5, "quote_volume": 5991.07303, "trades": 136, "taker_buy_volume": 29932.9, "taker_buy_quote": 2514.3636}, {"ts": 1770553380000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 32749.8, "quote_volume": 2752.61812, "trades": 43, "taker_buy_volume": 17161.5, "taker_buy_quote": 1443.20092}, {"ts": 1770553440000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 46586.5, "quote_volume": 3915.7392, "trades": 37, "taker_buy_volume": 24732.0, "taker_buy_quote": 2079.9612}, {"ts": 1770553500000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 47709.1, "quote_volume": 4011.21681, "trades": 45, "taker_buy_volume": 15760.6, "taker_buy_quote": 1325.89357}, {"ts": 1770553560000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 78943.7, "quote_volume": 6637.00112, "trades": 140, "taker_buy_volume": 29831.4, "taker_buy_quote": 2509.12952}, {"ts": 1770553620000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 25428.0, "quote_volume": 2137.2392, "trades": 34, "taker_buy_volume": 12872.0, "taker_buy_quote": 1082.5352}, {"ts": 1770553680000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 38258.1, "quote_volume": 3223.03296, "trades": 104, "taker_buy_volume": 13438.4, "taker_buy_quote": 1131.67199}, {"ts": 1770553740000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 104444.7, "quote_volume": 8795.16864, "trades": 116, "taker_buy_volume": 58682.5, "taker_buy_quote": 4942.30018}, {"ts": 1770553800000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 55778.5, "quote_volume": 4697.495, "trades": 41, "taker_buy_volume": 26212.6, "taker_buy_quote": 2208.96584}, {"ts": 1770553860000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 64200.7, "quote_volume": 5403.63032, "trades": 59, "taker_buy_volume": 30635.8, "taker_buy_quote": 2579.94866}, {"ts": 1770553920000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 48257.5, "quote_volume": 4060.61721, "trades": 42, "taker_buy_volume": 21614.6, "taker_buy_quote": 1819.94932}, {"ts": 1770553980000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 100913.5, "quote_volume": 8489.6493, "trades": 92, "taker_buy_volume": 63828.2, "taker_buy_quote": 5371.67183}, {"ts": 1770554040000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 94482.2, "quote_volume": 7939.09677, "trades": 71, "taker_buy_volume": 29353.0, "taker_buy_quote": 2468.26118}, {"ts": 1770554100000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 93271.5, "quote_volume": 7826.03502, "trades": 82, "taker_buy_volume": 40969.2, "taker_buy_quote": 3438.86348}, {"ts": 1770554160000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 101621.7, "quote_volume": 8536.21135, "trades": 97, "taker_buy_volume": 25529.4, "taker_buy_quote": 2145.0879}, {"ts": 1770554220000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 65823.7, "quote_volume": 5530.25236, "trades": 86, "taker_buy_volume": 35315.4, "taker_buy_quote": 2968.33719}, {"ts": 1770554280000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 59788.2, "quote_volume": 5026.88968, "trades": 75, "taker_buy_volume": 37748.1, "taker_buy_quote": 3174.61521}, {"ts": 1770554340000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 49635.8, "quote_volume": 4165.27811, "trades": 98, "taker_buy_volume": 28587.2, "taker_buy_quote": 2399.76366}, {"ts": 1770554400000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 67025.8, "quote_volume": 5625.24914, "trades": 61, "taker_buy_volume": 45183.5, "taker_buy_quote": 3792.86422}, {"ts": 1770554460000, "open": 0.084, "high": 0.084, "low": 0.0837, "close": 0.0837, "volume": 123819.0, "quote_volume": 10372.50839, "trades": 110, "taker_buy_volume": 33546.0, "taker_buy_quote": 2811.11083}, {"ts": 1770554520000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 35659.7, "quote_volume": 2984.09563, "trades": 69, "taker_buy_volume": 8727.1, "taker_buy_quote": 730.45827}, {"ts": 1770554580000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 63186.8, "quote_volume": 5291.26985, "trades": 102, "taker_buy_volume": 40288.8, "taker_buy_quote": 3374.70725}, {"ts": 1770554640000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 8456.7, "quote_volume": 708.12019, "trades": 21, "taker_buy_volume": 2944.0, "taker_buy_quote": 246.7072}, {"ts": 1770554700000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 20327.3, "quote_volume": 1701.46763, "trades": 52, "taker_buy_volume": 13939.6, "taker_buy_quote": 1166.84593}, {"ts": 1770554760000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 23078.7, "quote_volume": 1934.24551, "trades": 50, "taker_buy_volume": 6131.9, "taker_buy_quote": 514.10367}, {"ts": 1770554820000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 115258.7, "quote_volume": 9678.67, "trades": 130, "taker_buy_volume": 70290.6, "taker_buy_quote": 5903.48711}, {"ts": 1770554880000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 27244.1, "quote_volume": 2288.47583, "trades": 74, "taker_buy_volume": 6951.2, "taker_buy_quote": 583.92781}, {"ts": 1770554940000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 40153.1, "quote_volume": 3372.9471, "trades": 57, "taker_buy_volume": 33046.7, "taker_buy_quote": 2776.02852}, {"ts": 1770555000000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 57934.9, "quote_volume": 4868.13472, "trades": 74, "taker_buy_volume": 43880.0, "taker_buy_quote": 3687.73959}, {"ts": 1770555060000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 128956.9, "quote_volume": 10819.40994, "trades": 91, "taker_buy_volume": 29290.3, "taker_buy_quote": 2457.47999}, {"ts": 1770555120000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 109019.0, "quote_volume": 9146.6941, "trades": 99, "taker_buy_volume": 55205.7, "taker_buy_quote": 4631.75823}, {"ts": 1770555180000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 94336.4, "quote_volume": 7914.8335, "trades": 43, "taker_buy_volume": 22341.4, "taker_buy_quote": 1874.453}, {"ts": 1770555240000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 13085.3, "quote_volume": 1098.48642, "trades": 24, "taker_buy_volume": 6297.5, "taker_buy_quote": 528.99}, {"ts": 1770555300000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 155392.7, "quote_volume": 13037.44753, "trades": 233, "taker_buy_volume": 22770.4, "taker_buy_quote": 1910.43656}, {"ts": 1770555360000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 6650.5, "quote_volume": 557.95532, "trades": 23, "taker_buy_volume": 4814.9, "taker_buy_quote": 403.97011}, {"ts": 1770555420000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 79328.0, "quote_volume": 6655.6192, "trades": 64, "taker_buy_volume": 26047.7, "taker_buy_quote": 2185.40203}, {"ts": 1770555480000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 6000.9, "quote_volume": 502.87542, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555540000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 125556.5, "quote_volume": 10546.62859, "trades": 152, "taker_buy_volume": 90394.7, "taker_buy_quote": 7593.04699}, {"ts": 1770555600000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 87156.6, "quote_volume": 7320.04004, "trades": 186, "taker_buy_volume": 45199.5, "taker_buy_quote": 3796.74433}, {"ts": 1770555660000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 65860.2, "quote_volume": 5534.5477, "trades": 103, "taker_buy_volume": 39453.4, "taker_buy_quote": 3315.92679}, {"ts": 1770555720000, "open": 0.084, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 78461.6, "quote_volume": 6576.98274, "trades": 101, "taker_buy_volume": 11431.4, "taker_buy_quote": 957.95132}, {"ts": 1770555780000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 21895.2, "quote_volume": 1832.71005, "trades": 34, "taker_buy_volume": 6034.8, "taker_buy_quote": 505.16558}, {"ts": 1770555840000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 2379.8, "quote_volume": 199.17016, "trades": 26, "taker_buy_volume": 1559.9, "taker_buy_quote": 130.56363}, {"ts": 1770555900000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 585514.3, "quote_volume": 48894.78625, "trades": 141, "taker_buy_volume": 50729.2, "taker_buy_quote": 4236.42898}, {"ts": 1770555960000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 57985.2, "quote_volume": 4839.90902, "trades": 50, "taker_buy_volume": 12875.3, "taker_buy_quote": 1075.08755}, {"ts": 1770556020000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 108024.4, "quote_volume": 9021.47108, "trades": 91, "taker_buy_volume": 51415.3, "taker_buy_quote": 4294.70592}, {"ts": 1770556080000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 12700.3, "quote_volume": 1059.52867, "trades": 14, "taker_buy_volume": 3236.5, "taker_buy_quote": 270.24775}, {"ts": 1770556140000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 28543.2, "quote_volume": 2381.91656, "trades": 16, "taker_buy_volume": 14136.8, "taker_buy_quote": 1180.4228}, {"ts": 1770556200000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 76962.2, "quote_volume": 6429.37134, "trades": 69, "taker_buy_volume": 36227.6, "taker_buy_quote": 3028.03224}, {"ts": 1770556260000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 4461.2, "quote_volume": 372.44782, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556320000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 598.4, "quote_volume": 49.90656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556380000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 30697.0, "quote_volume": 2563.1995, "trades": 23, "taker_buy_volume": 6620.6, "taker_buy_quote": 552.8201}, {"ts": 1770556440000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 52803.1, "quote_volume": 4409.66411, "trades": 51, "taker_buy_volume": 23366.9, "taker_buy_quote": 1951.74141}, {"ts": 1770556500000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 75592.8, "quote_volume": 6312.27544, "trades": 114, "taker_buy_volume": 37833.5, "taker_buy_quote": 3159.39425}, {"ts": 1770556560000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 3928.4, "quote_volume": 328.11708, "trades": 9, "taker_buy_volume": 956.8, "taker_buy_quote": 79.98848}, {"ts": 1770556620000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 13430.3, "quote_volume": 1122.77131, "trades": 20, "taker_buy_volume": 12720.1, "taker_buy_quote": 1063.42425}, {"ts": 1770556680000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 13949.0, "quote_volume": 1167.64584, "trades": 23, "taker_buy_volume": 13233.9, "taker_buy_quote": 1107.79197}, {"ts": 1770556740000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 94763.0, "quote_volume": 7943.6859, "trades": 41, "taker_buy_volume": 79564.6, "taker_buy_quote": 6668.55085}, {"ts": 1770556800000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 110106.2, "quote_volume": 9250.38218, "trades": 73, "taker_buy_volume": 90353.3, "taker_buy_quote": 7590.62687}, {"ts": 1770556860000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 64555.3, "quote_volume": 5428.10908, "trades": 111, "taker_buy_volume": 33660.9, "taker_buy_quote": 2830.27392}, {"ts": 1770556920000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 40468.8, "quote_volume": 3399.30877, "trades": 72, "taker_buy_volume": 10285.5, "taker_buy_quote": 864.16681}, {"ts": 1770556980000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 242897.3, "quote_volume": 20451.03454, "trades": 194, "taker_buy_volume": 174051.3, "taker_buy_quote": 14655.41168}, {"ts": 1770557040000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 36311.9, "quote_volume": 3059.39756, "trades": 39, "taker_buy_volume": 19355.8, "taker_buy_quote": 1631.69394}, {"ts": 1770557100000, "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0844, "volume": 129253.7, "quote_volume": 10899.61829, "trades": 115, "taker_buy_volume": 82977.5, "taker_buy_quote": 6998.03539}, {"ts": 1770557160000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 79570.5, "quote_volume": 6708.77302, "trades": 143, "taker_buy_volume": 45666.1, "taker_buy_quote": 3851.05216}, {"ts": 1770557220000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 322508.7, "quote_volume": 27187.48341, "trades": 59, "taker_buy_volume": 295739.3, "taker_buy_quote": 24930.82299}, {"ts": 1770557280000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 90609.6, "quote_volume": 7644.72618, "trades": 77, "taker_buy_volume": 38005.3, "taker_buy_quote": 3207.64732}, {"ts": 1770557340000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 117923.7, "quote_volume": 9963.32532, "trades": 68, "taker_buy_volume": 104958.8, "taker_buy_quote": 8869.0186}, {"ts": 1770557400000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 33362.9, "quote_volume": 2819.18159, "trades": 35, "taker_buy_volume": 11872.4, "taker_buy_quote": 1003.23434}, {"ts": 1770557460000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 35132.5, "quote_volume": 2967.64687, "trades": 37, "taker_buy_volume": 2115.2, "taker_buy_quote": 178.7696}, {"ts": 1770557520000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 52576.8, "quote_volume": 4438.92558, "trades": 79, "taker_buy_volume": 3737.8, "taker_buy_quote": 315.96555}, {"ts": 1770557580000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 44745.4, "quote_volume": 3787.69099, "trades": 39, "taker_buy_volume": 38519.9, "taker_buy_quote": 3261.63624}, {"ts": 1770557640000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 146427.3, "quote_volume": 12406.42335, "trades": 142, "taker_buy_volume": 56220.0, "taker_buy_quote": 4763.60978}, {"ts": 1770557700000, "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 292122.9, "quote_volume": 24774.75847, "trades": 207, "taker_buy_volume": 161407.0, "taker_buy_quote": 13692.80644}, {"ts": 1770557760000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 100491.5, "quote_volume": 8521.9935, "trades": 59, "taker_buy_volume": 13667.5, "taker_buy_quote": 1159.33009}, {"ts": 1770557820000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 74404.0, "quote_volume": 6309.4101, "trades": 48, "taker_buy_volume": 21451.5, "taker_buy_quote": 1819.1223}, {"ts": 1770557880000, "open": 0.0847, "high": 0.0848, "low": 0.0845, "close": 0.0848, "volume": 719682.3, "quote_volume": 60910.13039, "trades": 271, "taker_buy_volume": 224293.9, "taker_buy_quote": 18982.59728}, {"ts": 1770557940000, "open": 0.0847, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 67622.2, "quote_volume": 5730.66226, "trades": 88, "taker_buy_volume": 44140.2, "taker_buy_quote": 3739.42537}, {"ts": 1770558000000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 60040.3, "quote_volume": 5091.41745, "trades": 65, "taker_buy_volume": 13303.5, "taker_buy_quote": 1128.14977}, {"ts": 1770558060000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 80320.8, "quote_volume": 6812.59953, "trades": 52, "taker_buy_volume": 16240.3, "taker_buy_quote": 1378.57313}, {"ts": 1770558120000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 55069.9, "quote_volume": 4668.62544, "trades": 36, "taker_buy_volume": 42049.1, "taker_buy_quote": 3565.76368}, {"ts": 1770558180000, "open": 0.0847, "high": 0.0847, "low": 0.0844, "close": 0.0845, "volume": 86726.1, "quote_volume": 7335.27612, "trades": 81, "taker_buy_volume": 13464.6, "taker_buy_quote": 1138.01206}, {"ts": 1770558240000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 35656.4, "quote_volume": 3012.96537, "trades": 33, "taker_buy_volume": 19506.0, "taker_buy_quote": 1648.38287}, {"ts": 1770558300000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 123581.0, "quote_volume": 10466.54106, "trades": 165, "taker_buy_volume": 62930.5, "taker_buy_quote": 5330.07018}, {"ts": 1770558360000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 54292.8, "quote_volume": 4598.8821, "trades": 46, "taker_buy_volume": 15912.3, "taker_buy_quote": 1348.05375}, {"ts": 1770558420000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 19139.7, "quote_volume": 1620.87333, "trades": 25, "taker_buy_volume": 8119.5, "taker_buy_quote": 687.73344}, {"ts": 1770558480000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 94152.1, "quote_volume": 7981.57907, "trades": 59, "taker_buy_volume": 69090.2, "taker_buy_quote": 5858.191}, {"ts": 1770558540000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 28547.4, "quote_volume": 2415.13517, "trades": 75, "taker_buy_volume": 19682.8, "taker_buy_quote": 1665.19001}, {"ts": 1770558600000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 3422.6, "quote_volume": 290.02675, "trades": 12, "taker_buy_volume": 1851.1, "taker_buy_quote": 156.9207}, {"ts": 1770558660000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 407.6, "quote_volume": 34.53315, "trades": 4, "taker_buy_volume": 94.3, "taker_buy_quote": 7.99664}, {"ts": 1770558720000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 16794.5, "quote_volume": 1424.15238, "trades": 26, "taker_buy_volume": 16452.7, "taker_buy_quote": 1395.18896}, {"ts": 1770558780000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 44245.0, "quote_volume": 3757.77562, "trades": 42, "taker_buy_volume": 20687.3, "taker_buy_quote": 1757.72689}, {"ts": 1770558840000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 11675.0, "quote_volume": 991.53734, "trades": 14, "taker_buy_volume": 3298.4, "taker_buy_quote": 280.364}, {"ts": 1770558900000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 14662.0, "quote_volume": 1244.83817, "trades": 29, "taker_buy_volume": 584.9, "taker_buy_quote": 49.69238}, {"ts": 1770558960000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 184334.7, "quote_volume": 15618.55769, "trades": 126, "taker_buy_volume": 32638.2, "taker_buy_quote": 2765.80233}, {"ts": 1770559020000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 61909.7, "quote_volume": 5251.39549, "trades": 44, "taker_buy_volume": 40474.3, "taker_buy_quote": 3432.71499}, {"ts": 1770559080000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 10185.8, "quote_volume": 864.74895, "trades": 12, "taker_buy_volume": 8130.9, "taker_buy_quote": 690.31341}, {"ts": 1770559140000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 4806.1, "quote_volume": 408.03789, "trades": 15, "taker_buy_volume": 4712.0, "taker_buy_quote": 400.0488}, {"ts": 1770559200000, "open": 0.085, "high": 0.0851, "low": 0.0848, "close": 0.0848, "volume": 46201.0, "quote_volume": 3926.50216, "trades": 241, "taker_buy_volume": 6470.1, "taker_buy_quote": 550.40488}, {"ts": 1770559260000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 28696.8, "quote_volume": 2436.7899, "trades": 36, "taker_buy_volume": 19338.0, "taker_buy_quote": 1642.22778}, {"ts": 1770559320000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 35617.2, "quote_volume": 3026.24994, "trades": 32, "taker_buy_volume": 14219.4, "taker_buy_quote": 1208.649}, {"ts": 1770559380000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 139277.9, "quote_volume": 11838.95707, "trades": 85, "taker_buy_volume": 106657.4, "taker_buy_quote": 9066.21457}, {"ts": 1770559440000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 69737.2, "quote_volume": 5918.04908, "trades": 75, "taker_buy_volume": 3302.6, "taker_buy_quote": 280.35837}, {"ts": 1770559500000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 8243.7, "quote_volume": 698.85477, "trades": 9, "taker_buy_volume": 4717.1, "taker_buy_quote": 400.01008}, {"ts": 1770559560000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 8108.1, "quote_volume": 687.56688, "trades": 10, "taker_buy_volume": 8108.1, "taker_buy_quote": 687.56688}, {"ts": 1770559620000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 7351.0, "quote_volume": 623.33792, "trades": 17, "taker_buy_volume": 1094.3, "taker_buy_quote": 92.79664}, {"ts": 1770559680000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 17324.7, "quote_volume": 1469.13315, "trades": 24, "taker_buy_volume": 210.7, "taker_buy_quote": 17.87546}, {"ts": 1770559740000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 118248.5, "quote_volume": 10019.05055, "trades": 62, "taker_buy_volume": 47125.7, "taker_buy_quote": 3992.33375}, {"ts": 1770559800000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 253728.4, "quote_volume": 21467.30229, "trades": 52, "taker_buy_volume": 2090.7, "taker_buy_quote": 177.15303}, {"ts": 1770559860000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 55097.1, "quote_volume": 4667.35079, "trades": 54, "taker_buy_volume": 48534.6, "taker_buy_quote": 4111.41966}, {"ts": 1770559920000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 19527.2, "quote_volume": 1655.64001, "trades": 31, "taker_buy_volume": 5110.2, "taker_buy_quote": 433.34496}, {"ts": 1770559980000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 21541.9, "quote_volume": 1824.59893, "trades": 28, "taker_buy_volume": 4978.4, "taker_buy_quote": 421.67048}, {"ts": 1770560040000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 58921.8, "quote_volume": 4990.67646, "trades": 63, "taker_buy_volume": 14991.9, "taker_buy_quote": 1269.81393}, {"ts": 1770560100000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 21011.7, "quote_volume": 1779.69099, "trades": 45, "taker_buy_volume": 2966.7, "taker_buy_quote": 251.27949}, {"ts": 1770560160000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 38336.2, "quote_volume": 3246.0651, "trades": 92, "taker_buy_volume": 13190.3, "taker_buy_quote": 1117.21841}, {"ts": 1770560220000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 13933.3, "quote_volume": 1178.79526, "trades": 16, "taker_buy_volume": 380.8, "taker_buy_quote": 32.25376}, {"ts": 1770560280000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 43693.3, "quote_volume": 3696.48385, "trades": 22, "taker_buy_volume": 6652.3, "taker_buy_quote": 562.81525}, {"ts": 1770560340000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 103841.7, "quote_volume": 8773.70029, "trades": 55, "taker_buy_volume": 18566.1, "taker_buy_quote": 1568.83545}, {"ts": 1770560400000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 88942.1, "quote_volume": 7507.47407, "trades": 66, "taker_buy_volume": 7040.0, "taker_buy_quote": 594.29226}, {"ts": 1770560460000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 68614.5, "quote_volume": 5790.6635, "trades": 260, "taker_buy_volume": 23670.5, "taker_buy_quote": 1998.0062}, {"ts": 1770560520000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 44780.2, "quote_volume": 3778.43814, "trades": 110, "taker_buy_volume": 24823.1, "taker_buy_quote": 2095.13083}, {"ts": 1770560580000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 27025.5, "quote_volume": 2282.15195, "trades": 25, "taker_buy_volume": 17648.3, "taker_buy_quote": 1490.78134}, {"ts": 1770560640000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 90452.8, "quote_volume": 7643.2616, "trades": 28, "taker_buy_volume": 79101.6, "taker_buy_quote": 6684.0852}, {"ts": 1770560700000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 84663.8, "quote_volume": 7158.53086, "trades": 31, "taker_buy_volume": 83425.3, "taker_buy_quote": 7053.81286}, {"ts": 1770560760000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 21941.2, "quote_volume": 1856.26214, "trades": 70, "taker_buy_volume": 9623.2, "taker_buy_quote": 814.15934}, {"ts": 1770560820000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 53241.4, "quote_volume": 4504.22244, "trades": 141, "taker_buy_volume": 52375.7, "taker_buy_quote": 4430.98422}, {"ts": 1770560880000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 11242.7, "quote_volume": 951.65395, "trades": 18, "taker_buy_volume": 6567.3, "taker_buy_quote": 556.11511}, {"ts": 1770560940000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 45231.9, "quote_volume": 3831.12956, "trades": 14, "taker_buy_volume": 40224.9, "taker_buy_quote": 3407.04903}, {"ts": 1770561000000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 50367.5, "quote_volume": 4271.33818, "trades": 22, "taker_buy_volume": 49852.1, "taker_buy_quote": 4227.63226}, {"ts": 1770561060000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 218067.3, "quote_volume": 18522.69565, "trades": 79, "taker_buy_volume": 147102.4, "taker_buy_quote": 12496.79987}, {"ts": 1770561120000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 20716.0, "quote_volume": 1761.0917, "trades": 44, "taker_buy_volume": 5608.6, "taker_buy_quote": 476.97019}, {"ts": 1770561180000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 112366.9, "quote_volume": 9572.94685, "trades": 74, "taker_buy_volume": 105785.3, "taker_buy_quote": 9012.82554}, {"ts": 1770561240000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 1920.3, "quote_volume": 163.75079, "trades": 16, "taker_buy_volume": 1412.3, "taker_buy_quote": 120.46919}, {"ts": 1770561300000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 31958.7, "quote_volume": 2727.14138, "trades": 59, "taker_buy_volume": 21697.0, "taker_buy_quote": 1851.83352}, {"ts": 1770561360000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 40801.8, "quote_volume": 3476.31336, "trades": 61, "taker_buy_volume": 24702.6, "taker_buy_quote": 2104.66152}, {"ts": 1770561420000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 87935.5, "quote_volume": 7494.4966, "trades": 83, "taker_buy_volume": 47413.8, "taker_buy_quote": 4040.64728}, {"ts": 1770561480000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 97526.6, "quote_volume": 8328.82288, "trades": 98, "taker_buy_volume": 63795.3, "taker_buy_quote": 5449.92631}, {"ts": 1770561540000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 4231.1, "quote_volume": 361.32658, "trades": 11, "taker_buy_volume": 4137.5, "taker_buy_quote": 353.3425}, {"ts": 1770561600000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 94877.4, "quote_volume": 8090.73935, "trades": 65, "taker_buy_volume": 10286.7, "taker_buy_quote": 877.89444}, {"ts": 1770561660000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 84134.0, "quote_volume": 7168.18151, "trades": 78, "taker_buy_volume": 59510.8, "taker_buy_quote": 5070.32016}, {"ts": 1770561720000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 41146.3, "quote_volume": 3504.08973, "trades": 24, "taker_buy_volume": 12575.9, "taker_buy_quote": 1071.46668}, {"ts": 1770561780000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 59965.1, "quote_volume": 5104.00982, "trades": 20, "taker_buy_volume": 8994.4, "taker_buy_quote": 766.32288}, {"ts": 1770561840000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 16703.5, "quote_volume": 1423.11476, "trades": 24, "taker_buy_volume": 9150.8, "taker_buy_quote": 779.64816}, {"ts": 1770561900000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 18576.4, "quote_volume": 1582.72234, "trades": 13, "taker_buy_volume": 14618.2, "taker_buy_quote": 1245.4837}, {"ts": 1770561960000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 28115.4, "quote_volume": 2396.32019, "trades": 22, "taker_buy_volume": 19655.4, "taker_buy_quote": 1675.24136}, {"ts": 1770562020000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 5965.7, "quote_volume": 508.89648, "trades": 20, "taker_buy_volume": 4689.2, "taker_buy_quote": 400.01103}, {"ts": 1770562080000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 3259.1, "quote_volume": 277.72839, "trades": 9, "taker_buy_volume": 368.6, "taker_buy_quote": 31.44158}, {"ts": 1770562140000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 29032.8, "quote_volume": 2473.59456, "trades": 30, "taker_buy_volume": 1768.8, "taker_buy_quote": 150.70176}, {"ts": 1770562200000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 7265.5, "quote_volume": 619.0206, "trades": 18, "taker_buy_volume": 5868.2, "taker_buy_quote": 499.97064}, {"ts": 1770562260000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 60693.8, "quote_volume": 5171.84898, "trades": 97, "taker_buy_volume": 34420.2, "taker_buy_quote": 2933.34765}, {"ts": 1770562320000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 40479.1, "quote_volume": 3448.82936, "trades": 28, "taker_buy_volume": 26476.0, "taker_buy_quote": 2255.76524}, {"ts": 1770562380000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 3792.6, "quote_volume": 323.14242, "trades": 11, "taker_buy_volume": 3273.1, "taker_buy_quote": 278.88102}, {"ts": 1770562440000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 20224.4, "quote_volume": 1723.11888, "trades": 30, "taker_buy_volume": 8902.5, "taker_buy_quote": 758.493}, {"ts": 1770562500000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 209044.9, "quote_volume": 17793.02406, "trades": 62, "taker_buy_volume": 2181.1, "taker_buy_quote": 185.85545}, {"ts": 1770562560000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 88613.4, "quote_volume": 7532.60639, "trades": 75, "taker_buy_volume": 4673.9, "taker_buy_quote": 397.74889}, {"ts": 1770562620000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 221614.6, "quote_volume": 18837.22916, "trades": 37, "taker_buy_volume": 179277.2, "taker_buy_quote": 15238.562}, {"ts": 1770562680000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 15533.8, "quote_volume": 1320.52388, "trades": 18, "taker_buy_volume": 9226.3, "taker_buy_quote": 784.38638}, {"ts": 1770562740000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 184718.4, "quote_volume": 15689.30529, "trades": 85, "taker_buy_volume": 21909.0, "taker_buy_quote": 1861.05648}, {"ts": 1770562800000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 68944.8, "quote_volume": 5852.87224, "trades": 71, "taker_buy_volume": 23404.6, "taker_buy_quote": 1988.05598}, {"ts": 1770562860000, "open": 0.0849, "high": 0.0852, "low": 0.0849, "close": 0.0851, "volume": 28857.7, "quote_volume": 2454.76181, "trades": 149, "taker_buy_volume": 21883.7, "taker_buy_quote": 1861.52054}, {"ts": 1770562920000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 13018.8, "quote_volume": 1107.88593, "trades": 27, "taker_buy_volume": 6086.1, "taker_buy_quote": 517.93558}, {"ts": 1770562980000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 14273.3, "quote_volume": 1214.59664, "trades": 62, "taker_buy_volume": 10455.9, "taker_buy_quote": 889.80884}, {"ts": 1770563040000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 61608.0, "quote_volume": 5233.78455, "trades": 52, "taker_buy_volume": 5484.8, "taker_buy_quote": 465.65952}, {"ts": 1770563100000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 29474.0, "quote_volume": 2502.39909, "trades": 83, "taker_buy_volume": 14080.2, "taker_buy_quote": 1195.48413}, {"ts": 1770563160000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 4949.5, "quote_volume": 419.99191, "trades": 10, "taker_buy_volume": 2338.2, "taker_buy_quote": 198.51318}, {"ts": 1770563220000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 9439.3, "quote_volume": 801.43689, "trades": 23, "taker_buy_volume": 7952.8, "taker_buy_quote": 675.24637}, {"ts": 1770563280000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 60627.3, "quote_volume": 5143.78999, "trades": 77, "taker_buy_volume": 10017.7, "taker_buy_quote": 850.51462}, {"ts": 1770563340000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 70537.1, "quote_volume": 5993.27664, "trades": 55, "taker_buy_volume": 63056.5, "taker_buy_quote": 5358.1737}, {"ts": 1770563400000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 48775.5, "quote_volume": 4150.78929, "trades": 51, "taker_buy_volume": 18384.6, "taker_buy_quote": 1564.5742}, {"ts": 1770563460000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 2114.5, "quote_volume": 179.66241, "trades": 20, "taker_buy_volume": 777.1, "taker_buy_quote": 66.0535}, {"ts": 1770563520000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 960.1, "quote_volume": 81.56046, "trades": 5, "taker_buy_volume": 479.7, "taker_buy_quote": 40.7745}, {"ts": 1770563580000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 13309.5, "quote_volume": 1129.89353, "trades": 27, "taker_buy_volume": 4741.7, "taker_buy_quote": 402.57033}, {"ts": 1770563640000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 23617.3, "quote_volume": 2004.54893, "trades": 42, "taker_buy_volume": 17271.1, "taker_buy_quote": 1466.31639}, {"ts": 1770563700000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 13827.2, "quote_volume": 1174.16797, "trades": 35, "taker_buy_volume": 11333.3, "taker_buy_quote": 962.43586}, {"ts": 1770563760000, "open": 0.0849, "high": 0.0849, "low": 0.0846, "close": 0.0846, "volume": 395807.6, "quote_volume": 33549.55143, "trades": 174, "taker_buy_volume": 17772.9, "taker_buy_quote": 1507.67811}, {"ts": 1770563820000, "open": 0.0847, "high": 0.0849, "low": 0.0846, "close": 0.0848, "volume": 897482.9, "quote_volume": 76144.46226, "trades": 160, "taker_buy_volume": 514100.9, "taker_buy_quote": 43604.09651}, {"ts": 1770563880000, "open": 0.0849, "high": 0.0849, "low": 0.0846, "close": 0.0846, "volume": 30844.6, "quote_volume": 2615.08494, "trades": 31, "taker_buy_volume": 156.1, "taker_buy_quote": 13.25289}, {"ts": 1770563940000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 36304.4, "quote_volume": 3075.40147, "trades": 38, "taker_buy_volume": 27042.2, "taker_buy_quote": 2290.89313}, {"ts": 1770564000000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 35952.8, "quote_volume": 3051.1488, "trades": 32, "taker_buy_volume": 2544.0, "taker_buy_quote": 215.9856}, {"ts": 1770564060000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 81539.7, "quote_volume": 6914.56656, "trades": 36, "taker_buy_volume": 32261.2, "taker_buy_quote": 2735.74976}, {"ts": 1770564120000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 15797.4, "quote_volume": 1339.59812, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564180000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 62598.2, "quote_volume": 5296.28533, "trades": 56, "taker_buy_volume": 29689.1, "taker_buy_quote": 2513.19738}, {"ts": 1770564240000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 49997.5, "quote_volume": 4229.77669, "trades": 24, "taker_buy_volume": 36339.0, "taker_buy_quote": 3074.2794}, {"ts": 1770564300000, "open": 0.0846, "high": 0.0846, "low": 0.0842, "close": 0.0842, "volume": 189233.2, "quote_volume": 15970.71646, "trades": 118, "taker_buy_volume": 15482.0, "taker_buy_quote": 1308.958}, {"ts": 1770564360000, "open": 0.0842, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 362764.4, "quote_volume": 30526.7037, "trades": 283, "taker_buy_volume": 169707.9, "taker_buy_quote": 14285.108}, {"ts": 1770564420000, "open": 0.084, "high": 0.084, "low": 0.0837, "close": 0.0837, "volume": 100173.4, "quote_volume": 8391.59062, "trades": 54, "taker_buy_volume": 723.8, "taker_buy_quote": 60.7992}, {"ts": 1770564480000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 75837.1, "quote_volume": 6344.86072, "trades": 136, "taker_buy_volume": 46615.7, "taker_buy_quote": 3899.95387}, {"ts": 1770564540000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 63636.8, "quote_volume": 5330.76614, "trades": 113, "taker_buy_volume": 27308.0, "taker_buy_quote": 2286.61388}, {"ts": 1770564600000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 77285.9, "quote_volume": 6468.85677, "trades": 77, "taker_buy_volume": 30759.2, "taker_buy_quote": 2574.60589}, {"ts": 1770564660000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0835, "volume": 179285.6, "quote_volume": 14969.32071, "trades": 128, "taker_buy_volume": 38136.9, "taker_buy_quote": 3185.23699}, {"ts": 1770564720000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 51043.0, "quote_volume": 4275.37969, "trades": 87, "taker_buy_volume": 32432.9, "taker_buy_quote": 2716.97857}, {"ts": 1770564780000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 79485.7, "quote_volume": 6652.96502, "trades": 253, "taker_buy_volume": 28230.3, "taker_buy_quote": 2362.88804}, {"ts": 1770564840000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 205677.5, "quote_volume": 17243.70885, "trades": 147, "taker_buy_volume": 168637.5, "taker_buy_quote": 14141.92898}, {"ts": 1770564900000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 87542.2, "quote_volume": 7337.0701, "trades": 78, "taker_buy_volume": 59982.9, "taker_buy_quote": 5027.13614}, {"ts": 1770564960000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 33625.7, "quote_volume": 2820.64787, "trades": 48, "taker_buy_volume": 8992.6, "taker_buy_quote": 754.43597}, {"ts": 1770565020000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 32973.0, "quote_volume": 2759.8401, "trades": 33, "taker_buy_volume": 7906.0, "taker_buy_quote": 661.7322}, {"ts": 1770565080000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 122717.3, "quote_volume": 10284.1664, "trades": 61, "taker_buy_volume": 48089.6, "taker_buy_quote": 4030.19282}, {"ts": 1770565140000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 14743.1, "quote_volume": 1235.44891, "trades": 18, "taker_buy_volume": 352.9, "taker_buy_quote": 29.57302}, {"ts": 1770565200000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 65211.4, "quote_volume": 5473.16216, "trades": 62, "taker_buy_volume": 11062.3, "taker_buy_quote": 929.05347}, {"ts": 1770565260000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 121623.0, "quote_volume": 10192.01813, "trades": 40, "taker_buy_volume": 43760.4, "taker_buy_quote": 3667.13225}, {"ts": 1770565320000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 30826.8, "quote_volume": 2583.28584, "trades": 57, "taker_buy_volume": 27058.0, "taker_buy_quote": 2267.4604}, {"ts": 1770565380000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 2104.0, "quote_volume": 176.43035, "trades": 7, "taker_buy_volume": 1151.5, "taker_buy_quote": 96.61085}, {"ts": 1770565440000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 14502.2, "quote_volume": 1215.31058, "trades": 21, "taker_buy_volume": 5229.5, "taker_buy_quote": 438.25832}, {"ts": 1770565500000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 17082.0, "quote_volume": 1431.54191, "trades": 40, "taker_buy_volume": 5855.3, "taker_buy_quote": 490.74445}, {"ts": 1770565560000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 10994.6, "quote_volume": 921.46044, "trades": 37, "taker_buy_volume": 8583.5, "taker_buy_quote": 719.53687}, {"ts": 1770565620000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 44877.7, "quote_volume": 3763.61023, "trades": 51, "taker_buy_volume": 12659.6, "taker_buy_quote": 1062.08762}, {"ts": 1770565680000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 26660.3, "quote_volume": 2234.25232, "trades": 34, "taker_buy_volume": 14760.7, "taker_buy_quote": 1237.06584}, {"ts": 1770565740000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 71537.2, "quote_volume": 5986.52485, "trades": 59, "taker_buy_volume": 6852.4, "taker_buy_quote": 572.90002}, {"ts": 1770565800000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 245221.7, "quote_volume": 20455.32493, "trades": 129, "taker_buy_volume": 75434.0, "taker_buy_quote": 6293.3882}, {"ts": 1770565860000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 26247.9, "quote_volume": 2189.1048, "trades": 48, "taker_buy_volume": 15276.5, "taker_buy_quote": 1274.09004}, {"ts": 1770565920000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 5574.3, "quote_volume": 465.45405, "trades": 3, "taker_buy_volume": 5574.3, "taker_buy_quote": 465.45405}, {"ts": 1770565980000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1476.0, "quote_volume": 123.246, "trades": 7, "taker_buy_volume": 1476.0, "taker_buy_quote": 123.246}, {"ts": 1770566040000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 457.3, "quote_volume": 38.17623, "trades": 7, "taker_buy_volume": 83.3, "taker_buy_quote": 6.95555}, {"ts": 1770566100000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 135028.7, "quote_volume": 11270.60594, "trades": 75, "taker_buy_volume": 25839.2, "taker_buy_quote": 2157.57918}, {"ts": 1770566160000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 794.7, "quote_volume": 66.42777, "trades": 11, "taker_buy_volume": 703.2, "taker_buy_quote": 58.78752}, {"ts": 1770566220000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 14402.4, "quote_volume": 1204.18639, "trades": 27, "taker_buy_volume": 3055.7, "taker_buy_quote": 255.60227}, {"ts": 1770566280000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 14807.9, "quote_volume": 1237.94044, "trades": 19, "taker_buy_volume": 5413.4, "taker_buy_quote": 452.56024}, {"ts": 1770566340000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 118543.0, "quote_volume": 9917.81562, "trades": 38, "taker_buy_volume": 106640.4, "taker_buy_quote": 8921.90806}, {"ts": 1770566400000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 70822.0, "quote_volume": 5921.27562, "trades": 60, "taker_buy_volume": 23328.5, "taker_buy_quote": 1950.27335}, {"ts": 1770566460000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 52533.8, "quote_volume": 4391.88661, "trades": 92, "taker_buy_volume": 32839.6, "taker_buy_quote": 2745.45149}, {"ts": 1770566520000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 57914.9, "quote_volume": 4847.45316, "trades": 50, "taker_buy_volume": 11552.7, "taker_buy_quote": 966.96099}, {"ts": 1770566580000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 44976.0, "quote_volume": 3766.17152, "trades": 72, "taker_buy_volume": 17086.5, "taker_buy_quote": 1430.89312}, {"ts": 1770566640000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 12849.9, "quote_volume": 1076.80848, "trades": 22, "taker_buy_volume": 7586.6, "taker_buy_quote": 635.75708}, {"ts": 1770566700000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 32950.7, "quote_volume": 2764.54956, "trades": 41, "taker_buy_volume": 23815.9, "taker_buy_quote": 1998.16603}, {"ts": 1770566760000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0837, "volume": 168568.9, "quote_volume": 14111.68771, "trades": 118, "taker_buy_volume": 22553.9, "taker_buy_quote": 1887.4192}, {"ts": 1770566820000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 137355.0, "quote_volume": 11496.32725, "trades": 59, "taker_buy_volume": 33039.8, "taker_buy_quote": 2765.36638}, {"ts": 1770566880000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 7326.4, "quote_volume": 612.99907, "trades": 19, "taker_buy_volume": 4257.0, "taker_buy_quote": 356.3109}, {"ts": 1770566940000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 117442.9, "quote_volume": 9823.16343, "trades": 78, "taker_buy_volume": 34749.3, "taker_buy_quote": 2908.47543}, {"ts": 1770567000000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 7352.6, "quote_volume": 614.24035, "trades": 26, "taker_buy_volume": 1831.5, "taker_buy_quote": 153.1134}, {"ts": 1770567060000, "open": 0.0834, "high": 0.0834, "low": 0.083, "close": 0.0832, "volume": 546447.0, "quote_volume": 45475.48415, "trades": 318, "taker_buy_volume": 130776.4, "taker_buy_quote": 10882.01425}, {"ts": 1770567120000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0835, "volume": 122101.8, "quote_volume": 10183.65668, "trades": 59, "taker_buy_volume": 109130.0, "taker_buy_quote": 9101.71414}, {"ts": 1770567180000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0836, "volume": 537909.5, "quote_volume": 45008.69436, "trades": 187, "taker_buy_volume": 454461.8, "taker_buy_quote": 38029.93075}, {"ts": 1770567240000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 31177.3, "quote_volume": 2605.028, "trades": 30, "taker_buy_volume": 14850.1, "taker_buy_quote": 1241.46836}, {"ts": 1770567300000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 87899.8, "quote_volume": 7353.33291, "trades": 73, "taker_buy_volume": 61434.2, "taker_buy_quote": 5138.43775}, {"ts": 1770567360000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 18511.9, "quote_volume": 1547.59424, "trades": 43, "taker_buy_volume": 221.1, "taker_buy_quote": 18.4965}, {"ts": 1770567420000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 125284.5, "quote_volume": 10470.84633, "trades": 47, "taker_buy_volume": 95316.0, "taker_buy_quote": 7968.4176}, {"ts": 1770567480000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 40167.6, "quote_volume": 3364.02681, "trades": 30, "taker_buy_volume": 29427.8, "taker_buy_quote": 2465.21444}, {"ts": 1770567540000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 51738.8, "quote_volume": 4330.71131, "trades": 31, "taker_buy_volume": 2337.0, "taker_buy_quote": 195.78065}, {"ts": 1770567600000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 19365.5, "quote_volume": 1622.48035, "trades": 37, "taker_buy_volume": 7293.4, "taker_buy_quote": 611.18692}, {"ts": 1770567660000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 43115.9, "quote_volume": 3613.1988, "trades": 42, "taker_buy_volume": 16702.2, "taker_buy_quote": 1399.73074}, {"ts": 1770567720000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 50076.7, "quote_volume": 4191.78634, "trades": 52, "taker_buy_volume": 16368.5, "taker_buy_quote": 1370.06731}, {"ts": 1770567780000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 34890.4, "quote_volume": 2920.32654, "trades": 36, "taker_buy_volume": 15273.2, "taker_buy_quote": 1278.43247}, {"ts": 1770567840000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 81581.7, "quote_volume": 6820.33401, "trades": 72, "taker_buy_volume": 21579.1, "taker_buy_quote": 1804.11665}, {"ts": 1770567900000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 12911.2, "quote_volume": 1080.58921, "trades": 44, "taker_buy_volume": 10181.1, "taker_buy_quote": 852.15807}, {"ts": 1770567960000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 5784.5, "quote_volume": 484.16265, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568020000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 688.8, "quote_volume": 57.68165, "trades": 6, "taker_buy_volume": 290.9, "taker_buy_quote": 24.37742}, {"ts": 1770568080000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 20415.5, "quote_volume": 1708.90861, "trades": 45, "taker_buy_volume": 10837.0, "taker_buy_quote": 907.18816}, {"ts": 1770568140000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 61139.1, "quote_volume": 5111.2507, "trades": 25, "taker_buy_volume": 33358.4, "taker_buy_quote": 2788.76224}, {"ts": 1770568200000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 29476.4, "quote_volume": 2461.37141, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568260000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 16649.2, "quote_volume": 1388.81493, "trades": 34, "taker_buy_volume": 14424.7, "taker_buy_quote": 1203.14196}, {"ts": 1770568320000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 70109.0, "quote_volume": 5843.84751, "trades": 87, "taker_buy_volume": 12129.1, "taker_buy_quote": 1010.8061}, {"ts": 1770568380000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 18324.9, "quote_volume": 1528.12167, "trades": 24, "taker_buy_volume": 13691.3, "taker_buy_quote": 1141.85442}, {"ts": 1770568440000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 132163.1, "quote_volume": 11000.58518, "trades": 59, "taker_buy_volume": 3780.9, "taker_buy_quote": 314.94897}, {"ts": 1770568500000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 22055.7, "quote_volume": 1834.51193, "trades": 63, "taker_buy_volume": 8816.8, "taker_buy_quote": 733.55776}, {"ts": 1770568560000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 125400.1, "quote_volume": 10396.47114, "trades": 122, "taker_buy_volume": 23390.9, "taker_buy_quote": 1939.3633}, {"ts": 1770568620000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 18506.7, "quote_volume": 1533.61263, "trades": 61, "taker_buy_volume": 3988.4, "taker_buy_quote": 330.64922}, {"ts": 1770568680000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 57563.6, "quote_volume": 4766.26608, "trades": 63, "taker_buy_volume": 4639.9, "taker_buy_quote": 384.18372}, {"ts": 1770568740000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 177775.8, "quote_volume": 14704.49539, "trades": 112, "taker_buy_volume": 40676.2, "taker_buy_quote": 3365.68913}, {"ts": 1770568800000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 34152.2, "quote_volume": 2821.30779, "trades": 72, "taker_buy_volume": 10876.5, "taker_buy_quote": 898.42719}, {"ts": 1770568860000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 5780.4, "quote_volume": 477.46104, "trades": 31, "taker_buy_volume": 695.9, "taker_buy_quote": 57.48134}, {"ts": 1770568920000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 88431.2, "quote_volume": 7297.49909, "trades": 66, "taker_buy_volume": 41466.4, "taker_buy_quote": 3422.90309}, {"ts": 1770568980000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 122409.5, "quote_volume": 10094.83373, "trades": 142, "taker_buy_volume": 79695.2, "taker_buy_quote": 6573.10749}, {"ts": 1770569040000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 41274.2, "quote_volume": 3403.77843, "trades": 59, "taker_buy_volume": 14758.6, "taker_buy_quote": 1217.59857}, {"ts": 1770569100000, "open": 0.0825, "high": 0.0826, "low": 0.0823, "close": 0.0823, "volume": 147760.6, "quote_volume": 12177.0971, "trades": 182, "taker_buy_volume": 41497.8, "taker_buy_quote": 3421.11275}, {"ts": 1770569160000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 24590.5, "quote_volume": 2023.39069, "trades": 38, "taker_buy_volume": 17692.2, "taker_buy_quote": 1456.06806}, {"ts": 1770569220000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 8341.7, "quote_volume": 686.53477, "trades": 17, "taker_buy_volume": 7328.1, "taker_buy_quote": 603.11549}, {"ts": 1770569280000, "open": 0.0823, "high": 0.0824, "low": 0.082, "close": 0.082, "volume": 205980.2, "quote_volume": 16914.84128, "trades": 136, "taker_buy_volume": 43350.3, "taker_buy_quote": 3562.15909}, {"ts": 1770569340000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 548518.1, "quote_volume": 44889.31817, "trades": 426, "taker_buy_volume": 304584.2, "taker_buy_quote": 24927.35316}, {"ts": 1770569400000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 151370.9, "quote_volume": 12386.06743, "trades": 176, "taker_buy_volume": 81380.7, "taker_buy_quote": 6659.79065}, {"ts": 1770569460000, "open": 0.0817, "high": 0.0817, "low": 0.0814, "close": 0.0816, "volume": 304343.8, "quote_volume": 24796.57258, "trades": 282, "taker_buy_volume": 108403.0, "taker_buy_quote": 8831.67054}, {"ts": 1770569520000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 126522.3, "quote_volume": 10324.46447, "trades": 129, "taker_buy_volume": 53262.6, "taker_buy_quote": 4346.47295}, {"ts": 1770569580000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 108722.1, "quote_volume": 8853.71797, "trades": 233, "taker_buy_volume": 38634.9, "taker_buy_quote": 3144.42877}, {"ts": 1770569640000, "open": 0.0815, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 445414.3, "quote_volume": 36296.80547, "trades": 414, "taker_buy_volume": 161687.0, "taker_buy_quote": 13177.68447}, {"ts": 1770569700000, "open": 0.0816, "high": 0.0818, "low": 0.0815, "close": 0.0818, "volume": 115844.1, "quote_volume": 9458.41058, "trades": 145, "taker_buy_volume": 69312.9, "taker_buy_quote": 5661.98148}, {"ts": 1770569760000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 750708.9, "quote_volume": 61446.45545, "trades": 371, "taker_buy_volume": 554699.2, "taker_buy_quote": 45413.47887}, {"ts": 1770569820000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 108251.9, "quote_volume": 8845.0183, "trades": 137, "taker_buy_volume": 27280.2, "taker_buy_quote": 2228.89694}, {"ts": 1770569880000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 145469.4, "quote_volume": 11884.74702, "trades": 49, "taker_buy_volume": 23853.6, "taker_buy_quote": 1948.83912}, {"ts": 1770569940000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 16403.7, "quote_volume": 1340.74887, "trades": 28, "taker_buy_volume": 10798.9, "taker_buy_quote": 882.83671}, {"ts": 1770570000000, "open": 0.0817, "high": 0.082, "low": 0.0817, "close": 0.082, "volume": 127351.5, "quote_volume": 10413.13259, "trades": 235, "taker_buy_volume": 51816.8, "taker_buy_quote": 4239.76255}, {"ts": 1770570060000, "open": 0.082, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 167964.9, "quote_volume": 13787.10709, "trades": 70, "taker_buy_volume": 155168.2, "taker_buy_quote": 12737.3249}, {"ts": 1770570120000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 79120.7, "quote_volume": 6489.67506, "trades": 83, "taker_buy_volume": 21123.5, "taker_buy_quote": 1733.232}, {"ts": 1770570180000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 637256.4, "quote_volume": 52284.52548, "trades": 152, "taker_buy_volume": 469507.4, "taker_buy_quote": 38524.08259}, {"ts": 1770570240000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 2635.3, "quote_volume": 216.34717, "trades": 18, "taker_buy_volume": 718.7, "taker_buy_quote": 59.00527}, {"ts": 1770570300000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 71150.5, "quote_volume": 5841.48804, "trades": 78, "taker_buy_volume": 49546.5, "taker_buy_quote": 4067.79964}, {"ts": 1770570360000, "open": 0.0821, "high": 0.0823, "low": 0.082, "close": 0.0822, "volume": 75042.8, "quote_volume": 6168.66753, "trades": 66, "taker_buy_volume": 62318.1, "taker_buy_quote": 5123.18838}, {"ts": 1770570420000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 5087.8, "quote_volume": 417.70838, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570480000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 13000.8, "quote_volume": 1068.65363, "trades": 41, "taker_buy_volume": 3156.2, "taker_buy_quote": 259.45181}, {"ts": 1770570540000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 1183.5, "quote_volume": 97.29707, "trades": 7, "taker_buy_volume": 133.7, "taker_buy_quote": 11.00351}, {"ts": 1770570600000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 486.6, "quote_volume": 39.99852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570660000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 6599.8, "quote_volume": 542.51814, "trades": 22, "taker_buy_volume": 5467.3, "taker_buy_quote": 449.42664}, {"ts": 1770570720000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 20362.4, "quote_volume": 1673.80143, "trades": 16, "taker_buy_volume": 121.5, "taker_buy_quote": 9.99945}, {"ts": 1770570780000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 19372.5, "quote_volume": 1592.4195, "trades": 24, "taker_buy_volume": 11291.2, "taker_buy_quote": 928.13664}, {"ts": 1770570840000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 68994.5, "quote_volume": 5661.4592, "trades": 62, "taker_buy_volume": 22582.1, "taker_buy_quote": 1853.31312}, {"ts": 1770570900000, "open": 0.0821, "high": 0.0824, "low": 0.082, "close": 0.0824, "volume": 405046.8, "quote_volume": 33283.14812, "trades": 139, "taker_buy_volume": 184196.6, "taker_buy_quote": 15127.15963}, {"ts": 1770570960000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0823, "volume": 545169.2, "quote_volume": 44830.97122, "trades": 219, "taker_buy_volume": 94138.4, "taker_buy_quote": 7749.76018}, {"ts": 1770571020000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 37871.3, "quote_volume": 3117.29537, "trades": 73, "taker_buy_volume": 28727.1, "taker_buy_quote": 2364.66101}, {"ts": 1770571080000, "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0826, "volume": 330872.0, "quote_volume": 27332.19257, "trades": 155, "taker_buy_volume": 174545.9, "taker_buy_quote": 14420.00852}, {"ts": 1770571140000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 7069.6, "quote_volume": 583.65126, "trades": 32, "taker_buy_volume": 2195.5, "taker_buy_quote": 181.3483}, {"ts": 1770571200000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 17098.8, "quote_volume": 1412.00633, "trades": 26, "taker_buy_volume": 5714.7, "taker_buy_quote": 472.03422}, {"ts": 1770571260000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 53538.3, "quote_volume": 4411.43333, "trades": 38, "taker_buy_volume": 7888.6, "taker_buy_quote": 649.97938}, {"ts": 1770571320000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 39256.8, "quote_volume": 3233.47828, "trades": 50, "taker_buy_volume": 31940.6, "taker_buy_quote": 2631.34888}, {"ts": 1770571380000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 11051.4, "quote_volume": 910.63536, "trades": 23, "taker_buy_volume": 293.2, "taker_buy_quote": 24.15968}, {"ts": 1770571440000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 156405.7, "quote_volume": 12857.90611, "trades": 109, "taker_buy_volume": 24531.7, "taker_buy_quote": 2016.74648}, {"ts": 1770571500000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 25392.3, "quote_volume": 2089.28603, "trades": 33, "taker_buy_volume": 18523.5, "taker_buy_quote": 1524.43038}, {"ts": 1770571560000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 50680.2, "quote_volume": 4176.04848, "trades": 30, "taker_buy_volume": 12683.0, "taker_buy_quote": 1045.0792}, {"ts": 1770571620000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 3071.0, "quote_volume": 252.7433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571680000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 36091.6, "quote_volume": 2971.31245, "trades": 32, "taker_buy_volume": 5150.5, "taker_buy_quote": 424.35196}, {"ts": 1770571740000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 23050.5, "quote_volume": 1897.044, "trades": 30, "taker_buy_volume": 22244.9, "taker_buy_quote": 1830.75527}, {"ts": 1770571800000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 15476.1, "quote_volume": 1275.18065, "trades": 23, "taker_buy_volume": 9022.0, "taker_buy_quote": 743.38344}, {"ts": 1770571860000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 24946.9, "quote_volume": 2058.13258, "trades": 25, "taker_buy_volume": 22392.2, "taker_buy_quote": 1847.36983}, {"ts": 1770571920000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 79432.8, "quote_volume": 6567.96412, "trades": 35, "taker_buy_volume": 72130.2, "taker_buy_quote": 5964.09894}, {"ts": 1770571980000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 120770.8, "quote_volume": 9973.02278, "trades": 55, "taker_buy_volume": 25282.7, "taker_buy_quote": 2085.83483}, {"ts": 1770572040000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 17364.7, "quote_volume": 1432.69902, "trades": 20, "taker_buy_volume": 1296.7, "taker_buy_quote": 107.08902}, {"ts": 1770572100000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 22310.5, "quote_volume": 1842.8582, "trades": 49, "taker_buy_volume": 11194.8, "taker_buy_quote": 924.70138}, {"ts": 1770572160000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 17168.8, "quote_volume": 1418.23638, "trades": 28, "taker_buy_volume": 1068.2, "taker_buy_quote": 88.32682}, {"ts": 1770572220000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 13434.0, "quote_volume": 1109.37817, "trades": 35, "taker_buy_volume": 9437.4, "taker_buy_quote": 779.52924}, {"ts": 1770572280000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 10449.4, "quote_volume": 862.68907, "trades": 16, "taker_buy_volume": 5939.9, "taker_buy_quote": 490.63574}, {"ts": 1770572340000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 14989.6, "quote_volume": 1239.66324, "trades": 35, "taker_buy_volume": 13781.9, "taker_buy_quote": 1139.79913}, {"ts": 1770572400000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 1945.0, "quote_volume": 160.75387, "trades": 14, "taker_buy_volume": 968.7, "taker_buy_quote": 80.11149}, {"ts": 1770572460000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 37428.9, "quote_volume": 3091.63923, "trades": 32, "taker_buy_volume": 819.3, "taker_buy_quote": 67.68627}, {"ts": 1770572520000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 539.3, "quote_volume": 44.57316, "trades": 3, "taker_buy_volume": 269.8, "taker_buy_quote": 22.31246}, {"ts": 1770572580000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572640000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 31231.1, "quote_volume": 2583.41489, "trades": 84, "taker_buy_volume": 22087.9, "taker_buy_quote": 1827.30761}, {"ts": 1770572700000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 59558.3, "quote_volume": 4919.30549, "trades": 32, "taker_buy_volume": 13501.5, "taker_buy_quote": 1115.23636}, {"ts": 1770572760000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 92576.4, "quote_volume": 7638.06173, "trades": 60, "taker_buy_volume": 5755.0, "taker_buy_quote": 475.29623}, {"ts": 1770572820000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 46337.0, "quote_volume": 3822.27106, "trades": 39, "taker_buy_volume": 19666.4, "taker_buy_quote": 1622.62466}, {"ts": 1770572880000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 4574.0, "quote_volume": 376.94083, "trades": 11, "taker_buy_volume": 432.3, "taker_buy_quote": 35.66475}, {"ts": 1770572940000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 163176.7, "quote_volume": 13461.59984, "trades": 49, "taker_buy_volume": 148290.9, "taker_buy_quote": 12233.99925}, {"ts": 1770573000000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 28157.2, "quote_volume": 2325.00606, "trades": 41, "taker_buy_volume": 10133.1, "taker_buy_quote": 836.23376}, {"ts": 1770573060000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 4820.7, "quote_volume": 398.1547, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573120000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 37009.3, "quote_volume": 3059.49853, "trades": 35, "taker_buy_volume": 8068.6, "taker_buy_quote": 666.54954}, {"ts": 1770573180000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 7758.0, "quote_volume": 641.61951, "trades": 34, "taker_buy_volume": 5914.0, "taker_buy_quote": 489.13587}, {"ts": 1770573240000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 62252.6, "quote_volume": 5141.00081, "trades": 72, "taker_buy_volume": 4451.8, "taker_buy_quote": 367.4175}, {"ts": 1770573300000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 22664.6, "quote_volume": 1872.94766, "trades": 60, "taker_buy_volume": 11024.9, "taker_buy_quote": 911.38194}, {"ts": 1770573360000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 43915.7, "quote_volume": 3631.25543, "trades": 26, "taker_buy_volume": 22486.9, "taker_buy_quote": 1859.66663}, {"ts": 1770573420000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 10108.7, "quote_volume": 834.97862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573480000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 40920.2, "quote_volume": 3382.21681, "trades": 22, "taker_buy_volume": 11451.2, "taker_buy_quote": 947.01424}, {"ts": 1770573540000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 14128.2, "quote_volume": 1169.12813, "trades": 19, "taker_buy_volume": 7259.9, "taker_buy_quote": 601.11972}, {"ts": 1770573600000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 14753.3, "quote_volume": 1221.55234, "trades": 12, "taker_buy_volume": 14544.3, "taker_buy_quote": 1204.26804}, {"ts": 1770573660000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 970.1, "quote_volume": 80.22727, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573720000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 48028.5, "quote_volume": 3971.95695, "trades": 18, "taker_buy_volume": 11557.6, "taker_buy_quote": 955.81352}, {"ts": 1770573780000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 111039.2, "quote_volume": 9202.13574, "trades": 76, "taker_buy_volume": 74181.2, "taker_buy_quote": 6149.19645}, {"ts": 1770573840000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 118721.3, "quote_volume": 9859.66526, "trades": 77, "taker_buy_volume": 94282.2, "taker_buy_quote": 7829.17508}, {"ts": 1770573900000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 46987.0, "quote_volume": 3902.90853, "trades": 49, "taker_buy_volume": 27680.8, "taker_buy_quote": 2300.45348}, {"ts": 1770573960000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 58175.0, "quote_volume": 4828.69248, "trades": 32, "taker_buy_volume": 27307.4, "taker_buy_quote": 2266.69031}, {"ts": 1770574020000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 24699.7, "quote_volume": 2048.90685, "trades": 34, "taker_buy_volume": 11726.2, "taker_buy_quote": 973.2746}, {"ts": 1770574080000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 349.4, "quote_volume": 29.0002, "trades": 5, "taker_buy_volume": 349.4, "taker_buy_quote": 29.0002}, {"ts": 1770574140000, "open": 0.0829, "high": 0.0839, "low": 0.0829, "close": 0.0833, "volume": 1574325.6, "quote_volume": 131215.98945, "trades": 462, "taker_buy_volume": 1200617.7, "taker_buy_quote": 100046.07106}, {"ts": 1770574200000, "open": 0.0834, "high": 0.084, "low": 0.0834, "close": 0.0836, "volume": 1208684.2, "quote_volume": 101173.50304, "trades": 516, "taker_buy_volume": 945385.5, "taker_buy_quote": 79150.67896}, {"ts": 1770574260000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 97157.3, "quote_volume": 8132.08969, "trades": 46, "taker_buy_volume": 34250.6, "taker_buy_quote": 2866.81082}, {"ts": 1770574320000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 76913.5, "quote_volume": 6428.90816, "trades": 57, "taker_buy_volume": 10056.3, "taker_buy_quote": 840.16826}, {"ts": 1770574380000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 47238.0, "quote_volume": 3945.17604, "trades": 22, "taker_buy_volume": 47142.3, "taker_buy_quote": 3937.19466}, {"ts": 1770574440000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 50577.0, "quote_volume": 4228.18941, "trades": 34, "taker_buy_volume": 38114.5, "taker_buy_quote": 3186.3722}, {"ts": 1770574500000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 4090.3, "quote_volume": 341.74453, "trades": 11, "taker_buy_volume": 2044.8, "taker_buy_quote": 170.94528}, {"ts": 1770574560000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 150341.7, "quote_volume": 12536.41607, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574620000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 88942.2, "quote_volume": 7417.79888, "trades": 19, "taker_buy_volume": 88626.8, "taker_buy_quote": 7391.49452}, {"ts": 1770574680000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1286.3, "quote_volume": 107.40605, "trades": 2, "taker_buy_volume": 1286.3, "taker_buy_quote": 107.40605}, {"ts": 1770574740000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 230670.4, "quote_volume": 19266.66534, "trades": 106, "taker_buy_volume": 123993.5, "taker_buy_quote": 10356.50433}, {"ts": 1770574800000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 20362.9, "quote_volume": 1697.62766, "trades": 32, "taker_buy_volume": 11607.1, "taker_buy_quote": 967.56473}, {"ts": 1770574860000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1369.3, "quote_volume": 113.92576, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574920000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 53002.5, "quote_volume": 4409.82726, "trades": 18, "taker_buy_volume": 192.6, "taker_buy_quote": 16.04358}, {"ts": 1770574980000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575040000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 6931.0, "quote_volume": 575.99134, "trades": 10, "taker_buy_volume": 252.4, "taker_buy_quote": 20.99968}, {"ts": 1770575100000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 3853.8, "quote_volume": 320.11846, "trades": 12, "taker_buy_volume": 2239.5, "taker_buy_quote": 186.10245}, {"ts": 1770575160000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 80459.0, "quote_volume": 6686.1119, "trades": 48, "taker_buy_volume": 70859.7, "taker_buy_quote": 5888.44107}, {"ts": 1770575220000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 40880.1, "quote_volume": 3396.95405, "trades": 44, "taker_buy_volume": 28599.6, "taker_buy_quote": 2376.62676}, {"ts": 1770575280000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 13302.4, "quote_volume": 1105.42944, "trades": 16, "taker_buy_volume": 8926.2, "taker_buy_quote": 741.76722}, {"ts": 1770575340000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 20900.4, "quote_volume": 1736.82324, "trades": 11, "taker_buy_volume": 20900.4, "taker_buy_quote": 1736.82324}, {"ts": 1770575400000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0833, "volume": 208659.2, "quote_volume": 17374.41318, "trades": 91, "taker_buy_volume": 68638.4, "taker_buy_quote": 5710.8496}, {"ts": 1770575460000, "open": 0.0834, "high": 0.0835, "low": 0.0832, "close": 0.0832, "volume": 24184.5, "quote_volume": 2016.74103, "trades": 44, "taker_buy_volume": 15317.8, "taker_buy_quote": 1277.51529}, {"ts": 1770575520000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 12098.3, "quote_volume": 1007.78839, "trades": 21, "taker_buy_volume": 9857.2, "taker_buy_quote": 821.10476}, {"ts": 1770575580000, "open": 0.0833, "high": 0.0838, "low": 0.0833, "close": 0.0837, "volume": 129166.5, "quote_volume": 10788.12632, "trades": 182, "taker_buy_volume": 112436.1, "taker_buy_quote": 9388.77234}, {"ts": 1770575640000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 60010.4, "quote_volume": 5024.01135, "trades": 125, "taker_buy_volume": 36269.6, "taker_buy_quote": 3036.90639}, {"ts": 1770575700000, "open": 0.0837, "high": 0.0841, "low": 0.0837, "close": 0.084, "volume": 154397.9, "quote_volume": 12949.4287, "trades": 74, "taker_buy_volume": 145291.9, "taker_buy_quote": 12185.6183}, {"ts": 1770575760000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 55974.7, "quote_volume": 4707.27954, "trades": 108, "taker_buy_volume": 13485.2, "taker_buy_quote": 1134.18012}, {"ts": 1770575820000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 29524.6, "quote_volume": 2480.61218, "trades": 81, "taker_buy_volume": 8348.8, "taker_buy_quote": 701.37}, {"ts": 1770575880000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 21494.1, "quote_volume": 1803.547, "trades": 33, "taker_buy_volume": 2605.5, "taker_buy_quote": 218.7288}, {"ts": 1770575940000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 43447.3, "quote_volume": 3649.39418, "trades": 64, "taker_buy_volume": 27485.1, "taker_buy_quote": 2310.1656}, {"ts": 1770576000000, "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 49731.6, "quote_volume": 4175.89643, "trades": 71, "taker_buy_volume": 18230.9, "taker_buy_quote": 1531.52744}, {"ts": 1770576060000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 25563.2, "quote_volume": 2144.14274, "trades": 45, "taker_buy_volume": 15824.3, "taker_buy_quote": 1327.65877}, {"ts": 1770576120000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 22531.5, "quote_volume": 1892.63292, "trades": 25, "taker_buy_volume": 3747.1, "taker_buy_quote": 314.7564}, {"ts": 1770576180000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 22267.5, "quote_volume": 1869.34117, "trades": 9, "taker_buy_volume": 10979.2, "taker_buy_quote": 922.2528}, {"ts": 1770576240000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 6744.2, "quote_volume": 566.5482, "trades": 15, "taker_buy_volume": 4409.5, "taker_buy_quote": 370.4334}, {"ts": 1770576300000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 103476.9, "quote_volume": 8700.82853, "trades": 100, "taker_buy_volume": 60988.1, "taker_buy_quote": 5127.5503}, {"ts": 1770576360000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 37540.4, "quote_volume": 3157.04741, "trades": 54, "taker_buy_volume": 15610.2, "taker_buy_quote": 1312.81782}, {"ts": 1770576420000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 2536.4, "quote_volume": 213.29936, "trades": 4, "taker_buy_volume": 2417.6, "taker_buy_quote": 203.32016}, {"ts": 1770576480000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 40407.0, "quote_volume": 3395.07971, "trades": 46, "taker_buy_volume": 13345.2, "taker_buy_quote": 1121.85958}, {"ts": 1770576540000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 74858.7, "quote_volume": 6294.76054, "trades": 51, "taker_buy_volume": 56964.1, "taker_buy_quote": 4790.67129}, {"ts": 1770576600000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 7266.9, "quote_volume": 609.6822, "trades": 22, "taker_buy_volume": 6381.8, "taker_buy_quote": 535.43302}, {"ts": 1770576660000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 1640.6, "quote_volume": 137.51685, "trades": 6, "taker_buy_volume": 345.7, "taker_buy_quote": 29.00423}, {"ts": 1770576720000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 309.8, "quote_volume": 25.98032, "trades": 5, "taker_buy_volume": 190.8, "taker_buy_quote": 16.00812}, {"ts": 1770576780000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 33943.6, "quote_volume": 2847.7286, "trades": 49, "taker_buy_volume": 20712.2, "taker_buy_quote": 1737.75358}, {"ts": 1770576840000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 107789.7, "quote_volume": 9032.7768, "trades": 43, "taker_buy_volume": 24977.1, "taker_buy_quote": 2093.31934}, {"ts": 1770576900000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 54281.4, "quote_volume": 4553.97116, "trades": 31, "taker_buy_volume": 16759.5, "taker_buy_quote": 1406.12205}, {"ts": 1770576960000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 35864.7, "quote_volume": 3011.44896, "trades": 42, "taker_buy_volume": 19983.5, "taker_buy_quote": 1678.51593}, {"ts": 1770577020000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 25124.7, "quote_volume": 2110.4748, "trades": 26, "taker_buy_volume": 7614.1, "taker_buy_quote": 639.5844}, {"ts": 1770577080000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 64722.1, "quote_volume": 5436.71578, "trades": 68, "taker_buy_volume": 21170.7, "taker_buy_quote": 1778.39818}, {"ts": 1770577140000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 5593.3, "quote_volume": 469.39043, "trades": 22, "taker_buy_volume": 3810.8, "taker_buy_quote": 319.73705}, {"ts": 1770577200000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 37370.6, "quote_volume": 3135.13479, "trades": 57, "taker_buy_volume": 9189.0, "taker_buy_quote": 770.969}, {"ts": 1770577260000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 17666.7, "quote_volume": 1482.34765, "trades": 47, "taker_buy_volume": 2466.5, "taker_buy_quote": 206.98619}, {"ts": 1770577320000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 23075.7, "quote_volume": 1934.93608, "trades": 40, "taker_buy_volume": 14130.2, "taker_buy_quote": 1184.99932}, {"ts": 1770577380000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 20362.8, "quote_volume": 1706.46216, "trades": 15, "taker_buy_volume": 20231.7, "taker_buy_quote": 1695.47598}, {"ts": 1770577440000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 19915.5, "quote_volume": 1668.9189, "trades": 44, "taker_buy_volume": 10107.9, "taker_buy_quote": 847.04202}, {"ts": 1770577500000, "open": 0.0838, "high": 0.0841, "low": 0.0838, "close": 0.084, "volume": 72369.8, "quote_volume": 6078.45764, "trades": 82, "taker_buy_volume": 58912.9, "taker_buy_quote": 4948.69041}, {"ts": 1770577560000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 537.3, "quote_volume": 45.12131, "trades": 6, "taker_buy_volume": 418.4, "taker_buy_quote": 35.1456}, {"ts": 1770577620000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 39771.6, "quote_volume": 3338.87519, "trades": 48, "taker_buy_volume": 22048.4, "taker_buy_quote": 1850.52992}, {"ts": 1770577680000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 202.3, "quote_volume": 16.9932, "trades": 4, "taker_buy_volume": 202.3, "taker_buy_quote": 16.9932}, {"ts": 1770577740000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 6441.1, "quote_volume": 541.0524, "trades": 24, "taker_buy_volume": 1573.9, "taker_buy_quote": 132.2076}, {"ts": 1770577800000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 60678.7, "quote_volume": 5088.33591, "trades": 29, "taker_buy_volume": 131.0, "taker_buy_quote": 10.9909}, {"ts": 1770577860000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 6356.4, "quote_volume": 532.66632, "trades": 5, "taker_buy_volume": 6356.4, "taker_buy_quote": 532.66632}, {"ts": 1770577920000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 386193.9, "quote_volume": 32244.14564, "trades": 184, "taker_buy_volume": 73362.7, "taker_buy_quote": 6121.39629}, {"ts": 1770577980000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 97384.8, "quote_volume": 8121.89232, "trades": 53, "taker_buy_volume": 58987.0, "taker_buy_quote": 4919.5158}, {"ts": 1770578040000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 31268.6, "quote_volume": 2608.76908, "trades": 54, "taker_buy_volume": 22193.9, "taker_buy_quote": 1851.59646}, {"ts": 1770578100000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 84886.5, "quote_volume": 7095.95263, "trades": 217, "taker_buy_volume": 45396.8, "taker_buy_quote": 3794.63644}, {"ts": 1770578160000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 10378.6, "quote_volume": 866.62537, "trades": 28, "taker_buy_volume": 8859.5, "taker_buy_quote": 739.78052}, {"ts": 1770578220000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 28616.2, "quote_volume": 2392.30357, "trades": 7, "taker_buy_volume": 28508.7, "taker_buy_quote": 2383.32732}, {"ts": 1770578280000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 36437.5, "quote_volume": 3043.96641, "trades": 46, "taker_buy_volume": 18827.9, "taker_buy_quote": 1573.25514}, {"ts": 1770578340000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 11634.4, "quote_volume": 970.32093, "trades": 17, "taker_buy_volume": 11437.4, "taker_buy_quote": 953.89113}, {"ts": 1770578400000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 21598.5, "quote_volume": 1803.46398, "trades": 49, "taker_buy_volume": 18700.4, "taker_buy_quote": 1561.4834}, {"ts": 1770578460000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 10738.8, "quote_volume": 896.69937, "trades": 11, "taker_buy_volume": 10619.2, "taker_buy_quote": 886.71277}, {"ts": 1770578520000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 43246.2, "quote_volume": 3610.98934, "trades": 41, "taker_buy_volume": 16314.0, "taker_buy_quote": 1362.20068}, {"ts": 1770578580000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578640000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 379.3, "quote_volume": 31.62126, "trades": 4, "taker_buy_volume": 255.7, "taker_buy_quote": 21.32538}, {"ts": 1770578700000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 2196.5, "quote_volume": 182.96845, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578760000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 32513.1, "quote_volume": 2708.14476, "trades": 20, "taker_buy_volume": 30474.0, "taker_buy_quote": 2538.49164}, {"ts": 1770578820000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 4899.0, "quote_volume": 408.57429, "trades": 14, "taker_buy_volume": 4408.0, "taker_buy_quote": 367.63687}, {"ts": 1770578880000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 48076.8, "quote_volume": 4009.60512, "trades": 40, "taker_buy_volume": 11787.4, "taker_buy_quote": 983.06916}, {"ts": 1770578940000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 9789.1, "quote_volume": 816.39774, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579000000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 31124.5, "quote_volume": 2592.75206, "trades": 28, "taker_buy_volume": 1786.8, "taker_buy_quote": 148.92165}, {"ts": 1770579060000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 20663.5, "quote_volume": 1723.96942, "trades": 42, "taker_buy_volume": 17011.8, "taker_buy_quote": 1419.29169}, {"ts": 1770579120000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 57209.4, "quote_volume": 4764.98818, "trades": 50, "taker_buy_volume": 13859.4, "taker_buy_quote": 1154.0767}, {"ts": 1770579180000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 33546.4, "quote_volume": 2794.40433, "trades": 103, "taker_buy_volume": 30710.8, "taker_buy_quote": 2558.20964}, {"ts": 1770579240000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 15168.6, "quote_volume": 1264.7146, "trades": 28, "taker_buy_volume": 4389.5, "taker_buy_quote": 365.97539}, {"ts": 1770579300000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 54081.1, "quote_volume": 4504.95563, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579360000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 8640.8, "quote_volume": 720.64272, "trades": 14, "taker_buy_volume": 4870.7, "taker_buy_quote": 406.21638}, {"ts": 1770579420000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 9169.4, "quote_volume": 764.42252, "trades": 13, "taker_buy_volume": 6115.0, "taker_buy_quote": 509.991}, {"ts": 1770579480000, "open": 0.0834, "high": 0.0837, "low": 0.0834, "close": 0.0836, "volume": 25443.6, "quote_volume": 2124.65695, "trades": 43, "taker_buy_volume": 13212.9, "taker_buy_quote": 1103.31587}, {"ts": 1770579540000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 32055.1, "quote_volume": 2679.79442, "trades": 46, "taker_buy_volume": 25489.7, "taker_buy_quote": 2130.93892}, {"ts": 1770579600000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 6530.9, "quote_volume": 546.01884, "trades": 13, "taker_buy_volume": 5605.3, "taker_buy_quote": 468.63868}, {"ts": 1770579660000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 11169.4, "quote_volume": 933.75392, "trades": 12, "taker_buy_volume": 79.3, "taker_buy_quote": 6.62948}, {"ts": 1770579720000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 191.3, "quote_volume": 15.98312, "trades": 2, "taker_buy_volume": 95.7, "taker_buy_quote": 8.00052}, {"ts": 1770579780000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 45357.9, "quote_volume": 3795.62628, "trades": 48, "taker_buy_volume": 31174.9, "taker_buy_quote": 2608.80871}, {"ts": 1770579840000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 451.0, "quote_volume": 37.7392, "trades": 2, "taker_buy_volume": 356.0, "taker_buy_quote": 29.7972}, {"ts": 1770579900000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 16932.4, "quote_volume": 1415.55939, "trades": 25, "taker_buy_volume": 10836.2, "taker_buy_quote": 905.91707}, {"ts": 1770579960000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 227.0, "quote_volume": 18.99034, "trades": 4, "taker_buy_volume": 131.4, "taker_buy_quote": 10.99818}, {"ts": 1770580020000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 22915.0, "quote_volume": 1913.26429, "trades": 34, "taker_buy_volume": 12085.0, "taker_buy_quote": 1009.0975}, {"ts": 1770580080000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 5426.1, "quote_volume": 453.53193, "trades": 19, "taker_buy_volume": 4525.8, "taker_buy_quote": 378.35688}, {"ts": 1770580140000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 25053.8, "quote_volume": 2095.0627, "trades": 47, "taker_buy_volume": 7487.7, "taker_buy_quote": 626.5966}, {"ts": 1770580200000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 307215.4, "quote_volume": 25722.22014, "trades": 142, "taker_buy_volume": 264764.8, "taker_buy_quote": 22167.17858}, {"ts": 1770580260000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 37264.7, "quote_volume": 3122.78186, "trades": 23, "taker_buy_volume": 13631.8, "taker_buy_quote": 1142.34484}, {"ts": 1770580320000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 12528.2, "quote_volume": 1050.51825, "trades": 21, "taker_buy_volume": 6550.9, "taker_buy_quote": 549.62051}, {"ts": 1770580380000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 19744.9, "quote_volume": 1657.30713, "trades": 23, "taker_buy_volume": 15222.3, "taker_buy_quote": 1277.8717}, {"ts": 1770580440000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 27219.6, "quote_volume": 2283.75994, "trades": 33, "taker_buy_volume": 4468.2, "taker_buy_quote": 374.91748}, {"ts": 1770580500000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 14414.8, "quote_volume": 1210.38378, "trades": 37, "taker_buy_volume": 12507.4, "taker_buy_quote": 1050.35292}, {"ts": 1770580560000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 13735.8, "quote_volume": 1153.0443, "trades": 14, "taker_buy_volume": 6106.8, "taker_buy_quote": 512.9712}, {"ts": 1770580620000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 766.0, "quote_volume": 64.1908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580680000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580740000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580800000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 32516.7, "quote_volume": 2717.15176, "trades": 102, "taker_buy_volume": 11105.6, "taker_buy_quote": 928.41618}, {"ts": 1770580860000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 215.4, "quote_volume": 17.97394, "trades": 4, "taker_buy_volume": 95.8, "taker_buy_quote": 7.9993}, {"ts": 1770580920000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 97188.1, "quote_volume": 8102.12498, "trades": 81, "taker_buy_volume": 21843.0, "taker_buy_quote": 1819.53508}, {"ts": 1770580980000, "open": 0.0833, "high": 0.0833, "low": 0.083, "close": 0.083, "volume": 109634.2, "quote_volume": 9114.31658, "trades": 64, "taker_buy_volume": 19672.4, "taker_buy_quote": 1633.8253}, {"ts": 1770581040000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 5441.9, "quote_volume": 452.17789, "trades": 33, "taker_buy_volume": 2845.3, "taker_buy_quote": 236.44443}, {"ts": 1770581100000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2678.2, "quote_volume": 222.55842, "trades": 16, "taker_buy_volume": 1888.4, "taker_buy_quote": 156.92604}, {"ts": 1770581160000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 25598.3, "quote_volume": 2126.41873, "trades": 66, "taker_buy_volume": 8577.0, "taker_buy_quote": 712.7487}, {"ts": 1770581220000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 684.0, "quote_volume": 56.85265, "trades": 6, "taker_buy_volume": 122.5, "taker_buy_quote": 10.192}, {"ts": 1770581280000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 11499.2, "quote_volume": 957.64014, "trades": 19, "taker_buy_volume": 11367.1, "taker_buy_quote": 946.64942}, {"ts": 1770581340000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 3002.4, "quote_volume": 250.33925, "trades": 19, "taker_buy_volume": 2041.7, "taker_buy_quote": 170.26698}, {"ts": 1770581400000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 14494.1, "quote_volume": 1207.35853, "trades": 21, "taker_buy_volume": 8439.2, "taker_buy_quote": 702.98536}, {"ts": 1770581460000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 29832.5, "quote_volume": 2485.11446, "trades": 28, "taker_buy_volume": 26332.0, "taker_buy_quote": 2193.52281}, {"ts": 1770581520000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 35364.2, "quote_volume": 2951.96825, "trades": 29, "taker_buy_volume": 35122.2, "taker_buy_quote": 2931.79767}, {"ts": 1770581580000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 49600.1, "quote_volume": 4136.64834, "trades": 28, "taker_buy_volume": 6550.0, "taker_buy_quote": 546.27}, {"ts": 1770581640000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581700000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 13948.8, "quote_volume": 1163.31753, "trades": 29, "taker_buy_volume": 4369.0, "taker_buy_quote": 364.3746}, {"ts": 1770581760000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 78507.9, "quote_volume": 6545.90287, "trades": 66, "taker_buy_volume": 21137.2, "taker_buy_quote": 1763.00914}, {"ts": 1770581820000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 2699.2, "quote_volume": 225.14692, "trades": 12, "taker_buy_volume": 336.4, "taker_buy_quote": 28.0894}, {"ts": 1770581880000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 21951.9, "quote_volume": 1831.22568, "trades": 55, "taker_buy_volume": 15671.8, "taker_buy_quote": 1307.30265}, {"ts": 1770581940000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 14761.0, "quote_volume": 1231.80645, "trades": 37, "taker_buy_volume": 7390.5, "taker_buy_quote": 617.10675}, {"ts": 1770582000000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 49582.7, "quote_volume": 4140.23483, "trades": 50, "taker_buy_volume": 11386.7, "taker_buy_quote": 950.89155}, {"ts": 1770582060000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 13961.6, "quote_volume": 1165.09029, "trades": 16, "taker_buy_volume": 6928.5, "taker_buy_quote": 578.52975}, {"ts": 1770582120000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 10776.8, "quote_volume": 898.78513, "trades": 16, "taker_buy_volume": 401.3, "taker_buy_quote": 33.47947}, {"ts": 1770582180000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 838.8, "quote_volume": 69.93782, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582240000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 10771.5, "quote_volume": 898.33541, "trades": 24, "taker_buy_volume": 4367.0, "taker_buy_quote": 364.2078}, {"ts": 1770582300000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 12110.4, "quote_volume": 1008.55785, "trades": 29, "taker_buy_volume": 1729.5, "taker_buy_quote": 143.91358}, {"ts": 1770582360000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 132.1, "quote_volume": 11.00393, "trades": 1, "taker_buy_volume": 132.1, "taker_buy_quote": 11.00393}, {"ts": 1770582420000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 30287.3, "quote_volume": 2520.11322, "trades": 32, "taker_buy_volume": 22729.4, "taker_buy_quote": 1891.29594}, {"ts": 1770582480000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 34948.1, "quote_volume": 2905.64492, "trades": 29, "taker_buy_volume": 11521.3, "taker_buy_quote": 958.57216}, {"ts": 1770582540000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 526.3, "quote_volume": 43.78816, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582600000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582660000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 300.0, "quote_volume": 24.96, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582720000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 9822.1, "quote_volume": 818.18093, "trades": 16, "taker_buy_volume": 9822.1, "taker_buy_quote": 818.18093}, {"ts": 1770582780000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 16687.3, "quote_volume": 1390.05209, "trades": 16, "taker_buy_volume": 920.8, "taker_buy_quote": 76.70264}, {"ts": 1770582840000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582900000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 3909.7, "quote_volume": 326.06898, "trades": 3, "taker_buy_volume": 3909.7, "taker_buy_quote": 326.06898}, {"ts": 1770582960000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 66621.5, "quote_volume": 5555.88415, "trades": 35, "taker_buy_volume": 34848.6, "taker_buy_quote": 2906.37324}, {"ts": 1770583020000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 13172.9, "quote_volume": 1098.52178, "trades": 29, "taker_buy_volume": 8996.0, "taker_buy_quote": 750.2664}, {"ts": 1770583080000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 3896.7, "quote_volume": 324.76748, "trades": 10, "taker_buy_volume": 1723.7, "taker_buy_quote": 143.75658}, {"ts": 1770583140000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 24864.9, "quote_volume": 2071.21987, "trades": 31, "taker_buy_volume": 20346.9, "taker_buy_quote": 1694.89677}, {"ts": 1770583200000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 15633.3, "quote_volume": 1302.25389, "trades": 10, "taker_buy_volume": 15525.4, "taker_buy_quote": 1293.26582}, {"ts": 1770583260000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 9999.4, "quote_volume": 833.97352, "trades": 11, "taker_buy_volume": 9999.4, "taker_buy_quote": 833.97352}, {"ts": 1770583320000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 6034.3, "quote_volume": 503.26062, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583380000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 10413.3, "quote_volume": 868.46922, "trades": 18, "taker_buy_volume": 9882.7, "taker_buy_quote": 824.21718}, {"ts": 1770583440000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 8100.9, "quote_volume": 674.80497, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583500000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 11089.7, "quote_volume": 923.78101, "trades": 17, "taker_buy_volume": 4168.6, "taker_buy_quote": 347.25338}, {"ts": 1770583560000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583620000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 37823.8, "quote_volume": 3143.32801, "trades": 40, "taker_buy_volume": 12066.2, "taker_buy_quote": 1002.79553}, {"ts": 1770583680000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 32309.7, "quote_volume": 2682.63177, "trades": 63, "taker_buy_volume": 18765.8, "taker_buy_quote": 1558.33388}, {"ts": 1770583740000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 45967.6, "quote_volume": 3815.3108, "trades": 45, "taker_buy_volume": 9297.4, "taker_buy_quote": 771.6842}, {"ts": 1770583800000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 31390.1, "quote_volume": 2604.72378, "trades": 85, "taker_buy_volume": 18105.4, "taker_buy_quote": 1502.7482}, {"ts": 1770583860000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 6128.7, "quote_volume": 508.6821, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583920000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 5703.0, "quote_volume": 473.9193, "trades": 17, "taker_buy_volume": 5459.3, "taker_buy_quote": 453.66783}, {"ts": 1770583980000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 6770.4, "quote_volume": 562.52004, "trades": 20, "taker_buy_volume": 349.1, "taker_buy_quote": 28.9753}, {"ts": 1770584040000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 6028.9, "quote_volume": 500.07175, "trades": 31, "taker_buy_volume": 3752.9, "taker_buy_quote": 311.31777}, {"ts": 1770584100000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 61987.9, "quote_volume": 5132.60716, "trades": 39, "taker_buy_volume": 20812.3, "taker_buy_quote": 1723.26748}, {"ts": 1770584160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 40922.2, "quote_volume": 3392.45038, "trades": 37, "taker_buy_volume": 7539.2, "taker_buy_quote": 624.99968}, {"ts": 1770584220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 6030.8, "quote_volume": 499.95332, "trades": 19, "taker_buy_volume": 5248.9, "taker_buy_quote": 435.13381}, {"ts": 1770584280000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 17390.5, "quote_volume": 1439.9334, "trades": 20, "taker_buy_volume": 8552.7, "taker_buy_quote": 708.16356}, {"ts": 1770584340000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584400000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 78827.4, "quote_volume": 6519.10823, "trades": 64, "taker_buy_volume": 41146.8, "taker_buy_quote": 3402.86924}, {"ts": 1770584460000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 17795.4, "quote_volume": 1474.2771, "trades": 26, "taker_buy_volume": 16266.1, "taker_buy_quote": 1347.65106}, {"ts": 1770584520000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 108.4, "quote_volume": 8.9972, "trades": 2, "taker_buy_volume": 108.4, "taker_buy_quote": 8.9972}, {"ts": 1770584580000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 4848.2, "quote_volume": 402.4006, "trades": 17, "taker_buy_volume": 2304.2, "taker_buy_quote": 191.2486}, {"ts": 1770584640000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 61584.0, "quote_volume": 5111.472, "trades": 73, "taker_buy_volume": 41296.8, "taker_buy_quote": 3427.6344}, {"ts": 1770584700000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 7702.2, "quote_volume": 639.3452, "trades": 10, "taker_buy_volume": 7702.2, "taker_buy_quote": 639.3452}, {"ts": 1770584760000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 96.3, "quote_volume": 8.00253, "trades": 1, "taker_buy_volume": 96.3, "taker_buy_quote": 8.00253}, {"ts": 1770584820000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 206.1, "quote_volume": 17.11833, "trades": 4, "taker_buy_volume": 120.3, "taker_buy_quote": 9.99693}, {"ts": 1770584880000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 264.6, "quote_volume": 21.97503, "trades": 2, "taker_buy_volume": 132.3, "taker_buy_quote": 10.99413}, {"ts": 1770584940000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 18312.9, "quote_volume": 1519.9707, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585000000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 52798.1, "quote_volume": 4376.96249, "trades": 67, "taker_buy_volume": 5846.4, "taker_buy_quote": 484.66656}, {"ts": 1770585060000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 12418.9, "quote_volume": 1029.52681, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585120000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 30919.8, "quote_volume": 2566.35424, "trades": 28, "taker_buy_volume": 30443.5, "taker_buy_quote": 2526.82134}, {"ts": 1770585180000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 98884.1, "quote_volume": 8207.3803, "trades": 55, "taker_buy_volume": 91653.8, "taker_buy_quote": 7607.2654}, {"ts": 1770585240000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585300000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 32011.2, "quote_volume": 2653.72848, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585360000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585420000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585480000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 99237.7, "quote_volume": 8227.26485, "trades": 42, "taker_buy_volume": 89552.4, "taker_buy_quote": 7424.34117}, {"ts": 1770585540000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 2684.4, "quote_volume": 222.55724, "trades": 5, "taker_buy_volume": 204.8, "taker_buy_quote": 16.9984}, {"ts": 1770585600000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 13895.5, "quote_volume": 1151.86561, "trades": 25, "taker_buy_volume": 5208.0, "taker_buy_quote": 431.7432}, {"ts": 1770585660000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 43710.2, "quote_volume": 3623.36769, "trades": 49, "taker_buy_volume": 39844.3, "taker_buy_quote": 3303.15791}, {"ts": 1770585720000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 40764.5, "quote_volume": 3383.67095, "trades": 31, "taker_buy_volume": 20708.9, "taker_buy_quote": 1720.02044}, {"ts": 1770585780000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 61458.1, "quote_volume": 5099.67012, "trades": 62, "taker_buy_volume": 45145.1, "taker_buy_quote": 3747.10203}, {"ts": 1770585840000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 2491.9, "quote_volume": 206.58586, "trades": 10, "taker_buy_volume": 152.5, "taker_buy_quote": 12.6575}, {"ts": 1770585900000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 83441.3, "quote_volume": 6910.09138, "trades": 42, "taker_buy_volume": 25518.0, "taker_buy_quote": 2114.04214}, {"ts": 1770585960000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 95449.1, "quote_volume": 7903.18548, "trades": 285, "taker_buy_volume": 40174.0, "taker_buy_quote": 3326.4072}, {"ts": 1770586020000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 11055.3, "quote_volume": 915.4692, "trades": 13, "taker_buy_volume": 11055.3, "taker_buy_quote": 915.4692}, {"ts": 1770586080000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 337.1, "quote_volume": 27.93595, "trades": 5, "taker_buy_volume": 240.7, "taker_buy_quote": 19.95403}, {"ts": 1770586140000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 38452.1, "quote_volume": 3187.67909, "trades": 44, "taker_buy_volume": 6782.2, "taker_buy_quote": 562.24438}, {"ts": 1770586200000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 3078.4, "quote_volume": 254.95787, "trades": 5, "taker_buy_volume": 663.5, "taker_buy_quote": 55.00415}, {"ts": 1770586260000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 57979.3, "quote_volume": 4793.88012, "trades": 52, "taker_buy_volume": 8610.9, "taker_buy_quote": 712.94329}, {"ts": 1770586320000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 17675.5, "quote_volume": 1458.09906, "trades": 47, "taker_buy_volume": 13819.8, "taker_buy_quote": 1140.1335}, {"ts": 1770586380000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 30823.0, "quote_volume": 2539.99758, "trades": 49, "taker_buy_volume": 2984.2, "taker_buy_quote": 245.9323}, {"ts": 1770586440000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 14098.7, "quote_volume": 1163.04224, "trades": 26, "taker_buy_volume": 11344.4, "taker_buy_quote": 935.913}, {"ts": 1770586500000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0822, "volume": 207622.9, "quote_volume": 17070.50205, "trades": 223, "taker_buy_volume": 55535.9, "taker_buy_quote": 4569.58081}, {"ts": 1770586560000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.0821, "volume": 747932.4, "quote_volume": 61344.71517, "trades": 191, "taker_buy_volume": 460121.6, "taker_buy_quote": 37735.56886}, {"ts": 1770586620000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 71380.9, "quote_volume": 5854.66485, "trades": 67, "taker_buy_volume": 36591.6, "taker_buy_quote": 3001.94225}, {"ts": 1770586680000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 107852.3, "quote_volume": 8848.04972, "trades": 289, "taker_buy_volume": 65001.2, "taker_buy_quote": 5333.94393}, {"ts": 1770586740000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 1583.0, "quote_volume": 129.89126, "trades": 5, "taker_buy_volume": 852.6, "taker_buy_quote": 69.99846}, {"ts": 1770586800000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 26546.6, "quote_volume": 2181.87147, "trades": 33, "taker_buy_volume": 15341.0, "taker_buy_quote": 1260.81452}, {"ts": 1770586860000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586920000, "open": 0.0821, "high": 0.0821, "low": 0.0818, "close": 0.0821, "volume": 390323.5, "quote_volume": 31974.56743, "trades": 146, "taker_buy_volume": 58857.9, "taker_buy_quote": 4826.50372}, {"ts": 1770586980000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 7702.3, "quote_volume": 632.35881, "trades": 26, "taker_buy_volume": 5923.9, "taker_buy_quote": 486.42518}, {"ts": 1770587040000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 8718.9, "quote_volume": 715.67568, "trades": 17, "taker_buy_volume": 1461.6, "taker_buy_quote": 119.99736}, {"ts": 1770587100000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 4779.1, "quote_volume": 392.36411, "trades": 28, "taker_buy_volume": 3160.1, "taker_buy_quote": 259.44421}, {"ts": 1770587160000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 18956.8, "quote_volume": 1557.61514, "trades": 20, "taker_buy_volume": 12618.6, "taker_buy_quote": 1037.24892}, {"ts": 1770587220000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 53539.0, "quote_volume": 4400.86934, "trades": 8, "taker_buy_volume": 53174.4, "taker_buy_quote": 4370.93568}, {"ts": 1770587280000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 17134.6, "quote_volume": 1410.15702, "trades": 33, "taker_buy_volume": 11517.1, "taker_buy_quote": 947.86947}, {"ts": 1770587340000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 18820.5, "quote_volume": 1548.91744, "trades": 16, "taker_buy_volume": 18308.4, "taker_buy_quote": 1506.78132}, {"ts": 1770587400000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 25860.5, "quote_volume": 2125.7331, "trades": 27, "taker_buy_volume": 17878.9, "taker_buy_quote": 1469.64558}, {"ts": 1770587460000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 75553.0, "quote_volume": 6196.33836, "trades": 167, "taker_buy_volume": 9509.2, "taker_buy_quote": 779.92132}, {"ts": 1770587520000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 34229.9, "quote_volume": 2806.75532, "trades": 70, "taker_buy_volume": 355.9, "taker_buy_quote": 29.19598}, {"ts": 1770587580000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 2671.9, "quote_volume": 219.35204, "trades": 12, "taker_buy_volume": 2562.4, "taker_buy_quote": 210.37304}, {"ts": 1770587640000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 6304.0, "quote_volume": 518.1888, "trades": 12, "taker_buy_volume": 6304.0, "taker_buy_quote": 518.1888}, {"ts": 1770587700000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 60730.2, "quote_volume": 4992.06609, "trades": 54, "taker_buy_volume": 19849.4, "taker_buy_quote": 1631.66433}, {"ts": 1770587760000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 9276.4, "quote_volume": 762.50012, "trades": 21, "taker_buy_volume": 186.1, "taker_buy_quote": 15.29742}, {"ts": 1770587820000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2960.4, "quote_volume": 243.34488, "trades": 8, "taker_buy_volume": 586.4, "taker_buy_quote": 48.20208}, {"ts": 1770587880000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 9028.9, "quote_volume": 743.07847, "trades": 10, "taker_buy_volume": 2434.7, "taker_buy_quote": 200.37581}, {"ts": 1770587940000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 95408.0, "quote_volume": 7853.33075, "trades": 53, "taker_buy_volume": 29127.6, "taker_buy_quote": 2398.83243}, {"ts": 1770588000000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 34873.1, "quote_volume": 2871.77837, "trades": 45, "taker_buy_volume": 31768.8, "taker_buy_quote": 2616.24656}, {"ts": 1770588060000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 1523.3, "quote_volume": 125.64831, "trades": 5, "taker_buy_volume": 1283.9, "taker_buy_quote": 105.92175}, {"ts": 1770588120000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 75275.9, "quote_volume": 6210.14532, "trades": 30, "taker_buy_volume": 71938.3, "taker_buy_quote": 5934.90975}, {"ts": 1770588180000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 7355.8, "quote_volume": 606.8535, "trades": 43, "taker_buy_volume": 2819.9, "taker_buy_quote": 232.64175}, {"ts": 1770588240000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 3586.7, "quote_volume": 295.91382, "trades": 5, "taker_buy_volume": 110.7, "taker_buy_quote": 9.14382}, {"ts": 1770588300000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 4818.4, "quote_volume": 398.25318, "trades": 14, "taker_buy_volume": 3652.1, "taker_buy_quote": 301.9168}, {"ts": 1770588360000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 184.1, "quote_volume": 15.21612, "trades": 2, "taker_buy_volume": 94.6, "taker_buy_quote": 7.82342}, {"ts": 1770588420000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 24454.1, "quote_volume": 2019.90866, "trades": 21, "taker_buy_volume": 3024.9, "taker_buy_quote": 249.85674}, {"ts": 1770588480000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 3188.0, "quote_volume": 263.30665, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588540000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 29788.3, "quote_volume": 2455.16025, "trades": 29, "taker_buy_volume": 1309.2, "taker_buy_quote": 107.99929}, {"ts": 1770588600000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 15189.8, "quote_volume": 1251.48668, "trades": 35, "taker_buy_volume": 7062.7, "taker_buy_quote": 581.96648}, {"ts": 1770588660000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588720000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 29081.7, "quote_volume": 2396.34178, "trades": 18, "taker_buy_volume": 29081.7, "taker_buy_quote": 2396.34178}, {"ts": 1770588780000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 114035.3, "quote_volume": 9392.68982, "trades": 56, "taker_buy_volume": 43428.2, "taker_buy_quote": 3576.41687}, {"ts": 1770588840000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 795.6, "quote_volume": 65.58414, "trades": 8, "taker_buy_volume": 795.6, "taker_buy_quote": 65.58414}, {"ts": 1770588900000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 501.5, "quote_volume": 41.33596, "trades": 6, "taker_buy_volume": 123.6, "taker_buy_quote": 10.197}, {"ts": 1770588960000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 5594.1, "quote_volume": 461.8148, "trades": 8, "taker_buy_volume": 5594.1, "taker_buy_quote": 461.8148}, {"ts": 1770589020000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 6678.9, "quote_volume": 551.00925, "trades": 17, "taker_buy_volume": 5605.5, "taker_buy_quote": 462.45375}, {"ts": 1770589080000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 52429.4, "quote_volume": 4330.19765, "trades": 78, "taker_buy_volume": 27553.2, "taker_buy_quote": 2275.52033}, {"ts": 1770589140000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 54172.9, "quote_volume": 4474.68154, "trades": 29, "taker_buy_volume": 26368.9, "taker_buy_quote": 2178.07114}, {"ts": 1770589200000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 295848.8, "quote_volume": 24452.76402, "trades": 57, "taker_buy_volume": 277284.7, "taker_buy_quote": 22917.51295}, {"ts": 1770589260000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 16526.8, "quote_volume": 1366.77724, "trades": 45, "taker_buy_volume": 9370.5, "taker_buy_quote": 774.95123}, {"ts": 1770589320000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 11582.7, "quote_volume": 956.73102, "trades": 27, "taker_buy_volume": 1857.8, "taker_buy_quote": 153.45428}, {"ts": 1770589380000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 17657.3, "quote_volume": 1458.49298, "trades": 38, "taker_buy_volume": 11278.9, "taker_buy_quote": 931.63714}, {"ts": 1770589440000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 23447.6, "quote_volume": 1939.10565, "trades": 27, "taker_buy_volume": 18324.8, "taker_buy_quote": 1515.46096}, {"ts": 1770589500000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 241.8, "quote_volume": 19.99686, "trades": 2, "taker_buy_volume": 241.8, "taker_buy_quote": 19.99686}, {"ts": 1770589560000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 217.4, "quote_volume": 17.95724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589620000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 11133.1, "quote_volume": 919.59406, "trades": 21, "taker_buy_volume": 9450.7, "taker_buy_quote": 780.62782}, {"ts": 1770589680000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 16413.2, "quote_volume": 1355.7093, "trades": 8, "taker_buy_volume": 810.1, "taker_buy_quote": 66.91426}, {"ts": 1770589740000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 16521.7, "quote_volume": 1364.72747, "trades": 20, "taker_buy_volume": 16304.7, "taker_buy_quote": 1346.80327}, {"ts": 1770589800000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 24530.1, "quote_volume": 2026.05605, "trades": 46, "taker_buy_volume": 12401.3, "taker_buy_quote": 1024.38767}, {"ts": 1770589860000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 16675.4, "quote_volume": 1377.39529, "trades": 9, "taker_buy_volume": 72.5, "taker_buy_quote": 5.99575}, {"ts": 1770589920000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 1201.5, "quote_volume": 99.22223, "trades": 8, "taker_buy_volume": 984.8, "taker_buy_quote": 81.34448}, {"ts": 1770589980000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 1716.4, "quote_volume": 141.69423, "trades": 4, "taker_buy_volume": 912.3, "taker_buy_quote": 75.35598}, {"ts": 1770590040000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590100000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 3054.4, "quote_volume": 252.59888, "trades": 7, "taker_buy_volume": 3054.4, "taker_buy_quote": 252.59888}, {"ts": 1770590160000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 1042.9, "quote_volume": 86.22783, "trades": 7, "taker_buy_volume": 133.0, "taker_buy_quote": 10.9991}, {"ts": 1770590220000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 162.9, "quote_volume": 13.46369, "trades": 2, "taker_buy_volume": 81.5, "taker_buy_quote": 6.74005}, {"ts": 1770590280000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 25867.5, "quote_volume": 2136.63941, "trades": 32, "taker_buy_volume": 3875.6, "taker_buy_quote": 320.13269}, {"ts": 1770590340000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 22014.8, "quote_volume": 1818.42248, "trades": 45, "taker_buy_volume": 5484.5, "taker_buy_quote": 453.0197}, {"ts": 1770590400000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 73925.1, "quote_volume": 6112.30511, "trades": 49, "taker_buy_volume": 44229.8, "taker_buy_quote": 3657.80446}, {"ts": 1770590460000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 26978.3, "quote_volume": 2233.77654, "trades": 41, "taker_buy_volume": 20153.3, "taker_buy_quote": 1668.66654}, {"ts": 1770590520000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 7916.0, "quote_volume": 656.22315, "trades": 11, "taker_buy_volume": 7783.5, "taker_buy_quote": 645.25215}, {"ts": 1770590580000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 3201.0, "quote_volume": 265.34965, "trades": 14, "taker_buy_volume": 3068.5, "taker_buy_quote": 254.37865}, {"ts": 1770590640000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 57567.4, "quote_volume": 4772.33746, "trades": 32, "taker_buy_volume": 72.4, "taker_buy_quote": 6.00196}, {"ts": 1770590700000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 3016.0, "quote_volume": 249.96605, "trades": 7, "taker_buy_volume": 2412.5, "taker_buy_quote": 199.99625}, {"ts": 1770590760000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 150.6, "quote_volume": 12.47702, "trades": 2, "taker_buy_volume": 73.4, "taker_buy_quote": 6.08486}, {"ts": 1770590820000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 41851.7, "quote_volume": 3469.50593, "trades": 26, "taker_buy_volume": 13688.6, "taker_buy_quote": 1134.78494}, {"ts": 1770590880000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 1029.4, "quote_volume": 85.39279, "trades": 11, "taker_buy_volume": 555.3, "taker_buy_quote": 46.0899}, {"ts": 1770590940000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 5624.2, "quote_volume": 466.52747, "trades": 15, "taker_buy_volume": 2812.9, "taker_buy_quote": 233.4707}, {"ts": 1770591000000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 3681.7, "quote_volume": 305.36686, "trades": 14, "taker_buy_volume": 1539.3, "taker_buy_quote": 127.7619}, {"ts": 1770591060000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 1425.8, "quote_volume": 118.32203, "trades": 5, "taker_buy_volume": 1232.1, "taker_buy_quote": 102.2643}, {"ts": 1770591120000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 3872.1, "quote_volume": 321.11991, "trades": 7, "taker_buy_volume": 1228.2, "taker_buy_quote": 101.9406}, {"ts": 1770591180000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 27635.2, "quote_volume": 2288.80225, "trades": 49, "taker_buy_volume": 10082.7, "taker_buy_quote": 835.06695}, {"ts": 1770591240000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 1526.8, "quote_volume": 126.28568, "trades": 6, "taker_buy_volume": 193.2, "taker_buy_quote": 15.99696}, {"ts": 1770591300000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 22519.3, "quote_volume": 1862.22391, "trades": 31, "taker_buy_volume": 6537.1, "taker_buy_quote": 540.61817}, {"ts": 1770591360000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 11164.0, "quote_volume": 923.27609, "trades": 21, "taker_buy_volume": 10934.7, "taker_buy_quote": 904.31298}, {"ts": 1770591420000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 5102.5, "quote_volume": 422.34523, "trades": 41, "taker_buy_volume": 3684.8, "taker_buy_quote": 305.10144}, {"ts": 1770591480000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 31552.7, "quote_volume": 2617.02381, "trades": 13, "taker_buy_volume": 31335.9, "taker_buy_quote": 2599.05109}, {"ts": 1770591540000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 3593.8, "quote_volume": 297.92602, "trades": 14, "taker_buy_volume": 2569.1, "taker_buy_quote": 212.97839}, {"ts": 1770591600000, "open": 0.0828, "high": 0.0833, "low": 0.0828, "close": 0.0833, "volume": 15914.5, "quote_volume": 1321.77874, "trades": 59, "taker_buy_volume": 6773.4, "taker_buy_quote": 562.84076}, {"ts": 1770591660000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 5567.6, "quote_volume": 463.20031, "trades": 54, "taker_buy_volume": 3391.1, "taker_buy_quote": 282.13952}, {"ts": 1770591720000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 5661.2, "quote_volume": 471.02843, "trades": 23, "taker_buy_volume": 768.8, "taker_buy_quote": 63.98075}, {"ts": 1770591780000, "open": 0.0832, "high": 0.0836, "low": 0.0832, "close": 0.0836, "volume": 86678.0, "quote_volume": 7235.45983, "trades": 64, "taker_buy_volume": 80308.0, "taker_buy_quote": 6704.36408}, {"ts": 1770591840000, "open": 0.0836, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 90524.0, "quote_volume": 7584.10257, "trades": 76, "taker_buy_volume": 86182.8, "taker_buy_quote": 7219.92363}, {"ts": 1770591900000, "open": 0.0838, "high": 0.0847, "low": 0.0838, "close": 0.0846, "volume": 513883.2, "quote_volume": 43319.37241, "trades": 595, "taker_buy_volume": 358756.4, "taker_buy_quote": 30220.8056}, {"ts": 1770591960000, "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0848, "volume": 202018.3, "quote_volume": 17100.50785, "trades": 350, "taker_buy_volume": 121809.9, "taker_buy_quote": 10316.3639}, {"ts": 1770592020000, "open": 0.0848, "high": 0.085, "low": 0.0846, "close": 0.0849, "volume": 223850.3, "quote_volume": 18992.85561, "trades": 438, "taker_buy_volume": 98859.3, "taker_buy_quote": 8391.20984}, {"ts": 1770592080000, "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0845, "volume": 104183.9, "quote_volume": 8805.80874, "trades": 196, "taker_buy_volume": 55216.0, "taker_buy_quote": 4666.03648}, {"ts": 1770592140000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 132395.3, "quote_volume": 11186.06032, "trades": 114, "taker_buy_volume": 99709.5, "taker_buy_quote": 8424.29755}, {"ts": 1770592200000, "open": 0.0844, "high": 0.0844, "low": 0.0839, "close": 0.0839, "volume": 262956.3, "quote_volume": 22138.29989, "trades": 210, "taker_buy_volume": 24028.1, "taker_buy_quote": 2021.67074}, {"ts": 1770592260000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 172881.2, "quote_volume": 14493.33909, "trades": 198, "taker_buy_volume": 36676.0, "taker_buy_quote": 3075.95973}, {"ts": 1770592320000, "open": 0.0839, "high": 0.0839, "low": 0.0834, "close": 0.0835, "volume": 222268.0, "quote_volume": 18572.91469, "trades": 234, "taker_buy_volume": 54892.3, "taker_buy_quote": 4583.68252}, {"ts": 1770592380000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 39585.7, "quote_volume": 3308.37977, "trades": 81, "taker_buy_volume": 14039.1, "taker_buy_quote": 1173.24984}, {"ts": 1770592440000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 196548.4, "quote_volume": 16433.83313, "trades": 176, "taker_buy_volume": 90171.5, "taker_buy_quote": 7540.68437}, {"ts": 1770592500000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 130339.9, "quote_volume": 10893.7844, "trades": 169, "taker_buy_volume": 82569.1, "taker_buy_quote": 6900.88531}, {"ts": 1770592560000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 165647.5, "quote_volume": 13806.57728, "trades": 120, "taker_buy_volume": 56245.3, "taker_buy_quote": 4689.12168}, {"ts": 1770592620000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 97008.2, "quote_volume": 8096.92198, "trades": 166, "taker_buy_volume": 22422.0, "taker_buy_quote": 1871.90072}, {"ts": 1770592680000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 22298.7, "quote_volume": 1861.41484, "trades": 39, "taker_buy_volume": 5940.1, "taker_buy_quote": 495.99835}, {"ts": 1770592740000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 16166.9, "quote_volume": 1345.26938, "trades": 23, "taker_buy_volume": 14036.9, "taker_buy_quote": 1168.05338}, {"ts": 1770592800000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 53864.9, "quote_volume": 4491.7924, "trades": 55, "taker_buy_volume": 35027.5, "taker_buy_quote": 2921.42639}, {"ts": 1770592860000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 16045.7, "quote_volume": 1336.60681, "trades": 31, "taker_buy_volume": 440.1, "taker_buy_quote": 36.66033}, {"ts": 1770592920000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 38113.8, "quote_volume": 3171.06816, "trades": 37, "taker_buy_volume": 8677.1, "taker_buy_quote": 721.93472}, {"ts": 1770592980000, "open": 0.0831, "high": 0.0831, "low": 0.0826, "close": 0.0827, "volume": 539671.0, "quote_volume": 44697.21443, "trades": 428, "taker_buy_volume": 150425.0, "taker_buy_quote": 12464.98847}, {"ts": 1770593040000, "open": 0.0828, "high": 0.0828, "low": 0.0824, "close": 0.0824, "volume": 475508.1, "quote_volume": 39242.31445, "trades": 503, "taker_buy_volume": 168501.2, "taker_buy_quote": 13911.85975}, {"ts": 1770593100000, "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0827, "volume": 236905.2, "quote_volume": 19571.33706, "trades": 251, "taker_buy_volume": 170954.7, "taker_buy_quote": 14124.36154}, {"ts": 1770593160000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 34756.8, "quote_volume": 2874.39945, "trades": 152, "taker_buy_volume": 17217.8, "taker_buy_quote": 1423.92415}, {"ts": 1770593220000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 47353.0, "quote_volume": 3920.81514, "trades": 92, "taker_buy_volume": 44933.6, "taker_buy_quote": 3720.50208}, {"ts": 1770593280000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 148413.3, "quote_volume": 12266.93849, "trades": 190, "taker_buy_volume": 49965.2, "taker_buy_quote": 4132.13532}, {"ts": 1770593340000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 28125.0, "quote_volume": 2325.9375, "trades": 23, "taker_buy_volume": 16688.4, "taker_buy_quote": 1380.13068}, {"ts": 1770593400000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 188335.7, "quote_volume": 15573.25483, "trades": 152, "taker_buy_volume": 108397.2, "taker_buy_quote": 8967.18546}, {"ts": 1770593460000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 91768.9, "quote_volume": 7590.83254, "trades": 78, "taker_buy_volume": 18684.6, "taker_buy_quote": 1543.63229}, {"ts": 1770593520000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 11650.9, "quote_volume": 962.49761, "trades": 23, "taker_buy_volume": 1175.6, "taker_buy_quote": 97.17112}, {"ts": 1770593580000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 184197.8, "quote_volume": 15229.97602, "trades": 152, "taker_buy_volume": 141329.7, "taker_buy_quote": 11686.0131}, {"ts": 1770593640000, "open": 0.0827, "high": 0.0827, "low": 0.0823, "close": 0.0823, "volume": 159311.9, "quote_volume": 13147.36599, "trades": 252, "taker_buy_volume": 41208.4, "taker_buy_quote": 3405.27064}, {"ts": 1770593700000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 127746.1, "quote_volume": 10526.49907, "trades": 233, "taker_buy_volume": 67621.6, "taker_buy_quote": 5572.45602}, {"ts": 1770593760000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 48360.6, "quote_volume": 3984.62876, "trades": 152, "taker_buy_volume": 11126.4, "taker_buy_quote": 916.81536}, {"ts": 1770593820000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.0821, "volume": 550330.7, "quote_volume": 45191.4219, "trades": 347, "taker_buy_volume": 233822.5, "taker_buy_quote": 19196.62991}, {"ts": 1770593880000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 32388.9, "quote_volume": 2662.36758, "trades": 127, "taker_buy_volume": 14052.4, "taker_buy_quote": 1155.10728}, {"ts": 1770593940000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 21040.1, "quote_volume": 1731.53082, "trades": 66, "taker_buy_volume": 12510.5, "taker_buy_quote": 1029.57264}, {"ts": 1770594000000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 76636.8, "quote_volume": 6307.20864, "trades": 32, "taker_buy_volume": 69500.2, "taker_buy_quote": 5719.86646}, {"ts": 1770594060000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 36765.7, "quote_volume": 3029.31408, "trades": 49, "taker_buy_volume": 13731.2, "taker_buy_quote": 1131.46059}, {"ts": 1770594120000, "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0826, "volume": 303929.4, "quote_volume": 25079.52682, "trades": 257, "taker_buy_volume": 176686.9, "taker_buy_quote": 14583.0239}, {"ts": 1770594180000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 65378.0, "quote_volume": 5403.21107, "trades": 221, "taker_buy_volume": 18147.6, "taker_buy_quote": 1499.27428}, {"ts": 1770594240000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 9867.7, "quote_volume": 815.05388, "trades": 21, "taker_buy_volume": 8125.9, "taker_buy_quote": 671.19934}, {"ts": 1770594300000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 124295.5, "quote_volume": 10286.2442, "trades": 113, "taker_buy_volume": 86403.7, "taker_buy_quote": 7151.86018}, {"ts": 1770594360000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 46772.6, "quote_volume": 3872.77128, "trades": 52, "taker_buy_volume": 26183.1, "taker_buy_quote": 2167.96068}, {"ts": 1770594420000, "open": 0.0829, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 96215.6, "quote_volume": 7974.7976, "trades": 113, "taker_buy_volume": 53182.2, "taker_buy_quote": 4408.49869}, {"ts": 1770594480000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 30223.1, "quote_volume": 2504.82353, "trades": 80, "taker_buy_volume": 10840.5, "taker_buy_quote": 898.39751}, {"ts": 1770594540000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 92967.1, "quote_volume": 7716.19101, "trades": 36, "taker_buy_volume": 79675.7, "taker_buy_quote": 6613.03975}, {"ts": 1770594600000, "open": 0.0831, "high": 0.0833, "low": 0.0829, "close": 0.0829, "volume": 321013.4, "quote_volume": 26693.2296, "trades": 196, "taker_buy_volume": 177609.5, "taker_buy_quote": 14778.97632}, {"ts": 1770594660000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 14673.7, "quote_volume": 1217.9171, "trades": 24, "taker_buy_volume": 705.5, "taker_buy_quote": 58.5565}, {"ts": 1770594720000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 10827.7, "quote_volume": 897.60668, "trades": 23, "taker_buy_volume": 3910.0, "taker_buy_quote": 324.139}, {"ts": 1770594780000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 6850.0, "quote_volume": 567.865, "trades": 18, "taker_buy_volume": 6024.4, "taker_buy_quote": 499.42276}, {"ts": 1770594840000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 11044.0, "quote_volume": 915.5476, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594900000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 42645.9, "quote_volume": 3531.06513, "trades": 72, "taker_buy_volume": 19169.6, "taker_buy_quote": 1587.24288}, {"ts": 1770594960000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 121235.6, "quote_volume": 10027.50105, "trades": 111, "taker_buy_volume": 21737.9, "taker_buy_quote": 1798.39537}, {"ts": 1770595020000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 920.8, "quote_volume": 76.05808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595080000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 46901.4, "quote_volume": 3874.05564, "trades": 29, "taker_buy_volume": 8588.4, "taker_buy_quote": 709.40184}, {"ts": 1770595140000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 2670.8, "quote_volume": 220.62988, "trades": 22, "taker_buy_volume": 1383.6, "taker_buy_quote": 114.30716}, {"ts": 1770595200000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 21569.9, "quote_volume": 1783.84764, "trades": 47, "taker_buy_volume": 19793.6, "taker_buy_quote": 1636.94763}, {"ts": 1770595260000, "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.083, "volume": 64117.0, "quote_volume": 5318.36841, "trades": 91, "taker_buy_volume": 52525.7, "taker_buy_quote": 4357.43075}, {"ts": 1770595320000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 50926.9, "quote_volume": 4221.05909, "trades": 48, "taker_buy_volume": 1185.4, "taker_buy_quote": 98.24585}, {"ts": 1770595380000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 21163.3, "quote_volume": 1752.28986, "trades": 46, "taker_buy_volume": 7468.5, "taker_buy_quote": 618.3918}, {"ts": 1770595440000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 37992.3, "quote_volume": 3147.8659, "trades": 50, "taker_buy_volume": 24974.2, "taker_buy_quote": 2069.237}, {"ts": 1770595500000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 55209.7, "quote_volume": 4573.94938, "trades": 83, "taker_buy_volume": 39894.2, "taker_buy_quote": 3305.34564}, {"ts": 1770595560000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 128281.2, "quote_volume": 10622.61584, "trades": 273, "taker_buy_volume": 31808.2, "taker_buy_quote": 2633.71896}, {"ts": 1770595620000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 11305.9, "quote_volume": 934.92464, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595680000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 37570.9, "quote_volume": 3103.32282, "trades": 49, "taker_buy_volume": 28698.6, "taker_buy_quote": 2370.50436}, {"ts": 1770595740000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 8538.1, "quote_volume": 705.77435, "trades": 37, "taker_buy_volume": 6440.2, "taker_buy_quote": 532.38979}, {"ts": 1770595800000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595860000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 3861.0, "quote_volume": 318.9486, "trades": 11, "taker_buy_volume": 300.0, "taker_buy_quote": 24.81}, {"ts": 1770595920000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 30844.6, "quote_volume": 2547.90861, "trades": 25, "taker_buy_volume": 20745.0, "taker_buy_quote": 1713.68165}, {"ts": 1770595980000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 34613.4, "quote_volume": 2866.01126, "trades": 23, "taker_buy_volume": 6583.7, "taker_buy_quote": 545.1521}, {"ts": 1770596040000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 1347.1, "quote_volume": 111.5278, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596100000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 46269.0, "quote_volume": 3829.22878, "trades": 54, "taker_buy_volume": 11970.8, "taker_buy_quote": 991.16894}, {"ts": 1770596160000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 31979.3, "quote_volume": 2643.15708, "trades": 90, "taker_buy_volume": 22841.1, "taker_buy_quote": 1888.11403}, {"ts": 1770596220000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 81285.6, "quote_volume": 6706.07532, "trades": 79, "taker_buy_volume": 2273.4, "taker_buy_quote": 187.56882}, {"ts": 1770596280000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 19336.0, "quote_volume": 1597.16329, "trades": 35, "taker_buy_volume": 6084.1, "taker_buy_quote": 502.55635}, {"ts": 1770596340000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 15387.0, "quote_volume": 1270.9662, "trades": 42, "taker_buy_volume": 7291.8, "taker_buy_quote": 602.30268}, {"ts": 1770596400000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 46576.8, "quote_volume": 3847.97314, "trades": 48, "taker_buy_volume": 43767.4, "taker_buy_quote": 3615.70581}, {"ts": 1770596460000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 8759.9, "quote_volume": 724.44373, "trades": 16, "taker_buy_volume": 4889.7, "taker_buy_quote": 404.37819}, {"ts": 1770596520000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 27102.4, "quote_volume": 2239.31946, "trades": 51, "taker_buy_volume": 5815.2, "taker_buy_quote": 480.87778}, {"ts": 1770596580000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2786.9, "quote_volume": 230.19794, "trades": 16, "taker_buy_volume": 1832.4, "taker_buy_quote": 151.35624}, {"ts": 1770596640000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 30392.8, "quote_volume": 2512.37089, "trades": 23, "taker_buy_volume": 15367.0, "taker_buy_quote": 1270.29581}, {"ts": 1770596700000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 6394.9, "quote_volume": 529.47825, "trades": 16, "taker_buy_volume": 6200.2, "taker_buy_quote": 513.37656}, {"ts": 1770596760000, "open": 0.0829, "high": 0.0829, "low": 0.0825, "close": 0.0826, "volume": 92398.8, "quote_volume": 7638.27627, "trades": 118, "taker_buy_volume": 32000.0, "taker_buy_quote": 2644.2917}, {"ts": 1770596820000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 53008.7, "quote_volume": 4368.6263, "trades": 76, "taker_buy_volume": 23448.2, "taker_buy_quote": 1932.37453}, {"ts": 1770596880000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 42232.6, "quote_volume": 3484.20283, "trades": 57, "taker_buy_volume": 14607.1, "taker_buy_quote": 1205.09908}, {"ts": 1770596940000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 23692.3, "quote_volume": 1952.24552, "trades": 15, "taker_buy_volume": 1848.6, "taker_buy_quote": 152.32464}, {"ts": 1770597000000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 6228.9, "quote_volume": 513.19495, "trades": 10, "taker_buy_volume": 5333.4, "taker_buy_quote": 439.47995}, {"ts": 1770597060000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 100513.0, "quote_volume": 8279.32303, "trades": 111, "taker_buy_volume": 22673.0, "taker_buy_quote": 1868.07735}, {"ts": 1770597120000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 30938.9, "quote_volume": 2552.44605, "trades": 56, "taker_buy_volume": 12821.7, "taker_buy_quote": 1057.79025}, {"ts": 1770597180000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 11537.2, "quote_volume": 952.46011, "trades": 19, "taker_buy_volume": 11048.4, "taker_buy_quote": 912.12081}, {"ts": 1770597240000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 120.9, "quote_volume": 9.99843, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 9.99843}, {"ts": 1770597300000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 20969.3, "quote_volume": 1730.07015, "trades": 34, "taker_buy_volume": 2207.2, "taker_buy_quote": 182.094}, {"ts": 1770597360000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 37410.0, "quote_volume": 3083.01612, "trades": 30, "taker_buy_volume": 4495.7, "taker_buy_quote": 370.8778}, {"ts": 1770597420000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 21084.1, "quote_volume": 1734.96965, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597480000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 6716.8, "quote_volume": 552.79264, "trades": 10, "taker_buy_volume": 6595.4, "taker_buy_quote": 542.80142}, {"ts": 1770597540000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 5444.4, "quote_volume": 448.63795, "trades": 8, "taker_buy_volume": 5444.4, "taker_buy_quote": 448.63795}, {"ts": 1770597600000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 45332.1, "quote_volume": 3728.1757, "trades": 50, "taker_buy_volume": 2024.3, "taker_buy_quote": 166.46894}, {"ts": 1770597660000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 116791.9, "quote_volume": 9589.49061, "trades": 93, "taker_buy_volume": 52956.5, "taker_buy_quote": 4348.60427}, {"ts": 1770597720000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 24519.4, "quote_volume": 2014.20865, "trades": 20, "taker_buy_volume": 10773.1, "taker_buy_quote": 885.54882}, {"ts": 1770597780000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 26461.0, "quote_volume": 2175.0942, "trades": 34, "taker_buy_volume": 25178.2, "taker_buy_quote": 2069.64804}, {"ts": 1770597840000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 15875.6, "quote_volume": 1304.99677, "trades": 14, "taker_buy_volume": 5748.6, "taker_buy_quote": 472.55737}, {"ts": 1770597900000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 128222.2, "quote_volume": 10544.98267, "trades": 91, "taker_buy_volume": 78499.1, "taker_buy_quote": 6457.63804}, {"ts": 1770597960000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 46557.6, "quote_volume": 3833.82158, "trades": 82, "taker_buy_volume": 13769.5, "taker_buy_quote": 1133.46396}, {"ts": 1770598020000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 7123.3, "quote_volume": 586.98673, "trades": 16, "taker_buy_volume": 7000.0, "taker_buy_quote": 576.82681}, {"ts": 1770598080000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598140000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 152940.7, "quote_volume": 12618.25039, "trades": 96, "taker_buy_volume": 98394.3, "taker_buy_quote": 8120.58807}, {"ts": 1770598200000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 21722.1, "quote_volume": 1796.25972, "trades": 22, "taker_buy_volume": 21187.2, "taker_buy_quote": 1752.07698}, {"ts": 1770598260000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 77844.8, "quote_volume": 6437.76496, "trades": 25, "taker_buy_volume": 47903.0, "taker_buy_quote": 3961.5781}, {"ts": 1770598320000, "open": 0.0827, "high": 0.0829, "low": 0.0826, "close": 0.0829, "volume": 39624.0, "quote_volume": 3284.31066, "trades": 70, "taker_buy_volume": 13096.2, "taker_buy_quote": 1085.32591}, {"ts": 1770598380000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 34491.7, "quote_volume": 2856.11491, "trades": 56, "taker_buy_volume": 3009.2, "taker_buy_quote": 249.32024}, {"ts": 1770598440000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 20339.8, "quote_volume": 1683.16083, "trades": 22, "taker_buy_volume": 6866.5, "taker_buy_quote": 568.5462}, {"ts": 1770598500000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 12862.8, "quote_volume": 1065.03984, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598560000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 23667.9, "quote_volume": 1957.32201, "trades": 22, "taker_buy_volume": 1598.6, "taker_buy_quote": 132.20422}, {"ts": 1770598620000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598680000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 32993.4, "quote_volume": 2731.54778, "trades": 82, "taker_buy_volume": 8931.3, "taker_buy_quote": 739.51164}, {"ts": 1770598740000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 292.0, "quote_volume": 24.1776, "trades": 4, "taker_buy_volume": 292.0, "taker_buy_quote": 24.1776}, {"ts": 1770598800000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 6404.4, "quote_volume": 530.03587, "trades": 23, "taker_buy_volume": 1043.4, "taker_buy_quote": 86.39352}, {"ts": 1770598860000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 98212.9, "quote_volume": 8131.72166, "trades": 72, "taker_buy_volume": 45690.0, "taker_buy_quote": 3783.132}, {"ts": 1770598920000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 9190.1, "quote_volume": 761.819, "trades": 22, "taker_buy_volume": 9100.2, "taker_buy_quote": 754.37528}, {"ts": 1770598980000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 37781.0, "quote_volume": 3128.50027, "trades": 135, "taker_buy_volume": 22180.7, "taker_buy_quote": 1836.7297}, {"ts": 1770599040000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 49541.4, "quote_volume": 4107.23045, "trades": 39, "taker_buy_volume": 11873.5, "taker_buy_quote": 984.74173}, {"ts": 1770599100000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 70525.8, "quote_volume": 5837.09405, "trades": 50, "taker_buy_volume": 20236.6, "taker_buy_quote": 1674.54071}, {"ts": 1770599160000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 51938.9, "quote_volume": 4295.32921, "trades": 48, "taker_buy_volume": 50074.9, "taker_buy_quote": 4141.19423}, {"ts": 1770599220000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 74411.2, "quote_volume": 6157.42435, "trades": 162, "taker_buy_volume": 24040.8, "taker_buy_quote": 1989.62011}, {"ts": 1770599280000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 3285.3, "quote_volume": 271.70929, "trades": 24, "taker_buy_volume": 3164.5, "taker_buy_quote": 261.71913}, {"ts": 1770599340000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 13488.8, "quote_volume": 1116.34105, "trades": 20, "taker_buy_volume": 7298.5, "taker_buy_quote": 604.39077}, {"ts": 1770599400000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 49146.6, "quote_volume": 4069.23349, "trades": 61, "taker_buy_volume": 45346.4, "taker_buy_quote": 3754.69474}, {"ts": 1770599460000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 12113.0, "quote_volume": 1004.1677, "trades": 22, "taker_buy_volume": 4696.7, "taker_buy_quote": 389.35643}, {"ts": 1770599520000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 56031.0, "quote_volume": 4639.37886, "trades": 48, "taker_buy_volume": 3943.0, "taker_buy_quote": 326.49246}, {"ts": 1770599580000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 12802.7, "quote_volume": 1059.39892, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599640000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 39435.3, "quote_volume": 3261.29931, "trades": 49, "taker_buy_volume": 29821.5, "taker_buy_quote": 2466.23805}, {"ts": 1770599700000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 15419.6, "quote_volume": 1275.15944, "trades": 27, "taker_buy_volume": 1526.8, "taker_buy_quote": 126.26636}, {"ts": 1770599760000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 74342.8, "quote_volume": 6149.65976, "trades": 81, "taker_buy_volume": 11072.5, "taker_buy_quote": 915.88452}, {"ts": 1770599820000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 15516.5, "quote_volume": 1283.22662, "trades": 43, "taker_buy_volume": 1635.4, "taker_buy_quote": 135.25965}, {"ts": 1770599880000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 11571.5, "quote_volume": 958.1202, "trades": 15, "taker_buy_volume": 11324.2, "taker_buy_quote": 937.64376}, {"ts": 1770599940000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 6350.3, "quote_volume": 526.43987, "trades": 14, "taker_buy_volume": 6350.3, "taker_buy_quote": 526.43987}, {"ts": 1770600000000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 65181.1, "quote_volume": 5403.52525, "trades": 54, "taker_buy_volume": 7066.4, "taker_buy_quote": 585.81662}, {"ts": 1770600060000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 29123.4, "quote_volume": 2414.32986, "trades": 38, "taker_buy_volume": 7237.8, "taker_buy_quote": 600.01362}, {"ts": 1770600120000, "open": 0.083, "high": 0.0835, "low": 0.083, "close": 0.0834, "volume": 308209.5, "quote_volume": 25642.94025, "trades": 203, "taker_buy_volume": 160478.2, "taker_buy_quote": 13352.59769}, {"ts": 1770600180000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 20038.7, "quote_volume": 1671.23958, "trades": 71, "taker_buy_volume": 16492.9, "taker_buy_quote": 1375.53064}, {"ts": 1770600240000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 94264.1, "quote_volume": 7856.35917, "trades": 85, "taker_buy_volume": 81680.8, "taker_buy_quote": 6806.42726}, {"ts": 1770600300000, "open": 0.0834, "high": 0.0837, "low": 0.0834, "close": 0.0835, "volume": 106402.9, "quote_volume": 8881.27707, "trades": 192, "taker_buy_volume": 44760.4, "taker_buy_quote": 3737.41259}, {"ts": 1770600360000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 59040.3, "quote_volume": 4932.69549, "trades": 154, "taker_buy_volume": 13312.6, "taker_buy_quote": 1113.44105}, {"ts": 1770600420000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 20368.4, "quote_volume": 1698.71499, "trades": 46, "taker_buy_volume": 4009.5, "taker_buy_quote": 334.40428}, {"ts": 1770600480000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 23139.9, "quote_volume": 1929.73365, "trades": 30, "taker_buy_volume": 20914.8, "taker_buy_quote": 1744.29432}, {"ts": 1770600540000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 65265.3, "quote_volume": 5436.47647, "trades": 28, "taker_buy_volume": 14800.4, "taker_buy_quote": 1232.87332}, {"ts": 1770600600000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 47070.6, "quote_volume": 3915.67236, "trades": 78, "taker_buy_volume": 7762.8, "taker_buy_quote": 645.86496}, {"ts": 1770600660000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 16776.2, "quote_volume": 1395.77984, "trades": 30, "taker_buy_volume": 10886.5, "taker_buy_quote": 905.7568}, {"ts": 1770600720000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 117830.5, "quote_volume": 9803.49842, "trades": 66, "taker_buy_volume": 4528.5, "taker_buy_quote": 376.7832}, {"ts": 1770600780000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 147149.3, "quote_volume": 12228.10683, "trades": 143, "taker_buy_volume": 73114.5, "taker_buy_quote": 6075.81495}, {"ts": 1770600840000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 95784.0, "quote_volume": 7965.13613, "trades": 120, "taker_buy_volume": 34153.7, "taker_buy_quote": 2840.19812}, {"ts": 1770600900000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 43744.6, "quote_volume": 3631.10079, "trades": 36, "taker_buy_volume": 7507.4, "taker_buy_quote": 623.1142}, {"ts": 1770600960000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 78579.1, "quote_volume": 6512.7489, "trades": 46, "taker_buy_volume": 14658.2, "taker_buy_quote": 1213.72068}, {"ts": 1770601020000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 117588.5, "quote_volume": 9726.11526, "trades": 132, "taker_buy_volume": 7641.5, "taker_buy_quote": 632.60654}, {"ts": 1770601080000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 12842.7, "quote_volume": 1062.72728, "trades": 14, "taker_buy_volume": 6359.9, "taker_buy_quote": 526.59972}, {"ts": 1770601140000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 8052.5, "quote_volume": 666.75064, "trades": 64, "taker_buy_volume": 4896.7, "taker_buy_quote": 405.46005}, {"ts": 1770601200000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 20509.8, "quote_volume": 1697.91584, "trades": 47, "taker_buy_volume": 5859.8, "taker_buy_quote": 485.05911}, {"ts": 1770601260000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 111374.9, "quote_volume": 9204.36932, "trades": 65, "taker_buy_volume": 16566.3, "taker_buy_quote": 1370.03301}, {"ts": 1770601320000, "open": 0.0826, "high": 0.0826, "low": 0.0823, "close": 0.0823, "volume": 587303.5, "quote_volume": 48399.24941, "trades": 383, "taker_buy_volume": 151653.1, "taker_buy_quote": 12490.44203}, {"ts": 1770601380000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 98209.8, "quote_volume": 8095.75984, "trades": 128, "taker_buy_volume": 15737.7, "taker_buy_quote": 1298.0647}, {"ts": 1770601440000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 37776.9, "quote_volume": 3115.77134, "trades": 76, "taker_buy_volume": 31981.2, "taker_buy_quote": 2637.63943}, {"ts": 1770601500000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 15706.3, "quote_volume": 1296.40593, "trades": 31, "taker_buy_volume": 7828.1, "taker_buy_quote": 646.45443}, {"ts": 1770601560000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 12514.7, "quote_volume": 1032.47244, "trades": 18, "taker_buy_volume": 96.9, "taker_buy_quote": 8.00394}, {"ts": 1770601620000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 73083.8, "quote_volume": 6032.91174, "trades": 146, "taker_buy_volume": 56038.1, "taker_buy_quote": 4625.54946}, {"ts": 1770601680000, "open": 0.0826, "high": 0.0827, "low": 0.0824, "close": 0.0824, "volume": 87877.5, "quote_volume": 7248.12468, "trades": 146, "taker_buy_volume": 23988.2, "taker_buy_quote": 1978.9385}, {"ts": 1770601740000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 14501.7, "quote_volume": 1196.20226, "trades": 37, "taker_buy_volume": 5782.5, "taker_buy_quote": 476.91093}, {"ts": 1770601800000, "open": 0.0824, "high": 0.083, "low": 0.0824, "close": 0.0829, "volume": 1416919.4, "quote_volume": 117260.46146, "trades": 473, "taker_buy_volume": 1079374.4, "taker_buy_quote": 89300.14037}, {"ts": 1770601860000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 181040.6, "quote_volume": 15012.93632, "trades": 226, "taker_buy_volume": 56322.9, "taker_buy_quote": 4670.99937}, {"ts": 1770601920000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 21682.4, "quote_volume": 1799.9623, "trades": 55, "taker_buy_volume": 12137.2, "taker_buy_quote": 1007.7107}, {"ts": 1770601980000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 58286.5, "quote_volume": 4837.79155, "trades": 46, "taker_buy_volume": 15804.1, "taker_buy_quote": 1311.75235}, {"ts": 1770602040000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 9529.7, "quote_volume": 790.00431, "trades": 26, "taker_buy_volume": 108.4, "taker_buy_quote": 8.98636}, {"ts": 1770602100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 41513.2, "quote_volume": 3441.44428, "trades": 52, "taker_buy_volume": 18987.6, "taker_buy_quote": 1574.07204}, {"ts": 1770602160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 28526.2, "quote_volume": 2364.82198, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602220000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 29759.8, "quote_volume": 2463.9467, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602280000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 13415.3, "quote_volume": 1110.72766, "trades": 27, "taker_buy_volume": 10088.7, "taker_buy_quote": 835.34436}, {"ts": 1770602340000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 1377.2, "quote_volume": 113.94033, "trades": 6, "taker_buy_volume": 458.9, "taker_buy_quote": 37.99692}, {"ts": 1770602400000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 37931.1, "quote_volume": 3136.91711, "trades": 23, "taker_buy_volume": 11094.0, "taker_buy_quote": 917.48894}, {"ts": 1770602460000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 48327.6, "quote_volume": 3992.2206, "trades": 30, "taker_buy_volume": 12194.5, "taker_buy_quote": 1007.27519}, {"ts": 1770602520000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 80674.3, "quote_volume": 6656.15892, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602580000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 45701.7, "quote_volume": 3770.39025, "trades": 20, "taker_buy_volume": 30960.8, "taker_buy_quote": 2554.266}, {"ts": 1770602640000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 73818.3, "quote_volume": 6092.34751, "trades": 40, "taker_buy_volume": 30994.0, "taker_buy_quote": 2557.9832}, {"ts": 1770602700000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2890.4, "quote_volume": 238.458, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602760000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 92344.0, "quote_volume": 7611.07275, "trades": 87, "taker_buy_volume": 46398.7, "taker_buy_quote": 3825.18003}, {"ts": 1770602820000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 254.6, "quote_volume": 21.0045, "trades": 2, "taker_buy_volume": 254.6, "taker_buy_quote": 21.0045}, {"ts": 1770602880000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 31477.8, "quote_volume": 2597.2887, "trades": 29, "taker_buy_volume": 19444.0, "taker_buy_quote": 1604.47049}, {"ts": 1770602940000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 50563.5, "quote_volume": 4180.8001, "trades": 63, "taker_buy_volume": 10188.8, "taker_buy_quote": 842.61376}, {"ts": 1770603000000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 9150.2, "quote_volume": 755.80652, "trades": 37, "taker_buy_volume": 5816.7, "taker_buy_quote": 480.45942}, {"ts": 1770603060000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 35016.2, "quote_volume": 2892.33812, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603120000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 28162.2, "quote_volume": 2323.37181, "trades": 54, "taker_buy_volume": 6682.3, "taker_buy_quote": 551.28975}, {"ts": 1770603180000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 10571.9, "quote_volume": 871.12456, "trades": 32, "taker_buy_volume": 1128.0, "taker_buy_quote": 92.9472}, {"ts": 1770603240000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 78278.8, "quote_volume": 6442.65323, "trades": 37, "taker_buy_volume": 109.2, "taker_buy_quote": 8.99808}, {"ts": 1770603300000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 266.8, "quote_volume": 21.97099, "trades": 2, "taker_buy_volume": 133.5, "taker_buy_quote": 11.0004}, {"ts": 1770603360000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 6987.3, "quote_volume": 575.76566, "trades": 16, "taker_buy_volume": 6743.6, "taker_buy_quote": 555.68478}, {"ts": 1770603420000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 33211.9, "quote_volume": 2737.57812, "trades": 44, "taker_buy_volume": 16486.8, "taker_buy_quote": 1359.42988}, {"ts": 1770603480000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603540000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 7533.0, "quote_volume": 620.34665, "trades": 9, "taker_buy_volume": 3807.5, "taker_buy_quote": 313.738}, {"ts": 1770603600000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 49906.0, "quote_volume": 4112.20093, "trades": 36, "taker_buy_volume": 7518.2, "taker_buy_quote": 619.51295}, {"ts": 1770603660000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 12184.4, "quote_volume": 1003.38534, "trades": 9, "taker_buy_volume": 6092.2, "taker_buy_quote": 501.99728}, {"ts": 1770603720000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 29715.2, "quote_volume": 2448.56848, "trades": 41, "taker_buy_volume": 21863.7, "taker_buy_quote": 1801.64124}, {"ts": 1770603780000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 37110.7, "quote_volume": 3057.92168, "trades": 30, "taker_buy_volume": 14715.5, "taker_buy_quote": 1212.5572}, {"ts": 1770603840000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 10771.5, "quote_volume": 887.58089, "trades": 39, "taker_buy_volume": 4556.3, "taker_buy_quote": 375.51621}, {"ts": 1770603900000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 11846.6, "quote_volume": 976.15984, "trades": 21, "taker_buy_volume": 2418.2, "taker_buy_quote": 199.25968}, {"ts": 1770603960000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 8222.9, "quote_volume": 677.56696, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604020000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 11835.4, "quote_volume": 975.23696, "trades": 18, "taker_buy_volume": 7642.2, "taker_buy_quote": 629.71728}, {"ts": 1770604080000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 9702.8, "quote_volume": 799.51072, "trades": 8, "taker_buy_volume": 9702.8, "taker_buy_quote": 799.51072}, {"ts": 1770604140000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 4496.5, "quote_volume": 370.5116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604200000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 21055.1, "quote_volume": 1736.73871, "trades": 44, "taker_buy_volume": 3891.2, "taker_buy_quote": 320.8977}, {"ts": 1770604260000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 4153.6, "quote_volume": 343.08736, "trades": 19, "taker_buy_volume": 1595.4, "taker_buy_quote": 131.78004}, {"ts": 1770604320000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 217.6, "quote_volume": 17.952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604380000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 54716.2, "quote_volume": 4511.51828, "trades": 49, "taker_buy_volume": 13865.6, "taker_buy_quote": 1142.5921}, {"ts": 1770604440000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 34901.9, "quote_volume": 2878.53775, "trades": 31, "taker_buy_volume": 10188.8, "taker_buy_quote": 840.70766}, {"ts": 1770604500000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 32248.2, "quote_volume": 2660.02847, "trades": 41, "taker_buy_volume": 10298.0, "taker_buy_quote": 849.585}, {"ts": 1770604560000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 10708.2, "quote_volume": 883.15387, "trades": 20, "taker_buy_volume": 4145.5, "taker_buy_quote": 342.04734}, {"ts": 1770604620000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 13758.2, "quote_volume": 1135.0515, "trades": 38, "taker_buy_volume": 1605.8, "taker_buy_quote": 132.4785}, {"ts": 1770604680000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 3744.6, "quote_volume": 308.92112, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604740000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 42686.2, "quote_volume": 3522.03141, "trades": 40, "taker_buy_volume": 29064.0, "taker_buy_quote": 2398.07779}, {"ts": 1770604800000, "open": 0.0826, "high": 0.0828, "low": 0.0825, "close": 0.0828, "volume": 40039.2, "quote_volume": 3310.52724, "trades": 82, "taker_buy_volume": 18397.3, "taker_buy_quote": 1522.09359}, {"ts": 1770604860000, "open": 0.0829, "high": 0.0833, "low": 0.0829, "close": 0.0833, "volume": 662112.5, "quote_volume": 55061.82067, "trades": 443, "taker_buy_volume": 410088.1, "taker_buy_quote": 34095.81053}, {"ts": 1770604920000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 64908.5, "quote_volume": 5400.4229, "trades": 53, "taker_buy_volume": 21813.9, "taker_buy_quote": 1814.95218}, {"ts": 1770604980000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 71008.8, "quote_volume": 5900.83128, "trades": 84, "taker_buy_volume": 24450.4, "taker_buy_quote": 2031.82824}, {"ts": 1770605040000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 16938.9, "quote_volume": 1407.62259, "trades": 30, "taker_buy_volume": 12621.3, "taker_buy_quote": 1048.83003}, {"ts": 1770605100000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 107772.9, "quote_volume": 8962.67635, "trades": 118, "taker_buy_volume": 66828.8, "taker_buy_quote": 5556.98061}, {"ts": 1770605160000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 13278.1, "quote_volume": 1103.45793, "trades": 18, "taker_buy_volume": 10284.2, "taker_buy_quote": 854.66484}, {"ts": 1770605220000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 48306.6, "quote_volume": 4014.42166, "trades": 46, "taker_buy_volume": 32318.8, "taker_buy_quote": 2685.83548}, {"ts": 1770605280000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 3813.5, "quote_volume": 316.90185, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605340000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 23090.0, "quote_volume": 1918.20689, "trades": 14, "taker_buy_volume": 16681.6, "taker_buy_quote": 1386.26993}, {"ts": 1770605400000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 24825.8, "quote_volume": 2062.12027, "trades": 22, "taker_buy_volume": 577.4, "taker_buy_quote": 47.98194}, {"ts": 1770605460000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 12150.7, "quote_volume": 1009.69887, "trades": 13, "taker_buy_volume": 11453.5, "taker_buy_quote": 951.82165}, {"ts": 1770605520000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 86657.0, "quote_volume": 7195.9216, "trades": 62, "taker_buy_volume": 15882.6, "taker_buy_quote": 1319.04744}, {"ts": 1770605580000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 22822.7, "quote_volume": 1893.08475, "trades": 25, "taker_buy_volume": 7740.1, "taker_buy_quote": 642.4283}, {"ts": 1770605640000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 10643.0, "quote_volume": 882.3047, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605700000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 56651.8, "quote_volume": 4696.43422, "trades": 20, "taker_buy_volume": 9807.6, "taker_buy_quote": 813.05004}, {"ts": 1770605760000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605820000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 7092.8, "quote_volume": 587.31157, "trades": 8, "taker_buy_volume": 277.3, "taker_buy_quote": 22.98817}, {"ts": 1770605880000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 8912.4, "quote_volume": 737.95998, "trades": 17, "taker_buy_volume": 132.6, "taker_buy_quote": 10.99254}, {"ts": 1770605940000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 12657.4, "quote_volume": 1048.03272, "trades": 15, "taker_buy_volume": 9949.7, "taker_buy_quote": 823.83516}, {"ts": 1770606000000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 23121.7, "quote_volume": 1914.4892, "trades": 19, "taker_buy_volume": 10845.6, "taker_buy_quote": 898.02812}, {"ts": 1770606060000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 33465.7, "quote_volume": 2771.26394, "trades": 61, "taker_buy_volume": 19708.7, "taker_buy_quote": 1632.18434}, {"ts": 1770606120000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 24417.3, "quote_volume": 2023.92105, "trades": 23, "taker_buy_volume": 20855.9, "taker_buy_quote": 1728.98467}, {"ts": 1770606180000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 93931.8, "quote_volume": 7791.16789, "trades": 73, "taker_buy_volume": 31716.9, "taker_buy_quote": 2631.34149}, {"ts": 1770606240000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 692.3, "quote_volume": 57.42179, "trades": 2, "taker_buy_volume": 301.2, "taker_buy_quote": 24.9996}, {"ts": 1770606300000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 99392.6, "quote_volume": 8239.64654, "trades": 171, "taker_buy_volume": 58764.4, "taker_buy_quote": 4871.56876}, {"ts": 1770606360000, "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 35075.6, "quote_volume": 2913.79862, "trades": 48, "taker_buy_volume": 18155.8, "taker_buy_quote": 1507.81624}, {"ts": 1770606420000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 6220.0, "quote_volume": 516.882, "trades": 22, "taker_buy_volume": 1835.8, "taker_buy_quote": 152.55498}, {"ts": 1770606480000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 18075.9, "quote_volume": 1502.6589, "trades": 41, "taker_buy_volume": 8224.3, "taker_buy_quote": 684.05231}, {"ts": 1770606540000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 44077.6, "quote_volume": 3662.23337, "trades": 26, "taker_buy_volume": 21700.6, "taker_buy_quote": 1803.31986}, {"ts": 1770606600000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 6289.1, "quote_volume": 522.62421, "trades": 2, "taker_buy_volume": 6289.1, "taker_buy_quote": 522.62421}, {"ts": 1770606660000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 50519.2, "quote_volume": 4192.493, "trades": 71, "taker_buy_volume": 21126.1, "taker_buy_quote": 1753.47953}, {"ts": 1770606720000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 302.6, "quote_volume": 25.09217, "trades": 3, "taker_buy_volume": 66.3, "taker_buy_quote": 5.5029}, {"ts": 1770606780000, "open": 0.083, "high": 0.083, "low": 0.0826, "close": 0.0828, "volume": 881000.3, "quote_volume": 72912.95751, "trades": 163, "taker_buy_volume": 23727.5, "taker_buy_quote": 1965.53341}, {"ts": 1770606840000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 22447.6, "quote_volume": 1860.90604, "trades": 25, "taker_buy_volume": 14325.5, "taker_buy_quote": 1187.58395}, {"ts": 1770606900000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 9979.7, "quote_volume": 827.31713, "trades": 16, "taker_buy_volume": 9626.6, "taker_buy_quote": 798.04514}, {"ts": 1770606960000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 109494.8, "quote_volume": 9083.67931, "trades": 93, "taker_buy_volume": 72688.4, "taker_buy_quote": 6030.50791}, {"ts": 1770607020000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 161494.2, "quote_volume": 13405.40098, "trades": 101, "taker_buy_volume": 4210.5, "taker_buy_quote": 349.76813}, {"ts": 1770607080000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 39846.6, "quote_volume": 3308.95218, "trades": 57, "taker_buy_volume": 30790.2, "taker_buy_quote": 2556.98911}, {"ts": 1770607140000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 494.2, "quote_volume": 40.9993, "trades": 5, "taker_buy_volume": 301.2, "taker_buy_quote": 24.9996}, {"ts": 1770607200000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 8896.8, "quote_volume": 738.23321, "trades": 25, "taker_buy_volume": 3870.3, "taker_buy_quote": 321.2349}, {"ts": 1770607260000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 26508.0, "quote_volume": 2199.46673, "trades": 45, "taker_buy_volume": 8568.2, "taker_buy_quote": 711.1606}, {"ts": 1770607320000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 60726.1, "quote_volume": 5034.19369, "trades": 42, "taker_buy_volume": 23463.4, "taker_buy_quote": 1945.11586}, {"ts": 1770607380000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 45553.1, "quote_volume": 3771.79668, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607440000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2893.2, "quote_volume": 239.55696, "trades": 3, "taker_buy_volume": 2893.2, "taker_buy_quote": 239.55696}, {"ts": 1770607500000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 7366.6, "quote_volume": 609.95448, "trades": 8, "taker_buy_volume": 7366.6, "taker_buy_quote": 609.95448}, {"ts": 1770607560000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 106263.7, "quote_volume": 8809.26073, "trades": 28, "taker_buy_volume": 106263.7, "taker_buy_quote": 8809.26073}, {"ts": 1770607620000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 219217.7, "quote_volume": 18196.59126, "trades": 101, "taker_buy_volume": 91773.6, "taker_buy_quote": 7618.73096}, {"ts": 1770607680000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2328.9, "quote_volume": 193.2987, "trades": 6, "taker_buy_volume": 2196.4, "taker_buy_quote": 182.3012}, {"ts": 1770607740000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 33376.9, "quote_volume": 2773.63363, "trades": 34, "taker_buy_volume": 8632.1, "taker_buy_quote": 717.34075}, {"ts": 1770607800000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 21760.7, "quote_volume": 1810.76462, "trades": 60, "taker_buy_volume": 11271.6, "taker_buy_quote": 938.08352}, {"ts": 1770607860000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0834, "volume": 100466.2, "quote_volume": 8369.16728, "trades": 75, "taker_buy_volume": 91067.0, "taker_buy_quote": 7585.274}, {"ts": 1770607920000, "open": 0.0834, "high": 0.0837, "low": 0.0834, "close": 0.0836, "volume": 125640.4, "quote_volume": 10500.47418, "trades": 120, "taker_buy_volume": 90289.6, "taker_buy_quote": 7547.20683}, {"ts": 1770607980000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 21217.4, "quote_volume": 1775.84345, "trades": 58, "taker_buy_volume": 14655.9, "taker_buy_quote": 1226.65785}, {"ts": 1770608040000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 53021.4, "quote_volume": 4437.87805, "trades": 68, "taker_buy_volume": 23746.1, "taker_buy_quote": 1987.54857}, {"ts": 1770608100000, "open": 0.0836, "high": 0.0839, "low": 0.0836, "close": 0.0838, "volume": 34017.2, "quote_volume": 2850.22391, "trades": 70, "taker_buy_volume": 25740.2, "taker_buy_quote": 2156.67279}, {"ts": 1770608160000, "open": 0.0838, "high": 0.084, "low": 0.0837, "close": 0.0837, "volume": 432171.0, "quote_volume": 36211.60044, "trades": 304, "taker_buy_volume": 52799.1, "taker_buy_quote": 4422.98471}, {"ts": 1770608220000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 10522.3, "quote_volume": 880.68639, "trades": 14, "taker_buy_volume": 10221.1, "taker_buy_quote": 855.50607}, {"ts": 1770608280000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 154571.1, "quote_volume": 12929.23091, "trades": 109, "taker_buy_volume": 62538.3, "taker_buy_quote": 5231.07688}, {"ts": 1770608340000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 15241.2, "quote_volume": 1277.79086, "trades": 25, "taker_buy_volume": 14845.9, "taker_buy_quote": 1244.66472}, {"ts": 1770608400000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0837, "volume": 105635.5, "quote_volume": 8845.15761, "trades": 66, "taker_buy_volume": 19488.6, "taker_buy_quote": 1631.26387}, {"ts": 1770608460000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 95.6, "quote_volume": 8.00172, "trades": 2, "taker_buy_volume": 95.6, "taker_buy_quote": 8.00172}, {"ts": 1770608520000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 43596.3, "quote_volume": 3644.66282, "trades": 34, "taker_buy_volume": 8698.9, "taker_buy_quote": 727.24018}, {"ts": 1770608580000, "open": 0.0837, "high": 0.0839, "low": 0.0836, "close": 0.0838, "volume": 117288.2, "quote_volume": 9830.67476, "trades": 64, "taker_buy_volume": 73958.4, "taker_buy_quote": 6198.59205}, {"ts": 1770608640000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 82887.0, "quote_volume": 6937.66499, "trades": 69, "taker_buy_volume": 20994.5, "taker_buy_quote": 1757.27486}, {"ts": 1770608700000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 25823.2, "quote_volume": 2159.51455, "trades": 29, "taker_buy_volume": 142.8, "taker_buy_quote": 11.95236}, {"ts": 1770608760000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 94512.7, "quote_volume": 7891.87088, "trades": 39, "taker_buy_volume": 21336.6, "taker_buy_quote": 1781.66653}, {"ts": 1770608820000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 107528.2, "quote_volume": 8978.6047, "trades": 83, "taker_buy_volume": 78700.8, "taker_buy_quote": 6571.5168}, {"ts": 1770608880000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 67309.4, "quote_volume": 5621.17487, "trades": 49, "taker_buy_volume": 44789.6, "taker_buy_quote": 3740.64215}, {"ts": 1770608940000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 24124.1, "quote_volume": 2014.42216, "trades": 44, "taker_buy_volume": 15332.7, "taker_buy_quote": 1280.34026}, {"ts": 1770609000000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 42372.6, "quote_volume": 3542.28602, "trades": 45, "taker_buy_volume": 7907.3, "taker_buy_quote": 660.99651}, {"ts": 1770609060000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 16377.6, "quote_volume": 1367.55043, "trades": 15, "taker_buy_volume": 208.3, "taker_buy_quote": 17.41388}, {"ts": 1770609120000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 22223.6, "quote_volume": 1857.87384, "trades": 19, "taker_buy_volume": 10799.9, "taker_buy_quote": 902.87164}, {"ts": 1770609180000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 19556.0, "quote_volume": 1636.50163, "trades": 46, "taker_buy_volume": 5097.5, "taker_buy_quote": 426.66075}, {"ts": 1770609240000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 85.6, "quote_volume": 7.15616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609300000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 173066.1, "quote_volume": 14489.08588, "trades": 154, "taker_buy_volume": 67847.0, "taker_buy_quote": 5680.29172}, {"ts": 1770609360000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 822.5, "quote_volume": 68.89524, "trades": 9, "taker_buy_volume": 419.9, "taker_buy_quote": 35.18762}, {"ts": 1770609420000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 187022.0, "quote_volume": 15659.03711, "trades": 106, "taker_buy_volume": 118934.3, "taker_buy_quote": 9960.21597}, {"ts": 1770609480000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 16105.4, "quote_volume": 1347.01351, "trades": 19, "taker_buy_volume": 6020.7, "taker_buy_quote": 503.93259}, {"ts": 1770609540000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 115894.8, "quote_volume": 9688.96059, "trades": 75, "taker_buy_volume": 24790.2, "taker_buy_quote": 2072.61603}, {"ts": 1770609600000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 152470.5, "quote_volume": 12723.89296, "trades": 82, "taker_buy_volume": 20012.0, "taker_buy_quote": 1670.77095}, {"ts": 1770609660000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 55992.6, "quote_volume": 4670.12982, "trades": 37, "taker_buy_volume": 25535.9, "taker_buy_quote": 2130.04104}, {"ts": 1770609720000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 36869.5, "quote_volume": 3074.89694, "trades": 18, "taker_buy_volume": 36675.9, "taker_buy_quote": 3058.77006}, {"ts": 1770609780000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 3882.6, "quote_volume": 323.80884, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609840000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609900000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 66377.8, "quote_volume": 5529.28393, "trades": 31, "taker_buy_volume": 10577.3, "taker_buy_quote": 881.10228}, {"ts": 1770609960000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 17737.6, "quote_volume": 1479.31465, "trades": 39, "taker_buy_volume": 6751.3, "taker_buy_quote": 563.06921}, {"ts": 1770610020000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 35571.8, "quote_volume": 2963.49762, "trades": 37, "taker_buy_volume": 18327.8, "taker_buy_quote": 1527.31076}, {"ts": 1770610080000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 315862.0, "quote_volume": 26292.28694, "trades": 207, "taker_buy_volume": 41490.3, "taker_buy_quote": 3456.14199}, {"ts": 1770610140000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 478.6, "quote_volume": 39.83385, "trades": 4, "taker_buy_volume": 143.3, "taker_buy_quote": 11.93689}, {"ts": 1770610200000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 10442.0, "quote_volume": 868.6744, "trades": 17, "taker_buy_volume": 7586.6, "taker_buy_quote": 631.20512}, {"ts": 1770610260000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 38429.2, "quote_volume": 3197.21944, "trades": 38, "taker_buy_volume": 28968.8, "taker_buy_quote": 2410.20416}, {"ts": 1770610320000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 87107.9, "quote_volume": 7234.36124, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610380000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 64132.0, "quote_volume": 5328.7614, "trades": 33, "taker_buy_volume": 60645.3, "taker_buy_quote": 5039.30884}, {"ts": 1770610440000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 15893.5, "quote_volume": 1320.66855, "trades": 46, "taker_buy_volume": 3841.4, "taker_buy_quote": 319.22034}, {"ts": 1770610500000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 8043.7, "quote_volume": 668.43147, "trades": 14, "taker_buy_volume": 8043.7, "taker_buy_quote": 668.43147}, {"ts": 1770610560000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 25469.3, "quote_volume": 2116.61901, "trades": 36, "taker_buy_volume": 14402.9, "taker_buy_quote": 1197.00117}, {"ts": 1770610620000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1200.6, "quote_volume": 99.76986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610680000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 13122.3, "quote_volume": 1090.58899, "trades": 31, "taker_buy_volume": 9440.8, "taker_buy_quote": 784.61823}, {"ts": 1770610740000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 55140.0, "quote_volume": 4590.18907, "trades": 130, "taker_buy_volume": 29831.2, "taker_buy_quote": 2482.23824}, {"ts": 1770610800000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 17323.1, "quote_volume": 1443.02383, "trades": 54, "taker_buy_volume": 5971.7, "taker_buy_quote": 497.45221}, {"ts": 1770610860000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 134.2, "quote_volume": 11.17886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610920000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 23606.0, "quote_volume": 1965.3554, "trades": 80, "taker_buy_volume": 10017.2, "taker_buy_quote": 834.21056}, {"ts": 1770610980000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 228.4, "quote_volume": 19.02572, "trades": 2, "taker_buy_volume": 228.4, "taker_buy_quote": 19.02572}, {"ts": 1770611040000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 7314.6, "quote_volume": 609.32042, "trades": 13, "taker_buy_volume": 7314.6, "taker_buy_quote": 609.32042}, {"ts": 1770611100000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 608.9, "quote_volume": 50.76995, "trades": 9, "taker_buy_volume": 485.8, "taker_buy_quote": 40.51572}, {"ts": 1770611160000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 324.1, "quote_volume": 27.02994, "trades": 3, "taker_buy_volume": 324.1, "taker_buy_quote": 27.02994}, {"ts": 1770611220000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1219.0, "quote_volume": 101.5427, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611280000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 19629.8, "quote_volume": 1636.91907, "trades": 32, "taker_buy_volume": 8327.1, "taker_buy_quote": 694.52543}, {"ts": 1770611340000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 58248.6, "quote_volume": 4857.80635, "trades": 23, "taker_buy_volume": 5164.9, "taker_buy_quote": 430.75266}, {"ts": 1770611400000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 5130.1, "quote_volume": 427.10131, "trades": 22, "taker_buy_volume": 251.7, "taker_buy_quote": 20.94144}, {"ts": 1770611460000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 32719.6, "quote_volume": 2721.73648, "trades": 52, "taker_buy_volume": 16297.6, "taker_buy_quote": 1355.52388}, {"ts": 1770611520000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 379.8, "quote_volume": 31.58976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611580000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 32618.8, "quote_volume": 2711.23118, "trades": 22, "taker_buy_volume": 6089.0, "taker_buy_quote": 506.6048}, {"ts": 1770611640000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 5742.4, "quote_volume": 477.19344, "trades": 9, "taker_buy_volume": 5401.4, "taker_buy_quote": 448.85634}, {"ts": 1770611700000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611760000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 10454.4, "quote_volume": 867.967, "trades": 18, "taker_buy_volume": 3850.8, "taker_buy_quote": 319.6164}, {"ts": 1770611820000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 6153.7, "quote_volume": 510.78944, "trades": 12, "taker_buy_volume": 5925.1, "taker_buy_quote": 491.81564}, {"ts": 1770611880000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 301.9, "quote_volume": 25.0577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611940000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 15052.5, "quote_volume": 1247.95256, "trades": 22, "taker_buy_volume": 2388.1, "taker_buy_quote": 197.97349}, {"ts": 1770612000000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 14844.3, "quote_volume": 1230.59247, "trades": 24, "taker_buy_volume": 11735.0, "taker_buy_quote": 972.8315}, {"ts": 1770612060000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 481.5, "quote_volume": 39.94044, "trades": 2, "taker_buy_volume": 240.9, "taker_buy_quote": 19.9947}, {"ts": 1770612120000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2133.9, "quote_volume": 177.1137, "trades": 3, "taker_buy_volume": 2133.9, "taker_buy_quote": 177.1137}, {"ts": 1770612180000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 35856.8, "quote_volume": 2976.10116, "trades": 45, "taker_buy_volume": 4982.5, "taker_buy_quote": 413.5475}, {"ts": 1770612240000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 18212.9, "quote_volume": 1509.92003, "trades": 33, "taker_buy_volume": 8159.8, "taker_buy_quote": 676.51804}, {"ts": 1770612300000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 470.3, "quote_volume": 39.02407, "trades": 5, "taker_buy_volume": 362.0, "taker_buy_quote": 30.046}, {"ts": 1770612360000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 20009.5, "quote_volume": 1660.77525, "trades": 22, "taker_buy_volume": 16849.3, "taker_buy_quote": 1398.4919}, {"ts": 1770612420000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 17118.4, "quote_volume": 1421.44091, "trades": 12, "taker_buy_volume": 10890.6, "taker_buy_quote": 904.53351}, {"ts": 1770612480000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 26427.1, "quote_volume": 2191.10258, "trades": 21, "taker_buy_volume": 3335.5, "taker_buy_quote": 276.51295}, {"ts": 1770612540000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 11462.9, "quote_volume": 950.27441, "trades": 30, "taker_buy_volume": 1217.6, "taker_buy_quote": 100.93904}, {"ts": 1770612600000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 3448.3, "quote_volume": 285.85719, "trades": 17, "taker_buy_volume": 2997.0, "taker_buy_quote": 248.4513}, {"ts": 1770612660000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612720000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612780000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 90.5, "quote_volume": 7.50245, "trades": 1, "taker_buy_volume": 90.5, "taker_buy_quote": 7.50245}, {"ts": 1770612840000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 1301.9, "quote_volume": 107.86245, "trades": 5, "taker_buy_volume": 651.3, "taker_buy_quote": 53.99277}, {"ts": 1770612900000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 22524.5, "quote_volume": 1867.30432, "trades": 37, "taker_buy_volume": 9183.6, "taker_buy_quote": 761.36959}, {"ts": 1770612960000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 7211.6, "quote_volume": 597.18199, "trades": 8, "taker_buy_volume": 615.1, "taker_buy_quote": 50.99179}, {"ts": 1770613020000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 82317.7, "quote_volume": 6827.00963, "trades": 258, "taker_buy_volume": 57709.6, "taker_buy_quote": 4786.22886}, {"ts": 1770613080000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 43077.1, "quote_volume": 3575.41374, "trades": 36, "taker_buy_volume": 7261.7, "taker_buy_quote": 602.73554}, {"ts": 1770613140000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 22298.7, "quote_volume": 1850.7921, "trades": 25, "taker_buy_volume": 20388.2, "taker_buy_quote": 1692.2206}, {"ts": 1770613200000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 40280.1, "quote_volume": 3339.23309, "trades": 31, "taker_buy_volume": 2351.1, "taker_buy_quote": 194.91899}, {"ts": 1770613260000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 140853.7, "quote_volume": 11663.95619, "trades": 182, "taker_buy_volume": 84413.7, "taker_buy_quote": 6990.26063}, {"ts": 1770613320000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613380000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 103646.5, "quote_volume": 8583.01783, "trades": 74, "taker_buy_volume": 41153.1, "taker_buy_quote": 3408.56431}, {"ts": 1770613440000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 132.8, "quote_volume": 10.99584, "trades": 2, "taker_buy_volume": 132.8, "taker_buy_quote": 10.99584}, {"ts": 1770613500000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 100839.0, "quote_volume": 8349.47666, "trades": 18, "taker_buy_volume": 97644.9, "taker_buy_quote": 8085.00518}, {"ts": 1770613560000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 4383.4, "quote_volume": 362.93755, "trades": 5, "taker_buy_volume": 4303.7, "taker_buy_quote": 356.34636}, {"ts": 1770613620000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 9539.5, "quote_volume": 790.86711, "trades": 18, "taker_buy_volume": 4419.1, "taker_buy_quote": 366.40483}, {"ts": 1770613680000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 2513.3, "quote_volume": 208.48355, "trades": 3, "taker_buy_volume": 1309.8, "taker_buy_quote": 108.7134}, {"ts": 1770613740000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613800000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 17700.4, "quote_volume": 1469.1691, "trades": 12, "taker_buy_volume": 3169.8, "taker_buy_quote": 263.1293}, {"ts": 1770613860000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 11671.3, "quote_volume": 968.7179, "trades": 23, "taker_buy_volume": 2350.6, "taker_buy_quote": 195.0998}, {"ts": 1770613920000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 96.3, "quote_volume": 8.00253, "trades": 1, "taker_buy_volume": 96.3, "taker_buy_quote": 8.00253}, {"ts": 1770613980000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 132351.3, "quote_volume": 10983.42877, "trades": 35, "taker_buy_volume": 3453.6, "taker_buy_quote": 286.30344}, {"ts": 1770614040000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 59048.5, "quote_volume": 4895.12065, "trades": 93, "taker_buy_volume": 27825.5, "taker_buy_quote": 2306.73395}, {"ts": 1770614100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 38764.2, "quote_volume": 3213.55218, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614160000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 3568.9, "quote_volume": 296.26562, "trades": 21, "taker_buy_volume": 2967.8, "taker_buy_quote": 246.37432}, {"ts": 1770614220000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 132.2, "quote_volume": 10.9726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614280000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 13607.0, "quote_volume": 1129.381, "trades": 20, "taker_buy_volume": 163.9, "taker_buy_quote": 13.6037}, {"ts": 1770614340000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 63268.3, "quote_volume": 5251.38923, "trades": 69, "taker_buy_volume": 46798.6, "taker_buy_quote": 3884.40413}, {"ts": 1770614400000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 8955.0, "quote_volume": 743.05174, "trades": 17, "taker_buy_volume": 4531.5, "taker_buy_quote": 376.12204}, {"ts": 1770614460000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 228.7, "quote_volume": 19.00497, "trades": 2, "taker_buy_volume": 228.7, "taker_buy_quote": 19.00497}, {"ts": 1770614520000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 863.2, "quote_volume": 71.7187, "trades": 6, "taker_buy_volume": 731.0, "taker_buy_quote": 60.7461}, {"ts": 1770614580000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 21423.9, "quote_volume": 1780.97396, "trades": 20, "taker_buy_volume": 15228.3, "taker_buy_quote": 1266.1196}, {"ts": 1770614640000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 74580.9, "quote_volume": 6205.19188, "trades": 18, "taker_buy_volume": 64555.6, "taker_buy_quote": 5371.09752}, {"ts": 1770614700000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 9091.9, "quote_volume": 757.39782, "trades": 23, "taker_buy_volume": 5482.7, "taker_buy_quote": 456.78031}, {"ts": 1770614760000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 6471.7, "quote_volume": 539.08301, "trades": 11, "taker_buy_volume": 5113.6, "taker_buy_quote": 425.96288}, {"ts": 1770614820000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 587.8, "quote_volume": 48.96374, "trades": 5, "taker_buy_volume": 587.8, "taker_buy_quote": 48.96374}, {"ts": 1770614880000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 13036.2, "quote_volume": 1086.53907, "trades": 10, "taker_buy_volume": 6236.1, "taker_buy_quote": 520.09074}, {"ts": 1770614940000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 7042.0, "quote_volume": 587.36342, "trades": 22, "taker_buy_volume": 6934.2, "taker_buy_quote": 578.38368}, {"ts": 1770615000000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 31287.7, "quote_volume": 2610.30558, "trades": 39, "taker_buy_volume": 18705.8, "taker_buy_quote": 1560.97512}, {"ts": 1770615060000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 87988.4, "quote_volume": 7347.08018, "trades": 24, "taker_buy_volume": 87594.8, "taker_buy_quote": 7314.21458}, {"ts": 1770615120000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 20296.9, "quote_volume": 1694.41483, "trades": 30, "taker_buy_volume": 321.0, "taker_buy_quote": 26.8035}, {"ts": 1770615180000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1747.1, "quote_volume": 145.70814, "trades": 10, "taker_buy_volume": 566.1, "taker_buy_quote": 47.21274}, {"ts": 1770615240000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 13027.5, "quote_volume": 1086.4935, "trades": 13, "taker_buy_volume": 10806.3, "taker_buy_quote": 901.24542}, {"ts": 1770615300000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 6604.3, "quote_volume": 551.45905, "trades": 22, "taker_buy_volume": 3324.6, "taker_buy_quote": 277.6041}, {"ts": 1770615360000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 11829.1, "quote_volume": 986.54694, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615420000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 179.6, "quote_volume": 14.9966, "trades": 3, "taker_buy_volume": 179.6, "taker_buy_quote": 14.9966}, {"ts": 1770615480000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 5534.4, "quote_volume": 461.5604, "trades": 13, "taker_buy_volume": 72.3, "taker_buy_quote": 6.02982}, {"ts": 1770615540000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 12047.8, "quote_volume": 1004.26493, "trades": 9, "taker_buy_volume": 6831.9, "taker_buy_quote": 569.78046}, {"ts": 1770615600000, "open": 0.0833, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 125365.5, "quote_volume": 10441.84608, "trades": 75, "taker_buy_volume": 35186.4, "taker_buy_quote": 2935.15782}, {"ts": 1770615660000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 65630.0, "quote_volume": 5466.979, "trades": 25, "taker_buy_volume": 62699.4, "taker_buy_quote": 5222.86002}, {"ts": 1770615720000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 40916.1, "quote_volume": 3412.56745, "trades": 50, "taker_buy_volume": 24835.6, "taker_buy_quote": 2071.45375}, {"ts": 1770615780000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 23794.4, "quote_volume": 1984.46493, "trades": 20, "taker_buy_volume": 10998.8, "taker_buy_quote": 917.31189}, {"ts": 1770615840000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615900000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 27509.5, "quote_volume": 2294.2923, "trades": 30, "taker_buy_volume": 4477.5, "taker_buy_quote": 373.4235}, {"ts": 1770615960000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 500.3, "quote_volume": 41.71185, "trades": 4, "taker_buy_volume": 368.6, "taker_buy_quote": 30.74124}, {"ts": 1770616020000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 387.3, "quote_volume": 32.26209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616080000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616140000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616200000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 4355.4, "quote_volume": 363.24036, "trades": 11, "taker_buy_volume": 4355.4, "taker_buy_quote": 363.24036}, {"ts": 1770616260000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 18562.4, "quote_volume": 1549.03228, "trades": 14, "taker_buy_volume": 9281.2, "taker_buy_quote": 774.9802}, {"ts": 1770616320000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 13054.4, "quote_volume": 1090.43095, "trades": 24, "taker_buy_volume": 9884.7, "taker_buy_quote": 825.74905}, {"ts": 1770616380000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 37823.2, "quote_volume": 3165.82454, "trades": 78, "taker_buy_volume": 14345.8, "taker_buy_quote": 1200.76616}, {"ts": 1770616440000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 24120.8, "quote_volume": 2019.25946, "trades": 32, "taker_buy_volume": 3485.0, "taker_buy_quote": 292.043}, {"ts": 1770616500000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 17481.4, "quote_volume": 1463.22295, "trades": 23, "taker_buy_volume": 11128.6, "taker_buy_quote": 931.49359}, {"ts": 1770616560000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 22685.6, "quote_volume": 1898.78472, "trades": 14, "taker_buy_volume": 12568.2, "taker_buy_quote": 1051.95834}, {"ts": 1770616620000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 6266.1, "quote_volume": 524.79489, "trades": 6, "taker_buy_volume": 3223.2, "taker_buy_quote": 270.10416}, {"ts": 1770616680000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616740000, "open": 0.0838, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 365444.5, "quote_volume": 30661.98465, "trades": 158, "taker_buy_volume": 303155.8, "taker_buy_quote": 25438.0254}, {"ts": 1770616800000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 63073.6, "quote_volume": 5277.67098, "trades": 50, "taker_buy_volume": 4098.9, "taker_buy_quote": 343.07793}, {"ts": 1770616860000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 90451.1, "quote_volume": 7550.49854, "trades": 55, "taker_buy_volume": 21341.6, "taker_buy_quote": 1781.97054}, {"ts": 1770616920000, "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 87565.6, "quote_volume": 7295.83499, "trades": 77, "taker_buy_volume": 13143.1, "taker_buy_quote": 1095.92797}, {"ts": 1770616980000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 59819.4, "quote_volume": 4988.45918, "trades": 50, "taker_buy_volume": 35865.1, "taker_buy_quote": 2991.14934}, {"ts": 1770617040000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 2256.5, "quote_volume": 188.1921, "trades": 13, "taker_buy_volume": 2256.5, "taker_buy_quote": 188.1921}, {"ts": 1770617100000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 23524.4, "quote_volume": 1961.6008, "trades": 61, "taker_buy_volume": 15327.1, "taker_buy_quote": 1278.28014}, {"ts": 1770617160000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 51682.9, "quote_volume": 4302.72748, "trades": 57, "taker_buy_volume": 13782.6, "taker_buy_quote": 1147.57294}, {"ts": 1770617220000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 241569.9, "quote_volume": 20119.63376, "trades": 87, "taker_buy_volume": 221144.3, "taker_buy_quote": 18419.18854}, {"ts": 1770617280000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2201.0, "quote_volume": 183.1232, "trades": 17, "taker_buy_volume": 100.0, "taker_buy_quote": 8.32}, {"ts": 1770617340000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 12067.2, "quote_volume": 1003.38768, "trades": 8, "taker_buy_volume": 6033.6, "taker_buy_quote": 501.99552}, {"ts": 1770617400000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 14672.1, "quote_volume": 1220.69757, "trades": 42, "taker_buy_volume": 13670.3, "taker_buy_quote": 1137.36896}, {"ts": 1770617460000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 13271.8, "quote_volume": 1104.838, "trades": 24, "taker_buy_volume": 6605.9, "taker_buy_quote": 550.23512}, {"ts": 1770617520000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 12484.8, "quote_volume": 1039.3596, "trades": 12, "taker_buy_volume": 6242.4, "taker_buy_quote": 519.99192}, {"ts": 1770617580000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 43234.4, "quote_volume": 3596.02105, "trades": 40, "taker_buy_volume": 17880.5, "taker_buy_quote": 1488.18765}, {"ts": 1770617640000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 81885.4, "quote_volume": 6804.67674, "trades": 83, "taker_buy_volume": 46762.9, "taker_buy_quote": 3885.99699}, {"ts": 1770617700000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 25029.6, "quote_volume": 2078.70828, "trades": 25, "taker_buy_volume": 12514.8, "taker_buy_quote": 1039.97988}, {"ts": 1770617760000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 52446.8, "quote_volume": 4353.17329, "trades": 39, "taker_buy_volume": 3823.4, "taker_buy_quote": 317.4863}, {"ts": 1770617820000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 25670.0, "quote_volume": 2129.357, "trades": 35, "taker_buy_volume": 12530.0, "taker_buy_quote": 1039.99}, {"ts": 1770617880000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0826, "volume": 315901.2, "quote_volume": 26143.69673, "trades": 236, "taker_buy_volume": 150987.9, "taker_buy_quote": 12497.07672}, {"ts": 1770617940000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 97637.7, "quote_volume": 8057.6132, "trades": 41, "taker_buy_volume": 19240.9, "taker_buy_quote": 1589.01138}, {"ts": 1770618000000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 58935.7, "quote_volume": 4861.56495, "trades": 76, "taker_buy_volume": 36236.6, "taker_buy_quote": 2989.5195}, {"ts": 1770618060000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 62803.5, "quote_volume": 5174.59847, "trades": 87, "taker_buy_volume": 48552.2, "taker_buy_quote": 4000.70128}, {"ts": 1770618120000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 56387.4, "quote_volume": 4651.84416, "trades": 83, "taker_buy_volume": 32194.2, "taker_buy_quote": 2656.65102}, {"ts": 1770618180000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 16338.7, "quote_volume": 1345.67782, "trades": 18, "taker_buy_volume": 6440.6, "taker_buy_quote": 530.70544}, {"ts": 1770618240000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 142032.7, "quote_volume": 11702.9559, "trades": 124, "taker_buy_volume": 78610.7, "taker_buy_quote": 6477.52168}, {"ts": 1770618300000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 47078.3, "quote_volume": 3876.89581, "trades": 40, "taker_buy_volume": 23517.2, "taker_buy_quote": 1937.81728}, {"ts": 1770618360000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 144857.4, "quote_volume": 11921.7717, "trades": 42, "taker_buy_volume": 106344.3, "taker_buy_quote": 8752.14357}, {"ts": 1770618420000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 25653.7, "quote_volume": 2112.56163, "trades": 33, "taker_buy_volume": 12621.2, "taker_buy_quote": 1039.98688}, {"ts": 1770618480000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 35779.6, "quote_volume": 2948.89171, "trades": 41, "taker_buy_volume": 29043.0, "taker_buy_quote": 2393.79587}, {"ts": 1770618540000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 168522.6, "quote_volume": 13897.22856, "trades": 89, "taker_buy_volume": 40489.1, "taker_buy_quote": 3340.35075}, {"ts": 1770618600000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 31474.8, "quote_volume": 2593.1922, "trades": 43, "taker_buy_volume": 18010.6, "taker_buy_quote": 1484.38859}, {"ts": 1770618660000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 43967.5, "quote_volume": 3621.98633, "trades": 49, "taker_buy_volume": 26684.2, "taker_buy_quote": 2198.77808}, {"ts": 1770618720000, "open": 0.0824, "high": 0.0826, "low": 0.0823, "close": 0.0825, "volume": 21713.0, "quote_volume": 1791.56993, "trades": 41, "taker_buy_volume": 14678.8, "taker_buy_quote": 1211.37201}, {"ts": 1770618780000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 1351.6, "quote_volume": 111.56716, "trades": 4, "taker_buy_volume": 601.6, "taker_buy_quote": 49.69216}, {"ts": 1770618840000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 27599.6, "quote_volume": 2276.23161, "trades": 25, "taker_buy_volume": 6303.0, "taker_buy_quote": 519.9975}, {"ts": 1770618900000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 67115.6, "quote_volume": 5536.57986, "trades": 56, "taker_buy_volume": 32439.5, "taker_buy_quote": 2676.27178}, {"ts": 1770618960000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 17597.2, "quote_volume": 1451.81931, "trades": 40, "taker_buy_volume": 7249.7, "taker_buy_quote": 598.23249}, {"ts": 1770619020000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 68936.0, "quote_volume": 5694.0108, "trades": 18, "taker_buy_volume": 67908.0, "taker_buy_quote": 5609.2008}, {"ts": 1770619080000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 48587.8, "quote_volume": 4011.76639, "trades": 39, "taker_buy_volume": 19002.8, "taker_buy_quote": 1569.94566}, {"ts": 1770619140000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 15069.6, "quote_volume": 1244.12003, "trades": 26, "taker_buy_volume": 6709.1, "taker_buy_quote": 554.17166}, {"ts": 1770619200000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 18966.3, "quote_volume": 1565.91828, "trades": 17, "taker_buy_volume": 11985.3, "taker_buy_quote": 989.98578}, {"ts": 1770619260000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 29552.2, "quote_volume": 2437.4262, "trades": 20, "taker_buy_volume": 6484.1, "taker_buy_quote": 534.93825}, {"ts": 1770619320000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 33713.6, "quote_volume": 2782.00152, "trades": 38, "taker_buy_volume": 16771.8, "taker_buy_quote": 1384.30302}, {"ts": 1770619380000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 249537.3, "quote_volume": 20610.8367, "trades": 66, "taker_buy_volume": 34592.2, "taker_buy_quote": 2857.31572}, {"ts": 1770619440000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 20089.4, "quote_volume": 1658.38031, "trades": 26, "taker_buy_volume": 10048.1, "taker_buy_quote": 829.97306}, {"ts": 1770619500000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 38752.4, "quote_volume": 3200.37824, "trades": 36, "taker_buy_volume": 11079.0, "taker_buy_quote": 914.93253}, {"ts": 1770619560000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 43435.1, "quote_volume": 3583.80732, "trades": 25, "taker_buy_volume": 4115.7, "taker_buy_quote": 339.95682}, {"ts": 1770619620000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 9442.8, "quote_volume": 779.66052, "trades": 8, "taker_buy_volume": 6295.2, "taker_buy_quote": 519.98352}, {"ts": 1770619680000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 9776.5, "quote_volume": 806.88519, "trades": 9, "taker_buy_volume": 3239.4, "taker_buy_quote": 267.57444}, {"ts": 1770619740000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 31644.7, "quote_volume": 2612.27124, "trades": 32, "taker_buy_volume": 15834.9, "taker_buy_quote": 1307.96274}, {"ts": 1770619800000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 7760.6, "quote_volume": 640.64906, "trades": 9, "taker_buy_volume": 3995.6, "taker_buy_quote": 330.03656}, {"ts": 1770619860000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 12850.6, "quote_volume": 1060.81703, "trades": 20, "taker_buy_volume": 6425.3, "taker_buy_quote": 530.72978}, {"ts": 1770619920000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 35665.4, "quote_volume": 2944.6855, "trades": 46, "taker_buy_volume": 13414.6, "taker_buy_quote": 1108.04596}, {"ts": 1770619980000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 856.9, "quote_volume": 70.74256, "trades": 8, "taker_buy_volume": 483.1, "taker_buy_quote": 39.90406}, {"ts": 1770620040000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 34059.0, "quote_volume": 2812.30526, "trades": 30, "taker_buy_volume": 24377.6, "taker_buy_quote": 2013.58976}, {"ts": 1770620100000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 5602.7, "quote_volume": 462.6138, "trades": 15, "taker_buy_volume": 2650.2, "taker_buy_quote": 218.99116}, {"ts": 1770620160000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 25883.8, "quote_volume": 2138.31626, "trades": 36, "taker_buy_volume": 12905.7, "taker_buy_quote": 1066.63958}, {"ts": 1770620220000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 7726.4, "quote_volume": 638.58696, "trades": 6, "taker_buy_volume": 3863.2, "taker_buy_quote": 319.48664}, {"ts": 1770620280000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 12050.4, "quote_volume": 995.66773, "trades": 18, "taker_buy_volume": 3143.8, "taker_buy_quote": 259.99226}, {"ts": 1770620340000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 20041.2, "quote_volume": 1655.70418, "trades": 29, "taker_buy_volume": 8189.1, "taker_buy_quote": 676.73404}, {"ts": 1770620400000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 12742.2, "quote_volume": 1051.8762, "trades": 17, "taker_buy_volume": 6447.0, "taker_buy_quote": 532.5222}, {"ts": 1770620460000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 150065.3, "quote_volume": 12380.82324, "trades": 92, "taker_buy_volume": 46411.0, "taker_buy_quote": 3829.35569}, {"ts": 1770620520000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 26684.6, "quote_volume": 2203.33853, "trades": 23, "taker_buy_volume": 20389.4, "taker_buy_quote": 1683.98453}, {"ts": 1770620580000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 19635.4, "quote_volume": 1621.2787, "trades": 21, "taker_buy_volume": 13140.2, "taker_buy_quote": 1085.4047}, {"ts": 1770620640000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 67761.6, "quote_volume": 5603.99666, "trades": 15, "taker_buy_volume": 67761.6, "taker_buy_quote": 5603.99666}, {"ts": 1770620700000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 70949.6, "quote_volume": 5865.38152, "trades": 56, "taker_buy_volume": 34165.7, "taker_buy_quote": 2824.03238}, {"ts": 1770620760000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 88319.6, "quote_volume": 7311.46473, "trades": 46, "taker_buy_volume": 74298.5, "taker_buy_quote": 6151.9089}, {"ts": 1770620820000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 57216.1, "quote_volume": 4746.16237, "trades": 102, "taker_buy_volume": 34634.6, "taker_buy_quote": 2874.15602}, {"ts": 1770620880000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 69770.0, "quote_volume": 5783.61937, "trades": 82, "taker_buy_volume": 31147.7, "taker_buy_quote": 2582.14433}, {"ts": 1770620940000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621000000, "open": 0.083, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 53916.3, "quote_volume": 4474.48628, "trades": 68, "taker_buy_volume": 16102.9, "taker_buy_quote": 1336.67468}, {"ts": 1770621060000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 76667.8, "quote_volume": 6355.76062, "trades": 81, "taker_buy_volume": 65518.9, "taker_buy_quote": 5431.51681}, {"ts": 1770621120000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 21423.9, "quote_volume": 1775.25854, "trades": 14, "taker_buy_volume": 7739.0, "taker_buy_quote": 641.5631}, {"ts": 1770621180000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 744.3, "quote_volume": 61.69342, "trades": 8, "taker_buy_volume": 653.8, "taker_buy_quote": 54.20002}, {"ts": 1770621240000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 116949.7, "quote_volume": 9706.60546, "trades": 47, "taker_buy_volume": 43458.3, "taker_buy_quote": 3607.06117}, {"ts": 1770621300000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 12096.2, "quote_volume": 1003.37979, "trades": 7, "taker_buy_volume": 6048.1, "taker_buy_quote": 501.9923}, {"ts": 1770621360000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 16176.8, "quote_volume": 1340.04851, "trades": 25, "taker_buy_volume": 3204.6, "taker_buy_quote": 265.66134}, {"ts": 1770621420000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 14948.7, "quote_volume": 1237.77753, "trades": 26, "taker_buy_volume": 7063.7, "taker_buy_quote": 584.87436}, {"ts": 1770621480000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 6913.9, "quote_volume": 572.69028, "trades": 11, "taker_buy_volume": 2193.6, "taker_buy_quote": 181.84944}, {"ts": 1770621540000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 7635.2, "quote_volume": 632.97735, "trades": 19, "taker_buy_volume": 7406.0, "taker_buy_quote": 613.97667}, {"ts": 1770621600000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 10892.2, "quote_volume": 903.08788, "trades": 15, "taker_buy_volume": 1586.2, "taker_buy_quote": 131.62048}, {"ts": 1770621660000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 23925.8, "quote_volume": 1984.78247, "trades": 35, "taker_buy_volume": 8222.3, "taker_buy_quote": 681.78876}, {"ts": 1770621720000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 35091.1, "quote_volume": 2909.05219, "trades": 42, "taker_buy_volume": 15411.5, "taker_buy_quote": 1277.61335}, {"ts": 1770621780000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 16355.7, "quote_volume": 1355.88753, "trades": 35, "taker_buy_volume": 14277.9, "taker_buy_quote": 1183.63791}, {"ts": 1770621840000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 7079.0, "quote_volume": 586.8404, "trades": 12, "taker_buy_volume": 6586.8, "taker_buy_quote": 546.04572}, {"ts": 1770621900000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 83521.9, "quote_volume": 6920.27858, "trades": 72, "taker_buy_volume": 26144.4, "taker_buy_quote": 2166.52264}, {"ts": 1770621960000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 35467.1, "quote_volume": 2936.67588, "trades": 19, "taker_buy_volume": 11346.6, "taker_buy_quote": 939.49848}, {"ts": 1770622020000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 7329.6, "quote_volume": 606.89088, "trades": 10, "taker_buy_volume": 7329.6, "taker_buy_quote": 606.89088}, {"ts": 1770622080000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 229.2, "quote_volume": 19.00068, "trades": 3, "taker_buy_volume": 229.2, "taker_buy_quote": 19.00068}, {"ts": 1770622140000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 6647.9, "quote_volume": 551.09222, "trades": 7, "taker_buy_volume": 6461.0, "taker_buy_quote": 535.6169}, {"ts": 1770622200000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 131583.6, "quote_volume": 10896.70496, "trades": 47, "taker_buy_volume": 104659.5, "taker_buy_quote": 8667.38948}, {"ts": 1770622260000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 18097.6, "quote_volume": 1499.09044, "trades": 20, "taker_buy_volume": 11727.4, "taker_buy_quote": 971.63788}, {"ts": 1770622320000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 9965.9, "quote_volume": 825.18463, "trades": 12, "taker_buy_volume": 81.1, "taker_buy_quote": 6.72319}, {"ts": 1770622380000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 5718.3, "quote_volume": 473.47524, "trades": 16, "taker_buy_volume": 4914.7, "taker_buy_quote": 406.93716}, {"ts": 1770622440000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 9257.3, "quote_volume": 765.60499, "trades": 21, "taker_buy_volume": 108.7, "taker_buy_quote": 9.00036}, {"ts": 1770622500000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 1683.1, "quote_volume": 139.18331, "trades": 3, "taker_buy_volume": 1592.5, "taker_buy_quote": 131.69975}, {"ts": 1770622560000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 35273.3, "quote_volume": 2917.10191, "trades": 33, "taker_buy_volume": 13009.4, "taker_buy_quote": 1075.87738}, {"ts": 1770622620000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 7090.0, "quote_volume": 584.94833, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622680000, "open": 0.0825, "high": 0.0825, "low": 0.0822, "close": 0.0822, "volume": 429126.5, "quote_volume": 35302.06706, "trades": 141, "taker_buy_volume": 44977.4, "taker_buy_quote": 3697.59834}, {"ts": 1770622740000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 101136.8, "quote_volume": 8324.72523, "trades": 38, "taker_buy_volume": 88260.4, "taker_buy_quote": 7264.38813}, {"ts": 1770622800000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 24790.2, "quote_volume": 2042.71248, "trades": 25, "taker_buy_volume": 8754.2, "taker_buy_quote": 721.34608}, {"ts": 1770622860000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 48597.8, "quote_volume": 4004.59039, "trades": 74, "taker_buy_volume": 38654.3, "taker_buy_quote": 3185.81157}, {"ts": 1770622920000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 3761.8, "quote_volume": 309.97232, "trades": 20, "taker_buy_volume": 3226.0, "taker_buy_quote": 265.8224}, {"ts": 1770622980000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 12708.5, "quote_volume": 1047.63055, "trades": 16, "taker_buy_volume": 10763.5, "taker_buy_quote": 887.3759}, {"ts": 1770623040000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 27178.9, "quote_volume": 2236.82347, "trades": 25, "taker_buy_volume": 3120.8, "taker_buy_quote": 256.84184}, {"ts": 1770623100000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 4972.0, "quote_volume": 409.1956, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623160000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 74978.8, "quote_volume": 6178.19723, "trades": 41, "taker_buy_volume": 68799.2, "taker_buy_quote": 5669.07245}, {"ts": 1770623220000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 51938.2, "quote_volume": 4272.10229, "trades": 67, "taker_buy_volume": 25450.1, "taker_buy_quote": 2094.05882}, {"ts": 1770623280000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 7069.9, "quote_volume": 581.85373, "trades": 55, "taker_buy_volume": 5056.1, "taker_buy_quote": 416.13014}, {"ts": 1770623340000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 86369.1, "quote_volume": 7098.69334, "trades": 33, "taker_buy_volume": 7864.1, "taker_buy_quote": 646.77205}, {"ts": 1770623400000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 1616.7, "quote_volume": 132.90124, "trades": 7, "taker_buy_volume": 85.0, "taker_buy_quote": 6.9955}, {"ts": 1770623460000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 24158.4, "quote_volume": 1988.21447, "trades": 33, "taker_buy_volume": 22250.9, "taker_buy_quote": 1831.24907}, {"ts": 1770623520000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 7081.1, "quote_volume": 582.20007, "trades": 7, "taker_buy_volume": 1336.5, "taker_buy_quote": 109.99395}, {"ts": 1770623580000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 32597.0, "quote_volume": 2682.84833, "trades": 45, "taker_buy_volume": 15393.3, "taker_buy_quote": 1267.16589}, {"ts": 1770623640000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 13508.4, "quote_volume": 1111.02138, "trades": 15, "taker_buy_volume": 1822.5, "taker_buy_quote": 149.99175}, {"ts": 1770623700000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 49357.0, "quote_volume": 4061.94993, "trades": 24, "taker_buy_volume": 25892.5, "taker_buy_quote": 2130.95275}, {"ts": 1770623760000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 15676.0, "quote_volume": 1290.12145, "trades": 16, "taker_buy_volume": 11124.5, "taker_buy_quote": 915.54635}, {"ts": 1770623820000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 288.5, "quote_volume": 23.73627, "trades": 4, "taker_buy_volume": 215.7, "taker_buy_quote": 17.75211}, {"ts": 1770623880000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 11651.7, "quote_volume": 958.26606, "trades": 6, "taker_buy_volume": 4963.2, "taker_buy_quote": 408.47136}, {"ts": 1770623940000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 58527.3, "quote_volume": 4810.78245, "trades": 32, "taker_buy_volume": 5149.6, "taker_buy_quote": 423.29712}, {"ts": 1770624000000, "open": 0.0821, "high": 0.0822, "low": 0.0819, "close": 0.0821, "volume": 109718.8, "quote_volume": 9004.12451, "trades": 81, "taker_buy_volume": 90250.4, "taker_buy_quote": 7404.69165}, {"ts": 1770624060000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 9256.3, "quote_volume": 759.94223, "trades": 27, "taker_buy_volume": 5155.7, "taker_buy_quote": 423.28297}, {"ts": 1770624120000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 5343.9, "quote_volume": 438.66476, "trades": 21, "taker_buy_volume": 3961.6, "taker_buy_quote": 325.24736}, {"ts": 1770624180000, "open": 0.082, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 367274.2, "quote_volume": 30118.90695, "trades": 127, "taker_buy_volume": 98525.2, "taker_buy_quote": 8091.48165}, {"ts": 1770624240000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 160213.4, "quote_volume": 13169.85883, "trades": 211, "taker_buy_volume": 136181.0, "taker_buy_quote": 11194.69788}, {"ts": 1770624300000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 59438.8, "quote_volume": 4885.86936, "trades": 68, "taker_buy_volume": 28762.3, "taker_buy_quote": 2364.26106}, {"ts": 1770624360000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 50964.8, "quote_volume": 4185.76397, "trades": 75, "taker_buy_volume": 28221.0, "taker_buy_quote": 2317.97154}, {"ts": 1770624420000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 13147.5, "quote_volume": 1080.57266, "trades": 21, "taker_buy_volume": 12714.0, "taker_buy_quote": 1044.95232}, {"ts": 1770624480000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 34536.7, "quote_volume": 2842.36102, "trades": 24, "taker_buy_volume": 8793.7, "taker_buy_quote": 723.72151}, {"ts": 1770624540000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 94248.5, "quote_volume": 7756.02536, "trades": 283, "taker_buy_volume": 45549.6, "taker_buy_quote": 3748.7418}, {"ts": 1770624600000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 595.1, "quote_volume": 48.93788, "trades": 8, "taker_buy_volume": 206.6, "taker_buy_quote": 17.00318}, {"ts": 1770624660000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 219036.1, "quote_volume": 17990.74685, "trades": 87, "taker_buy_volume": 111573.6, "taker_buy_quote": 9165.08801}, {"ts": 1770624720000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 9118.9, "quote_volume": 749.58573, "trades": 15, "taker_buy_volume": 248.5, "taker_buy_quote": 20.43885}, {"ts": 1770624780000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 145.9, "quote_volume": 11.99298, "trades": 1, "taker_buy_volume": 145.9, "taker_buy_quote": 11.99298}, {"ts": 1770624840000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 76741.4, "quote_volume": 6299.84108, "trades": 46, "taker_buy_volume": 54279.8, "taker_buy_quote": 4456.38254}, {"ts": 1770624900000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 70141.2, "quote_volume": 5758.58034, "trades": 78, "taker_buy_volume": 51477.4, "taker_buy_quote": 4226.3067}, {"ts": 1770624960000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 159191.5, "quote_volume": 13052.48152, "trades": 110, "taker_buy_volume": 40954.2, "taker_buy_quote": 3358.04833}, {"ts": 1770625020000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 122602.8, "quote_volume": 10024.79795, "trades": 64, "taker_buy_volume": 11913.6, "taker_buy_quote": 973.70112}, {"ts": 1770625080000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 21882.9, "quote_volume": 1787.81917, "trades": 19, "taker_buy_volume": 7790.1, "taker_buy_quote": 636.45117}, {"ts": 1770625140000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 34591.9, "quote_volume": 2826.15823, "trades": 28, "taker_buy_volume": 34162.4, "taker_buy_quote": 2791.06808}, {"ts": 1770625200000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 9161.8, "quote_volume": 748.53128, "trades": 20, "taker_buy_volume": 8787.4, "taker_buy_quote": 717.9428}, {"ts": 1770625260000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 231985.7, "quote_volume": 18922.3177, "trades": 172, "taker_buy_volume": 110171.4, "taker_buy_quote": 8989.25334}, {"ts": 1770625320000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 87482.3, "quote_volume": 7136.7713, "trades": 70, "taker_buy_volume": 20806.1, "taker_buy_quote": 1699.11281}, {"ts": 1770625380000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 61737.7, "quote_volume": 5043.94687, "trades": 74, "taker_buy_volume": 26334.5, "taker_buy_quote": 2151.52865}, {"ts": 1770625440000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 44549.2, "quote_volume": 3635.42543, "trades": 43, "taker_buy_volume": 7285.3, "taker_buy_quote": 594.57586}, {"ts": 1770625500000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 19109.7, "quote_volume": 1559.33133, "trades": 28, "taker_buy_volume": 18839.8, "taker_buy_quote": 1537.32768}, {"ts": 1770625560000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 45265.7, "quote_volume": 3693.06424, "trades": 31, "taker_buy_volume": 15490.7, "taker_buy_quote": 1264.04112}, {"ts": 1770625620000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 188009.4, "quote_volume": 15300.60755, "trades": 201, "taker_buy_volume": 86938.4, "taker_buy_quote": 7073.36898}, {"ts": 1770625680000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 59497.2, "quote_volume": 4837.12236, "trades": 34, "taker_buy_volume": 27172.1, "taker_buy_quote": 2209.09173}, {"ts": 1770625740000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 35572.9, "quote_volume": 2891.97176, "trades": 97, "taker_buy_volume": 23629.2, "taker_buy_quote": 1921.05396}, {"ts": 1770625800000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 3105.6, "quote_volume": 252.21444, "trades": 16, "taker_buy_volume": 1597.2, "taker_buy_quote": 129.73236}, {"ts": 1770625860000, "open": 0.0812, "high": 0.0813, "low": 0.0807, "close": 0.0808, "volume": 538697.1, "quote_volume": 43622.73265, "trades": 419, "taker_buy_volume": 247348.8, "taker_buy_quote": 20035.15581}, {"ts": 1770625920000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 234008.0, "quote_volume": 18900.48925, "trades": 368, "taker_buy_volume": 153297.6, "taker_buy_quote": 12381.12089}, {"ts": 1770625980000, "open": 0.0807, "high": 0.0808, "low": 0.0804, "close": 0.0805, "volume": 309908.2, "quote_volume": 24974.11606, "trades": 344, "taker_buy_volume": 153824.5, "taker_buy_quote": 12401.7036}, {"ts": 1770626040000, "open": 0.0805, "high": 0.0808, "low": 0.0805, "close": 0.0807, "volume": 111351.1, "quote_volume": 8978.49079, "trades": 457, "taker_buy_volume": 71291.4, "taker_buy_quote": 5750.44062}, {"ts": 1770626100000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 75565.3, "quote_volume": 6113.15632, "trades": 47, "taker_buy_volume": 68566.2, "taker_buy_quote": 5546.92913}, {"ts": 1770626160000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 109954.1, "quote_volume": 8907.09798, "trades": 161, "taker_buy_volume": 71864.8, "taker_buy_quote": 5821.87712}, {"ts": 1770626220000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 30713.3, "quote_volume": 2484.73066, "trades": 31, "taker_buy_volume": 11759.7, "taker_buy_quote": 951.38442}, {"ts": 1770626280000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 129386.6, "quote_volume": 10492.21593, "trades": 58, "taker_buy_volume": 99185.5, "taker_buy_quote": 8042.9563}, {"ts": 1770626340000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 91389.4, "quote_volume": 7404.99733, "trades": 84, "taker_buy_volume": 27646.9, "taker_buy_quote": 2241.66804}, {"ts": 1770626400000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 4928.9, "quote_volume": 399.2409, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626460000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 179425.3, "quote_volume": 14549.2637, "trades": 102, "taker_buy_volume": 144468.9, "taker_buy_quote": 11714.92272}, {"ts": 1770626520000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 193701.0, "quote_volume": 15695.34756, "trades": 121, "taker_buy_volume": 94642.9, "taker_buy_quote": 7668.01304}, {"ts": 1770626580000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 17351.5, "quote_volume": 1405.4715, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626640000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 28852.7, "quote_volume": 2334.18343, "trades": 32, "taker_buy_volume": 8965.3, "taker_buy_quote": 725.29277}, {"ts": 1770626700000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 243.6, "quote_volume": 19.68973, "trades": 3, "taker_buy_volume": 68.5, "taker_buy_quote": 5.54165}, {"ts": 1770626760000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 34087.5, "quote_volume": 2757.67875, "trades": 23, "taker_buy_volume": 34087.5, "taker_buy_quote": 2757.67875}, {"ts": 1770626820000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 12868.9, "quote_volume": 1041.09401, "trades": 15, "taker_buy_volume": 136.1, "taker_buy_quote": 11.01049}, {"ts": 1770626880000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 52453.5, "quote_volume": 4238.2428, "trades": 39, "taker_buy_volume": 28944.3, "taker_buy_quote": 2338.69944}, {"ts": 1770626940000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 92076.8, "quote_volume": 7439.80544, "trades": 73, "taker_buy_volume": 62590.3, "taker_buy_quote": 5057.29624}, {"ts": 1770627000000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 84785.2, "quote_volume": 6850.60176, "trades": 62, "taker_buy_volume": 75623.7, "taker_buy_quote": 6110.39496}, {"ts": 1770627060000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 137881.4, "quote_volume": 11128.37943, "trades": 81, "taker_buy_volume": 92509.7, "taker_buy_quote": 7466.23862}, {"ts": 1770627120000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 324587.2, "quote_volume": 26188.0108, "trades": 311, "taker_buy_volume": 251077.2, "taker_buy_quote": 20258.03642}, {"ts": 1770627180000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 95653.1, "quote_volume": 7723.53838, "trades": 67, "taker_buy_volume": 49175.7, "taker_buy_quote": 3970.09605}, {"ts": 1770627240000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 129204.2, "quote_volume": 10446.45518, "trades": 56, "taker_buy_volume": 111368.6, "taker_buy_quote": 9005.3387}, {"ts": 1770627300000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 66370.2, "quote_volume": 5375.99608, "trades": 25, "taker_buy_volume": 53438.6, "taker_buy_quote": 4328.53648}, {"ts": 1770627360000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 229109.8, "quote_volume": 18581.60225, "trades": 64, "taker_buy_volume": 131640.1, "taker_buy_quote": 10676.80958}, {"ts": 1770627420000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 271.2, "quote_volume": 21.98076, "trades": 4, "taker_buy_volume": 135.6, "taker_buy_quote": 10.99716}, {"ts": 1770627480000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 287015.7, "quote_volume": 23249.28145, "trades": 163, "taker_buy_volume": 165251.2, "taker_buy_quote": 13387.79687}, {"ts": 1770627540000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 62695.0, "quote_volume": 5072.27243, "trades": 51, "taker_buy_volume": 57734.5, "taker_buy_quote": 4670.98063}, {"ts": 1770627600000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 96663.6, "quote_volume": 7814.246, "trades": 63, "taker_buy_volume": 58147.6, "taker_buy_quote": 4701.58183}, {"ts": 1770627660000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627720000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 112604.7, "quote_volume": 9109.72023, "trades": 73, "taker_buy_volume": 69893.0, "taker_buy_quote": 5654.3437}, {"ts": 1770627780000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 183020.5, "quote_volume": 14788.0564, "trades": 105, "taker_buy_volume": 90384.8, "taker_buy_quote": 7303.09184}, {"ts": 1770627840000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 21387.0, "quote_volume": 1730.18198, "trades": 23, "taker_buy_volume": 16155.7, "taker_buy_quote": 1306.99613}, {"ts": 1770627900000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 194407.7, "quote_volume": 15708.14955, "trades": 132, "taker_buy_volume": 152709.9, "taker_buy_quote": 12338.97969}, {"ts": 1770627960000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 106816.1, "quote_volume": 8614.55115, "trades": 85, "taker_buy_volume": 63813.6, "taker_buy_quote": 5146.25077}, {"ts": 1770628020000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 134056.2, "quote_volume": 10827.62076, "trades": 139, "taker_buy_volume": 121442.2, "taker_buy_quote": 9808.43308}, {"ts": 1770628080000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 80854.8, "quote_volume": 6524.98236, "trades": 85, "taker_buy_volume": 43958.7, "taker_buy_quote": 3547.46709}, {"ts": 1770628140000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 51067.3, "quote_volume": 4121.12177, "trades": 40, "taker_buy_volume": 34683.9, "taker_buy_quote": 2798.99073}, {"ts": 1770628200000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 38503.6, "quote_volume": 3106.24052, "trades": 39, "taker_buy_volume": 25714.9, "taker_buy_quote": 2075.19243}, {"ts": 1770628260000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 87040.6, "quote_volume": 7024.11575, "trades": 74, "taker_buy_volume": 63075.1, "taker_buy_quote": 5090.16057}, {"ts": 1770628320000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 21574.9, "quote_volume": 1741.0681, "trades": 18, "taker_buy_volume": 263.5, "taker_buy_quote": 21.26445}, {"ts": 1770628380000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628440000, "open": 0.0806, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 93074.3, "quote_volume": 7492.61855, "trades": 69, "taker_buy_volume": 2590.7, "taker_buy_quote": 209.04217}, {"ts": 1770628500000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 92762.0, "quote_volume": 7472.27763, "trades": 85, "taker_buy_volume": 82674.1, "taker_buy_quote": 6660.16377}, {"ts": 1770628560000, "open": 0.0807, "high": 0.0807, "low": 0.0802, "close": 0.0802, "volume": 242194.8, "quote_volume": 19463.09048, "trades": 156, "taker_buy_volume": 36229.0, "taker_buy_quote": 2907.68074}, {"ts": 1770628620000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 87037.0, "quote_volume": 6980.19704, "trades": 91, "taker_buy_volume": 53688.5, "taker_buy_quote": 4305.83264}, {"ts": 1770628680000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 80419.3, "quote_volume": 6448.48397, "trades": 93, "taker_buy_volume": 16412.6, "taker_buy_quote": 1316.29052}, {"ts": 1770628740000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 133439.9, "quote_volume": 10687.21789, "trades": 97, "taker_buy_volume": 50624.2, "taker_buy_quote": 4057.86381}, {"ts": 1770628800000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 136862.5, "quote_volume": 10967.74047, "trades": 106, "taker_buy_volume": 54632.8, "taker_buy_quote": 4379.88135}, {"ts": 1770628860000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 61897.0, "quote_volume": 4958.04664, "trades": 69, "taker_buy_volume": 33822.5, "taker_buy_quote": 2709.468}, {"ts": 1770628920000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 29889.1, "quote_volume": 2396.95702, "trades": 23, "taker_buy_volume": 28401.1, "taker_buy_quote": 2277.76822}, {"ts": 1770628980000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 52637.4, "quote_volume": 4226.77078, "trades": 41, "taker_buy_volume": 52513.0, "taker_buy_quote": 4216.7939}, {"ts": 1770629040000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 590.0, "quote_volume": 47.32921, "trades": 6, "taker_buy_volume": 112.1, "taker_buy_quote": 9.00163}, {"ts": 1770629100000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 25450.6, "quote_volume": 2044.37223, "trades": 21, "taker_buy_volume": 25044.1, "taker_buy_quote": 2011.74813}, {"ts": 1770629160000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 80201.0, "quote_volume": 6440.13035, "trades": 26, "taker_buy_volume": 3384.5, "taker_buy_quote": 271.77535}, {"ts": 1770629220000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 72443.0, "quote_volume": 5822.85254, "trades": 48, "taker_buy_volume": 36931.5, "taker_buy_quote": 2967.76277}, {"ts": 1770629280000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 10845.8, "quote_volume": 871.4603, "trades": 9, "taker_buy_volume": 5425.6, "taker_buy_quote": 436.21824}, {"ts": 1770629340000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 10740.8, "quote_volume": 863.02355, "trades": 14, "taker_buy_volume": 5373.1, "taker_buy_quote": 431.99724}, {"ts": 1770629400000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 18857.7, "quote_volume": 1514.33086, "trades": 26, "taker_buy_volume": 1296.4, "taker_buy_quote": 104.15847}, {"ts": 1770629460000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 34089.3, "quote_volume": 2740.70378, "trades": 32, "taker_buy_volume": 22298.1, "taker_buy_quote": 1792.76724}, {"ts": 1770629520000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 56747.6, "quote_volume": 4557.53066, "trades": 56, "taker_buy_volume": 7556.1, "taker_buy_quote": 607.45321}, {"ts": 1770629580000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 35132.2, "quote_volume": 2817.24017, "trades": 49, "taker_buy_volume": 17313.4, "taker_buy_quote": 1388.53468}, {"ts": 1770629640000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 42507.2, "quote_volume": 3410.86339, "trades": 31, "taker_buy_volume": 42443.6, "taker_buy_quote": 3405.75631}, {"ts": 1770629700000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 37745.2, "quote_volume": 3034.71408, "trades": 32, "taker_buy_volume": 21116.1, "taker_buy_quote": 1697.73444}, {"ts": 1770629760000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1237.4, "quote_volume": 99.36322, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629820000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 4038.0, "quote_volume": 324.12312, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629880000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 42862.1, "quote_volume": 3433.24297, "trades": 38, "taker_buy_volume": 38632.4, "taker_buy_quote": 3094.45524}, {"ts": 1770629940000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 132050.7, "quote_volume": 10563.87253, "trades": 128, "taker_buy_volume": 79608.7, "taker_buy_quote": 6369.07053}, {"ts": 1770630000000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 46557.6, "quote_volume": 3722.34555, "trades": 26, "taker_buy_volume": 99.9, "taker_buy_quote": 8.00199}, {"ts": 1770630060000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 351.8, "quote_volume": 28.171, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 21.627}, {"ts": 1770630120000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 4291.7, "quote_volume": 343.57979, "trades": 12, "taker_buy_volume": 2437.9, "taker_buy_quote": 195.27579}, {"ts": 1770630180000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 75238.9, "quote_volume": 6025.58827, "trades": 63, "taker_buy_volume": 50685.0, "taker_buy_quote": 4059.8685}, {"ts": 1770630240000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 53278.9, "quote_volume": 4262.08698, "trades": 48, "taker_buy_volume": 41459.9, "taker_buy_quote": 3316.80448}, {"ts": 1770630300000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 755.7, "quote_volume": 60.52101, "trades": 3, "taker_buy_volume": 650.1, "taker_buy_quote": 52.07301}, {"ts": 1770630360000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 19208.0, "quote_volume": 1538.58577, "trades": 15, "taker_buy_volume": 19090.3, "taker_buy_quote": 1529.158}, {"ts": 1770630420000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 37732.0, "quote_volume": 3022.33445, "trades": 18, "taker_buy_volume": 736.6, "taker_buy_quote": 59.0129}, {"ts": 1770630480000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 35600.2, "quote_volume": 2851.4223, "trades": 29, "taker_buy_volume": 18515.4, "taker_buy_quote": 1483.08354}, {"ts": 1770630540000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 262.5, "quote_volume": 21.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630600000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.0798, "volume": 311027.6, "quote_volume": 24836.27993, "trades": 231, "taker_buy_volume": 153057.5, "taker_buy_quote": 12223.57506}, {"ts": 1770630660000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 19118.4, "quote_volume": 1523.72159, "trades": 46, "taker_buy_volume": 4909.2, "taker_buy_quote": 391.32305}, {"ts": 1770630720000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 28433.7, "quote_volume": 2269.00926, "trades": 11, "taker_buy_volume": 28433.7, "taker_buy_quote": 2269.00926}, {"ts": 1770630780000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 2721.7, "quote_volume": 217.17913, "trades": 10, "taker_buy_volume": 2596.4, "taker_buy_quote": 207.19272}, {"ts": 1770630840000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 59884.4, "quote_volume": 4780.65699, "trades": 42, "taker_buy_volume": 40902.7, "taker_buy_quote": 3265.91733}, {"ts": 1770630900000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 172288.2, "quote_volume": 13753.22427, "trades": 96, "taker_buy_volume": 61951.8, "taker_buy_quote": 4945.66788}, {"ts": 1770630960000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 21796.1, "quote_volume": 1741.4606, "trades": 24, "taker_buy_volume": 21118.2, "taker_buy_quote": 1687.35043}, {"ts": 1770631020000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 100345.9, "quote_volume": 8024.50312, "trades": 101, "taker_buy_volume": 54133.9, "taker_buy_quote": 4330.712}, {"ts": 1770631080000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 3391.1, "quote_volume": 270.90356, "trades": 11, "taker_buy_volume": 2937.8, "taker_buy_quote": 234.73022}, {"ts": 1770631140000, "open": 0.0799, "high": 0.0801, "low": 0.0798, "close": 0.0801, "volume": 76564.8, "quote_volume": 6123.21677, "trades": 59, "taker_buy_volume": 51939.7, "taker_buy_quote": 4153.31597}, {"ts": 1770631200000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 5468.4, "quote_volume": 437.60491, "trades": 17, "taker_buy_volume": 1329.1, "taker_buy_quote": 106.46091}, {"ts": 1770631260000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 78775.1, "quote_volume": 6301.25005, "trades": 83, "taker_buy_volume": 51596.6, "taker_buy_quote": 4127.74048}, {"ts": 1770631320000, "open": 0.0799, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 123180.1, "quote_volume": 9861.06358, "trades": 61, "taker_buy_volume": 118645.6, "taker_buy_quote": 9498.01266}, {"ts": 1770631380000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 42476.7, "quote_volume": 3398.34009, "trades": 78, "taker_buy_volume": 21678.6, "taker_buy_quote": 1734.49209}, {"ts": 1770631440000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 7090.4, "quote_volume": 566.61366, "trades": 19, "taker_buy_volume": 2271.2, "taker_buy_quote": 181.63218}, {"ts": 1770631500000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 74254.8, "quote_volume": 5920.17328, "trades": 106, "taker_buy_volume": 38325.2, "taker_buy_quote": 3054.51844}, {"ts": 1770631560000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 4681.3, "quote_volume": 372.69025, "trades": 13, "taker_buy_volume": 587.7, "taker_buy_quote": 46.83969}, {"ts": 1770631620000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 86420.1, "quote_volume": 6891.84163, "trades": 90, "taker_buy_volume": 85093.2, "taker_buy_quote": 6785.95501}, {"ts": 1770631680000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 75982.2, "quote_volume": 6064.09918, "trades": 62, "taker_buy_volume": 52438.5, "taker_buy_quote": 4185.31192}, {"ts": 1770631740000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 26301.0, "quote_volume": 2101.49932, "trades": 38, "taker_buy_volume": 22252.1, "taker_buy_quote": 1777.99221}, {"ts": 1770631800000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 98292.8, "quote_volume": 7857.89044, "trades": 66, "taker_buy_volume": 75051.4, "taker_buy_quote": 5999.84542}, {"ts": 1770631860000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 28158.1, "quote_volume": 2249.89115, "trades": 22, "taker_buy_volume": 589.6, "taker_buy_quote": 47.168}, {"ts": 1770631920000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 17361.1, "quote_volume": 1387.15189, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631980000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 3432.9, "quote_volume": 274.10712, "trades": 26, "taker_buy_volume": 1617.0, "taker_buy_quote": 129.1983}, {"ts": 1770632040000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 27164.3, "quote_volume": 2164.81312, "trades": 51, "taker_buy_volume": 22262.3, "taker_buy_quote": 1774.30531}, {"ts": 1770632100000, "open": 0.0796, "high": 0.0796, "low": 0.0792, "close": 0.0793, "volume": 442970.1, "quote_volume": 35165.96928, "trades": 339, "taker_buy_volume": 176323.2, "taker_buy_quote": 14002.48449}, {"ts": 1770632160000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 1002.5, "quote_volume": 79.57332, "trades": 11, "taker_buy_volume": 750.7, "taker_buy_quote": 59.60558}, {"ts": 1770632220000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 39549.5, "quote_volume": 3135.71275, "trades": 50, "taker_buy_volume": 17704.6, "taker_buy_quote": 1403.97478}, {"ts": 1770632280000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 3388.5, "quote_volume": 268.44612, "trades": 14, "taker_buy_volume": 769.2, "taker_buy_quote": 60.99756}, {"ts": 1770632340000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 25113.2, "quote_volume": 1991.46542, "trades": 15, "taker_buy_volume": 22474.6, "taker_buy_quote": 1782.23578}, {"ts": 1770632400000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 130.7, "quote_volume": 10.37105, "trades": 2, "taker_buy_volume": 65.4, "taker_buy_quote": 5.19276}, {"ts": 1770632460000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 23653.7, "quote_volume": 1875.73841, "trades": 21, "taker_buy_volume": 3324.0, "taker_buy_quote": 263.5932}, {"ts": 1770632520000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 146410.3, "quote_volume": 11607.41461, "trades": 119, "taker_buy_volume": 65956.1, "taker_buy_quote": 5230.22881}, {"ts": 1770632580000, "open": 0.0791, "high": 0.0792, "low": 0.0788, "close": 0.0789, "volume": 309662.8, "quote_volume": 24457.44876, "trades": 272, "taker_buy_volume": 204584.9, "taker_buy_quote": 16157.05012}, {"ts": 1770632640000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 26150.6, "quote_volume": 2063.28234, "trades": 19, "taker_buy_volume": 1498.3, "taker_buy_quote": 118.21587}, {"ts": 1770632700000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 63720.5, "quote_volume": 5027.612, "trades": 21, "taker_buy_volume": 10143.0, "taker_buy_quote": 800.34725}, {"ts": 1770632760000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 35171.7, "quote_volume": 2775.04713, "trades": 22, "taker_buy_volume": 21739.6, "taker_buy_quote": 1715.25444}, {"ts": 1770632820000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 41304.8, "quote_volume": 3258.93535, "trades": 33, "taker_buy_volume": 29349.8, "taker_buy_quote": 2315.69922}, {"ts": 1770632880000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 77185.6, "quote_volume": 6083.12723, "trades": 41, "taker_buy_volume": 35390.6, "taker_buy_quote": 2789.74428}, {"ts": 1770632940000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 74629.6, "quote_volume": 5880.79981, "trades": 41, "taker_buy_volume": 49826.0, "taker_buy_quote": 3926.2888}, {"ts": 1770633000000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 118881.7, "quote_volume": 9367.41954, "trades": 56, "taker_buy_volume": 40128.1, "taker_buy_quote": 3164.5066}, {"ts": 1770633060000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 173669.9, "quote_volume": 13668.58124, "trades": 115, "taker_buy_volume": 105912.7, "taker_buy_quote": 8337.6694}, {"ts": 1770633120000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 180263.0, "quote_volume": 14166.84261, "trades": 123, "taker_buy_volume": 65937.1, "taker_buy_quote": 5182.06557}, {"ts": 1770633180000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 153503.1, "quote_volume": 12049.6624, "trades": 89, "taker_buy_volume": 110620.9, "taker_buy_quote": 8683.74065}, {"ts": 1770633240000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 171342.5, "quote_volume": 13435.3056, "trades": 148, "taker_buy_volume": 72141.7, "taker_buy_quote": 5658.05297}, {"ts": 1770633300000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 34788.6, "quote_volume": 2730.99545, "trades": 40, "taker_buy_volume": 27320.6, "taker_buy_quote": 2144.79688}, {"ts": 1770633360000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 635398.3, "quote_volume": 49894.67384, "trades": 169, "taker_buy_volume": 351595.5, "taker_buy_quote": 27622.15374}, {"ts": 1770633420000, "open": 0.0784, "high": 0.0787, "low": 0.0784, "close": 0.0787, "volume": 118802.4, "quote_volume": 9333.08762, "trades": 128, "taker_buy_volume": 108391.4, "taker_buy_quote": 8515.91955}, {"ts": 1770633480000, "open": 0.0787, "high": 0.0788, "low": 0.0784, "close": 0.0785, "volume": 555682.5, "quote_volume": 43681.21005, "trades": 185, "taker_buy_volume": 139331.2, "taker_buy_quote": 10964.65366}, {"ts": 1770633540000, "open": 0.0785, "high": 0.0788, "low": 0.0784, "close": 0.0787, "volume": 855320.4, "quote_volume": 67309.98824, "trades": 319, "taker_buy_volume": 714848.6, "taker_buy_quote": 56264.34928}, {"ts": 1770633600000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 191589.9, "quote_volume": 15102.68947, "trades": 54, "taker_buy_volume": 167275.9, "taker_buy_quote": 13186.91567}, {"ts": 1770633660000, "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 94274.8, "quote_volume": 7411.44292, "trades": 65, "taker_buy_volume": 29786.5, "taker_buy_quote": 2342.82753}, {"ts": 1770633720000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 129736.4, "quote_volume": 10157.91788, "trades": 97, "taker_buy_volume": 81739.9, "taker_buy_quote": 6400.39192}, {"ts": 1770633780000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 99597.3, "quote_volume": 7807.44777, "trades": 99, "taker_buy_volume": 80921.8, "taker_buy_quote": 6344.10048}, {"ts": 1770633840000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 158365.4, "quote_volume": 12400.54733, "trades": 123, "taker_buy_volume": 88913.2, "taker_buy_quote": 6962.55407}, {"ts": 1770633900000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 293705.5, "quote_volume": 23032.29121, "trades": 115, "taker_buy_volume": 251416.3, "taker_buy_quote": 19718.45239}, {"ts": 1770633960000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 247304.5, "quote_volume": 19397.62567, "trades": 174, "taker_buy_volume": 145111.9, "taker_buy_quote": 11385.71565}, {"ts": 1770634020000, "open": 0.0785, "high": 0.0785, "low": 0.0782, "close": 0.0782, "volume": 69863.9, "quote_volume": 5477.53669, "trades": 70, "taker_buy_volume": 26549.7, "taker_buy_quote": 2080.07467}, {"ts": 1770634080000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 2250.7, "quote_volume": 176.11571, "trades": 6, "taker_buy_volume": 1109.7, "taker_buy_quote": 86.88951}, {"ts": 1770634140000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 98807.9, "quote_volume": 7741.03457, "trades": 81, "taker_buy_volume": 53022.0, "taker_buy_quote": 4153.46394}, {"ts": 1770634200000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 845205.4, "quote_volume": 66125.73011, "trades": 315, "taker_buy_volume": 419870.2, "taker_buy_quote": 32857.04085}, {"ts": 1770634260000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 64648.6, "quote_volume": 5068.45024, "trades": 40, "taker_buy_volume": 24751.7, "taker_buy_quote": 1940.53328}, {"ts": 1770634320000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 83992.7, "quote_volume": 6590.56148, "trades": 87, "taker_buy_volume": 52509.5, "taker_buy_quote": 4119.46947}, {"ts": 1770634380000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 15763.2, "quote_volume": 1235.90751, "trades": 26, "taker_buy_volume": 726.3, "taker_buy_quote": 57.01455}, {"ts": 1770634440000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 6873.7, "quote_volume": 538.41534, "trades": 11, "taker_buy_volume": 2046.3, "taker_buy_quote": 160.42992}, {"ts": 1770634500000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 151519.1, "quote_volume": 11885.69815, "trades": 71, "taker_buy_volume": 121534.6, "taker_buy_quote": 9535.48537}, {"ts": 1770634560000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 197325.1, "quote_volume": 15490.51884, "trades": 67, "taker_buy_volume": 64953.4, "taker_buy_quote": 5099.35438}, {"ts": 1770634620000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 358550.9, "quote_volume": 28140.51405, "trades": 90, "taker_buy_volume": 316454.4, "taker_buy_quote": 24837.25709}, {"ts": 1770634680000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 69425.4, "quote_volume": 5449.87989, "trades": 46, "taker_buy_volume": 15573.0, "taker_buy_quote": 1222.4805}, {"ts": 1770634740000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634800000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 172124.2, "quote_volume": 13538.69492, "trades": 72, "taker_buy_volume": 159637.8, "taker_buy_quote": 12556.01524}, {"ts": 1770634860000, "open": 0.0787, "high": 0.0791, "low": 0.0787, "close": 0.079, "volume": 361279.2, "quote_volume": 28525.31244, "trades": 154, "taker_buy_volume": 143041.8, "taker_buy_quote": 11290.8956}, {"ts": 1770634920000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 102770.1, "quote_volume": 8118.8274, "trades": 80, "taker_buy_volume": 56807.4, "taker_buy_quote": 4487.7846}, {"ts": 1770634980000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 166098.6, "quote_volume": 13129.14885, "trades": 62, "taker_buy_volume": 155078.0, "taker_buy_quote": 12258.70273}, {"ts": 1770635040000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 133765.6, "quote_volume": 10578.21046, "trades": 86, "taker_buy_volume": 34905.0, "taker_buy_quote": 2759.58896}, {"ts": 1770635100000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 110408.4, "quote_volume": 8741.0462, "trades": 65, "taker_buy_volume": 105446.0, "taker_buy_quote": 8348.17501}, {"ts": 1770635160000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 121037.6, "quote_volume": 9575.35288, "trades": 52, "taker_buy_volume": 29568.0, "taker_buy_quote": 2340.10752}, {"ts": 1770635220000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 70132.6, "quote_volume": 5554.58432, "trades": 60, "taker_buy_volume": 55487.2, "taker_buy_quote": 4394.66864}, {"ts": 1770635280000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 62400.1, "quote_volume": 4935.89376, "trades": 39, "taker_buy_volume": 12582.4, "taker_buy_quote": 995.28172}, {"ts": 1770635340000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 44572.6, "quote_volume": 3525.6863, "trades": 52, "taker_buy_volume": 30642.3, "taker_buy_quote": 2423.80593}, {"ts": 1770635400000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 105884.1, "quote_volume": 8364.85706, "trades": 57, "taker_buy_volume": 37332.6, "taker_buy_quote": 2949.28856}, {"ts": 1770635460000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 62561.2, "quote_volume": 4946.82233, "trades": 47, "taker_buy_volume": 50954.0, "taker_buy_quote": 4029.04268}, {"ts": 1770635520000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 48746.6, "quote_volume": 3855.76209, "trades": 41, "taker_buy_volume": 18266.9, "taker_buy_quote": 1445.24659}, {"ts": 1770635580000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 29878.9, "quote_volume": 2363.42099, "trades": 10, "taker_buy_volume": 23697.0, "taker_buy_quote": 1874.4327}, {"ts": 1770635640000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 58775.9, "quote_volume": 4648.53064, "trades": 32, "taker_buy_volume": 19173.9, "taker_buy_quote": 1516.65549}, {"ts": 1770635700000, "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 313991.2, "quote_volume": 24810.61605, "trades": 160, "taker_buy_volume": 132303.4, "taker_buy_quote": 10453.82536}, {"ts": 1770635760000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 18486.8, "quote_volume": 1460.55578, "trades": 17, "taker_buy_volume": 17501.0, "taker_buy_quote": 1382.67758}, {"ts": 1770635820000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 47396.4, "quote_volume": 3743.46402, "trades": 41, "taker_buy_volume": 13947.2, "taker_buy_quote": 1101.8288}, {"ts": 1770635880000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 166828.7, "quote_volume": 13170.46882, "trades": 108, "taker_buy_volume": 42928.3, "taker_buy_quote": 3389.65479}, {"ts": 1770635940000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 110451.6, "quote_volume": 8704.6667, "trades": 56, "taker_buy_volume": 24833.1, "taker_buy_quote": 1956.89074}, {"ts": 1770636000000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 18987.2, "quote_volume": 1498.09008, "trades": 14, "taker_buy_volume": 18987.2, "taker_buy_quote": 1498.09008}, {"ts": 1770636060000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 76616.2, "quote_volume": 6052.82423, "trades": 60, "taker_buy_volume": 61654.5, "taker_buy_quote": 4870.86508}, {"ts": 1770636120000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 23291.0, "quote_volume": 1839.44106, "trades": 29, "taker_buy_volume": 5245.3, "taker_buy_quote": 414.3787}, {"ts": 1770636180000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 30688.3, "quote_volume": 2424.28584, "trades": 38, "taker_buy_volume": 19631.1, "taker_buy_quote": 1550.90482}, {"ts": 1770636240000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 152295.6, "quote_volume": 12016.25194, "trades": 45, "taker_buy_volume": 81015.9, "taker_buy_quote": 6392.28361}, {"ts": 1770636300000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 18249.8, "quote_volume": 1441.0822, "trades": 19, "taker_buy_volume": 11729.8, "taker_buy_quote": 926.6542}, {"ts": 1770636360000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 78288.2, "quote_volume": 6184.7678, "trades": 47, "taker_buy_volume": 33812.9, "taker_buy_quote": 2671.2191}, {"ts": 1770636420000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 4782.3, "quote_volume": 377.92509, "trades": 18, "taker_buy_volume": 1233.9, "taker_buy_quote": 97.60149}, {"ts": 1770636480000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 278.0, "quote_volume": 21.97591, "trades": 2, "taker_buy_volume": 139.1, "taker_buy_quote": 11.00281}, {"ts": 1770636540000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 789.6, "quote_volume": 62.35728, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636600000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 63831.1, "quote_volume": 5046.25908, "trades": 47, "taker_buy_volume": 51386.8, "taker_buy_quote": 4062.39199}, {"ts": 1770636660000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 69268.9, "quote_volume": 5472.23045, "trades": 34, "taker_buy_volume": 26277.4, "taker_buy_quote": 2075.9146}, {"ts": 1770636720000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 133004.8, "quote_volume": 10487.00291, "trades": 67, "taker_buy_volume": 70842.6, "taker_buy_quote": 5582.4982}, {"ts": 1770636780000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 61134.9, "quote_volume": 4822.7708, "trades": 61, "taker_buy_volume": 37167.0, "taker_buy_quote": 2932.4763}, {"ts": 1770636840000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 42901.5, "quote_volume": 3384.1282, "trades": 23, "taker_buy_volume": 31988.0, "taker_buy_quote": 2523.98247}, {"ts": 1770636900000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 94309.0, "quote_volume": 7450.38825, "trades": 38, "taker_buy_volume": 76944.9, "taker_buy_quote": 6078.6471}, {"ts": 1770636960000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 56956.4, "quote_volume": 4493.80547, "trades": 19, "taker_buy_volume": 773.0, "taker_buy_quote": 61.00362}, {"ts": 1770637020000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 18545.4, "quote_volume": 1462.03397, "trades": 28, "taker_buy_volume": 6564.5, "taker_buy_quote": 517.93905}, {"ts": 1770637080000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 995.2, "quote_volume": 78.42911, "trades": 3, "taker_buy_volume": 73.5, "taker_buy_quote": 5.79915}, {"ts": 1770637140000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637200000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 81903.0, "quote_volume": 6462.1276, "trades": 37, "taker_buy_volume": 73949.8, "taker_buy_quote": 5834.65061}, {"ts": 1770637260000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 35042.4, "quote_volume": 2764.84536, "trades": 27, "taker_buy_volume": 28344.5, "taker_buy_quote": 2236.38105}, {"ts": 1770637320000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 10922.6, "quote_volume": 861.79314, "trades": 15, "taker_buy_volume": 2596.5, "taker_buy_quote": 204.86385}, {"ts": 1770637380000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 1747.6, "quote_volume": 137.74489, "trades": 7, "taker_buy_volume": 340.1, "taker_buy_quote": 26.83389}, {"ts": 1770637440000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 138563.6, "quote_volume": 10921.82775, "trades": 48, "taker_buy_volume": 49897.6, "taker_buy_quote": 3934.94695}, {"ts": 1770637500000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 15516.6, "quote_volume": 1222.71949, "trades": 7, "taker_buy_volume": 15516.6, "taker_buy_quote": 1222.71949}, {"ts": 1770637560000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 251328.2, "quote_volume": 19804.60047, "trades": 44, "taker_buy_volume": 88527.9, "taker_buy_quote": 6975.99852}, {"ts": 1770637620000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 19295.3, "quote_volume": 1519.82309, "trades": 7, "taker_buy_volume": 12829.8, "taker_buy_quote": 1010.98824}, {"ts": 1770637680000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 86451.0, "quote_volume": 6813.7143, "trades": 48, "taker_buy_volume": 41986.1, "taker_buy_quote": 3310.41844}, {"ts": 1770637740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 65783.0, "quote_volume": 5183.7004, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637800000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 97418.7, "quote_volume": 7679.81001, "trades": 70, "taker_buy_volume": 84941.6, "taker_buy_quote": 6695.58403}, {"ts": 1770637860000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 2924.7, "quote_volume": 230.7487, "trades": 7, "taker_buy_volume": 2823.4, "taker_buy_quote": 222.76626}, {"ts": 1770637920000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 83989.4, "quote_volume": 6618.36529, "trades": 48, "taker_buy_volume": 16312.3, "taker_buy_quote": 1285.45867}, {"ts": 1770637980000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 38828.0, "quote_volume": 3059.60968, "trades": 33, "taker_buy_volume": 37475.1, "taker_buy_quote": 2953.03788}, {"ts": 1770638040000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 40716.3, "quote_volume": 3210.84336, "trades": 34, "taker_buy_volume": 38601.6, "taker_buy_quote": 3044.03257}, {"ts": 1770638100000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 90.2, "quote_volume": 7.10776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638160000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 114261.0, "quote_volume": 9015.1929, "trades": 57, "taker_buy_volume": 100046.9, "taker_buy_quote": 7893.70041}, {"ts": 1770638220000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 4224.4, "quote_volume": 333.25266, "trades": 11, "taker_buy_volume": 3699.4, "taker_buy_quote": 291.88266}, {"ts": 1770638280000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 724.8, "quote_volume": 57.18672, "trades": 2, "taker_buy_volume": 724.8, "taker_buy_quote": 57.18672}, {"ts": 1770638340000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 31255.9, "quote_volume": 2465.96436, "trades": 24, "taker_buy_volume": 29994.4, "taker_buy_quote": 2366.55816}, {"ts": 1770638400000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 130163.5, "quote_volume": 10269.90015, "trades": 97, "taker_buy_volume": 116083.1, "taker_buy_quote": 9158.95659}, {"ts": 1770638460000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 99091.9, "quote_volume": 7818.35091, "trades": 57, "taker_buy_volume": 88710.0, "taker_buy_quote": 6999.219}, {"ts": 1770638520000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 11566.3, "quote_volume": 912.58107, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638580000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 162120.5, "quote_volume": 12801.12229, "trades": 98, "taker_buy_volume": 122445.2, "taker_buy_quote": 9666.77359}, {"ts": 1770638640000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 45616.6, "quote_volume": 3603.7114, "trades": 44, "taker_buy_volume": 45616.6, "taker_buy_quote": 3603.7114}, {"ts": 1770638700000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 34412.5, "quote_volume": 2715.14625, "trades": 33, "taker_buy_volume": 25086.8, "taker_buy_quote": 1979.34852}, {"ts": 1770638760000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 63732.0, "quote_volume": 5027.81856, "trades": 44, "taker_buy_volume": 55713.3, "taker_buy_quote": 4395.77937}, {"ts": 1770638820000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 81324.1, "quote_volume": 6421.50785, "trades": 34, "taker_buy_volume": 54166.1, "taker_buy_quote": 4277.5506}, {"ts": 1770638880000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 23031.0, "quote_volume": 1819.44093, "trades": 36, "taker_buy_volume": 15680.8, "taker_buy_quote": 1238.7832}, {"ts": 1770638940000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 105430.8, "quote_volume": 8334.70286, "trades": 81, "taker_buy_volume": 81121.2, "taker_buy_quote": 6411.87913}, {"ts": 1770639000000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 54322.8, "quote_volume": 4296.93348, "trades": 32, "taker_buy_volume": 21886.1, "taker_buy_quote": 1731.19051}, {"ts": 1770639060000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 6759.7, "quote_volume": 534.34688, "trades": 7, "taker_buy_volume": 3305.8, "taker_buy_quote": 261.48878}, {"ts": 1770639120000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 27733.2, "quote_volume": 2193.69612, "trades": 6, "taker_buy_volume": 27733.2, "taker_buy_quote": 2193.69612}, {"ts": 1770639180000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 21907.1, "quote_volume": 1732.83534, "trades": 25, "taker_buy_volume": 16747.3, "taker_buy_quote": 1324.71143}, {"ts": 1770639240000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 58786.5, "quote_volume": 4650.85097, "trades": 44, "taker_buy_volume": 45634.9, "taker_buy_quote": 3610.55941}, {"ts": 1770639300000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 98802.9, "quote_volume": 7823.36257, "trades": 47, "taker_buy_volume": 75675.6, "taker_buy_quote": 5991.68041}, {"ts": 1770639360000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 22008.4, "quote_volume": 1745.25604, "trades": 26, "taker_buy_volume": 21907.6, "taker_buy_quote": 1737.27268}, {"ts": 1770639420000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 90226.0, "quote_volume": 7148.50856, "trades": 43, "taker_buy_volume": 39246.0, "taker_buy_quote": 3110.84982}, {"ts": 1770639480000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 53939.5, "quote_volume": 4272.0084, "trades": 24, "taker_buy_volume": 29766.5, "taker_buy_quote": 2357.5068}, {"ts": 1770639540000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 42992.0, "quote_volume": 3404.85992, "trades": 36, "taker_buy_volume": 40940.4, "taker_buy_quote": 3242.47968}, {"ts": 1770639600000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 2614.4, "quote_volume": 207.05405, "trades": 5, "taker_buy_volume": 2550.1, "taker_buy_quote": 201.96792}, {"ts": 1770639660000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 2483.4, "quote_volume": 196.43694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639720000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 62138.1, "quote_volume": 4915.12373, "trades": 26, "taker_buy_volume": 1246.2, "taker_buy_quote": 98.5883}, {"ts": 1770639780000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639840000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 23259.3, "quote_volume": 1838.36492, "trades": 21, "taker_buy_volume": 8986.5, "taker_buy_quote": 710.83215}, {"ts": 1770639900000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639960000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 61487.2, "quote_volume": 4857.50748, "trades": 42, "taker_buy_volume": 43961.4, "taker_buy_quote": 3472.96928}, {"ts": 1770640020000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640080000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 1281.9, "quote_volume": 101.28324, "trades": 14, "taker_buy_volume": 131.4, "taker_buy_quote": 10.39374}, {"ts": 1770640140000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 33673.0, "quote_volume": 2660.167, "trades": 18, "taker_buy_volume": 21914.5, "taker_buy_quote": 1731.2455}, {"ts": 1770640200000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 49760.1, "quote_volume": 3931.0479, "trades": 24, "taker_buy_volume": 17096.9, "taker_buy_quote": 1350.6551}, {"ts": 1770640260000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 25673.0, "quote_volume": 2030.88471, "trades": 14, "taker_buy_volume": 25673.0, "taker_buy_quote": 2030.88471}, {"ts": 1770640320000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 19905.6, "quote_volume": 1576.49925, "trades": 37, "taker_buy_volume": 18007.6, "taker_buy_quote": 1426.20192}, {"ts": 1770640380000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 13627.5, "quote_volume": 1078.62863, "trades": 20, "taker_buy_volume": 6933.8, "taker_buy_quote": 549.15696}, {"ts": 1770640440000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 18150.8, "quote_volume": 1437.51895, "trades": 19, "taker_buy_volume": 17793.1, "taker_buy_quote": 1409.22488}, {"ts": 1770640500000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 111605.9, "quote_volume": 8855.4099, "trades": 61, "taker_buy_volume": 93957.0, "taker_buy_quote": 7455.85213}, {"ts": 1770640560000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 61480.2, "quote_volume": 4875.34125, "trades": 41, "taker_buy_volume": 6045.1, "taker_buy_quote": 479.65938}, {"ts": 1770640620000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 72406.1, "quote_volume": 5744.00426, "trades": 36, "taker_buy_volume": 68813.0, "taker_buy_quote": 5459.39299}, {"ts": 1770640680000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 23818.4, "quote_volume": 1891.10005, "trades": 29, "taker_buy_volume": 17638.0, "taker_buy_quote": 1400.4572}, {"ts": 1770640740000, "open": 0.0795, "high": 0.0797, "low": 0.0794, "close": 0.0797, "volume": 68096.5, "quote_volume": 5417.78899, "trades": 73, "taker_buy_volume": 64109.0, "taker_buy_quote": 5100.88279}, {"ts": 1770640800000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 8143.2, "quote_volume": 648.31278, "trades": 40, "taker_buy_volume": 2255.2, "taker_buy_quote": 179.67435}, {"ts": 1770640860000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 81071.0, "quote_volume": 6460.55598, "trades": 57, "taker_buy_volume": 78365.6, "taker_buy_quote": 6245.31709}, {"ts": 1770640920000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 90302.2, "quote_volume": 7197.32323, "trades": 41, "taker_buy_volume": 41580.7, "taker_buy_quote": 3314.21968}, {"ts": 1770640980000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 293.6, "quote_volume": 23.38525, "trades": 5, "taker_buy_volume": 146.9, "taker_buy_quote": 11.70793}, {"ts": 1770641040000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 21890.9, "quote_volume": 1742.50785, "trades": 24, "taker_buy_volume": 251.3, "taker_buy_quote": 20.00348}, {"ts": 1770641100000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 22817.6, "quote_volume": 1816.24697, "trades": 16, "taker_buy_volume": 21837.6, "taker_buy_quote": 1738.27296}, {"ts": 1770641160000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 1491.8, "quote_volume": 118.72718, "trades": 12, "taker_buy_volume": 100.5, "taker_buy_quote": 7.9998}, {"ts": 1770641220000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 53776.8, "quote_volume": 4275.22793, "trades": 31, "taker_buy_volume": 276.7, "taker_buy_quote": 21.99765}, {"ts": 1770641280000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 497.2, "quote_volume": 39.50255, "trades": 3, "taker_buy_volume": 248.7, "taker_buy_quote": 19.77165}, {"ts": 1770641340000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 1834.8, "quote_volume": 145.69821, "trades": 5, "taker_buy_volume": 150.9, "taker_buy_quote": 11.99655}, {"ts": 1770641400000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 16607.3, "quote_volume": 1320.26995, "trades": 6, "taker_buy_volume": 16503.3, "taker_buy_quote": 1312.01235}, {"ts": 1770641460000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 82249.6, "quote_volume": 6531.73902, "trades": 39, "taker_buy_volume": 46990.3, "taker_buy_quote": 3732.1506}, {"ts": 1770641520000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 360.6, "quote_volume": 28.64968, "trades": 3, "taker_buy_volume": 180.4, "taker_buy_quote": 14.3418}, {"ts": 1770641580000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 54769.7, "quote_volume": 4354.19115, "trades": 53, "taker_buy_volume": 32819.3, "taker_buy_quote": 2609.13435}, {"ts": 1770641640000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 414.6, "quote_volume": 32.93307, "trades": 3, "taker_buy_volume": 138.3, "taker_buy_quote": 10.99485}, {"ts": 1770641700000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 46475.5, "quote_volume": 3694.80225, "trades": 29, "taker_buy_volume": 26694.3, "taker_buy_quote": 2122.19685}, {"ts": 1770641760000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 46727.3, "quote_volume": 3712.23178, "trades": 21, "taker_buy_volume": 20841.6, "taker_buy_quote": 1656.9072}, {"ts": 1770641820000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 228.8, "quote_volume": 18.16672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641880000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 41443.8, "quote_volume": 3294.76243, "trades": 72, "taker_buy_volume": 28967.4, "taker_buy_quote": 2303.04798}, {"ts": 1770641940000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 130462.5, "quote_volume": 10372.08433, "trades": 62, "taker_buy_volume": 39913.4, "taker_buy_quote": 3173.43088}, {"ts": 1770642000000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 72875.0, "quote_volume": 5793.53508, "trades": 120, "taker_buy_volume": 64216.5, "taker_buy_quote": 5105.21175}, {"ts": 1770642060000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 435160.9, "quote_volume": 34499.03978, "trades": 106, "taker_buy_volume": 90349.0, "taker_buy_quote": 7166.12113}, {"ts": 1770642120000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 30799.3, "quote_volume": 2442.48174, "trades": 22, "taker_buy_volume": 16510.6, "taker_buy_quote": 1309.40566}, {"ts": 1770642180000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 4083.6, "quote_volume": 324.03557, "trades": 10, "taker_buy_volume": 2060.9, "taker_buy_quote": 163.63546}, {"ts": 1770642240000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 1001.9, "quote_volume": 79.49349, "trades": 2, "taker_buy_volume": 428.2, "taker_buy_quote": 33.99908}, {"ts": 1770642300000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 43536.1, "quote_volume": 3453.10283, "trades": 43, "taker_buy_volume": 15196.7, "taker_buy_quote": 1205.78841}, {"ts": 1770642360000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 119135.8, "quote_volume": 9457.20812, "trades": 84, "taker_buy_volume": 71784.6, "taker_buy_quote": 5699.69724}, {"ts": 1770642420000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 555.9, "quote_volume": 44.12837, "trades": 6, "taker_buy_volume": 455.0, "taker_buy_quote": 36.127}, {"ts": 1770642480000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 27008.1, "quote_volume": 2144.44255, "trades": 26, "taker_buy_volume": 26110.4, "taker_buy_quote": 2073.17523}, {"ts": 1770642540000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 227844.6, "quote_volume": 18090.30078, "trades": 81, "taker_buy_volume": 16649.9, "taker_buy_quote": 1322.0984}, {"ts": 1770642600000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 24760.1, "quote_volume": 1968.37981, "trades": 18, "taker_buy_volume": 24213.0, "taker_buy_quote": 1924.9335}, {"ts": 1770642660000, "open": 0.0795, "high": 0.0798, "low": 0.0795, "close": 0.0798, "volume": 216478.4, "quote_volume": 17252.05297, "trades": 114, "taker_buy_volume": 162351.0, "taker_buy_quote": 12938.12683}, {"ts": 1770642720000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 26673.4, "quote_volume": 2125.20146, "trades": 21, "taker_buy_volume": 263.5, "taker_buy_quote": 21.00095}, {"ts": 1770642780000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 188370.4, "quote_volume": 14999.35813, "trades": 111, "taker_buy_volume": 109142.5, "taker_buy_quote": 8692.81729}, {"ts": 1770642840000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 48394.9, "quote_volume": 3852.23404, "trades": 38, "taker_buy_volume": 24597.5, "taker_buy_quote": 1957.961}, {"ts": 1770642900000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 22117.2, "quote_volume": 1760.60189, "trades": 11, "taker_buy_volume": 727.7, "taker_buy_quote": 57.99769}, {"ts": 1770642960000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 321710.1, "quote_volume": 25601.62278, "trades": 64, "taker_buy_volume": 63205.0, "taker_buy_quote": 5029.89952}, {"ts": 1770643020000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 54446.3, "quote_volume": 4328.49592, "trades": 19, "taker_buy_volume": 53455.9, "taker_buy_quote": 4249.75912}, {"ts": 1770643080000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 17617.4, "quote_volume": 1400.58692, "trades": 29, "taker_buy_volume": 16707.7, "taker_buy_quote": 1328.28771}, {"ts": 1770643140000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 18210.3, "quote_volume": 1449.53988, "trades": 12, "taker_buy_volume": 15973.3, "taker_buy_quote": 1271.47468}, {"ts": 1770643200000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 31110.0, "quote_volume": 2478.83777, "trades": 28, "taker_buy_volume": 24391.9, "taker_buy_quote": 1944.03443}, {"ts": 1770643260000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 16982.8, "quote_volume": 1353.52916, "trades": 18, "taker_buy_volume": 15844.0, "taker_buy_quote": 1262.7668}, {"ts": 1770643320000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 17190.0, "quote_volume": 1370.06556, "trades": 12, "taker_buy_volume": 225.6, "taker_buy_quote": 18.00288}, {"ts": 1770643380000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 12583.4, "quote_volume": 1002.89698, "trades": 9, "taker_buy_volume": 12583.4, "taker_buy_quote": 1002.89698}, {"ts": 1770643440000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 89781.9, "quote_volume": 7155.61743, "trades": 129, "taker_buy_volume": 85209.1, "taker_buy_quote": 6791.16527}, {"ts": 1770643500000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 2425.6, "quote_volume": 193.32032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643560000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643620000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 16363.9, "quote_volume": 1304.20283, "trades": 16, "taker_buy_volume": 15879.5, "taker_buy_quote": 1265.59615}, {"ts": 1770643680000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 138.0, "quote_volume": 10.9986, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 10.9986}, {"ts": 1770643740000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 14218.7, "quote_volume": 1132.85994, "trades": 9, "taker_buy_volume": 10514.2, "taker_buy_quote": 837.98174}, {"ts": 1770643800000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 9162.4, "quote_volume": 729.33482, "trades": 11, "taker_buy_volume": 77.8, "taker_buy_quote": 6.20066}, {"ts": 1770643860000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 36747.1, "quote_volume": 2921.30444, "trades": 22, "taker_buy_volume": 465.2, "taker_buy_quote": 36.9834}, {"ts": 1770643920000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 170598.3, "quote_volume": 13545.50502, "trades": 29, "taker_buy_volume": 68175.3, "taker_buy_quote": 5413.11882}, {"ts": 1770643980000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 1836.8, "quote_volume": 145.80662, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644040000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 12679.7, "quote_volume": 1006.13451, "trades": 9, "taker_buy_volume": 6343.0, "taker_buy_quote": 503.6342}, {"ts": 1770644100000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 107118.9, "quote_volume": 8494.52877, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644160000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 52849.9, "quote_volume": 4190.99707, "trades": 44, "taker_buy_volume": 31751.4, "taker_buy_quote": 2517.88602}, {"ts": 1770644220000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644280000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 105618.5, "quote_volume": 8365.01103, "trades": 63, "taker_buy_volume": 22348.6, "taker_buy_quote": 1770.03495}, {"ts": 1770644340000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 39089.6, "quote_volume": 3102.10966, "trades": 31, "taker_buy_volume": 38749.5, "taker_buy_quote": 3075.14981}, {"ts": 1770644400000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 58270.6, "quote_volume": 4632.47704, "trades": 44, "taker_buy_volume": 36004.8, "taker_buy_quote": 2862.4566}, {"ts": 1770644460000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 36838.9, "quote_volume": 2928.81485, "trades": 53, "taker_buy_volume": 34160.7, "taker_buy_quote": 2715.9718}, {"ts": 1770644520000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 17547.1, "quote_volume": 1394.66799, "trades": 19, "taker_buy_volume": 484.3, "taker_buy_quote": 38.50185}, {"ts": 1770644580000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 628.5, "quote_volume": 49.9532, "trades": 3, "taker_buy_volume": 503.0, "taker_buy_quote": 39.9885}, {"ts": 1770644640000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 5943.3, "quote_volume": 471.82372, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644700000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 92273.4, "quote_volume": 7326.55919, "trades": 37, "taker_buy_volume": 91411.6, "taker_buy_quote": 7258.13227}, {"ts": 1770644760000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 7527.2, "quote_volume": 597.7677, "trades": 50, "taker_buy_volume": 4961.2, "taker_buy_quote": 394.04102}, {"ts": 1770644820000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 2180.3, "quote_volume": 173.22849, "trades": 17, "taker_buy_volume": 1126.7, "taker_buy_quote": 89.57265}, {"ts": 1770644880000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 111893.7, "quote_volume": 8875.93477, "trades": 60, "taker_buy_volume": 35463.1, "taker_buy_quote": 2814.0842}, {"ts": 1770644940000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 27644.2, "quote_volume": 2192.0588, "trades": 20, "taker_buy_volume": 20867.0, "taker_buy_quote": 1654.7531}, {"ts": 1770645000000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 124994.7, "quote_volume": 9904.21098, "trades": 48, "taker_buy_volume": 84087.4, "taker_buy_quote": 6664.23057}, {"ts": 1770645060000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 672.1, "quote_volume": 53.24293, "trades": 7, "taker_buy_volume": 126.1, "taker_buy_quote": 9.99973}, {"ts": 1770645120000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 81914.8, "quote_volume": 6493.7464, "trades": 37, "taker_buy_volume": 55699.0, "taker_buy_quote": 4414.84355}, {"ts": 1770645180000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 668.8, "quote_volume": 53.00305, "trades": 10, "taker_buy_volume": 340.9, "taker_buy_quote": 27.03337}, {"ts": 1770645240000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 12373.1, "quote_volume": 980.02519, "trades": 9, "taker_buy_volume": 756.7, "taker_buy_quote": 60.00631}, {"ts": 1770645300000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 334991.9, "quote_volume": 26465.13604, "trades": 141, "taker_buy_volume": 72490.2, "taker_buy_quote": 5727.14589}, {"ts": 1770645360000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 41521.0, "quote_volume": 3280.15647, "trades": 45, "taker_buy_volume": 38349.7, "taker_buy_quote": 3029.63768}, {"ts": 1770645420000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 26691.4, "quote_volume": 2108.64265, "trades": 40, "taker_buy_volume": 25534.1, "taker_buy_quote": 2017.23082}, {"ts": 1770645480000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 34489.2, "quote_volume": 2724.68307, "trades": 37, "taker_buy_volume": 7756.8, "taker_buy_quote": 612.83065}, {"ts": 1770645540000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 891.5, "quote_volume": 70.37132, "trades": 9, "taker_buy_volume": 319.7, "taker_buy_quote": 25.2563}, {"ts": 1770645600000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 134463.3, "quote_volume": 10633.3346, "trades": 98, "taker_buy_volume": 121881.8, "taker_buy_quote": 9638.51353}, {"ts": 1770645660000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 66215.7, "quote_volume": 5237.65521, "trades": 48, "taker_buy_volume": 34288.7, "taker_buy_quote": 2712.25008}, {"ts": 1770645720000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 140488.6, "quote_volume": 11126.98897, "trades": 70, "taker_buy_volume": 106863.9, "taker_buy_quote": 8463.91273}, {"ts": 1770645780000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 154088.5, "quote_volume": 12199.3059, "trades": 55, "taker_buy_volume": 24559.0, "taker_buy_quote": 1945.327}, {"ts": 1770645840000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 923.3, "quote_volume": 73.00501, "trades": 6, "taker_buy_volume": 643.1, "taker_buy_quote": 50.86921}, {"ts": 1770645900000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 105592.6, "quote_volume": 8341.32142, "trades": 97, "taker_buy_volume": 52114.8, "taker_buy_quote": 4118.4912}, {"ts": 1770645960000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 3190.3, "quote_volume": 251.71467, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.9}, {"ts": 1770646020000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 421.9, "quote_volume": 33.25954, "trades": 6, "taker_buy_volume": 138.2, "taker_buy_quote": 10.90398}, {"ts": 1770646080000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 138461.5, "quote_volume": 10906.71465, "trades": 115, "taker_buy_volume": 46649.6, "taker_buy_quote": 3675.98848}, {"ts": 1770646140000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 49822.7, "quote_volume": 3930.35462, "trades": 51, "taker_buy_volume": 42020.1, "taker_buy_quote": 3315.38589}, {"ts": 1770646200000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 75747.6, "quote_volume": 5976.13844, "trades": 51, "taker_buy_volume": 60792.8, "taker_buy_quote": 4796.55192}, {"ts": 1770646260000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 36384.4, "quote_volume": 2867.09072, "trades": 23, "taker_buy_volume": 16596.9, "taker_buy_quote": 1307.83572}, {"ts": 1770646320000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 5860.2, "quote_volume": 461.92951, "trades": 13, "taker_buy_volume": 1457.5, "taker_buy_quote": 114.99675}, {"ts": 1770646380000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 94491.4, "quote_volume": 7450.70391, "trades": 85, "taker_buy_volume": 72359.5, "taker_buy_quote": 5705.99451}, {"ts": 1770646440000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 58508.6, "quote_volume": 4615.72424, "trades": 73, "taker_buy_volume": 40602.5, "taker_buy_quote": 3203.53725}, {"ts": 1770646500000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 65691.1, "quote_volume": 5183.07825, "trades": 54, "taker_buy_volume": 32833.7, "taker_buy_quote": 2590.62939}, {"ts": 1770646560000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 95783.1, "quote_volume": 7557.27689, "trades": 133, "taker_buy_volume": 64999.5, "taker_buy_quote": 5128.46055}, {"ts": 1770646620000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 166488.8, "quote_volume": 13100.77273, "trades": 146, "taker_buy_volume": 47925.8, "taker_buy_quote": 3772.83514}, {"ts": 1770646680000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 70339.1, "quote_volume": 5524.80675, "trades": 64, "taker_buy_volume": 52746.2, "taker_buy_quote": 4142.37403}, {"ts": 1770646740000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 24179.6, "quote_volume": 1902.70475, "trades": 49, "taker_buy_volume": 19700.5, "taker_buy_quote": 1550.42935}, {"ts": 1770646800000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 32563.6, "quote_volume": 2562.76549, "trades": 26, "taker_buy_volume": 31259.2, "taker_buy_quote": 2460.10921}, {"ts": 1770646860000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 39768.4, "quote_volume": 3131.33254, "trades": 30, "taker_buy_volume": 36327.5, "taker_buy_quote": 2860.53371}, {"ts": 1770646920000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 3060.1, "quote_volume": 240.84256, "trades": 6, "taker_buy_volume": 126.9, "taker_buy_quote": 9.99972}, {"ts": 1770646980000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 39911.0, "quote_volume": 3148.74572, "trades": 34, "taker_buy_volume": 37067.5, "taker_buy_quote": 2924.41385}, {"ts": 1770647040000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 66268.0, "quote_volume": 5233.1592, "trades": 66, "taker_buy_volume": 41291.7, "taker_buy_quote": 3262.00575}, {"ts": 1770647100000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.0791, "volume": 269689.9, "quote_volume": 21312.0818, "trades": 195, "taker_buy_volume": 225655.9, "taker_buy_quote": 17833.34054}, {"ts": 1770647160000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 49161.9, "quote_volume": 3879.11093, "trades": 30, "taker_buy_volume": 12194.8, "taker_buy_quote": 962.25659}, {"ts": 1770647220000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 99343.2, "quote_volume": 7834.84079, "trades": 49, "taker_buy_volume": 64778.3, "taker_buy_quote": 5109.66323}, {"ts": 1770647280000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 31774.7, "quote_volume": 2507.02062, "trades": 23, "taker_buy_volume": 15756.0, "taker_buy_quote": 1243.15658}, {"ts": 1770647340000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1430.8, "quote_volume": 112.89012, "trades": 1, "taker_buy_volume": 1430.8, "taker_buy_quote": 112.89012}, {"ts": 1770647400000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 216327.5, "quote_volume": 17046.12643, "trades": 119, "taker_buy_volume": 107335.6, "taker_buy_quote": 8461.87128}, {"ts": 1770647460000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 317234.9, "quote_volume": 24961.47082, "trades": 182, "taker_buy_volume": 203734.8, "taker_buy_quote": 16032.8388}, {"ts": 1770647520000, "open": 0.0787, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 229092.0, "quote_volume": 18033.56708, "trades": 133, "taker_buy_volume": 164455.8, "taker_buy_quote": 12942.89064}, {"ts": 1770647580000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 168502.3, "quote_volume": 13277.16053, "trades": 94, "taker_buy_volume": 97118.5, "taker_buy_quote": 7653.58284}, {"ts": 1770647640000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 154669.4, "quote_volume": 12187.95556, "trades": 76, "taker_buy_volume": 88442.9, "taker_buy_quote": 6969.30736}, {"ts": 1770647700000, "open": 0.0788, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 165107.5, "quote_volume": 13007.73186, "trades": 139, "taker_buy_volume": 132386.4, "taker_buy_quote": 10430.6831}, {"ts": 1770647760000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 208971.1, "quote_volume": 16475.93805, "trades": 154, "taker_buy_volume": 122689.7, "taker_buy_quote": 9673.93643}, {"ts": 1770647820000, "open": 0.0789, "high": 0.0798, "low": 0.0789, "close": 0.0798, "volume": 809779.7, "quote_volume": 64250.30357, "trades": 394, "taker_buy_volume": 535407.1, "taker_buy_quote": 42485.21214}, {"ts": 1770647880000, "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0795, "volume": 286850.3, "quote_volume": 22815.84217, "trades": 167, "taker_buy_volume": 193211.8, "taker_buy_quote": 15365.44076}, {"ts": 1770647940000, "open": 0.0795, "high": 0.0798, "low": 0.0795, "close": 0.0798, "volume": 217587.6, "quote_volume": 17324.8827, "trades": 160, "taker_buy_volume": 156177.9, "taker_buy_quote": 12437.64205}, {"ts": 1770648000000, "open": 0.0798, "high": 0.0804, "low": 0.0798, "close": 0.08, "volume": 1069817.0, "quote_volume": 85738.7253, "trades": 474, "taker_buy_volume": 557306.6, "taker_buy_quote": 44651.07793}, {"ts": 1770648060000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 289499.2, "quote_volume": 23154.25906, "trades": 159, "taker_buy_volume": 158189.9, "taker_buy_quote": 12658.06119}, {"ts": 1770648120000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 107670.8, "quote_volume": 8595.9792, "trades": 81, "taker_buy_volume": 68507.9, "taker_buy_quote": 5470.42404}, {"ts": 1770648180000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 81133.1, "quote_volume": 6477.50514, "trades": 50, "taker_buy_volume": 46522.6, "taker_buy_quote": 3715.54279}, {"ts": 1770648240000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 108078.4, "quote_volume": 8628.48256, "trades": 80, "taker_buy_volume": 85755.3, "taker_buy_quote": 6846.84657}, {"ts": 1770648300000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 40864.0, "quote_volume": 3262.68759, "trades": 37, "taker_buy_volume": 31772.7, "taker_buy_quote": 2537.04484}, {"ts": 1770648360000, "open": 0.0798, "high": 0.0802, "low": 0.0798, "close": 0.08, "volume": 205767.8, "quote_volume": 16453.39359, "trades": 114, "taker_buy_volume": 133492.6, "taker_buy_quote": 10673.69321}, {"ts": 1770648420000, "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0797, "volume": 569512.9, "quote_volume": 45439.7042, "trades": 306, "taker_buy_volume": 209266.2, "taker_buy_quote": 16688.86321}, {"ts": 1770648480000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 105879.1, "quote_volume": 8453.80829, "trades": 55, "taker_buy_volume": 81385.2, "taker_buy_quote": 6498.2489}, {"ts": 1770648540000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 113892.2, "quote_volume": 9111.40186, "trades": 69, "taker_buy_volume": 47862.5, "taker_buy_quote": 3829.0371}, {"ts": 1770648600000, "open": 0.0801, "high": 0.0802, "low": 0.0799, "close": 0.0801, "volume": 195894.5, "quote_volume": 15678.65774, "trades": 274, "taker_buy_volume": 103615.6, "taker_buy_quote": 8292.87058}, {"ts": 1770648660000, "open": 0.08, "high": 0.0802, "low": 0.0799, "close": 0.0801, "volume": 182124.9, "quote_volume": 14584.61025, "trades": 160, "taker_buy_volume": 109787.0, "taker_buy_quote": 8793.05721}, {"ts": 1770648720000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 580586.0, "quote_volume": 46521.72466, "trades": 264, "taker_buy_volume": 399107.3, "taker_buy_quote": 31983.51639}, {"ts": 1770648780000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 86880.5, "quote_volume": 6954.8287, "trades": 107, "taker_buy_volume": 66218.4, "taker_buy_quote": 5301.58168}, {"ts": 1770648840000, "open": 0.0799, "high": 0.0802, "low": 0.0799, "close": 0.0802, "volume": 54338.9, "quote_volume": 4343.76072, "trades": 82, "taker_buy_volume": 27026.0, "taker_buy_quote": 2160.458}, {"ts": 1770648900000, "open": 0.0802, "high": 0.0803, "low": 0.08, "close": 0.08, "volume": 140088.6, "quote_volume": 11243.08258, "trades": 167, "taker_buy_volume": 68916.2, "taker_buy_quote": 5533.40363}, {"ts": 1770648960000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 124672.4, "quote_volume": 9978.1502, "trades": 80, "taker_buy_volume": 37288.2, "taker_buy_quote": 2986.36837}, {"ts": 1770649020000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 47924.0, "quote_volume": 3834.06713, "trades": 51, "taker_buy_volume": 4893.3, "taker_buy_quote": 391.51494}, {"ts": 1770649080000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 19888.5, "quote_volume": 1593.0273, "trades": 64, "taker_buy_volume": 8236.4, "taker_buy_quote": 659.75934}, {"ts": 1770649140000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 31346.4, "quote_volume": 2513.98128, "trades": 28, "taker_buy_volume": 30623.0, "taker_buy_quote": 2455.9646}, {"ts": 1770649200000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 85472.6, "quote_volume": 6869.29265, "trades": 112, "taker_buy_volume": 62869.1, "taker_buy_quote": 5054.11388}, {"ts": 1770649260000, "open": 0.0803, "high": 0.0807, "low": 0.0803, "close": 0.0806, "volume": 187167.3, "quote_volume": 15079.75402, "trades": 151, "taker_buy_volume": 104700.6, "taker_buy_quote": 8433.8916}, {"ts": 1770649320000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 30889.7, "quote_volume": 2486.61337, "trades": 13, "taker_buy_volume": 15382.4, "taker_buy_quote": 1238.2832}, {"ts": 1770649380000, "open": 0.0805, "high": 0.0808, "low": 0.0805, "close": 0.0808, "volume": 30087.0, "quote_volume": 2427.15043, "trades": 55, "taker_buy_volume": 27990.2, "taker_buy_quote": 2257.98087}, {"ts": 1770649440000, "open": 0.0808, "high": 0.0809, "low": 0.0806, "close": 0.0808, "volume": 61478.1, "quote_volume": 4964.80216, "trades": 154, "taker_buy_volume": 48157.0, "taker_buy_quote": 3889.05528}, {"ts": 1770649500000, "open": 0.0809, "high": 0.081, "low": 0.0806, "close": 0.0809, "volume": 229649.4, "quote_volume": 18538.11375, "trades": 160, "taker_buy_volume": 71206.3, "taker_buy_quote": 5759.92059}, {"ts": 1770649560000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 61660.9, "quote_volume": 4991.23692, "trades": 96, "taker_buy_volume": 31053.8, "taker_buy_quote": 2515.07328}, {"ts": 1770649620000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 63527.3, "quote_volume": 5141.10032, "trades": 79, "taker_buy_volume": 59738.4, "taker_buy_quote": 4834.50001}, {"ts": 1770649680000, "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0807, "volume": 108436.2, "quote_volume": 8757.12757, "trades": 72, "taker_buy_volume": 55674.0, "taker_buy_quote": 4495.44968}, {"ts": 1770649740000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 29562.8, "quote_volume": 2384.16174, "trades": 38, "taker_buy_volume": 14124.8, "taker_buy_quote": 1139.80518}, {"ts": 1770649800000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 127733.5, "quote_volume": 10286.24892, "trades": 54, "taker_buy_volume": 17097.1, "taker_buy_quote": 1377.87309}, {"ts": 1770649860000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 34835.6, "quote_volume": 2804.27944, "trades": 34, "taker_buy_volume": 15425.7, "taker_buy_quote": 1241.78249}, {"ts": 1770649920000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 48931.0, "quote_volume": 3939.09388, "trades": 36, "taker_buy_volume": 38891.6, "taker_buy_quote": 3130.92218}, {"ts": 1770649980000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 92037.1, "quote_volume": 7409.84511, "trades": 79, "taker_buy_volume": 53796.9, "taker_buy_quote": 4331.39155}, {"ts": 1770650040000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 38088.0, "quote_volume": 3069.90273, "trades": 26, "taker_buy_volume": 31837.3, "taker_buy_quote": 2566.09631}, {"ts": 1770650100000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 109399.8, "quote_volume": 8834.83525, "trades": 123, "taker_buy_volume": 38421.3, "taker_buy_quote": 3103.62878}, {"ts": 1770650160000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 11778.6, "quote_volume": 949.8484, "trades": 22, "taker_buy_volume": 4932.4, "taker_buy_quote": 398.04468}, {"ts": 1770650220000, "open": 0.0806, "high": 0.0807, "low": 0.0803, "close": 0.0803, "volume": 167711.8, "quote_volume": 13487.25913, "trades": 108, "taker_buy_volume": 44748.6, "taker_buy_quote": 3594.30545}, {"ts": 1770650280000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 83809.7, "quote_volume": 6723.83659, "trades": 40, "taker_buy_volume": 3783.4, "taker_buy_quote": 303.80702}, {"ts": 1770650340000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 51899.0, "quote_volume": 4162.2998, "trades": 40, "taker_buy_volume": 24341.7, "taker_buy_quote": 1952.20434}, {"ts": 1770650400000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 10850.2, "quote_volume": 871.15256, "trades": 123, "taker_buy_volume": 953.2, "taker_buy_quote": 76.54196}, {"ts": 1770650460000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 92307.9, "quote_volume": 7404.72148, "trades": 138, "taker_buy_volume": 75099.4, "taker_buy_quote": 6024.35744}, {"ts": 1770650520000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 41526.3, "quote_volume": 3326.59038, "trades": 44, "taker_buy_volume": 14605.5, "taker_buy_quote": 1169.91427}, {"ts": 1770650580000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 68510.4, "quote_volume": 5481.61804, "trades": 48, "taker_buy_volume": 3730.7, "taker_buy_quote": 298.82907}, {"ts": 1770650640000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 150102.7, "quote_volume": 12008.72235, "trades": 85, "taker_buy_volume": 26302.6, "taker_buy_quote": 2104.68445}, {"ts": 1770650700000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 28253.5, "quote_volume": 2260.24425, "trades": 72, "taker_buy_volume": 11736.1, "taker_buy_quote": 938.888}, {"ts": 1770650760000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 79698.4, "quote_volume": 6367.88817, "trades": 60, "taker_buy_volume": 2383.8, "taker_buy_quote": 190.47932}, {"ts": 1770650820000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 37902.1, "quote_volume": 3028.34315, "trades": 90, "taker_buy_volume": 20074.5, "taker_buy_quote": 1603.95255}, {"ts": 1770650880000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 42154.4, "quote_volume": 3368.77836, "trades": 54, "taker_buy_volume": 21756.5, "taker_buy_quote": 1738.94371}, {"ts": 1770650940000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 34573.3, "quote_volume": 2762.36756, "trades": 71, "taker_buy_volume": 32707.4, "taker_buy_quote": 2613.32126}, {"ts": 1770651000000, "open": 0.0798, "high": 0.0801, "low": 0.0798, "close": 0.0801, "volume": 58534.2, "quote_volume": 4685.9352, "trades": 81, "taker_buy_volume": 41635.4, "taker_buy_quote": 3333.85281}, {"ts": 1770651060000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 9414.4, "quote_volume": 754.33594, "trades": 30, "taker_buy_volume": 3537.3, "taker_buy_quote": 283.42647}, {"ts": 1770651120000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 142692.7, "quote_volume": 11407.16765, "trades": 114, "taker_buy_volume": 84618.5, "taker_buy_quote": 6762.19119}, {"ts": 1770651180000, "open": 0.0799, "high": 0.0802, "low": 0.0799, "close": 0.0801, "volume": 18133.8, "quote_volume": 1450.73263, "trades": 76, "taker_buy_volume": 7508.1, "taker_buy_quote": 600.9881}, {"ts": 1770651240000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 39473.4, "quote_volume": 3161.66424, "trades": 103, "taker_buy_volume": 21973.8, "taker_buy_quote": 1760.10138}, {"ts": 1770651300000, "open": 0.0801, "high": 0.0804, "low": 0.0801, "close": 0.0803, "volume": 122302.7, "quote_volume": 9816.15836, "trades": 180, "taker_buy_volume": 99626.9, "taker_buy_quote": 7997.42474}, {"ts": 1770651360000, "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0805, "volume": 184898.2, "quote_volume": 14885.64113, "trades": 197, "taker_buy_volume": 116787.7, "taker_buy_quote": 9402.91352}, {"ts": 1770651420000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 33205.0, "quote_volume": 2677.93789, "trades": 77, "taker_buy_volume": 29275.3, "taker_buy_quote": 2360.95639}, {"ts": 1770651480000, "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.0811, "volume": 183742.9, "quote_volume": 14867.29584, "trades": 144, "taker_buy_volume": 143757.1, "taker_buy_quote": 11628.71079}, {"ts": 1770651540000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 154781.7, "quote_volume": 12544.19262, "trades": 73, "taker_buy_volume": 125980.5, "taker_buy_quote": 10210.76611}, {"ts": 1770651600000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0812, "volume": 72299.8, "quote_volume": 5866.49009, "trades": 124, "taker_buy_volume": 21366.1, "taker_buy_quote": 1733.43865}, {"ts": 1770651660000, "open": 0.0812, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 57090.2, "quote_volume": 4631.53073, "trades": 90, "taker_buy_volume": 3855.8, "taker_buy_quote": 313.03161}, {"ts": 1770651720000, "open": 0.081, "high": 0.0814, "low": 0.081, "close": 0.0812, "volume": 102150.9, "quote_volume": 8296.71617, "trades": 244, "taker_buy_volume": 40967.7, "taker_buy_quote": 3327.6976}, {"ts": 1770651780000, "open": 0.0813, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 45059.9, "quote_volume": 3659.82635, "trades": 122, "taker_buy_volume": 25783.9, "taker_buy_quote": 2094.87855}, {"ts": 1770651840000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 9835.4, "quote_volume": 798.71602, "trades": 68, "taker_buy_volume": 3878.3, "taker_buy_quote": 315.00588}, {"ts": 1770651900000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 99018.5, "quote_volume": 8047.03712, "trades": 119, "taker_buy_volume": 66014.8, "taker_buy_quote": 5366.87262}, {"ts": 1770651960000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 23183.5, "quote_volume": 1883.46446, "trades": 76, "taker_buy_volume": 4935.8, "taker_buy_quote": 401.06279}, {"ts": 1770652020000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 70527.9, "quote_volume": 5726.66667, "trades": 98, "taker_buy_volume": 25782.5, "taker_buy_quote": 2094.16015}, {"ts": 1770652080000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 531055.3, "quote_volume": 43110.77307, "trades": 97, "taker_buy_volume": 373840.8, "taker_buy_quote": 30347.7797}, {"ts": 1770652140000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 119918.6, "quote_volume": 9738.04364, "trades": 60, "taker_buy_volume": 20026.4, "taker_buy_quote": 1626.80941}, {"ts": 1770652200000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 94521.9, "quote_volume": 7657.36671, "trades": 56, "taker_buy_volume": 17876.3, "taker_buy_quote": 1448.60421}, {"ts": 1770652260000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 15226.9, "quote_volume": 1231.89954, "trades": 33, "taker_buy_volume": 2592.6, "taker_buy_quote": 209.77467}, {"ts": 1770652320000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 133137.0, "quote_volume": 10763.6871, "trades": 81, "taker_buy_volume": 28715.1, "taker_buy_quote": 2323.68121}, {"ts": 1770652380000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 19927.4, "quote_volume": 1610.72624, "trades": 28, "taker_buy_volume": 19692.7, "taker_buy_quote": 1591.76248}, {"ts": 1770652440000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 58956.7, "quote_volume": 4780.26568, "trades": 62, "taker_buy_volume": 41663.6, "taker_buy_quote": 3377.97087}, {"ts": 1770652500000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 203105.1, "quote_volume": 16494.01833, "trades": 169, "taker_buy_volume": 82524.1, "taker_buy_quote": 6701.28757}, {"ts": 1770652560000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 52969.4, "quote_volume": 4297.98163, "trades": 59, "taker_buy_volume": 32396.3, "taker_buy_quote": 2628.77952}, {"ts": 1770652620000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 56243.3, "quote_volume": 4566.94242, "trades": 60, "taker_buy_volume": 53226.1, "taker_buy_quote": 4321.96569}, {"ts": 1770652680000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 69662.2, "quote_volume": 5651.90687, "trades": 115, "taker_buy_volume": 19566.9, "taker_buy_quote": 1587.21127}, {"ts": 1770652740000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 4978.8, "quote_volume": 403.74941, "trades": 38, "taker_buy_volume": 3930.3, "taker_buy_quote": 318.7535}, {"ts": 1770652800000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 58220.8, "quote_volume": 4720.23342, "trades": 42, "taker_buy_volume": 28003.8, "taker_buy_quote": 2271.10818}, {"ts": 1770652860000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 278863.8, "quote_volume": 22571.71469, "trades": 84, "taker_buy_volume": 124092.2, "taker_buy_quote": 10043.14159}, {"ts": 1770652920000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 108953.8, "quote_volume": 8813.55506, "trades": 64, "taker_buy_volume": 12423.1, "taker_buy_quote": 1004.82296}, {"ts": 1770652980000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 69699.6, "quote_volume": 5638.16541, "trades": 137, "taker_buy_volume": 34732.1, "taker_buy_quote": 2809.98316}, {"ts": 1770653040000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 133022.9, "quote_volume": 10760.60781, "trades": 105, "taker_buy_volume": 128969.0, "taker_buy_quote": 10432.91719}, {"ts": 1770653100000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 2454.1, "quote_volume": 198.28048, "trades": 28, "taker_buy_volume": 865.6, "taker_buy_quote": 69.94048}, {"ts": 1770653160000, "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0806, "volume": 307382.8, "quote_volume": 24765.15528, "trades": 158, "taker_buy_volume": 81903.3, "taker_buy_quote": 6593.38443}, {"ts": 1770653220000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 34303.7, "quote_volume": 2761.31914, "trades": 61, "taker_buy_volume": 31017.1, "taker_buy_quote": 2496.8911}, {"ts": 1770653280000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 1965.8, "quote_volume": 158.17214, "trades": 20, "taker_buy_volume": 895.7, "taker_buy_quote": 72.10385}, {"ts": 1770653340000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 52052.7, "quote_volume": 4187.51312, "trades": 53, "taker_buy_volume": 13801.2, "taker_buy_quote": 1110.51871}, {"ts": 1770653400000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 289431.0, "quote_volume": 23296.00071, "trades": 64, "taker_buy_volume": 242052.3, "taker_buy_quote": 19485.21015}, {"ts": 1770653460000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 94488.9, "quote_volume": 7603.46285, "trades": 79, "taker_buy_volume": 13076.1, "taker_buy_quote": 1051.80509}, {"ts": 1770653520000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 186967.6, "quote_volume": 15026.90042, "trades": 113, "taker_buy_volume": 107167.7, "taker_buy_quote": 8616.28308}, {"ts": 1770653580000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 240438.6, "quote_volume": 19306.98786, "trades": 93, "taker_buy_volume": 1058.3, "taker_buy_quote": 84.99268}, {"ts": 1770653640000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 100274.1, "quote_volume": 8053.72663, "trades": 66, "taker_buy_volume": 98879.5, "taker_buy_quote": 7941.74025}, {"ts": 1770653700000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 102042.6, "quote_volume": 8214.18072, "trades": 50, "taker_buy_volume": 48421.1, "taker_buy_quote": 3897.67109}, {"ts": 1770653760000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 36225.9, "quote_volume": 2912.80822, "trades": 67, "taker_buy_volume": 16304.3, "taker_buy_quote": 1311.04971}, {"ts": 1770653820000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 76258.3, "quote_volume": 6146.47441, "trades": 94, "taker_buy_volume": 8146.2, "taker_buy_quote": 656.64985}, {"ts": 1770653880000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 887.0, "quote_volume": 71.4922, "trades": 9, "taker_buy_volume": 887.0, "taker_buy_quote": 71.4922}, {"ts": 1770653940000, "open": 0.0806, "high": 0.0806, "low": 0.0803, "close": 0.0803, "volume": 69716.1, "quote_volume": 5606.75011, "trades": 55, "taker_buy_volume": 17623.4, "taker_buy_quote": 1416.94614}, {"ts": 1770654000000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 67076.0, "quote_volume": 5397.31207, "trades": 23, "taker_buy_volume": 29117.2, "taker_buy_quote": 2341.62867}, {"ts": 1770654060000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 3539.4, "quote_volume": 285.42447, "trades": 26, "taker_buy_volume": 1847.4, "taker_buy_quote": 149.03688}, {"ts": 1770654120000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 111753.6, "quote_volume": 9028.25186, "trades": 100, "taker_buy_volume": 12598.6, "taker_buy_quote": 1017.96688}, {"ts": 1770654180000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 1652.3, "quote_volume": 133.31927, "trades": 7, "taker_buy_volume": 1438.9, "taker_buy_quote": 116.11923}, {"ts": 1770654240000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654300000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654360000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 3750.9, "quote_volume": 302.69763, "trades": 17, "taker_buy_volume": 2165.4, "taker_buy_quote": 174.74778}, {"ts": 1770654420000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 79548.8, "quote_volume": 6409.68689, "trades": 65, "taker_buy_volume": 7158.5, "taker_buy_quote": 577.22628}, {"ts": 1770654480000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 3864.3, "quote_volume": 311.22411, "trades": 8, "taker_buy_volume": 1355.7, "taker_buy_quote": 109.28181}, {"ts": 1770654540000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 6620.5, "quote_volume": 534.64565, "trades": 20, "taker_buy_volume": 4259.0, "taker_buy_quote": 344.0726}, {"ts": 1770654600000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 29624.1, "quote_volume": 2391.79577, "trades": 95, "taker_buy_volume": 6942.0, "taker_buy_quote": 560.78988}, {"ts": 1770654660000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 57940.5, "quote_volume": 4681.5788, "trades": 37, "taker_buy_volume": 17372.1, "taker_buy_quote": 1403.66568}, {"ts": 1770654720000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 178359.8, "quote_volume": 14393.62906, "trades": 112, "taker_buy_volume": 134729.3, "taker_buy_quote": 10872.67312}, {"ts": 1770654780000, "open": 0.0806, "high": 0.0806, "low": 0.0803, "close": 0.0804, "volume": 56611.6, "quote_volume": 4558.05193, "trades": 57, "taker_buy_volume": 9182.5, "taker_buy_quote": 739.77034}, {"ts": 1770654840000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 11337.5, "quote_volume": 911.535, "trades": 14, "taker_buy_volume": 10674.9, "taker_buy_quote": 858.26196}, {"ts": 1770654900000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 61926.3, "quote_volume": 4972.68189, "trades": 60, "taker_buy_volume": 27916.5, "taker_buy_quote": 2241.69495}, {"ts": 1770654960000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 22809.5, "quote_volume": 1831.88334, "trades": 44, "taker_buy_volume": 4924.7, "taker_buy_quote": 395.68088}, {"ts": 1770655020000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 11737.5, "quote_volume": 943.43089, "trades": 12, "taker_buy_volume": 9096.4, "taker_buy_quote": 731.35056}, {"ts": 1770655080000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 37469.7, "quote_volume": 3010.99296, "trades": 56, "taker_buy_volume": 18468.9, "taker_buy_quote": 1484.90862}, {"ts": 1770655140000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 41747.2, "quote_volume": 3356.3581, "trades": 29, "taker_buy_volume": 32567.9, "taker_buy_quote": 2618.47035}, {"ts": 1770655200000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 31895.3, "quote_volume": 2564.39285, "trades": 49, "taker_buy_volume": 13116.2, "taker_buy_quote": 1054.56315}, {"ts": 1770655260000, "open": 0.0803, "high": 0.0808, "low": 0.0803, "close": 0.0808, "volume": 66122.1, "quote_volume": 5322.26777, "trades": 125, "taker_buy_volume": 46135.9, "taker_buy_quote": 3715.14068}, {"ts": 1770655320000, "open": 0.0809, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 335590.5, "quote_volume": 27190.68257, "trades": 173, "taker_buy_volume": 190381.0, "taker_buy_quote": 15424.00743}, {"ts": 1770655380000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 25508.3, "quote_volume": 2068.70651, "trades": 85, "taker_buy_volume": 20905.4, "taker_buy_quote": 1695.42261}, {"ts": 1770655440000, "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0814, "volume": 159637.6, "quote_volume": 12982.95043, "trades": 234, "taker_buy_volume": 101234.7, "taker_buy_quote": 8230.52272}, {"ts": 1770655500000, "open": 0.0814, "high": 0.0818, "low": 0.0814, "close": 0.0817, "volume": 477957.4, "quote_volume": 39053.53945, "trades": 319, "taker_buy_volume": 243457.4, "taker_buy_quote": 19882.67008}, {"ts": 1770655560000, "open": 0.0818, "high": 0.0822, "low": 0.0818, "close": 0.0821, "volume": 229583.0, "quote_volume": 18829.01212, "trades": 251, "taker_buy_volume": 130290.2, "taker_buy_quote": 10687.58431}, {"ts": 1770655620000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 475816.7, "quote_volume": 39128.12758, "trades": 227, "taker_buy_volume": 154343.7, "taker_buy_quote": 12699.28595}, {"ts": 1770655680000, "open": 0.0824, "high": 0.0827, "low": 0.0821, "close": 0.0826, "volume": 601102.7, "quote_volume": 49498.08561, "trades": 263, "taker_buy_volume": 287037.2, "taker_buy_quote": 23661.75421}, {"ts": 1770655740000, "open": 0.0826, "high": 0.0827, "low": 0.0823, "close": 0.0823, "volume": 310569.2, "quote_volume": 25624.14603, "trades": 211, "taker_buy_volume": 119953.7, "taker_buy_quote": 9908.20548}, {"ts": 1770655800000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0822, "volume": 143206.5, "quote_volume": 11782.03103, "trades": 159, "taker_buy_volume": 55590.8, "taker_buy_quote": 4579.38888}, {"ts": 1770655860000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 55846.4, "quote_volume": 4591.02802, "trades": 113, "taker_buy_volume": 33181.3, "taker_buy_quote": 2727.90389}, {"ts": 1770655920000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 163193.8, "quote_volume": 13399.55325, "trades": 114, "taker_buy_volume": 67078.4, "taker_buy_quote": 5507.15123}, {"ts": 1770655980000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656040000, "open": 0.082, "high": 0.0822, "low": 0.0819, "close": 0.0821, "volume": 134880.8, "quote_volume": 11063.40081, "trades": 121, "taker_buy_volume": 25811.3, "taker_buy_quote": 2117.56549}, {"ts": 1770656100000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 43869.9, "quote_volume": 3597.3318, "trades": 73, "taker_buy_volume": 10384.3, "taker_buy_quote": 851.5126}, {"ts": 1770656160000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 69219.5, "quote_volume": 5682.93191, "trades": 176, "taker_buy_volume": 41790.2, "taker_buy_quote": 3430.98638}, {"ts": 1770656220000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 94634.1, "quote_volume": 7760.11191, "trades": 49, "taker_buy_volume": 55165.3, "taker_buy_quote": 4523.67031}, {"ts": 1770656280000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 465316.9, "quote_volume": 38157.11857, "trades": 106, "taker_buy_volume": 17817.2, "taker_buy_quote": 1462.1267}, {"ts": 1770656340000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 69958.5, "quote_volume": 5743.12863, "trades": 53, "taker_buy_volume": 22212.3, "taker_buy_quote": 1823.64199}, {"ts": 1770656400000, "open": 0.0821, "high": 0.0826, "low": 0.0821, "close": 0.0825, "volume": 396681.6, "quote_volume": 32729.13993, "trades": 113, "taker_buy_volume": 337731.2, "taker_buy_quote": 27876.44211}, {"ts": 1770656460000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 150701.8, "quote_volume": 12405.92514, "trades": 119, "taker_buy_volume": 34396.7, "taker_buy_quote": 2831.53506}, {"ts": 1770656520000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 26920.4, "quote_volume": 2219.25926, "trades": 47, "taker_buy_volume": 8251.7, "taker_buy_quote": 680.77582}, {"ts": 1770656580000, "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0825, "volume": 120165.3, "quote_volume": 9920.32321, "trades": 74, "taker_buy_volume": 71148.8, "taker_buy_quote": 5873.57908}, {"ts": 1770656640000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 56647.9, "quote_volume": 4668.6635, "trades": 52, "taker_buy_volume": 22250.2, "taker_buy_quote": 1834.16593}, {"ts": 1770656700000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 27501.5, "quote_volume": 2263.32332, "trades": 29, "taker_buy_volume": 907.2, "taker_buy_quote": 74.688}, {"ts": 1770656760000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 7640.4, "quote_volume": 628.794, "trades": 24, "taker_buy_volume": 6644.7, "taker_buy_quote": 546.85881}, {"ts": 1770656820000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 282161.0, "quote_volume": 23143.85871, "trades": 107, "taker_buy_volume": 136.4, "taker_buy_quote": 11.21208}, {"ts": 1770656880000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 38852.2, "quote_volume": 3180.64957, "trades": 40, "taker_buy_volume": 14297.9, "taker_buy_quote": 1170.99801}, {"ts": 1770656940000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 436688.4, "quote_volume": 35739.62428, "trades": 65, "taker_buy_volume": 129401.4, "taker_buy_quote": 10598.08468}, {"ts": 1770657000000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 90063.3, "quote_volume": 7375.29576, "trades": 75, "taker_buy_volume": 44852.4, "taker_buy_quote": 3675.97477}, {"ts": 1770657060000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 49187.9, "quote_volume": 4033.30508, "trades": 57, "taker_buy_volume": 4007.4, "taker_buy_quote": 328.83668}, {"ts": 1770657120000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 111616.7, "quote_volume": 9133.89614, "trades": 61, "taker_buy_volume": 50540.8, "taker_buy_quote": 4136.76236}, {"ts": 1770657180000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 3408.9, "quote_volume": 279.2511, "trades": 22, "taker_buy_volume": 2091.5, "taker_buy_quote": 171.35604}, {"ts": 1770657240000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 39527.5, "quote_volume": 3233.3694, "trades": 57, "taker_buy_volume": 17005.4, "taker_buy_quote": 1391.06162}, {"ts": 1770657300000, "open": 0.0819, "high": 0.0821, "low": 0.0818, "close": 0.0821, "volume": 131272.4, "quote_volume": 10759.48786, "trades": 78, "taker_buy_volume": 121811.8, "taker_buy_quote": 9984.72287}, {"ts": 1770657360000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 126798.6, "quote_volume": 10403.8559, "trades": 162, "taker_buy_volume": 38282.5, "taker_buy_quote": 3142.84625}, {"ts": 1770657420000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 38632.8, "quote_volume": 3164.50285, "trades": 47, "taker_buy_volume": 23836.9, "taker_buy_quote": 1952.70606}, {"ts": 1770657480000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 1421.9, "quote_volume": 116.60436, "trades": 15, "taker_buy_volume": 215.8, "taker_buy_quote": 17.70416}, {"ts": 1770657540000, "open": 0.0819, "high": 0.0822, "low": 0.0819, "close": 0.0821, "volume": 39331.4, "quote_volume": 3226.54128, "trades": 82, "taker_buy_volume": 31668.5, "taker_buy_quote": 2598.04453}, {"ts": 1770657600000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 5628.3, "quote_volume": 461.26354, "trades": 18, "taker_buy_volume": 1364.7, "taker_buy_quote": 111.9054}, {"ts": 1770657660000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 73052.9, "quote_volume": 5983.04227, "trades": 46, "taker_buy_volume": 51600.4, "taker_buy_quote": 4226.08252}, {"ts": 1770657720000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 13052.4, "quote_volume": 1069.62472, "trades": 12, "taker_buy_volume": 6331.6, "taker_buy_quote": 519.1912}, {"ts": 1770657780000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 18382.6, "quote_volume": 1507.3732, "trades": 17, "taker_buy_volume": 16884.9, "taker_buy_quote": 1384.5618}, {"ts": 1770657840000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 3959.5, "quote_volume": 324.28305, "trades": 15, "taker_buy_volume": 3310.9, "taker_buy_quote": 271.16271}, {"ts": 1770657900000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 38199.0, "quote_volume": 3124.41656, "trades": 32, "taker_buy_volume": 584.3, "taker_buy_quote": 47.79574}, {"ts": 1770657960000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 5766.7, "quote_volume": 471.72584, "trades": 17, "taker_buy_volume": 5301.6, "taker_buy_quote": 433.70763}, {"ts": 1770658020000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 41586.1, "quote_volume": 3409.23714, "trades": 69, "taker_buy_volume": 26141.4, "taker_buy_quote": 2142.95797}, {"ts": 1770658080000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 12546.5, "quote_volume": 1028.82396, "trades": 68, "taker_buy_volume": 5399.9, "taker_buy_quote": 442.80276}, {"ts": 1770658140000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 42969.0, "quote_volume": 3523.458, "trades": 49, "taker_buy_volume": 7773.2, "taker_buy_quote": 637.4024}, {"ts": 1770658200000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 32737.2, "quote_volume": 2687.44498, "trades": 57, "taker_buy_volume": 14863.4, "taker_buy_quote": 1220.15048}, {"ts": 1770658260000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 72670.4, "quote_volume": 5973.61548, "trades": 66, "taker_buy_volume": 28432.7, "taker_buy_quote": 2337.28968}, {"ts": 1770658320000, "open": 0.0822, "high": 0.0826, "low": 0.0821, "close": 0.0826, "volume": 114910.2, "quote_volume": 9467.3361, "trades": 111, "taker_buy_volume": 76959.1, "taker_buy_quote": 6340.17933}, {"ts": 1770658380000, "open": 0.0825, "high": 0.0828, "low": 0.0825, "close": 0.0826, "volume": 191955.8, "quote_volume": 15874.46458, "trades": 156, "taker_buy_volume": 123542.5, "taker_buy_quote": 10217.45722}, {"ts": 1770658440000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 112111.8, "quote_volume": 9264.42011, "trades": 78, "taker_buy_volume": 33234.3, "taker_buy_quote": 2745.58737}, {"ts": 1770658500000, "open": 0.0826, "high": 0.0834, "low": 0.0826, "close": 0.0833, "volume": 558311.5, "quote_volume": 46383.29752, "trades": 334, "taker_buy_volume": 359886.8, "taker_buy_quote": 29895.47033}, {"ts": 1770658560000, "open": 0.0834, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 288396.4, "quote_volume": 24057.89086, "trades": 287, "taker_buy_volume": 171398.2, "taker_buy_quote": 14304.10535}, {"ts": 1770658620000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 228961.5, "quote_volume": 19124.49292, "trades": 146, "taker_buy_volume": 36619.0, "taker_buy_quote": 3060.80878}, {"ts": 1770658680000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0836, "volume": 69721.9, "quote_volume": 5830.10735, "trades": 121, "taker_buy_volume": 26418.5, "taker_buy_quote": 2209.91243}, {"ts": 1770658740000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0837, "volume": 202871.6, "quote_volume": 16976.72445, "trades": 162, "taker_buy_volume": 105636.6, "taker_buy_quote": 8844.88669}, {"ts": 1770658800000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 421302.4, "quote_volume": 35334.337, "trades": 162, "taker_buy_volume": 363306.7, "taker_buy_quote": 30471.26883}, {"ts": 1770658860000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 94886.8, "quote_volume": 7964.69454, "trades": 100, "taker_buy_volume": 53421.4, "taker_buy_quote": 4485.78379}, {"ts": 1770658920000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 44606.4, "quote_volume": 3738.43997, "trades": 47, "taker_buy_volume": 9192.9, "taker_buy_quote": 770.78867}, {"ts": 1770658980000, "open": 0.0838, "high": 0.084, "low": 0.0837, "close": 0.084, "volume": 293759.0, "quote_volume": 24610.5587, "trades": 129, "taker_buy_volume": 183034.1, "taker_buy_quote": 15339.39332}, {"ts": 1770659040000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 334299.9, "quote_volume": 28145.89929, "trades": 223, "taker_buy_volume": 204082.4, "taker_buy_quote": 17182.97435}, {"ts": 1770659100000, "open": 0.0841, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 211827.4, "quote_volume": 17835.3085, "trades": 104, "taker_buy_volume": 66471.5, "taker_buy_quote": 5596.99493}, {"ts": 1770659160000, "open": 0.084, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 90997.7, "quote_volume": 7628.03744, "trades": 290, "taker_buy_volume": 49106.7, "taker_buy_quote": 4115.50433}, {"ts": 1770659220000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 197735.8, "quote_volume": 16551.80853, "trades": 78, "taker_buy_volume": 53300.0, "taker_buy_quote": 4462.46854}, {"ts": 1770659280000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 66328.9, "quote_volume": 5561.51685, "trades": 37, "taker_buy_volume": 24227.1, "taker_buy_quote": 2031.49497}, {"ts": 1770659340000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 118451.1, "quote_volume": 9955.84707, "trades": 121, "taker_buy_volume": 30410.0, "taker_buy_quote": 2554.54199}, {"ts": 1770659400000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 46702.7, "quote_volume": 3918.89229, "trades": 54, "taker_buy_volume": 30245.8, "taker_buy_quote": 2538.15838}, {"ts": 1770659460000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 53919.5, "quote_volume": 4524.90154, "trades": 68, "taker_buy_volume": 13504.5, "taker_buy_quote": 1134.08304}, {"ts": 1770659520000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 1390.4, "quote_volume": 116.5484, "trades": 10, "taker_buy_volume": 139.2, "taker_buy_quote": 11.67888}, {"ts": 1770659580000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 76748.7, "quote_volume": 6439.21593, "trades": 12, "taker_buy_volume": 66749.7, "taker_buy_quote": 5600.29983}, {"ts": 1770659640000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 3122.1, "quote_volume": 261.94419, "trades": 21, "taker_buy_volume": 2683.9, "taker_buy_quote": 225.17921}, {"ts": 1770659700000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 10381.9, "quote_volume": 871.37368, "trades": 32, "taker_buy_volume": 6106.4, "taker_buy_quote": 512.65923}, {"ts": 1770659760000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 14622.5, "quote_volume": 1228.40626, "trades": 75, "taker_buy_volume": 10465.7, "taker_buy_quote": 879.25797}, {"ts": 1770659820000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 115221.1, "quote_volume": 9681.38411, "trades": 101, "taker_buy_volume": 41427.3, "taker_buy_quote": 3482.70491}, {"ts": 1770659880000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 48576.5, "quote_volume": 4080.4238, "trades": 69, "taker_buy_volume": 22802.8, "taker_buy_quote": 1915.4461}, {"ts": 1770659940000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 53141.0, "quote_volume": 4463.54789, "trades": 59, "taker_buy_volume": 21862.6, "taker_buy_quote": 1836.69738}, {"ts": 1770660000000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 120870.2, "quote_volume": 10153.14452, "trades": 92, "taker_buy_volume": 55363.7, "taker_buy_quote": 4650.6104}, {"ts": 1770660060000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 21193.8, "quote_volume": 1780.18954, "trades": 80, "taker_buy_volume": 12267.4, "taker_buy_quote": 1030.4735}, {"ts": 1770660120000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 3938.2, "quote_volume": 330.82594, "trades": 36, "taker_buy_volume": 2822.4, "taker_buy_quote": 237.09874}, {"ts": 1770660180000, "open": 0.0841, "high": 0.0845, "low": 0.0841, "close": 0.0844, "volume": 147101.0, "quote_volume": 12387.20611, "trades": 239, "taker_buy_volume": 82290.5, "taker_buy_quote": 6932.2505}, {"ts": 1770660240000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 76049.0, "quote_volume": 6413.41509, "trades": 91, "taker_buy_volume": 19571.6, "taker_buy_quote": 1650.22719}, {"ts": 1770660300000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 64197.2, "quote_volume": 5419.48325, "trades": 105, "taker_buy_volume": 29279.7, "taker_buy_quote": 2473.33089}, {"ts": 1770660360000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 5562.2, "quote_volume": 469.17104, "trades": 18, "taker_buy_volume": 2775.8, "taker_buy_quote": 234.27752}, {"ts": 1770660420000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 19499.7, "quote_volume": 1644.02806, "trades": 14, "taker_buy_volume": 3537.7, "taker_buy_quote": 298.49181}, {"ts": 1770660480000, "open": 0.0842, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 140733.7, "quote_volume": 11821.79801, "trades": 109, "taker_buy_volume": 32265.5, "taker_buy_quote": 2710.302}, {"ts": 1770660540000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 88080.5, "quote_volume": 7404.47193, "trades": 208, "taker_buy_volume": 44967.4, "taker_buy_quote": 3778.9833}, {"ts": 1770660600000, "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.084, "volume": 39933.3, "quote_volume": 3351.99358, "trades": 38, "taker_buy_volume": 6800.8, "taker_buy_quote": 570.60259}, {"ts": 1770660660000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 170134.4, "quote_volume": 14291.06074, "trades": 75, "taker_buy_volume": 55734.3, "taker_buy_quote": 4681.6943}, {"ts": 1770660720000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 14895.0, "quote_volume": 1251.18, "trades": 13, "taker_buy_volume": 13896.2, "taker_buy_quote": 1167.2808}, {"ts": 1770660780000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 96770.3, "quote_volume": 8119.03888, "trades": 44, "taker_buy_volume": 66801.9, "taker_buy_quote": 5604.69012}, {"ts": 1770660840000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 41638.9, "quote_volume": 3492.01847, "trades": 50, "taker_buy_volume": 3648.9, "taker_buy_quote": 306.17049}, {"ts": 1770660900000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 42732.4, "quote_volume": 3582.33103, "trades": 58, "taker_buy_volume": 6749.2, "taker_buy_quote": 566.11899}, {"ts": 1770660960000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 56547.3, "quote_volume": 4733.25655, "trades": 25, "taker_buy_volume": 2475.4, "taker_buy_quote": 207.43852}, {"ts": 1770661020000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 424241.1, "quote_volume": 35508.44612, "trades": 112, "taker_buy_volume": 241051.5, "taker_buy_quote": 20176.03095}, {"ts": 1770661080000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 148723.5, "quote_volume": 12436.55597, "trades": 73, "taker_buy_volume": 70145.9, "taker_buy_quote": 5866.74964}, {"ts": 1770661140000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 13087.5, "quote_volume": 1095.41182, "trades": 14, "taker_buy_volume": 11834.4, "taker_buy_quote": 990.53928}, {"ts": 1770661200000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 52684.1, "quote_volume": 4415.17273, "trades": 98, "taker_buy_volume": 17933.3, "taker_buy_quote": 1503.06643}, {"ts": 1770661260000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0836, "volume": 532381.7, "quote_volume": 44531.27745, "trades": 518, "taker_buy_volume": 245128.3, "taker_buy_quote": 20505.5601}, {"ts": 1770661320000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 71762.1, "quote_volume": 5998.58329, "trades": 125, "taker_buy_volume": 29952.7, "taker_buy_quote": 2504.10101}, {"ts": 1770661380000, "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0837, "volume": 80939.8, "quote_volume": 6763.00092, "trades": 113, "taker_buy_volume": 15088.8, "taker_buy_quote": 1262.12031}, {"ts": 1770661440000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 70708.7, "quote_volume": 5916.50706, "trades": 69, "taker_buy_volume": 8686.0, "taker_buy_quote": 727.12322}, {"ts": 1770661500000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 40030.1, "quote_volume": 3343.44998, "trades": 75, "taker_buy_volume": 28164.0, "taker_buy_quote": 2352.49647}, {"ts": 1770661560000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 35606.5, "quote_volume": 2973.17984, "trades": 89, "taker_buy_volume": 20406.4, "taker_buy_quote": 1703.99968}, {"ts": 1770661620000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 29829.3, "quote_volume": 2490.85705, "trades": 31, "taker_buy_volume": 1105.0, "taker_buy_quote": 92.378}, {"ts": 1770661680000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 31775.8, "quote_volume": 2656.57501, "trades": 33, "taker_buy_volume": 26651.3, "taker_buy_quote": 2228.17976}, {"ts": 1770661740000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 15326.1, "quote_volume": 1283.93995, "trades": 32, "taker_buy_volume": 8320.4, "taker_buy_quote": 697.45822}, {"ts": 1770661800000, "open": 0.0838, "high": 0.084, "low": 0.0837, "close": 0.0837, "volume": 36636.2, "quote_volume": 3070.32569, "trades": 53, "taker_buy_volume": 17608.5, "taker_buy_quote": 1475.83055}, {"ts": 1770661860000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 95567.2, "quote_volume": 8006.31628, "trades": 63, "taker_buy_volume": 84655.3, "taker_buy_quote": 7092.30912}, {"ts": 1770661920000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 53784.1, "quote_volume": 4511.74187, "trades": 84, "taker_buy_volume": 16700.8, "taker_buy_quote": 1401.26604}, {"ts": 1770661980000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 198555.6, "quote_volume": 16702.25386, "trades": 137, "taker_buy_volume": 128250.5, "taker_buy_quote": 10785.16961}, {"ts": 1770662040000, "open": 0.0842, "high": 0.0845, "low": 0.0842, "close": 0.0844, "volume": 129792.0, "quote_volume": 10954.55231, "trades": 131, "taker_buy_volume": 79430.7, "taker_buy_quote": 6704.44169}, {"ts": 1770662100000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 34710.2, "quote_volume": 2934.43433, "trades": 33, "taker_buy_volume": 32183.1, "taker_buy_quote": 2720.89438}, {"ts": 1770662160000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 34270.8, "quote_volume": 2896.0364, "trades": 33, "taker_buy_volume": 1538.0, "taker_buy_quote": 130.1148}, {"ts": 1770662220000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 22497.6, "quote_volume": 1898.82465, "trades": 148, "taker_buy_volume": 2353.6, "taker_buy_quote": 198.67105}, {"ts": 1770662280000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 44426.5, "quote_volume": 3752.84554, "trades": 69, "taker_buy_volume": 17015.7, "taker_buy_quote": 1437.26751}, {"ts": 1770662340000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 59995.8, "quote_volume": 5063.6693, "trades": 43, "taker_buy_volume": 9899.2, "taker_buy_quote": 835.51626}, {"ts": 1770662400000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 66680.0, "quote_volume": 5614.2272, "trades": 88, "taker_buy_volume": 9939.5, "taker_buy_quote": 836.91954}, {"ts": 1770662460000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 57357.3, "quote_volume": 4833.45777, "trades": 82, "taker_buy_volume": 24872.2, "taker_buy_quote": 2097.44214}, {"ts": 1770662520000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 21548.2, "quote_volume": 1817.38929, "trades": 31, "taker_buy_volume": 8179.5, "taker_buy_quote": 690.3498}, {"ts": 1770662580000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0845, "volume": 23484.6, "quote_volume": 1980.42168, "trades": 36, "taker_buy_volume": 22187.3, "taker_buy_quote": 1870.91892}, {"ts": 1770662640000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 8571.2, "quote_volume": 724.31106, "trades": 13, "taker_buy_volume": 446.6, "taker_buy_quote": 37.78236}, {"ts": 1770662700000, "open": 0.0845, "high": 0.0847, "low": 0.0843, "close": 0.0843, "volume": 201906.2, "quote_volume": 17063.95309, "trades": 182, "taker_buy_volume": 63123.5, "taker_buy_quote": 5332.81274}, {"ts": 1770662760000, "open": 0.0844, "high": 0.0847, "low": 0.0844, "close": 0.0847, "volume": 18720.7, "quote_volume": 1582.35875, "trades": 90, "taker_buy_volume": 12130.4, "taker_buy_quote": 1026.08577}, {"ts": 1770662820000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 46620.6, "quote_volume": 3944.3156, "trades": 56, "taker_buy_volume": 10815.0, "taker_buy_quote": 915.1954}, {"ts": 1770662880000, "open": 0.0846, "high": 0.0848, "low": 0.0845, "close": 0.0846, "volume": 263727.5, "quote_volume": 22328.58012, "trades": 196, "taker_buy_volume": 131488.0, "taker_buy_quote": 11133.9496}, {"ts": 1770662940000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 32951.6, "quote_volume": 2785.54798, "trades": 76, "taker_buy_volume": 13510.6, "taker_buy_quote": 1142.59508}, {"ts": 1770663000000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 20286.6, "quote_volume": 1715.79091, "trades": 51, "taker_buy_volume": 8008.9, "taker_buy_quote": 677.15572}, {"ts": 1770663060000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 17810.5, "quote_volume": 1506.75532, "trades": 40, "taker_buy_volume": 16309.5, "taker_buy_quote": 1379.7837}, {"ts": 1770663120000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 49505.8, "quote_volume": 4182.38101, "trades": 33, "taker_buy_volume": 22450.3, "taker_buy_quote": 1897.01587}, {"ts": 1770663180000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 86244.3, "quote_volume": 7279.01892, "trades": 20, "taker_buy_volume": 40193.0, "taker_buy_quote": 3392.2892}, {"ts": 1770663240000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 79094.8, "quote_volume": 6669.52849, "trades": 70, "taker_buy_volume": 16886.3, "taker_buy_quote": 1425.13934}, {"ts": 1770663300000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 36842.3, "quote_volume": 3105.84883, "trades": 75, "taker_buy_volume": 32503.1, "taker_buy_quote": 2740.02543}, {"ts": 1770663360000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 33614.3, "quote_volume": 2833.71906, "trades": 50, "taker_buy_volume": 10324.7, "taker_buy_quote": 870.40578}, {"ts": 1770663420000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 39173.4, "quote_volume": 3302.16353, "trades": 36, "taker_buy_volume": 37011.8, "taker_buy_quote": 3120.09474}, {"ts": 1770663480000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 55576.0, "quote_volume": 4687.5035, "trades": 37, "taker_buy_volume": 54676.8, "taker_buy_quote": 4611.68911}, {"ts": 1770663540000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 68147.8, "quote_volume": 5751.66367, "trades": 45, "taker_buy_volume": 6581.8, "taker_buy_quote": 555.50392}, {"ts": 1770663600000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 679.7, "quote_volume": 57.35006, "trades": 5, "taker_buy_volume": 513.5, "taker_buy_quote": 43.3394}, {"ts": 1770663660000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 94000.4, "quote_volume": 7913.22638, "trades": 87, "taker_buy_volume": 18202.6, "taker_buy_quote": 1531.72528}, {"ts": 1770663720000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 69434.1, "quote_volume": 5832.509, "trades": 56, "taker_buy_volume": 8088.4, "taker_buy_quote": 679.4702}, {"ts": 1770663780000, "open": 0.0839, "high": 0.0841, "low": 0.0838, "close": 0.0841, "volume": 123243.1, "quote_volume": 10354.12824, "trades": 103, "taker_buy_volume": 56573.7, "taker_buy_quote": 4752.65288}, {"ts": 1770663840000, "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.0839, "volume": 45073.2, "quote_volume": 3782.54449, "trades": 52, "taker_buy_volume": 14450.1, "taker_buy_quote": 1212.44221}, {"ts": 1770663900000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 30016.0, "quote_volume": 2515.13815, "trades": 38, "taker_buy_volume": 10180.5, "taker_buy_quote": 853.1259}, {"ts": 1770663960000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 46683.4, "quote_volume": 3912.06503, "trades": 44, "taker_buy_volume": 31259.2, "taker_buy_quote": 2619.73549}, {"ts": 1770664020000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 74752.3, "quote_volume": 6258.05973, "trades": 21, "taker_buy_volume": 13053.8, "taker_buy_quote": 1093.89528}, {"ts": 1770664080000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 49892.6, "quote_volume": 4174.12101, "trades": 62, "taker_buy_volume": 28981.0, "taker_buy_quote": 2425.7097}, {"ts": 1770664140000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 5076.1, "quote_volume": 424.37176, "trades": 13, "taker_buy_volume": 261.4, "taker_buy_quote": 21.86284}, {"ts": 1770664200000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 9635.5, "quote_volume": 806.2545, "trades": 54, "taker_buy_volume": 3264.9, "taker_buy_quote": 273.33252}, {"ts": 1770664260000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 32644.7, "quote_volume": 2729.09692, "trades": 38, "taker_buy_volume": 22110.6, "taker_buy_quote": 1848.44616}, {"ts": 1770664320000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 28247.5, "quote_volume": 2361.48023, "trades": 33, "taker_buy_volume": 19607.2, "taker_buy_quote": 1639.16192}, {"ts": 1770664380000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 7407.8, "quote_volume": 619.74608, "trades": 4, "taker_buy_volume": 4540.0, "taker_buy_quote": 379.998}, {"ts": 1770664440000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 6805.4, "quote_volume": 569.15844, "trades": 4, "taker_buy_volume": 2270.0, "taker_buy_quote": 189.999}, {"ts": 1770664500000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 205775.1, "quote_volume": 17235.38906, "trades": 52, "taker_buy_volume": 200229.0, "taker_buy_quote": 16771.18049}, {"ts": 1770664560000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 25065.4, "quote_volume": 2099.94483, "trades": 57, "taker_buy_volume": 9000.8, "taker_buy_quote": 753.9212}, {"ts": 1770664620000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 31733.7, "quote_volume": 2654.86302, "trades": 36, "taker_buy_volume": 8050.0, "taker_buy_quote": 673.01222}, {"ts": 1770664680000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 9503.5, "quote_volume": 794.50563, "trades": 48, "taker_buy_volume": 3125.5, "taker_buy_quote": 261.31679}, {"ts": 1770664740000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 33239.2, "quote_volume": 2779.48637, "trades": 52, "taker_buy_volume": 19603.8, "taker_buy_quote": 1639.23143}, {"ts": 1770664800000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 6918.0, "quote_volume": 579.04974, "trades": 43, "taker_buy_volume": 3423.6, "taker_buy_quote": 286.56846}, {"ts": 1770664860000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 6558.3, "quote_volume": 548.92971, "trades": 17, "taker_buy_volume": 3516.5, "taker_buy_quote": 294.33105}, {"ts": 1770664920000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 18787.5, "quote_volume": 1572.5879, "trades": 46, "taker_buy_volume": 10869.2, "taker_buy_quote": 909.82619}, {"ts": 1770664980000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 18357.9, "quote_volume": 1536.5436, "trades": 67, "taker_buy_volume": 5695.6, "taker_buy_quote": 476.72172}, {"ts": 1770665040000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 134155.6, "quote_volume": 11226.59753, "trades": 75, "taker_buy_volume": 13487.2, "taker_buy_quote": 1128.89313}, {"ts": 1770665100000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 136624.0, "quote_volume": 11431.53368, "trades": 78, "taker_buy_volume": 58217.9, "taker_buy_quote": 4872.89574}, {"ts": 1770665160000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 6412.7, "quote_volume": 536.74299, "trades": 31, "taker_buy_volume": 3569.4, "taker_buy_quote": 298.75878}, {"ts": 1770665220000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 27616.3, "quote_volume": 2311.48431, "trades": 29, "taker_buy_volume": 26781.2, "taker_buy_quote": 2241.58644}, {"ts": 1770665280000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 38717.7, "quote_volume": 3243.00085, "trades": 33, "taker_buy_volume": 38069.8, "taker_buy_quote": 3188.74776}, {"ts": 1770665340000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 855.1, "quote_volume": 71.7179, "trades": 9, "taker_buy_volume": 605.2, "taker_buy_quote": 50.77628}, {"ts": 1770665400000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 75150.4, "quote_volume": 6305.13952, "trades": 32, "taker_buy_volume": 11068.3, "taker_buy_quote": 928.66587}, {"ts": 1770665460000, "open": 0.0838, "high": 0.0841, "low": 0.0838, "close": 0.0841, "volume": 61046.3, "quote_volume": 5127.86644, "trades": 82, "taker_buy_volume": 43912.1, "taker_buy_quote": 3688.61744}, {"ts": 1770665520000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 108742.3, "quote_volume": 9149.555, "trades": 51, "taker_buy_volume": 88538.7, "taker_buy_quote": 7448.41928}, {"ts": 1770665580000, "open": 0.0842, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 64605.8, "quote_volume": 5438.02043, "trades": 63, "taker_buy_volume": 22864.6, "taker_buy_quote": 1925.1867}, {"ts": 1770665640000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 47037.0, "quote_volume": 3955.69086, "trades": 112, "taker_buy_volume": 36724.0, "taker_buy_quote": 3088.98088}, {"ts": 1770665700000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 110988.7, "quote_volume": 9356.08426, "trades": 167, "taker_buy_volume": 76559.2, "taker_buy_quote": 6453.85159}, {"ts": 1770665760000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 23829.1, "quote_volume": 2011.27033, "trades": 63, "taker_buy_volume": 10681.1, "taker_buy_quote": 901.57913}, {"ts": 1770665820000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 18067.6, "quote_volume": 1524.83214, "trades": 28, "taker_buy_volume": 5360.2, "taker_buy_quote": 452.40088}, {"ts": 1770665880000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0842, "volume": 104951.3, "quote_volume": 8838.31187, "trades": 119, "taker_buy_volume": 37400.6, "taker_buy_quote": 3149.26148}, {"ts": 1770665940000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 83658.1, "quote_volume": 7052.02646, "trades": 37, "taker_buy_volume": 82535.2, "taker_buy_quote": 6957.53168}, {"ts": 1770666000000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 12011.6, "quote_volume": 1012.57433, "trades": 36, "taker_buy_volume": 7727.0, "taker_buy_quote": 651.39916}, {"ts": 1770666060000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 103770.5, "quote_volume": 8743.92944, "trades": 83, "taker_buy_volume": 25176.4, "taker_buy_quote": 2120.52423}, {"ts": 1770666120000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 26358.6, "quote_volume": 2219.39295, "trades": 46, "taker_buy_volume": 13725.1, "taker_buy_quote": 1155.6653}, {"ts": 1770666180000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 15360.2, "quote_volume": 1293.29908, "trades": 12, "taker_buy_volume": 14944.0, "taker_buy_quote": 1258.2848}, {"ts": 1770666240000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666300000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 18822.8, "quote_volume": 1586.77272, "trades": 30, "taker_buy_volume": 16252.6, "taker_buy_quote": 1370.10486}, {"ts": 1770666360000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 11993.4, "quote_volume": 1010.62084, "trades": 25, "taker_buy_volume": 769.7, "taker_buy_quote": 64.88571}, {"ts": 1770666420000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 69563.3, "quote_volume": 5863.80413, "trades": 67, "taker_buy_volume": 32219.7, "taker_buy_quote": 2716.10994}, {"ts": 1770666480000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 15173.2, "quote_volume": 1276.06729, "trades": 23, "taker_buy_volume": 2508.7, "taker_buy_quote": 210.99473}, {"ts": 1770666540000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0844, "volume": 55014.4, "quote_volume": 4634.97674, "trades": 50, "taker_buy_volume": 28771.6, "taker_buy_quote": 2422.4953}, {"ts": 1770666600000, "open": 0.0844, "high": 0.0846, "low": 0.0843, "close": 0.0845, "volume": 58437.2, "quote_volume": 4934.01118, "trades": 77, "taker_buy_volume": 27249.9, "taker_buy_quote": 2300.75582}, {"ts": 1770666660000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 104884.5, "quote_volume": 8859.34254, "trades": 100, "taker_buy_volume": 38459.7, "taker_buy_quote": 3249.84465}, {"ts": 1770666720000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 75750.5, "quote_volume": 6394.66187, "trades": 76, "taker_buy_volume": 8567.1, "taker_buy_quote": 723.65878}, {"ts": 1770666780000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 4120.8, "quote_volume": 348.19578, "trades": 25, "taker_buy_volume": 3026.3, "taker_buy_quote": 255.72235}, {"ts": 1770666840000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 36675.6, "quote_volume": 3096.26795, "trades": 58, "taker_buy_volume": 22651.5, "taker_buy_quote": 1912.58769}, {"ts": 1770666900000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 53644.0, "quote_volume": 4527.5536, "trades": 73, "taker_buy_volume": 9153.9, "taker_buy_quote": 772.58916}, {"ts": 1770666960000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 9052.3, "quote_volume": 763.17185, "trades": 11, "taker_buy_volume": 152.4, "taker_buy_quote": 12.86256}, {"ts": 1770667020000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 4898.1, "quote_volume": 413.39964, "trades": 9, "taker_buy_volume": 4696.9, "taker_buy_quote": 396.41836}, {"ts": 1770667080000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 58587.5, "quote_volume": 4945.02006, "trades": 76, "taker_buy_volume": 35901.1, "taker_buy_quote": 3030.14149}, {"ts": 1770667140000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 9472.3, "quote_volume": 799.46626, "trades": 50, "taker_buy_volume": 7385.3, "taker_buy_quote": 623.33412}, {"ts": 1770667200000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 35472.8, "quote_volume": 2990.40649, "trades": 42, "taker_buy_volume": 3292.3, "taker_buy_quote": 277.55038}, {"ts": 1770667260000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 89130.2, "quote_volume": 7498.44463, "trades": 28, "taker_buy_volume": 2731.7, "taker_buy_quote": 229.98418}, {"ts": 1770667320000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 50326.3, "quote_volume": 4229.57661, "trades": 70, "taker_buy_volume": 21558.3, "taker_buy_quote": 1812.92338}, {"ts": 1770667380000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 42955.8, "quote_volume": 3611.44071, "trades": 44, "taker_buy_volume": 18157.5, "taker_buy_quote": 1527.04575}, {"ts": 1770667440000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 6201.6, "quote_volume": 521.93683, "trades": 14, "taker_buy_volume": 6201.6, "taker_buy_quote": 521.93683}, {"ts": 1770667500000, "open": 0.0841, "high": 0.0844, "low": 0.084, "close": 0.0842, "volume": 37501.5, "quote_volume": 3158.00933, "trades": 42, "taker_buy_volume": 28055.5, "taker_buy_quote": 2362.91414}, {"ts": 1770667560000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 7631.9, "quote_volume": 643.38101, "trades": 9, "taker_buy_volume": 399.9, "taker_buy_quote": 33.72341}, {"ts": 1770667620000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 43309.3, "quote_volume": 3658.2891, "trades": 40, "taker_buy_volume": 42012.2, "taker_buy_quote": 3548.68415}, {"ts": 1770667680000, "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0848, "volume": 140493.0, "quote_volume": 11899.26841, "trades": 100, "taker_buy_volume": 127036.2, "taker_buy_quote": 10759.27734}, {"ts": 1770667740000, "open": 0.0848, "high": 0.0848, "low": 0.0843, "close": 0.0844, "volume": 96280.5, "quote_volume": 8144.50575, "trades": 124, "taker_buy_volume": 20351.8, "taker_buy_quote": 1721.46541}, {"ts": 1770667800000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 15069.5, "quote_volume": 1271.85397, "trades": 27, "taker_buy_volume": 1867.8, "taker_buy_quote": 157.64232}, {"ts": 1770667860000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 15120.8, "quote_volume": 1276.20738, "trades": 88, "taker_buy_volume": 9781.2, "taker_buy_quote": 825.55816}, {"ts": 1770667920000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 89357.7, "quote_volume": 7532.12318, "trades": 31, "taker_buy_volume": 8476.3, "taker_buy_quote": 714.55209}, {"ts": 1770667980000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 4289.3, "quote_volume": 362.02638, "trades": 16, "taker_buy_volume": 817.5, "taker_buy_quote": 69.01949}, {"ts": 1770668040000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 18709.4, "quote_volume": 1579.16163, "trades": 18, "taker_buy_volume": 989.3, "taker_buy_quote": 83.59585}, {"ts": 1770668100000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 122704.1, "quote_volume": 10318.75183, "trades": 75, "taker_buy_volume": 25403.8, "taker_buy_quote": 2136.45958}, {"ts": 1770668160000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 63794.5, "quote_volume": 5351.90378, "trades": 46, "taker_buy_volume": 53992.2, "taker_buy_quote": 4529.94558}, {"ts": 1770668220000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 118014.6, "quote_volume": 9891.17605, "trades": 55, "taker_buy_volume": 21645.7, "taker_buy_quote": 1811.99566}, {"ts": 1770668280000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 126684.2, "quote_volume": 10616.13478, "trades": 47, "taker_buy_volume": 1136.5, "taker_buy_quote": 95.25063}, {"ts": 1770668340000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 40387.3, "quote_volume": 3384.44263, "trades": 25, "taker_buy_volume": 30726.9, "taker_buy_quote": 2574.91422}, {"ts": 1770668400000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 54728.0, "quote_volume": 4588.69466, "trades": 78, "taker_buy_volume": 50136.1, "taker_buy_quote": 4203.66119}, {"ts": 1770668460000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 26214.5, "quote_volume": 2199.40607, "trades": 26, "taker_buy_volume": 14553.5, "taker_buy_quote": 1221.04817}, {"ts": 1770668520000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 73940.5, "quote_volume": 6217.63802, "trades": 36, "taker_buy_volume": 67659.9, "taker_buy_quote": 5689.76523}, {"ts": 1770668580000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 44432.9, "quote_volume": 3736.80689, "trades": 35, "taker_buy_volume": 18718.3, "taker_buy_quote": 1574.20903}, {"ts": 1770668640000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 150166.4, "quote_volume": 12622.05187, "trades": 55, "taker_buy_volume": 65538.9, "taker_buy_quote": 5511.2128}, {"ts": 1770668700000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 90054.2, "quote_volume": 7562.05275, "trades": 61, "taker_buy_volume": 78444.3, "taker_buy_quote": 6587.05645}, {"ts": 1770668760000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0837, "volume": 154969.5, "quote_volume": 12970.32629, "trades": 230, "taker_buy_volume": 38216.6, "taker_buy_quote": 3195.66613}, {"ts": 1770668820000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 23106.5, "quote_volume": 1934.01405, "trades": 26, "taker_buy_volume": 19267.3, "taker_buy_quote": 1612.67301}, {"ts": 1770668880000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 112243.2, "quote_volume": 9396.03655, "trades": 51, "taker_buy_volume": 86150.9, "taker_buy_quote": 7212.12059}, {"ts": 1770668940000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 2721.1, "quote_volume": 227.75607, "trades": 12, "taker_buy_volume": 1952.6, "taker_buy_quote": 163.43262}, {"ts": 1770669000000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 62899.3, "quote_volume": 5266.67715, "trades": 47, "taker_buy_volume": 56842.8, "taker_buy_quote": 4759.73499}, {"ts": 1770669060000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 2261.1, "quote_volume": 189.46124, "trades": 11, "taker_buy_volume": 131.4, "taker_buy_quote": 11.01132}, {"ts": 1770669120000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 29955.3, "quote_volume": 2510.72555, "trades": 89, "taker_buy_volume": 9089.7, "taker_buy_quote": 762.13175}, {"ts": 1770669180000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 52984.1, "quote_volume": 4445.36814, "trades": 57, "taker_buy_volume": 24569.1, "taker_buy_quote": 2061.35704}, {"ts": 1770669240000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 7701.5, "quote_volume": 646.15585, "trades": 24, "taker_buy_volume": 1002.8, "taker_buy_quote": 84.13492}, {"ts": 1770669300000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669360000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 56751.8, "quote_volume": 4756.90262, "trades": 43, "taker_buy_volume": 38020.9, "taker_buy_quote": 3187.21306}, {"ts": 1770669420000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 11742.4, "quote_volume": 985.49223, "trades": 30, "taker_buy_volume": 9770.8, "taker_buy_quote": 820.07499}, {"ts": 1770669480000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 3630.4, "quote_volume": 304.59056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669540000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 149982.0, "quote_volume": 12598.57207, "trades": 101, "taker_buy_volume": 83073.5, "taker_buy_quote": 6978.2803}, {"ts": 1770669600000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 6802.3, "quote_volume": 572.04405, "trades": 40, "taker_buy_volume": 3692.6, "taker_buy_quote": 310.60901}, {"ts": 1770669660000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 31722.9, "quote_volume": 2666.66398, "trades": 26, "taker_buy_volume": 18190.8, "taker_buy_quote": 1529.84628}, {"ts": 1770669720000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 3246.1, "quote_volume": 272.78593, "trades": 22, "taker_buy_volume": 1993.2, "taker_buy_quote": 167.54233}, {"ts": 1770669780000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 43504.2, "quote_volume": 3654.33206, "trades": 63, "taker_buy_volume": 26275.1, "taker_buy_quote": 2207.12924}, {"ts": 1770669840000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 39557.8, "quote_volume": 3322.88493, "trades": 23, "taker_buy_volume": 22663.0, "taker_buy_quote": 1903.72173}, {"ts": 1770669900000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 34427.3, "quote_volume": 2888.75933, "trades": 43, "taker_buy_volume": 1263.3, "taker_buy_quote": 106.09666}, {"ts": 1770669960000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 22041.8, "quote_volume": 1847.10284, "trades": 12, "taker_buy_volume": 1012.8, "taker_buy_quote": 84.87264}, {"ts": 1770670020000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 18950.6, "quote_volume": 1588.46415, "trades": 31, "taker_buy_volume": 10984.3, "taker_buy_quote": 920.88821}, {"ts": 1770670080000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 59844.1, "quote_volume": 5020.94145, "trades": 61, "taker_buy_volume": 58634.0, "taker_buy_quote": 4919.41406}, {"ts": 1770670140000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 28433.9, "quote_volume": 2385.59348, "trades": 25, "taker_buy_volume": 9421.4, "taker_buy_quote": 790.45546}, {"ts": 1770670200000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 128292.6, "quote_volume": 10751.52774, "trades": 76, "taker_buy_volume": 80499.2, "taker_buy_quote": 6746.44082}, {"ts": 1770670260000, "open": 0.0838, "high": 0.0839, "low": 0.0835, "close": 0.0836, "volume": 1493492.8, "quote_volume": 124897.44792, "trades": 225, "taker_buy_volume": 303653.8, "taker_buy_quote": 25391.51653}, {"ts": 1770670320000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 38913.5, "quote_volume": 3251.52549, "trades": 24, "taker_buy_volume": 21914.6, "taker_buy_quote": 1832.06056}, {"ts": 1770670380000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 180471.6, "quote_volume": 15079.09229, "trades": 126, "taker_buy_volume": 78928.2, "taker_buy_quote": 6598.39752}, {"ts": 1770670440000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 4384.8, "quote_volume": 366.97196, "trades": 10, "taker_buy_volume": 4026.8, "taker_buy_quote": 337.04316}, {"ts": 1770670500000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 44924.2, "quote_volume": 3760.13763, "trades": 28, "taker_buy_volume": 43784.6, "taker_buy_quote": 3664.78891}, {"ts": 1770670560000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 101565.8, "quote_volume": 8484.86118, "trades": 71, "taker_buy_volume": 3086.9, "taker_buy_quote": 258.35451}, {"ts": 1770670620000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 32459.9, "quote_volume": 2713.6392, "trades": 33, "taker_buy_volume": 19498.4, "taker_buy_quote": 1630.07455}, {"ts": 1770670680000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 32979.4, "quote_volume": 2759.35933, "trades": 30, "taker_buy_volume": 21573.5, "taker_buy_quote": 1805.73784}, {"ts": 1770670740000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 85059.8, "quote_volume": 7128.08786, "trades": 368, "taker_buy_volume": 52395.8, "taker_buy_quote": 4390.84466}, {"ts": 1770670800000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 40799.0, "quote_volume": 3422.90541, "trades": 67, "taker_buy_volume": 18922.2, "taker_buy_quote": 1587.56649}, {"ts": 1770670860000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 15644.6, "quote_volume": 1310.61888, "trades": 28, "taker_buy_volume": 1275.0, "taker_buy_quote": 106.7175}, {"ts": 1770670920000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 79969.8, "quote_volume": 6685.52544, "trades": 36, "taker_buy_volume": 59326.9, "taker_buy_quote": 4959.779}, {"ts": 1770670980000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 26947.9, "quote_volume": 2252.91615, "trades": 57, "taker_buy_volume": 4794.9, "taker_buy_quote": 400.95875}, {"ts": 1770671040000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 24470.6, "quote_volume": 2045.75882, "trades": 29, "taker_buy_volume": 836.4, "taker_buy_quote": 69.9732}, {"ts": 1770671100000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 28417.0, "quote_volume": 2375.66602, "trades": 30, "taker_buy_volume": 20486.2, "taker_buy_quote": 1712.7132}, {"ts": 1770671160000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 98066.2, "quote_volume": 8188.50258, "trades": 80, "taker_buy_volume": 61497.5, "taker_buy_quote": 5135.04125}, {"ts": 1770671220000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 23975.7, "quote_volume": 2001.96018, "trades": 35, "taker_buy_volume": 18946.2, "taker_buy_quote": 1582.0077}, {"ts": 1770671280000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 290529.0, "quote_volume": 24210.07848, "trades": 180, "taker_buy_volume": 84798.0, "taker_buy_quote": 7069.85394}, {"ts": 1770671340000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 35465.5, "quote_volume": 2957.66559, "trades": 97, "taker_buy_volume": 8171.0, "taker_buy_quote": 681.7659}, {"ts": 1770671400000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 5237.3, "quote_volume": 437.05701, "trades": 27, "taker_buy_volume": 2661.9, "taker_buy_quote": 222.26865}, {"ts": 1770671460000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 4864.8, "quote_volume": 405.93896, "trades": 19, "taker_buy_volume": 2146.4, "taker_buy_quote": 179.2244}, {"ts": 1770671520000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 25840.9, "quote_volume": 2155.14327, "trades": 25, "taker_buy_volume": 10303.7, "taker_buy_quote": 859.34079}, {"ts": 1770671580000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 4762.3, "quote_volume": 397.17582, "trades": 37, "taker_buy_volume": 2004.0, "taker_buy_quote": 167.1336}, {"ts": 1770671640000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 11379.3, "quote_volume": 949.03362, "trades": 32, "taker_buy_volume": 7563.6, "taker_buy_quote": 630.80424}, {"ts": 1770671700000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 2341.6, "quote_volume": 195.28944, "trades": 19, "taker_buy_volume": 1222.3, "taker_buy_quote": 101.93982}, {"ts": 1770671760000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 23721.6, "quote_volume": 1978.38144, "trades": 15, "taker_buy_volume": 17966.8, "taker_buy_quote": 1498.43112}, {"ts": 1770671820000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 6616.4, "quote_volume": 551.80776, "trades": 16, "taker_buy_volume": 1361.9, "taker_buy_quote": 113.58246}, {"ts": 1770671880000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 20359.4, "quote_volume": 1700.0099, "trades": 35, "taker_buy_volume": 18089.6, "taker_buy_quote": 1510.4816}, {"ts": 1770671940000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 1328.8, "quote_volume": 110.96559, "trades": 16, "taker_buy_volume": 556.1, "taker_buy_quote": 46.45591}, {"ts": 1770672000000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 874.1, "quote_volume": 72.97658, "trades": 9, "taker_buy_volume": 766.4, "taker_buy_quote": 63.9944}, {"ts": 1770672060000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 20393.8, "quote_volume": 1700.96268, "trades": 31, "taker_buy_volume": 1930.5, "taker_buy_quote": 161.12346}, {"ts": 1770672120000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 8601.6, "quote_volume": 718.18134, "trades": 18, "taker_buy_volume": 6867.7, "taker_buy_quote": 573.45931}, {"ts": 1770672180000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 50195.0, "quote_volume": 4189.77068, "trades": 45, "taker_buy_volume": 8904.7, "taker_buy_quote": 743.77068}, {"ts": 1770672240000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 33471.0, "quote_volume": 2794.62366, "trades": 23, "taker_buy_volume": 9483.6, "taker_buy_quote": 791.8806}, {"ts": 1770672300000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 232111.9, "quote_volume": 19381.09313, "trades": 45, "taker_buy_volume": 229606.7, "taker_buy_quote": 19172.15945}, {"ts": 1770672360000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 957.4, "quote_volume": 79.86632, "trades": 4, "taker_buy_volume": 191.6, "taker_buy_quote": 15.9986}, {"ts": 1770672420000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 166186.2, "quote_volume": 13876.54767, "trades": 55, "taker_buy_volume": 124685.9, "taker_buy_quote": 10411.33581}, {"ts": 1770672480000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 16675.1, "quote_volume": 1392.37085, "trades": 23, "taker_buy_volume": 12263.5, "taker_buy_quote": 1024.00225}, {"ts": 1770672540000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 6686.7, "quote_volume": 558.19503, "trades": 21, "taker_buy_volume": 5242.5, "taker_buy_quote": 437.74875}, {"ts": 1770672600000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 13645.8, "quote_volume": 1139.3727, "trades": 48, "taker_buy_volume": 4308.4, "taker_buy_quote": 359.79195}, {"ts": 1770672660000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 20361.2, "quote_volume": 1698.48336, "trades": 16, "taker_buy_volume": 3592.8, "taker_buy_quote": 299.9988}, {"ts": 1770672720000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 112303.0, "quote_volume": 9360.90281, "trades": 136, "taker_buy_volume": 79113.0, "taker_buy_quote": 6594.68905}, {"ts": 1770672780000, "open": 0.0832, "high": 0.0833, "low": 0.0829, "close": 0.0829, "volume": 381744.4, "quote_volume": 31714.74194, "trades": 197, "taker_buy_volume": 153684.7, "taker_buy_quote": 12777.68635}, {"ts": 1770672840000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 118539.4, "quote_volume": 9812.23245, "trades": 142, "taker_buy_volume": 55730.5, "taker_buy_quote": 4613.54554}, {"ts": 1770672900000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 8422.8, "quote_volume": 697.41992, "trades": 58, "taker_buy_volume": 4453.5, "taker_buy_quote": 368.76188}, {"ts": 1770672960000, "open": 0.0828, "high": 0.0829, "low": 0.0825, "close": 0.0825, "volume": 58461.2, "quote_volume": 4833.83105, "trades": 50, "taker_buy_volume": 205.2, "taker_buy_quote": 17.00142}, {"ts": 1770673020000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 9739.9, "quote_volume": 804.51574, "trades": 33, "taker_buy_volume": 9169.3, "taker_buy_quote": 757.38418}, {"ts": 1770673080000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 1192.3, "quote_volume": 98.55295, "trades": 8, "taker_buy_volume": 689.7, "taker_buy_quote": 57.03819}, {"ts": 1770673140000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 70444.6, "quote_volume": 5825.76842, "trades": 44, "taker_buy_volume": 67345.2, "taker_buy_quote": 5569.44804}, {"ts": 1770673200000, "open": 0.0827, "high": 0.0829, "low": 0.0826, "close": 0.0829, "volume": 4487.4, "quote_volume": 371.4154, "trades": 29, "taker_buy_volume": 3212.1, "taker_buy_quote": 265.94817}, {"ts": 1770673260000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 18151.4, "quote_volume": 1504.74351, "trades": 43, "taker_buy_volume": 2218.8, "taker_buy_quote": 183.95181}, {"ts": 1770673320000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 60629.4, "quote_volume": 5020.11432, "trades": 29, "taker_buy_volume": 7494.2, "taker_buy_quote": 620.51976}, {"ts": 1770673380000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 120.6, "quote_volume": 9.99774, "trades": 1, "taker_buy_volume": 120.6, "taker_buy_quote": 9.99774}, {"ts": 1770673440000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 155270.8, "quote_volume": 12842.71622, "trades": 49, "taker_buy_volume": 26637.1, "taker_buy_quote": 2202.88817}, {"ts": 1770673500000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2248.3, "quote_volume": 185.93441, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673560000, "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.0825, "volume": 38882.8, "quote_volume": 3209.29201, "trades": 42, "taker_buy_volume": 7835.4, "taker_buy_quote": 647.8106}, {"ts": 1770673620000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 10409.6, "quote_volume": 859.28266, "trades": 33, "taker_buy_volume": 8273.2, "taker_buy_quote": 683.02966}, {"ts": 1770673680000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 125900.2, "quote_volume": 10411.95984, "trades": 45, "taker_buy_volume": 119428.6, "taker_buy_quote": 9876.75852}, {"ts": 1770673740000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 5997.2, "quote_volume": 496.08356, "trades": 16, "taker_buy_volume": 3786.3, "taker_buy_quote": 313.24213}, {"ts": 1770673800000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 7203.9, "quote_volume": 596.48742, "trades": 35, "taker_buy_volume": 6508.8, "taker_buy_quote": 538.87449}, {"ts": 1770673860000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 1127.6, "quote_volume": 93.57996, "trades": 8, "taker_buy_volume": 1019.2, "taker_buy_quote": 84.5936}, {"ts": 1770673920000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 91176.3, "quote_volume": 7566.24534, "trades": 27, "taker_buy_volume": 64232.9, "taker_buy_quote": 5331.3307}, {"ts": 1770673980000, "open": 0.083, "high": 0.0835, "low": 0.083, "close": 0.0835, "volume": 193785.8, "quote_volume": 16136.117, "trades": 133, "taker_buy_volume": 171730.0, "taker_buy_quote": 14299.7619}, {"ts": 1770674040000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0838, "volume": 131493.8, "quote_volume": 11007.87002, "trades": 111, "taker_buy_volume": 99193.5, "taker_buy_quote": 8302.71871}, {"ts": 1770674100000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 49511.5, "quote_volume": 4140.48361, "trades": 37, "taker_buy_volume": 16557.9, "taker_buy_quote": 1385.89623}, {"ts": 1770674160000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 20457.7, "quote_volume": 1706.17218, "trades": 24, "taker_buy_volume": 18503.4, "taker_buy_quote": 1543.18356}, {"ts": 1770674220000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 8665.3, "quote_volume": 722.68602, "trades": 10, "taker_buy_volume": 163.6, "taker_buy_quote": 13.64424}, {"ts": 1770674280000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 4750.2, "quote_volume": 396.28165, "trades": 12, "taker_buy_volume": 2244.3, "taker_buy_quote": 187.28959}, {"ts": 1770674340000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 33245.8, "quote_volume": 2775.81875, "trades": 23, "taker_buy_volume": 9547.1, "taker_buy_quote": 797.01925}, {"ts": 1770674400000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 6927.5, "quote_volume": 578.44625, "trades": 14, "taker_buy_volume": 1209.7, "taker_buy_quote": 101.00995}, {"ts": 1770674460000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 24545.6, "quote_volume": 2046.32549, "trades": 27, "taker_buy_volume": 1722.6, "taker_buy_quote": 143.61658}, {"ts": 1770674520000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 27929.2, "quote_volume": 2329.0839, "trades": 19, "taker_buy_volume": 27929.2, "taker_buy_quote": 2329.0839}, {"ts": 1770674580000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 5679.9, "quote_volume": 474.44088, "trades": 31, "taker_buy_volume": 1943.5, "taker_buy_quote": 162.39432}, {"ts": 1770674640000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 29966.4, "quote_volume": 2505.19104, "trades": 23, "taker_buy_volume": 2094.7, "taker_buy_quote": 175.11692}, {"ts": 1770674700000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 2095.4, "quote_volume": 175.42058, "trades": 18, "taker_buy_volume": 1303.2, "taker_buy_quote": 109.11344}, {"ts": 1770674760000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 26119.2, "quote_volume": 2188.58248, "trades": 36, "taker_buy_volume": 22030.4, "taker_buy_quote": 1846.18302}, {"ts": 1770674820000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 5946.9, "quote_volume": 497.75553, "trades": 9, "taker_buy_volume": 119.4, "taker_buy_quote": 9.99378}, {"ts": 1770674880000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 9379.9, "quote_volume": 785.09763, "trades": 29, "taker_buy_volume": 8600.9, "taker_buy_quote": 719.89533}, {"ts": 1770674940000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 23601.9, "quote_volume": 1977.85689, "trades": 37, "taker_buy_volume": 21695.7, "taker_buy_quote": 1818.16598}, {"ts": 1770675000000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 58845.7, "quote_volume": 4937.75143, "trades": 65, "taker_buy_volume": 28107.0, "taker_buy_quote": 2358.78521}, {"ts": 1770675060000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 9279.4, "quote_volume": 778.58945, "trades": 39, "taker_buy_volume": 5346.1, "taker_buy_quote": 448.58558}, {"ts": 1770675120000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 537.9, "quote_volume": 45.15004, "trades": 7, "taker_buy_volume": 202.3, "taker_buy_quote": 16.9932}, {"ts": 1770675180000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 36522.4, "quote_volume": 3064.9809, "trades": 51, "taker_buy_volume": 3973.4, "taker_buy_quote": 333.66831}, {"ts": 1770675240000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 23387.2, "quote_volume": 1964.5248, "trades": 46, "taker_buy_volume": 3679.9, "taker_buy_quote": 309.1116}, {"ts": 1770675300000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 32416.4, "quote_volume": 2723.013, "trades": 21, "taker_buy_volume": 25265.0, "taker_buy_quote": 2122.2954}, {"ts": 1770675360000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 26496.8, "quote_volume": 2225.802, "trades": 35, "taker_buy_volume": 3242.5, "taker_buy_quote": 272.4408}, {"ts": 1770675420000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 75078.1, "quote_volume": 6299.05259, "trades": 83, "taker_buy_volume": 42528.5, "taker_buy_quote": 3568.14115}, {"ts": 1770675480000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 8149.9, "quote_volume": 683.77661, "trades": 32, "taker_buy_volume": 1837.2, "taker_buy_quote": 154.14108}, {"ts": 1770675540000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 7943.5, "quote_volume": 666.45965, "trades": 13, "taker_buy_volume": 7542.1, "taker_buy_quote": 632.78219}, {"ts": 1770675600000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 44643.0, "quote_volume": 3740.61896, "trades": 33, "taker_buy_volume": 9856.7, "taker_buy_quote": 825.9988}, {"ts": 1770675660000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1141.2, "quote_volume": 95.63256, "trades": 9, "taker_buy_volume": 709.7, "taker_buy_quote": 59.47286}, {"ts": 1770675720000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 31997.4, "quote_volume": 2678.18238, "trades": 26, "taker_buy_volume": 2039.4, "taker_buy_quote": 170.69778}, {"ts": 1770675780000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 92637.3, "quote_volume": 7746.09874, "trades": 37, "taker_buy_volume": 27583.7, "taker_buy_quote": 2307.61778}, {"ts": 1770675840000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 7277.7, "quote_volume": 609.90686, "trades": 15, "taker_buy_volume": 825.9, "taker_buy_quote": 69.24602}, {"ts": 1770675900000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 705.8, "quote_volume": 59.14604, "trades": 5, "taker_buy_volume": 705.8, "taker_buy_quote": 59.14604}, {"ts": 1770675960000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 31584.8, "quote_volume": 2650.03572, "trades": 28, "taker_buy_volume": 8924.9, "taker_buy_quote": 748.87011}, {"ts": 1770676020000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 129.5, "quote_volume": 10.86505, "trades": 2, "taker_buy_volume": 129.5, "taker_buy_quote": 10.86505}, {"ts": 1770676080000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 56142.1, "quote_volume": 4704.70798, "trades": 39, "taker_buy_volume": 270.7, "taker_buy_quote": 22.68466}, {"ts": 1770676140000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 1084.0, "quote_volume": 90.82188, "trades": 5, "taker_buy_volume": 910.8, "taker_buy_quote": 76.32504}, {"ts": 1770676200000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 9180.5, "quote_volume": 769.3259, "trades": 32, "taker_buy_volume": 4082.8, "taker_buy_quote": 342.13864}, {"ts": 1770676260000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 86662.1, "quote_volume": 7268.87583, "trades": 50, "taker_buy_volume": 72087.0, "taker_buy_quote": 6046.60694}, {"ts": 1770676320000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 355.0, "quote_volume": 29.749, "trades": 1, "taker_buy_volume": 355.0, "taker_buy_quote": 29.749}, {"ts": 1770676380000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676440000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676500000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1272.2, "quote_volume": 106.48314, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676560000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 67742.5, "quote_volume": 5670.44933, "trades": 51, "taker_buy_volume": 10069.1, "taker_buy_quote": 843.10033}, {"ts": 1770676620000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1860.6, "quote_volume": 155.73222, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676680000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 4636.9, "quote_volume": 388.09592, "trades": 13, "taker_buy_volume": 4510.8, "taker_buy_quote": 377.55396}, {"ts": 1770676740000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 1895.8, "quote_volume": 158.82984, "trades": 9, "taker_buy_volume": 1513.8, "taker_buy_quote": 126.85644}, {"ts": 1770676800000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 96180.7, "quote_volume": 8054.92782, "trades": 51, "taker_buy_volume": 62714.6, "taker_buy_quote": 5255.4711}, {"ts": 1770676860000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 32276.9, "quote_volume": 2701.39176, "trades": 18, "taker_buy_volume": 30365.8, "taker_buy_quote": 2541.61746}, {"ts": 1770676920000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676980000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 47097.0, "quote_volume": 3942.3109, "trades": 43, "taker_buy_volume": 24524.1, "taker_buy_quote": 2052.95917}, {"ts": 1770677040000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 5100.5, "quote_volume": 426.91185, "trades": 9, "taker_buy_volume": 648.1, "taker_buy_quote": 54.24597}, {"ts": 1770677100000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 499.6, "quote_volume": 41.83076, "trades": 7, "taker_buy_volume": 142.4, "taker_buy_quote": 11.93312}, {"ts": 1770677160000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 1776.5, "quote_volume": 148.9063, "trades": 12, "taker_buy_volume": 1645.4, "taker_buy_quote": 137.92012}, {"ts": 1770677220000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 2562.9, "quote_volume": 214.78457, "trades": 12, "taker_buy_volume": 355.0, "taker_buy_quote": 29.7845}, {"ts": 1770677280000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 208.5, "quote_volume": 17.45145, "trades": 4, "taker_buy_volume": 208.5, "taker_buy_quote": 17.45145}, {"ts": 1770677340000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677400000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 3718.0, "quote_volume": 311.25368, "trades": 23, "taker_buy_volume": 3069.3, "taker_buy_quote": 256.95749}, {"ts": 1770677460000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677520000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 6094.3, "quote_volume": 509.4823, "trades": 26, "taker_buy_volume": 2097.4, "taker_buy_quote": 175.35341}, {"ts": 1770677580000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 539.2, "quote_volume": 45.07712, "trades": 5, "taker_buy_volume": 319.6, "taker_buy_quote": 26.71856}, {"ts": 1770677640000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 203.0, "quote_volume": 16.98274, "trades": 4, "taker_buy_volume": 119.4, "taker_buy_quote": 9.99378}, {"ts": 1770677700000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 289.1, "quote_volume": 24.19027, "trades": 4, "taker_buy_volume": 215.1, "taker_buy_quote": 18.00387}, {"ts": 1770677760000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 370.1, "quote_volume": 30.95231, "trades": 6, "taker_buy_volume": 119.5, "taker_buy_quote": 10.00215}, {"ts": 1770677820000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 309.5, "quote_volume": 25.89332, "trades": 6, "taker_buy_volume": 191.2, "taker_buy_quote": 16.00344}, {"ts": 1770677880000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 5110.2, "quote_volume": 427.69854, "trades": 23, "taker_buy_volume": 2907.3, "taker_buy_quote": 243.34101}, {"ts": 1770677940000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 27140.1, "quote_volume": 2272.10013, "trades": 31, "taker_buy_volume": 12023.8, "taker_buy_quote": 1006.86582}, {"ts": 1770678000000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 3751.3, "quote_volume": 314.38277, "trades": 28, "taker_buy_volume": 1578.9, "taker_buy_quote": 132.34638}, {"ts": 1770678060000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 10254.0, "quote_volume": 858.27771, "trades": 19, "taker_buy_volume": 179.1, "taker_buy_quote": 15.00858}, {"ts": 1770678120000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 297.7, "quote_volume": 24.91749, "trades": 4, "taker_buy_volume": 297.7, "taker_buy_quote": 24.91749}, {"ts": 1770678180000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 35445.3, "quote_volume": 2967.15627, "trades": 52, "taker_buy_volume": 20270.3, "taker_buy_quote": 1696.99437}, {"ts": 1770678240000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 37987.8, "quote_volume": 3187.45903, "trades": 71, "taker_buy_volume": 12679.0, "taker_buy_quote": 1064.06323}, {"ts": 1770678300000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 8237.9, "quote_volume": 691.15981, "trades": 11, "taker_buy_volume": 8237.9, "taker_buy_quote": 691.15981}, {"ts": 1770678360000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 12161.4, "quote_volume": 1020.34146, "trades": 31, "taker_buy_volume": 7146.8, "taker_buy_quote": 599.61652}, {"ts": 1770678420000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 51203.2, "quote_volume": 4295.53859, "trades": 83, "taker_buy_volume": 20024.6, "taker_buy_quote": 1680.11595}, {"ts": 1770678480000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 7166.0, "quote_volume": 601.2274, "trades": 11, "taker_buy_volume": 7035.0, "taker_buy_quote": 590.2365}, {"ts": 1770678540000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 118.9, "quote_volume": 9.97571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678600000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 15247.5, "quote_volume": 1279.34382, "trades": 35, "taker_buy_volume": 9046.5, "taker_buy_quote": 759.07992}, {"ts": 1770678660000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 7575.9, "quote_volume": 635.78573, "trades": 27, "taker_buy_volume": 3754.0, "taker_buy_quote": 315.12832}, {"ts": 1770678720000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 26606.9, "quote_volume": 2225.93017, "trades": 70, "taker_buy_volume": 13335.0, "taker_buy_quote": 1114.8143}, {"ts": 1770678780000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 45619.5, "quote_volume": 3822.34618, "trades": 43, "taker_buy_volume": 15071.9, "taker_buy_quote": 1262.46803}, {"ts": 1770678840000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 11504.4, "quote_volume": 962.94334, "trades": 18, "taker_buy_volume": 3052.4, "taker_buy_quote": 255.51094}, {"ts": 1770678900000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 20430.8, "quote_volume": 1710.10412, "trades": 17, "taker_buy_volume": 9401.7, "taker_buy_quote": 786.96845}, {"ts": 1770678960000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 16345.5, "quote_volume": 1369.7884, "trades": 21, "taker_buy_volume": 8699.7, "taker_buy_quote": 729.07036}, {"ts": 1770679020000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 33256.7, "quote_volume": 2783.67161, "trades": 39, "taker_buy_volume": 15844.4, "taker_buy_quote": 1326.26212}, {"ts": 1770679080000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 334.0, "quote_volume": 28.00233, "trades": 3, "taker_buy_volume": 131.3, "taker_buy_quote": 11.01607}, {"ts": 1770679140000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 461.6, "quote_volume": 38.68208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679200000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 2308.1, "quote_volume": 193.40923, "trades": 12, "taker_buy_volume": 911.9, "taker_buy_quote": 76.41722}, {"ts": 1770679260000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 15502.9, "quote_volume": 1298.47286, "trades": 13, "taker_buy_volume": 7460.4, "taker_buy_quote": 625.18152}, {"ts": 1770679320000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 1622.4, "quote_volume": 135.78293, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679380000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 9744.1, "quote_volume": 814.61751, "trades": 31, "taker_buy_volume": 2146.3, "taker_buy_quote": 179.44143}, {"ts": 1770679440000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 10497.5, "quote_volume": 878.60614, "trades": 23, "taker_buy_volume": 1737.2, "taker_buy_quote": 145.40364}, {"ts": 1770679500000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 6498.6, "quote_volume": 543.29371, "trades": 13, "taker_buy_volume": 239.2, "taker_buy_quote": 20.00787}, {"ts": 1770679560000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 1994.6, "quote_volume": 166.72838, "trades": 12, "taker_buy_volume": 1792.8, "taker_buy_quote": 149.87808}, {"ts": 1770679620000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 10812.7, "quote_volume": 903.92976, "trades": 26, "taker_buy_volume": 1246.5, "taker_buy_quote": 104.2074}, {"ts": 1770679680000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2422.4, "quote_volume": 202.2704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679740000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 60.6, "quote_volume": 5.0601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679800000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 4248.1, "quote_volume": 354.73692, "trades": 6, "taker_buy_volume": 205.7, "taker_buy_quote": 17.19652}, {"ts": 1770679860000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 12219.6, "quote_volume": 1021.53347, "trades": 14, "taker_buy_volume": 871.7, "taker_buy_quote": 72.87412}, {"ts": 1770679920000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 17952.1, "quote_volume": 1498.88838, "trades": 13, "taker_buy_volume": 142.0, "taker_buy_quote": 11.857}, {"ts": 1770679980000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 6511.5, "quote_volume": 543.71025, "trades": 7, "taker_buy_volume": 6511.5, "taker_buy_quote": 543.71025}, {"ts": 1770680040000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 1862.6, "quote_volume": 155.68947, "trades": 5, "taker_buy_volume": 1623.7, "taker_buy_quote": 135.74132}, {"ts": 1770680100000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 10475.1, "quote_volume": 875.71836, "trades": 20, "taker_buy_volume": 9481.8, "taker_buy_quote": 792.67848}, {"ts": 1770680160000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 24442.0, "quote_volume": 2043.3512, "trades": 22, "taker_buy_volume": 15846.1, "taker_buy_quote": 1324.73396}, {"ts": 1770680220000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 8785.8, "quote_volume": 734.518, "trades": 23, "taker_buy_volume": 5979.6, "taker_buy_quote": 499.91968}, {"ts": 1770680280000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 736.9, "quote_volume": 61.63891, "trades": 8, "taker_buy_volume": 340.7, "taker_buy_quote": 28.51659}, {"ts": 1770680340000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 868.2, "quote_volume": 72.60201, "trades": 8, "taker_buy_volume": 204.9, "taker_buy_quote": 17.15013}, {"ts": 1770680400000, "open": 0.0836, "high": 0.0839, "low": 0.0836, "close": 0.0838, "volume": 10806.4, "quote_volume": 905.50609, "trades": 26, "taker_buy_volume": 2311.1, "taker_buy_quote": 193.64534}, {"ts": 1770680460000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1139.0, "quote_volume": 95.4482, "trades": 6, "taker_buy_volume": 1139.0, "taker_buy_quote": 95.4482}, {"ts": 1770680520000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 12437.6, "quote_volume": 1042.27088, "trades": 11, "taker_buy_volume": 131.3, "taker_buy_quote": 11.00294}, {"ts": 1770680580000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680640000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 107.4, "quote_volume": 9.00012, "trades": 1, "taker_buy_volume": 107.4, "taker_buy_quote": 9.00012}, {"ts": 1770680700000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 17276.4, "quote_volume": 1445.71824, "trades": 18, "taker_buy_volume": 1735.9, "taker_buy_quote": 145.12124}, {"ts": 1770680760000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 23413.4, "quote_volume": 1957.36024, "trades": 31, "taker_buy_volume": 20210.8, "taker_buy_quote": 1689.62288}, {"ts": 1770680820000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 35399.3, "quote_volume": 2958.52745, "trades": 43, "taker_buy_volume": 22097.2, "taker_buy_quote": 1847.32592}, {"ts": 1770680880000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 26320.0, "quote_volume": 2197.72, "trades": 16, "taker_buy_volume": 1378.4, "taker_buy_quote": 115.0964}, {"ts": 1770680940000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1562.1, "quote_volume": 130.43535, "trades": 7, "taker_buy_volume": 927.7, "taker_buy_quote": 77.46295}, {"ts": 1770681000000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 12424.4, "quote_volume": 1037.4374, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681060000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 11126.9, "quote_volume": 929.09615, "trades": 11, "taker_buy_volume": 215.8, "taker_buy_quote": 18.0193}, {"ts": 1770681120000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 16683.1, "quote_volume": 1393.02456, "trades": 41, "taker_buy_volume": 13592.6, "taker_buy_quote": 1134.9821}, {"ts": 1770681180000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 18324.7, "quote_volume": 1530.15488, "trades": 24, "taker_buy_volume": 10471.3, "taker_buy_quote": 874.45699}, {"ts": 1770681240000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 974.0, "quote_volume": 81.33616, "trades": 9, "taker_buy_volume": 71.6, "taker_buy_quote": 5.98576}, {"ts": 1770681300000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 9906.7, "quote_volume": 827.20945, "trades": 23, "taker_buy_volume": 637.9, "taker_buy_quote": 53.26465}, {"ts": 1770681360000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 63896.1, "quote_volume": 5329.24036, "trades": 44, "taker_buy_volume": 2571.5, "taker_buy_quote": 214.64455}, {"ts": 1770681420000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 425.1, "quote_volume": 35.49585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681480000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 9622.7, "quote_volume": 805.32224, "trades": 25, "taker_buy_volume": 9334.6, "taker_buy_quote": 781.2202}, {"ts": 1770681540000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 13313.0, "quote_volume": 1114.28736, "trades": 29, "taker_buy_volume": 1830.5, "taker_buy_quote": 153.21285}, {"ts": 1770681600000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 55427.9, "quote_volume": 4639.32479, "trades": 33, "taker_buy_volume": 1863.6, "taker_buy_quote": 155.99288}, {"ts": 1770681660000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 13398.5, "quote_volume": 1122.7943, "trades": 19, "taker_buy_volume": 2686.5, "taker_buy_quote": 225.1287}, {"ts": 1770681720000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681780000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 11789.3, "quote_volume": 987.78852, "trades": 25, "taker_buy_volume": 9189.6, "taker_buy_quote": 770.12398}, {"ts": 1770681840000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 135212.9, "quote_volume": 11292.67597, "trades": 55, "taker_buy_volume": 1696.2, "taker_buy_quote": 141.97194}, {"ts": 1770681900000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 18738.2, "quote_volume": 1566.45823, "trades": 20, "taker_buy_volume": 7940.9, "taker_buy_quote": 663.85924}, {"ts": 1770681960000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 9063.2, "quote_volume": 757.74564, "trades": 9, "taker_buy_volume": 8442.7, "taker_buy_quote": 705.87184}, {"ts": 1770682020000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 6247.9, "quote_volume": 521.83431, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682080000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 17561.2, "quote_volume": 1466.3602, "trades": 20, "taker_buy_volume": 15319.2, "taker_buy_quote": 1279.1532}, {"ts": 1770682140000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 35504.6, "quote_volume": 2961.08364, "trades": 16, "taker_buy_volume": 2257.4, "taker_buy_quote": 188.26716}, {"ts": 1770682200000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 8525.6, "quote_volume": 710.20296, "trades": 31, "taker_buy_volume": 5055.2, "taker_buy_quote": 421.11864}, {"ts": 1770682260000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 66791.0, "quote_volume": 5569.10915, "trades": 47, "taker_buy_volume": 56156.5, "taker_buy_quote": 4682.21504}, {"ts": 1770682320000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 32358.9, "quote_volume": 2698.74304, "trades": 15, "taker_buy_volume": 107.8, "taker_buy_quote": 9.0013}, {"ts": 1770682380000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 9584.8, "quote_volume": 799.30255, "trades": 15, "taker_buy_volume": 8887.1, "taker_buy_quote": 741.18414}, {"ts": 1770682440000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 62069.0, "quote_volume": 5174.93195, "trades": 55, "taker_buy_volume": 37585.2, "taker_buy_quote": 3133.78753}, {"ts": 1770682500000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 10856.8, "quote_volume": 905.47868, "trades": 32, "taker_buy_volume": 9118.4, "taker_buy_quote": 760.49612}, {"ts": 1770682560000, "open": 0.0835, "high": 0.0839, "low": 0.0835, "close": 0.0838, "volume": 570051.4, "quote_volume": 47754.45151, "trades": 217, "taker_buy_volume": 369279.4, "taker_buy_quote": 30935.18054}, {"ts": 1770682620000, "open": 0.0839, "high": 0.0843, "low": 0.0836, "close": 0.0841, "volume": 451605.5, "quote_volume": 37917.28205, "trades": 190, "taker_buy_volume": 223623.6, "taker_buy_quote": 18793.60433}, {"ts": 1770682680000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 25260.7, "quote_volume": 2121.9119, "trades": 29, "taker_buy_volume": 296.5, "taker_buy_quote": 24.9191}, {"ts": 1770682740000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 9048.8, "quote_volume": 759.19432, "trades": 13, "taker_buy_volume": 121.6, "taker_buy_quote": 10.20224}, {"ts": 1770682800000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 135587.5, "quote_volume": 11369.49504, "trades": 75, "taker_buy_volume": 67918.9, "taker_buy_quote": 5696.21384}, {"ts": 1770682860000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 183762.9, "quote_volume": 15371.39823, "trades": 125, "taker_buy_volume": 24076.0, "taker_buy_quote": 2013.69644}, {"ts": 1770682920000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 3845.8, "quote_volume": 321.50888, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682980000, "open": 0.0836, "high": 0.0839, "low": 0.0836, "close": 0.0838, "volume": 343825.5, "quote_volume": 28810.91884, "trades": 105, "taker_buy_volume": 166278.7, "taker_buy_quote": 13930.64861}, {"ts": 1770683040000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 53273.0, "quote_volume": 4469.63068, "trades": 32, "taker_buy_volume": 7381.5, "taker_buy_quote": 619.34335}, {"ts": 1770683100000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 11173.3, "quote_volume": 937.47537, "trades": 16, "taker_buy_volume": 3213.9, "taker_buy_quote": 269.68171}, {"ts": 1770683160000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 11172.5, "quote_volume": 937.38348, "trades": 11, "taker_buy_volume": 270.5, "taker_buy_quote": 22.70568}, {"ts": 1770683220000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 119919.0, "quote_volume": 10070.38327, "trades": 62, "taker_buy_volume": 67896.2, "taker_buy_quote": 5702.87495}, {"ts": 1770683280000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 77586.6, "quote_volume": 6502.51403, "trades": 60, "taker_buy_volume": 54506.4, "taker_buy_quote": 4568.39327}, {"ts": 1770683340000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 2262.6, "quote_volume": 189.4254, "trades": 7, "taker_buy_volume": 338.6, "taker_buy_quote": 28.37468}, {"ts": 1770683400000, "open": 0.0838, "high": 0.0841, "low": 0.0838, "close": 0.0841, "volume": 22089.3, "quote_volume": 1854.77324, "trades": 24, "taker_buy_volume": 15230.0, "taker_buy_quote": 1279.29107}, {"ts": 1770683460000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 36919.0, "quote_volume": 3107.56396, "trades": 68, "taker_buy_volume": 20625.4, "taker_buy_quote": 1736.44107}, {"ts": 1770683520000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 4967.4, "quote_volume": 418.43198, "trades": 17, "taker_buy_volume": 1769.0, "taker_buy_quote": 149.1267}, {"ts": 1770683580000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 4503.3, "quote_volume": 379.56646, "trades": 18, "taker_buy_volume": 4174.7, "taker_buy_quote": 351.89834}, {"ts": 1770683640000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 94496.1, "quote_volume": 7968.11431, "trades": 62, "taker_buy_volume": 76803.8, "taker_buy_quote": 6476.41519}, {"ts": 1770683700000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 49385.3, "quote_volume": 4164.07281, "trades": 55, "taker_buy_volume": 16326.4, "taker_buy_quote": 1376.31552}, {"ts": 1770683760000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 44707.9, "quote_volume": 3774.81069, "trades": 55, "taker_buy_volume": 31147.8, "taker_buy_quote": 2630.34772}, {"ts": 1770683820000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 56905.5, "quote_volume": 4803.49622, "trades": 65, "taker_buy_volume": 44662.8, "taker_buy_quote": 3770.21234}, {"ts": 1770683880000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 9712.1, "quote_volume": 820.74699, "trades": 24, "taker_buy_volume": 7693.0, "taker_buy_quote": 650.13304}, {"ts": 1770683940000, "open": 0.0846, "high": 0.0848, "low": 0.0845, "close": 0.0846, "volume": 158725.1, "quote_volume": 13432.90015, "trades": 87, "taker_buy_volume": 143202.4, "taker_buy_quote": 12119.57867}, {"ts": 1770684000000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 10394.8, "quote_volume": 879.37901, "trades": 24, "taker_buy_volume": 541.5, "taker_buy_quote": 45.8109}, {"ts": 1770684060000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 83771.6, "quote_volume": 7074.80989, "trades": 93, "taker_buy_volume": 33639.0, "taker_buy_quote": 2841.37456}, {"ts": 1770684120000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0845, "volume": 20142.8, "quote_volume": 1700.91324, "trades": 37, "taker_buy_volume": 13652.4, "taker_buy_quote": 1153.07149}, {"ts": 1770684180000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 8445.2, "quote_volume": 713.6194, "trades": 13, "taker_buy_volume": 355.1, "taker_buy_quote": 30.00595}, {"ts": 1770684240000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 45381.7, "quote_volume": 3834.74064, "trades": 31, "taker_buy_volume": 19899.0, "taker_buy_quote": 1681.4655}, {"ts": 1770684300000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 190445.5, "quote_volume": 16062.10272, "trades": 55, "taker_buy_volume": 1582.5, "taker_buy_quote": 133.563}, {"ts": 1770684360000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 155091.0, "quote_volume": 13074.51265, "trades": 36, "taker_buy_volume": 154370.2, "taker_buy_quote": 13013.68442}, {"ts": 1770684420000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 61566.4, "quote_volume": 5205.90929, "trades": 59, "taker_buy_volume": 20396.0, "taker_buy_quote": 1722.94199}, {"ts": 1770684480000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 261591.8, "quote_volume": 22153.5535, "trades": 79, "taker_buy_volume": 251112.5, "taker_buy_quote": 21267.00472}, {"ts": 1770684540000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 175238.0, "quote_volume": 14812.75569, "trades": 67, "taker_buy_volume": 110756.8, "taker_buy_quote": 9364.09429}, {"ts": 1770684600000, "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0847, "volume": 77457.6, "quote_volume": 6567.05289, "trades": 60, "taker_buy_volume": 72644.7, "taker_buy_quote": 6159.33688}, {"ts": 1770684660000, "open": 0.0847, "high": 0.085, "low": 0.0847, "close": 0.0849, "volume": 133136.4, "quote_volume": 11294.84396, "trades": 71, "taker_buy_volume": 125141.5, "taker_buy_quote": 10617.643}, {"ts": 1770684720000, "open": 0.085, "high": 0.0852, "low": 0.0849, "close": 0.0849, "volume": 160743.7, "quote_volume": 13664.07129, "trades": 180, "taker_buy_volume": 32088.4, "taker_buy_quote": 2729.90816}, {"ts": 1770684780000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 31455.5, "quote_volume": 2667.4264, "trades": 20, "taker_buy_volume": 21398.6, "taker_buy_quote": 1814.60128}, {"ts": 1770684840000, "open": 0.0849, "high": 0.085, "low": 0.0847, "close": 0.0847, "volume": 255981.6, "quote_volume": 21698.35325, "trades": 76, "taker_buy_volume": 116973.2, "taker_buy_quote": 9915.66824}, {"ts": 1770684900000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 12250.5, "quote_volume": 1038.60193, "trades": 17, "taker_buy_volume": 9845.8, "taker_buy_quote": 834.92384}, {"ts": 1770684960000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 20418.8, "quote_volume": 1730.99866, "trades": 32, "taker_buy_volume": 5461.5, "taker_buy_quote": 463.1352}, {"ts": 1770685020000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 68047.1, "quote_volume": 5763.60116, "trades": 31, "taker_buy_volume": 6319.4, "taker_buy_quote": 535.26497}, {"ts": 1770685080000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 12744.6, "quote_volume": 1079.62578, "trades": 10, "taker_buy_volume": 12638.6, "taker_buy_quote": 1070.64758}, {"ts": 1770685140000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 49845.6, "quote_volume": 4221.93495, "trades": 51, "taker_buy_volume": 23662.8, "taker_buy_quote": 2004.26124}, {"ts": 1770685200000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 35007.6, "quote_volume": 2962.15279, "trades": 43, "taker_buy_volume": 1121.5, "taker_buy_quote": 94.92125}, {"ts": 1770685260000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685320000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 27160.9, "quote_volume": 2299.30214, "trades": 52, "taker_buy_volume": 8474.3, "taker_buy_quote": 717.63057}, {"ts": 1770685380000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 24276.1, "quote_volume": 2060.24364, "trades": 58, "taker_buy_volume": 20799.2, "taker_buy_quote": 1765.19355}, {"ts": 1770685440000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 18601.7, "quote_volume": 1580.11514, "trades": 26, "taker_buy_volume": 8468.2, "taker_buy_quote": 719.78759}, {"ts": 1770685500000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 19474.3, "quote_volume": 1651.46777, "trades": 19, "taker_buy_volume": 601.2, "taker_buy_quote": 51.02889}, {"ts": 1770685560000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 55990.3, "quote_volume": 4745.62532, "trades": 37, "taker_buy_volume": 37121.8, "taker_buy_quote": 3146.71321}, {"ts": 1770685620000, "open": 0.0848, "high": 0.0852, "low": 0.0848, "close": 0.0851, "volume": 107634.4, "quote_volume": 9152.97827, "trades": 70, "taker_buy_volume": 67979.7, "taker_buy_quote": 5782.32648}, {"ts": 1770685680000, "open": 0.0852, "high": 0.0854, "low": 0.0851, "close": 0.0852, "volume": 137274.9, "quote_volume": 11701.07403, "trades": 113, "taker_buy_volume": 89660.0, "taker_buy_quote": 7642.03143}, {"ts": 1770685740000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 51856.9, "quote_volume": 4421.17031, "trades": 58, "taker_buy_volume": 41339.8, "taker_buy_quote": 3524.08628}, {"ts": 1770685800000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 337481.0, "quote_volume": 28754.49768, "trades": 52, "taker_buy_volume": 55532.1, "taker_buy_quote": 4732.40343}, {"ts": 1770685860000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 190283.6, "quote_volume": 16190.74805, "trades": 207, "taker_buy_volume": 92112.9, "taker_buy_quote": 7841.36725}, {"ts": 1770685920000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 87017.9, "quote_volume": 7404.89441, "trades": 70, "taker_buy_volume": 71326.2, "taker_buy_quote": 6070.01197}, {"ts": 1770685980000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 3069.6, "quote_volume": 261.36562, "trades": 7, "taker_buy_volume": 1426.6, "taker_buy_quote": 121.54632}, {"ts": 1770686040000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 68860.8, "quote_volume": 5860.04178, "trades": 45, "taker_buy_volume": 10708.8, "taker_buy_quote": 911.31888}, {"ts": 1770686100000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 104637.5, "quote_volume": 8894.1875, "trades": 40, "taker_buy_volume": 21825.1, "taker_buy_quote": 1855.1335}, {"ts": 1770686160000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 52583.6, "quote_volume": 4469.52397, "trades": 41, "taker_buy_volume": 39806.9, "taker_buy_quote": 3383.62058}, {"ts": 1770686220000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 14439.8, "quote_volume": 1227.49028, "trades": 15, "taker_buy_volume": 13767.7, "taker_buy_quote": 1170.36178}, {"ts": 1770686280000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1346.3, "quote_volume": 114.4355, "trades": 7, "taker_buy_volume": 120.4, "taker_buy_quote": 10.234}, {"ts": 1770686340000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 36320.2, "quote_volume": 3088.35378, "trades": 49, "taker_buy_volume": 27107.5, "taker_buy_quote": 2305.26489}, {"ts": 1770686400000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 72749.0, "quote_volume": 6197.29256, "trades": 69, "taker_buy_volume": 26211.0, "taker_buy_quote": 2233.1772}, {"ts": 1770686460000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 80411.9, "quote_volume": 6851.22405, "trades": 43, "taker_buy_volume": 52604.3, "taker_buy_quote": 4482.02591}, {"ts": 1770686520000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 113035.6, "quote_volume": 9624.59534, "trades": 47, "taker_buy_volume": 2250.1, "taker_buy_quote": 191.63607}, {"ts": 1770686580000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 63007.5, "quote_volume": 5355.64956, "trades": 39, "taker_buy_volume": 16719.5, "taker_buy_quote": 1421.16956}, {"ts": 1770686640000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 23017.4, "quote_volume": 1956.3349, "trades": 40, "taker_buy_volume": 20755.1, "taker_buy_quote": 1764.1835}, {"ts": 1770686700000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 51860.9, "quote_volume": 4413.34675, "trades": 33, "taker_buy_volume": 40513.7, "taker_buy_quote": 3447.81599}, {"ts": 1770686760000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 195942.7, "quote_volume": 16710.24802, "trades": 82, "taker_buy_volume": 108922.9, "taker_buy_quote": 9291.15505}, {"ts": 1770686820000, "open": 0.0854, "high": 0.0856, "low": 0.0853, "close": 0.0854, "volume": 242923.3, "quote_volume": 20743.49128, "trades": 124, "taker_buy_volume": 103536.2, "taker_buy_quote": 8849.84831}, {"ts": 1770686880000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 13152.1, "quote_volume": 1123.87681, "trades": 22, "taker_buy_volume": 6874.7, "taker_buy_quote": 587.78685}, {"ts": 1770686940000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 29553.7, "quote_volume": 2523.4792, "trades": 34, "taker_buy_volume": 1006.8, "taker_buy_quote": 85.98072}, {"ts": 1770687000000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 125541.2, "quote_volume": 10690.13622, "trades": 95, "taker_buy_volume": 20900.0, "taker_buy_quote": 1778.59}, {"ts": 1770687060000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 8543.3, "quote_volume": 726.90441, "trades": 10, "taker_buy_volume": 1316.1, "taker_buy_quote": 112.00011}, {"ts": 1770687120000, "open": 0.085, "high": 0.0853, "low": 0.085, "close": 0.0852, "volume": 180494.1, "quote_volume": 15376.80588, "trades": 89, "taker_buy_volume": 135243.5, "taker_buy_quote": 11522.61046}, {"ts": 1770687180000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 95007.0, "quote_volume": 8105.37249, "trades": 98, "taker_buy_volume": 11220.9, "taker_buy_quote": 957.24498}, {"ts": 1770687240000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 4831.4, "quote_volume": 412.29804, "trades": 22, "taker_buy_volume": 4310.7, "taker_buy_quote": 367.89405}, {"ts": 1770687300000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 89648.7, "quote_volume": 7656.10359, "trades": 128, "taker_buy_volume": 55394.3, "taker_buy_quote": 4730.7872}, {"ts": 1770687360000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 26644.6, "quote_volume": 2277.34721, "trades": 69, "taker_buy_volume": 14861.8, "taker_buy_quote": 1270.2111}, {"ts": 1770687420000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 2740.3, "quote_volume": 234.03448, "trades": 18, "taker_buy_volume": 292.5, "taker_buy_quote": 24.99236}, {"ts": 1770687480000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 42544.0, "quote_volume": 3633.82078, "trades": 91, "taker_buy_volume": 29891.4, "taker_buy_quote": 2553.2607}, {"ts": 1770687540000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 28098.6, "quote_volume": 2405.36579, "trades": 54, "taker_buy_volume": 16971.6, "taker_buy_quote": 1453.0488}, {"ts": 1770687600000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 14352.5, "quote_volume": 1228.6436, "trades": 21, "taker_buy_volume": 14352.5, "taker_buy_quote": 1228.6436}, {"ts": 1770687660000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 186.5, "quote_volume": 15.9644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687720000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 44697.3, "quote_volume": 3826.07721, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687780000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 915.3, "quote_volume": 78.27801, "trades": 10, "taker_buy_volume": 198.6, "taker_buy_quote": 17.00016}, {"ts": 1770687840000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 2985.4, "quote_volume": 255.52924, "trades": 9, "taker_buy_volume": 2775.4, "taker_buy_quote": 237.57424}, {"ts": 1770687900000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 6877.6, "quote_volume": 588.69582, "trades": 14, "taker_buy_volume": 5847.9, "taker_buy_quote": 500.58024}, {"ts": 1770687960000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 145975.2, "quote_volume": 12493.76522, "trades": 130, "taker_buy_volume": 35371.1, "taker_buy_quote": 3027.32601}, {"ts": 1770688020000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 94912.1, "quote_volume": 8117.15951, "trades": 151, "taker_buy_volume": 47135.4, "taker_buy_quote": 4030.9586}, {"ts": 1770688080000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688140000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 48775.4, "quote_volume": 4170.3224, "trades": 31, "taker_buy_volume": 29476.4, "taker_buy_quote": 2520.2579}, {"ts": 1770688200000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 65554.1, "quote_volume": 5599.125, "trades": 127, "taker_buy_volume": 29164.0, "taker_buy_quote": 2490.62551}, {"ts": 1770688260000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688320000, "open": 0.0854, "high": 0.0857, "low": 0.0854, "close": 0.0857, "volume": 1079339.9, "quote_volume": 92347.09072, "trades": 270, "taker_buy_volume": 987446.0, "taker_buy_quote": 84483.10531}, {"ts": 1770688380000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 159308.8, "quote_volume": 13644.02, "trades": 268, "taker_buy_volume": 69639.5, "taker_buy_quote": 5963.79783}, {"ts": 1770688440000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 432996.9, "quote_volume": 37020.6379, "trades": 40, "taker_buy_volume": 6552.2, "taker_buy_quote": 560.2131}, {"ts": 1770688500000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 15768.0, "quote_volume": 1345.29268, "trades": 27, "taker_buy_volume": 712.2, "taker_buy_quote": 60.84569}, {"ts": 1770688560000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 67391.8, "quote_volume": 5761.42464, "trades": 80, "taker_buy_volume": 50639.3, "taker_buy_quote": 4329.29856}, {"ts": 1770688620000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 3483.8, "quote_volume": 297.68295, "trades": 16, "taker_buy_volume": 1273.2, "taker_buy_quote": 108.8586}, {"ts": 1770688680000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 3154.0, "quote_volume": 269.37498, "trades": 16, "taker_buy_volume": 1321.9, "taker_buy_quote": 112.91364}, {"ts": 1770688740000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 22378.5, "quote_volume": 1913.80786, "trades": 33, "taker_buy_volume": 15412.5, "taker_buy_quote": 1318.24726}, {"ts": 1770688800000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 35889.1, "quote_volume": 3072.06493, "trades": 99, "taker_buy_volume": 11882.1, "taker_buy_quote": 1017.10776}, {"ts": 1770688860000, "open": 0.0856, "high": 0.0859, "low": 0.0856, "close": 0.0859, "volume": 20596.9, "quote_volume": 1765.02072, "trades": 48, "taker_buy_volume": 16670.5, "taker_buy_quote": 1428.76556}, {"ts": 1770688920000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 110225.1, "quote_volume": 9468.65648, "trades": 199, "taker_buy_volume": 22072.9, "taker_buy_quote": 1896.80538}, {"ts": 1770688980000, "open": 0.0858, "high": 0.086, "low": 0.0857, "close": 0.0858, "volume": 62749.4, "quote_volume": 5389.00347, "trades": 53, "taker_buy_volume": 32046.7, "taker_buy_quote": 2752.71342}, {"ts": 1770689040000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 125113.7, "quote_volume": 10740.67084, "trades": 64, "taker_buy_volume": 99702.0, "taker_buy_quote": 8561.80227}, {"ts": 1770689100000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 35757.7, "quote_volume": 3066.54691, "trades": 52, "taker_buy_volume": 21047.6, "taker_buy_quote": 1805.08289}, {"ts": 1770689160000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 15809.9, "quote_volume": 1356.50103, "trades": 13, "taker_buy_volume": 116.1, "taker_buy_quote": 9.97299}, {"ts": 1770689220000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 35448.8, "quote_volume": 3038.15497, "trades": 27, "taker_buy_volume": 1154.2, "taker_buy_quote": 98.98603}, {"ts": 1770689280000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 70252.6, "quote_volume": 6013.62256, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689340000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 20456.1, "quote_volume": 1749.46424, "trades": 25, "taker_buy_volume": 6099.6, "taker_buy_quote": 521.9971}, {"ts": 1770689400000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 24631.4, "quote_volume": 2105.9847, "trades": 15, "taker_buy_volume": 15846.1, "taker_buy_quote": 1354.84155}, {"ts": 1770689460000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 7988.8, "quote_volume": 683.84128, "trades": 13, "taker_buy_volume": 7666.4, "taker_buy_quote": 656.24384}, {"ts": 1770689520000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 8955.1, "quote_volume": 767.45207, "trades": 20, "taker_buy_volume": 1728.3, "taker_buy_quote": 148.11531}, {"ts": 1770689580000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 47668.5, "quote_volume": 4078.05628, "trades": 32, "taker_buy_volume": 15035.9, "taker_buy_quote": 1286.1721}, {"ts": 1770689640000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 2692.9, "quote_volume": 230.10451, "trades": 6, "taker_buy_volume": 1308.5, "taker_buy_quote": 111.87675}, {"ts": 1770689700000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 199072.5, "quote_volume": 16990.42135, "trades": 92, "taker_buy_volume": 82772.2, "taker_buy_quote": 7062.15548}, {"ts": 1770689760000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2000.0, "quote_volume": 170.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689820000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 20379.1, "quote_volume": 1740.36344, "trades": 19, "taker_buy_volume": 10057.3, "taker_buy_quote": 858.89342}, {"ts": 1770689880000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 3171.3, "quote_volume": 270.37054, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689940000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 35426.1, "quote_volume": 3020.28617, "trades": 68, "taker_buy_volume": 7744.6, "taker_buy_quote": 660.61438}, {"ts": 1770690000000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 70930.9, "quote_volume": 6043.43094, "trades": 36, "taker_buy_volume": 29376.9, "taker_buy_quote": 2503.03014}, {"ts": 1770690060000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 18859.0, "quote_volume": 1608.7076, "trades": 52, "taker_buy_volume": 14657.6, "taker_buy_quote": 1250.32818}, {"ts": 1770690120000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 34286.0, "quote_volume": 2921.17904, "trades": 38, "taker_buy_volume": 21404.4, "taker_buy_quote": 1823.66672}, {"ts": 1770690180000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 47007.7, "quote_volume": 4001.58177, "trades": 47, "taker_buy_volume": 12265.0, "taker_buy_quote": 1044.978}, {"ts": 1770690240000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 15063.7, "quote_volume": 1283.42724, "trades": 15, "taker_buy_volume": 13249.3, "taker_buy_quote": 1128.84036}, {"ts": 1770690300000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690360000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0855, "volume": 390219.2, "quote_volume": 33325.83377, "trades": 149, "taker_buy_volume": 330908.1, "taker_buy_quote": 28256.22857}, {"ts": 1770690420000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 75507.1, "quote_volume": 6459.94677, "trades": 94, "taker_buy_volume": 23588.2, "taker_buy_quote": 2018.74013}, {"ts": 1770690480000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 24872.9, "quote_volume": 2125.47083, "trades": 18, "taker_buy_volume": 13251.7, "taker_buy_quote": 1133.02035}, {"ts": 1770690540000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 12104.9, "quote_volume": 1034.96895, "trades": 26, "taker_buy_volume": 9052.8, "taker_buy_quote": 774.0144}, {"ts": 1770690600000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 18743.4, "quote_volume": 1602.89956, "trades": 35, "taker_buy_volume": 16491.3, "taker_buy_quote": 1410.39344}, {"ts": 1770690660000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 9964.7, "quote_volume": 851.6973, "trades": 25, "taker_buy_volume": 7119.2, "taker_buy_quote": 608.6916}, {"ts": 1770690720000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 105934.4, "quote_volume": 9066.41, "trades": 81, "taker_buy_volume": 25219.8, "taker_buy_quote": 2158.2979}, {"ts": 1770690780000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 12640.0, "quote_volume": 1081.984, "trades": 24, "taker_buy_volume": 1121.2, "taker_buy_quote": 95.97472}, {"ts": 1770690840000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 82833.9, "quote_volume": 7100.03512, "trades": 66, "taker_buy_volume": 78566.7, "taker_buy_quote": 6734.33608}, {"ts": 1770690900000, "open": 0.0857, "high": 0.0857, "low": 0.0854, "close": 0.0854, "volume": 65783.3, "quote_volume": 5624.02028, "trades": 107, "taker_buy_volume": 3690.7, "taker_buy_quote": 315.9298}, {"ts": 1770690960000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 16146.3, "quote_volume": 1380.49578, "trades": 31, "taker_buy_volume": 7296.1, "taker_buy_quote": 623.81655}, {"ts": 1770691020000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 39132.5, "quote_volume": 3341.90613, "trades": 60, "taker_buy_volume": 8768.6, "taker_buy_quote": 748.83844}, {"ts": 1770691080000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 10781.4, "quote_volume": 920.70427, "trades": 23, "taker_buy_volume": 128.6, "taker_buy_quote": 10.9953}, {"ts": 1770691140000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 16136.4, "quote_volume": 1378.04856, "trades": 21, "taker_buy_volume": 15740.3, "taker_buy_quote": 1344.22162}, {"ts": 1770691200000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 6050.9, "quote_volume": 516.17517, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691260000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 5542.2, "quote_volume": 473.31592, "trades": 14, "taker_buy_volume": 4959.1, "taker_buy_quote": 423.51918}, {"ts": 1770691320000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 10775.6, "quote_volume": 919.184, "trades": 14, "taker_buy_volume": 253.2, "taker_buy_quote": 21.62328}, {"ts": 1770691380000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 46674.3, "quote_volume": 3979.86139, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691440000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 282821.4, "quote_volume": 24089.8681, "trades": 94, "taker_buy_volume": 115486.9, "taker_buy_quote": 9839.55184}, {"ts": 1770691500000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 101494.1, "quote_volume": 8647.35673, "trades": 47, "taker_buy_volume": 82336.1, "taker_buy_quote": 7015.63594}, {"ts": 1770691560000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 29375.3, "quote_volume": 2506.31379, "trades": 20, "taker_buy_volume": 23251.2, "taker_buy_quote": 1983.92806}, {"ts": 1770691620000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 44018.4, "quote_volume": 3758.56729, "trades": 44, "taker_buy_volume": 19012.3, "taker_buy_quote": 1623.96616}, {"ts": 1770691680000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 39008.6, "quote_volume": 3333.30839, "trades": 63, "taker_buy_volume": 17748.1, "taker_buy_quote": 1517.40778}, {"ts": 1770691740000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 62524.9, "quote_volume": 5344.06581, "trades": 46, "taker_buy_volume": 25406.3, "taker_buy_quote": 2172.22608}, {"ts": 1770691800000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 321.1, "quote_volume": 27.38983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691860000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 29407.9, "quote_volume": 2507.90536, "trades": 26, "taker_buy_volume": 6014.1, "taker_buy_quote": 513.00273}, {"ts": 1770691920000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 18969.1, "quote_volume": 1618.10531, "trades": 25, "taker_buy_volume": 6121.1, "taker_buy_quote": 522.17091}, {"ts": 1770691980000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 44090.4, "quote_volume": 3765.32016, "trades": 20, "taker_buy_volume": 44090.4, "taker_buy_quote": 3765.32016}, {"ts": 1770692040000, "open": 0.0855, "high": 0.0857, "low": 0.0854, "close": 0.0856, "volume": 396816.1, "quote_volume": 33960.38206, "trades": 232, "taker_buy_volume": 184150.0, "taker_buy_quote": 15760.61409}, {"ts": 1770692100000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 19590.4, "quote_volume": 1676.99638, "trades": 44, "taker_buy_volume": 13452.5, "taker_buy_quote": 1151.59214}, {"ts": 1770692160000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 24763.3, "quote_volume": 2119.73848, "trades": 60, "taker_buy_volume": 16931.8, "taker_buy_quote": 1449.36208}, {"ts": 1770692220000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 3588.6, "quote_volume": 307.53126, "trades": 3, "taker_buy_volume": 3471.0, "taker_buy_quote": 297.4647}, {"ts": 1770692280000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 199629.6, "quote_volume": 17105.17659, "trades": 128, "taker_buy_volume": 109259.8, "taker_buy_quote": 9364.73504}, {"ts": 1770692340000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 69587.0, "quote_volume": 5958.75975, "trades": 40, "taker_buy_volume": 67817.4, "taker_buy_quote": 5807.29132}, {"ts": 1770692400000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 23979.9, "quote_volume": 2052.69095, "trades": 33, "taker_buy_volume": 10120.3, "taker_buy_quote": 866.33196}, {"ts": 1770692460000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 5304.0, "quote_volume": 453.92871, "trades": 16, "taker_buy_volume": 4367.1, "taker_buy_quote": 373.82376}, {"ts": 1770692520000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 26522.0, "quote_volume": 2270.26795, "trades": 48, "taker_buy_volume": 17697.5, "taker_buy_quote": 1514.906}, {"ts": 1770692580000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 29755.7, "quote_volume": 2542.84549, "trades": 35, "taker_buy_volume": 4609.4, "taker_buy_quote": 394.09082}, {"ts": 1770692640000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 70212.2, "quote_volume": 5989.21775, "trades": 36, "taker_buy_volume": 10526.5, "taker_buy_quote": 898.02754}, {"ts": 1770692700000, "open": 0.0853, "high": 0.0853, "low": 0.0849, "close": 0.0849, "volume": 361350.7, "quote_volume": 30760.82581, "trades": 183, "taker_buy_volume": 82938.9, "taker_buy_quote": 7066.61916}, {"ts": 1770692760000, "open": 0.0849, "high": 0.0849, "low": 0.0846, "close": 0.0847, "volume": 115432.8, "quote_volume": 9786.05162, "trades": 106, "taker_buy_volume": 7326.7, "taker_buy_quote": 621.14813}, {"ts": 1770692820000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 113378.0, "quote_volume": 9594.79546, "trades": 116, "taker_buy_volume": 36121.3, "taker_buy_quote": 3056.7917}, {"ts": 1770692880000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 50175.3, "quote_volume": 4247.97019, "trades": 70, "taker_buy_volume": 33905.6, "taker_buy_quote": 2870.73537}, {"ts": 1770692940000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 29878.9, "quote_volume": 2526.02801, "trades": 39, "taker_buy_volume": 10226.1, "taker_buy_quote": 864.58391}, {"ts": 1770693000000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 72313.4, "quote_volume": 6114.22235, "trades": 47, "taker_buy_volume": 28901.0, "taker_buy_quote": 2445.0246}, {"ts": 1770693060000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 38675.8, "quote_volume": 3265.97576, "trades": 17, "taker_buy_volume": 17146.4, "taker_buy_quote": 1448.8708}, {"ts": 1770693120000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 8882.9, "quote_volume": 750.60505, "trades": 32, "taker_buy_volume": 1863.7, "taker_buy_quote": 157.48265}, {"ts": 1770693180000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 17173.3, "quote_volume": 1451.27889, "trades": 25, "taker_buy_volume": 16813.7, "taker_buy_quote": 1420.89269}, {"ts": 1770693240000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 88966.6, "quote_volume": 7519.0278, "trades": 142, "taker_buy_volume": 45759.4, "taker_buy_quote": 3868.0324}, {"ts": 1770693300000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 36100.5, "quote_volume": 3051.87885, "trades": 83, "taker_buy_volume": 27299.3, "taker_buy_quote": 2308.10731}, {"ts": 1770693360000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 141894.7, "quote_volume": 11980.1377, "trades": 146, "taker_buy_volume": 50258.4, "taker_buy_quote": 4245.84136}, {"ts": 1770693420000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 141485.4, "quote_volume": 11940.37637, "trades": 157, "taker_buy_volume": 29111.2, "taker_buy_quote": 2456.99407}, {"ts": 1770693480000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 150849.6, "quote_volume": 12709.56479, "trades": 149, "taker_buy_volume": 42175.0, "taker_buy_quote": 3555.79288}, {"ts": 1770693540000, "open": 0.0841, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 189289.0, "quote_volume": 15911.09702, "trades": 160, "taker_buy_volume": 82809.9, "taker_buy_quote": 6964.40293}, {"ts": 1770693600000, "open": 0.084, "high": 0.0843, "low": 0.0838, "close": 0.0839, "volume": 433759.8, "quote_volume": 36438.52267, "trades": 422, "taker_buy_volume": 178519.5, "taker_buy_quote": 15013.21864}, {"ts": 1770693660000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 74652.8, "quote_volume": 6265.27357, "trades": 170, "taker_buy_volume": 52059.7, "taker_buy_quote": 4369.63446}, {"ts": 1770693720000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 142294.6, "quote_volume": 11956.76825, "trades": 181, "taker_buy_volume": 62136.1, "taker_buy_quote": 5222.42896}, {"ts": 1770693780000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 99962.8, "quote_volume": 8406.97586, "trades": 126, "taker_buy_volume": 43187.9, "taker_buy_quote": 3632.22167}, {"ts": 1770693840000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0841, "volume": 111233.9, "quote_volume": 9350.82954, "trades": 162, "taker_buy_volume": 69998.9, "taker_buy_quote": 5883.5618}, {"ts": 1770693900000, "open": 0.0842, "high": 0.0843, "low": 0.0839, "close": 0.0842, "volume": 500347.3, "quote_volume": 42076.48167, "trades": 327, "taker_buy_volume": 146186.0, "taker_buy_quote": 12293.52985}, {"ts": 1770693960000, "open": 0.0842, "high": 0.0842, "low": 0.0837, "close": 0.0839, "volume": 904089.8, "quote_volume": 75908.66909, "trades": 509, "taker_buy_volume": 392395.1, "taker_buy_quote": 32942.17288}, {"ts": 1770694020000, "open": 0.084, "high": 0.084, "low": 0.0836, "close": 0.0836, "volume": 528877.3, "quote_volume": 44254.37389, "trades": 394, "taker_buy_volume": 184047.6, "taker_buy_quote": 15399.133}, {"ts": 1770694080000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 131214.4, "quote_volume": 10971.39282, "trades": 193, "taker_buy_volume": 79898.3, "taker_buy_quote": 6681.25305}, {"ts": 1770694140000, "open": 0.0836, "high": 0.0838, "low": 0.0835, "close": 0.0836, "volume": 171494.2, "quote_volume": 14339.53169, "trades": 244, "taker_buy_volume": 66999.3, "taker_buy_quote": 5605.04143}, {"ts": 1770694200000, "open": 0.0835, "high": 0.0835, "low": 0.0829, "close": 0.0829, "volume": 689140.3, "quote_volume": 57318.89234, "trades": 524, "taker_buy_volume": 128631.0, "taker_buy_quote": 10705.96169}, {"ts": 1770694260000, "open": 0.083, "high": 0.0831, "low": 0.0828, "close": 0.0831, "volume": 572559.0, "quote_volume": 47499.69259, "trades": 448, "taker_buy_volume": 144410.2, "taker_buy_quote": 11990.00017}, {"ts": 1770694320000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 132615.1, "quote_volume": 11034.74979, "trades": 81, "taker_buy_volume": 104111.3, "taker_buy_quote": 8664.26853}, {"ts": 1770694380000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 153117.6, "quote_volume": 12764.37419, "trades": 130, "taker_buy_volume": 96217.6, "taker_buy_quote": 8022.38692}, {"ts": 1770694440000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 118555.1, "quote_volume": 9889.55659, "trades": 142, "taker_buy_volume": 53444.4, "taker_buy_quote": 4459.15517}, {"ts": 1770694500000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 115230.1, "quote_volume": 9620.15244, "trades": 182, "taker_buy_volume": 43198.3, "taker_buy_quote": 3607.05805}, {"ts": 1770694560000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 85829.2, "quote_volume": 7169.28639, "trades": 96, "taker_buy_volume": 45991.7, "taker_buy_quote": 3842.86831}, {"ts": 1770694620000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 195616.6, "quote_volume": 16312.42144, "trades": 307, "taker_buy_volume": 70028.3, "taker_buy_quote": 5840.41002}, {"ts": 1770694680000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 72225.1, "quote_volume": 6023.61109, "trades": 61, "taker_buy_volume": 53368.4, "taker_buy_quote": 4451.19582}, {"ts": 1770694740000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 20521.2, "quote_volume": 1709.70941, "trades": 62, "taker_buy_volume": 3193.3, "taker_buy_quote": 266.05774}, {"ts": 1770694800000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 10375.5, "quote_volume": 864.9513, "trades": 44, "taker_buy_volume": 5551.4, "taker_buy_quote": 462.86843}, {"ts": 1770694860000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 76124.5, "quote_volume": 6342.24605, "trades": 33, "taker_buy_volume": 1955.6, "taker_buy_quote": 162.90148}, {"ts": 1770694920000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694980000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 12643.2, "quote_volume": 1053.17436, "trades": 24, "taker_buy_volume": 2088.6, "taker_buy_quote": 173.98939}, {"ts": 1770695040000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 65325.2, "quote_volume": 5434.4483, "trades": 85, "taker_buy_volume": 22179.7, "taker_buy_quote": 1845.35104}, {"ts": 1770695100000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 17360.6, "quote_volume": 1444.33091, "trades": 60, "taker_buy_volume": 12069.2, "taker_buy_quote": 1004.15744}, {"ts": 1770695160000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 103281.8, "quote_volume": 8585.33012, "trades": 103, "taker_buy_volume": 58360.4, "taker_buy_quote": 4851.48711}, {"ts": 1770695220000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 134981.8, "quote_volume": 11218.30384, "trades": 121, "taker_buy_volume": 104083.5, "taker_buy_quote": 8649.33885}, {"ts": 1770695280000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 43464.1, "quote_volume": 3612.42584, "trades": 79, "taker_buy_volume": 10553.6, "taker_buy_quote": 877.56329}, {"ts": 1770695340000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 139325.5, "quote_volume": 11584.25012, "trades": 98, "taker_buy_volume": 29954.7, "taker_buy_quote": 2492.16581}, {"ts": 1770695400000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 87235.0, "quote_volume": 7247.34412, "trades": 59, "taker_buy_volume": 55143.1, "taker_buy_quote": 4582.39161}, {"ts": 1770695460000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 29686.2, "quote_volume": 2469.90262, "trades": 25, "taker_buy_volume": 19137.7, "taker_buy_quote": 1592.29144}, {"ts": 1770695520000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 28429.4, "quote_volume": 2368.10785, "trades": 21, "taker_buy_volume": 27817.7, "taker_buy_quote": 2317.21441}, {"ts": 1770695580000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 977.4, "quote_volume": 81.39344, "trades": 5, "taker_buy_volume": 737.6, "taker_buy_quote": 61.44208}, {"ts": 1770695640000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 39153.2, "quote_volume": 3259.84256, "trades": 58, "taker_buy_volume": 21808.1, "taker_buy_quote": 1815.97482}, {"ts": 1770695700000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 7090.2, "quote_volume": 590.60179, "trades": 14, "taker_buy_volume": 6755.6, "taker_buy_quote": 562.75108}, {"ts": 1770695760000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 22887.2, "quote_volume": 1906.50376, "trades": 53, "taker_buy_volume": 8708.0, "taker_buy_quote": 725.3764}, {"ts": 1770695820000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695880000, "open": 0.0834, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 114755.3, "quote_volume": 9568.69987, "trades": 83, "taker_buy_volume": 75343.5, "taker_buy_quote": 6283.82515}, {"ts": 1770695940000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 61666.4, "quote_volume": 5138.09296, "trades": 54, "taker_buy_volume": 47619.5, "taker_buy_quote": 3968.78096}, {"ts": 1770696000000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 130717.6, "quote_volume": 10871.98667, "trades": 137, "taker_buy_volume": 34724.0, "taker_buy_quote": 2887.01057}, {"ts": 1770696060000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 114591.8, "quote_volume": 9545.20245, "trades": 74, "taker_buy_volume": 49822.0, "taker_buy_quote": 4150.1726}, {"ts": 1770696120000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 67148.8, "quote_volume": 5597.50007, "trades": 47, "taker_buy_volume": 55823.2, "taker_buy_quote": 4652.94503}, {"ts": 1770696180000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 142261.0, "quote_volume": 11878.56132, "trades": 128, "taker_buy_volume": 80167.3, "taker_buy_quote": 6694.38189}, {"ts": 1770696240000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 27849.8, "quote_volume": 2324.97761, "trades": 52, "taker_buy_volume": 17138.0, "taker_buy_quote": 1431.14425}, {"ts": 1770696300000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 59418.3, "quote_volume": 4960.86709, "trades": 66, "taker_buy_volume": 22462.5, "taker_buy_quote": 1875.97741}, {"ts": 1770696360000, "open": 0.0834, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 102007.9, "quote_volume": 8515.26636, "trades": 106, "taker_buy_volume": 56553.3, "taker_buy_quote": 4721.75933}, {"ts": 1770696420000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 25796.3, "quote_volume": 2151.72829, "trades": 30, "taker_buy_volume": 3168.7, "taker_buy_quote": 264.58645}, {"ts": 1770696480000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 27147.0, "quote_volume": 2263.46198, "trades": 40, "taker_buy_volume": 4413.5, "taker_buy_quote": 368.40808}, {"ts": 1770696540000, "open": 0.0834, "high": 0.0836, "low": 0.0833, "close": 0.0836, "volume": 386695.6, "quote_volume": 32284.56918, "trades": 122, "taker_buy_volume": 253069.2, "taker_buy_quote": 21128.59919}, {"ts": 1770696600000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 20316.6, "quote_volume": 1696.4361, "trades": 39, "taker_buy_volume": 6710.9, "taker_buy_quote": 560.36015}, {"ts": 1770696660000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 74074.1, "quote_volume": 6192.75082, "trades": 61, "taker_buy_volume": 31764.0, "taker_buy_quote": 2655.6484}, {"ts": 1770696720000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 309530.6, "quote_volume": 25935.41735, "trades": 144, "taker_buy_volume": 200526.9, "taker_buy_quote": 16800.96617}, {"ts": 1770696780000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 240853.5, "quote_volume": 20225.89166, "trades": 82, "taker_buy_volume": 219483.6, "taker_buy_quote": 18432.95705}, {"ts": 1770696840000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 3889.3, "quote_volume": 326.82762, "trades": 19, "taker_buy_volume": 2389.3, "taker_buy_quote": 200.85262}, {"ts": 1770696900000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 84366.8, "quote_volume": 7086.17355, "trades": 61, "taker_buy_volume": 24026.4, "taker_buy_quote": 2018.23869}, {"ts": 1770696960000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 60172.7, "quote_volume": 5054.58113, "trades": 71, "taker_buy_volume": 25909.5, "taker_buy_quote": 2176.6104}, {"ts": 1770697020000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 18482.5, "quote_volume": 1550.78822, "trades": 34, "taker_buy_volume": 1099.7, "taker_buy_quote": 92.28863}, {"ts": 1770697080000, "open": 0.0839, "high": 0.0839, "low": 0.0835, "close": 0.0837, "volume": 331395.8, "quote_volume": 27718.74113, "trades": 161, "taker_buy_volume": 103984.8, "taker_buy_quote": 8697.97534}, {"ts": 1770697140000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 58086.1, "quote_volume": 4861.85787, "trades": 57, "taker_buy_volume": 25193.5, "taker_buy_quote": 2108.74725}, {"ts": 1770697200000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 17344.8, "quote_volume": 1452.85098, "trades": 29, "taker_buy_volume": 1668.9, "taker_buy_quote": 139.84426}, {"ts": 1770697260000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 2840.3, "quote_volume": 237.67823, "trades": 7, "taker_buy_volume": 2291.5, "taker_buy_quote": 191.79855}, {"ts": 1770697320000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 36449.7, "quote_volume": 3049.4869, "trades": 72, "taker_buy_volume": 23166.1, "taker_buy_quote": 1937.84725}, {"ts": 1770697380000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 8077.9, "quote_volume": 674.6276, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697440000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 104586.1, "quote_volume": 8724.86276, "trades": 51, "taker_buy_volume": 10454.3, "taker_buy_quote": 872.93405}, {"ts": 1770697500000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 30999.9, "quote_volume": 2588.48553, "trades": 19, "taker_buy_volume": 30938.7, "taker_buy_quote": 2583.38145}, {"ts": 1770697560000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 4147.5, "quote_volume": 346.31625, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697620000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 176584.4, "quote_volume": 14747.76413, "trades": 62, "taker_buy_volume": 141685.8, "taker_buy_quote": 11837.22089}, {"ts": 1770697680000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 38867.3, "quote_volume": 3253.19301, "trades": 74, "taker_buy_volume": 5126.1, "taker_buy_quote": 429.05457}, {"ts": 1770697740000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 214.8, "quote_volume": 18.00024, "trades": 2, "taker_buy_volume": 214.8, "taker_buy_quote": 18.00024}, {"ts": 1770697800000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 586.2, "quote_volume": 49.07687, "trades": 3, "taker_buy_volume": 119.3, "taker_buy_quote": 9.99734}, {"ts": 1770697860000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 13504.5, "quote_volume": 1129.80757, "trades": 32, "taker_buy_volume": 409.3, "taker_buy_quote": 34.25841}, {"ts": 1770697920000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 98682.8, "quote_volume": 8249.85758, "trades": 44, "taker_buy_volume": 97471.9, "taker_buy_quote": 8148.65084}, {"ts": 1770697980000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 53713.8, "quote_volume": 4485.1023, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698040000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 100.0, "quote_volume": 8.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698100000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 63028.2, "quote_volume": 5261.42973, "trades": 53, "taker_buy_volume": 22178.7, "taker_buy_quote": 1852.68777}, {"ts": 1770698160000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 11401.5, "quote_volume": 953.45317, "trades": 18, "taker_buy_volume": 4678.9, "taker_buy_quote": 391.57731}, {"ts": 1770698220000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 16094.1, "quote_volume": 1345.46676, "trades": 33, "taker_buy_volume": 10590.8, "taker_buy_quote": 885.39088}, {"ts": 1770698280000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 21432.6, "quote_volume": 1788.54991, "trades": 31, "taker_buy_volume": 6000.0, "taker_buy_quote": 501.0}, {"ts": 1770698340000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 95924.9, "quote_volume": 7999.67836, "trades": 66, "taker_buy_volume": 52325.5, "taker_buy_quote": 4363.9467}, {"ts": 1770698400000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 112332.6, "quote_volume": 9357.31517, "trades": 32, "taker_buy_volume": 11513.9, "taker_buy_quote": 959.11746}, {"ts": 1770698460000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 2699.3, "quote_volume": 224.8421, "trades": 13, "taker_buy_volume": 240.0, "taker_buy_quote": 19.992}, {"ts": 1770698520000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 372.1, "quote_volume": 30.99593, "trades": 3, "taker_buy_volume": 372.1, "taker_buy_quote": 30.99593}, {"ts": 1770698580000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 46740.4, "quote_volume": 3888.73173, "trades": 21, "taker_buy_volume": 241.9, "taker_buy_quote": 20.12608}, {"ts": 1770698640000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 24727.3, "quote_volume": 2060.42823, "trades": 24, "taker_buy_volume": 18666.2, "taker_buy_quote": 1555.5386}, {"ts": 1770698700000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 36670.1, "quote_volume": 3054.03834, "trades": 40, "taker_buy_volume": 7320.7, "taker_buy_quote": 609.83343}, {"ts": 1770698760000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 2200.3, "quote_volume": 183.5302, "trades": 14, "taker_buy_volume": 2200.3, "taker_buy_quote": 183.5302}, {"ts": 1770698820000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 956.5, "quote_volume": 79.86775, "trades": 10, "taker_buy_volume": 824.9, "taker_buy_quote": 68.87915}, {"ts": 1770698880000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 727.5, "quote_volume": 60.80587, "trades": 4, "taker_buy_volume": 596.2, "taker_buy_quote": 49.84232}, {"ts": 1770698940000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 4873.9, "quote_volume": 407.59864, "trades": 22, "taker_buy_volume": 2935.3, "taker_buy_quote": 245.54363}, {"ts": 1770699000000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 9837.7, "quote_volume": 822.44366, "trades": 8, "taker_buy_volume": 9706.3, "taker_buy_quote": 811.45862}, {"ts": 1770699060000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 82001.2, "quote_volume": 6863.5451, "trades": 27, "taker_buy_volume": 72221.2, "taker_buy_quote": 6044.97104}, {"ts": 1770699120000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 60462.8, "quote_volume": 5054.87923, "trades": 58, "taker_buy_volume": 1891.5, "taker_buy_quote": 158.31855}, {"ts": 1770699180000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 43417.9, "quote_volume": 3634.68334, "trades": 31, "taker_buy_volume": 28017.3, "taker_buy_quote": 2345.65312}, {"ts": 1770699240000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 3415.6, "quote_volume": 285.88572, "trades": 18, "taker_buy_volume": 1485.1, "taker_buy_quote": 124.30287}, {"ts": 1770699300000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 1562.3, "quote_volume": 130.83729, "trades": 6, "taker_buy_volume": 727.8, "taker_buy_quote": 60.98964}, {"ts": 1770699360000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 10420.2, "quote_volume": 872.80536, "trades": 26, "taker_buy_volume": 4229.4, "taker_buy_quote": 354.49482}, {"ts": 1770699420000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 19309.8, "quote_volume": 1616.09789, "trades": 24, "taker_buy_volume": 119.4, "taker_buy_quote": 9.99378}, {"ts": 1770699480000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 1826.7, "quote_volume": 152.72526, "trades": 8, "taker_buy_volume": 1695.4, "taker_buy_quote": 141.74858}, {"ts": 1770699540000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 340.7, "quote_volume": 28.51659, "trades": 3, "taker_buy_volume": 340.7, "taker_buy_quote": 28.51659}, {"ts": 1770699600000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 87359.9, "quote_volume": 7304.51048, "trades": 57, "taker_buy_volume": 28419.7, "taker_buy_quote": 2376.99948}, {"ts": 1770699660000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1441.6, "quote_volume": 120.51776, "trades": 6, "taker_buy_volume": 1222.0, "taker_buy_quote": 102.1592}, {"ts": 1770699720000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0835, "volume": 33040.8, "quote_volume": 2758.98907, "trades": 37, "taker_buy_volume": 2224.2, "taker_buy_quote": 185.74686}, {"ts": 1770699780000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 38245.7, "quote_volume": 3189.55706, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699840000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 12942.5, "quote_volume": 1079.4045, "trades": 12, "taker_buy_volume": 6517.0, "taker_buy_quote": 543.5178}, {"ts": 1770699900000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 19977.8, "quote_volume": 1666.15272, "trades": 20, "taker_buy_volume": 9647.0, "taker_buy_quote": 804.57058}, {"ts": 1770699960000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 13627.6, "quote_volume": 1136.54184, "trades": 24, "taker_buy_volume": 11166.4, "taker_buy_quote": 931.27776}, {"ts": 1770700020000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 6135.1, "quote_volume": 512.28087, "trades": 22, "taker_buy_volume": 2220.2, "taker_buy_quote": 185.39868}, {"ts": 1770700080000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 9978.4, "quote_volume": 833.12068, "trades": 14, "taker_buy_volume": 784.6, "taker_buy_quote": 65.5141}, {"ts": 1770700140000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 10624.5, "quote_volume": 887.14575, "trades": 10, "taker_buy_volume": 503.0, "taker_buy_quote": 42.0005}, {"ts": 1770700200000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 73676.3, "quote_volume": 6151.97105, "trades": 18, "taker_buy_volume": 60753.8, "taker_buy_quote": 5072.9423}, {"ts": 1770700260000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 17348.0, "quote_volume": 1451.84277, "trades": 30, "taker_buy_volume": 9601.4, "taker_buy_quote": 803.45235}, {"ts": 1770700320000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 43096.1, "quote_volume": 3602.73344, "trades": 33, "taker_buy_volume": 414.6, "taker_buy_quote": 34.66056}, {"ts": 1770700380000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2503.9, "quote_volume": 209.07565, "trades": 15, "taker_buy_volume": 1034.7, "taker_buy_quote": 86.39745}, {"ts": 1770700440000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 17152.7, "quote_volume": 1432.25045, "trades": 14, "taker_buy_volume": 17152.7, "taker_buy_quote": 1432.25045}, {"ts": 1770700500000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 6154.2, "quote_volume": 513.89484, "trades": 37, "taker_buy_volume": 3483.2, "taker_buy_quote": 290.86634}, {"ts": 1770700560000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 11715.7, "quote_volume": 977.29406, "trades": 20, "taker_buy_volume": 313.2, "taker_buy_quote": 26.12088}, {"ts": 1770700620000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 292737.3, "quote_volume": 24355.7651, "trades": 56, "taker_buy_volume": 10568.9, "taker_buy_quote": 878.3368}, {"ts": 1770700680000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 106135.4, "quote_volume": 8819.86493, "trades": 94, "taker_buy_volume": 90086.1, "taker_buy_quote": 7486.1681}, {"ts": 1770700740000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2713.0, "quote_volume": 225.4503, "trades": 16, "taker_buy_volume": 1000.6, "taker_buy_quote": 83.14986}, {"ts": 1770700800000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 75178.3, "quote_volume": 6247.30781, "trades": 35, "taker_buy_volume": 68881.4, "taker_buy_quote": 5724.04434}, {"ts": 1770700860000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700920000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700980000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 46722.8, "quote_volume": 3882.66468, "trades": 53, "taker_buy_volume": 36263.0, "taker_buy_quote": 3013.4553}, {"ts": 1770701040000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 18409.4, "quote_volume": 1529.8968, "trades": 11, "taker_buy_volume": 756.6, "taker_buy_quote": 62.94912}, {"ts": 1770701100000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 482.2, "quote_volume": 40.10704, "trades": 3, "taker_buy_volume": 362.2, "taker_buy_quote": 30.13504}, {"ts": 1770701160000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 105478.5, "quote_volume": 8771.05903, "trades": 96, "taker_buy_volume": 72013.1, "taker_buy_quote": 5990.0543}, {"ts": 1770701220000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 206776.7, "quote_volume": 17192.65803, "trades": 66, "taker_buy_volume": 12312.3, "taker_buy_quote": 1023.15975}, {"ts": 1770701280000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 516.2, "quote_volume": 42.85703, "trades": 4, "taker_buy_volume": 124.3, "taker_buy_quote": 10.32933}, {"ts": 1770701340000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 12142.6, "quote_volume": 1007.95613, "trades": 4, "taker_buy_volume": 1203.3, "taker_buy_quote": 99.99423}, {"ts": 1770701400000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 158222.0, "quote_volume": 13125.38161, "trades": 115, "taker_buy_volume": 97201.6, "taker_buy_quote": 8061.17167}, {"ts": 1770701460000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 55241.8, "quote_volume": 4575.47464, "trades": 51, "taker_buy_volume": 26280.1, "taker_buy_quote": 2176.24076}, {"ts": 1770701520000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 69007.6, "quote_volume": 5720.36773, "trades": 16, "taker_buy_volume": 64971.9, "taker_buy_quote": 5386.17051}, {"ts": 1770701580000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 19353.1, "quote_volume": 1604.67921, "trades": 23, "taker_buy_volume": 16131.9, "taker_buy_quote": 1337.64173}, {"ts": 1770701640000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 122883.3, "quote_volume": 10204.13289, "trades": 43, "taker_buy_volume": 104734.6, "taker_buy_quote": 8696.00592}, {"ts": 1770701700000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 133512.6, "quote_volume": 11112.04711, "trades": 52, "taker_buy_volume": 93186.8, "taker_buy_quote": 7754.16344}, {"ts": 1770701760000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 21342.1, "quote_volume": 1779.09027, "trades": 68, "taker_buy_volume": 4373.7, "taker_buy_quote": 364.50894}, {"ts": 1770701820000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 12776.9, "quote_volume": 1064.23643, "trades": 24, "taker_buy_volume": 10608.6, "taker_buy_quote": 883.69638}, {"ts": 1770701880000, "open": 0.0832, "high": 0.0834, "low": 0.0831, "close": 0.0832, "volume": 28626.2, "quote_volume": 2382.97062, "trades": 45, "taker_buy_volume": 4040.3, "taker_buy_quote": 336.45568}, {"ts": 1770701940000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 29882.7, "quote_volume": 2486.25023, "trades": 16, "taker_buy_volume": 95.9, "taker_buy_quote": 7.98847}, {"ts": 1770702000000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 35721.0, "quote_volume": 2971.9872, "trades": 62, "taker_buy_volume": 12724.0, "taker_buy_quote": 1058.6368}, {"ts": 1770702060000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 123769.7, "quote_volume": 10290.70769, "trades": 93, "taker_buy_volume": 42325.4, "taker_buy_quote": 3519.40708}, {"ts": 1770702120000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 96621.6, "quote_volume": 8030.16068, "trades": 232, "taker_buy_volume": 67677.6, "taker_buy_quote": 5624.91428}, {"ts": 1770702180000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 90775.8, "quote_volume": 7540.36542, "trades": 118, "taker_buy_volume": 56243.6, "taker_buy_quote": 4673.5653}, {"ts": 1770702240000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 13565.4, "quote_volume": 1125.7208, "trades": 15, "taker_buy_volume": 11491.4, "taker_buy_quote": 953.7862}, {"ts": 1770702300000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 48987.6, "quote_volume": 4065.09601, "trades": 54, "taker_buy_volume": 6595.5, "taker_buy_quote": 547.43855}, {"ts": 1770702360000, "open": 0.083, "high": 0.0831, "low": 0.0825, "close": 0.0826, "volume": 693654.8, "quote_volume": 57324.97883, "trades": 243, "taker_buy_volume": 132164.6, "taker_buy_quote": 10942.16476}, {"ts": 1770702420000, "open": 0.0826, "high": 0.0827, "low": 0.0824, "close": 0.0827, "volume": 162561.3, "quote_volume": 13436.5817, "trades": 106, "taker_buy_volume": 143330.3, "taker_buy_quote": 11848.47047}, {"ts": 1770702480000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 27094.6, "quote_volume": 2240.71133, "trades": 44, "taker_buy_volume": 10160.5, "taker_buy_quote": 840.27335}, {"ts": 1770702540000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 55054.4, "quote_volume": 4552.54391, "trades": 96, "taker_buy_volume": 37117.2, "taker_buy_quote": 3069.59244}, {"ts": 1770702600000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 85628.5, "quote_volume": 7071.79939, "trades": 68, "taker_buy_volume": 26568.9, "taker_buy_quote": 2194.59114}, {"ts": 1770702660000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 16783.6, "quote_volume": 1384.69931, "trades": 32, "taker_buy_volume": 14070.4, "taker_buy_quote": 1160.86031}, {"ts": 1770702720000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 21043.6, "quote_volume": 1737.4115, "trades": 43, "taker_buy_volume": 2467.9, "taker_buy_quote": 203.88543}, {"ts": 1770702780000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 9624.6, "quote_volume": 795.85177, "trades": 29, "taker_buy_volume": 1017.2, "taker_buy_quote": 84.12244}, {"ts": 1770702840000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 144492.3, "quote_volume": 11971.66985, "trades": 100, "taker_buy_volume": 82203.5, "taker_buy_quote": 6808.60355}, {"ts": 1770702900000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 48350.9, "quote_volume": 4007.06998, "trades": 27, "taker_buy_volume": 795.0, "taker_buy_quote": 65.985}, {"ts": 1770702960000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 89315.5, "quote_volume": 7395.3339, "trades": 159, "taker_buy_volume": 34814.8, "taker_buy_quote": 2882.67594}, {"ts": 1770703020000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 36415.5, "quote_volume": 3011.58035, "trades": 93, "taker_buy_volume": 4733.9, "taker_buy_quote": 391.50621}, {"ts": 1770703080000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 28715.7, "quote_volume": 2373.1389, "trades": 29, "taker_buy_volume": 3651.6, "taker_buy_quote": 301.98732}, {"ts": 1770703140000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 3450.5, "quote_volume": 285.0113, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703200000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 24839.3, "quote_volume": 2050.76937, "trades": 46, "taker_buy_volume": 2054.6, "taker_buy_quote": 169.70996}, {"ts": 1770703260000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 36282.0, "quote_volume": 2996.6102, "trades": 35, "taker_buy_volume": 23197.3, "taker_buy_quote": 1916.09698}, {"ts": 1770703320000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 17657.7, "quote_volume": 1457.08112, "trades": 26, "taker_buy_volume": 3208.7, "taker_buy_quote": 265.03862}, {"ts": 1770703380000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 20584.7, "quote_volume": 1699.39671, "trades": 43, "taker_buy_volume": 7591.3, "taker_buy_quote": 627.04138}, {"ts": 1770703440000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 22255.0, "quote_volume": 1837.82615, "trades": 27, "taker_buy_volume": 3087.1, "taker_buy_quote": 254.99446}, {"ts": 1770703500000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 125712.8, "quote_volume": 10376.22496, "trades": 76, "taker_buy_volume": 22984.3, "taker_buy_quote": 1896.45037}, {"ts": 1770703560000, "open": 0.0824, "high": 0.0826, "low": 0.0823, "close": 0.0825, "volume": 136682.4, "quote_volume": 11263.20543, "trades": 69, "taker_buy_volume": 43774.1, "taker_buy_quote": 3607.68421}, {"ts": 1770703620000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 131310.4, "quote_volume": 10822.05112, "trades": 218, "taker_buy_volume": 51551.1, "taker_buy_quote": 4247.82399}, {"ts": 1770703680000, "open": 0.0825, "high": 0.0825, "low": 0.0822, "close": 0.0824, "volume": 521935.9, "quote_volume": 42985.75687, "trades": 277, "taker_buy_volume": 158415.5, "taker_buy_quote": 13047.74708}, {"ts": 1770703740000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 102870.7, "quote_volume": 8468.31, "trades": 145, "taker_buy_volume": 37247.3, "taker_buy_quote": 3065.45279}, {"ts": 1770703800000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 240618.4, "quote_volume": 19751.35919, "trades": 133, "taker_buy_volume": 62017.1, "taker_buy_quote": 5093.52789}, {"ts": 1770703860000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 57428.6, "quote_volume": 4719.53998, "trades": 81, "taker_buy_volume": 13414.3, "taker_buy_quote": 1102.70514}, {"ts": 1770703920000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 12141.5, "quote_volume": 996.83786, "trades": 20, "taker_buy_volume": 207.1, "taker_buy_quote": 17.02362}, {"ts": 1770703980000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 21768.5, "quote_volume": 1788.72299, "trades": 35, "taker_buy_volume": 11109.5, "taker_buy_quote": 913.2009}, {"ts": 1770704040000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 17072.4, "quote_volume": 1402.66794, "trades": 38, "taker_buy_volume": 6543.7, "taker_buy_quote": 537.89214}, {"ts": 1770704100000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 15108.4, "quote_volume": 1241.41556, "trades": 42, "taker_buy_volume": 3888.9, "taker_buy_quote": 319.67853}, {"ts": 1770704160000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 44919.2, "quote_volume": 3689.33374, "trades": 78, "taker_buy_volume": 8004.1, "taker_buy_quote": 657.82192}, {"ts": 1770704220000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 131618.8, "quote_volume": 10809.70282, "trades": 183, "taker_buy_volume": 16516.2, "taker_buy_quote": 1356.50224}, {"ts": 1770704280000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 5760.6, "quote_volume": 472.38138, "trades": 12, "taker_buy_volume": 121.8, "taker_buy_quote": 9.99978}, {"ts": 1770704340000, "open": 0.082, "high": 0.0822, "low": 0.0819, "close": 0.0821, "volume": 83323.5, "quote_volume": 6831.82843, "trades": 74, "taker_buy_volume": 19847.4, "taker_buy_quote": 1629.47603}, {"ts": 1770704400000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 28047.5, "quote_volume": 2300.74107, "trades": 41, "taker_buy_volume": 8460.7, "taker_buy_quote": 694.62347}, {"ts": 1770704460000, "open": 0.082, "high": 0.082, "low": 0.0816, "close": 0.0818, "volume": 192319.7, "quote_volume": 15725.69777, "trades": 165, "taker_buy_volume": 43120.8, "taker_buy_quote": 3527.31375}, {"ts": 1770704520000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 59355.6, "quote_volume": 4849.35252, "trades": 54, "taker_buy_volume": 28579.9, "taker_buy_quote": 2334.97783}, {"ts": 1770704580000, "open": 0.0817, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 150954.0, "quote_volume": 12348.08508, "trades": 60, "taker_buy_volume": 109800.1, "taker_buy_quote": 8983.28233}, {"ts": 1770704640000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 21366.8, "quote_volume": 1743.53088, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704700000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 11837.9, "quote_volume": 965.97264, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704760000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 112962.6, "quote_volume": 9222.30859, "trades": 68, "taker_buy_volume": 51916.8, "taker_buy_quote": 4239.28277}, {"ts": 1770704820000, "open": 0.0816, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 139863.3, "quote_volume": 11405.06244, "trades": 63, "taker_buy_volume": 69884.0, "taker_buy_quote": 5702.14192}, {"ts": 1770704880000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 216626.3, "quote_volume": 17725.04604, "trades": 178, "taker_buy_volume": 133533.3, "taker_buy_quote": 10925.3784}, {"ts": 1770704940000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 21504.3, "quote_volume": 1759.1867, "trades": 32, "taker_buy_volume": 11743.8, "taker_buy_quote": 960.7778}, {"ts": 1770705000000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 17122.1, "quote_volume": 1400.42657, "trades": 43, "taker_buy_volume": 1952.5, "taker_buy_quote": 159.7145}, {"ts": 1770705060000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 134327.3, "quote_volume": 11001.88497, "trades": 127, "taker_buy_volume": 40411.1, "taker_buy_quote": 3310.30772}, {"ts": 1770705120000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 60192.2, "quote_volume": 4930.3375, "trades": 55, "taker_buy_volume": 45365.4, "taker_buy_quote": 3716.03601}, {"ts": 1770705180000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 66335.9, "quote_volume": 5433.03186, "trades": 87, "taker_buy_volume": 36585.2, "taker_buy_quote": 2996.69373}, {"ts": 1770705240000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 63469.7, "quote_volume": 5203.9081, "trades": 22, "taker_buy_volume": 57102.3, "taker_buy_quote": 4682.3886}, {"ts": 1770705300000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 16642.7, "quote_volume": 1365.93637, "trades": 30, "taker_buy_volume": 10338.0, "taker_buy_quote": 848.83173}, {"ts": 1770705360000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 40752.3, "quote_volume": 3345.71093, "trades": 44, "taker_buy_volume": 14685.1, "taker_buy_quote": 1205.83867}, {"ts": 1770705420000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 44053.8, "quote_volume": 3612.3659, "trades": 32, "taker_buy_volume": 742.9, "taker_buy_quote": 60.99209}, {"ts": 1770705480000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 57833.9, "quote_volume": 4735.64681, "trades": 47, "taker_buy_volume": 1656.4, "taker_buy_quote": 135.68355}, {"ts": 1770705540000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 13601.8, "quote_volume": 1111.61076, "trades": 26, "taker_buy_volume": 653.0, "taker_buy_quote": 53.4154}, {"ts": 1770705600000, "open": 0.0817, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 655258.0, "quote_volume": 53410.77742, "trades": 203, "taker_buy_volume": 126434.8, "taker_buy_quote": 10311.41535}, {"ts": 1770705660000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 43186.9, "quote_volume": 3519.73235, "trades": 43, "taker_buy_volume": 6200.7, "taker_buy_quote": 505.35705}, {"ts": 1770705720000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 108895.6, "quote_volume": 8892.84715, "trades": 37, "taker_buy_volume": 107164.1, "taker_buy_quote": 8751.55922}, {"ts": 1770705780000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 67755.1, "quote_volume": 5537.48461, "trades": 100, "taker_buy_volume": 23581.9, "taker_buy_quote": 1927.58846}, {"ts": 1770705840000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 84950.3, "quote_volume": 6931.4131, "trades": 66, "taker_buy_volume": 23474.5, "taker_buy_quote": 1915.5192}, {"ts": 1770705900000, "open": 0.0816, "high": 0.0817, "low": 0.0814, "close": 0.0814, "volume": 120816.4, "quote_volume": 9846.45851, "trades": 114, "taker_buy_volume": 16247.1, "taker_buy_quote": 1325.87364}, {"ts": 1770705960000, "open": 0.0814, "high": 0.0815, "low": 0.0809, "close": 0.081, "volume": 805203.5, "quote_volume": 65318.46373, "trades": 470, "taker_buy_volume": 173355.6, "taker_buy_quote": 14077.13248}, {"ts": 1770706020000, "open": 0.081, "high": 0.0811, "low": 0.0808, "close": 0.081, "volume": 488743.6, "quote_volume": 39553.48199, "trades": 354, "taker_buy_volume": 214143.3, "taker_buy_quote": 17334.88237}, {"ts": 1770706080000, "open": 0.081, "high": 0.081, "low": 0.0807, "close": 0.0809, "volume": 273232.8, "quote_volume": 22094.82743, "trades": 195, "taker_buy_volume": 153742.7, "taker_buy_quote": 12432.55789}, {"ts": 1770706140000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 57328.3, "quote_volume": 4639.27946, "trades": 78, "taker_buy_volume": 24726.7, "taker_buy_quote": 2002.19718}, {"ts": 1770706200000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 101842.9, "quote_volume": 8230.49004, "trades": 75, "taker_buy_volume": 33166.5, "taker_buy_quote": 2680.87246}, {"ts": 1770706260000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 97110.4, "quote_volume": 7840.52497, "trades": 80, "taker_buy_volume": 43262.7, "taker_buy_quote": 3494.85302}, {"ts": 1770706320000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 112811.6, "quote_volume": 9113.75925, "trades": 140, "taker_buy_volume": 50717.4, "taker_buy_quote": 4096.55903}, {"ts": 1770706380000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 72084.6, "quote_volume": 5821.37857, "trades": 116, "taker_buy_volume": 37364.3, "taker_buy_quote": 3018.0767}, {"ts": 1770706440000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 12568.9, "quote_volume": 1014.33523, "trades": 36, "taker_buy_volume": 2890.9, "taker_buy_quote": 233.42534}, {"ts": 1770706500000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 35649.0, "quote_volume": 2878.422, "trades": 50, "taker_buy_volume": 24602.9, "taker_buy_quote": 1986.99061}, {"ts": 1770706560000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 22798.5, "quote_volume": 1843.44594, "trades": 26, "taker_buy_volume": 8874.0, "taker_buy_quote": 717.9066}, {"ts": 1770706620000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 47158.0, "quote_volume": 3814.79529, "trades": 69, "taker_buy_volume": 10962.3, "taker_buy_quote": 886.87356}, {"ts": 1770706680000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 36473.3, "quote_volume": 2950.94157, "trades": 62, "taker_buy_volume": 28220.4, "taker_buy_quote": 2283.28196}, {"ts": 1770706740000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 25467.5, "quote_volume": 2059.70239, "trades": 69, "taker_buy_volume": 8199.6, "taker_buy_quote": 663.34764}, {"ts": 1770706800000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 91256.5, "quote_volume": 7390.22862, "trades": 64, "taker_buy_volume": 79828.1, "taker_buy_quote": 6465.43673}, {"ts": 1770706860000, "open": 0.0809, "high": 0.0813, "low": 0.0809, "close": 0.0813, "volume": 108813.4, "quote_volume": 8836.71224, "trades": 85, "taker_buy_volume": 104343.5, "taker_buy_quote": 8474.0261}, {"ts": 1770706920000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 66260.2, "quote_volume": 5387.68479, "trades": 135, "taker_buy_volume": 19575.6, "taker_buy_quote": 1592.00856}, {"ts": 1770706980000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 144461.9, "quote_volume": 11778.96781, "trades": 112, "taker_buy_volume": 105512.2, "taker_buy_quote": 8603.27597}, {"ts": 1770707040000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 86335.8, "quote_volume": 7038.38217, "trades": 84, "taker_buy_volume": 34932.9, "taker_buy_quote": 2849.35772}, {"ts": 1770707100000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 17680.4, "quote_volume": 1442.40064, "trades": 42, "taker_buy_volume": 9120.8, "taker_buy_quote": 744.27811}, {"ts": 1770707160000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 62873.0, "quote_volume": 5124.31465, "trades": 56, "taker_buy_volume": 4805.8, "taker_buy_quote": 391.83785}, {"ts": 1770707220000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 55696.1, "quote_volume": 4539.98528, "trades": 95, "taker_buy_volume": 36469.0, "taker_buy_quote": 2973.00566}, {"ts": 1770707280000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 116336.1, "quote_volume": 9482.40729, "trades": 158, "taker_buy_volume": 28216.3, "taker_buy_quote": 2300.58638}, {"ts": 1770707340000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 23430.4, "quote_volume": 1909.71497, "trades": 107, "taker_buy_volume": 6820.9, "taker_buy_quote": 556.19598}, {"ts": 1770707400000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 14768.2, "quote_volume": 1204.60663, "trades": 46, "taker_buy_volume": 7719.1, "taker_buy_quote": 629.98665}, {"ts": 1770707460000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 66315.0, "quote_volume": 5411.33128, "trades": 42, "taker_buy_volume": 31619.6, "taker_buy_quote": 2580.18664}, {"ts": 1770707520000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 45121.6, "quote_volume": 3683.07653, "trades": 61, "taker_buy_volume": 13038.6, "taker_buy_quote": 1065.10373}, {"ts": 1770707580000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 65021.9, "quote_volume": 5301.74505, "trades": 72, "taker_buy_volume": 39948.5, "taker_buy_quote": 3258.60874}, {"ts": 1770707640000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 134679.5, "quote_volume": 10962.9113, "trades": 80, "taker_buy_volume": 48921.9, "taker_buy_quote": 3982.24266}, {"ts": 1770707700000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 137360.8, "quote_volume": 11151.99979, "trades": 89, "taker_buy_volume": 31557.2, "taker_buy_quote": 2561.34419}, {"ts": 1770707760000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 63256.4, "quote_volume": 5136.43076, "trades": 46, "taker_buy_volume": 52352.2, "taker_buy_quote": 4251.00972}, {"ts": 1770707820000, "open": 0.0813, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 41210.9, "quote_volume": 3348.6283, "trades": 94, "taker_buy_volume": 13569.8, "taker_buy_quote": 1102.16051}, {"ts": 1770707880000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 3008.7, "quote_volume": 244.5506, "trades": 18, "taker_buy_volume": 2669.8, "taker_buy_quote": 217.04474}, {"ts": 1770707940000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 11208.4, "quote_volume": 911.10796, "trades": 10, "taker_buy_volume": 135.3, "taker_buy_quote": 10.99989}, {"ts": 1770708000000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 35770.1, "quote_volume": 2908.08455, "trades": 24, "taker_buy_volume": 26023.9, "taker_buy_quote": 2115.74307}, {"ts": 1770708060000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 1295.3, "quote_volume": 105.30789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708120000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 42473.7, "quote_volume": 3450.42651, "trades": 37, "taker_buy_volume": 10962.6, "taker_buy_quote": 891.27713}, {"ts": 1770708180000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 116519.5, "quote_volume": 9469.7195, "trades": 61, "taker_buy_volume": 88042.9, "taker_buy_quote": 7156.25372}, {"ts": 1770708240000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 3170.6, "quote_volume": 257.46627, "trades": 7, "taker_buy_volume": 135.5, "taker_buy_quote": 11.01615}, {"ts": 1770708300000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 107506.7, "quote_volume": 8732.66389, "trades": 93, "taker_buy_volume": 47987.2, "taker_buy_quote": 3899.43392}, {"ts": 1770708360000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 5784.9, "quote_volume": 469.74372, "trades": 8, "taker_buy_volume": 98.4, "taker_buy_quote": 7.99992}, {"ts": 1770708420000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 30283.3, "quote_volume": 2462.02123, "trades": 35, "taker_buy_volume": 16898.5, "taker_buy_quote": 1373.84805}, {"ts": 1770708480000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 27509.1, "quote_volume": 2235.88031, "trades": 32, "taker_buy_volume": 3413.9, "taker_buy_quote": 277.55007}, {"ts": 1770708540000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 4860.3, "quote_volume": 395.18667, "trades": 13, "taker_buy_volume": 442.8, "taker_buy_quote": 36.04392}, {"ts": 1770708600000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 34588.5, "quote_volume": 2812.23137, "trades": 59, "taker_buy_volume": 22067.5, "taker_buy_quote": 1794.48365}, {"ts": 1770708660000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 96548.7, "quote_volume": 7871.81258, "trades": 47, "taker_buy_volume": 89850.4, "taker_buy_quote": 7326.28669}, {"ts": 1770708720000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 79180.1, "quote_volume": 6459.44509, "trades": 99, "taker_buy_volume": 26307.7, "taker_buy_quote": 2146.71812}, {"ts": 1770708780000, "open": 0.0816, "high": 0.082, "low": 0.0815, "close": 0.0819, "volume": 484972.9, "quote_volume": 39683.61489, "trades": 265, "taker_buy_volume": 294088.0, "taker_buy_quote": 24068.14796}, {"ts": 1770708840000, "open": 0.0818, "high": 0.0822, "low": 0.0817, "close": 0.082, "volume": 548137.7, "quote_volume": 44945.30112, "trades": 340, "taker_buy_volume": 398489.0, "taker_buy_quote": 32682.69402}, {"ts": 1770708900000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 55088.4, "quote_volume": 4518.76984, "trades": 50, "taker_buy_volume": 5474.6, "taker_buy_quote": 448.94661}, {"ts": 1770708960000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 144465.1, "quote_volume": 11831.08316, "trades": 77, "taker_buy_volume": 14668.6, "taker_buy_quote": 1201.35834}, {"ts": 1770709020000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 41748.2, "quote_volume": 3414.69096, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709080000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1304.4, "quote_volume": 106.69992, "trades": 8, "taker_buy_volume": 1304.4, "taker_buy_quote": 106.69992}, {"ts": 1770709140000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 4658.9, "quote_volume": 381.10901, "trades": 5, "taker_buy_volume": 109.9, "taker_buy_quote": 9.00081}, {"ts": 1770709200000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 231.0, "quote_volume": 18.9189, "trades": 3, "taker_buy_volume": 231.0, "taker_buy_quote": 18.9189}, {"ts": 1770709260000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 6276.6, "quote_volume": 513.46396, "trades": 19, "taker_buy_volume": 1221.0, "taker_buy_quote": 99.9999}, {"ts": 1770709320000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 44581.9, "quote_volume": 3646.08324, "trades": 22, "taker_buy_volume": 32509.2, "taker_buy_quote": 2659.25256}, {"ts": 1770709380000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 9100.2, "quote_volume": 745.1743, "trades": 2, "taker_buy_volume": 7779.4, "taker_buy_quote": 637.13286}, {"ts": 1770709440000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 19008.3, "quote_volume": 1556.46045, "trades": 22, "taker_buy_volume": 6818.3, "taker_buy_quote": 558.41877}, {"ts": 1770709500000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 24243.7, "quote_volume": 1982.61653, "trades": 21, "taker_buy_volume": 97.7, "taker_buy_quote": 8.00163}, {"ts": 1770709560000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 33388.6, "quote_volume": 2731.18748, "trades": 16, "taker_buy_volume": 30907.9, "taker_buy_quote": 2528.26622}, {"ts": 1770709620000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 44006.2, "quote_volume": 3603.50268, "trades": 70, "taker_buy_volume": 22488.7, "taker_buy_quote": 1841.84529}, {"ts": 1770709680000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 65442.6, "quote_volume": 5355.74532, "trades": 71, "taker_buy_volume": 17936.7, "taker_buy_quote": 1467.79039}, {"ts": 1770709740000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 244674.6, "quote_volume": 20029.34292, "trades": 152, "taker_buy_volume": 129791.6, "taker_buy_quote": 10625.53384}, {"ts": 1770709800000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 17885.8, "quote_volume": 1464.38132, "trades": 51, "taker_buy_volume": 6375.4, "taker_buy_quote": 522.14526}, {"ts": 1770709860000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 70399.5, "quote_volume": 5760.28951, "trades": 59, "taker_buy_volume": 15182.3, "taker_buy_quote": 1243.3499}, {"ts": 1770709920000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 8384.4, "quote_volume": 685.85613, "trades": 22, "taker_buy_volume": 316.8, "taker_buy_quote": 25.92645}, {"ts": 1770709980000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 2167.7, "quote_volume": 177.20749, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710040000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 16549.3, "quote_volume": 1353.5614, "trades": 46, "taker_buy_volume": 4705.5, "taker_buy_quote": 384.9099}, {"ts": 1770710100000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 90572.5, "quote_volume": 7422.00867, "trades": 71, "taker_buy_volume": 58747.4, "taker_buy_quote": 4814.73435}, {"ts": 1770710160000, "open": 0.0819, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 11909.6, "quote_volume": 978.11146, "trades": 22, "taker_buy_volume": 9038.8, "taker_buy_quote": 742.71622}, {"ts": 1770710220000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 9651.6, "quote_volume": 792.7676, "trades": 14, "taker_buy_volume": 3712.4, "taker_buy_quote": 305.15928}, {"ts": 1770710280000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 6236.1, "quote_volume": 512.59525, "trades": 5, "taker_buy_volume": 6114.4, "taker_buy_quote": 502.60368}, {"ts": 1770710340000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 25975.9, "quote_volume": 2132.54514, "trades": 79, "taker_buy_volume": 8156.6, "taker_buy_quote": 669.7186}, {"ts": 1770710400000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 52150.5, "quote_volume": 4281.2731, "trades": 160, "taker_buy_volume": 23887.5, "taker_buy_quote": 1961.16375}, {"ts": 1770710460000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 124969.9, "quote_volume": 10271.08868, "trades": 82, "taker_buy_volume": 36330.9, "taker_buy_quote": 2986.43618}, {"ts": 1770710520000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 57001.9, "quote_volume": 4682.57792, "trades": 56, "taker_buy_volume": 8070.7, "taker_buy_quote": 663.41154}, {"ts": 1770710580000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 22062.9, "quote_volume": 1809.16876, "trades": 36, "taker_buy_volume": 10032.0, "taker_buy_quote": 822.63496}, {"ts": 1770710640000, "open": 0.0821, "high": 0.0821, "low": 0.0818, "close": 0.0818, "volume": 123729.9, "quote_volume": 10145.67899, "trades": 116, "taker_buy_volume": 19959.0, "taker_buy_quote": 1637.61121}, {"ts": 1770710700000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 13252.4, "quote_volume": 1085.37156, "trades": 16, "taker_buy_volume": 2019.4, "taker_buy_quote": 165.38886}, {"ts": 1770710760000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 60869.9, "quote_volume": 4984.34076, "trades": 45, "taker_buy_volume": 9127.1, "taker_buy_quote": 748.2992}, {"ts": 1770710820000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 74404.7, "quote_volume": 6092.50136, "trades": 63, "taker_buy_volume": 18261.1, "taker_buy_quote": 1495.58409}, {"ts": 1770710880000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 42246.3, "quote_volume": 3459.58208, "trades": 58, "taker_buy_volume": 15742.2, "taker_buy_quote": 1289.28618}, {"ts": 1770710940000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 25032.8, "quote_volume": 2049.51525, "trades": 25, "taker_buy_volume": 18322.1, "taker_buy_quote": 1500.57999}, {"ts": 1770711000000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 32331.4, "quote_volume": 2647.26013, "trades": 62, "taker_buy_volume": 12514.3, "taker_buy_quote": 1025.01507}, {"ts": 1770711060000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 56757.1, "quote_volume": 4649.99988, "trades": 78, "taker_buy_volume": 36488.1, "taker_buy_quote": 2989.98799}, {"ts": 1770711120000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 94474.8, "quote_volume": 7746.00997, "trades": 150, "taker_buy_volume": 54239.7, "taker_buy_quote": 4447.6554}, {"ts": 1770711180000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 16972.4, "quote_volume": 1390.30224, "trades": 37, "taker_buy_volume": 13002.5, "taker_buy_quote": 1065.16743}, {"ts": 1770711240000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 74014.9, "quote_volume": 6061.65898, "trades": 82, "taker_buy_volume": 16856.6, "taker_buy_quote": 1381.07015}, {"ts": 1770711300000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 117466.8, "quote_volume": 9608.62075, "trades": 96, "taker_buy_volume": 110787.3, "taker_buy_quote": 9062.40114}, {"ts": 1770711360000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 177181.8, "quote_volume": 14465.4243, "trades": 111, "taker_buy_volume": 20899.4, "taker_buy_quote": 1707.59684}, {"ts": 1770711420000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 126940.1, "quote_volume": 10363.34566, "trades": 105, "taker_buy_volume": 47489.4, "taker_buy_quote": 3877.22565}, {"ts": 1770711480000, "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0819, "volume": 59348.3, "quote_volume": 4850.2258, "trades": 53, "taker_buy_volume": 52571.7, "taker_buy_quote": 4296.58154}, {"ts": 1770711540000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 25099.9, "quote_volume": 2052.75548, "trades": 57, "taker_buy_volume": 9986.1, "taker_buy_quote": 817.15545}, {"ts": 1770711600000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 35089.5, "quote_volume": 2869.06894, "trades": 48, "taker_buy_volume": 18208.5, "taker_buy_quote": 1489.40434}, {"ts": 1770711660000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 55597.3, "quote_volume": 4533.37757, "trades": 52, "taker_buy_volume": 20776.6, "taker_buy_quote": 1694.37838}, {"ts": 1770711720000, "open": 0.0815, "high": 0.0819, "low": 0.0815, "close": 0.0818, "volume": 55359.4, "quote_volume": 4521.36572, "trades": 103, "taker_buy_volume": 22872.3, "taker_buy_quote": 1870.40254}, {"ts": 1770711780000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 85550.8, "quote_volume": 7006.61296, "trades": 31, "taker_buy_volume": 69664.2, "taker_buy_quote": 5705.51141}, {"ts": 1770711840000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 63837.4, "quote_volume": 5232.29926, "trades": 44, "taker_buy_volume": 43994.3, "taker_buy_quote": 3606.62519}, {"ts": 1770711900000, "open": 0.0819, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 33498.2, "quote_volume": 2749.36439, "trades": 41, "taker_buy_volume": 33400.6, "taker_buy_quote": 2741.37095}, {"ts": 1770711960000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 54548.1, "quote_volume": 4478.39901, "trades": 36, "taker_buy_volume": 8696.9, "taker_buy_quote": 714.01549}, {"ts": 1770712020000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 43165.2, "quote_volume": 3543.59477, "trades": 18, "taker_buy_volume": 91.3, "taker_buy_quote": 7.49573}, {"ts": 1770712080000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 7283.8, "quote_volume": 597.7687, "trades": 22, "taker_buy_volume": 1581.3, "taker_buy_quote": 129.89506}, {"ts": 1770712140000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 31676.7, "quote_volume": 2596.53044, "trades": 54, "taker_buy_volume": 1419.3, "taker_buy_quote": 116.32181}, {"ts": 1770712200000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 15610.6, "quote_volume": 1278.32169, "trades": 21, "taker_buy_volume": 10909.0, "taker_buy_quote": 893.4662}, {"ts": 1770712260000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0821, "volume": 20528.0, "quote_volume": 1681.76543, "trades": 45, "taker_buy_volume": 16846.4, "taker_buy_quote": 1380.149}, {"ts": 1770712320000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 14242.3, "quote_volume": 1167.8686, "trades": 20, "taker_buy_volume": 9557.5, "taker_buy_quote": 783.715}, {"ts": 1770712380000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 473531.9, "quote_volume": 38769.67495, "trades": 90, "taker_buy_volume": 67776.3, "taker_buy_quote": 5553.23323}, {"ts": 1770712440000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 27829.0, "quote_volume": 2278.27832, "trades": 46, "taker_buy_volume": 8994.1, "taker_buy_quote": 736.63154}, {"ts": 1770712500000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 68572.9, "quote_volume": 5596.05655, "trades": 30, "taker_buy_volume": 722.2, "taker_buy_quote": 59.00374}, {"ts": 1770712560000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 76194.2, "quote_volume": 6215.80422, "trades": 38, "taker_buy_volume": 238.2, "taker_buy_quote": 19.4499}, {"ts": 1770712620000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 57754.8, "quote_volume": 4701.48652, "trades": 59, "taker_buy_volume": 7523.7, "taker_buy_quote": 613.13107}, {"ts": 1770712680000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 30331.6, "quote_volume": 2468.9677, "trades": 26, "taker_buy_volume": 28463.5, "taker_buy_quote": 2316.9289}, {"ts": 1770712740000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 163910.4, "quote_volume": 13348.46283, "trades": 137, "taker_buy_volume": 24428.7, "taker_buy_quote": 1989.94266}, {"ts": 1770712800000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 503.1, "quote_volume": 40.96534, "trades": 4, "taker_buy_volume": 130.0, "taker_buy_quote": 10.595}, {"ts": 1770712860000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 30017.2, "quote_volume": 2447.39836, "trades": 65, "taker_buy_volume": 22335.5, "taker_buy_quote": 1821.40878}, {"ts": 1770712920000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 511.2, "quote_volume": 41.75032, "trades": 7, "taker_buy_volume": 364.0, "taker_buy_quote": 29.7388}, {"ts": 1770712980000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 5699.7, "quote_volume": 465.45088, "trades": 15, "taker_buy_volume": 3553.6, "taker_buy_quote": 290.32912}, {"ts": 1770713040000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 99226.4, "quote_volume": 8095.99877, "trades": 72, "taker_buy_volume": 6975.1, "taker_buy_quote": 569.16816}, {"ts": 1770713100000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1690.0, "quote_volume": 137.566, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713160000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 1848.2, "quote_volume": 150.44348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713220000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 538.8, "quote_volume": 43.88527, "trades": 5, "taker_buy_volume": 269.5, "taker_buy_quote": 21.96425}, {"ts": 1770713280000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 62020.3, "quote_volume": 5054.64753, "trades": 38, "taker_buy_volume": 39232.5, "taker_buy_quote": 3197.44875}, {"ts": 1770713340000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 306.0, "quote_volume": 24.9084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713400000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 41913.6, "quote_volume": 3411.74624, "trades": 49, "taker_buy_volume": 28786.1, "taker_buy_quote": 2343.18854}, {"ts": 1770713460000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 38205.0, "quote_volume": 3109.70889, "trades": 63, "taker_buy_volume": 16990.0, "taker_buy_quote": 1382.986}, {"ts": 1770713520000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 25063.9, "quote_volume": 2040.20146, "trades": 69, "taker_buy_volume": 17820.5, "taker_buy_quote": 1450.5887}, {"ts": 1770713580000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 105062.8, "quote_volume": 8560.38218, "trades": 65, "taker_buy_volume": 63289.1, "taker_buy_quote": 5157.73251}, {"ts": 1770713640000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 56968.1, "quote_volume": 4642.77219, "trades": 34, "taker_buy_volume": 49507.7, "taker_buy_quote": 4034.91415}, {"ts": 1770713700000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 5608.9, "quote_volume": 456.80739, "trades": 23, "taker_buy_volume": 122.5, "taker_buy_quote": 9.996}, {"ts": 1770713760000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 56047.0, "quote_volume": 4568.5946, "trades": 47, "taker_buy_volume": 53516.3, "taker_buy_quote": 4362.50781}, {"ts": 1770713820000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 190227.4, "quote_volume": 15531.94447, "trades": 123, "taker_buy_volume": 91247.1, "taker_buy_quote": 7453.74101}, {"ts": 1770713880000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 15008.1, "quote_volume": 1225.29125, "trades": 8, "taker_buy_volume": 6302.9, "taker_buy_quote": 514.94693}, {"ts": 1770713940000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 10734.4, "quote_volume": 876.30745, "trades": 25, "taker_buy_volume": 4199.1, "taker_buy_quote": 343.02697}, {"ts": 1770714000000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 110333.1, "quote_volume": 9006.87573, "trades": 48, "taker_buy_volume": 96115.3, "taker_buy_quote": 7846.71715}, {"ts": 1770714060000, "open": 0.0817, "high": 0.082, "low": 0.0817, "close": 0.082, "volume": 72064.0, "quote_volume": 5901.8145, "trades": 62, "taker_buy_volume": 67019.7, "taker_buy_quote": 5488.70023}, {"ts": 1770714120000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 11394.5, "quote_volume": 933.27821, "trades": 50, "taker_buy_volume": 3953.3, "taker_buy_quote": 323.95859}, {"ts": 1770714180000, "open": 0.0819, "high": 0.0824, "low": 0.0819, "close": 0.0824, "volume": 262742.3, "quote_volume": 21583.35313, "trades": 101, "taker_buy_volume": 238242.6, "taker_buy_quote": 19571.96007}, {"ts": 1770714240000, "open": 0.0823, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 144897.2, "quote_volume": 11928.63129, "trades": 152, "taker_buy_volume": 56337.6, "taker_buy_quote": 4638.6988}, {"ts": 1770714300000, "open": 0.0825, "high": 0.0827, "low": 0.0823, "close": 0.0826, "volume": 587474.1, "quote_volume": 48492.74895, "trades": 159, "taker_buy_volume": 514168.9, "taker_buy_quote": 42455.91929}, {"ts": 1770714360000, "open": 0.0825, "high": 0.0826, "low": 0.0823, "close": 0.0823, "volume": 155133.1, "quote_volume": 12788.94872, "trades": 65, "taker_buy_volume": 4161.4, "taker_buy_quote": 343.33031}, {"ts": 1770714420000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 33996.7, "quote_volume": 2803.8526, "trades": 68, "taker_buy_volume": 20908.2, "taker_buy_quote": 1724.07915}, {"ts": 1770714480000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 121045.2, "quote_volume": 9973.89721, "trades": 43, "taker_buy_volume": 580.7, "taker_buy_quote": 47.84968}, {"ts": 1770714540000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0825, "volume": 14369.5, "quote_volume": 1184.75469, "trades": 35, "taker_buy_volume": 9781.7, "taker_buy_quote": 806.91402}, {"ts": 1770714600000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 38422.5, "quote_volume": 3169.74185, "trades": 44, "taker_buy_volume": 29527.6, "taker_buy_quote": 2436.07623}, {"ts": 1770714660000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 4602.9, "quote_volume": 379.27896, "trades": 15, "taker_buy_volume": 121.5, "taker_buy_quote": 10.0116}, {"ts": 1770714720000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 54828.4, "quote_volume": 4517.61988, "trades": 49, "taker_buy_volume": 35854.9, "taker_buy_quote": 2954.44376}, {"ts": 1770714780000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 19290.3, "quote_volume": 1589.49468, "trades": 25, "taker_buy_volume": 708.8, "taker_buy_quote": 58.40512}, {"ts": 1770714840000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 72559.9, "quote_volume": 5971.40277, "trades": 19, "taker_buy_volume": 1346.5, "taker_buy_quote": 110.81695}, {"ts": 1770714900000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 1224.7, "quote_volume": 100.76555, "trades": 11, "taker_buy_volume": 109.2, "taker_buy_quote": 8.99808}, {"ts": 1770714960000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 55715.1, "quote_volume": 4579.89647, "trades": 29, "taker_buy_volume": 21073.5, "taker_buy_quote": 1732.35695}, {"ts": 1770715020000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 30421.6, "quote_volume": 2502.46196, "trades": 30, "taker_buy_volume": 18064.4, "taker_buy_quote": 1486.70012}, {"ts": 1770715080000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 171630.3, "quote_volume": 14119.2931, "trades": 256, "taker_buy_volume": 56450.1, "taker_buy_quote": 4644.02596}, {"ts": 1770715140000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 1995.7, "quote_volume": 164.35001, "trades": 15, "taker_buy_volume": 1638.3, "taker_buy_quote": 134.94691}, {"ts": 1770715200000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 239949.7, "quote_volume": 19738.57873, "trades": 156, "taker_buy_volume": 150220.3, "taker_buy_quote": 12354.28401}, {"ts": 1770715260000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 53716.2, "quote_volume": 4415.45838, "trades": 37, "taker_buy_volume": 24245.2, "taker_buy_quote": 1992.95544}, {"ts": 1770715320000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 118149.6, "quote_volume": 9700.08216, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715380000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 62298.3, "quote_volume": 5120.93241, "trades": 40, "taker_buy_volume": 61326.5, "taker_buy_quote": 5041.05045}, {"ts": 1770715440000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 6935.6, "quote_volume": 570.78675, "trades": 7, "taker_buy_volume": 6804.3, "taker_buy_quote": 559.99389}, {"ts": 1770715500000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 15838.8, "quote_volume": 1301.94936, "trades": 23, "taker_buy_volume": 6082.5, "taker_buy_quote": 499.9815}, {"ts": 1770715560000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 8616.2, "quote_volume": 707.39002, "trades": 12, "taker_buy_volume": 1115.0, "taker_buy_quote": 91.5415}, {"ts": 1770715620000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 182973.9, "quote_volume": 15022.14329, "trades": 121, "taker_buy_volume": 82590.5, "taker_buy_quote": 6780.68005}, {"ts": 1770715680000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 46274.2, "quote_volume": 3790.02446, "trades": 49, "taker_buy_volume": 26057.0, "taker_buy_quote": 2134.0683}, {"ts": 1770715740000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 4610.0, "quote_volume": 377.67991, "trades": 10, "taker_buy_volume": 1209.1, "taker_buy_quote": 99.1462}, {"ts": 1770715800000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 32993.7, "quote_volume": 2704.87165, "trades": 51, "taker_buy_volume": 15167.7, "taker_buy_quote": 1243.65343}, {"ts": 1770715860000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 93209.9, "quote_volume": 7640.22189, "trades": 88, "taker_buy_volume": 49089.6, "taker_buy_quote": 4023.61544}, {"ts": 1770715920000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 51357.5, "quote_volume": 4206.13882, "trades": 33, "taker_buy_volume": 41643.4, "taker_buy_quote": 3410.60422}, {"ts": 1770715980000, "open": 0.0819, "high": 0.0821, "low": 0.0818, "close": 0.082, "volume": 53623.9, "quote_volume": 4395.12139, "trades": 75, "taker_buy_volume": 39193.9, "taker_buy_quote": 3213.04309}, {"ts": 1770716040000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 85673.4, "quote_volume": 7025.18397, "trades": 62, "taker_buy_volume": 7155.7, "taker_buy_quote": 586.7674}, {"ts": 1770716100000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 39409.2, "quote_volume": 3227.61348, "trades": 62, "taker_buy_volume": 29594.2, "taker_buy_quote": 2423.76498}, {"ts": 1770716160000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 16590.8, "quote_volume": 1358.56725, "trades": 33, "taker_buy_volume": 3351.1, "taker_buy_quote": 274.46791}, {"ts": 1770716220000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 20110.6, "quote_volume": 1645.93718, "trades": 8, "taker_buy_volume": 8901.0, "taker_buy_quote": 728.9919}, {"ts": 1770716280000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 35571.8, "quote_volume": 2912.9804, "trades": 63, "taker_buy_volume": 14632.9, "taker_buy_quote": 1198.43451}, {"ts": 1770716340000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 2642.3, "quote_volume": 216.24066, "trades": 8, "taker_buy_volume": 1005.2, "taker_buy_quote": 82.32588}, {"ts": 1770716400000, "open": 0.0819, "high": 0.0821, "low": 0.0818, "close": 0.082, "volume": 145510.8, "quote_volume": 11933.63569, "trades": 128, "taker_buy_volume": 55589.4, "taker_buy_quote": 4560.60467}, {"ts": 1770716460000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 37363.2, "quote_volume": 3064.0285, "trades": 32, "taker_buy_volume": 30685.1, "taker_buy_quote": 2516.4848}, {"ts": 1770716520000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 548.0, "quote_volume": 44.95548, "trades": 8, "taker_buy_volume": 194.8, "taker_buy_quote": 15.99308}, {"ts": 1770716580000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 99254.5, "quote_volume": 8148.76722, "trades": 50, "taker_buy_volume": 19884.6, "taker_buy_quote": 1632.52566}, {"ts": 1770716640000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 45424.2, "quote_volume": 3729.22918, "trades": 43, "taker_buy_volume": 33824.2, "taker_buy_quote": 2776.96682}, {"ts": 1770716700000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 4713.4, "quote_volume": 387.44148, "trades": 14, "taker_buy_volume": 4713.4, "taker_buy_quote": 387.44148}, {"ts": 1770716760000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 39521.0, "quote_volume": 3246.96958, "trades": 63, "taker_buy_volume": 24927.2, "taker_buy_quote": 2048.54457}, {"ts": 1770716820000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 39522.3, "quote_volume": 3241.10754, "trades": 55, "taker_buy_volume": 4753.4, "taker_buy_quote": 390.07996}, {"ts": 1770716880000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 51036.0, "quote_volume": 4179.80468, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716940000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 5744.8, "quote_volume": 470.51233, "trades": 23, "taker_buy_volume": 2714.5, "taker_buy_quote": 222.33076}, {"ts": 1770717000000, "open": 0.0818, "high": 0.0818, "low": 0.0815, "close": 0.0817, "volume": 726363.5, "quote_volume": 59312.98474, "trades": 228, "taker_buy_volume": 269599.4, "taker_buy_quote": 22010.43228}, {"ts": 1770717060000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 71572.8, "quote_volume": 5847.49776, "trades": 28, "taker_buy_volume": 6441.1, "taker_buy_quote": 526.23787}, {"ts": 1770717120000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 71153.7, "quote_volume": 5820.21899, "trades": 63, "taker_buy_volume": 21318.7, "taker_buy_quote": 1743.88309}, {"ts": 1770717180000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 50394.5, "quote_volume": 4117.26752, "trades": 38, "taker_buy_volume": 2464.3, "taker_buy_quote": 201.36018}, {"ts": 1770717240000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 499.9, "quote_volume": 40.84183, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717300000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717360000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 104212.4, "quote_volume": 8524.56366, "trades": 25, "taker_buy_volume": 90987.9, "taker_buy_quote": 7442.81022}, {"ts": 1770717420000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717480000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1677.1, "quote_volume": 137.01907, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717540000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 10861.3, "quote_volume": 888.33265, "trades": 16, "taker_buy_volume": 9644.4, "taker_buy_quote": 788.91192}, {"ts": 1770717600000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 11546.1, "quote_volume": 944.47098, "trades": 15, "taker_buy_volume": 11403.9, "taker_buy_quote": 932.83902}, {"ts": 1770717660000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 225581.9, "quote_volume": 18489.34217, "trades": 48, "taker_buy_volume": 105446.4, "taker_buy_quote": 8638.28394}, {"ts": 1770717720000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 16977.4, "quote_volume": 1389.0664, "trades": 41, "taker_buy_volume": 7627.2, "taker_buy_quote": 623.91474}, {"ts": 1770717780000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 72230.9, "quote_volume": 5908.51094, "trades": 62, "taker_buy_volume": 28171.1, "taker_buy_quote": 2304.4193}, {"ts": 1770717840000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 1266.7, "quote_volume": 103.55938, "trades": 10, "taker_buy_volume": 110.0, "taker_buy_quote": 8.998}, {"ts": 1770717900000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1018.7, "quote_volume": 83.22779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717960000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 123.4, "quote_volume": 10.09412, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 10.09412}, {"ts": 1770718020000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 116.4, "quote_volume": 9.50988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718080000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 2245.4, "quote_volume": 183.55075, "trades": 18, "taker_buy_volume": 1015.7, "taker_buy_quote": 83.08426}, {"ts": 1770718140000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 38899.5, "quote_volume": 3181.89006, "trades": 62, "taker_buy_volume": 23148.1, "taker_buy_quote": 1893.51458}, {"ts": 1770718200000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 50802.0, "quote_volume": 4150.37825, "trades": 51, "taker_buy_volume": 1123.7, "taker_buy_quote": 91.8488}, {"ts": 1770718260000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 10330.4, "quote_volume": 842.86486, "trades": 19, "taker_buy_volume": 1709.9, "taker_buy_quote": 139.5546}, {"ts": 1770718320000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 103306.9, "quote_volume": 8419.503, "trades": 25, "taker_buy_volume": 310.6, "taker_buy_quote": 25.3233}, {"ts": 1770718380000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 2061.5, "quote_volume": 167.92032, "trades": 25, "taker_buy_volume": 1142.2, "taker_buy_quote": 93.0893}, {"ts": 1770718440000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 92239.7, "quote_volume": 7511.27859, "trades": 87, "taker_buy_volume": 66165.3, "taker_buy_quote": 5387.84941}, {"ts": 1770718500000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 55118.4, "quote_volume": 4486.42093, "trades": 80, "taker_buy_volume": 40765.6, "taker_buy_quote": 3318.34288}, {"ts": 1770718560000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 12403.5, "quote_volume": 1009.48068, "trades": 19, "taker_buy_volume": 10761.3, "taker_buy_quote": 875.96982}, {"ts": 1770718620000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 30413.6, "quote_volume": 2475.63393, "trades": 62, "taker_buy_volume": 7652.7, "taker_buy_quote": 622.92978}, {"ts": 1770718680000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 14944.0, "quote_volume": 1216.4346, "trades": 32, "taker_buy_volume": 8105.4, "taker_buy_quote": 659.77956}, {"ts": 1770718740000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 32810.8, "quote_volume": 2674.16592, "trades": 39, "taker_buy_volume": 18424.6, "taker_buy_quote": 1501.7029}, {"ts": 1770718800000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 35238.1, "quote_volume": 2871.75767, "trades": 63, "taker_buy_volume": 24820.1, "taker_buy_quote": 2022.83815}, {"ts": 1770718860000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 13639.3, "quote_volume": 1110.86478, "trades": 6, "taker_buy_volume": 6257.6, "taker_buy_quote": 509.9944}, {"ts": 1770718920000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 620.8, "quote_volume": 50.57035, "trades": 4, "taker_buy_volume": 372.3, "taker_buy_quote": 30.34245}, {"ts": 1770718980000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 3637.0, "quote_volume": 296.12713, "trades": 4, "taker_buy_volume": 753.3, "taker_buy_quote": 61.39395}, {"ts": 1770719040000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 26846.6, "quote_volume": 2187.56846, "trades": 25, "taker_buy_volume": 22552.2, "taker_buy_quote": 1838.0043}, {"ts": 1770719100000, "open": 0.0816, "high": 0.0819, "low": 0.0815, "close": 0.0818, "volume": 217286.9, "quote_volume": 17752.284, "trades": 161, "taker_buy_volume": 101897.1, "taker_buy_quote": 8324.64745}, {"ts": 1770719160000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 149435.5, "quote_volume": 12208.08624, "trades": 134, "taker_buy_volume": 88265.6, "taker_buy_quote": 7211.29952}, {"ts": 1770719220000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 187751.2, "quote_volume": 15315.46152, "trades": 85, "taker_buy_volume": 8414.9, "taker_buy_quote": 686.63607}, {"ts": 1770719280000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 22706.7, "quote_volume": 1853.34128, "trades": 28, "taker_buy_volume": 13006.1, "taker_buy_quote": 1061.91342}, {"ts": 1770719340000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 68835.8, "quote_volume": 5609.84311, "trades": 51, "taker_buy_volume": 35236.1, "taker_buy_quote": 2871.75053}, {"ts": 1770719400000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 94860.4, "quote_volume": 7731.10912, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719460000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 11819.3, "quote_volume": 962.21862, "trades": 34, "taker_buy_volume": 1276.0, "taker_buy_quote": 103.994}, {"ts": 1770719520000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 41239.5, "quote_volume": 3356.62781, "trades": 38, "taker_buy_volume": 16897.0, "taker_buy_quote": 1375.4158}, {"ts": 1770719580000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 199327.1, "quote_volume": 16182.71068, "trades": 102, "taker_buy_volume": 34931.9, "taker_buy_quote": 2834.00647}, {"ts": 1770719640000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 96873.5, "quote_volume": 7856.45328, "trades": 91, "taker_buy_volume": 73969.3, "taker_buy_quote": 5998.92266}, {"ts": 1770719700000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 7768.1, "quote_volume": 629.99256, "trades": 33, "taker_buy_volume": 3870.6, "taker_buy_quote": 313.90566}, {"ts": 1770719760000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 2073.8, "quote_volume": 167.98408, "trades": 5, "taker_buy_volume": 62.8, "taker_buy_quote": 5.09308}, {"ts": 1770719820000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 26250.9, "quote_volume": 2128.9275, "trades": 46, "taker_buy_volume": 14171.1, "taker_buy_quote": 1149.27621}, {"ts": 1770719880000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 30345.9, "quote_volume": 2460.95953, "trades": 25, "taker_buy_volume": 2717.1, "taker_buy_quote": 220.35681}, {"ts": 1770719940000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 12736.0, "quote_volume": 1032.25311, "trades": 8, "taker_buy_volume": 6371.1, "taker_buy_quote": 516.69621}, {"ts": 1770720000000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 37252.0, "quote_volume": 3021.30501, "trades": 23, "taker_buy_volume": 35291.0, "taker_buy_quote": 2862.26791}, {"ts": 1770720060000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 1029.3, "quote_volume": 83.48868, "trades": 5, "taker_buy_volume": 124.5, "taker_buy_quote": 10.1094}, {"ts": 1770720120000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 8555.7, "quote_volume": 694.47071, "trades": 4, "taker_buy_volume": 6034.4, "taker_buy_quote": 489.99328}, {"ts": 1770720180000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 140376.2, "quote_volume": 11405.81707, "trades": 85, "taker_buy_volume": 122918.2, "taker_buy_quote": 9987.22724}, {"ts": 1770720240000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 197424.0, "quote_volume": 16035.69396, "trades": 78, "taker_buy_volume": 45500.9, "taker_buy_quote": 3694.69893}, {"ts": 1770720300000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 58891.9, "quote_volume": 4787.94051, "trades": 26, "taker_buy_volume": 58574.5, "taker_buy_quote": 4762.13589}, {"ts": 1770720360000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 2026.7, "quote_volume": 164.77071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720420000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 11940.4, "quote_volume": 969.99481, "trades": 27, "taker_buy_volume": 1159.8, "taker_buy_quote": 94.1883}, {"ts": 1770720480000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 163752.3, "quote_volume": 13283.65169, "trades": 75, "taker_buy_volume": 75149.2, "taker_buy_quote": 6097.47661}, {"ts": 1770720540000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 5559.3, "quote_volume": 450.89741, "trades": 8, "taker_buy_volume": 381.8, "taker_buy_quote": 31.00216}, {"ts": 1770720600000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 764.0, "quote_volume": 62.0245, "trades": 4, "taker_buy_volume": 641.0, "taker_buy_quote": 52.0492}, {"ts": 1770720660000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 1259.9, "quote_volume": 102.18713, "trades": 2, "taker_buy_volume": 92.4, "taker_buy_quote": 7.50288}, {"ts": 1770720720000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 62403.1, "quote_volume": 5060.89446, "trades": 30, "taker_buy_volume": 98.5, "taker_buy_quote": 7.9982}, {"ts": 1770720780000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 1746.0, "quote_volume": 141.426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720840000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 59260.1, "quote_volume": 4805.99411, "trades": 40, "taker_buy_volume": 34376.3, "taker_buy_quote": 2787.91793}, {"ts": 1770720900000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 39307.8, "quote_volume": 3187.76777, "trades": 40, "taker_buy_volume": 27043.4, "taker_buy_quote": 2193.25644}, {"ts": 1770720960000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 2403.4, "quote_volume": 194.7766, "trades": 6, "taker_buy_volume": 1012.0, "taker_buy_quote": 82.0732}, {"ts": 1770721020000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 92.5, "quote_volume": 7.50175, "trades": 2, "taker_buy_volume": 92.5, "taker_buy_quote": 7.50175}, {"ts": 1770721080000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 5701.7, "quote_volume": 461.98874, "trades": 17, "taker_buy_volume": 1510.4, "taker_buy_quote": 122.49344}, {"ts": 1770721140000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 2023.1, "quote_volume": 163.89391, "trades": 3, "taker_buy_volume": 228.1, "taker_buy_quote": 18.49891}, {"ts": 1770721200000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 137507.5, "quote_volume": 11151.96145, "trades": 85, "taker_buy_volume": 118537.5, "taker_buy_quote": 9613.49445}, {"ts": 1770721260000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 8208.5, "quote_volume": 665.34564, "trades": 13, "taker_buy_volume": 1134.3, "taker_buy_quote": 91.99173}, {"ts": 1770721320000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 24869.6, "quote_volume": 2016.82256, "trades": 27, "taker_buy_volume": 22155.4, "taker_buy_quote": 1796.80294}, {"ts": 1770721380000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 21262.4, "quote_volume": 1724.38064, "trades": 24, "taker_buy_volume": 19868.6, "taker_buy_quote": 1611.34346}, {"ts": 1770721440000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 4899.0, "quote_volume": 397.29536, "trades": 8, "taker_buy_volume": 4763.6, "taker_buy_quote": 386.32796}, {"ts": 1770721500000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 315100.4, "quote_volume": 25522.16703, "trades": 114, "taker_buy_volume": 119100.6, "taker_buy_quote": 9647.1486}, {"ts": 1770721560000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 111628.2, "quote_volume": 9061.14818, "trades": 40, "taker_buy_volume": 109055.5, "taker_buy_quote": 8852.51892}, {"ts": 1770721620000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 43923.7, "quote_volume": 3566.35684, "trades": 18, "taker_buy_volume": 625.0, "taker_buy_quote": 50.75}, {"ts": 1770721680000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 94719.5, "quote_volume": 7681.75145, "trades": 51, "taker_buy_volume": 48713.7, "taker_buy_quote": 3950.68107}, {"ts": 1770721740000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2631.0, "quote_volume": 213.38518, "trades": 5, "taker_buy_volume": 110.8, "taker_buy_quote": 8.99696}, {"ts": 1770721800000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 3358.7, "quote_volume": 272.52167, "trades": 9, "taker_buy_volume": 1311.0, "taker_buy_quote": 106.4532}, {"ts": 1770721860000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 25983.9, "quote_volume": 2107.29429, "trades": 24, "taker_buy_volume": 16952.0, "taker_buy_quote": 1374.8072}, {"ts": 1770721920000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 5188.7, "quote_volume": 420.93782, "trades": 7, "taker_buy_volume": 1342.5, "taker_buy_quote": 109.011}, {"ts": 1770721980000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 117475.1, "quote_volume": 9538.97689, "trades": 125, "taker_buy_volume": 82024.8, "taker_buy_quote": 6660.42606}, {"ts": 1770722040000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 73626.6, "quote_volume": 5974.2779, "trades": 37, "taker_buy_volume": 16164.7, "taker_buy_quote": 1312.57364}, {"ts": 1770722100000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 93554.2, "quote_volume": 7596.63774, "trades": 32, "taker_buy_volume": 86490.2, "taker_buy_quote": 7023.04094}, {"ts": 1770722160000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 40082.0, "quote_volume": 3254.08848, "trades": 48, "taker_buy_volume": 26199.9, "taker_buy_quote": 2127.87468}, {"ts": 1770722220000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 52591.8, "quote_volume": 4273.99118, "trades": 62, "taker_buy_volume": 40452.2, "taker_buy_quote": 3287.15147}, {"ts": 1770722280000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 29555.7, "quote_volume": 2401.49375, "trades": 31, "taker_buy_volume": 15709.1, "taker_buy_quote": 1277.14983}, {"ts": 1770722340000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 94146.8, "quote_volume": 7653.83474, "trades": 57, "taker_buy_volume": 48622.4, "taker_buy_quote": 3953.00112}, {"ts": 1770722400000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 9281.3, "quote_volume": 754.38703, "trades": 11, "taker_buy_volume": 7454.7, "taker_buy_quote": 606.06711}, {"ts": 1770722460000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 95712.3, "quote_volume": 7768.92591, "trades": 57, "taker_buy_volume": 17579.3, "taker_buy_quote": 1425.7262}, {"ts": 1770722520000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 67043.6, "quote_volume": 5437.23596, "trades": 82, "taker_buy_volume": 56746.9, "taker_buy_quote": 4602.17359}, {"ts": 1770722580000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 51835.2, "quote_volume": 4208.9457, "trades": 27, "taker_buy_volume": 16381.9, "taker_buy_quote": 1330.21028}, {"ts": 1770722640000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1219.5, "quote_volume": 98.90145, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722700000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 1643.3, "quote_volume": 133.29872, "trades": 9, "taker_buy_volume": 270.9, "taker_buy_quote": 21.99708}, {"ts": 1770722760000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 2684.8, "quote_volume": 217.9435, "trades": 8, "taker_buy_volume": 2062.2, "taker_buy_quote": 167.45064}, {"ts": 1770722820000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 63252.0, "quote_volume": 5135.9478, "trades": 26, "taker_buy_volume": 31709.9, "taker_buy_quote": 2574.84388}, {"ts": 1770722880000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 208.8, "quote_volume": 16.94349, "trades": 3, "taker_buy_volume": 98.1, "taker_buy_quote": 7.96572}, {"ts": 1770722940000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2114.7, "quote_volume": 171.52709, "trades": 11, "taker_buy_volume": 249.2, "taker_buy_quote": 20.23504}, {"ts": 1770723000000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0814, "volume": 213248.2, "quote_volume": 17301.65294, "trades": 71, "taker_buy_volume": 66255.5, "taker_buy_quote": 5380.25593}, {"ts": 1770723060000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 69817.0, "quote_volume": 5676.14139, "trades": 65, "taker_buy_volume": 36744.1, "taker_buy_quote": 2987.57302}, {"ts": 1770723120000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 3454.7, "quote_volume": 280.76597, "trades": 16, "taker_buy_volume": 66.5, "taker_buy_quote": 5.40645}, {"ts": 1770723180000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 74247.8, "quote_volume": 6036.32501, "trades": 50, "taker_buy_volume": 44967.3, "taker_buy_quote": 3655.84149}, {"ts": 1770723240000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 149424.1, "quote_volume": 12133.45786, "trades": 52, "taker_buy_volume": 37490.2, "taker_buy_quote": 3044.23376}, {"ts": 1770723300000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 79359.4, "quote_volume": 6443.98328, "trades": 30, "taker_buy_volume": 42816.7, "taker_buy_quote": 3476.71604}, {"ts": 1770723360000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 258.1, "quote_volume": 20.97063, "trades": 2, "taker_buy_volume": 129.1, "taker_buy_quote": 10.49583}, {"ts": 1770723420000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 412.3, "quote_volume": 33.49352, "trades": 3, "taker_buy_volume": 147.6, "taker_buy_quote": 11.99988}, {"ts": 1770723480000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 201494.4, "quote_volume": 16343.10945, "trades": 137, "taker_buy_volume": 132270.2, "taker_buy_quote": 10727.76682}, {"ts": 1770723540000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2498.8, "quote_volume": 202.65268, "trades": 7, "taker_buy_volume": 2498.8, "taker_buy_quote": 202.65268}, {"ts": 1770723600000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 111571.8, "quote_volume": 9034.96424, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723660000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 197659.6, "quote_volume": 16007.85314, "trades": 127, "taker_buy_volume": 181378.0, "taker_buy_quote": 14690.28266}, {"ts": 1770723720000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 51752.9, "quote_volume": 4197.54811, "trades": 52, "taker_buy_volume": 23254.2, "taker_buy_quote": 1886.34962}, {"ts": 1770723780000, "open": 0.0811, "high": 0.0815, "low": 0.081, "close": 0.0815, "volume": 379467.0, "quote_volume": 30864.12431, "trades": 186, "taker_buy_volume": 310180.0, "taker_buy_quote": 25229.36326}, {"ts": 1770723840000, "open": 0.0814, "high": 0.0819, "low": 0.0814, "close": 0.0818, "volume": 832896.9, "quote_volume": 68067.16185, "trades": 363, "taker_buy_volume": 475205.3, "taker_buy_quote": 38833.09988}, {"ts": 1770723900000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 87743.9, "quote_volume": 7177.5181, "trades": 55, "taker_buy_volume": 42420.2, "taker_buy_quote": 3470.07691}, {"ts": 1770723960000, "open": 0.0818, "high": 0.0819, "low": 0.0816, "close": 0.0817, "volume": 137656.6, "quote_volume": 11250.77141, "trades": 104, "taker_buy_volume": 21238.4, "taker_buy_quote": 1737.69404}, {"ts": 1770724020000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 425484.1, "quote_volume": 34681.67552, "trades": 72, "taker_buy_volume": 372101.1, "taker_buy_quote": 30330.43112}, {"ts": 1770724080000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 53963.0, "quote_volume": 4412.57162, "trades": 72, "taker_buy_volume": 41990.1, "taker_buy_quote": 3433.20236}, {"ts": 1770724140000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 46978.5, "quote_volume": 3838.25175, "trades": 51, "taker_buy_volume": 22505.2, "taker_buy_quote": 1838.78314}, {"ts": 1770724200000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 80578.0, "quote_volume": 6583.01907, "trades": 55, "taker_buy_volume": 41189.5, "taker_buy_quote": 3365.18215}, {"ts": 1770724260000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 24597.1, "quote_volume": 2008.86278, "trades": 20, "taker_buy_volume": 2808.8, "taker_buy_quote": 229.47896}, {"ts": 1770724320000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 88784.1, "quote_volume": 7241.52273, "trades": 76, "taker_buy_volume": 12241.2, "taker_buy_quote": 998.88192}, {"ts": 1770724380000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 324376.6, "quote_volume": 26403.18514, "trades": 158, "taker_buy_volume": 148911.2, "taker_buy_quote": 12121.37168}, {"ts": 1770724440000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 25586.2, "quote_volume": 2084.7004, "trades": 19, "taker_buy_volume": 20020.7, "taker_buy_quote": 1631.67952}, {"ts": 1770724500000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 31352.9, "quote_volume": 2552.75135, "trades": 17, "taker_buy_volume": 25198.2, "taker_buy_quote": 2051.75877}, {"ts": 1770724560000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 19925.5, "quote_volume": 1621.9357, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724620000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 30480.1, "quote_volume": 2481.0245, "trades": 37, "taker_buy_volume": 18014.7, "taker_buy_quote": 1466.39658}, {"ts": 1770724680000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 5550.5, "quote_volume": 451.56292, "trades": 21, "taker_buy_volume": 3072.7, "taker_buy_quote": 250.11778}, {"ts": 1770724740000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 26087.1, "quote_volume": 2123.36725, "trades": 22, "taker_buy_volume": 16804.9, "taker_buy_quote": 1367.94287}, {"ts": 1770724800000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 68666.1, "quote_volume": 5589.39969, "trades": 45, "taker_buy_volume": 38760.7, "taker_buy_quote": 3155.13081}, {"ts": 1770724860000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 2468.1, "quote_volume": 200.95777, "trades": 9, "taker_buy_volume": 544.3, "taker_buy_quote": 44.36045}, {"ts": 1770724920000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 23876.6, "quote_volume": 1945.63845, "trades": 34, "taker_buy_volume": 20229.4, "taker_buy_quote": 1648.7326}, {"ts": 1770724980000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 119821.1, "quote_volume": 9787.20304, "trades": 56, "taker_buy_volume": 84371.4, "taker_buy_quote": 6890.98703}, {"ts": 1770725040000, "open": 0.0817, "high": 0.0817, "low": 0.0813, "close": 0.0813, "volume": 127409.4, "quote_volume": 10390.84156, "trades": 90, "taker_buy_volume": 36577.0, "taker_buy_quote": 2984.12512}, {"ts": 1770725100000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 132847.7, "quote_volume": 10813.76428, "trades": 90, "taker_buy_volume": 119750.6, "taker_buy_quote": 9747.69884}, {"ts": 1770725160000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 160618.2, "quote_volume": 13058.85685, "trades": 92, "taker_buy_volume": 52055.2, "taker_buy_quote": 4232.68495}, {"ts": 1770725220000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 66119.3, "quote_volume": 5372.12412, "trades": 57, "taker_buy_volume": 24923.7, "taker_buy_quote": 2024.617}, {"ts": 1770725280000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 244018.5, "quote_volume": 19778.81126, "trades": 118, "taker_buy_volume": 86429.2, "taker_buy_quote": 7005.00744}, {"ts": 1770725340000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 48807.7, "quote_volume": 3954.65196, "trades": 70, "taker_buy_volume": 37577.2, "taker_buy_quote": 3045.16599}, {"ts": 1770725400000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 68942.0, "quote_volume": 5586.52868, "trades": 57, "taker_buy_volume": 24809.6, "taker_buy_quote": 2011.628}, {"ts": 1770725460000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 82258.2, "quote_volume": 6662.9142, "trades": 65, "taker_buy_volume": 38323.2, "taker_buy_quote": 3104.1792}, {"ts": 1770725520000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 22196.5, "quote_volume": 1797.7856, "trades": 57, "taker_buy_volume": 18862.9, "taker_buy_quote": 1527.8949}, {"ts": 1770725580000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 154973.2, "quote_volume": 12523.76985, "trades": 79, "taker_buy_volume": 47014.3, "taker_buy_quote": 3798.76905}, {"ts": 1770725640000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 48701.5, "quote_volume": 3934.95031, "trades": 52, "taker_buy_volume": 31432.6, "taker_buy_quote": 2539.75408}, {"ts": 1770725700000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 22102.3, "quote_volume": 1787.93856, "trades": 21, "taker_buy_volume": 17919.6, "taker_buy_quote": 1449.69564}, {"ts": 1770725760000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 592.9, "quote_volume": 48.01379, "trades": 4, "taker_buy_volume": 481.8, "taker_buy_quote": 39.0258}, {"ts": 1770725820000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 88565.8, "quote_volume": 7164.98387, "trades": 141, "taker_buy_volume": 43721.6, "taker_buy_quote": 3537.09509}, {"ts": 1770725880000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 46935.0, "quote_volume": 3803.97045, "trades": 31, "taker_buy_volume": 46935.0, "taker_buy_quote": 3803.97045}, {"ts": 1770725940000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 38763.7, "quote_volume": 3143.72374, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726000000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 17493.3, "quote_volume": 1418.70663, "trades": 19, "taker_buy_volume": 16242.5, "taker_buy_quote": 1317.26675}, {"ts": 1770726060000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 6482.0, "quote_volume": 525.68318, "trades": 5, "taker_buy_volume": 6411.8, "taker_buy_quote": 519.99698}, {"ts": 1770726120000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 36515.4, "quote_volume": 2961.39894, "trades": 25, "taker_buy_volume": 25780.3, "taker_buy_quote": 2090.78233}, {"ts": 1770726180000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 134026.7, "quote_volume": 10860.27262, "trades": 78, "taker_buy_volume": 68126.6, "taker_buy_quote": 5522.38557}, {"ts": 1770726240000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 81216.2, "quote_volume": 6578.4983, "trades": 54, "taker_buy_volume": 16442.8, "taker_buy_quote": 1331.8668}, {"ts": 1770726300000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 635.2, "quote_volume": 51.46108, "trades": 7, "taker_buy_volume": 98.8, "taker_buy_quote": 8.01268}, {"ts": 1770726360000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 595.2, "quote_volume": 48.2112, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726420000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 8891.1, "quote_volume": 720.1791, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726480000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 59789.1, "quote_volume": 4839.55564, "trades": 45, "taker_buy_volume": 11225.4, "taker_buy_quote": 908.75584}, {"ts": 1770726540000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 1868.5, "quote_volume": 151.05823, "trades": 7, "taker_buy_volume": 834.3, "taker_buy_quote": 67.49487}, {"ts": 1770726600000, "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0808, "volume": 270211.8, "quote_volume": 21806.81508, "trades": 130, "taker_buy_volume": 101273.5, "taker_buy_quote": 8174.00266}, {"ts": 1770726660000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 145885.8, "quote_volume": 11790.91114, "trades": 96, "taker_buy_volume": 136263.3, "taker_buy_quote": 11013.41314}, {"ts": 1770726720000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 146619.9, "quote_volume": 11850.59187, "trades": 111, "taker_buy_volume": 91374.4, "taker_buy_quote": 7385.23236}, {"ts": 1770726780000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 149886.4, "quote_volume": 12110.82112, "trades": 40, "taker_buy_volume": 44398.0, "taker_buy_quote": 3587.3584}, {"ts": 1770726840000, "open": 0.0808, "high": 0.0808, "low": 0.0805, "close": 0.0807, "volume": 99139.3, "quote_volume": 7991.778, "trades": 88, "taker_buy_volume": 60477.3, "taker_buy_quote": 4874.55244}, {"ts": 1770726900000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 22695.5, "quote_volume": 1829.23248, "trades": 24, "taker_buy_volume": 16192.1, "taker_buy_quote": 1305.08326}, {"ts": 1770726960000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 346.9, "quote_volume": 27.92545, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727020000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 34605.9, "quote_volume": 2788.94306, "trades": 42, "taker_buy_volume": 17048.1, "taker_buy_quote": 1374.07686}, {"ts": 1770727080000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 37003.3, "quote_volume": 2982.46598, "trades": 46, "taker_buy_volume": 35276.5, "taker_buy_quote": 2843.2859}, {"ts": 1770727140000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 39551.5, "quote_volume": 3187.86453, "trades": 31, "taker_buy_volume": 19640.9, "taker_buy_quote": 1583.07017}, {"ts": 1770727200000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 34154.6, "quote_volume": 2752.85676, "trades": 39, "taker_buy_volume": 20029.2, "taker_buy_quote": 1614.36342}, {"ts": 1770727260000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 35565.4, "quote_volume": 2866.53056, "trades": 43, "taker_buy_volume": 32820.9, "taker_buy_quote": 2645.37207}, {"ts": 1770727320000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 57391.5, "quote_volume": 4620.02562, "trades": 32, "taker_buy_volume": 908.8, "taker_buy_quote": 73.16827}, {"ts": 1770727380000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 111499.9, "quote_volume": 8964.65276, "trades": 54, "taker_buy_volume": 28873.6, "taker_buy_quote": 2321.64787}, {"ts": 1770727440000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 42195.1, "quote_volume": 3392.1228, "trades": 48, "taker_buy_volume": 38450.9, "taker_buy_quote": 3091.45236}, {"ts": 1770727500000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 41126.3, "quote_volume": 3305.91497, "trades": 73, "taker_buy_volume": 17868.2, "taker_buy_quote": 1436.65492}, {"ts": 1770727560000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 122848.7, "quote_volume": 9881.17015, "trades": 115, "taker_buy_volume": 40573.3, "taker_buy_quote": 3264.06543}, {"ts": 1770727620000, "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0805, "volume": 113257.9, "quote_volume": 9110.62723, "trades": 105, "taker_buy_volume": 98837.0, "taker_buy_quote": 7952.54691}, {"ts": 1770727680000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 24195.4, "quote_volume": 1947.6206, "trades": 40, "taker_buy_volume": 8474.5, "taker_buy_quote": 682.19725}, {"ts": 1770727740000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 144627.5, "quote_volume": 11624.12544, "trades": 62, "taker_buy_volume": 18578.4, "taker_buy_quote": 1493.71036}, {"ts": 1770727800000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 6014.1, "quote_volume": 482.98738, "trades": 19, "taker_buy_volume": 551.5, "taker_buy_quote": 44.3406}, {"ts": 1770727860000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1656.5, "quote_volume": 133.01695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727920000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 3344.8, "quote_volume": 268.66678, "trades": 7, "taker_buy_volume": 793.4, "taker_buy_quote": 63.78936}, {"ts": 1770727980000, "open": 0.0803, "high": 0.0803, "low": 0.0799, "close": 0.0802, "volume": 705895.9, "quote_volume": 56538.96172, "trades": 299, "taker_buy_volume": 250149.1, "taker_buy_quote": 20046.82089}, {"ts": 1770728040000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 72526.3, "quote_volume": 5816.37302, "trades": 45, "taker_buy_volume": 7081.1, "taker_buy_quote": 567.90422}, {"ts": 1770728100000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 70614.8, "quote_volume": 5664.52628, "trades": 54, "taker_buy_volume": 35782.4, "taker_buy_quote": 2871.30019}, {"ts": 1770728160000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 37416.5, "quote_volume": 3001.94351, "trades": 33, "taker_buy_volume": 28813.8, "taker_buy_quote": 2312.00697}, {"ts": 1770728220000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 78804.9, "quote_volume": 6319.80662, "trades": 31, "taker_buy_volume": 5052.0, "taker_buy_quote": 405.1704}, {"ts": 1770728280000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 3000.9, "quote_volume": 240.47219, "trades": 5, "taker_buy_volume": 1001.0, "taker_buy_quote": 80.2802}, {"ts": 1770728340000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 31309.1, "quote_volume": 2510.8412, "trades": 22, "taker_buy_volume": 29822.9, "taker_buy_quote": 2391.79658}, {"ts": 1770728400000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 156689.8, "quote_volume": 12555.65543, "trades": 114, "taker_buy_volume": 77380.6, "taker_buy_quote": 6202.64157}, {"ts": 1770728460000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 8279.0, "quote_volume": 663.9509, "trades": 16, "taker_buy_volume": 6406.9, "taker_buy_quote": 513.83338}, {"ts": 1770728520000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 54291.2, "quote_volume": 4358.41444, "trades": 91, "taker_buy_volume": 45828.2, "taker_buy_quote": 3678.99569}, {"ts": 1770728580000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 111147.6, "quote_volume": 8936.25212, "trades": 37, "taker_buy_volume": 107619.1, "taker_buy_quote": 8652.58559}, {"ts": 1770728640000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 32030.0, "quote_volume": 2576.09481, "trades": 64, "taker_buy_volume": 24461.8, "taker_buy_quote": 1967.65596}, {"ts": 1770728700000, "open": 0.0804, "high": 0.0806, "low": 0.0802, "close": 0.0806, "volume": 125299.7, "quote_volume": 10081.07397, "trades": 220, "taker_buy_volume": 67901.0, "taker_buy_quote": 5464.58277}, {"ts": 1770728760000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 35992.5, "quote_volume": 2894.5216, "trades": 62, "taker_buy_volume": 10435.0, "taker_buy_quote": 839.03488}, {"ts": 1770728820000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 21944.4, "quote_volume": 1763.67421, "trades": 66, "taker_buy_volume": 8435.9, "taker_buy_quote": 678.37138}, {"ts": 1770728880000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 1024.0, "quote_volume": 82.3296, "trades": 6, "taker_buy_volume": 791.7, "taker_buy_quote": 63.65268}, {"ts": 1770728940000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 179502.8, "quote_volume": 14452.65148, "trades": 103, "taker_buy_volume": 122718.4, "taker_buy_quote": 9882.41231}, {"ts": 1770729000000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 94564.7, "quote_volume": 7602.20282, "trades": 42, "taker_buy_volume": 1466.6, "taker_buy_quote": 117.92718}, {"ts": 1770729060000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 27457.3, "quote_volume": 2207.55302, "trades": 37, "taker_buy_volume": 13375.3, "taker_buy_quote": 1075.37412}, {"ts": 1770729120000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 92443.6, "quote_volume": 7432.32076, "trades": 98, "taker_buy_volume": 51863.3, "taker_buy_quote": 4169.86191}, {"ts": 1770729180000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 28269.7, "quote_volume": 2276.29173, "trades": 46, "taker_buy_volume": 13748.0, "taker_buy_quote": 1107.6507}, {"ts": 1770729240000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 23342.3, "quote_volume": 1879.01758, "trades": 64, "taker_buy_volume": 9231.4, "taker_buy_quote": 743.1277}, {"ts": 1770729300000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 11279.0, "quote_volume": 906.21633, "trades": 27, "taker_buy_volume": 2935.6, "taker_buy_quote": 236.03993}, {"ts": 1770729360000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 14482.1, "quote_volume": 1164.99486, "trades": 16, "taker_buy_volume": 7735.7, "taker_buy_quote": 622.5843}, {"ts": 1770729420000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 40551.1, "quote_volume": 3264.2499, "trades": 40, "taker_buy_volume": 11363.9, "taker_buy_quote": 914.79395}, {"ts": 1770729480000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 290066.7, "quote_volume": 23387.3606, "trades": 148, "taker_buy_volume": 107943.5, "taker_buy_quote": 8709.03807}, {"ts": 1770729540000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 314882.2, "quote_volume": 25448.67318, "trades": 74, "taker_buy_volume": 118840.4, "taker_buy_quote": 9605.90273}, {"ts": 1770729600000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 22787.7, "quote_volume": 1841.2596, "trades": 42, "taker_buy_volume": 5572.1, "taker_buy_quote": 450.23912}, {"ts": 1770729660000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 60791.7, "quote_volume": 4906.15041, "trades": 70, "taker_buy_volume": 43046.6, "taker_buy_quote": 3473.88414}, {"ts": 1770729720000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 40616.8, "quote_volume": 3279.8941, "trades": 53, "taker_buy_volume": 20159.6, "taker_buy_quote": 1627.77127}, {"ts": 1770729780000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 26447.4, "quote_volume": 2136.99919, "trades": 45, "taker_buy_volume": 3988.8, "taker_buy_quote": 322.34431}, {"ts": 1770729840000, "open": 0.0808, "high": 0.081, "low": 0.0807, "close": 0.0809, "volume": 225010.0, "quote_volume": 18202.72984, "trades": 109, "taker_buy_volume": 215557.4, "taker_buy_quote": 17438.9618}, {"ts": 1770729900000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 7147.9, "quote_volume": 578.37542, "trades": 15, "taker_buy_volume": 1214.3, "taker_buy_quote": 98.3583}, {"ts": 1770729960000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 15572.4, "quote_volume": 1259.80716, "trades": 12, "taker_buy_volume": 15572.4, "taker_buy_quote": 1259.80716}, {"ts": 1770730020000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 32723.5, "quote_volume": 2644.07203, "trades": 30, "taker_buy_volume": 16136.1, "taker_buy_quote": 1303.81011}, {"ts": 1770730080000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 4940.1, "quote_volume": 399.63916, "trades": 17, "taker_buy_volume": 4679.7, "taker_buy_quote": 378.59884}, {"ts": 1770730140000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 98.8, "quote_volume": 8.0028, "trades": 1, "taker_buy_volume": 98.8, "taker_buy_quote": 8.0028}, {"ts": 1770730200000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 144871.9, "quote_volume": 11729.1166, "trades": 68, "taker_buy_volume": 26458.1, "taker_buy_quote": 2143.16883}, {"ts": 1770730260000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 59044.6, "quote_volume": 4780.31061, "trades": 88, "taker_buy_volume": 42339.6, "taker_buy_quote": 3427.60437}, {"ts": 1770730320000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 104345.9, "quote_volume": 8460.27632, "trades": 101, "taker_buy_volume": 74100.3, "taker_buy_quote": 6009.18334}, {"ts": 1770730380000, "open": 0.0811, "high": 0.0814, "low": 0.081, "close": 0.0812, "volume": 281687.3, "quote_volume": 22893.1888, "trades": 246, "taker_buy_volume": 236718.0, "taker_buy_quote": 19240.6777}, {"ts": 1770730440000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 97283.4, "quote_volume": 7900.95992, "trades": 109, "taker_buy_volume": 27322.5, "taker_buy_quote": 2218.94234}, {"ts": 1770730500000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 97833.0, "quote_volume": 7936.889, "trades": 91, "taker_buy_volume": 18848.0, "taker_buy_quote": 1530.435}, {"ts": 1770730560000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 34028.9, "quote_volume": 2766.53974, "trades": 29, "taker_buy_volume": 16002.6, "taker_buy_quote": 1301.01138}, {"ts": 1770730620000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 88515.7, "quote_volume": 7187.47484, "trades": 68, "taker_buy_volume": 62451.3, "taker_buy_quote": 5071.04556}, {"ts": 1770730680000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 11475.9, "quote_volume": 931.17839, "trades": 13, "taker_buy_volume": 1222.6, "taker_buy_quote": 99.27512}, {"ts": 1770730740000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 19133.2, "quote_volume": 1552.70382, "trades": 23, "taker_buy_volume": 10013.0, "taker_buy_quote": 813.0556}, {"ts": 1770730800000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 155304.9, "quote_volume": 12603.31592, "trades": 62, "taker_buy_volume": 17158.9, "taker_buy_quote": 1393.30268}, {"ts": 1770730860000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 165757.6, "quote_volume": 13431.02691, "trades": 86, "taker_buy_volume": 88048.6, "taker_buy_quote": 7135.08127}, {"ts": 1770730920000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 67404.7, "quote_volume": 5466.53102, "trades": 55, "taker_buy_volume": 33627.7, "taker_buy_quote": 2727.21632}, {"ts": 1770730980000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2663.4, "quote_volume": 216.07284, "trades": 4, "taker_buy_volume": 711.0, "taker_buy_quote": 57.7332}, {"ts": 1770731040000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 17769.7, "quote_volume": 1442.90349, "trades": 24, "taker_buy_volume": 3081.1, "taker_buy_quote": 250.2162}, {"ts": 1770731100000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 20672.5, "quote_volume": 1680.33945, "trades": 35, "taker_buy_volume": 14346.9, "taker_buy_quote": 1166.40297}, {"ts": 1770731160000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 137560.5, "quote_volume": 11174.09663, "trades": 118, "taker_buy_volume": 34734.4, "taker_buy_quote": 2822.20548}, {"ts": 1770731220000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 56788.7, "quote_volume": 4616.97239, "trades": 81, "taker_buy_volume": 42527.1, "taker_buy_quote": 3457.52643}, {"ts": 1770731280000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 12657.1, "quote_volume": 1028.40845, "trades": 23, "taker_buy_volume": 6519.3, "taker_buy_quote": 530.01909}, {"ts": 1770731340000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 147361.8, "quote_volume": 11952.20927, "trades": 41, "taker_buy_volume": 6007.4, "taker_buy_quote": 487.20014}, {"ts": 1770731400000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 50795.9, "quote_volume": 4114.42752, "trades": 41, "taker_buy_volume": 24019.5, "taker_buy_quote": 1945.5795}, {"ts": 1770731460000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 46308.7, "quote_volume": 3750.94723, "trades": 48, "taker_buy_volume": 33631.5, "taker_buy_quote": 2724.16586}, {"ts": 1770731520000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 63132.1, "quote_volume": 5114.58335, "trades": 69, "taker_buy_volume": 41309.7, "taker_buy_quote": 3346.9828}, {"ts": 1770731580000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 11168.5, "quote_volume": 905.20721, "trades": 33, "taker_buy_volume": 5587.1, "taker_buy_quote": 453.11381}, {"ts": 1770731640000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 26830.1, "quote_volume": 2178.31215, "trades": 43, "taker_buy_volume": 22485.3, "taker_buy_quote": 1825.51439}, {"ts": 1770731700000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 23935.6, "quote_volume": 1943.58054, "trades": 55, "taker_buy_volume": 7666.9, "taker_buy_quote": 622.5621}, {"ts": 1770731760000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 336.0, "quote_volume": 27.30329, "trades": 3, "taker_buy_volume": 200.9, "taker_buy_quote": 16.33317}, {"ts": 1770731820000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 156356.9, "quote_volume": 12696.18028, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731880000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 280270.8, "quote_volume": 22750.51294, "trades": 97, "taker_buy_volume": 12684.5, "taker_buy_quote": 1030.61192}, {"ts": 1770731940000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 59040.1, "quote_volume": 4794.01686, "trades": 33, "taker_buy_volume": 29219.8, "taker_buy_quote": 2372.64776}, {"ts": 1770732000000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 120388.3, "quote_volume": 9775.03796, "trades": 151, "taker_buy_volume": 81158.5, "taker_buy_quote": 6590.0702}, {"ts": 1770732060000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 46178.0, "quote_volume": 3745.16146, "trades": 67, "taker_buy_volume": 221.6, "taker_buy_quote": 17.99392}, {"ts": 1770732120000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 75678.2, "quote_volume": 6130.97069, "trades": 55, "taker_buy_volume": 5068.3, "taker_buy_quote": 411.05268}, {"ts": 1770732180000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 140043.8, "quote_volume": 11362.24219, "trades": 153, "taker_buy_volume": 84460.7, "taker_buy_quote": 6854.71573}, {"ts": 1770732240000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 100354.8, "quote_volume": 8130.04146, "trades": 139, "taker_buy_volume": 9720.1, "taker_buy_quote": 787.60758}, {"ts": 1770732300000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 15372.7, "quote_volume": 1245.22845, "trades": 104, "taker_buy_volume": 1790.4, "taker_buy_quote": 145.06215}, {"ts": 1770732360000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 10931.8, "quote_volume": 886.53413, "trades": 30, "taker_buy_volume": 10163.5, "taker_buy_quote": 824.25985}, {"ts": 1770732420000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 10483.5, "quote_volume": 850.18673, "trades": 28, "taker_buy_volume": 2504.9, "taker_buy_quote": 203.14739}, {"ts": 1770732480000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 7160.7, "quote_volume": 580.74089, "trades": 30, "taker_buy_volume": 5505.2, "taker_buy_quote": 446.47984}, {"ts": 1770732540000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 92944.8, "quote_volume": 7537.82328, "trades": 237, "taker_buy_volume": 55670.6, "taker_buy_quote": 4514.88566}, {"ts": 1770732600000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 29076.4, "quote_volume": 2358.10065, "trades": 62, "taker_buy_volume": 27042.4, "taker_buy_quote": 2193.15095}, {"ts": 1770732660000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 3246.3, "quote_volume": 263.11675, "trades": 12, "taker_buy_volume": 1664.5, "taker_buy_quote": 134.99095}, {"ts": 1770732720000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 18077.2, "quote_volume": 1466.04738, "trades": 20, "taker_buy_volume": 9852.7, "taker_buy_quote": 799.05397}, {"ts": 1770732780000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 2233.0, "quote_volume": 181.0963, "trades": 7, "taker_buy_volume": 2233.0, "taker_buy_quote": 181.0963}, {"ts": 1770732840000, "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0812, "volume": 75194.5, "quote_volume": 6103.39439, "trades": 90, "taker_buy_volume": 35546.1, "taker_buy_quote": 2883.97161}, {"ts": 1770732900000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2875.6, "quote_volume": 233.221, "trades": 7, "taker_buy_volume": 98.4, "taker_buy_quote": 7.99008}, {"ts": 1770732960000, "open": 0.0811, "high": 0.0816, "low": 0.0811, "close": 0.0814, "volume": 635566.3, "quote_volume": 51740.97579, "trades": 261, "taker_buy_volume": 464140.5, "taker_buy_quote": 37782.04737}, {"ts": 1770733020000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 153092.0, "quote_volume": 12477.0835, "trades": 137, "taker_buy_volume": 92925.2, "taker_buy_quote": 7573.4893}, {"ts": 1770733080000, "open": 0.0815, "high": 0.0819, "low": 0.0815, "close": 0.0818, "volume": 121105.5, "quote_volume": 9897.75832, "trades": 154, "taker_buy_volume": 44524.9, "taker_buy_quote": 3636.00383}, {"ts": 1770733140000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 20201.5, "quote_volume": 1650.49895, "trades": 59, "taker_buy_volume": 7125.5, "taker_buy_quote": 582.18975}, {"ts": 1770733200000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 209239.3, "quote_volume": 17057.57777, "trades": 146, "taker_buy_volume": 50489.5, "taker_buy_quote": 4114.92427}, {"ts": 1770733260000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 37852.6, "quote_volume": 3085.00867, "trades": 94, "taker_buy_volume": 30053.3, "taker_buy_quote": 2449.37952}, {"ts": 1770733320000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 550.1, "quote_volume": 44.86186, "trades": 7, "taker_buy_volume": 287.1, "taker_buy_quote": 23.42736}, {"ts": 1770733380000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 13022.4, "quote_volume": 1061.20648, "trades": 21, "taker_buy_volume": 2540.4, "taker_buy_quote": 207.05485}, {"ts": 1770733440000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 265687.6, "quote_volume": 21626.96277, "trades": 208, "taker_buy_volume": 90054.9, "taker_buy_quote": 7330.46886}, {"ts": 1770733500000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 151311.3, "quote_volume": 12316.68727, "trades": 46, "taker_buy_volume": 23625.7, "taker_buy_quote": 1923.13198}, {"ts": 1770733560000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 124528.8, "quote_volume": 10124.41866, "trades": 29, "taker_buy_volume": 2272.2, "taker_buy_quote": 184.95708}, {"ts": 1770733620000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 28676.7, "quote_volume": 2331.36697, "trades": 28, "taker_buy_volume": 18654.6, "taker_buy_quote": 1516.61898}, {"ts": 1770733680000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733800000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 75586.0, "quote_volume": 6155.72748, "trades": 186, "taker_buy_volume": 34510.9, "taker_buy_quote": 2810.66499}, {"ts": 1770733860000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 128659.5, "quote_volume": 10505.83402, "trades": 162, "taker_buy_volume": 22043.9, "taker_buy_quote": 1800.61092}, {"ts": 1770733920000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 165044.0, "quote_volume": 13483.52977, "trades": 205, "taker_buy_volume": 115112.3, "taker_buy_quote": 9404.25542}, {"ts": 1770733980000, "open": 0.0817, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 108972.6, "quote_volume": 8883.60414, "trades": 129, "taker_buy_volume": 38261.4, "taker_buy_quote": 3118.70303}, {"ts": 1770734040000, "open": 0.0815, "high": 0.0817, "low": 0.0814, "close": 0.0816, "volume": 150316.4, "quote_volume": 12264.37667, "trades": 259, "taker_buy_volume": 50343.3, "taker_buy_quote": 4107.18287}, {"ts": 1770734100000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 154068.8, "quote_volume": 12571.86606, "trades": 282, "taker_buy_volume": 79521.5, "taker_buy_quote": 6488.96665}, {"ts": 1770734160000, "open": 0.0816, "high": 0.0816, "low": 0.0813, "close": 0.0813, "volume": 152367.4, "quote_volume": 12422.05589, "trades": 153, "taker_buy_volume": 24528.5, "taker_buy_quote": 2001.5256}, {"ts": 1770734220000, "open": 0.0813, "high": 0.0813, "low": 0.0809, "close": 0.0809, "volume": 360356.7, "quote_volume": 29239.61324, "trades": 265, "taker_buy_volume": 102509.5, "taker_buy_quote": 8319.52284}, {"ts": 1770734280000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 304363.6, "quote_volume": 24612.97227, "trades": 323, "taker_buy_volume": 102932.7, "taker_buy_quote": 8323.90583}, {"ts": 1770734340000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 247946.5, "quote_volume": 20067.84114, "trades": 362, "taker_buy_volume": 89667.5, "taker_buy_quote": 7258.47326}, {"ts": 1770734400000, "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0806, "volume": 394599.2, "quote_volume": 31852.73336, "trades": 584, "taker_buy_volume": 125982.0, "taker_buy_quote": 10173.28974}, {"ts": 1770734460000, "open": 0.0806, "high": 0.0807, "low": 0.0803, "close": 0.0805, "volume": 969229.3, "quote_volume": 78029.82147, "trades": 496, "taker_buy_volume": 587674.1, "taker_buy_quote": 47319.16081}, {"ts": 1770734520000, "open": 0.0804, "high": 0.0806, "low": 0.0802, "close": 0.0803, "volume": 387616.6, "quote_volume": 31158.72252, "trades": 505, "taker_buy_volume": 144525.9, "taker_buy_quote": 11620.02951}, {"ts": 1770734580000, "open": 0.0804, "high": 0.0808, "low": 0.0804, "close": 0.0805, "volume": 392324.7, "quote_volume": 31639.54961, "trades": 507, "taker_buy_volume": 230537.8, "taker_buy_quote": 18588.94646}, {"ts": 1770734640000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 117287.9, "quote_volume": 9468.38544, "trades": 210, "taker_buy_volume": 53384.8, "taker_buy_quote": 4308.23482}, {"ts": 1770734700000, "open": 0.0808, "high": 0.0809, "low": 0.0806, "close": 0.0807, "volume": 230126.8, "quote_volume": 18586.76623, "trades": 235, "taker_buy_volume": 148121.7, "taker_buy_quote": 11961.33239}, {"ts": 1770734760000, "open": 0.0807, "high": 0.0808, "low": 0.0805, "close": 0.0806, "volume": 212917.2, "quote_volume": 17173.75018, "trades": 231, "taker_buy_volume": 89530.2, "taker_buy_quote": 7221.64304}, {"ts": 1770734820000, "open": 0.0806, "high": 0.0806, "low": 0.0803, "close": 0.0803, "volume": 172053.0, "quote_volume": 13843.94781, "trades": 259, "taker_buy_volume": 15928.6, "taker_buy_quote": 1282.75888}, {"ts": 1770734880000, "open": 0.0803, "high": 0.0804, "low": 0.0801, "close": 0.0801, "volume": 313773.9, "quote_volume": 25169.84477, "trades": 162, "taker_buy_volume": 31791.9, "taker_buy_quote": 2552.56889}, {"ts": 1770734940000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 360247.1, "quote_volume": 28862.68481, "trades": 340, "taker_buy_volume": 101504.1, "taker_buy_quote": 8138.5434}, {"ts": 1770735000000, "open": 0.0802, "high": 0.0808, "low": 0.0801, "close": 0.0807, "volume": 364896.0, "quote_volume": 29341.79838, "trades": 251, "taker_buy_volume": 313133.8, "taker_buy_quote": 25178.89458}, {"ts": 1770735060000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 107632.4, "quote_volume": 8677.2396, "trades": 116, "taker_buy_volume": 44374.4, "taker_buy_quote": 3576.69959}, {"ts": 1770735120000, "open": 0.0805, "high": 0.0808, "low": 0.0805, "close": 0.0808, "volume": 84532.3, "quote_volume": 6808.35663, "trades": 66, "taker_buy_volume": 49562.5, "taker_buy_quote": 3992.31727}, {"ts": 1770735180000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 187637.6, "quote_volume": 15149.64069, "trades": 169, "taker_buy_volume": 100286.6, "taker_buy_quote": 8097.15852}, {"ts": 1770735240000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 29841.5, "quote_volume": 2408.90218, "trades": 55, "taker_buy_volume": 15064.4, "taker_buy_quote": 1216.63843}, {"ts": 1770735300000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 194253.5, "quote_volume": 15707.09767, "trades": 154, "taker_buy_volume": 89797.3, "taker_buy_quote": 7257.86765}, {"ts": 1770735360000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 270331.4, "quote_volume": 21859.37112, "trades": 221, "taker_buy_volume": 89319.5, "taker_buy_quote": 7221.53242}, {"ts": 1770735420000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 39471.7, "quote_volume": 3186.2461, "trades": 60, "taker_buy_volume": 10672.5, "taker_buy_quote": 861.30537}, {"ts": 1770735480000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 36108.0, "quote_volume": 2916.01533, "trades": 30, "taker_buy_volume": 22227.8, "taker_buy_quote": 1795.88319}, {"ts": 1770735540000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 34962.6, "quote_volume": 2821.17623, "trades": 60, "taker_buy_volume": 14847.0, "taker_buy_quote": 1198.1529}, {"ts": 1770735600000, "open": 0.0806, "high": 0.0806, "low": 0.0803, "close": 0.0804, "volume": 213023.6, "quote_volume": 17139.33883, "trades": 235, "taker_buy_volume": 47076.9, "taker_buy_quote": 3786.40067}, {"ts": 1770735660000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 51082.9, "quote_volume": 4115.30038, "trades": 54, "taker_buy_volume": 43467.2, "taker_buy_quote": 3502.27496}, {"ts": 1770735720000, "open": 0.0806, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 54335.4, "quote_volume": 4377.70019, "trades": 95, "taker_buy_volume": 4786.3, "taker_buy_quote": 385.56283}, {"ts": 1770735780000, "open": 0.0805, "high": 0.0807, "low": 0.0804, "close": 0.0806, "volume": 97020.1, "quote_volume": 7814.78896, "trades": 166, "taker_buy_volume": 38309.9, "taker_buy_quote": 3086.30657}, {"ts": 1770735840000, "open": 0.0807, "high": 0.0807, "low": 0.0803, "close": 0.0804, "volume": 59249.1, "quote_volume": 4765.99806, "trades": 103, "taker_buy_volume": 19190.2, "taker_buy_quote": 1543.31994}, {"ts": 1770735900000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 88288.6, "quote_volume": 7097.81574, "trades": 182, "taker_buy_volume": 33114.9, "taker_buy_quote": 2662.43796}, {"ts": 1770735960000, "open": 0.0804, "high": 0.0808, "low": 0.0803, "close": 0.0807, "volume": 205480.4, "quote_volume": 16587.42813, "trades": 170, "taker_buy_volume": 135553.7, "taker_buy_quote": 10939.46907}, {"ts": 1770736020000, "open": 0.0807, "high": 0.0813, "low": 0.0807, "close": 0.0812, "volume": 377427.0, "quote_volume": 30590.23905, "trades": 258, "taker_buy_volume": 227793.6, "taker_buy_quote": 18465.99203}, {"ts": 1770736080000, "open": 0.0811, "high": 0.0813, "low": 0.081, "close": 0.0812, "volume": 107714.2, "quote_volume": 8742.80763, "trades": 184, "taker_buy_volume": 48262.6, "taker_buy_quote": 3917.93833}, {"ts": 1770736140000, "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 136803.2, "quote_volume": 11071.86707, "trades": 131, "taker_buy_volume": 21903.0, "taker_buy_quote": 1773.98994}, {"ts": 1770736200000, "open": 0.081, "high": 0.0812, "low": 0.0809, "close": 0.0812, "volume": 186304.0, "quote_volume": 15111.39755, "trades": 182, "taker_buy_volume": 85109.3, "taker_buy_quote": 6906.22055}, {"ts": 1770736260000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 73064.9, "quote_volume": 5924.25347, "trades": 85, "taker_buy_volume": 44334.4, "taker_buy_quote": 3595.58757}, {"ts": 1770736320000, "open": 0.0811, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 152188.5, "quote_volume": 12339.96917, "trades": 119, "taker_buy_volume": 59383.1, "taker_buy_quote": 4813.8278}, {"ts": 1770736380000, "open": 0.081, "high": 0.081, "low": 0.0807, "close": 0.0808, "volume": 176725.3, "quote_volume": 14285.89064, "trades": 146, "taker_buy_volume": 67701.3, "taker_buy_quote": 5470.35252}, {"ts": 1770736440000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 26879.9, "quote_volume": 2171.72642, "trades": 77, "taker_buy_volume": 7386.3, "taker_buy_quote": 596.81304}, {"ts": 1770736500000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 108544.9, "quote_volume": 8759.94159, "trades": 128, "taker_buy_volume": 26060.2, "taker_buy_quote": 2103.09504}, {"ts": 1770736560000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 61050.8, "quote_volume": 4925.43698, "trades": 130, "taker_buy_volume": 17299.8, "taker_buy_quote": 1396.09386}, {"ts": 1770736620000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 50448.9, "quote_volume": 4071.79105, "trades": 77, "taker_buy_volume": 23188.2, "taker_buy_quote": 1871.912}, {"ts": 1770736680000, "open": 0.0807, "high": 0.081, "low": 0.0806, "close": 0.081, "volume": 93546.0, "quote_volume": 7563.56521, "trades": 251, "taker_buy_volume": 35921.8, "taker_buy_quote": 2904.62763}, {"ts": 1770736740000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 82130.5, "quote_volume": 6646.20665, "trades": 203, "taker_buy_volume": 24995.9, "taker_buy_quote": 2022.513}, {"ts": 1770736800000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 96226.4, "quote_volume": 7792.08513, "trades": 172, "taker_buy_volume": 26318.8, "taker_buy_quote": 2131.65054}, {"ts": 1770736860000, "open": 0.0809, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 137179.4, "quote_volume": 11124.2396, "trades": 151, "taker_buy_volume": 79602.0, "taker_buy_quote": 6455.81254}, {"ts": 1770736920000, "open": 0.0811, "high": 0.0815, "low": 0.0811, "close": 0.0813, "volume": 203879.9, "quote_volume": 16576.04925, "trades": 251, "taker_buy_volume": 124220.1, "taker_buy_quote": 10100.37156}, {"ts": 1770736980000, "open": 0.0813, "high": 0.0815, "low": 0.0812, "close": 0.0812, "volume": 85744.9, "quote_volume": 6974.9756, "trades": 168, "taker_buy_volume": 12661.4, "taker_buy_quote": 1030.42438}, {"ts": 1770737040000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 39169.6, "quote_volume": 3184.37493, "trades": 90, "taker_buy_volume": 14098.0, "taker_buy_quote": 1146.1674}, {"ts": 1770737100000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 71766.8, "quote_volume": 5836.59975, "trades": 77, "taker_buy_volume": 45528.8, "taker_buy_quote": 3703.59975}, {"ts": 1770737160000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0815, "volume": 98804.3, "quote_volume": 8055.57754, "trades": 136, "taker_buy_volume": 31075.4, "taker_buy_quote": 2533.50152}, {"ts": 1770737220000, "open": 0.0815, "high": 0.0818, "low": 0.0814, "close": 0.0816, "volume": 262569.8, "quote_volume": 21438.79076, "trades": 169, "taker_buy_volume": 114439.7, "taker_buy_quote": 9347.28906}, {"ts": 1770737280000, "open": 0.0817, "high": 0.0818, "low": 0.0815, "close": 0.0815, "volume": 102383.9, "quote_volume": 8360.21607, "trades": 162, "taker_buy_volume": 25684.9, "taker_buy_quote": 2098.49433}, {"ts": 1770737340000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 7753.9, "quote_volume": 632.75107, "trades": 30, "taker_buy_volume": 1293.4, "taker_buy_quote": 105.57427}, {"ts": 1770737400000, "open": 0.0816, "high": 0.0819, "low": 0.0815, "close": 0.0818, "volume": 170840.5, "quote_volume": 13960.67597, "trades": 215, "taker_buy_volume": 60868.8, "taker_buy_quote": 4974.54149}, {"ts": 1770737460000, "open": 0.0819, "high": 0.0821, "low": 0.0818, "close": 0.082, "volume": 243938.1, "quote_volume": 20011.63458, "trades": 196, "taker_buy_volume": 157612.2, "taker_buy_quote": 12935.34603}, {"ts": 1770737520000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 114905.6, "quote_volume": 9430.25817, "trades": 155, "taker_buy_volume": 58260.4, "taker_buy_quote": 4781.85422}, {"ts": 1770737580000, "open": 0.082, "high": 0.0822, "low": 0.0819, "close": 0.082, "volume": 136725.6, "quote_volume": 11214.17455, "trades": 142, "taker_buy_volume": 43035.9, "taker_buy_quote": 3531.28582}, {"ts": 1770737640000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 109279.8, "quote_volume": 8963.18818, "trades": 214, "taker_buy_volume": 17072.7, "taker_buy_quote": 1400.11384}, {"ts": 1770737700000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 136005.9, "quote_volume": 11136.19625, "trades": 239, "taker_buy_volume": 27088.0, "taker_buy_quote": 2217.562}, {"ts": 1770737760000, "open": 0.0819, "high": 0.082, "low": 0.0817, "close": 0.0819, "volume": 294764.3, "quote_volume": 24131.9802, "trades": 213, "taker_buy_volume": 108042.9, "taker_buy_quote": 8851.03211}, {"ts": 1770737820000, "open": 0.082, "high": 0.0821, "low": 0.0817, "close": 0.0817, "volume": 235151.6, "quote_volume": 19248.05223, "trades": 354, "taker_buy_volume": 52582.5, "taker_buy_quote": 4303.98047}, {"ts": 1770737880000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 92660.9, "quote_volume": 7583.10574, "trades": 193, "taker_buy_volume": 26817.1, "taker_buy_quote": 2194.66351}, {"ts": 1770737940000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 39152.8, "quote_volume": 3205.27791, "trades": 79, "taker_buy_volume": 17929.1, "taker_buy_quote": 1468.39329}, {"ts": 1770738000000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 107833.1, "quote_volume": 8833.66833, "trades": 107, "taker_buy_volume": 14489.4, "taker_buy_quote": 1187.323}, {"ts": 1770738060000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 68321.8, "quote_volume": 5598.2154, "trades": 170, "taker_buy_volume": 22640.6, "taker_buy_quote": 1855.96782}, {"ts": 1770738120000, "open": 0.082, "high": 0.0821, "low": 0.0818, "close": 0.0819, "volume": 93167.1, "quote_volume": 7632.9783, "trades": 108, "taker_buy_volume": 27486.4, "taker_buy_quote": 2253.26959}, {"ts": 1770738180000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 236577.7, "quote_volume": 19341.06978, "trades": 182, "taker_buy_volume": 123567.5, "taker_buy_quote": 10101.56976}, {"ts": 1770738240000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 12181.7, "quote_volume": 996.60109, "trades": 23, "taker_buy_volume": 2490.0, "taker_buy_quote": 203.82819}, {"ts": 1770738300000, "open": 0.0818, "high": 0.0818, "low": 0.0815, "close": 0.0815, "volume": 100189.9, "quote_volume": 8179.76179, "trades": 78, "taker_buy_volume": 17003.3, "taker_buy_quote": 1388.93257}, {"ts": 1770738360000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 108345.4, "quote_volume": 8830.13429, "trades": 66, "taker_buy_volume": 58074.7, "taker_buy_quote": 4733.08805}, {"ts": 1770738420000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 60760.1, "quote_volume": 4951.94815, "trades": 80, "taker_buy_volume": 3862.3, "taker_buy_quote": 314.77745}, {"ts": 1770738480000, "open": 0.0815, "high": 0.0818, "low": 0.0815, "close": 0.0817, "volume": 63046.2, "quote_volume": 5152.50189, "trades": 75, "taker_buy_volume": 39220.2, "taker_buy_quote": 3204.52333}, {"ts": 1770738540000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 80099.0, "quote_volume": 6544.93277, "trades": 151, "taker_buy_volume": 39621.2, "taker_buy_quote": 3237.38748}, {"ts": 1770738600000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 164478.6, "quote_volume": 13438.7598, "trades": 159, "taker_buy_volume": 85561.5, "taker_buy_quote": 6990.51897}, {"ts": 1770738660000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 83120.1, "quote_volume": 6799.00009, "trades": 110, "taker_buy_volume": 14665.6, "taker_buy_quote": 1199.65586}, {"ts": 1770738720000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 120963.5, "quote_volume": 9876.13872, "trades": 111, "taker_buy_volume": 59675.3, "taker_buy_quote": 4874.78044}, {"ts": 1770738780000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 50605.8, "quote_volume": 4134.49386, "trades": 84, "taker_buy_volume": 6470.5, "taker_buy_quote": 528.63985}, {"ts": 1770738840000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 48095.1, "quote_volume": 3934.07626, "trades": 86, "taker_buy_volume": 14122.2, "taker_buy_quote": 1155.09304}, {"ts": 1770738900000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 46466.0, "quote_volume": 3802.35825, "trades": 84, "taker_buy_volume": 17438.0, "taker_buy_quote": 1426.76135}, {"ts": 1770738960000, "open": 0.0818, "high": 0.0818, "low": 0.0815, "close": 0.0815, "volume": 99563.8, "quote_volume": 8132.81027, "trades": 127, "taker_buy_volume": 37904.7, "taker_buy_quote": 3095.4292}, {"ts": 1770739020000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 41904.5, "quote_volume": 3418.68109, "trades": 87, "taker_buy_volume": 10256.8, "taker_buy_quote": 836.57242}, {"ts": 1770739080000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 61039.4, "quote_volume": 4988.2056, "trades": 103, "taker_buy_volume": 39401.8, "taker_buy_quote": 3219.77628}, {"ts": 1770739140000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 110251.4, "quote_volume": 9024.58962, "trades": 114, "taker_buy_volume": 45956.0, "taker_buy_quote": 3759.8192}, {"ts": 1770739200000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 82472.2, "quote_volume": 6741.48514, "trades": 95, "taker_buy_volume": 7821.5, "taker_buy_quote": 639.42418}, {"ts": 1770739260000, "open": 0.0816, "high": 0.0817, "low": 0.0814, "close": 0.0814, "volume": 199318.6, "quote_volume": 16240.67834, "trades": 104, "taker_buy_volume": 12680.9, "taker_buy_quote": 1034.69641}, {"ts": 1770739320000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 133214.8, "quote_volume": 10843.74729, "trades": 115, "taker_buy_volume": 83360.1, "taker_buy_quote": 6785.57471}, {"ts": 1770739380000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 45943.3, "quote_volume": 3739.36514, "trades": 36, "taker_buy_volume": 11975.8, "taker_buy_quote": 974.83012}, {"ts": 1770739440000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 17671.2, "quote_volume": 1438.80563, "trades": 39, "taker_buy_volume": 11595.5, "taker_buy_quote": 944.09973}, {"ts": 1770739500000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 132983.8, "quote_volume": 10824.88351, "trades": 71, "taker_buy_volume": 22974.7, "taker_buy_quote": 1870.15041}, {"ts": 1770739560000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 273640.1, "quote_volume": 22256.6785, "trades": 137, "taker_buy_volume": 59901.3, "taker_buy_quote": 4873.68471}, {"ts": 1770739620000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 46848.8, "quote_volume": 3813.01264, "trades": 40, "taker_buy_volume": 1623.0, "taker_buy_quote": 132.1122}, {"ts": 1770739680000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 172545.2, "quote_volume": 14071.09343, "trades": 108, "taker_buy_volume": 93759.0, "taker_buy_quote": 7648.4907}, {"ts": 1770739740000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 115809.3, "quote_volume": 9441.01657, "trades": 76, "taker_buy_volume": 35395.7, "taker_buy_quote": 2885.92729}, {"ts": 1770739800000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 10344.8, "quote_volume": 843.47598, "trades": 52, "taker_buy_volume": 5261.7, "taker_buy_quote": 429.08879}, {"ts": 1770739860000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 32446.5, "quote_volume": 2650.62551, "trades": 56, "taker_buy_volume": 20727.4, "taker_buy_quote": 1693.21034}, {"ts": 1770739920000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 99542.8, "quote_volume": 8144.4358, "trades": 50, "taker_buy_volume": 68369.8, "taker_buy_quote": 5592.93914}, {"ts": 1770739980000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 1163.6, "quote_volume": 95.26838, "trades": 10, "taker_buy_volume": 859.0, "taker_buy_quote": 70.3521}, {"ts": 1770740040000, "open": 0.0819, "high": 0.0825, "low": 0.0819, "close": 0.0824, "volume": 380684.5, "quote_volume": 31323.03539, "trades": 290, "taker_buy_volume": 251463.7, "taker_buy_quote": 20685.75152}, {"ts": 1770740100000, "open": 0.0825, "high": 0.0827, "low": 0.0822, "close": 0.0824, "volume": 386943.2, "quote_volume": 31894.07674, "trades": 292, "taker_buy_volume": 154879.9, "taker_buy_quote": 12770.26884}, {"ts": 1770740160000, "open": 0.0825, "high": 0.0827, "low": 0.0824, "close": 0.0824, "volume": 110831.2, "quote_volume": 9146.51743, "trades": 271, "taker_buy_volume": 46089.7, "taker_buy_quote": 3803.54447}, {"ts": 1770740220000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 130410.4, "quote_volume": 10726.44404, "trades": 166, "taker_buy_volume": 35816.7, "taker_buy_quote": 2947.73109}, {"ts": 1770740280000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 13913.7, "quote_volume": 1142.32258, "trades": 36, "taker_buy_volume": 3172.8, "taker_buy_quote": 260.49469}, {"ts": 1770740340000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 47730.7, "quote_volume": 3917.11625, "trades": 60, "taker_buy_volume": 37264.5, "taker_buy_quote": 3058.5957}, {"ts": 1770740400000, "open": 0.082, "high": 0.0822, "low": 0.0819, "close": 0.0821, "volume": 190752.3, "quote_volume": 15651.81605, "trades": 136, "taker_buy_volume": 133815.5, "taker_buy_quote": 10981.62303}, {"ts": 1770740460000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 39318.1, "quote_volume": 3227.49463, "trades": 103, "taker_buy_volume": 10884.4, "taker_buy_quote": 893.60924}, {"ts": 1770740520000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 122902.0, "quote_volume": 10077.2819, "trades": 74, "taker_buy_volume": 11600.2, "taker_buy_quote": 952.09911}, {"ts": 1770740580000, "open": 0.082, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 10858.7, "quote_volume": 891.3554, "trades": 37, "taker_buy_volume": 9076.9, "taker_buy_quote": 745.12888}, {"ts": 1770740640000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 49687.9, "quote_volume": 4084.68182, "trades": 76, "taker_buy_volume": 12389.7, "taker_buy_quote": 1019.01564}, {"ts": 1770740700000, "open": 0.0823, "high": 0.0826, "low": 0.0823, "close": 0.0826, "volume": 171563.2, "quote_volume": 14128.00324, "trades": 111, "taker_buy_volume": 119220.6, "taker_buy_quote": 9816.78743}, {"ts": 1770740760000, "open": 0.0826, "high": 0.0828, "low": 0.0824, "close": 0.0827, "volume": 183376.3, "quote_volume": 15149.22536, "trades": 114, "taker_buy_volume": 104930.8, "taker_buy_quote": 8669.36589}, {"ts": 1770740820000, "open": 0.0828, "high": 0.0829, "low": 0.0826, "close": 0.0826, "volume": 85777.8, "quote_volume": 7099.52145, "trades": 87, "taker_buy_volume": 9065.2, "taker_buy_quote": 751.36712}, {"ts": 1770740880000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 67638.8, "quote_volume": 5593.56252, "trades": 65, "taker_buy_volume": 46644.7, "taker_buy_quote": 3857.57934}, {"ts": 1770740940000, "open": 0.0826, "high": 0.0828, "low": 0.0824, "close": 0.0824, "volume": 100166.3, "quote_volume": 8276.39319, "trades": 168, "taker_buy_volume": 9346.1, "taker_buy_quote": 772.85771}, {"ts": 1770741000000, "open": 0.0824, "high": 0.0824, "low": 0.082, "close": 0.0822, "volume": 239153.2, "quote_volume": 19668.55114, "trades": 178, "taker_buy_volume": 51690.9, "taker_buy_quote": 4249.67466}, {"ts": 1770741060000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 92688.5, "quote_volume": 7618.87246, "trades": 170, "taker_buy_volume": 32170.7, "taker_buy_quote": 2644.4449}, {"ts": 1770741120000, "open": 0.0823, "high": 0.0824, "low": 0.0821, "close": 0.0822, "volume": 100752.8, "quote_volume": 8289.60765, "trades": 128, "taker_buy_volume": 28527.6, "taker_buy_quote": 2347.68223}, {"ts": 1770741180000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 42668.7, "quote_volume": 3507.42206, "trades": 59, "taker_buy_volume": 3110.4, "taker_buy_quote": 255.7976}, {"ts": 1770741240000, "open": 0.0822, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 114771.0, "quote_volume": 9426.34712, "trades": 110, "taker_buy_volume": 70904.4, "taker_buy_quote": 5823.58189}, {"ts": 1770741300000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 80383.0, "quote_volume": 6615.46534, "trades": 99, "taker_buy_volume": 16336.8, "taker_buy_quote": 1344.66065}, {"ts": 1770741360000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 80806.6, "quote_volume": 6665.62727, "trades": 69, "taker_buy_volume": 13956.4, "taker_buy_quote": 1150.58717}, {"ts": 1770741420000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 215599.9, "quote_volume": 17802.64199, "trades": 98, "taker_buy_volume": 130205.2, "taker_buy_quote": 10754.19071}, {"ts": 1770741480000, "open": 0.0824, "high": 0.0827, "low": 0.0823, "close": 0.0827, "volume": 173486.5, "quote_volume": 14307.8506, "trades": 172, "taker_buy_volume": 53526.2, "taker_buy_quote": 4418.36806}, {"ts": 1770741540000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 73926.9, "quote_volume": 6113.51189, "trades": 75, "taker_buy_volume": 28652.7, "taker_buy_quote": 2369.57829}, {"ts": 1770741600000, "open": 0.0828, "high": 0.0828, "low": 0.0825, "close": 0.0825, "volume": 268675.9, "quote_volume": 22220.58212, "trades": 125, "taker_buy_volume": 102417.4, "taker_buy_quote": 8474.64172}, {"ts": 1770741660000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 272187.5, "quote_volume": 22481.41412, "trades": 146, "taker_buy_volume": 175183.6, "taker_buy_quote": 14470.16536}, {"ts": 1770741720000, "open": 0.0826, "high": 0.0826, "low": 0.0823, "close": 0.0824, "volume": 60532.2, "quote_volume": 4993.866, "trades": 99, "taker_buy_volume": 24312.9, "taker_buy_quote": 2004.32091}, {"ts": 1770741780000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 15008.7, "quote_volume": 1236.22472, "trades": 24, "taker_buy_volume": 3869.8, "taker_buy_quote": 318.87152}, {"ts": 1770741840000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 125472.0, "quote_volume": 10322.25354, "trades": 81, "taker_buy_volume": 15499.2, "taker_buy_quote": 1275.35668}, {"ts": 1770741900000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 217444.4, "quote_volume": 17867.55423, "trades": 151, "taker_buy_volume": 123129.4, "taker_buy_quote": 10121.23668}, {"ts": 1770741960000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 82195.8, "quote_volume": 6747.94203, "trades": 50, "taker_buy_volume": 74777.8, "taker_buy_quote": 6139.26953}, {"ts": 1770742020000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 184933.6, "quote_volume": 15174.81197, "trades": 168, "taker_buy_volume": 73404.1, "taker_buy_quote": 6026.47661}, {"ts": 1770742080000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 146539.7, "quote_volume": 11988.75619, "trades": 241, "taker_buy_volume": 26706.2, "taker_buy_quote": 2184.59507}, {"ts": 1770742140000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 79400.7, "quote_volume": 6487.03317, "trades": 75, "taker_buy_volume": 53155.8, "taker_buy_quote": 4342.90294}, {"ts": 1770742200000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 4586.7, "quote_volume": 374.42179, "trades": 16, "taker_buy_volume": 96.9, "taker_buy_quote": 7.91673}, {"ts": 1770742260000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 112092.2, "quote_volume": 9146.62179, "trades": 73, "taker_buy_volume": 35513.2, "taker_buy_quote": 2897.90378}, {"ts": 1770742320000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 30744.4, "quote_volume": 2509.05131, "trades": 19, "taker_buy_volume": 30091.2, "taker_buy_quote": 2455.76206}, {"ts": 1770742380000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 64423.8, "quote_volume": 5256.86712, "trades": 76, "taker_buy_volume": 33408.6, "taker_buy_quote": 2726.14176}, {"ts": 1770742440000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 42731.1, "quote_volume": 3486.28079, "trades": 32, "taker_buy_volume": 30258.8, "taker_buy_quote": 2469.43631}, {"ts": 1770742500000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 81498.5, "quote_volume": 6650.22432, "trades": 68, "taker_buy_volume": 52145.8, "taker_buy_quote": 4255.1116}, {"ts": 1770742560000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 46698.5, "quote_volume": 3815.23758, "trades": 31, "taker_buy_volume": 30604.5, "taker_buy_quote": 2500.38765}, {"ts": 1770742620000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 21047.5, "quote_volume": 1722.80835, "trades": 34, "taker_buy_volume": 14774.3, "taker_buy_quote": 1209.66059}, {"ts": 1770742680000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 103376.3, "quote_volume": 8456.20305, "trades": 47, "taker_buy_volume": 30040.1, "taker_buy_quote": 2457.36959}, {"ts": 1770742740000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 92100.6, "quote_volume": 7542.69847, "trades": 43, "taker_buy_volume": 53194.5, "taker_buy_quote": 4356.70215}, {"ts": 1770742800000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 156751.8, "quote_volume": 12835.88794, "trades": 118, "taker_buy_volume": 72247.2, "taker_buy_quote": 5917.13515}, {"ts": 1770742860000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 128646.8, "quote_volume": 10510.45698, "trades": 83, "taker_buy_volume": 61810.8, "taker_buy_quote": 5049.96924}, {"ts": 1770742920000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 57758.4, "quote_volume": 4709.29057, "trades": 43, "taker_buy_volume": 409.3, "taker_buy_quote": 33.38659}, {"ts": 1770742980000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 225180.8, "quote_volume": 18337.60453, "trades": 111, "taker_buy_volume": 126258.5, "taker_buy_quote": 10282.83538}, {"ts": 1770743040000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 126920.3, "quote_volume": 10331.91675, "trades": 75, "taker_buy_volume": 79371.2, "taker_buy_quote": 6461.4323}, {"ts": 1770743100000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 88768.1, "quote_volume": 7225.69757, "trades": 67, "taker_buy_volume": 42917.2, "taker_buy_quote": 3493.46008}, {"ts": 1770743160000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 114157.1, "quote_volume": 9284.55218, "trades": 109, "taker_buy_volume": 37981.1, "taker_buy_quote": 3088.62519}, {"ts": 1770743220000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 50448.7, "quote_volume": 4106.35982, "trades": 33, "taker_buy_volume": 2764.2, "taker_buy_quote": 225.00588}, {"ts": 1770743280000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 111880.1, "quote_volume": 9119.08099, "trades": 103, "taker_buy_volume": 82531.3, "taker_buy_quote": 6725.20393}, {"ts": 1770743340000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 67034.1, "quote_volume": 5463.34654, "trades": 48, "taker_buy_volume": 28228.2, "taker_buy_quote": 2300.66569}, {"ts": 1770743400000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 38656.9, "quote_volume": 3154.39951, "trades": 51, "taker_buy_volume": 18600.7, "taker_buy_quote": 1517.83058}, {"ts": 1770743460000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 22644.8, "quote_volume": 1846.73288, "trades": 28, "taker_buy_volume": 11816.8, "taker_buy_quote": 964.25088}, {"ts": 1770743520000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 111243.5, "quote_volume": 9076.84228, "trades": 66, "taker_buy_volume": 66940.0, "taker_buy_quote": 5462.91599}, {"ts": 1770743580000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 173473.8, "quote_volume": 14144.12609, "trades": 84, "taker_buy_volume": 70332.9, "taker_buy_quote": 5737.31066}, {"ts": 1770743640000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 117261.3, "quote_volume": 9556.34558, "trades": 52, "taker_buy_volume": 58577.3, "taker_buy_quote": 4776.60348}, {"ts": 1770743700000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 55433.1, "quote_volume": 4519.39551, "trades": 62, "taker_buy_volume": 47683.2, "taker_buy_quote": 3887.7645}, {"ts": 1770743760000, "open": 0.0814, "high": 0.0815, "low": 0.0812, "close": 0.0813, "volume": 261083.9, "quote_volume": 21248.4668, "trades": 149, "taker_buy_volume": 36998.0, "taker_buy_quote": 3011.64296}, {"ts": 1770743820000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 127429.8, "quote_volume": 10408.39376, "trades": 77, "taker_buy_volume": 81771.3, "taker_buy_quote": 6678.17063}, {"ts": 1770743880000, "open": 0.0817, "high": 0.0819, "low": 0.0816, "close": 0.0818, "volume": 104180.8, "quote_volume": 8515.6001, "trades": 117, "taker_buy_volume": 21043.8, "taker_buy_quote": 1720.1189}, {"ts": 1770743940000, "open": 0.0818, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 134609.7, "quote_volume": 11019.39947, "trades": 113, "taker_buy_volume": 57781.1, "taker_buy_quote": 4730.54424}, {"ts": 1770744000000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 121915.2, "quote_volume": 9972.69976, "trades": 122, "taker_buy_volume": 59927.6, "taker_buy_quote": 4902.11408}, {"ts": 1770744060000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 66467.7, "quote_volume": 5443.52405, "trades": 76, "taker_buy_volume": 8763.9, "taker_buy_quote": 717.84964}, {"ts": 1770744120000, "open": 0.0819, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 159710.7, "quote_volume": 13069.706, "trades": 89, "taker_buy_volume": 12497.6, "taker_buy_quote": 1022.57684}, {"ts": 1770744180000, "open": 0.0817, "high": 0.082, "low": 0.0817, "close": 0.0819, "volume": 40142.7, "quote_volume": 3283.72706, "trades": 70, "taker_buy_volume": 28782.3, "taker_buy_quote": 2353.7497}, {"ts": 1770744240000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 50951.1, "quote_volume": 4171.74653, "trades": 45, "taker_buy_volume": 11875.5, "taker_buy_quote": 972.60345}, {"ts": 1770744300000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 25044.8, "quote_volume": 2049.35305, "trades": 41, "taker_buy_volume": 8050.6, "taker_buy_quote": 659.22749}, {"ts": 1770744360000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 556131.6, "quote_volume": 45597.92554, "trades": 65, "taker_buy_volume": 95195.6, "taker_buy_quote": 7806.2212}, {"ts": 1770744420000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 100732.9, "quote_volume": 8258.38921, "trades": 76, "taker_buy_volume": 65128.6, "taker_buy_quote": 5340.60731}, {"ts": 1770744480000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 9520.1, "quote_volume": 779.69619, "trades": 19, "taker_buy_volume": 8403.0, "taker_buy_quote": 688.2057}, {"ts": 1770744540000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 30241.9, "quote_volume": 2473.78742, "trades": 38, "taker_buy_volume": 1020.5, "taker_buy_quote": 83.4769}, {"ts": 1770744600000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 12735.5, "quote_volume": 1040.47737, "trades": 18, "taker_buy_volume": 1641.6, "taker_buy_quote": 134.11872}, {"ts": 1770744660000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 61842.9, "quote_volume": 5046.38064, "trades": 57, "taker_buy_volume": 12647.4, "taker_buy_quote": 1032.02784}, {"ts": 1770744720000, "open": 0.0817, "high": 0.0822, "low": 0.0817, "close": 0.082, "volume": 255365.0, "quote_volume": 20936.52048, "trades": 263, "taker_buy_volume": 155739.6, "taker_buy_quote": 12773.85343}, {"ts": 1770744780000, "open": 0.082, "high": 0.0821, "low": 0.0818, "close": 0.082, "volume": 103036.6, "quote_volume": 8444.12626, "trades": 134, "taker_buy_volume": 49414.3, "taker_buy_quote": 4051.5486}, {"ts": 1770744840000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 88821.6, "quote_volume": 7279.61908, "trades": 104, "taker_buy_volume": 21187.4, "taker_buy_quote": 1737.16732}, {"ts": 1770744900000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 95515.9, "quote_volume": 7823.60408, "trades": 97, "taker_buy_volume": 64799.7, "taker_buy_quote": 5307.96119}, {"ts": 1770744960000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 49385.4, "quote_volume": 4044.7369, "trades": 63, "taker_buy_volume": 39075.7, "taker_buy_quote": 3200.37247}, {"ts": 1770745020000, "open": 0.0819, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 32021.1, "quote_volume": 2621.61791, "trades": 74, "taker_buy_volume": 6028.2, "taker_buy_quote": 493.2065}, {"ts": 1770745080000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 53702.3, "quote_volume": 4393.42812, "trades": 92, "taker_buy_volume": 28879.5, "taker_buy_quote": 2362.76941}, {"ts": 1770745140000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 109885.6, "quote_volume": 9006.13874, "trades": 147, "taker_buy_volume": 50780.9, "taker_buy_quote": 4163.6309}, {"ts": 1770745200000, "open": 0.0818, "high": 0.0819, "low": 0.0816, "close": 0.0817, "volume": 129045.2, "quote_volume": 10546.59932, "trades": 135, "taker_buy_volume": 40849.7, "taker_buy_quote": 3340.30723}, {"ts": 1770745260000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 48433.5, "quote_volume": 3965.13604, "trades": 100, "taker_buy_volume": 25093.3, "taker_buy_quote": 2053.54314}, {"ts": 1770745320000, "open": 0.0818, "high": 0.082, "low": 0.0817, "close": 0.0817, "volume": 75248.0, "quote_volume": 6159.63889, "trades": 85, "taker_buy_volume": 35879.4, "taker_buy_quote": 2938.61443}, {"ts": 1770745380000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 68593.3, "quote_volume": 5610.81157, "trades": 59, "taker_buy_volume": 47987.7, "taker_buy_quote": 3925.39386}, {"ts": 1770745440000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 67081.0, "quote_volume": 5487.24522, "trades": 66, "taker_buy_volume": 23092.7, "taker_buy_quote": 1889.01445}, {"ts": 1770745500000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 119317.2, "quote_volume": 9748.21524, "trades": 92, "taker_buy_volume": 23814.0, "taker_buy_quote": 1945.6038}, {"ts": 1770745560000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 127333.3, "quote_volume": 10415.78476, "trades": 93, "taker_buy_volume": 102372.0, "taker_buy_quote": 8375.162}, {"ts": 1770745620000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 6258.2, "quote_volume": 511.92076, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745680000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 3811.8, "quote_volume": 311.66878, "trades": 14, "taker_buy_volume": 62.9, "taker_buy_quote": 5.14522}, {"ts": 1770745740000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 22306.5, "quote_volume": 1822.46643, "trades": 20, "taker_buy_volume": 388.6, "taker_buy_quote": 31.774}, {"ts": 1770745800000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 34819.9, "quote_volume": 2845.00189, "trades": 59, "taker_buy_volume": 17670.0, "taker_buy_quote": 1443.85506}, {"ts": 1770745860000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 69428.8, "quote_volume": 5676.54058, "trades": 70, "taker_buy_volume": 2011.7, "taker_buy_quote": 164.54603}, {"ts": 1770745920000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 1427.3, "quote_volume": 116.54683, "trades": 7, "taker_buy_volume": 791.5, "taker_buy_quote": 64.66555}, {"ts": 1770745980000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 137762.5, "quote_volume": 11241.42624, "trades": 54, "taker_buy_volume": 73780.1, "taker_buy_quote": 6020.4624}, {"ts": 1770746040000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 80119.8, "quote_volume": 6534.55561, "trades": 52, "taker_buy_volume": 23908.2, "taker_buy_quote": 1950.75466}, {"ts": 1770746100000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 64514.2, "quote_volume": 5257.9073, "trades": 47, "taker_buy_volume": 3151.8, "taker_buy_quote": 256.8717}, {"ts": 1770746160000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 52010.8, "quote_volume": 4240.10568, "trades": 48, "taker_buy_volume": 12892.0, "taker_buy_quote": 1051.92348}, {"ts": 1770746220000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 40501.7, "quote_volume": 3301.27806, "trades": 30, "taker_buy_volume": 40330.4, "taker_buy_quote": 3287.29998}, {"ts": 1770746280000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 28081.9, "quote_volume": 2291.48304, "trades": 23, "taker_buy_volume": 2390.9, "taker_buy_quote": 195.09744}, {"ts": 1770746340000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 112880.1, "quote_volume": 9227.4984, "trades": 75, "taker_buy_volume": 80859.9, "taker_buy_quote": 6608.90502}, {"ts": 1770746400000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 277833.7, "quote_volume": 22730.29298, "trades": 122, "taker_buy_volume": 144833.0, "taker_buy_quote": 11856.12692}, {"ts": 1770746460000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 70834.6, "quote_volume": 5790.38963, "trades": 60, "taker_buy_volume": 11584.0, "taker_buy_quote": 946.97381}, {"ts": 1770746520000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 43017.5, "quote_volume": 3514.53218, "trades": 58, "taker_buy_volume": 122.2, "taker_buy_quote": 9.99596}, {"ts": 1770746580000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 21544.7, "quote_volume": 1760.50782, "trades": 30, "taker_buy_volume": 19883.0, "taker_buy_quote": 1624.58076}, {"ts": 1770746640000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 113713.9, "quote_volume": 9293.05786, "trades": 95, "taker_buy_volume": 11097.1, "taker_buy_quote": 906.64529}, {"ts": 1770746700000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 111301.6, "quote_volume": 9085.96976, "trades": 124, "taker_buy_volume": 18799.3, "taker_buy_quote": 1535.09924}, {"ts": 1770746760000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 109019.1, "quote_volume": 8896.5752, "trades": 122, "taker_buy_volume": 24205.2, "taker_buy_quote": 1975.76096}, {"ts": 1770746820000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 30761.2, "quote_volume": 2509.46973, "trades": 34, "taker_buy_volume": 2528.8, "taker_buy_quote": 206.35008}, {"ts": 1770746880000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 5260.0, "quote_volume": 430.10239, "trades": 30, "taker_buy_volume": 5125.6, "taker_buy_quote": 419.12191}, {"ts": 1770746940000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 17704.0, "quote_volume": 1448.17742, "trades": 16, "taker_buy_volume": 10569.9, "taker_buy_quote": 864.61782}, {"ts": 1770747000000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 27626.4, "quote_volume": 2257.69832, "trades": 32, "taker_buy_volume": 6336.9, "taker_buy_quote": 518.34617}, {"ts": 1770747060000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 96686.6, "quote_volume": 7889.89774, "trades": 96, "taker_buy_volume": 35785.2, "taker_buy_quote": 2920.3435}, {"ts": 1770747120000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 15690.9, "quote_volume": 1280.04689, "trades": 17, "taker_buy_volume": 3308.8, "taker_buy_quote": 269.99808}, {"ts": 1770747180000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 32094.2, "quote_volume": 2618.77825, "trades": 61, "taker_buy_volume": 17564.5, "taker_buy_quote": 1433.2632}, {"ts": 1770747240000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 33716.5, "quote_volume": 2754.95371, "trades": 44, "taker_buy_volume": 19773.9, "taker_buy_quote": 1615.85307}, {"ts": 1770747300000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 19361.0, "quote_volume": 1583.20998, "trades": 33, "taker_buy_volume": 11318.4, "taker_buy_quote": 925.84512}, {"ts": 1770747360000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 90085.3, "quote_volume": 7354.73338, "trades": 81, "taker_buy_volume": 36460.4, "taker_buy_quote": 2976.28524}, {"ts": 1770747420000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 1584.7, "quote_volume": 129.29928, "trades": 9, "taker_buy_volume": 262.4, "taker_buy_quote": 21.41184}, {"ts": 1770747480000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 66253.0, "quote_volume": 5417.35655, "trades": 49, "taker_buy_volume": 35329.2, "taker_buy_quote": 2887.82218}, {"ts": 1770747540000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 57365.1, "quote_volume": 4682.79756, "trades": 60, "taker_buy_volume": 34300.2, "taker_buy_quote": 2799.68452}, {"ts": 1770747600000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 38548.7, "quote_volume": 3141.74475, "trades": 63, "taker_buy_volume": 6683.9, "taker_buy_quote": 544.76355}, {"ts": 1770747660000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 171508.2, "quote_volume": 13949.97318, "trades": 116, "taker_buy_volume": 27519.5, "taker_buy_quote": 2237.87705}, {"ts": 1770747720000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 340266.3, "quote_volume": 27590.17993, "trades": 224, "taker_buy_volume": 116793.2, "taker_buy_quote": 9473.55834}, {"ts": 1770747780000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 41093.3, "quote_volume": 3332.66663, "trades": 50, "taker_buy_volume": 4235.1, "taker_buy_quote": 343.46661}, {"ts": 1770747840000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 12696.0, "quote_volume": 1029.6456, "trades": 32, "taker_buy_volume": 5130.9, "taker_buy_quote": 416.11599}, {"ts": 1770747900000, "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 566463.0, "quote_volume": 45856.95764, "trades": 170, "taker_buy_volume": 105929.0, "taker_buy_quote": 8570.96673}, {"ts": 1770747960000, "open": 0.0808, "high": 0.0808, "low": 0.0805, "close": 0.0806, "volume": 290015.2, "quote_volume": 23374.83792, "trades": 106, "taker_buy_volume": 124895.3, "taker_buy_quote": 10066.9143}, {"ts": 1770748020000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 31846.8, "quote_volume": 2563.99969, "trades": 58, "taker_buy_volume": 12531.5, "taker_buy_quote": 1008.99347}, {"ts": 1770748080000, "open": 0.0805, "high": 0.0808, "low": 0.0805, "close": 0.0806, "volume": 143507.6, "quote_volume": 11577.1191, "trades": 95, "taker_buy_volume": 102388.9, "taker_buy_quote": 8259.91496}, {"ts": 1770748140000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 41084.9, "quote_volume": 3311.46834, "trades": 24, "taker_buy_volume": 1979.2, "taker_buy_quote": 159.54892}, {"ts": 1770748200000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 24508.5, "quote_volume": 1973.85424, "trades": 36, "taker_buy_volume": 2195.4, "taker_buy_quote": 176.98878}, {"ts": 1770748260000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 40844.2, "quote_volume": 3292.76859, "trades": 47, "taker_buy_volume": 16886.8, "taker_buy_quote": 1361.17407}, {"ts": 1770748320000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 15992.6, "quote_volume": 1288.3035, "trades": 50, "taker_buy_volume": 11048.5, "taker_buy_quote": 890.1487}, {"ts": 1770748380000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 111621.3, "quote_volume": 8963.7432, "trades": 54, "taker_buy_volume": 1023.1, "taker_buy_quote": 82.25724}, {"ts": 1770748440000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 126090.1, "quote_volume": 10101.4811, "trades": 140, "taker_buy_volume": 73747.8, "taker_buy_quote": 5907.80181}, {"ts": 1770748500000, "open": 0.0801, "high": 0.0804, "low": 0.0801, "close": 0.0803, "volume": 88586.9, "quote_volume": 7102.9389, "trades": 81, "taker_buy_volume": 36000.4, "taker_buy_quote": 2886.18451}, {"ts": 1770748560000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 61167.3, "quote_volume": 4911.58324, "trades": 63, "taker_buy_volume": 21422.7, "taker_buy_quote": 1720.59355}, {"ts": 1770748620000, "open": 0.0802, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 64584.9, "quote_volume": 5191.83518, "trades": 42, "taker_buy_volume": 53058.9, "taker_buy_quote": 4266.13239}, {"ts": 1770748680000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 19287.8, "quote_volume": 1550.07124, "trades": 32, "taker_buy_volume": 7586.1, "taker_buy_quote": 609.92244}, {"ts": 1770748740000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 23443.6, "quote_volume": 1885.20056, "trades": 47, "taker_buy_volume": 11017.5, "taker_buy_quote": 886.59901}, {"ts": 1770748800000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 15650.1, "quote_volume": 1257.34979, "trades": 28, "taker_buy_volume": 7107.3, "taker_buy_quote": 571.36295}, {"ts": 1770748860000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 48951.0, "quote_volume": 3927.75458, "trades": 56, "taker_buy_volume": 7533.7, "taker_buy_quote": 605.27949}, {"ts": 1770748920000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 20648.4, "quote_volume": 1654.58767, "trades": 24, "taker_buy_volume": 8145.3, "taker_buy_quote": 653.09935}, {"ts": 1770748980000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1872.6, "quote_volume": 149.99526, "trades": 7, "taker_buy_volume": 1872.6, "taker_buy_quote": 149.99526}, {"ts": 1770749040000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 76398.5, "quote_volume": 6118.87067, "trades": 35, "taker_buy_volume": 44057.6, "taker_buy_quote": 3529.02635}, {"ts": 1770749100000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 45791.2, "quote_volume": 3667.42195, "trades": 52, "taker_buy_volume": 23457.1, "taker_buy_quote": 1878.91371}, {"ts": 1770749160000, "open": 0.0801, "high": 0.0801, "low": 0.0796, "close": 0.0797, "volume": 242161.1, "quote_volume": 19335.9832, "trades": 176, "taker_buy_volume": 77605.6, "taker_buy_quote": 6198.08398}, {"ts": 1770749220000, "open": 0.0798, "high": 0.0798, "low": 0.0794, "close": 0.0795, "volume": 126655.8, "quote_volume": 10077.98562, "trades": 92, "taker_buy_volume": 22343.9, "taker_buy_quote": 1780.3674}, {"ts": 1770749280000, "open": 0.0796, "high": 0.0796, "low": 0.0792, "close": 0.0796, "volume": 621527.3, "quote_volume": 49344.35943, "trades": 206, "taker_buy_volume": 239927.2, "taker_buy_quote": 19065.06504}, {"ts": 1770749340000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 97874.5, "quote_volume": 7799.95528, "trades": 46, "taker_buy_volume": 77207.3, "taker_buy_quote": 6153.44172}, {"ts": 1770749400000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 111408.6, "quote_volume": 8883.60755, "trades": 62, "taker_buy_volume": 64080.9, "taker_buy_quote": 5111.91567}, {"ts": 1770749460000, "open": 0.0797, "high": 0.0799, "low": 0.0796, "close": 0.0796, "volume": 362451.7, "quote_volume": 28877.9827, "trades": 176, "taker_buy_volume": 76028.7, "taker_buy_quote": 6063.03231}, {"ts": 1770749520000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.0799, "volume": 289834.8, "quote_volume": 23152.72492, "trades": 217, "taker_buy_volume": 131953.3, "taker_buy_quote": 10539.05955}, {"ts": 1770749580000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 82870.2, "quote_volume": 6620.66568, "trades": 188, "taker_buy_volume": 51133.4, "taker_buy_quote": 4085.55866}, {"ts": 1770749640000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 33223.0, "quote_volume": 2657.81163, "trades": 84, "taker_buy_volume": 10159.9, "taker_buy_quote": 812.80325}, {"ts": 1770749700000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 49316.0, "quote_volume": 3942.38739, "trades": 58, "taker_buy_volume": 26792.6, "taker_buy_quote": 2142.76773}, {"ts": 1770749760000, "open": 0.08, "high": 0.0804, "low": 0.08, "close": 0.0803, "volume": 205489.0, "quote_volume": 16488.34842, "trades": 109, "taker_buy_volume": 107631.7, "taker_buy_quote": 8631.48977}, {"ts": 1770749820000, "open": 0.0803, "high": 0.0805, "low": 0.0802, "close": 0.0804, "volume": 143919.9, "quote_volume": 11566.96772, "trades": 109, "taker_buy_volume": 59205.1, "taker_buy_quote": 4758.15866}, {"ts": 1770749880000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 28842.9, "quote_volume": 2316.73163, "trades": 47, "taker_buy_volume": 9506.0, "taker_buy_quote": 763.97856}, {"ts": 1770749940000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 17754.0, "quote_volume": 1425.65948, "trades": 25, "taker_buy_volume": 7241.6, "taker_buy_quote": 581.83754}, {"ts": 1770750000000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 33563.0, "quote_volume": 2694.91548, "trades": 63, "taker_buy_volume": 8746.3, "taker_buy_quote": 702.66388}, {"ts": 1770750060000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 44639.4, "quote_volume": 3588.00085, "trades": 45, "taker_buy_volume": 20620.6, "taker_buy_quote": 1656.89927}, {"ts": 1770750120000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 96568.2, "quote_volume": 7754.47632, "trades": 65, "taker_buy_volume": 9092.2, "taker_buy_quote": 730.6891}, {"ts": 1770750180000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 73203.7, "quote_volume": 5869.32338, "trades": 58, "taker_buy_volume": 52110.6, "taker_buy_quote": 4179.29462}, {"ts": 1770750240000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 107952.4, "quote_volume": 8642.33673, "trades": 97, "taker_buy_volume": 31961.0, "taker_buy_quote": 2560.24957}, {"ts": 1770750300000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 48624.8, "quote_volume": 3898.80946, "trades": 31, "taker_buy_volume": 17107.5, "taker_buy_quote": 1371.78279}, {"ts": 1770750360000, "open": 0.0802, "high": 0.0804, "low": 0.0801, "close": 0.0804, "volume": 78458.7, "quote_volume": 6297.95279, "trades": 58, "taker_buy_volume": 39049.6, "taker_buy_quote": 3135.19362}, {"ts": 1770750420000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 65054.1, "quote_volume": 5227.15759, "trades": 51, "taker_buy_volume": 31358.9, "taker_buy_quote": 2520.22241}, {"ts": 1770750480000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 105860.7, "quote_volume": 8501.35877, "trades": 76, "taker_buy_volume": 51487.8, "taker_buy_quote": 4136.5834}, {"ts": 1770750540000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 73067.9, "quote_volume": 5875.70499, "trades": 95, "taker_buy_volume": 32804.9, "taker_buy_quote": 2638.73799}, {"ts": 1770750600000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 69551.2, "quote_volume": 5592.53956, "trades": 72, "taker_buy_volume": 39990.2, "taker_buy_quote": 3216.8267}, {"ts": 1770750660000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 10833.4, "quote_volume": 869.88486, "trades": 18, "taker_buy_volume": 136.8, "taker_buy_quote": 10.99872}, {"ts": 1770750720000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 26774.2, "quote_volume": 2150.03048, "trades": 43, "taker_buy_volume": 3128.4, "taker_buy_quote": 251.27274}, {"ts": 1770750780000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 13283.3, "quote_volume": 1067.31938, "trades": 16, "taker_buy_volume": 6703.9, "taker_buy_quote": 538.99356}, {"ts": 1770750840000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 59891.0, "quote_volume": 4810.70868, "trades": 59, "taker_buy_volume": 22228.7, "taker_buy_quote": 1786.42599}, {"ts": 1770750900000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 131628.9, "quote_volume": 10563.67915, "trades": 71, "taker_buy_volume": 61394.5, "taker_buy_quote": 4929.97835}, {"ts": 1770750960000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 164559.3, "quote_volume": 13212.91866, "trades": 183, "taker_buy_volume": 93148.0, "taker_buy_quote": 7480.52073}, {"ts": 1770751020000, "open": 0.0803, "high": 0.0803, "low": 0.0799, "close": 0.08, "volume": 194837.9, "quote_volume": 15599.17194, "trades": 176, "taker_buy_volume": 46956.7, "taker_buy_quote": 3756.57335}, {"ts": 1770751080000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 169565.8, "quote_volume": 13582.01679, "trades": 168, "taker_buy_volume": 75289.1, "taker_buy_quote": 6033.32234}, {"ts": 1770751140000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 119259.1, "quote_volume": 9546.35644, "trades": 117, "taker_buy_volume": 46899.1, "taker_buy_quote": 3756.05638}, {"ts": 1770751200000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 96505.6, "quote_volume": 7730.27181, "trades": 116, "taker_buy_volume": 39351.2, "taker_buy_quote": 3153.24155}, {"ts": 1770751260000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 209541.9, "quote_volume": 16806.42133, "trades": 250, "taker_buy_volume": 111638.1, "taker_buy_quote": 8957.04757}, {"ts": 1770751320000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 13162.9, "quote_volume": 1056.31214, "trades": 11, "taker_buy_volume": 6475.6, "taker_buy_quote": 519.99068}, {"ts": 1770751380000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 11440.7, "quote_volume": 918.67453, "trades": 20, "taker_buy_volume": 969.4, "taker_buy_quote": 77.84282}, {"ts": 1770751440000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 81187.8, "quote_volume": 6518.27639, "trades": 65, "taker_buy_volume": 24913.6, "taker_buy_quote": 2000.76608}, {"ts": 1770751500000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 112146.5, "quote_volume": 8994.25226, "trades": 102, "taker_buy_volume": 52452.8, "taker_buy_quote": 4208.74116}, {"ts": 1770751560000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 175220.5, "quote_volume": 14038.10431, "trades": 156, "taker_buy_volume": 63025.4, "taker_buy_quote": 5051.2768}, {"ts": 1770751620000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 18194.8, "quote_volume": 1458.36979, "trades": 20, "taker_buy_volume": 11436.8, "taker_buy_quote": 917.05399}, {"ts": 1770751680000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 9782.3, "quote_volume": 783.88018, "trades": 16, "taker_buy_volume": 3179.5, "taker_buy_quote": 254.9959}, {"ts": 1770751740000, "open": 0.0801, "high": 0.0803, "low": 0.08, "close": 0.0803, "volume": 21035.6, "quote_volume": 1685.48812, "trades": 53, "taker_buy_volume": 12217.5, "taker_buy_quote": 979.4829}, {"ts": 1770751800000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 140233.6, "quote_volume": 11274.76955, "trades": 78, "taker_buy_volume": 70709.2, "taker_buy_quote": 5685.03272}, {"ts": 1770751860000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 33265.0, "quote_volume": 2677.23322, "trades": 36, "taker_buy_volume": 19056.0, "taker_buy_quote": 1534.082}, {"ts": 1770751920000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 28775.5, "quote_volume": 2317.33598, "trades": 53, "taker_buy_volume": 15632.8, "taker_buy_quote": 1259.35981}, {"ts": 1770751980000, "open": 0.0804, "high": 0.0807, "low": 0.0804, "close": 0.0805, "volume": 155992.6, "quote_volume": 12568.06942, "trades": 213, "taker_buy_volume": 61742.4, "taker_buy_quote": 4973.69775}, {"ts": 1770752040000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 35804.0, "quote_volume": 2880.937, "trades": 62, "taker_buy_volume": 16998.3, "taker_buy_quote": 1368.36315}, {"ts": 1770752100000, "open": 0.0804, "high": 0.0809, "low": 0.0804, "close": 0.0809, "volume": 160816.8, "quote_volume": 12978.16597, "trades": 117, "taker_buy_volume": 135973.6, "taker_buy_quote": 10974.74537}, {"ts": 1770752160000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 167885.0, "quote_volume": 13595.72117, "trades": 144, "taker_buy_volume": 93200.4, "taker_buy_quote": 7548.84227}, {"ts": 1770752220000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 59705.5, "quote_volume": 4830.14026, "trades": 73, "taker_buy_volume": 40497.5, "taker_buy_quote": 3276.24775}, {"ts": 1770752280000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 54547.7, "quote_volume": 4412.34258, "trades": 86, "taker_buy_volume": 22543.9, "taker_buy_quote": 1823.90138}, {"ts": 1770752340000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 136.0, "quote_volume": 11.0024, "trades": 3, "taker_buy_volume": 136.0, "taker_buy_quote": 11.0024}, {"ts": 1770752400000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 73650.4, "quote_volume": 5950.30876, "trades": 37, "taker_buy_volume": 6435.6, "taker_buy_quote": 519.99648}, {"ts": 1770752460000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 36240.2, "quote_volume": 2928.20816, "trades": 53, "taker_buy_volume": 8410.0, "taker_buy_quote": 679.528}, {"ts": 1770752520000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 38792.6, "quote_volume": 3137.66869, "trades": 50, "taker_buy_volume": 22418.8, "taker_buy_quote": 1813.68092}, {"ts": 1770752580000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 25869.9, "quote_volume": 2092.87491, "trades": 10, "taker_buy_volume": 25758.8, "taker_buy_quote": 2083.88692}, {"ts": 1770752640000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 27297.4, "quote_volume": 2207.78284, "trades": 41, "taker_buy_volume": 12827.6, "taker_buy_quote": 1037.81878}, {"ts": 1770752700000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 36978.5, "quote_volume": 2993.00623, "trades": 51, "taker_buy_volume": 11678.3, "taker_buy_quote": 945.84203}, {"ts": 1770752760000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 28330.3, "quote_volume": 2291.9143, "trades": 35, "taker_buy_volume": 3761.2, "taker_buy_quote": 304.28108}, {"ts": 1770752820000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 12855.2, "quote_volume": 1039.34292, "trades": 10, "taker_buy_volume": 6427.6, "taker_buy_quote": 519.99284}, {"ts": 1770752880000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.081, "volume": 123826.6, "quote_volume": 10029.08651, "trades": 74, "taker_buy_volume": 51970.8, "taker_buy_quote": 4209.35138}, {"ts": 1770752940000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 83124.5, "quote_volume": 6728.90377, "trades": 80, "taker_buy_volume": 27884.3, "taker_buy_quote": 2258.3289}, {"ts": 1770753000000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 152136.1, "quote_volume": 12292.23495, "trades": 142, "taker_buy_volume": 65439.9, "taker_buy_quote": 5288.05174}, {"ts": 1770753060000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 32528.6, "quote_volume": 2628.37446, "trades": 56, "taker_buy_volume": 14896.3, "taker_buy_quote": 1203.73937}, {"ts": 1770753120000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 7407.5, "quote_volume": 598.59737, "trades": 22, "taker_buy_volume": 2333.4, "taker_buy_quote": 188.61009}, {"ts": 1770753180000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 15110.4, "quote_volume": 1220.95642, "trades": 30, "taker_buy_volume": 3795.3, "taker_buy_quote": 306.69634}, {"ts": 1770753240000, "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0806, "volume": 121258.2, "quote_volume": 9786.03944, "trades": 78, "taker_buy_volume": 22426.5, "taker_buy_quote": 1809.85449}, {"ts": 1770753300000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 33652.9, "quote_volume": 2712.53301, "trades": 70, "taker_buy_volume": 1092.7, "taker_buy_quote": 88.18089}, {"ts": 1770753360000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 12767.9, "quote_volume": 1030.47434, "trades": 28, "taker_buy_volume": 11269.6, "taker_buy_quote": 909.58407}, {"ts": 1770753420000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 399.0, "quote_volume": 32.22808, "trades": 3, "taker_buy_volume": 287.8, "taker_buy_quote": 23.25424}, {"ts": 1770753480000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 40167.7, "quote_volume": 3241.51883, "trades": 50, "taker_buy_volume": 2064.3, "taker_buy_quote": 166.58901}, {"ts": 1770753540000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 33405.9, "quote_volume": 2695.88335, "trades": 36, "taker_buy_volume": 3220.0, "taker_buy_quote": 259.88122}, {"ts": 1770753600000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 10220.5, "quote_volume": 824.78157, "trades": 25, "taker_buy_volume": 6398.7, "taker_buy_quote": 516.37509}, {"ts": 1770753660000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 42153.5, "quote_volume": 3406.59989, "trades": 53, "taker_buy_volume": 22660.0, "taker_buy_quote": 1831.56575}, {"ts": 1770753720000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 43817.9, "quote_volume": 3540.48632, "trades": 63, "taker_buy_volume": 16866.4, "taker_buy_quote": 1362.80512}, {"ts": 1770753780000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 49711.3, "quote_volume": 4011.8163, "trades": 41, "taker_buy_volume": 20258.2, "taker_buy_quote": 1634.984}, {"ts": 1770753840000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 59638.8, "quote_volume": 4818.47174, "trades": 61, "taker_buy_volume": 10605.3, "taker_buy_quote": 856.93816}, {"ts": 1770753900000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 296.6, "quote_volume": 23.98506, "trades": 5, "taker_buy_volume": 197.8, "taker_buy_quote": 16.00202}, {"ts": 1770753960000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 128525.2, "quote_volume": 10397.68868, "trades": 94, "taker_buy_volume": 25161.1, "taker_buy_quote": 2035.53299}, {"ts": 1770754020000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 137026.0, "quote_volume": 11083.95997, "trades": 119, "taker_buy_volume": 24969.8, "taker_buy_quote": 2020.05682}, {"ts": 1770754080000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 170187.7, "quote_volume": 13755.70415, "trades": 190, "taker_buy_volume": 88334.5, "taker_buy_quote": 7140.06757}, {"ts": 1770754140000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 644.4, "quote_volume": 52.09472, "trades": 5, "taker_buy_volume": 272.0, "taker_buy_quote": 22.0048}, {"ts": 1770754200000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 54905.7, "quote_volume": 4436.40598, "trades": 167, "taker_buy_volume": 12674.5, "taker_buy_quote": 1024.16533}, {"ts": 1770754260000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 215104.8, "quote_volume": 17399.13111, "trades": 129, "taker_buy_volume": 205259.6, "taker_buy_quote": 16603.96518}, {"ts": 1770754320000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 16693.0, "quote_volume": 1348.7944, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754380000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 19190.0, "quote_volume": 1550.41207, "trades": 32, "taker_buy_volume": 1863.4, "taker_buy_quote": 150.57632}, {"ts": 1770754440000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 2869.6, "quote_volume": 231.7735, "trades": 12, "taker_buy_volume": 1856.6, "taker_buy_quote": 150.01328}, {"ts": 1770754500000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 98.9, "quote_volume": 8.00101, "trades": 1, "taker_buy_volume": 98.9, "taker_buy_quote": 8.00101}, {"ts": 1770754560000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 104137.6, "quote_volume": 8416.53233, "trades": 96, "taker_buy_volume": 64987.3, "taker_buy_quote": 5250.91846}, {"ts": 1770754620000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 25353.1, "quote_volume": 2048.51851, "trades": 39, "taker_buy_volume": 3515.5, "taker_buy_quote": 284.0524}, {"ts": 1770754680000, "open": 0.0807, "high": 0.081, "low": 0.0806, "close": 0.0809, "volume": 70277.5, "quote_volume": 5676.19556, "trades": 107, "taker_buy_volume": 47764.8, "taker_buy_quote": 3859.38139}, {"ts": 1770754740000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 509.3, "quote_volume": 41.22165, "trades": 7, "taker_buy_volume": 192.8, "taker_buy_quote": 15.6168}, {"ts": 1770754800000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 48166.8, "quote_volume": 3901.5108, "trades": 75, "taker_buy_volume": 32887.3, "taker_buy_quote": 2663.8713}, {"ts": 1770754860000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 15637.3, "quote_volume": 1266.72467, "trades": 29, "taker_buy_volume": 13823.9, "taker_buy_quote": 1119.83927}, {"ts": 1770754920000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 90093.8, "quote_volume": 7307.33205, "trades": 56, "taker_buy_volume": 24752.6, "taker_buy_quote": 2008.16073}, {"ts": 1770754980000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 28483.1, "quote_volume": 2309.97941, "trades": 53, "taker_buy_volume": 12135.3, "taker_buy_quote": 984.17283}, {"ts": 1770755040000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 178713.2, "quote_volume": 14486.54838, "trades": 86, "taker_buy_volume": 105012.6, "taker_buy_quote": 8515.29592}, {"ts": 1770755100000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 20000.3, "quote_volume": 1622.00337, "trades": 43, "taker_buy_volume": 3454.5, "taker_buy_quote": 280.15995}, {"ts": 1770755160000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 19198.0, "quote_volume": 1556.83456, "trades": 37, "taker_buy_volume": 9854.9, "taker_buy_quote": 799.51564}, {"ts": 1770755220000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 48245.8, "quote_volume": 3907.9852, "trades": 44, "taker_buy_volume": 16134.2, "taker_buy_quote": 1306.9456}, {"ts": 1770755280000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 92453.9, "quote_volume": 7498.01129, "trades": 98, "taker_buy_volume": 15632.4, "taker_buy_quote": 1267.78764}, {"ts": 1770755340000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 4878.5, "quote_volume": 395.63527, "trades": 32, "taker_buy_volume": 1893.0, "taker_buy_quote": 153.5223}, {"ts": 1770755400000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 98941.2, "quote_volume": 8024.1301, "trades": 66, "taker_buy_volume": 14296.8, "taker_buy_quote": 1159.48034}, {"ts": 1770755460000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 131750.4, "quote_volume": 10698.18374, "trades": 80, "taker_buy_volume": 10229.9, "taker_buy_quote": 830.74128}, {"ts": 1770755520000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 68288.7, "quote_volume": 5538.24067, "trades": 57, "taker_buy_volume": 2720.6, "taker_buy_quote": 220.66776}, {"ts": 1770755580000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755640000, "open": 0.081, "high": 0.081, "low": 0.0807, "close": 0.0807, "volume": 107353.1, "quote_volume": 8672.03276, "trades": 121, "taker_buy_volume": 9403.4, "taker_buy_quote": 759.00866}, {"ts": 1770755700000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 101301.4, "quote_volume": 8168.25473, "trades": 88, "taker_buy_volume": 16856.0, "taker_buy_quote": 1358.74338}, {"ts": 1770755760000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 11899.7, "quote_volume": 960.29465, "trades": 13, "taker_buy_volume": 11652.2, "taker_buy_quote": 940.33254}, {"ts": 1770755820000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 3079.7, "quote_volume": 248.67905, "trades": 3, "taker_buy_volume": 1472.6, "taker_buy_quote": 118.98608}, {"ts": 1770755880000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 26669.5, "quote_volume": 2152.22865, "trades": 39, "taker_buy_volume": 13321.7, "taker_buy_quote": 1075.06119}, {"ts": 1770755940000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 42936.2, "quote_volume": 3472.77914, "trades": 56, "taker_buy_volume": 22273.3, "taker_buy_quote": 1801.15053}, {"ts": 1770756000000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 63574.4, "quote_volume": 5143.78498, "trades": 85, "taker_buy_volume": 17440.7, "taker_buy_quote": 1411.58225}, {"ts": 1770756060000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 31820.8, "quote_volume": 2577.38814, "trades": 31, "taker_buy_volume": 24605.3, "taker_buy_quote": 1992.93264}, {"ts": 1770756120000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 8016.6, "quote_volume": 649.3446, "trades": 12, "taker_buy_volume": 906.4, "taker_buy_quote": 73.45754}, {"ts": 1770756180000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 12384.2, "quote_volume": 1003.1202, "trades": 9, "taker_buy_volume": 12384.2, "taker_buy_quote": 1003.1202}, {"ts": 1770756240000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 151927.4, "quote_volume": 12318.18882, "trades": 58, "taker_buy_volume": 73710.2, "taker_buy_quote": 5977.80935}, {"ts": 1770756300000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 124071.2, "quote_volume": 10064.30643, "trades": 83, "taker_buy_volume": 58011.5, "taker_buy_quote": 4705.59952}, {"ts": 1770756360000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 33757.1, "quote_volume": 2734.48469, "trades": 39, "taker_buy_volume": 20714.8, "taker_buy_quote": 1678.05839}, {"ts": 1770756420000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 871.3, "quote_volume": 70.69913, "trades": 6, "taker_buy_volume": 367.0, "taker_buy_quote": 29.8004}, {"ts": 1770756480000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 2512.7, "quote_volume": 204.11571, "trades": 11, "taker_buy_volume": 2512.7, "taker_buy_quote": 204.11571}, {"ts": 1770756540000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 141690.1, "quote_volume": 11505.3681, "trades": 95, "taker_buy_volume": 35821.0, "taker_buy_quote": 2908.8096}, {"ts": 1770756600000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 185971.8, "quote_volume": 15089.37439, "trades": 125, "taker_buy_volume": 69604.8, "taker_buy_quote": 5647.02787}, {"ts": 1770756660000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 40304.0, "quote_volume": 3268.66548, "trades": 21, "taker_buy_volume": 110.8, "taker_buy_quote": 8.99696}, {"ts": 1770756720000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 261.5, "quote_volume": 21.19506, "trades": 4, "taker_buy_volume": 135.6, "taker_buy_quote": 10.99716}, {"ts": 1770756780000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 40315.1, "quote_volume": 3265.51077, "trades": 24, "taker_buy_volume": 28861.1, "taker_buy_quote": 2337.7491}, {"ts": 1770756840000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 189637.8, "quote_volume": 15392.25225, "trades": 139, "taker_buy_volume": 119854.4, "taker_buy_quote": 9729.7211}, {"ts": 1770756900000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 17256.3, "quote_volume": 1401.18696, "trades": 22, "taker_buy_volume": 123.2, "taker_buy_quote": 10.00384}, {"ts": 1770756960000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 6559.1, "quote_volume": 531.94301, "trades": 12, "taker_buy_volume": 135.4, "taker_buy_quote": 10.98094}, {"ts": 1770757020000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757080000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 90609.5, "quote_volume": 7356.54133, "trades": 95, "taker_buy_volume": 22577.8, "taker_buy_quote": 1832.98817}, {"ts": 1770757140000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 257151.3, "quote_volume": 20856.49542, "trades": 159, "taker_buy_volume": 38999.1, "taker_buy_quote": 3162.86385}, {"ts": 1770757200000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 4500.8, "quote_volume": 365.24757, "trades": 18, "taker_buy_volume": 4152.5, "taker_buy_quote": 337.01435}, {"ts": 1770757260000, "open": 0.0812, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 145143.1, "quote_volume": 11794.01542, "trades": 160, "taker_buy_volume": 62266.9, "taker_buy_quote": 5059.24788}, {"ts": 1770757320000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 2283.7, "quote_volume": 185.42537, "trades": 9, "taker_buy_volume": 2173.0, "taker_buy_quote": 176.4476}, {"ts": 1770757380000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 37179.1, "quote_volume": 3019.64217, "trades": 68, "taker_buy_volume": 19282.0, "taker_buy_quote": 1566.4112}, {"ts": 1770757440000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 41050.8, "quote_volume": 3336.30804, "trades": 42, "taker_buy_volume": 14315.5, "taker_buy_quote": 1163.68816}, {"ts": 1770757500000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 59003.8, "quote_volume": 4791.39156, "trades": 42, "taker_buy_volume": 41925.9, "taker_buy_quote": 3404.66608}, {"ts": 1770757560000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 576.0, "quote_volume": 46.81774, "trades": 3, "taker_buy_volume": 465.4, "taker_buy_quote": 37.83702}, {"ts": 1770757620000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 4625.7, "quote_volume": 375.60684, "trades": 19, "taker_buy_volume": 2312.7, "taker_buy_quote": 187.79124}, {"ts": 1770757680000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 16837.4, "quote_volume": 1369.13897, "trades": 34, "taker_buy_volume": 14493.0, "taker_buy_quote": 1178.56029}, {"ts": 1770757740000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 12692.8, "quote_volume": 1029.98881, "trades": 30, "taker_buy_volume": 900.3, "taker_buy_quote": 73.01433}, {"ts": 1770757800000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757860000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 29780.3, "quote_volume": 2412.2043, "trades": 165, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757920000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 48256.8, "quote_volume": 3909.36611, "trades": 130, "taker_buy_volume": 31321.3, "taker_buy_quote": 2537.59061}, {"ts": 1770757980000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 123.3, "quote_volume": 9.99963, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 9.99963}, {"ts": 1770758040000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 29871.4, "quote_volume": 2419.8303, "trades": 34, "taker_buy_volume": 6438.2, "taker_buy_quote": 521.7411}, {"ts": 1770758100000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 19614.9, "quote_volume": 1589.07813, "trades": 20, "taker_buy_volume": 5442.7, "taker_buy_quote": 441.12993}, {"ts": 1770758160000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 29876.4, "quote_volume": 2425.2457, "trades": 57, "taker_buy_volume": 22060.6, "taker_buy_quote": 1790.60274}, {"ts": 1770758220000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 5380.9, "quote_volume": 436.80119, "trades": 17, "taker_buy_volume": 1354.5, "taker_buy_quote": 109.9854}, {"ts": 1770758280000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 51771.3, "quote_volume": 4198.77558, "trades": 24, "taker_buy_volume": 2464.5, "taker_buy_quote": 199.9941}, {"ts": 1770758340000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 48800.1, "quote_volume": 3953.1783, "trades": 40, "taker_buy_volume": 12066.6, "taker_buy_quote": 977.7648}, {"ts": 1770758400000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 24319.8, "quote_volume": 1972.56585, "trades": 57, "taker_buy_volume": 18942.1, "taker_buy_quote": 1536.45091}, {"ts": 1770758460000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 26570.7, "quote_volume": 2152.23656, "trades": 35, "taker_buy_volume": 13239.0, "taker_buy_quote": 1072.36886}, {"ts": 1770758520000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 2486.9, "quote_volume": 201.4389, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758580000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 63429.3, "quote_volume": 5131.43037, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758640000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 29156.2, "quote_volume": 2358.98378, "trades": 22, "taker_buy_volume": 19543.3, "taker_buy_quote": 1581.30017}, {"ts": 1770758700000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 493.8, "quote_volume": 39.97312, "trades": 4, "taker_buy_volume": 247.0, "taker_buy_quote": 20.007}, {"ts": 1770758760000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 59553.8, "quote_volume": 4817.91353, "trades": 72, "taker_buy_volume": 18094.7, "taker_buy_quote": 1463.87234}, {"ts": 1770758820000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 8287.4, "quote_volume": 670.82102, "trades": 21, "taker_buy_volume": 3703.6, "taker_buy_quote": 299.9916}, {"ts": 1770758880000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 4386.2, "quote_volume": 354.65835, "trades": 4, "taker_buy_volume": 2533.9, "taker_buy_quote": 204.99251}, {"ts": 1770758940000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 24552.7, "quote_volume": 1983.17899, "trades": 30, "taker_buy_volume": 8036.1, "taker_buy_quote": 649.31688}, {"ts": 1770759000000, "open": 0.0807, "high": 0.0808, "low": 0.0805, "close": 0.0808, "volume": 132901.3, "quote_volume": 10720.79359, "trades": 109, "taker_buy_volume": 52334.7, "taker_buy_quote": 4223.50091}, {"ts": 1770759060000, "open": 0.0807, "high": 0.0808, "low": 0.0804, "close": 0.0804, "volume": 142831.6, "quote_volume": 11490.77851, "trades": 97, "taker_buy_volume": 42474.9, "taker_buy_quote": 3417.56347}, {"ts": 1770759120000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 32597.1, "quote_volume": 2624.06284, "trades": 53, "taker_buy_volume": 7426.0, "taker_buy_quote": 597.80294}, {"ts": 1770759180000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 2590.1, "quote_volume": 208.24404, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759240000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 20612.2, "quote_volume": 1659.2821, "trades": 32, "taker_buy_volume": 18040.3, "taker_buy_quote": 1452.24415}, {"ts": 1770759300000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 156331.4, "quote_volume": 12598.11064, "trades": 58, "taker_buy_volume": 115310.3, "taker_buy_quote": 9292.4477}, {"ts": 1770759360000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 49087.2, "quote_volume": 3948.1747, "trades": 45, "taker_buy_volume": 21146.9, "taker_buy_quote": 1700.68663}, {"ts": 1770759420000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 18051.0, "quote_volume": 1453.20104, "trades": 19, "taker_buy_volume": 17951.7, "taker_buy_quote": 1445.20739}, {"ts": 1770759480000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 3019.4, "quote_volume": 243.32097, "trades": 13, "taker_buy_volume": 2592.7, "taker_buy_quote": 208.97162}, {"ts": 1770759540000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 14466.8, "quote_volume": 1166.02408, "trades": 20, "taker_buy_volume": 12139.9, "taker_buy_quote": 978.47594}, {"ts": 1770759600000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 22676.8, "quote_volume": 1825.74321, "trades": 32, "taker_buy_volume": 6308.4, "taker_buy_quote": 508.08701}, {"ts": 1770759660000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 23134.7, "quote_volume": 1864.84891, "trades": 48, "taker_buy_volume": 4064.1, "taker_buy_quote": 327.76846}, {"ts": 1770759720000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 44218.4, "quote_volume": 3557.45853, "trades": 79, "taker_buy_volume": 14126.3, "taker_buy_quote": 1136.50646}, {"ts": 1770759780000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 12525.5, "quote_volume": 1008.16639, "trades": 36, "taker_buy_volume": 8541.4, "taker_buy_quote": 687.8311}, {"ts": 1770759840000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 13664.5, "quote_volume": 1100.25307, "trades": 25, "taker_buy_volume": 4259.5, "taker_buy_quote": 343.15057}, {"ts": 1770759900000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 139199.2, "quote_volume": 11213.75835, "trades": 109, "taker_buy_volume": 120069.4, "taker_buy_quote": 9672.5666}, {"ts": 1770759960000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 322.2, "quote_volume": 25.98171, "trades": 3, "taker_buy_volume": 123.9, "taker_buy_quote": 9.99873}, {"ts": 1770760020000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 24047.9, "quote_volume": 1941.681, "trades": 19, "taker_buy_volume": 23800.4, "taker_buy_quote": 1921.70775}, {"ts": 1770760080000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 125288.9, "quote_volume": 10123.37992, "trades": 33, "taker_buy_volume": 81243.5, "taker_buy_quote": 6564.5116}, {"ts": 1770760140000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 53481.9, "quote_volume": 4316.03873, "trades": 34, "taker_buy_volume": 3944.3, "taker_buy_quote": 318.35441}, {"ts": 1770760200000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 40161.5, "quote_volume": 3247.91275, "trades": 50, "taker_buy_volume": 40161.5, "taker_buy_quote": 3247.91275}, {"ts": 1770760260000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 100984.2, "quote_volume": 8180.15287, "trades": 41, "taker_buy_volume": 81477.4, "taker_buy_quote": 6600.2368}, {"ts": 1770760320000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 111.0, "quote_volume": 8.9799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760380000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 320.7, "quote_volume": 25.95451, "trades": 3, "taker_buy_volume": 98.8, "taker_buy_quote": 8.0028}, {"ts": 1770760440000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 14827.7, "quote_volume": 1201.59744, "trades": 31, "taker_buy_volume": 7533.2, "taker_buy_quote": 610.7565}, {"ts": 1770760500000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 481.4, "quote_volume": 38.98107, "trades": 6, "taker_buy_volume": 358.1, "taker_buy_quote": 29.0061}, {"ts": 1770760560000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 150169.0, "quote_volume": 12153.57371, "trades": 102, "taker_buy_volume": 60042.3, "taker_buy_quote": 4863.30127}, {"ts": 1770760620000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 32464.1, "quote_volume": 2623.53287, "trades": 55, "taker_buy_volume": 16704.8, "taker_buy_quote": 1350.76126}, {"ts": 1770760680000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 22245.9, "quote_volume": 1797.9761, "trades": 28, "taker_buy_volume": 5263.2, "taker_buy_quote": 425.77394}, {"ts": 1770760740000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 12510.1, "quote_volume": 1010.82846, "trades": 7, "taker_buy_volume": 123.8, "taker_buy_quote": 10.01542}, {"ts": 1770760800000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 52143.2, "quote_volume": 4218.64983, "trades": 40, "taker_buy_volume": 30572.7, "taker_buy_quote": 2474.34547}, {"ts": 1770760860000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 40268.5, "quote_volume": 3257.73577, "trades": 50, "taker_buy_volume": 9015.8, "taker_buy_quote": 729.87262}, {"ts": 1770760920000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 10082.7, "quote_volume": 814.69404, "trades": 5, "taker_buy_volume": 118.8, "taker_buy_quote": 9.61092}, {"ts": 1770760980000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 42860.7, "quote_volume": 3467.51085, "trades": 63, "taker_buy_volume": 27954.2, "taker_buy_quote": 2262.33567}, {"ts": 1770761040000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 15036.2, "quote_volume": 1216.90073, "trades": 24, "taker_buy_volume": 6191.1, "taker_buy_quote": 501.35439}, {"ts": 1770761100000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 12209.1, "quote_volume": 988.06379, "trades": 18, "taker_buy_volume": 5789.3, "taker_buy_quote": 468.70197}, {"ts": 1770761160000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 160.8, "quote_volume": 12.99884, "trades": 2, "taker_buy_volume": 62.0, "taker_buy_quote": 5.0158}, {"ts": 1770761220000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 124140.6, "quote_volume": 10031.06908, "trades": 59, "taker_buy_volume": 64659.3, "taker_buy_quote": 5224.98004}, {"ts": 1770761280000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 11600.7, "quote_volume": 937.33656, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761340000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 4643.8, "quote_volume": 375.41796, "trades": 21, "taker_buy_volume": 4396.7, "taker_buy_quote": 355.45228}, {"ts": 1770761400000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 12494.0, "quote_volume": 1011.26024, "trades": 14, "taker_buy_volume": 12382.9, "taker_buy_quote": 1002.28336}, {"ts": 1770761460000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 373.2, "quote_volume": 30.22289, "trades": 5, "taker_buy_volume": 310.1, "taker_buy_quote": 25.1181}, {"ts": 1770761520000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 391395.5, "quote_volume": 31736.15746, "trades": 78, "taker_buy_volume": 369937.1, "taker_buy_quote": 29997.11154}, {"ts": 1770761580000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0813, "volume": 398179.3, "quote_volume": 32344.44042, "trades": 206, "taker_buy_volume": 188942.6, "taker_buy_quote": 15352.92733}, {"ts": 1770761640000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 116512.9, "quote_volume": 9472.99077, "trades": 43, "taker_buy_volume": 8215.3, "taker_buy_quote": 668.39589}, {"ts": 1770761700000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 20289.1, "quote_volume": 1647.47492, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761760000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 40342.1, "quote_volume": 3271.90333, "trades": 54, "taker_buy_volume": 6878.7, "taker_buy_quote": 558.17789}, {"ts": 1770761820000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 48430.1, "quote_volume": 3928.69215, "trades": 44, "taker_buy_volume": 38943.2, "taker_buy_quote": 3159.30456}, {"ts": 1770761880000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 7375.7, "quote_volume": 598.16927, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761940000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762000000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 50002.1, "quote_volume": 4057.42079, "trades": 54, "taker_buy_volume": 35476.3, "taker_buy_quote": 2877.92583}, {"ts": 1770762060000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 22547.3, "quote_volume": 1834.16386, "trades": 49, "taker_buy_volume": 15029.2, "taker_buy_quote": 1222.94233}, {"ts": 1770762120000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 110.4, "quote_volume": 8.97552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762180000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 36403.9, "quote_volume": 2960.12907, "trades": 36, "taker_buy_volume": 23829.4, "taker_buy_quote": 1937.82222}, {"ts": 1770762240000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 2481.0, "quote_volume": 201.7053, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762300000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 45379.2, "quote_volume": 3689.83359, "trades": 33, "taker_buy_volume": 6845.5, "taker_buy_quote": 557.04378}, {"ts": 1770762360000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 24521.1, "quote_volume": 1994.04489, "trades": 54, "taker_buy_volume": 6772.0, "taker_buy_quote": 551.0556}, {"ts": 1770762420000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762480000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762540000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 61387.9, "quote_volume": 4986.1576, "trades": 44, "taker_buy_volume": 31678.8, "taker_buy_quote": 2573.53293}, {"ts": 1770762600000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 276.2, "quote_volume": 22.44155, "trades": 4, "taker_buy_volume": 141.1, "taker_buy_quote": 11.47143}, {"ts": 1770762660000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 47905.6, "quote_volume": 3890.43962, "trades": 34, "taker_buy_volume": 32225.3, "taker_buy_quote": 2617.19926}, {"ts": 1770762720000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 2455.8, "quote_volume": 199.6195, "trades": 5, "taker_buy_volume": 2085.4, "taker_buy_quote": 169.54302}, {"ts": 1770762780000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 21405.9, "quote_volume": 1740.78061, "trades": 14, "taker_buy_volume": 21295.3, "taker_buy_quote": 1731.79989}, {"ts": 1770762840000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 18098.5, "quote_volume": 1472.87778, "trades": 31, "taker_buy_volume": 9537.1, "taker_buy_quote": 776.83596}, {"ts": 1770762900000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 29921.2, "quote_volume": 2439.0952, "trades": 31, "taker_buy_volume": 23732.3, "taker_buy_quote": 1934.70965}, {"ts": 1770762960000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 64552.5, "quote_volume": 5261.60189, "trades": 49, "taker_buy_volume": 31419.5, "taker_buy_quote": 2561.28935}, {"ts": 1770763020000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 5253.4, "quote_volume": 428.1619, "trades": 19, "taker_buy_volume": 1687.6, "taker_buy_quote": 137.5492}, {"ts": 1770763080000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 95010.9, "quote_volume": 7754.08583, "trades": 59, "taker_buy_volume": 68174.3, "taker_buy_quote": 5564.21927}, {"ts": 1770763140000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 205983.3, "quote_volume": 16840.60617, "trades": 106, "taker_buy_volume": 96793.6, "taker_buy_quote": 7916.04175}, {"ts": 1770763200000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 82572.8, "quote_volume": 6746.33418, "trades": 66, "taker_buy_volume": 53825.0, "taker_buy_quote": 4397.6481}, {"ts": 1770763260000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 143832.2, "quote_volume": 11733.53356, "trades": 73, "taker_buy_volume": 17047.6, "taker_buy_quote": 1389.87}, {"ts": 1770763320000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 4091.1, "quote_volume": 333.64441, "trades": 7, "taker_buy_volume": 2197.6, "taker_buy_quote": 179.32416}, {"ts": 1770763380000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 29400.6, "quote_volume": 2399.77453, "trades": 36, "taker_buy_volume": 27211.7, "taker_buy_quote": 2221.19319}, {"ts": 1770763440000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 11013.0, "quote_volume": 899.07932, "trades": 18, "taker_buy_volume": 4185.2, "taker_buy_quote": 341.93084}, {"ts": 1770763500000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 20027.4, "quote_volume": 1636.5677, "trades": 30, "taker_buy_volume": 18424.6, "taker_buy_quote": 1505.77922}, {"ts": 1770763560000, "open": 0.0817, "high": 0.0819, "low": 0.0816, "close": 0.0817, "volume": 22567.8, "quote_volume": 1846.13705, "trades": 71, "taker_buy_volume": 17584.3, "taker_buy_quote": 1438.95374}, {"ts": 1770763620000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 117026.7, "quote_volume": 9549.47949, "trades": 134, "taker_buy_volume": 61690.4, "taker_buy_quote": 5036.67965}, {"ts": 1770763680000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 55795.2, "quote_volume": 4545.89414, "trades": 27, "taker_buy_volume": 35422.9, "taker_buy_quote": 2886.96635}, {"ts": 1770763740000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 49236.0, "quote_volume": 4012.7242, "trades": 42, "taker_buy_volume": 46893.8, "taker_buy_quote": 3821.8447}, {"ts": 1770763800000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 82331.2, "quote_volume": 6711.60215, "trades": 255, "taker_buy_volume": 31183.3, "taker_buy_quote": 2543.70864}, {"ts": 1770763860000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 21929.4, "quote_volume": 1789.28947, "trades": 21, "taker_buy_volume": 20433.7, "taker_buy_quote": 1667.38992}, {"ts": 1770763920000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 60006.0, "quote_volume": 4886.51859, "trades": 22, "taker_buy_volume": 11745.4, "taker_buy_quote": 957.83727}, {"ts": 1770763980000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 13197.4, "quote_volume": 1074.39105, "trades": 3, "taker_buy_volume": 1226.9, "taker_buy_quote": 99.99235}, {"ts": 1770764040000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764100000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 59191.6, "quote_volume": 4813.67564, "trades": 103, "taker_buy_volume": 17348.3, "taker_buy_quote": 1411.1773}, {"ts": 1770764160000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 688.5, "quote_volume": 56.05373, "trades": 9, "taker_buy_volume": 98.3, "taker_buy_quote": 8.01145}, {"ts": 1770764220000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 12740.9, "quote_volume": 1037.15596, "trades": 55, "taker_buy_volume": 467.0, "taker_buy_quote": 38.0605}, {"ts": 1770764280000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 37155.6, "quote_volume": 3020.80927, "trades": 20, "taker_buy_volume": 35537.7, "taker_buy_quote": 2889.274}, {"ts": 1770764340000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 3959.1, "quote_volume": 321.90923, "trades": 17, "taker_buy_volume": 1421.6, "taker_buy_quote": 115.61048}, {"ts": 1770764400000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 76764.8, "quote_volume": 6233.30176, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764460000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 25911.3, "quote_volume": 2104.50369, "trades": 35, "taker_buy_volume": 25911.3, "taker_buy_quote": 2104.50369}, {"ts": 1770764520000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 42498.1, "quote_volume": 3455.09553, "trades": 40, "taker_buy_volume": 42498.1, "taker_buy_quote": 3455.09553}, {"ts": 1770764580000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 32631.2, "quote_volume": 2656.20429, "trades": 59, "taker_buy_volume": 23069.1, "taker_buy_quote": 1878.13217}, {"ts": 1770764640000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 21524.6, "quote_volume": 1749.66801, "trades": 18, "taker_buy_volume": 98.3, "taker_buy_quote": 8.00162}, {"ts": 1770764700000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 45473.8, "quote_volume": 3691.89656, "trades": 63, "taker_buy_volume": 29303.7, "taker_buy_quote": 2379.46044}, {"ts": 1770764760000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 19852.2, "quote_volume": 1612.00848, "trades": 13, "taker_buy_volume": 98.4, "taker_buy_quote": 7.99992}, {"ts": 1770764820000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 10824.3, "quote_volume": 878.7487, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764880000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 57584.5, "quote_volume": 4664.3445, "trades": 54, "taker_buy_volume": 33344.1, "taker_buy_quote": 2700.8721}, {"ts": 1770764940000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 5158.1, "quote_volume": 418.06968, "trades": 5, "taker_buy_volume": 2635.8, "taker_buy_quote": 213.76338}, {"ts": 1770765000000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 46688.8, "quote_volume": 3786.72607, "trades": 42, "taker_buy_volume": 41570.5, "taker_buy_quote": 3371.63194}, {"ts": 1770765060000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 72973.8, "quote_volume": 5923.18402, "trades": 103, "taker_buy_volume": 23931.8, "taker_buy_quote": 1943.26216}, {"ts": 1770765120000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 396.3, "quote_volume": 32.16703, "trades": 4, "taker_buy_volume": 271.0, "taker_buy_quote": 22.0052}, {"ts": 1770765180000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 209.2, "quote_volume": 16.9772, "trades": 2, "taker_buy_volume": 110.8, "taker_buy_quote": 8.99696}, {"ts": 1770765240000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 13323.5, "quote_volume": 1080.56172, "trades": 20, "taker_buy_volume": 258.7, "taker_buy_quote": 21.00644}, {"ts": 1770765300000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 23737.1, "quote_volume": 1925.07881, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765360000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 21004.0, "quote_volume": 1703.41454, "trades": 31, "taker_buy_volume": 18538.0, "taker_buy_quote": 1503.4318}, {"ts": 1770765420000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 98.5, "quote_volume": 7.9785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765480000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 12274.2, "quote_volume": 995.43762, "trades": 13, "taker_buy_volume": 12274.2, "taker_buy_quote": 995.43762}, {"ts": 1770765540000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 25458.8, "quote_volume": 2067.30479, "trades": 30, "taker_buy_volume": 20435.4, "taker_buy_quote": 1659.40471}, {"ts": 1770765600000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 167731.2, "quote_volume": 13635.41853, "trades": 61, "taker_buy_volume": 35922.5, "taker_buy_quote": 2920.49925}, {"ts": 1770765660000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 34219.6, "quote_volume": 2775.41644, "trades": 60, "taker_buy_volume": 20013.0, "taker_buy_quote": 1623.10214}, {"ts": 1770765720000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 713.9, "quote_volume": 57.86447, "trades": 4, "taker_buy_volume": 385.7, "taker_buy_quote": 31.28027}, {"ts": 1770765780000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 44161.1, "quote_volume": 3577.13048, "trades": 46, "taker_buy_volume": 19831.3, "taker_buy_quote": 1606.41668}, {"ts": 1770765840000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 28737.6, "quote_volume": 2327.4299, "trades": 48, "taker_buy_volume": 9944.3, "taker_buy_quote": 805.4883}, {"ts": 1770765900000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 37871.0, "quote_volume": 3067.551, "trades": 31, "taker_buy_volume": 28421.1, "taker_buy_quote": 2302.1091}, {"ts": 1770765960000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 10454.6, "quote_volume": 846.84603, "trades": 11, "taker_buy_volume": 234.3, "taker_buy_quote": 19.00173}, {"ts": 1770766020000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 13476.6, "quote_volume": 1091.61693, "trades": 22, "taker_buy_volume": 13476.6, "taker_buy_quote": 1091.61693}, {"ts": 1770766080000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 31379.6, "quote_volume": 2544.88556, "trades": 35, "taker_buy_volume": 31281.1, "taker_buy_quote": 2536.89721}, {"ts": 1770766140000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 129130.2, "quote_volume": 10460.82629, "trades": 53, "taker_buy_volume": 36247.6, "taker_buy_quote": 2936.0556}, {"ts": 1770766200000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 1259.2, "quote_volume": 101.93224, "trades": 4, "taker_buy_volume": 629.6, "taker_buy_quote": 50.9976}, {"ts": 1770766260000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766320000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 29673.4, "quote_volume": 2403.5454, "trades": 38, "taker_buy_volume": 29439.2, "taker_buy_quote": 2384.5752}, {"ts": 1770766380000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766440000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 24521.2, "quote_volume": 1986.20485, "trades": 35, "taker_buy_volume": 8518.5, "taker_buy_quote": 689.9985}, {"ts": 1770766500000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 587.8, "quote_volume": 47.65703, "trades": 5, "taker_buy_volume": 452.3, "taker_buy_quote": 36.68153}, {"ts": 1770766560000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 86.1, "quote_volume": 6.9741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766620000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 222.4, "quote_volume": 18.02432, "trades": 2, "taker_buy_volume": 99.2, "taker_buy_quote": 8.04512}, {"ts": 1770766680000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 7275.2, "quote_volume": 590.51666, "trades": 17, "taker_buy_volume": 7100.6, "taker_buy_quote": 576.37406}, {"ts": 1770766740000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 8353.7, "quote_volume": 677.48507, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766800000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 1545.0, "quote_volume": 125.2995, "trades": 3, "taker_buy_volume": 1545.0, "taker_buy_quote": 125.2995}, {"ts": 1770766860000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 31023.6, "quote_volume": 2513.4054, "trades": 40, "taker_buy_volume": 22681.9, "taker_buy_quote": 1837.7277}, {"ts": 1770766920000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 357.7, "quote_volume": 28.99962, "trades": 5, "taker_buy_volume": 259.2, "taker_buy_quote": 21.02112}, {"ts": 1770766980000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 25971.9, "quote_volume": 2106.29749, "trades": 42, "taker_buy_volume": 19375.1, "taker_buy_quote": 1571.32061}, {"ts": 1770767040000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 123.8, "quote_volume": 10.0278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767100000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 27416.6, "quote_volume": 2222.47383, "trades": 50, "taker_buy_volume": 23438.4, "taker_buy_quote": 1900.22855}, {"ts": 1770767160000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 90324.1, "quote_volume": 7326.67986, "trades": 50, "taker_buy_volume": 49080.1, "taker_buy_quote": 3981.79146}, {"ts": 1770767220000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 50865.7, "quote_volume": 4130.28254, "trades": 59, "taker_buy_volume": 29081.1, "taker_buy_quote": 2361.38532}, {"ts": 1770767280000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 34240.3, "quote_volume": 2779.86556, "trades": 43, "taker_buy_volume": 18136.5, "taker_buy_quote": 1472.6838}, {"ts": 1770767340000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 41722.9, "quote_volume": 3387.89948, "trades": 38, "taker_buy_volume": 21747.2, "taker_buy_quote": 1765.87264}, {"ts": 1770767400000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 36625.1, "quote_volume": 2972.2668, "trades": 53, "taker_buy_volume": 18222.6, "taker_buy_quote": 1479.67512}, {"ts": 1770767460000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 58755.5, "quote_volume": 4765.07105, "trades": 42, "taker_buy_volume": 20496.1, "taker_buy_quote": 1662.23371}, {"ts": 1770767520000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 32772.6, "quote_volume": 2657.85786, "trades": 44, "taker_buy_volume": 26944.7, "taker_buy_quote": 2185.21517}, {"ts": 1770767580000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 110.8, "quote_volume": 8.99696, "trades": 2, "taker_buy_volume": 110.8, "taker_buy_quote": 8.99696}, {"ts": 1770767640000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 5601.1, "quote_volume": 454.79579, "trades": 17, "taker_buy_volume": 3025.3, "taker_buy_quote": 245.65436}, {"ts": 1770767700000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767760000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 492.8, "quote_volume": 39.99627, "trades": 6, "taker_buy_volume": 301.9, "taker_buy_quote": 24.51428}, {"ts": 1770767820000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 357.1, "quote_volume": 28.98545, "trades": 3, "taker_buy_volume": 246.4, "taker_buy_quote": 20.00768}, {"ts": 1770767880000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2461.5, "quote_volume": 199.66213, "trades": 5, "taker_buy_volume": 344.8, "taker_buy_quote": 27.99776}, {"ts": 1770767940000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 234.0, "quote_volume": 19.0008, "trades": 3, "taker_buy_volume": 234.0, "taker_buy_quote": 19.0008}, {"ts": 1770768000000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 2718.9, "quote_volume": 220.52742, "trades": 3, "taker_buy_volume": 246.3, "taker_buy_quote": 19.99956}, {"ts": 1770768060000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 919.7, "quote_volume": 74.67964, "trades": 9, "taker_buy_volume": 919.7, "taker_buy_quote": 74.67964}, {"ts": 1770768120000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 15625.8, "quote_volume": 1268.78239, "trades": 21, "taker_buy_volume": 15300.1, "taker_buy_quote": 1242.36812}, {"ts": 1770768180000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 63534.4, "quote_volume": 5152.63984, "trades": 46, "taker_buy_volume": 43973.4, "taker_buy_quote": 3566.24274}, {"ts": 1770768240000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 65528.4, "quote_volume": 5314.41727, "trades": 64, "taker_buy_volume": 19318.0, "taker_buy_quote": 1566.75383}, {"ts": 1770768300000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 54571.8, "quote_volume": 4429.20053, "trades": 57, "taker_buy_volume": 48989.0, "taker_buy_quote": 3976.07158}, {"ts": 1770768360000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 23101.9, "quote_volume": 1873.56409, "trades": 16, "taker_buy_volume": 515.0, "taker_buy_quote": 41.7665}, {"ts": 1770768420000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 46986.9, "quote_volume": 3810.62526, "trades": 56, "taker_buy_volume": 43515.4, "taker_buy_quote": 3529.09894}, {"ts": 1770768480000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 71448.8, "quote_volume": 5801.63149, "trades": 63, "taker_buy_volume": 48640.3, "taker_buy_quote": 3949.59236}, {"ts": 1770768540000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 6881.4, "quote_volume": 558.76968, "trades": 18, "taker_buy_volume": 3830.4, "taker_buy_quote": 311.02848}, {"ts": 1770768600000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 32336.0, "quote_volume": 2625.66965, "trades": 34, "taker_buy_volume": 24986.0, "taker_buy_quote": 2028.8632}, {"ts": 1770768660000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 12597.2, "quote_volume": 1022.87984, "trades": 16, "taker_buy_volume": 10057.2, "taker_buy_quote": 816.64464}, {"ts": 1770768720000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 221.3, "quote_volume": 17.96956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768780000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 70764.2, "quote_volume": 5753.14176, "trades": 26, "taker_buy_volume": 62136.5, "taker_buy_quote": 5051.70975}, {"ts": 1770768840000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 15036.0, "quote_volume": 1223.08989, "trades": 11, "taker_buy_volume": 6630.9, "taker_buy_quote": 539.75526}, {"ts": 1770768900000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 74194.3, "quote_volume": 6039.42831, "trades": 16, "taker_buy_volume": 73569.3, "taker_buy_quote": 5988.55331}, {"ts": 1770768960000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 80933.1, "quote_volume": 6587.95557, "trades": 27, "taker_buy_volume": 22673.5, "taker_buy_quote": 1845.63517}, {"ts": 1770769020000, "open": 0.0814, "high": 0.0817, "low": 0.0814, "close": 0.0816, "volume": 78540.3, "quote_volume": 6404.65049, "trades": 66, "taker_buy_volume": 28864.1, "taker_buy_quote": 2352.43523}, {"ts": 1770769080000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 152443.4, "quote_volume": 12451.79534, "trades": 70, "taker_buy_volume": 100229.3, "taker_buy_quote": 8188.9247}, {"ts": 1770769140000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 23843.2, "quote_volume": 1948.22069, "trades": 11, "taker_buy_volume": 23610.9, "taker_buy_quote": 1929.25523}, {"ts": 1770769200000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 32519.2, "quote_volume": 2656.80642, "trades": 19, "taker_buy_volume": 16583.7, "taker_buy_quote": 1354.88829}, {"ts": 1770769260000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769320000, "open": 0.0817, "high": 0.0818, "low": 0.0815, "close": 0.0817, "volume": 68191.3, "quote_volume": 5568.28612, "trades": 74, "taker_buy_volume": 29965.1, "taker_buy_quote": 2448.24504}, {"ts": 1770769380000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 6487.1, "quote_volume": 529.96302, "trades": 9, "taker_buy_volume": 6156.6, "taker_buy_quote": 502.99422}, {"ts": 1770769440000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 45021.9, "quote_volume": 3678.65421, "trades": 61, "taker_buy_volume": 20823.0, "taker_buy_quote": 1702.23014}, {"ts": 1770769500000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 628.7, "quote_volume": 51.35134, "trades": 5, "taker_buy_volume": 494.2, "taker_buy_quote": 40.37614}, {"ts": 1770769560000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 112891.3, "quote_volume": 9229.24093, "trades": 82, "taker_buy_volume": 45096.8, "taker_buy_quote": 3688.09124}, {"ts": 1770769620000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 13271.0, "quote_volume": 1085.97701, "trades": 23, "taker_buy_volume": 4998.0, "taker_buy_quote": 409.24561}, {"ts": 1770769680000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 7161.0, "quote_volume": 586.30934, "trades": 11, "taker_buy_volume": 5395.4, "taker_buy_quote": 441.88326}, {"ts": 1770769740000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 7089.7, "quote_volume": 579.96166, "trades": 12, "taker_buy_volume": 242.0, "taker_buy_quote": 19.8198}, {"ts": 1770769800000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 47560.1, "quote_volume": 3890.41618, "trades": 36, "taker_buy_volume": 10554.5, "taker_buy_quote": 863.3581}, {"ts": 1770769860000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 207.5, "quote_volume": 16.98327, "trades": 2, "taker_buy_volume": 97.7, "taker_buy_quote": 8.00163}, {"ts": 1770769920000, "open": 0.0818, "high": 0.0825, "low": 0.0818, "close": 0.0824, "volume": 351136.9, "quote_volume": 28890.47268, "trades": 168, "taker_buy_volume": 233474.4, "taker_buy_quote": 19211.17967}, {"ts": 1770769980000, "open": 0.0824, "high": 0.0825, "low": 0.0822, "close": 0.0822, "volume": 176934.9, "quote_volume": 14570.97978, "trades": 62, "taker_buy_volume": 13483.1, "taker_buy_quote": 1112.2139}, {"ts": 1770770040000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 167597.9, "quote_volume": 13775.77278, "trades": 64, "taker_buy_volume": 100217.0, "taker_buy_quote": 8238.1786}, {"ts": 1770770100000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 44866.8, "quote_volume": 3688.53756, "trades": 15, "taker_buy_volume": 44745.4, "taker_buy_quote": 3678.55848}, {"ts": 1770770160000, "open": 0.0823, "high": 0.0829, "low": 0.0823, "close": 0.0829, "volume": 577355.3, "quote_volume": 47749.28734, "trades": 276, "taker_buy_volume": 420544.1, "taker_buy_quote": 34776.42141}, {"ts": 1770770220000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 119061.2, "quote_volume": 9868.69124, "trades": 61, "taker_buy_volume": 27220.9, "taker_buy_quote": 2257.05034}, {"ts": 1770770280000, "open": 0.0828, "high": 0.0832, "low": 0.0827, "close": 0.083, "volume": 475220.1, "quote_volume": 39439.31328, "trades": 162, "taker_buy_volume": 207077.8, "taker_buy_quote": 17176.59341}, {"ts": 1770770340000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 305408.3, "quote_volume": 25325.55417, "trades": 108, "taker_buy_volume": 42615.0, "taker_buy_quote": 3537.488}, {"ts": 1770770400000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 33187.7, "quote_volume": 2747.95494, "trades": 28, "taker_buy_volume": 10297.8, "taker_buy_quote": 852.67122}, {"ts": 1770770460000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 97631.1, "quote_volume": 8071.94772, "trades": 45, "taker_buy_volume": 781.7, "taker_buy_quote": 64.62844}, {"ts": 1770770520000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 1836.5, "quote_volume": 151.60143, "trades": 8, "taker_buy_volume": 901.8, "taker_buy_quote": 74.48868}, {"ts": 1770770580000, "open": 0.0825, "high": 0.083, "low": 0.0825, "close": 0.083, "volume": 398154.3, "quote_volume": 32984.48283, "trades": 144, "taker_buy_volume": 358827.2, "taker_buy_quote": 29721.81605}, {"ts": 1770770640000, "open": 0.083, "high": 0.0832, "low": 0.0829, "close": 0.083, "volume": 669537.6, "quote_volume": 55595.41565, "trades": 288, "taker_buy_volume": 264048.2, "taker_buy_quote": 21938.92453}, {"ts": 1770770700000, "open": 0.083, "high": 0.0836, "low": 0.083, "close": 0.0832, "volume": 543597.9, "quote_volume": 45319.3913, "trades": 303, "taker_buy_volume": 349839.7, "taker_buy_quote": 29166.95626}, {"ts": 1770770760000, "open": 0.0833, "high": 0.0837, "low": 0.0832, "close": 0.0832, "volume": 683047.8, "quote_volume": 56992.72327, "trades": 299, "taker_buy_volume": 345175.8, "taker_buy_quote": 28806.39094}, {"ts": 1770770820000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 47463.5, "quote_volume": 3954.18955, "trades": 18, "taker_buy_volume": 47367.6, "taker_buy_quote": 3946.20108}, {"ts": 1770770880000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 193140.8, "quote_volume": 16104.35934, "trades": 123, "taker_buy_volume": 88598.5, "taker_buy_quote": 7390.53481}, {"ts": 1770770940000, "open": 0.0834, "high": 0.0834, "low": 0.083, "close": 0.0832, "volume": 442748.8, "quote_volume": 36798.35903, "trades": 240, "taker_buy_volume": 165233.5, "taker_buy_quote": 13735.58549}, {"ts": 1770771000000, "open": 0.0832, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 156687.3, "quote_volume": 13045.05563, "trades": 118, "taker_buy_volume": 72133.6, "taker_buy_quote": 6006.58386}, {"ts": 1770771060000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0829, "volume": 257321.7, "quote_volume": 21344.29597, "trades": 171, "taker_buy_volume": 87790.1, "taker_buy_quote": 7284.03177}, {"ts": 1770771120000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 60202.4, "quote_volume": 4987.29107, "trades": 70, "taker_buy_volume": 14651.5, "taker_buy_quote": 1213.20933}, {"ts": 1770771180000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771240000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 84157.2, "quote_volume": 6974.35629, "trades": 72, "taker_buy_volume": 72587.7, "taker_buy_quote": 6016.40534}, {"ts": 1770771300000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 192.8, "quote_volume": 16.0024, "trades": 2, "taker_buy_volume": 192.8, "taker_buy_quote": 16.0024}, {"ts": 1770771360000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 45546.9, "quote_volume": 3780.3927, "trades": 56, "taker_buy_volume": 10029.0, "taker_buy_quote": 832.407}, {"ts": 1770771420000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 130377.7, "quote_volume": 10832.56734, "trades": 83, "taker_buy_volume": 70410.5, "taker_buy_quote": 5849.29302}, {"ts": 1770771480000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 70747.3, "quote_volume": 5879.33889, "trades": 83, "taker_buy_volume": 58029.1, "taker_buy_quote": 4822.45647}, {"ts": 1770771540000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 28090.3, "quote_volume": 2331.37204, "trades": 41, "taker_buy_volume": 4543.9, "taker_buy_quote": 377.1437}, {"ts": 1770771600000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 9824.9, "quote_volume": 814.49369, "trades": 15, "taker_buy_volume": 94.8, "taker_buy_quote": 7.8684}, {"ts": 1770771660000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 47660.3, "quote_volume": 3951.05093, "trades": 59, "taker_buy_volume": 36839.5, "taker_buy_quote": 3054.00661}, {"ts": 1770771720000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 122315.5, "quote_volume": 10152.1865, "trades": 133, "taker_buy_volume": 94548.5, "taker_buy_quote": 7847.5255}, {"ts": 1770771780000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 28031.1, "quote_volume": 2326.556, "trades": 37, "taker_buy_volume": 132.5, "taker_buy_quote": 10.9975}, {"ts": 1770771840000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 2159.3, "quote_volume": 179.01944, "trades": 23, "taker_buy_volume": 134.7, "taker_buy_quote": 11.1801}, {"ts": 1770771900000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 22831.2, "quote_volume": 1892.69707, "trades": 24, "taker_buy_volume": 21438.9, "taker_buy_quote": 1777.28481}, {"ts": 1770771960000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 96598.7, "quote_volume": 8007.92059, "trades": 83, "taker_buy_volume": 37549.3, "taker_buy_quote": 3112.8443}, {"ts": 1770772020000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 33133.8, "quote_volume": 2750.07988, "trades": 19, "taker_buy_volume": 28060.6, "taker_buy_quote": 2329.5116}, {"ts": 1770772080000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 28201.3, "quote_volume": 2338.90563, "trades": 35, "taker_buy_volume": 108.6, "taker_buy_quote": 9.00294}, {"ts": 1770772140000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 19228.6, "quote_volume": 1592.12808, "trades": 19, "taker_buy_volume": 11788.8, "taker_buy_quote": 976.11264}, {"ts": 1770772200000, "open": 0.0828, "high": 0.0828, "low": 0.0824, "close": 0.0824, "volume": 114203.5, "quote_volume": 9446.23812, "trades": 68, "taker_buy_volume": 96.7, "taker_buy_quote": 7.99709}, {"ts": 1770772260000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 62015.4, "quote_volume": 5116.74319, "trades": 44, "taker_buy_volume": 53441.7, "taker_buy_quote": 4409.42505}, {"ts": 1770772320000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772380000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 35674.7, "quote_volume": 2947.26706, "trades": 68, "taker_buy_volume": 25400.8, "taker_buy_quote": 2098.96956}, {"ts": 1770772440000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 320426.3, "quote_volume": 26438.91795, "trades": 121, "taker_buy_volume": 24229.6, "taker_buy_quote": 1999.58737}, {"ts": 1770772500000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772560000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 81373.2, "quote_volume": 6714.38275, "trades": 44, "taker_buy_volume": 28304.0, "taker_buy_quote": 2336.17375}, {"ts": 1770772620000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 31482.3, "quote_volume": 2597.77455, "trades": 29, "taker_buy_volume": 21670.9, "taker_buy_quote": 1788.33405}, {"ts": 1770772680000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 16787.4, "quote_volume": 1384.9605, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772740000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 266.6, "quote_volume": 21.98117, "trades": 4, "taker_buy_volume": 133.3, "taker_buy_quote": 10.99725}, {"ts": 1770772800000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 62122.2, "quote_volume": 5118.86928, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772860000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 65720.7, "quote_volume": 5402.20654, "trades": 67, "taker_buy_volume": 33515.0, "taker_buy_quote": 2755.54217}, {"ts": 1770772920000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 56173.9, "quote_volume": 4620.86967, "trades": 59, "taker_buy_volume": 52087.7, "taker_buy_quote": 4284.63563}, {"ts": 1770772980000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 67461.8, "quote_volume": 5552.56034, "trades": 34, "taker_buy_volume": 66092.8, "taker_buy_quote": 5439.92344}, {"ts": 1770773040000, "open": 0.0822, "high": 0.0822, "low": 0.0807, "close": 0.0813, "volume": 2823604.4, "quote_volume": 229865.89087, "trades": 1062, "taker_buy_volume": 772365.6, "taker_buy_quote": 62783.57591}, {"ts": 1770773100000, "open": 0.0812, "high": 0.0812, "low": 0.0808, "close": 0.0812, "volume": 729735.9, "quote_volume": 59101.0187, "trades": 399, "taker_buy_volume": 417018.0, "taker_buy_quote": 33786.23837}, {"ts": 1770773160000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 66563.9, "quote_volume": 5394.92231, "trades": 51, "taker_buy_volume": 19811.6, "taker_buy_quote": 1606.2186}, {"ts": 1770773220000, "open": 0.081, "high": 0.0814, "low": 0.081, "close": 0.0812, "volume": 422280.8, "quote_volume": 34259.69963, "trades": 187, "taker_buy_volume": 292406.4, "taker_buy_quote": 23719.70674}, {"ts": 1770773280000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 19438.1, "quote_volume": 1576.42991, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773340000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 61262.9, "quote_volume": 4969.40774, "trades": 45, "taker_buy_volume": 38678.6, "taker_buy_quote": 3137.83334}, {"ts": 1770773400000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 108330.4, "quote_volume": 8805.04246, "trades": 79, "taker_buy_volume": 79153.3, "taker_buy_quote": 6434.87533}, {"ts": 1770773460000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 86213.8, "quote_volume": 7017.45746, "trades": 18, "taker_buy_volume": 77841.2, "taker_buy_quote": 6336.76508}, {"ts": 1770773520000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 5153.2, "quote_volume": 419.96108, "trades": 11, "taker_buy_volume": 4906.0, "taker_buy_quote": 399.839}, {"ts": 1770773580000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 264955.4, "quote_volume": 21546.4893, "trades": 70, "taker_buy_volume": 21435.1, "taker_buy_quote": 1742.71289}, {"ts": 1770773640000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 8172.3, "quote_volume": 664.40799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773700000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0814, "volume": 246999.2, "quote_volume": 20117.99378, "trades": 109, "taker_buy_volume": 181270.9, "taker_buy_quote": 14765.05784}, {"ts": 1770773760000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 2270.5, "quote_volume": 185.01879, "trades": 13, "taker_buy_volume": 2000.9, "taker_buy_quote": 163.07335}, {"ts": 1770773820000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 34924.3, "quote_volume": 2842.77563, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773880000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 16955.4, "quote_volume": 1380.66096, "trades": 15, "taker_buy_volume": 16838.4, "taker_buy_quote": 1371.13716}, {"ts": 1770773940000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 49772.2, "quote_volume": 4048.83126, "trades": 45, "taker_buy_volume": 14139.2, "taker_buy_quote": 1150.00896}, {"ts": 1770774000000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 29726.4, "quote_volume": 2413.92021, "trades": 34, "taker_buy_volume": 1561.5, "taker_buy_quote": 126.93033}, {"ts": 1770774060000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 18432.5, "quote_volume": 1496.88087, "trades": 19, "taker_buy_volume": 3283.7, "taker_buy_quote": 266.90201}, {"ts": 1770774120000, "open": 0.0811, "high": 0.0815, "low": 0.0811, "close": 0.0815, "volume": 40101.2, "quote_volume": 3261.18911, "trades": 49, "taker_buy_volume": 39473.9, "taker_buy_quote": 3210.31508}, {"ts": 1770774180000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 66548.4, "quote_volume": 5429.27788, "trades": 85, "taker_buy_volume": 46596.7, "taker_buy_quote": 3802.24686}, {"ts": 1770774240000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 16120.6, "quote_volume": 1315.45218, "trades": 29, "taker_buy_volume": 9752.8, "taker_buy_quote": 795.8397}, {"ts": 1770774300000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 48379.2, "quote_volume": 3946.1096, "trades": 50, "taker_buy_volume": 9785.4, "taker_buy_quote": 798.96637}, {"ts": 1770774360000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774420000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 19001.9, "quote_volume": 1546.74116, "trades": 15, "taker_buy_volume": 135.1, "taker_buy_quote": 10.99714}, {"ts": 1770774480000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 64833.4, "quote_volume": 5271.46526, "trades": 85, "taker_buy_volume": 35429.2, "taker_buy_quote": 2880.9038}, {"ts": 1770774540000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 602.4, "quote_volume": 49.02432, "trades": 3, "taker_buy_volume": 492.0, "taker_buy_quote": 40.0488}, {"ts": 1770774600000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 2318.2, "quote_volume": 188.60418, "trades": 7, "taker_buy_volume": 1345.2, "taker_buy_quote": 109.49928}, {"ts": 1770774660000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 110.4, "quote_volume": 8.97552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774720000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 65291.1, "quote_volume": 5315.17344, "trades": 51, "taker_buy_volume": 32568.5, "taker_buy_quote": 2651.5673}, {"ts": 1770774780000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 12914.6, "quote_volume": 1051.49414, "trades": 15, "taker_buy_volume": 12779.6, "taker_buy_quote": 1040.50514}, {"ts": 1770774840000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 25801.9, "quote_volume": 2103.34545, "trades": 34, "taker_buy_volume": 17287.9, "taker_buy_quote": 1409.45445}, {"ts": 1770774900000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 5315.0, "quote_volume": 433.1316, "trades": 17, "taker_buy_volume": 4906.0, "taker_buy_quote": 399.839}, {"ts": 1770774960000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 6037.6, "quote_volume": 492.555, "trades": 10, "taker_buy_volume": 6037.6, "taker_buy_quote": 492.555}, {"ts": 1770775020000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 29006.8, "quote_volume": 2367.43509, "trades": 27, "taker_buy_volume": 20637.1, "taker_buy_quote": 1684.47736}, {"ts": 1770775080000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 649.7, "quote_volume": 53.0045, "trades": 8, "taker_buy_volume": 539.5, "taker_buy_quote": 44.0232}, {"ts": 1770775140000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 13482.1, "quote_volume": 1099.51149, "trades": 11, "taker_buy_volume": 7203.4, "taker_buy_quote": 587.79744}, {"ts": 1770775200000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 3062.8, "quote_volume": 249.88786, "trades": 17, "taker_buy_volume": 2696.6, "taker_buy_quote": 220.04256}, {"ts": 1770775260000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 77173.6, "quote_volume": 6298.37286, "trades": 57, "taker_buy_volume": 40839.3, "taker_buy_quote": 3333.49398}, {"ts": 1770775320000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 124394.4, "quote_volume": 10166.79383, "trades": 49, "taker_buy_volume": 115108.7, "taker_buy_quote": 9407.49995}, {"ts": 1770775380000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 34859.7, "quote_volume": 2852.0413, "trades": 26, "taker_buy_volume": 5278.4, "taker_buy_quote": 432.30096}, {"ts": 1770775440000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 304.8, "quote_volume": 24.92532, "trades": 3, "taker_buy_volume": 231.6, "taker_buy_quote": 18.94488}, {"ts": 1770775500000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 3268.7, "quote_volume": 267.36623, "trades": 4, "taker_buy_volume": 3134.4, "taker_buy_quote": 256.39392}, {"ts": 1770775560000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 83419.2, "quote_volume": 6815.95004, "trades": 41, "taker_buy_volume": 38823.2, "taker_buy_quote": 3172.46806}, {"ts": 1770775620000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 56899.1, "quote_volume": 4649.14587, "trades": 36, "taker_buy_volume": 15099.1, "taker_buy_quote": 1234.08587}, {"ts": 1770775680000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 130.0, "quote_volume": 10.621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775740000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 27840.3, "quote_volume": 2274.52396, "trades": 12, "taker_buy_volume": 6195.0, "taker_buy_quote": 506.1315}, {"ts": 1770775800000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 164161.7, "quote_volume": 13413.7743, "trades": 85, "taker_buy_volume": 92293.4, "taker_buy_quote": 7541.84898}, {"ts": 1770775860000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 83799.9, "quote_volume": 6845.77761, "trades": 39, "taker_buy_volume": 37642.2, "taker_buy_quote": 3075.86692}, {"ts": 1770775920000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 17719.4, "quote_volume": 1447.66153, "trades": 15, "taker_buy_volume": 15805.6, "taker_buy_quote": 1291.31752}, {"ts": 1770775980000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 477.2, "quote_volume": 38.97379, "trades": 4, "taker_buy_volume": 342.7, "taker_buy_quote": 27.99859}, {"ts": 1770776040000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 24283.6, "quote_volume": 1981.58214, "trades": 13, "taker_buy_volume": 403.8, "taker_buy_quote": 32.99046}, {"ts": 1770776100000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 29948.3, "quote_volume": 2446.7431, "trades": 13, "taker_buy_volume": 29618.2, "taker_buy_quote": 2419.80694}, {"ts": 1770776160000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 42035.6, "quote_volume": 3434.92098, "trades": 36, "taker_buy_volume": 8543.2, "taker_buy_quote": 698.5919}, {"ts": 1770776220000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 7184.9, "quote_volume": 587.03731, "trades": 10, "taker_buy_volume": 309.8, "taker_buy_quote": 25.34164}, {"ts": 1770776280000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 27301.6, "quote_volume": 2233.68829, "trades": 31, "taker_buy_volume": 10129.6, "taker_buy_quote": 829.09008}, {"ts": 1770776340000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 5563.7, "quote_volume": 455.0604, "trades": 8, "taker_buy_volume": 5061.1, "taker_buy_quote": 413.99798}, {"ts": 1770776400000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 390.9, "quote_volume": 31.94998, "trades": 5, "taker_buy_volume": 134.5, "taker_buy_quote": 11.0021}, {"ts": 1770776460000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 2624.9, "quote_volume": 214.6855, "trades": 16, "taker_buy_volume": 2311.7, "taker_buy_quote": 189.09706}, {"ts": 1770776520000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 10027.7, "quote_volume": 819.93149, "trades": 11, "taker_buy_volume": 6684.0, "taker_buy_quote": 546.7512}, {"ts": 1770776580000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 137027.9, "quote_volume": 11203.84505, "trades": 86, "taker_buy_volume": 41183.7, "taker_buy_quote": 3368.31895}, {"ts": 1770776640000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776700000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 35392.2, "quote_volume": 2891.54274, "trades": 33, "taker_buy_volume": 15137.8, "taker_buy_quote": 1236.75826}, {"ts": 1770776760000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 87468.7, "quote_volume": 7155.94081, "trades": 189, "taker_buy_volume": 39638.3, "taker_buy_quote": 3244.01794}, {"ts": 1770776820000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 51232.2, "quote_volume": 4196.57032, "trades": 61, "taker_buy_volume": 39995.8, "taker_buy_quote": 3276.63282}, {"ts": 1770776880000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 86515.9, "quote_volume": 7093.22051, "trades": 36, "taker_buy_volume": 85892.4, "taker_buy_quote": 7042.14368}, {"ts": 1770776940000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 12884.6, "quote_volume": 1056.5372, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777000000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 43916.0, "quote_volume": 3596.70698, "trades": 45, "taker_buy_volume": 16467.5, "taker_buy_quote": 1348.68825}, {"ts": 1770777060000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 36914.6, "quote_volume": 3023.79414, "trades": 28, "taker_buy_volume": 19345.4, "taker_buy_quote": 1584.87666}, {"ts": 1770777120000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 62261.0, "quote_volume": 5098.9339, "trades": 48, "taker_buy_volume": 24348.5, "taker_buy_quote": 1994.63055}, {"ts": 1770777180000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 6290.7, "quote_volume": 515.69673, "trades": 13, "taker_buy_volume": 6290.7, "taker_buy_quote": 515.69673}, {"ts": 1770777240000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 36259.0, "quote_volume": 2970.11026, "trades": 43, "taker_buy_volume": 10184.1, "taker_buy_quote": 834.57595}, {"ts": 1770777300000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 23451.8, "quote_volume": 1921.65449, "trades": 39, "taker_buy_volume": 12059.6, "taker_buy_quote": 988.65804}, {"ts": 1770777360000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 19822.3, "quote_volume": 1623.42658, "trades": 25, "taker_buy_volume": 13213.2, "taker_buy_quote": 1082.16108}, {"ts": 1770777420000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 12483.3, "quote_volume": 1022.36909, "trades": 7, "taker_buy_volume": 12351.5, "taker_buy_quote": 1011.58785}, {"ts": 1770777480000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 19766.2, "quote_volume": 1618.85178, "trades": 22, "taker_buy_volume": 12541.2, "taker_buy_quote": 1027.12428}, {"ts": 1770777540000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 44215.4, "quote_volume": 3616.79992, "trades": 25, "taker_buy_volume": 1249.5, "taker_buy_quote": 102.2091}, {"ts": 1770777600000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 57941.3, "quote_volume": 4735.24226, "trades": 84, "taker_buy_volume": 13065.3, "taker_buy_quote": 1068.59029}, {"ts": 1770777660000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 485393.8, "quote_volume": 39608.95048, "trades": 72, "taker_buy_volume": 8817.0, "taker_buy_quote": 719.58958}, {"ts": 1770777720000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 74509.8, "quote_volume": 6081.30154, "trades": 88, "taker_buy_volume": 52750.1, "taker_buy_quote": 4305.71002}, {"ts": 1770777780000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 4058.9, "quote_volume": 331.10652, "trades": 16, "taker_buy_volume": 1752.1, "taker_buy_quote": 142.97136}, {"ts": 1770777840000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 43703.8, "quote_volume": 3561.8597, "trades": 43, "taker_buy_volume": 11558.4, "taker_buy_quote": 942.0096}, {"ts": 1770777900000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 72557.7, "quote_volume": 5902.77188, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777960000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 132723.3, "quote_volume": 10790.40429, "trades": 125, "taker_buy_volume": 86451.9, "taker_buy_quote": 7028.53947}, {"ts": 1770778020000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 143999.7, "quote_volume": 11693.76024, "trades": 140, "taker_buy_volume": 46818.2, "taker_buy_quote": 3802.62244}, {"ts": 1770778080000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 121943.9, "quote_volume": 9893.3508, "trades": 74, "taker_buy_volume": 3879.8, "taker_buy_quote": 314.77691}, {"ts": 1770778140000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 25411.6, "quote_volume": 2058.3889, "trades": 43, "taker_buy_volume": 493.0, "taker_buy_quote": 39.9823}, {"ts": 1770778200000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 37551.6, "quote_volume": 3045.22054, "trades": 73, "taker_buy_volume": 20006.0, "taker_buy_quote": 1622.28348}, {"ts": 1770778260000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 486.6, "quote_volume": 39.43926, "trades": 6, "taker_buy_volume": 246.6, "taker_buy_quote": 19.99926}, {"ts": 1770778320000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 114604.9, "quote_volume": 9283.43811, "trades": 112, "taker_buy_volume": 49653.9, "taker_buy_quote": 4023.03797}, {"ts": 1770778380000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 2185.2, "quote_volume": 177.00147, "trades": 12, "taker_buy_volume": 892.6, "taker_buy_quote": 72.31332}, {"ts": 1770778440000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 2867.8, "quote_volume": 232.07292, "trades": 10, "taker_buy_volume": 679.0, "taker_buy_quote": 54.999}, {"ts": 1770778500000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 18256.7, "quote_volume": 1479.25865, "trades": 19, "taker_buy_volume": 16912.8, "taker_buy_quote": 1370.4306}, {"ts": 1770778560000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 33993.2, "quote_volume": 2750.54428, "trades": 28, "taker_buy_volume": 6074.8, "taker_buy_quote": 491.94572}, {"ts": 1770778620000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778680000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 20718.5, "quote_volume": 1676.96363, "trades": 43, "taker_buy_volume": 9442.6, "taker_buy_quote": 764.74332}, {"ts": 1770778740000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 20525.0, "quote_volume": 1660.79088, "trades": 24, "taker_buy_volume": 3501.8, "taker_buy_quote": 283.6359}, {"ts": 1770778800000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 140090.1, "quote_volume": 11351.29077, "trades": 80, "taker_buy_volume": 128358.8, "taker_buy_quote": 10401.08016}, {"ts": 1770778860000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 35358.1, "quote_volume": 2860.93997, "trades": 32, "taker_buy_volume": 12623.4, "taker_buy_quote": 1021.72746}, {"ts": 1770778920000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 135.8, "quote_volume": 10.98622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778980000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 11435.5, "quote_volume": 924.8022, "trades": 14, "taker_buy_volume": 128.5, "taker_buy_quote": 10.4085}, {"ts": 1770779040000, "open": 0.0808, "high": 0.0809, "low": 0.0805, "close": 0.0806, "volume": 435427.3, "quote_volume": 35135.80745, "trades": 174, "taker_buy_volume": 161874.2, "taker_buy_quote": 13068.0373}, {"ts": 1770779100000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 112342.6, "quote_volume": 9061.41395, "trades": 100, "taker_buy_volume": 60544.2, "taker_buy_quote": 4884.27517}, {"ts": 1770779160000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 266400.1, "quote_volume": 21515.38813, "trades": 140, "taker_buy_volume": 200824.1, "taker_buy_quote": 16223.16297}, {"ts": 1770779220000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 166474.4, "quote_volume": 13452.60554, "trades": 70, "taker_buy_volume": 95165.0, "taker_buy_quote": 7697.33703}, {"ts": 1770779280000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 25924.9, "quote_volume": 2096.55436, "trades": 40, "taker_buy_volume": 5611.2, "taker_buy_quote": 453.94608}, {"ts": 1770779340000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 34871.4, "quote_volume": 2819.24121, "trades": 31, "taker_buy_volume": 7636.5, "taker_buy_quote": 617.79285}, {"ts": 1770779400000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 209.9, "quote_volume": 16.95992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779460000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 1538.0, "quote_volume": 124.40197, "trades": 10, "taker_buy_volume": 1315.7, "taker_buy_quote": 106.44013}, {"ts": 1770779520000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 10609.3, "quote_volume": 857.25122, "trades": 13, "taker_buy_volume": 197.8, "taker_buy_quote": 16.00202}, {"ts": 1770779580000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 14612.1, "quote_volume": 1180.31488, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779640000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 31437.7, "quote_volume": 2536.67287, "trades": 40, "taker_buy_volume": 12803.1, "taker_buy_quote": 1033.21017}, {"ts": 1770779700000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 107741.1, "quote_volume": 8683.58946, "trades": 49, "taker_buy_volume": 17358.1, "taker_buy_quote": 1399.06286}, {"ts": 1770779760000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 28975.7, "quote_volume": 2334.06962, "trades": 21, "taker_buy_volume": 14091.2, "taker_buy_quote": 1135.75072}, {"ts": 1770779820000, "open": 0.0805, "high": 0.0806, "low": 0.0803, "close": 0.0804, "volume": 74092.5, "quote_volume": 5963.42143, "trades": 84, "taker_buy_volume": 13531.9, "taker_buy_quote": 1090.22083}, {"ts": 1770779880000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 421025.6, "quote_volume": 33781.92893, "trades": 232, "taker_buy_volume": 145528.3, "taker_buy_quote": 11678.2399}, {"ts": 1770779940000, "open": 0.0802, "high": 0.0803, "low": 0.08, "close": 0.0801, "volume": 168314.8, "quote_volume": 13486.54092, "trades": 153, "taker_buy_volume": 80792.0, "taker_buy_quote": 6474.59495}, {"ts": 1770780000000, "open": 0.0801, "high": 0.0802, "low": 0.0799, "close": 0.0801, "volume": 117089.1, "quote_volume": 9374.81494, "trades": 122, "taker_buy_volume": 39909.5, "taker_buy_quote": 3197.25077}, {"ts": 1770780060000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 85571.5, "quote_volume": 6854.74333, "trades": 107, "taker_buy_volume": 22709.5, "taker_buy_quote": 1820.50154}, {"ts": 1770780120000, "open": 0.0801, "high": 0.0805, "low": 0.08, "close": 0.0803, "volume": 203739.8, "quote_volume": 16359.06851, "trades": 131, "taker_buy_volume": 145798.3, "taker_buy_quote": 11708.86641}, {"ts": 1770780180000, "open": 0.0804, "high": 0.0806, "low": 0.0803, "close": 0.0804, "volume": 133338.0, "quote_volume": 10729.07291, "trades": 84, "taker_buy_volume": 85016.0, "taker_buy_quote": 6843.98941}, {"ts": 1770780240000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 51465.3, "quote_volume": 4142.80764, "trades": 54, "taker_buy_volume": 17603.7, "taker_buy_quote": 1417.99656}, {"ts": 1770780300000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 2465.0, "quote_volume": 198.45608, "trades": 8, "taker_buy_volume": 235.8, "taker_buy_quote": 19.00548}, {"ts": 1770780360000, "open": 0.0805, "high": 0.081, "low": 0.0805, "close": 0.0807, "volume": 456055.7, "quote_volume": 36821.64138, "trades": 195, "taker_buy_volume": 317763.3, "taker_buy_quote": 25652.83109}, {"ts": 1770780420000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 91786.4, "quote_volume": 7414.79452, "trades": 90, "taker_buy_volume": 67677.2, "taker_buy_quote": 5468.81276}, {"ts": 1770780480000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 118924.0, "quote_volume": 9596.77589, "trades": 79, "taker_buy_volume": 32311.1, "taker_buy_quote": 2608.49697}, {"ts": 1770780540000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 35415.1, "quote_volume": 2858.07502, "trades": 33, "taker_buy_volume": 6073.3, "taker_buy_quote": 490.61091}, {"ts": 1770780600000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 25000.0, "quote_volume": 2015.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780660000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 16616.7, "quote_volume": 1341.55615, "trades": 26, "taker_buy_volume": 8150.4, "taker_buy_quote": 658.33811}, {"ts": 1770780720000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 57509.2, "quote_volume": 4646.18364, "trades": 48, "taker_buy_volume": 17398.5, "taker_buy_quote": 1406.2938}, {"ts": 1770780780000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 16156.3, "quote_volume": 1304.6579, "trades": 31, "taker_buy_volume": 8444.9, "taker_buy_quote": 682.34792}, {"ts": 1770780840000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 62338.5, "quote_volume": 5030.89316, "trades": 49, "taker_buy_volume": 12311.5, "taker_buy_quote": 994.05746}, {"ts": 1770780900000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 31058.3, "quote_volume": 2507.54171, "trades": 34, "taker_buy_volume": 12559.8, "taker_buy_quote": 1014.71276}, {"ts": 1770780960000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 26064.9, "quote_volume": 2103.2669, "trades": 28, "taker_buy_volume": 6355.5, "taker_buy_quote": 513.40532}, {"ts": 1770781020000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 55801.8, "quote_volume": 4507.5209, "trades": 67, "taker_buy_volume": 21892.8, "taker_buy_quote": 1769.43324}, {"ts": 1770781080000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 7780.5, "quote_volume": 628.98719, "trades": 19, "taker_buy_volume": 4220.4, "taker_buy_quote": 341.33111}, {"ts": 1770781140000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 47594.7, "quote_volume": 3848.39278, "trades": 33, "taker_buy_volume": 12062.8, "taker_buy_quote": 976.33372}, {"ts": 1770781200000, "open": 0.0808, "high": 0.0812, "low": 0.0808, "close": 0.0812, "volume": 207988.8, "quote_volume": 16855.59576, "trades": 114, "taker_buy_volume": 173291.9, "taker_buy_quote": 14047.50661}, {"ts": 1770781260000, "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0814, "volume": 234181.7, "quote_volume": 19042.59825, "trades": 150, "taker_buy_volume": 125074.8, "taker_buy_quote": 10176.27496}, {"ts": 1770781320000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 12529.5, "quote_volume": 1020.38232, "trades": 26, "taker_buy_volume": 5946.6, "taker_buy_quote": 484.54464}, {"ts": 1770781380000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 87027.5, "quote_volume": 7074.69861, "trades": 58, "taker_buy_volume": 29077.6, "taker_buy_quote": 2364.28937}, {"ts": 1770781440000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 6510.6, "quote_volume": 529.15332, "trades": 15, "taker_buy_volume": 6141.7, "taker_buy_quote": 499.19864}, {"ts": 1770781500000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 32524.0, "quote_volume": 2640.22626, "trades": 22, "taker_buy_volume": 6346.8, "taker_buy_quote": 515.37369}, {"ts": 1770781560000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 64578.6, "quote_volume": 5236.45744, "trades": 19, "taker_buy_volume": 122.1, "taker_buy_quote": 9.91452}, {"ts": 1770781620000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 37303.5, "quote_volume": 3025.80705, "trades": 21, "taker_buy_volume": 24733.8, "taker_buy_quote": 2006.40438}, {"ts": 1770781680000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 110547.2, "quote_volume": 8977.93748, "trades": 69, "taker_buy_volume": 66403.9, "taker_buy_quote": 5393.50152}, {"ts": 1770781740000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 270.8, "quote_volume": 21.97542, "trades": 4, "taker_buy_volume": 135.4, "taker_buy_quote": 10.99448}, {"ts": 1770781800000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 33191.3, "quote_volume": 2692.31995, "trades": 31, "taker_buy_volume": 11509.0, "taker_buy_quote": 933.88542}, {"ts": 1770781860000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 53898.7, "quote_volume": 4376.44063, "trades": 36, "taker_buy_volume": 27050.2, "taker_buy_quote": 2196.96884}, {"ts": 1770781920000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 14176.1, "quote_volume": 1149.62964, "trades": 30, "taker_buy_volume": 3032.3, "taker_buy_quote": 245.91953}, {"ts": 1770781980000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 98.6, "quote_volume": 7.99646, "trades": 1, "taker_buy_volume": 98.6, "taker_buy_quote": 7.99646}, {"ts": 1770782040000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 26356.6, "quote_volume": 2134.89693, "trades": 22, "taker_buy_volume": 683.8, "taker_buy_quote": 55.40013}, {"ts": 1770782100000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 928.6, "quote_volume": 75.19864, "trades": 7, "taker_buy_volume": 749.0, "taker_buy_quote": 60.669}, {"ts": 1770782160000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 224667.4, "quote_volume": 18204.46342, "trades": 120, "taker_buy_volume": 92001.6, "taker_buy_quote": 7456.67665}, {"ts": 1770782220000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 33476.5, "quote_volume": 2712.09031, "trades": 39, "taker_buy_volume": 18441.4, "taker_buy_quote": 1494.26076}, {"ts": 1770782280000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 716.0, "quote_volume": 57.996, "trades": 2, "taker_buy_volume": 716.0, "taker_buy_quote": 57.996}, {"ts": 1770782340000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 15000.0, "quote_volume": 1213.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782400000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 37519.9, "quote_volume": 3041.55154, "trades": 32, "taker_buy_volume": 26466.7, "taker_buy_quote": 2146.24234}, {"ts": 1770782460000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 54840.3, "quote_volume": 4453.35255, "trades": 49, "taker_buy_volume": 14630.6, "taker_buy_quote": 1188.49732}, {"ts": 1770782520000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 11603.4, "quote_volume": 942.17148, "trades": 27, "taker_buy_volume": 9127.6, "taker_buy_quote": 741.16112}, {"ts": 1770782580000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 420.4, "quote_volume": 34.13015, "trades": 6, "taker_buy_volume": 357.1, "taker_buy_quote": 28.99652}, {"ts": 1770782640000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 30974.4, "quote_volume": 2515.57542, "trades": 24, "taker_buy_volume": 23805.9, "taker_buy_quote": 1933.53168}, {"ts": 1770782700000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 3093.7, "quote_volume": 251.19614, "trades": 11, "taker_buy_volume": 2970.7, "taker_buy_quote": 241.22084}, {"ts": 1770782760000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 9333.6, "quote_volume": 756.95496, "trades": 15, "taker_buy_volume": 1444.5, "taker_buy_quote": 117.14895}, {"ts": 1770782820000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 71288.1, "quote_volume": 5774.3361, "trades": 130, "taker_buy_volume": 25167.1, "taker_buy_quote": 2038.5351}, {"ts": 1770782880000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 43897.2, "quote_volume": 3560.05569, "trades": 31, "taker_buy_volume": 32932.3, "taker_buy_quote": 2671.30273}, {"ts": 1770782940000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 99636.6, "quote_volume": 8064.02024, "trades": 49, "taker_buy_volume": 23538.8, "taker_buy_quote": 1904.90013}, {"ts": 1770783000000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 78398.5, "quote_volume": 6342.44977, "trades": 55, "taker_buy_volume": 36068.0, "taker_buy_quote": 2917.91232}, {"ts": 1770783060000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 29598.5, "quote_volume": 2394.68102, "trades": 24, "taker_buy_volume": 16016.8, "taker_buy_quote": 1296.07393}, {"ts": 1770783120000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 41653.1, "quote_volume": 3365.26781, "trades": 32, "taker_buy_volume": 11066.6, "taker_buy_quote": 894.64858}, {"ts": 1770783180000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 104158.0, "quote_volume": 8406.55878, "trades": 56, "taker_buy_volume": 41066.2, "taker_buy_quote": 3315.06802}, {"ts": 1770783240000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 99414.6, "quote_volume": 8023.07382, "trades": 62, "taker_buy_volume": 43239.3, "taker_buy_quote": 3489.73652}, {"ts": 1770783300000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783360000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 103942.5, "quote_volume": 8397.05026, "trades": 96, "taker_buy_volume": 64919.5, "taker_buy_quote": 5243.99186}, {"ts": 1770783420000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 95389.9, "quote_volume": 7708.01918, "trades": 98, "taker_buy_volume": 46541.8, "taker_buy_quote": 3761.2873}, {"ts": 1770783480000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 11751.4, "quote_volume": 950.00812, "trades": 36, "taker_buy_volume": 9222.2, "taker_buy_quote": 745.64876}, {"ts": 1770783540000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 1372.5, "quote_volume": 110.95986, "trades": 9, "taker_buy_volume": 618.6, "taker_buy_quote": 50.04474}, {"ts": 1770783600000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 3060.8, "quote_volume": 247.50634, "trades": 15, "taker_buy_volume": 1937.0, "taker_buy_quote": 156.7033}, {"ts": 1770783660000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 15045.1, "quote_volume": 1217.55785, "trades": 28, "taker_buy_volume": 7120.2, "taker_buy_quote": 576.59265}, {"ts": 1770783720000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 14291.5, "quote_volume": 1157.12204, "trades": 22, "taker_buy_volume": 13551.5, "taker_buy_quote": 1097.33004}, {"ts": 1770783780000, "open": 0.0809, "high": 0.0809, "low": 0.0804, "close": 0.0805, "volume": 595389.7, "quote_volume": 47943.93084, "trades": 360, "taker_buy_volume": 217971.5, "taker_buy_quote": 17540.59965}, {"ts": 1770783840000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 83881.8, "quote_volume": 6754.50267, "trades": 170, "taker_buy_volume": 34593.8, "taker_buy_quote": 2786.82861}, {"ts": 1770783900000, "open": 0.0806, "high": 0.081, "low": 0.0806, "close": 0.0809, "volume": 313189.1, "quote_volume": 25304.21399, "trades": 157, "taker_buy_volume": 232759.9, "taker_buy_quote": 18803.60965}, {"ts": 1770783960000, "open": 0.0809, "high": 0.0813, "low": 0.0809, "close": 0.0811, "volume": 500578.9, "quote_volume": 40594.50855, "trades": 291, "taker_buy_volume": 295655.3, "taker_buy_quote": 23975.99687}, {"ts": 1770784020000, "open": 0.0811, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 162259.4, "quote_volume": 13146.58638, "trades": 127, "taker_buy_volume": 57308.6, "taker_buy_quote": 4643.21771}, {"ts": 1770784080000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 103889.7, "quote_volume": 8425.89356, "trades": 89, "taker_buy_volume": 43884.8, "taker_buy_quote": 3559.49617}, {"ts": 1770784140000, "open": 0.0811, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 124575.2, "quote_volume": 10091.14327, "trades": 95, "taker_buy_volume": 47809.0, "taker_buy_quote": 3873.39081}, {"ts": 1770784200000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 82807.8, "quote_volume": 6692.81833, "trades": 53, "taker_buy_volume": 5041.7, "taker_buy_quote": 408.15772}, {"ts": 1770784260000, "open": 0.0808, "high": 0.081, "low": 0.0807, "close": 0.0808, "volume": 62221.0, "quote_volume": 5030.60024, "trades": 124, "taker_buy_volume": 37791.5, "taker_buy_quote": 3056.39464}, {"ts": 1770784320000, "open": 0.0808, "high": 0.0809, "low": 0.0806, "close": 0.0809, "volume": 138614.2, "quote_volume": 11194.14978, "trades": 142, "taker_buy_volume": 98589.1, "taker_buy_quote": 7964.18982}, {"ts": 1770784380000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 75856.9, "quote_volume": 6132.21157, "trades": 101, "taker_buy_volume": 54015.0, "taker_buy_quote": 4366.69568}, {"ts": 1770784440000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 63050.8, "quote_volume": 5098.94555, "trades": 168, "taker_buy_volume": 13965.0, "taker_buy_quote": 1129.50739}, {"ts": 1770784500000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 62137.4, "quote_volume": 5019.08965, "trades": 77, "taker_buy_volume": 54098.0, "taker_buy_quote": 4369.55212}, {"ts": 1770784560000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 19613.4, "quote_volume": 1585.31953, "trades": 52, "taker_buy_volume": 13960.7, "taker_buy_quote": 1128.58137}, {"ts": 1770784620000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 10943.5, "quote_volume": 885.28842, "trades": 44, "taker_buy_volume": 8036.3, "taker_buy_quote": 650.16989}, {"ts": 1770784680000, "open": 0.0808, "high": 0.081, "low": 0.0804, "close": 0.081, "volume": 624618.3, "quote_volume": 50417.0694, "trades": 429, "taker_buy_volume": 368902.1, "taker_buy_quote": 29789.55497}, {"ts": 1770784740000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 135425.3, "quote_volume": 10949.53872, "trades": 162, "taker_buy_volume": 91503.7, "taker_buy_quote": 7399.2603}, {"ts": 1770784800000, "open": 0.0808, "high": 0.0814, "low": 0.0808, "close": 0.081, "volume": 923249.6, "quote_volume": 74872.01174, "trades": 383, "taker_buy_volume": 679717.3, "taker_buy_quote": 55131.20381}, {"ts": 1770784860000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 109105.5, "quote_volume": 8831.10464, "trades": 75, "taker_buy_volume": 47188.1, "taker_buy_quote": 3819.26689}, {"ts": 1770784920000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 182581.8, "quote_volume": 14761.32614, "trades": 94, "taker_buy_volume": 92494.9, "taker_buy_quote": 7481.31118}, {"ts": 1770784980000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 56911.1, "quote_volume": 4586.57575, "trades": 61, "taker_buy_volume": 10994.0, "taker_buy_quote": 886.13005}, {"ts": 1770785040000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 160037.6, "quote_volume": 12923.89509, "trades": 164, "taker_buy_volume": 94852.0, "taker_buy_quote": 7659.87379}, {"ts": 1770785100000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 117514.6, "quote_volume": 9483.48527, "trades": 150, "taker_buy_volume": 60467.4, "taker_buy_quote": 4878.25992}, {"ts": 1770785160000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 25426.2, "quote_volume": 2054.42167, "trades": 25, "taker_buy_volume": 23465.6, "taker_buy_quote": 1896.02048}, {"ts": 1770785220000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 260645.5, "quote_volume": 21037.97656, "trades": 57, "taker_buy_volume": 228132.3, "taker_buy_quote": 18412.46289}, {"ts": 1770785280000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 33800.7, "quote_volume": 2734.14818, "trades": 30, "taker_buy_volume": 32405.4, "taker_buy_quote": 2621.40794}, {"ts": 1770785340000, "open": 0.0809, "high": 0.081, "low": 0.0807, "close": 0.0808, "volume": 318978.1, "quote_volume": 25779.10142, "trades": 80, "taker_buy_volume": 211183.7, "taker_buy_quote": 17064.74978}, {"ts": 1770785400000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 42943.3, "quote_volume": 3465.77429, "trades": 31, "taker_buy_volume": 5089.3, "taker_buy_quote": 410.96764}, {"ts": 1770785460000, "open": 0.0807, "high": 0.0808, "low": 0.0805, "close": 0.0805, "volume": 457895.2, "quote_volume": 36918.4251, "trades": 136, "taker_buy_volume": 293247.1, "taker_buy_quote": 23647.78873}, {"ts": 1770785520000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 85304.3, "quote_volume": 6862.08482, "trades": 110, "taker_buy_volume": 32101.2, "taker_buy_quote": 2581.85271}, {"ts": 1770785580000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 210282.5, "quote_volume": 16879.54996, "trades": 89, "taker_buy_volume": 53931.0, "taker_buy_quote": 4330.99718}, {"ts": 1770785640000, "open": 0.0802, "high": 0.0803, "low": 0.0799, "close": 0.08, "volume": 604219.7, "quote_volume": 48354.57307, "trades": 308, "taker_buy_volume": 147013.8, "taker_buy_quote": 11769.17026}, {"ts": 1770785700000, "open": 0.08, "high": 0.0801, "low": 0.0798, "close": 0.08, "volume": 548951.1, "quote_volume": 43893.28244, "trades": 224, "taker_buy_volume": 475163.9, "taker_buy_quote": 37993.87545}, {"ts": 1770785760000, "open": 0.0801, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 143812.2, "quote_volume": 11513.81242, "trades": 143, "taker_buy_volume": 28851.3, "taker_buy_quote": 2310.89517}, {"ts": 1770785820000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 21227.8, "quote_volume": 1698.20059, "trades": 34, "taker_buy_volume": 1521.4, "taker_buy_quote": 121.712}, {"ts": 1770785880000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 61777.2, "quote_volume": 4942.13857, "trades": 54, "taker_buy_volume": 54810.4, "taker_buy_quote": 4384.85825}, {"ts": 1770785940000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 116753.0, "quote_volume": 9346.73766, "trades": 112, "taker_buy_volume": 92296.8, "taker_buy_quote": 7390.26}, {"ts": 1770786000000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 44752.8, "quote_volume": 3590.04317, "trades": 67, "taker_buy_volume": 21190.4, "taker_buy_quote": 1700.08589}, {"ts": 1770786060000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 83198.0, "quote_volume": 6682.22892, "trades": 43, "taker_buy_volume": 21902.2, "taker_buy_quote": 1760.17618}, {"ts": 1770786120000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 62071.7, "quote_volume": 4985.17773, "trades": 34, "taker_buy_volume": 39861.7, "taker_buy_quote": 3201.71473}, {"ts": 1770786180000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 100387.3, "quote_volume": 8058.39687, "trades": 68, "taker_buy_volume": 7854.4, "taker_buy_quote": 630.70832}, {"ts": 1770786240000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 35844.2, "quote_volume": 2874.80494, "trades": 33, "taker_buy_volume": 35015.4, "taker_buy_quote": 2808.33518}, {"ts": 1770786300000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 81490.2, "quote_volume": 6543.67611, "trades": 67, "taker_buy_volume": 5901.5, "taker_buy_quote": 473.9035}, {"ts": 1770786360000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 61674.6, "quote_volume": 4958.25785, "trades": 73, "taker_buy_volume": 48061.5, "taker_buy_quote": 3864.00055}, {"ts": 1770786420000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 8793.0, "quote_volume": 707.74058, "trades": 18, "taker_buy_volume": 7833.8, "taker_buy_quote": 630.6209}, {"ts": 1770786480000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 10196.6, "quote_volume": 820.80024, "trades": 7, "taker_buy_volume": 9936.0, "taker_buy_quote": 799.848}, {"ts": 1770786540000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 67796.3, "quote_volume": 5450.95802, "trades": 25, "taker_buy_volume": 2487.0, "taker_buy_quote": 200.10149}, {"ts": 1770786600000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 21142.9, "quote_volume": 1702.00345, "trades": 17, "taker_buy_volume": 20839.7, "taker_buy_quote": 1677.59585}, {"ts": 1770786660000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 64774.4, "quote_volume": 5214.48566, "trades": 61, "taker_buy_volume": 5832.3, "taker_buy_quote": 469.64661}, {"ts": 1770786720000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 80082.4, "quote_volume": 6435.94036, "trades": 50, "taker_buy_volume": 2850.1, "taker_buy_quote": 229.14804}, {"ts": 1770786780000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 18537.5, "quote_volume": 1490.88645, "trades": 31, "taker_buy_volume": 13408.7, "taker_buy_quote": 1078.54088}, {"ts": 1770786840000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 115293.9, "quote_volume": 9287.14651, "trades": 45, "taker_buy_volume": 105508.7, "taker_buy_quote": 8499.44909}, {"ts": 1770786900000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 114238.7, "quote_volume": 9200.00633, "trades": 79, "taker_buy_volume": 50905.5, "taker_buy_quote": 4100.42814}, {"ts": 1770786960000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 58491.1, "quote_volume": 4709.46972, "trades": 56, "taker_buy_volume": 17323.1, "taker_buy_quote": 1395.01406}, {"ts": 1770787020000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 34995.5, "quote_volume": 2817.19534, "trades": 51, "taker_buy_volume": 34698.1, "taker_buy_quote": 2793.25464}, {"ts": 1770787080000, "open": 0.0805, "high": 0.0806, "low": 0.0803, "close": 0.0803, "volume": 88618.3, "quote_volume": 7129.05281, "trades": 73, "taker_buy_volume": 9732.2, "taker_buy_quote": 783.6905}, {"ts": 1770787140000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 137797.6, "quote_volume": 11079.1894, "trades": 116, "taker_buy_volume": 76054.3, "taker_buy_quote": 6115.02808}, {"ts": 1770787200000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 69828.9, "quote_volume": 5613.71934, "trades": 46, "taker_buy_volume": 27314.8, "taker_buy_quote": 2196.35862}, {"ts": 1770787260000, "open": 0.0804, "high": 0.0807, "low": 0.0804, "close": 0.0806, "volume": 146956.8, "quote_volume": 11830.00679, "trades": 91, "taker_buy_volume": 104100.1, "taker_buy_quote": 8380.73794}, {"ts": 1770787320000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 31625.0, "quote_volume": 2546.51405, "trades": 40, "taker_buy_volume": 7015.5, "taker_buy_quote": 565.4493}, {"ts": 1770787380000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 22902.0, "quote_volume": 1842.8874, "trades": 37, "taker_buy_volume": 211.4, "taker_buy_quote": 17.00651}, {"ts": 1770787440000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 89429.3, "quote_volume": 7180.54764, "trades": 53, "taker_buy_volume": 34331.5, "taker_buy_quote": 2756.81945}, {"ts": 1770787500000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 37420.8, "quote_volume": 3005.12167, "trades": 21, "taker_buy_volume": 15360.7, "taker_buy_quote": 1233.71321}, {"ts": 1770787560000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 92171.3, "quote_volume": 7392.38756, "trades": 61, "taker_buy_volume": 36544.7, "taker_buy_quote": 2931.13424}, {"ts": 1770787620000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 10038.8, "quote_volume": 805.36106, "trades": 15, "taker_buy_volume": 3430.4, "taker_buy_quote": 275.36738}, {"ts": 1770787680000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 20273.4, "quote_volume": 1625.08905, "trades": 20, "taker_buy_volume": 8478.7, "taker_buy_quote": 679.99174}, {"ts": 1770787740000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 3777.0, "quote_volume": 303.00766, "trades": 9, "taker_buy_volume": 2493.0, "taker_buy_quote": 200.14556}, {"ts": 1770787800000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 106393.5, "quote_volume": 8525.43605, "trades": 74, "taker_buy_volume": 9949.1, "taker_buy_quote": 798.41642}, {"ts": 1770787860000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 36660.9, "quote_volume": 2936.85166, "trades": 50, "taker_buy_volume": 31255.5, "taker_buy_quote": 2504.07847}, {"ts": 1770787920000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787980000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 23806.5, "quote_volume": 1904.52, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788040000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 11903.3, "quote_volume": 952.264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788100000, "open": 0.0801, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 90429.2, "quote_volume": 7234.40147, "trades": 93, "taker_buy_volume": 37012.6, "taker_buy_quote": 2959.9833}, {"ts": 1770788160000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 80990.8, "quote_volume": 6471.43134, "trades": 53, "taker_buy_volume": 25884.0, "taker_buy_quote": 2068.6322}, {"ts": 1770788220000, "open": 0.0799, "high": 0.0802, "low": 0.0798, "close": 0.0801, "volume": 75524.2, "quote_volume": 6046.35057, "trades": 81, "taker_buy_volume": 40297.4, "taker_buy_quote": 3224.84313}, {"ts": 1770788280000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 18256.3, "quote_volume": 1461.51846, "trades": 14, "taker_buy_volume": 10144.6, "taker_buy_quote": 812.58246}, {"ts": 1770788340000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 8737.1, "quote_volume": 700.09131, "trades": 28, "taker_buy_volume": 7181.9, "taker_buy_quote": 575.51979}, {"ts": 1770788400000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 6653.9, "quote_volume": 532.9512, "trades": 11, "taker_buy_volume": 6392.0, "taker_buy_quote": 511.9992}, {"ts": 1770788460000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 7554.9, "quote_volume": 604.7772, "trades": 9, "taker_buy_volume": 3852.0, "taker_buy_quote": 308.5452}, {"ts": 1770788520000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 49748.2, "quote_volume": 3985.08042, "trades": 20, "taker_buy_volume": 6903.4, "taker_buy_quote": 553.21194}, {"ts": 1770788580000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 37261.7, "quote_volume": 2977.9837, "trades": 55, "taker_buy_volume": 7471.7, "taker_buy_quote": 597.48943}, {"ts": 1770788640000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 1579.0, "quote_volume": 126.1621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788700000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 90656.6, "quote_volume": 7253.028, "trades": 38, "taker_buy_volume": 77793.5, "taker_buy_quote": 6223.98}, {"ts": 1770788760000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 670.7, "quote_volume": 53.71559, "trades": 8, "taker_buy_volume": 595.9, "taker_buy_quote": 47.73159}, {"ts": 1770788820000, "open": 0.0801, "high": 0.0801, "low": 0.0798, "close": 0.0798, "volume": 27386.4, "quote_volume": 2189.98883, "trades": 38, "taker_buy_volume": 8002.3, "taker_buy_quote": 640.58502}, {"ts": 1770788880000, "open": 0.0799, "high": 0.0801, "low": 0.0797, "close": 0.0799, "volume": 75798.0, "quote_volume": 6050.66082, "trades": 69, "taker_buy_volume": 23509.8, "taker_buy_quote": 1878.51857}, {"ts": 1770788940000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 155942.4, "quote_volume": 12475.95087, "trades": 65, "taker_buy_volume": 34870.7, "taker_buy_quote": 2790.42935}, {"ts": 1770789000000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 12775.0, "quote_volume": 1023.76485, "trades": 28, "taker_buy_volume": 5912.9, "taker_buy_quote": 474.11064}, {"ts": 1770789060000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 16601.9, "quote_volume": 1328.83998, "trades": 18, "taker_buy_volume": 6879.8, "taker_buy_quote": 551.07198}, {"ts": 1770789120000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 4519.6, "quote_volume": 361.568, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789180000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 47833.0, "quote_volume": 3826.19732, "trades": 36, "taker_buy_volume": 5616.0, "taker_buy_quote": 449.53}, {"ts": 1770789240000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 6174.6, "quote_volume": 494.45992, "trades": 11, "taker_buy_volume": 6093.4, "taker_buy_quote": 487.96392}, {"ts": 1770789300000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 78410.0, "quote_volume": 6280.33557, "trades": 19, "taker_buy_volume": 72759.9, "taker_buy_quote": 5828.31759}, {"ts": 1770789360000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 49664.3, "quote_volume": 3976.85673, "trades": 43, "taker_buy_volume": 7395.9, "taker_buy_quote": 592.32245}, {"ts": 1770789420000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 3980.4, "quote_volume": 318.432, "trades": 17, "taker_buy_volume": 220.0, "taker_buy_quote": 17.6}, {"ts": 1770789480000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 92413.6, "quote_volume": 7384.09694, "trades": 43, "taker_buy_volume": 43603.1, "taker_buy_quote": 3484.13799}, {"ts": 1770789540000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 1618.5, "quote_volume": 129.23605, "trades": 10, "taker_buy_volume": 797.5, "taker_buy_quote": 63.72025}, {"ts": 1770789600000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 25965.1, "quote_volume": 2074.80758, "trades": 21, "taker_buy_volume": 24219.4, "taker_buy_quote": 1935.38036}, {"ts": 1770789660000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 78326.8, "quote_volume": 6265.96369, "trades": 63, "taker_buy_volume": 61726.5, "taker_buy_quote": 4938.62}, {"ts": 1770789720000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 35282.0, "quote_volume": 2822.81, "trades": 29, "taker_buy_volume": 7047.2, "taker_buy_quote": 564.026}, {"ts": 1770789780000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 26542.1, "quote_volume": 2125.49768, "trades": 35, "taker_buy_volume": 14054.1, "taker_buy_quote": 1125.20888}, {"ts": 1770789840000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 823.4, "quote_volume": 65.94312, "trades": 3, "taker_buy_volume": 711.2, "taker_buy_quote": 56.96712}, {"ts": 1770789900000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 60416.2, "quote_volume": 4833.94479, "trades": 109, "taker_buy_volume": 25086.0, "taker_buy_quote": 2007.54684}, {"ts": 1770789960000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 37362.1, "quote_volume": 2989.48, "trades": 41, "taker_buy_volume": 29922.7, "taker_buy_quote": 2394.328}, {"ts": 1770790020000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 158973.8, "quote_volume": 12711.45968, "trades": 103, "taker_buy_volume": 68041.4, "taker_buy_quote": 5442.30846}, {"ts": 1770790080000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 171806.7, "quote_volume": 13711.02172, "trades": 87, "taker_buy_volume": 52864.5, "taker_buy_quote": 4219.43416}, {"ts": 1770790140000, "open": 0.0798, "high": 0.0799, "low": 0.0796, "close": 0.0797, "volume": 339286.6, "quote_volume": 27041.52136, "trades": 239, "taker_buy_volume": 126228.2, "taker_buy_quote": 10063.35485}, {"ts": 1770790200000, "open": 0.0797, "high": 0.08, "low": 0.0796, "close": 0.08, "volume": 397264.4, "quote_volume": 31690.26572, "trades": 198, "taker_buy_volume": 289486.7, "taker_buy_quote": 23093.54128}, {"ts": 1770790260000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 99800.5, "quote_volume": 7973.98562, "trades": 37, "taker_buy_volume": 86438.0, "taker_buy_quote": 6906.3962}, {"ts": 1770790320000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 197111.7, "quote_volume": 15718.36727, "trades": 127, "taker_buy_volume": 20194.4, "taker_buy_quote": 1610.34918}, {"ts": 1770790380000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.0799, "volume": 108759.5, "quote_volume": 8687.01415, "trades": 87, "taker_buy_volume": 73184.5, "taker_buy_quote": 5844.90002}, {"ts": 1770790440000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 686416.1, "quote_volume": 54712.07775, "trades": 347, "taker_buy_volume": 211661.2, "taker_buy_quote": 16870.75439}, {"ts": 1770790500000, "open": 0.0797, "high": 0.0797, "low": 0.0793, "close": 0.0795, "volume": 415268.7, "quote_volume": 32974.05746, "trades": 258, "taker_buy_volume": 125450.0, "taker_buy_quote": 9954.3398}, {"ts": 1770790560000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 174504.8, "quote_volume": 13904.09756, "trades": 148, "taker_buy_volume": 115615.0, "taker_buy_quote": 9212.95705}, {"ts": 1770790620000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.0798, "volume": 183339.2, "quote_volume": 14631.26566, "trades": 93, "taker_buy_volume": 140010.3, "taker_buy_quote": 11173.59279}, {"ts": 1770790680000, "open": 0.0798, "high": 0.0802, "low": 0.0796, "close": 0.0801, "volume": 897771.8, "quote_volume": 71572.77068, "trades": 543, "taker_buy_volume": 450762.8, "taker_buy_quote": 35947.00488}, {"ts": 1770790740000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 247099.8, "quote_volume": 19779.10256, "trades": 140, "taker_buy_volume": 59275.9, "taker_buy_quote": 4743.35877}, {"ts": 1770790800000, "open": 0.0801, "high": 0.0804, "low": 0.08, "close": 0.0803, "volume": 589470.1, "quote_volume": 47273.02685, "trades": 286, "taker_buy_volume": 381214.6, "taker_buy_quote": 30575.8983}, {"ts": 1770790860000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 78047.2, "quote_volume": 6260.54143, "trades": 57, "taker_buy_volume": 29122.5, "taker_buy_quote": 2338.53675}, {"ts": 1770790920000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 10915.8, "quote_volume": 875.80551, "trades": 21, "taker_buy_volume": 6982.7, "taker_buy_quote": 560.37089}, {"ts": 1770790980000, "open": 0.0803, "high": 0.0805, "low": 0.0802, "close": 0.0805, "volume": 114329.9, "quote_volume": 9198.17253, "trades": 227, "taker_buy_volume": 43775.0, "taker_buy_quote": 3522.20773}, {"ts": 1770791040000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 66367.3, "quote_volume": 5350.90447, "trades": 78, "taker_buy_volume": 55816.5, "taker_buy_quote": 4500.30717}, {"ts": 1770791100000, "open": 0.0806, "high": 0.0809, "low": 0.0806, "close": 0.0808, "volume": 140164.9, "quote_volume": 11320.61472, "trades": 63, "taker_buy_volume": 106125.4, "taker_buy_quote": 8570.33714}, {"ts": 1770791160000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 123951.8, "quote_volume": 10032.86835, "trades": 65, "taker_buy_volume": 86879.0, "taker_buy_quote": 7033.77404}, {"ts": 1770791220000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 5646.7, "quote_volume": 457.87331, "trades": 5, "taker_buy_volume": 5646.7, "taker_buy_quote": 457.87331}, {"ts": 1770791280000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 153022.2, "quote_volume": 12394.7982, "trades": 72, "taker_buy_volume": 37443.3, "taker_buy_quote": 3032.9073}, {"ts": 1770791340000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 125940.5, "quote_volume": 10218.0658, "trades": 55, "taker_buy_volume": 69449.5, "taker_buy_quote": 5636.7271}, {"ts": 1770791400000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 119200.3, "quote_volume": 9655.50351, "trades": 72, "taker_buy_volume": 2110.4, "taker_buy_quote": 171.15344}, {"ts": 1770791460000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 116564.9, "quote_volume": 9414.43028, "trades": 70, "taker_buy_volume": 55648.5, "taker_buy_quote": 4496.3988}, {"ts": 1770791520000, "open": 0.0809, "high": 0.0814, "low": 0.0809, "close": 0.0813, "volume": 350367.4, "quote_volume": 28444.23122, "trades": 171, "taker_buy_volume": 225555.8, "taker_buy_quote": 18312.99556}, {"ts": 1770791580000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 200888.9, "quote_volume": 16332.99871, "trades": 81, "taker_buy_volume": 29793.6, "taker_buy_quote": 2419.88585}, {"ts": 1770791640000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 130407.4, "quote_volume": 10581.41713, "trades": 58, "taker_buy_volume": 51327.2, "taker_buy_quote": 4167.51919}, {"ts": 1770791700000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 37317.0, "quote_volume": 3022.677, "trades": 30, "taker_buy_volume": 3602.9, "taker_buy_quote": 291.8349}, {"ts": 1770791760000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 101039.9, "quote_volume": 8188.8092, "trades": 121, "taker_buy_volume": 71295.4, "taker_buy_quote": 5776.94224}, {"ts": 1770791820000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 1438.3, "quote_volume": 116.49606, "trades": 10, "taker_buy_volume": 62.5, "taker_buy_quote": 5.0625}, {"ts": 1770791880000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 5879.6, "quote_volume": 476.0964, "trades": 17, "taker_buy_volume": 1651.0, "taker_buy_quote": 133.731}, {"ts": 1770791940000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 66220.2, "quote_volume": 5370.42123, "trades": 30, "taker_buy_volume": 38529.7, "taker_buy_quote": 3124.75867}, {"ts": 1770792000000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 96621.8, "quote_volume": 7826.37813, "trades": 44, "taker_buy_volume": 29888.0, "taker_buy_quote": 2420.94033}, {"ts": 1770792060000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 213836.4, "quote_volume": 17301.06944, "trades": 80, "taker_buy_volume": 34335.3, "taker_buy_quote": 2777.967}, {"ts": 1770792120000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 41624.9, "quote_volume": 3367.4819, "trades": 68, "taker_buy_volume": 23755.7, "taker_buy_quote": 1921.86362}, {"ts": 1770792180000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 30057.5, "quote_volume": 2431.65175, "trades": 31, "taker_buy_volume": 12143.0, "taker_buy_quote": 982.3687}, {"ts": 1770792240000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 447.3, "quote_volume": 36.2233, "trades": 2, "taker_buy_volume": 367.3, "taker_buy_quote": 29.7513}, {"ts": 1770792300000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 86102.9, "quote_volume": 6973.46254, "trades": 50, "taker_buy_volume": 55820.2, "taker_buy_quote": 4521.3918}, {"ts": 1770792360000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 183339.1, "quote_volume": 14833.9818, "trades": 92, "taker_buy_volume": 70335.9, "taker_buy_quote": 5690.54713}, {"ts": 1770792420000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 318560.0, "quote_volume": 25720.07217, "trades": 129, "taker_buy_volume": 68313.1, "taker_buy_quote": 5513.83606}, {"ts": 1770792480000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 124654.0, "quote_volume": 10050.42833, "trades": 71, "taker_buy_volume": 58100.4, "taker_buy_quote": 4685.3127}, {"ts": 1770792540000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 123015.5, "quote_volume": 9929.77471, "trades": 51, "taker_buy_volume": 25659.3, "taker_buy_quote": 2073.12464}, {"ts": 1770792600000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 156310.4, "quote_volume": 12645.13382, "trades": 51, "taker_buy_volume": 28469.9, "taker_buy_quote": 2303.21491}, {"ts": 1770792660000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792720000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 56640.3, "quote_volume": 4573.69921, "trades": 57, "taker_buy_volume": 34285.7, "taker_buy_quote": 2767.86776}, {"ts": 1770792780000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 67876.9, "quote_volume": 5476.03617, "trades": 87, "taker_buy_volume": 30661.1, "taker_buy_quote": 2474.12091}, {"ts": 1770792840000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 66999.0, "quote_volume": 5406.83167, "trades": 47, "taker_buy_volume": 59172.3, "taker_buy_quote": 4775.21698}, {"ts": 1770792900000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 21843.7, "quote_volume": 1760.84347, "trades": 30, "taker_buy_volume": 13134.7, "taker_buy_quote": 1058.89807}, {"ts": 1770792960000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 3534.0, "quote_volume": 285.16779, "trades": 16, "taker_buy_volume": 3273.9, "taker_buy_quote": 264.20373}, {"ts": 1770793020000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 52584.0, "quote_volume": 4242.83583, "trades": 47, "taker_buy_volume": 14521.9, "taker_buy_quote": 1171.91733}, {"ts": 1770793080000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 3527.9, "quote_volume": 284.34874, "trades": 8, "taker_buy_volume": 3527.9, "taker_buy_quote": 284.34874}, {"ts": 1770793140000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 230481.0, "quote_volume": 18534.76003, "trades": 78, "taker_buy_volume": 56731.0, "taker_buy_quote": 4561.1724}, {"ts": 1770793200000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 94588.0, "quote_volume": 7593.4744, "trades": 39, "taker_buy_volume": 99.8, "taker_buy_quote": 8.01394}, {"ts": 1770793260000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 138275.4, "quote_volume": 11073.74212, "trades": 67, "taker_buy_volume": 44755.7, "taker_buy_quote": 3589.16305}, {"ts": 1770793320000, "open": 0.08, "high": 0.0803, "low": 0.0799, "close": 0.08, "volume": 1131900.1, "quote_volume": 90715.07418, "trades": 299, "taker_buy_volume": 942842.7, "taker_buy_quote": 75560.56421}, {"ts": 1770793380000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 54276.4, "quote_volume": 4347.36891, "trades": 34, "taker_buy_volume": 23586.3, "taker_buy_quote": 1889.26263}, {"ts": 1770793440000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 60255.7, "quote_volume": 4829.81654, "trades": 51, "taker_buy_volume": 30075.6, "taker_buy_quote": 2411.89345}, {"ts": 1770793500000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 123037.4, "quote_volume": 9843.00324, "trades": 35, "taker_buy_volume": 28230.1, "taker_buy_quote": 2258.41924}, {"ts": 1770793560000, "open": 0.0801, "high": 0.0801, "low": 0.0798, "close": 0.0798, "volume": 141289.0, "quote_volume": 11301.83376, "trades": 99, "taker_buy_volume": 29931.1, "taker_buy_quote": 2395.39304}, {"ts": 1770793620000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 177203.9, "quote_volume": 14128.86679, "trades": 68, "taker_buy_volume": 83569.7, "taker_buy_quote": 6663.76453}, {"ts": 1770793680000, "open": 0.0798, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 61162.7, "quote_volume": 4871.52373, "trades": 44, "taker_buy_volume": 6641.0, "taker_buy_quote": 528.98113}, {"ts": 1770793740000, "open": 0.0796, "high": 0.0796, "low": 0.0791, "close": 0.0793, "volume": 362427.9, "quote_volume": 28747.18167, "trades": 230, "taker_buy_volume": 131911.2, "taker_buy_quote": 10459.70925}, {"ts": 1770793800000, "open": 0.0793, "high": 0.0795, "low": 0.0792, "close": 0.0792, "volume": 138752.1, "quote_volume": 11008.59836, "trades": 132, "taker_buy_volume": 76646.2, "taker_buy_quote": 6086.4192}, {"ts": 1770793860000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 109170.3, "quote_volume": 8635.48412, "trades": 123, "taker_buy_volume": 49898.1, "taker_buy_quote": 3949.98908}, {"ts": 1770793920000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 117422.6, "quote_volume": 9287.72082, "trades": 71, "taker_buy_volume": 79693.0, "taker_buy_quote": 6303.7163}, {"ts": 1770793980000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 101389.1, "quote_volume": 8036.66259, "trades": 57, "taker_buy_volume": 57970.6, "taker_buy_quote": 4594.26981}, {"ts": 1770794040000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 261585.1, "quote_volume": 20771.72448, "trades": 87, "taker_buy_volume": 158768.0, "taker_buy_quote": 12606.49012}, {"ts": 1770794100000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 78279.7, "quote_volume": 6219.4815, "trades": 65, "taker_buy_volume": 25496.7, "taker_buy_quote": 2025.58841}, {"ts": 1770794160000, "open": 0.0795, "high": 0.0795, "low": 0.0792, "close": 0.0792, "volume": 191226.2, "quote_volume": 15178.13556, "trades": 110, "taker_buy_volume": 10803.4, "taker_buy_quote": 857.86767}, {"ts": 1770794220000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 97049.5, "quote_volume": 7677.23225, "trades": 49, "taker_buy_volume": 4239.2, "taker_buy_quote": 335.74464}, {"ts": 1770794280000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 55575.7, "quote_volume": 4388.85854, "trades": 71, "taker_buy_volume": 40352.4, "taker_buy_quote": 3187.40668}, {"ts": 1770794340000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 42528.1, "quote_volume": 3359.7199, "trades": 39, "taker_buy_volume": 35100.0, "taker_buy_quote": 2772.9}, {"ts": 1770794400000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 34476.7, "quote_volume": 2723.55767, "trades": 27, "taker_buy_volume": 27065.4, "taker_buy_quote": 2138.1666}, {"ts": 1770794460000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 63353.9, "quote_volume": 4998.37114, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794520000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 46367.4, "quote_volume": 3658.38786, "trades": 30, "taker_buy_volume": 43191.0, "taker_buy_quote": 3407.7699}, {"ts": 1770794580000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 300633.6, "quote_volume": 23684.14082, "trades": 150, "taker_buy_volume": 36860.5, "taker_buy_quote": 2904.6074}, {"ts": 1770794640000, "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 145873.2, "quote_volume": 11516.79773, "trades": 71, "taker_buy_volume": 144060.7, "taker_buy_quote": 11373.70319}, {"ts": 1770794700000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 134379.5, "quote_volume": 10602.18551, "trades": 119, "taker_buy_volume": 47761.2, "taker_buy_quote": 3768.35868}, {"ts": 1770794760000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 307454.3, "quote_volume": 24305.96034, "trades": 132, "taker_buy_volume": 176189.5, "taker_buy_quote": 13933.68294}, {"ts": 1770794820000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 39233.6, "quote_volume": 3103.37776, "trades": 113, "taker_buy_volume": 5379.9, "taker_buy_quote": 425.55009}, {"ts": 1770794880000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 1489.1, "quote_volume": 117.79766, "trades": 6, "taker_buy_volume": 98.5, "taker_buy_quote": 7.8012}, {"ts": 1770794940000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 44668.6, "quote_volume": 3528.30804, "trades": 69, "taker_buy_volume": 32379.9, "taker_buy_quote": 2557.74216}, {"ts": 1770795000000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 164405.0, "quote_volume": 12977.05046, "trades": 78, "taker_buy_volume": 81933.6, "taker_buy_quote": 6470.06714}, {"ts": 1770795060000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 116656.8, "quote_volume": 9224.33226, "trades": 116, "taker_buy_volume": 69803.0, "taker_buy_quote": 5520.10385}, {"ts": 1770795120000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 23266.4, "quote_volume": 1838.05573, "trades": 27, "taker_buy_volume": 15207.4, "taker_buy_quote": 1201.39473}, {"ts": 1770795180000, "open": 0.079, "high": 0.0794, "low": 0.079, "close": 0.0792, "volume": 113991.2, "quote_volume": 9032.04351, "trades": 72, "taker_buy_volume": 79840.9, "taker_buy_quote": 6324.42725}, {"ts": 1770795240000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 140395.7, "quote_volume": 11139.81397, "trades": 100, "taker_buy_volume": 67666.6, "taker_buy_quote": 5369.08749}, {"ts": 1770795300000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 204872.8, "quote_volume": 16280.97356, "trades": 134, "taker_buy_volume": 116541.5, "taker_buy_quote": 9264.6623}, {"ts": 1770795360000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 90855.3, "quote_volume": 7231.3611, "trades": 81, "taker_buy_volume": 35699.2, "taker_buy_quote": 2843.52874}, {"ts": 1770795420000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 110248.7, "quote_volume": 8785.5828, "trades": 71, "taker_buy_volume": 66997.6, "taker_buy_quote": 5339.70872}, {"ts": 1770795480000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 19298.7, "quote_volume": 1536.19804, "trades": 20, "taker_buy_volume": 215.2, "taker_buy_quote": 17.15144}, {"ts": 1770795540000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 76228.4, "quote_volume": 6067.75552, "trades": 93, "taker_buy_volume": 34757.4, "taker_buy_quote": 2766.68904}, {"ts": 1770795600000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 11699.9, "quote_volume": 930.59633, "trades": 15, "taker_buy_volume": 4542.8, "taker_buy_quote": 361.60688}, {"ts": 1770795660000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 87562.0, "quote_volume": 6961.179, "trades": 48, "taker_buy_volume": 67709.6, "taker_buy_quote": 5382.9132}, {"ts": 1770795720000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 45598.7, "quote_volume": 3622.99656, "trades": 39, "taker_buy_volume": 3343.1, "taker_buy_quote": 265.46918}, {"ts": 1770795780000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 218763.6, "quote_volume": 17400.91024, "trades": 179, "taker_buy_volume": 99586.3, "taker_buy_quote": 7919.78865}, {"ts": 1770795840000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 95502.3, "quote_volume": 7602.10774, "trades": 64, "taker_buy_volume": 66931.7, "taker_buy_quote": 5328.15379}, {"ts": 1770795900000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 59895.9, "quote_volume": 4767.83583, "trades": 55, "taker_buy_volume": 10431.1, "taker_buy_quote": 830.87179}, {"ts": 1770795960000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 21994.9, "quote_volume": 1748.59455, "trades": 58, "taker_buy_volume": 12193.1, "taker_buy_quote": 969.35145}, {"ts": 1770796020000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 7145.6, "quote_volume": 568.06515, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796080000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 82982.3, "quote_volume": 6588.79462, "trades": 51, "taker_buy_volume": 39091.3, "taker_buy_quote": 3103.84922}, {"ts": 1770796140000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 2450.6, "quote_volume": 194.66167, "trades": 10, "taker_buy_volume": 840.3, "taker_buy_quote": 66.80385}, {"ts": 1770796200000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 20813.0, "quote_volume": 1652.42089, "trades": 32, "taker_buy_volume": 2370.7, "taker_buy_quote": 188.23358}, {"ts": 1770796260000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 29870.3, "quote_volume": 2371.57689, "trades": 35, "taker_buy_volume": 6122.7, "taker_buy_quote": 486.14238}, {"ts": 1770796320000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 58677.2, "quote_volume": 4659.9429, "trades": 73, "taker_buy_volume": 47841.4, "taker_buy_quote": 3799.43642}, {"ts": 1770796380000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 72410.0, "quote_volume": 5742.41904, "trades": 43, "taker_buy_volume": 3206.4, "taker_buy_quote": 254.28136}, {"ts": 1770796440000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 54847.4, "quote_volume": 4349.38497, "trades": 34, "taker_buy_volume": 54595.5, "taker_buy_quote": 4329.42315}, {"ts": 1770796500000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 10684.1, "quote_volume": 847.24786, "trades": 30, "taker_buy_volume": 2429.3, "taker_buy_quote": 192.6561}, {"ts": 1770796560000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 5333.0, "quote_volume": 422.9069, "trades": 8, "taker_buy_volume": 5333.0, "taker_buy_quote": 422.9069}, {"ts": 1770796620000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 78996.6, "quote_volume": 6256.53072, "trades": 56, "taker_buy_volume": 57053.8, "taker_buy_quote": 4518.66096}, {"ts": 1770796680000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 2050.0, "quote_volume": 162.36, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796740000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 40510.0, "quote_volume": 3204.9374, "trades": 36, "taker_buy_volume": 12528.5, "taker_buy_quote": 991.60075}, {"ts": 1770796800000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 82206.1, "quote_volume": 6503.72643, "trades": 87, "taker_buy_volume": 49321.9, "taker_buy_quote": 3902.58621}, {"ts": 1770796860000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 7298.3, "quote_volume": 578.31212, "trades": 38, "taker_buy_volume": 6667.8, "taker_buy_quote": 528.40053}, {"ts": 1770796920000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 3906.8, "quote_volume": 309.79916, "trades": 11, "taker_buy_volume": 244.9, "taker_buy_quote": 19.42057}, {"ts": 1770796980000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 52059.0, "quote_volume": 4122.68648, "trades": 43, "taker_buy_volume": 22121.5, "taker_buy_quote": 1752.0228}, {"ts": 1770797040000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 12273.7, "quote_volume": 970.59664, "trades": 27, "taker_buy_volume": 5299.2, "taker_buy_quote": 419.16672}, {"ts": 1770797100000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 71264.4, "quote_volume": 5643.92116, "trades": 75, "taker_buy_volume": 11326.3, "taker_buy_quote": 897.04296}, {"ts": 1770797160000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 110736.9, "quote_volume": 8774.41846, "trades": 54, "taker_buy_volume": 88531.8, "taker_buy_quote": 7015.8031}, {"ts": 1770797220000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 8973.0, "quote_volume": 710.66157, "trades": 17, "taker_buy_volume": 126.0, "taker_buy_quote": 9.9918}, {"ts": 1770797280000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 82013.4, "quote_volume": 6487.18343, "trades": 132, "taker_buy_volume": 22976.3, "taker_buy_quote": 1817.43541}, {"ts": 1770797340000, "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.0791, "volume": 310999.2, "quote_volume": 24600.16571, "trades": 125, "taker_buy_volume": 111847.1, "taker_buy_quote": 8849.58088}, {"ts": 1770797400000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 106712.9, "quote_volume": 8445.33611, "trades": 125, "taker_buy_volume": 49765.7, "taker_buy_quote": 3938.14774}, {"ts": 1770797460000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 205732.3, "quote_volume": 16313.81854, "trades": 196, "taker_buy_volume": 145037.6, "taker_buy_quote": 11500.72883}, {"ts": 1770797520000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 2913.7, "quote_volume": 230.77778, "trades": 5, "taker_buy_volume": 127.4, "taker_buy_quote": 10.10282}, {"ts": 1770797580000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 55954.7, "quote_volume": 4439.42219, "trades": 64, "taker_buy_volume": 7701.1, "taker_buy_quote": 610.87741}, {"ts": 1770797640000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 5691.7, "quote_volume": 451.92098, "trades": 23, "taker_buy_volume": 3123.2, "taker_buy_quote": 247.98208}, {"ts": 1770797700000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 54558.9, "quote_volume": 4326.52077, "trades": 44, "taker_buy_volume": 31222.0, "taker_buy_quote": 2475.9046}, {"ts": 1770797760000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 4981.8, "quote_volume": 395.05674, "trades": 15, "taker_buy_volume": 990.6, "taker_buy_quote": 78.55458}, {"ts": 1770797820000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 3171.5, "quote_volume": 251.5138, "trades": 21, "taker_buy_volume": 1639.7, "taker_buy_quote": 130.04206}, {"ts": 1770797880000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 39661.2, "quote_volume": 3148.42052, "trades": 71, "taker_buy_volume": 31702.7, "taker_buy_quote": 2517.07352}, {"ts": 1770797940000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 15252.5, "quote_volume": 1210.72021, "trades": 36, "taker_buy_volume": 13153.1, "taker_buy_quote": 1044.23779}, {"ts": 1770798000000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 39075.3, "quote_volume": 3103.9317, "trades": 56, "taker_buy_volume": 34195.2, "taker_buy_quote": 2716.48221}, {"ts": 1770798060000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 38461.8, "quote_volume": 3053.85664, "trades": 24, "taker_buy_volume": 22779.0, "taker_buy_quote": 1808.66002}, {"ts": 1770798120000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 65673.7, "quote_volume": 5221.05174, "trades": 31, "taker_buy_volume": 63481.3, "taker_buy_quote": 5046.76335}, {"ts": 1770798180000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 102862.1, "quote_volume": 8177.51554, "trades": 63, "taker_buy_volume": 2266.7, "taker_buy_quote": 180.40414}, {"ts": 1770798240000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 1888.6, "quote_volume": 149.79301, "trades": 15, "taker_buy_volume": 270.3, "taker_buy_quote": 21.46182}, {"ts": 1770798300000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 2883.0, "quote_volume": 228.58324, "trades": 14, "taker_buy_volume": 1505.8, "taker_buy_quote": 119.40994}, {"ts": 1770798360000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 90358.3, "quote_volume": 7156.44041, "trades": 22, "taker_buy_volume": 630.5, "taker_buy_quote": 49.99865}, {"ts": 1770798420000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 14555.6, "quote_volume": 1154.1169, "trades": 39, "taker_buy_volume": 12555.0, "taker_buy_quote": 995.47941}, {"ts": 1770798480000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 7949.0, "quote_volume": 630.32418, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798540000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 4076.2, "quote_volume": 323.24266, "trades": 28, "taker_buy_volume": 2508.5, "taker_buy_quote": 198.92405}, {"ts": 1770798600000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 18847.8, "quote_volume": 1494.63054, "trades": 39, "taker_buy_volume": 10201.3, "taker_buy_quote": 808.96309}, {"ts": 1770798660000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 26112.8, "quote_volume": 2070.74504, "trades": 26, "taker_buy_volume": 19876.6, "taker_buy_quote": 1576.21438}, {"ts": 1770798720000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 52890.4, "quote_volume": 4199.49776, "trades": 53, "taker_buy_volume": 32775.6, "taker_buy_quote": 2602.38264}, {"ts": 1770798780000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 11829.5, "quote_volume": 938.07935, "trades": 14, "taker_buy_volume": 757.8, "taker_buy_quote": 60.09354}, {"ts": 1770798840000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 57858.5, "quote_volume": 4587.71916, "trades": 66, "taker_buy_volume": 41289.0, "taker_buy_quote": 3274.93243}, {"ts": 1770798900000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 172594.5, "quote_volume": 13735.05598, "trades": 101, "taker_buy_volume": 134568.6, "taker_buy_quote": 10708.19434}, {"ts": 1770798960000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 16409.8, "quote_volume": 1305.59759, "trades": 21, "taker_buy_volume": 2837.6, "taker_buy_quote": 225.88552}, {"ts": 1770799020000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 34532.0, "quote_volume": 2745.294, "trades": 48, "taker_buy_volume": 7890.9, "taker_buy_quote": 627.32655}, {"ts": 1770799080000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 67328.0, "quote_volume": 5347.83826, "trades": 122, "taker_buy_volume": 39777.0, "taker_buy_quote": 3159.77423}, {"ts": 1770799140000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 52329.1, "quote_volume": 4160.1735, "trades": 25, "taker_buy_volume": 51223.3, "taker_buy_quote": 4072.2624}, {"ts": 1770799200000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 40226.3, "quote_volume": 3198.05849, "trades": 41, "taker_buy_volume": 19685.2, "taker_buy_quote": 1565.04104}, {"ts": 1770799260000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 24916.1, "quote_volume": 1980.85612, "trades": 21, "taker_buy_volume": 261.7, "taker_buy_quote": 20.83132}, {"ts": 1770799320000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 8509.5, "quote_volume": 676.5153, "trades": 11, "taker_buy_volume": 8509.5, "taker_buy_quote": 676.5153}, {"ts": 1770799380000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 512.4, "quote_volume": 40.74836, "trades": 5, "taker_buy_volume": 125.6, "taker_buy_quote": 9.99776}, {"ts": 1770799440000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 2373.8, "quote_volume": 188.94194, "trades": 7, "taker_buy_volume": 2248.4, "taker_buy_quote": 178.97264}, {"ts": 1770799500000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 27419.7, "quote_volume": 2182.60812, "trades": 13, "taker_buy_volume": 27119.8, "taker_buy_quote": 2158.73608}, {"ts": 1770799560000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 152714.0, "quote_volume": 12170.94023, "trades": 67, "taker_buy_volume": 66762.4, "taker_buy_quote": 5320.87374}, {"ts": 1770799620000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 14832.7, "quote_volume": 1182.29133, "trades": 14, "taker_buy_volume": 1251.4, "taker_buy_quote": 99.86172}, {"ts": 1770799680000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 20257.4, "quote_volume": 1616.52463, "trades": 5, "taker_buy_volume": 20098.5, "taker_buy_quote": 1603.8603}, {"ts": 1770799740000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 54102.5, "quote_volume": 4311.95422, "trades": 45, "taker_buy_volume": 17016.6, "taker_buy_quote": 1356.22302}, {"ts": 1770799800000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 12674.6, "quote_volume": 1011.286, "trades": 33, "taker_buy_volume": 7370.6, "taker_buy_quote": 588.0268}, {"ts": 1770799860000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 15456.0, "quote_volume": 1231.86602, "trades": 8, "taker_buy_volume": 228.2, "taker_buy_quote": 18.21036}, {"ts": 1770799920000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 6449.9, "quote_volume": 514.38749, "trades": 12, "taker_buy_volume": 3304.6, "taker_buy_quote": 263.70708}, {"ts": 1770799980000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 102383.4, "quote_volume": 8166.03495, "trades": 61, "taker_buy_volume": 16649.8, "taker_buy_quote": 1328.41049}, {"ts": 1770800040000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 90586.3, "quote_volume": 7210.66948, "trades": 48, "taker_buy_volume": 86587.9, "taker_buy_quote": 6892.39684}, {"ts": 1770800100000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 7712.0, "quote_volume": 614.88697, "trades": 18, "taker_buy_volume": 3756.0, "taker_buy_quote": 299.60969}, {"ts": 1770800160000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 274897.5, "quote_volume": 21958.42919, "trades": 114, "taker_buy_volume": 176078.7, "taker_buy_quote": 14066.16975}, {"ts": 1770800220000, "open": 0.0799, "high": 0.0803, "low": 0.0799, "close": 0.0801, "volume": 396773.1, "quote_volume": 31780.57336, "trades": 184, "taker_buy_volume": 249996.6, "taker_buy_quote": 20016.38166}, {"ts": 1770800280000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 9175.2, "quote_volume": 735.86957, "trades": 19, "taker_buy_volume": 8262.0, "taker_buy_quote": 662.63093}, {"ts": 1770800340000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 13031.7, "quote_volume": 1045.79861, "trades": 22, "taker_buy_volume": 6562.7, "taker_buy_quote": 526.98481}, {"ts": 1770800400000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 85952.3, "quote_volume": 6893.38567, "trades": 44, "taker_buy_volume": 1258.7, "taker_buy_quote": 100.95895}, {"ts": 1770800460000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 8120.1, "quote_volume": 651.34284, "trades": 12, "taker_buy_volume": 7983.0, "taker_buy_quote": 640.36113}, {"ts": 1770800520000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 96243.6, "quote_volume": 7723.35578, "trades": 66, "taker_buy_volume": 22148.4, "taker_buy_quote": 1778.0909}, {"ts": 1770800580000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 90191.9, "quote_volume": 7224.39363, "trades": 65, "taker_buy_volume": 41789.6, "taker_buy_quote": 3347.3694}, {"ts": 1770800640000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 124.5, "quote_volume": 9.97245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800700000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 59457.2, "quote_volume": 4766.25848, "trades": 60, "taker_buy_volume": 22753.3, "taker_buy_quote": 1824.57517}, {"ts": 1770800760000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 88207.9, "quote_volume": 7049.23125, "trades": 34, "taker_buy_volume": 10449.2, "taker_buy_quote": 835.94224}, {"ts": 1770800820000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 46387.6, "quote_volume": 3712.71685, "trades": 48, "taker_buy_volume": 23732.6, "taker_buy_quote": 1898.13119}, {"ts": 1770800880000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 22143.5, "quote_volume": 1773.69319, "trades": 22, "taker_buy_volume": 21480.1, "taker_buy_quote": 1720.56857}, {"ts": 1770800940000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 51415.9, "quote_volume": 4115.13563, "trades": 48, "taker_buy_volume": 99.9, "taker_buy_quote": 7.992}, {"ts": 1770801000000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 5017.3, "quote_volume": 400.8694, "trades": 27, "taker_buy_volume": 2662.3, "taker_buy_quote": 212.71777}, {"ts": 1770801060000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 48180.2, "quote_volume": 3852.52503, "trades": 26, "taker_buy_volume": 47967.8, "taker_buy_quote": 3835.55427}, {"ts": 1770801120000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 38877.2, "quote_volume": 3110.176, "trades": 32, "taker_buy_volume": 34586.2, "taker_buy_quote": 2766.896}, {"ts": 1770801180000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 58794.6, "quote_volume": 4701.09411, "trades": 39, "taker_buy_volume": 23264.0, "taker_buy_quote": 1861.13248}, {"ts": 1770801240000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 2667.8, "quote_volume": 213.22222, "trades": 9, "taker_buy_volume": 650.0, "taker_buy_quote": 52.0}, {"ts": 1770801300000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 51701.3, "quote_volume": 4132.96012, "trades": 91, "taker_buy_volume": 42149.8, "taker_buy_quote": 3369.06993}, {"ts": 1770801360000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 85751.9, "quote_volume": 6862.75526, "trades": 49, "taker_buy_volume": 54524.7, "taker_buy_quote": 4364.57926}, {"ts": 1770801420000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 17255.4, "quote_volume": 1379.32873, "trades": 18, "taker_buy_volume": 5119.9, "taker_buy_quote": 409.57209}, {"ts": 1770801480000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 99548.5, "quote_volume": 7943.91158, "trades": 45, "taker_buy_volume": 18094.5, "taker_buy_quote": 1443.9411}, {"ts": 1770801540000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 37521.0, "quote_volume": 2994.21333, "trades": 44, "taker_buy_volume": 23968.6, "taker_buy_quote": 1912.73181}, {"ts": 1770801600000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 69590.6, "quote_volume": 5553.96331, "trades": 50, "taker_buy_volume": 18024.8, "taker_buy_quote": 1438.86075}, {"ts": 1770801660000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 500.1, "quote_volume": 39.933, "trades": 5, "taker_buy_volume": 250.2, "taker_buy_quote": 19.99098}, {"ts": 1770801720000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 14209.1, "quote_volume": 1133.91218, "trades": 4, "taker_buy_volume": 260.0, "taker_buy_quote": 20.774}, {"ts": 1770801780000, "open": 0.0798, "high": 0.08, "low": 0.0796, "close": 0.0796, "volume": 209319.2, "quote_volume": 16719.47876, "trades": 100, "taker_buy_volume": 151682.6, "taker_buy_quote": 12125.04103}, {"ts": 1770801840000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 45174.6, "quote_volume": 3600.41562, "trades": 33, "taker_buy_volume": 43874.1, "taker_buy_quote": 3496.76577}, {"ts": 1770801900000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 34213.0, "quote_volume": 2729.54837, "trades": 34, "taker_buy_volume": 16379.1, "taker_buy_quote": 1307.05218}, {"ts": 1770801960000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 26042.3, "quote_volume": 2077.5379, "trades": 16, "taker_buy_volume": 19665.9, "taker_buy_quote": 1569.33882}, {"ts": 1770802020000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802080000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 2261.0, "quote_volume": 180.2017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802140000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 48299.9, "quote_volume": 3854.33202, "trades": 46, "taker_buy_volume": 45507.7, "taker_buy_quote": 3631.51446}, {"ts": 1770802200000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 36651.0, "quote_volume": 2930.53624, "trades": 43, "taker_buy_volume": 26726.7, "taker_buy_quote": 2137.12297}, {"ts": 1770802260000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 8693.6, "quote_volume": 695.5205, "trades": 38, "taker_buy_volume": 2665.7, "taker_buy_quote": 213.2885}, {"ts": 1770802320000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 196.0, "quote_volume": 15.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802380000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 19663.2, "quote_volume": 1572.98225, "trades": 18, "taker_buy_volume": 17046.0, "taker_buy_quote": 1363.68}, {"ts": 1770802440000, "open": 0.08, "high": 0.08, "low": 0.08, "close": 0.08, "volume": 4876.7, "quote_volume": 390.136, "trades": 28, "taker_buy_volume": 2652.7, "taker_buy_quote": 212.216}, {"ts": 1770802500000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 274.8, "quote_volume": 21.97027, "trades": 6, "taker_buy_volume": 137.5, "taker_buy_quote": 11.0}, {"ts": 1770802560000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 97.8, "quote_volume": 7.81422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802620000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 13640.2, "quote_volume": 1090.51124, "trades": 23, "taker_buy_volume": 6592.6, "taker_buy_quote": 527.408}, {"ts": 1770802680000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 248945.9, "quote_volume": 19867.1931, "trades": 87, "taker_buy_volume": 5539.1, "taker_buy_quote": 442.57409}, {"ts": 1770802740000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 38371.6, "quote_volume": 3062.11529, "trades": 16, "taker_buy_volume": 616.1, "taker_buy_quote": 49.22639}, {"ts": 1770802800000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 941.6, "quote_volume": 75.13968, "trades": 1, "taker_buy_volume": 941.6, "taker_buy_quote": 75.13968}, {"ts": 1770802860000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802920000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 1003.7, "quote_volume": 79.99489, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802980000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 99281.4, "quote_volume": 7905.47486, "trades": 57, "taker_buy_volume": 3000.1, "taker_buy_quote": 239.10797}, {"ts": 1770803040000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 68193.8, "quote_volume": 5428.33834, "trades": 45, "taker_buy_volume": 63881.7, "taker_buy_quote": 5085.24834}, {"ts": 1770803100000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 3804.5, "quote_volume": 302.8382, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803160000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 98540.6, "quote_volume": 7833.82096, "trades": 44, "taker_buy_volume": 14345.4, "taker_buy_quote": 1140.4593}, {"ts": 1770803220000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 216.4, "quote_volume": 17.2038, "trades": 2, "taker_buy_volume": 216.4, "taker_buy_quote": 17.2038}, {"ts": 1770803280000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 1633.2, "quote_volume": 129.77706, "trades": 9, "taker_buy_volume": 1009.8, "taker_buy_quote": 80.2791}, {"ts": 1770803340000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 64.1, "quote_volume": 5.09595, "trades": 1, "taker_buy_volume": 64.1, "taker_buy_quote": 5.09595}, {"ts": 1770803400000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0797, "volume": 155436.8, "quote_volume": 12365.65818, "trades": 102, "taker_buy_volume": 82336.0, "taker_buy_quote": 6550.11757}, {"ts": 1770803460000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 103108.0, "quote_volume": 8206.79879, "trades": 67, "taker_buy_volume": 52511.9, "taker_buy_quote": 4179.99519}, {"ts": 1770803520000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 18684.7, "quote_volume": 1485.80212, "trades": 17, "taker_buy_volume": 2127.9, "taker_buy_quote": 169.38084}, {"ts": 1770803580000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 33362.2, "quote_volume": 2652.22641, "trades": 23, "taker_buy_volume": 200.7, "taker_buy_quote": 15.95565}, {"ts": 1770803640000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 406.6, "quote_volume": 32.33851, "trades": 3, "taker_buy_volume": 138.1, "taker_buy_quote": 10.99276}, {"ts": 1770803700000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 778.9, "quote_volume": 62.00044, "trades": 4, "taker_buy_volume": 778.9, "taker_buy_quote": 62.00044}, {"ts": 1770803760000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 34910.9, "quote_volume": 2778.8976, "trades": 34, "taker_buy_volume": 25740.1, "taker_buy_quote": 2048.91196}, {"ts": 1770803820000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 125.6, "quote_volume": 9.99776, "trades": 2, "taker_buy_volume": 125.6, "taker_buy_quote": 9.99776}, {"ts": 1770803880000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803940000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 33671.4, "quote_volume": 2679.96631, "trades": 19, "taker_buy_volume": 24369.2, "taker_buy_quote": 1939.78832}, {"ts": 1770804000000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 14180.7, "quote_volume": 1130.10487, "trades": 28, "taker_buy_volume": 11112.2, "taker_buy_quote": 885.55408}, {"ts": 1770804060000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 13042.4, "quote_volume": 1038.17847, "trades": 16, "taker_buy_volume": 134.8, "taker_buy_quote": 10.74356}, {"ts": 1770804120000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 231252.0, "quote_volume": 18361.83722, "trades": 119, "taker_buy_volume": 45365.8, "taker_buy_quote": 3602.41442}, {"ts": 1770804180000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 23053.5, "quote_volume": 1830.50053, "trades": 14, "taker_buy_volume": 627.1, "taker_buy_quote": 49.85445}, {"ts": 1770804240000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 163251.0, "quote_volume": 12937.67697, "trades": 95, "taker_buy_volume": 94124.2, "taker_buy_quote": 7460.81426}, {"ts": 1770804300000, "open": 0.0793, "high": 0.0793, "low": 0.0789, "close": 0.0789, "volume": 1011151.5, "quote_volume": 79851.96509, "trades": 262, "taker_buy_volume": 249082.4, "taker_buy_quote": 19683.12482}, {"ts": 1770804360000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 116248.3, "quote_volume": 9183.67209, "trades": 31, "taker_buy_volume": 97379.0, "taker_buy_quote": 7693.13931}, {"ts": 1770804420000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 179137.0, "quote_volume": 14151.80908, "trades": 50, "taker_buy_volume": 164243.5, "taker_buy_quote": 12975.2365}, {"ts": 1770804480000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1250.0, "quote_volume": 98.625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804540000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 119.0, "quote_volume": 9.401, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 9.401}, {"ts": 1770804600000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 122779.3, "quote_volume": 9710.65561, "trades": 51, "taker_buy_volume": 87174.4, "taker_buy_quote": 6890.78188}, {"ts": 1770804660000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 115530.0, "quote_volume": 9159.38747, "trades": 51, "taker_buy_volume": 98237.1, "taker_buy_quote": 7788.95966}, {"ts": 1770804720000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 29224.4, "quote_volume": 2317.49492, "trades": 30, "taker_buy_volume": 8142.8, "taker_buy_quote": 645.72404}, {"ts": 1770804780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 72238.3, "quote_volume": 5721.27336, "trades": 36, "taker_buy_volume": 25512.5, "taker_buy_quote": 2020.59}, {"ts": 1770804840000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 38333.2, "quote_volume": 3032.15604, "trades": 29, "taker_buy_volume": 6566.0, "taker_buy_quote": 519.38324}, {"ts": 1770804900000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 79537.2, "quote_volume": 6291.38241, "trades": 58, "taker_buy_volume": 39450.1, "taker_buy_quote": 3120.50291}, {"ts": 1770804960000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 67770.4, "quote_volume": 5366.77239, "trades": 19, "taker_buy_volume": 61337.5, "taker_buy_quote": 4857.93}, {"ts": 1770805020000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 99739.6, "quote_volume": 7889.40236, "trades": 64, "taker_buy_volume": 44281.0, "taker_buy_quote": 3502.6271}, {"ts": 1770805080000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 48977.0, "quote_volume": 3874.10402, "trades": 20, "taker_buy_volume": 38170.2, "taker_buy_quote": 3019.28614}, {"ts": 1770805140000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 60709.5, "quote_volume": 4802.70541, "trades": 29, "taker_buy_volume": 13494.5, "taker_buy_quote": 1068.07328}, {"ts": 1770805200000, "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.0792, "volume": 118381.1, "quote_volume": 9363.37096, "trades": 96, "taker_buy_volume": 72914.5, "taker_buy_quote": 5765.41532}, {"ts": 1770805260000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 1854.2, "quote_volume": 146.79314, "trades": 6, "taker_buy_volume": 1259.2, "taker_buy_quote": 99.72864}, {"ts": 1770805320000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 16767.3, "quote_volume": 1327.97016, "trades": 27, "taker_buy_volume": 14402.2, "taker_buy_quote": 1140.65424}, {"ts": 1770805380000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 78453.4, "quote_volume": 6213.50928, "trades": 75, "taker_buy_volume": 31059.4, "taker_buy_quote": 2459.90448}, {"ts": 1770805440000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 62844.2, "quote_volume": 4983.32688, "trades": 50, "taker_buy_volume": 21304.9, "taker_buy_quote": 1689.54154}, {"ts": 1770805500000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 27819.8, "quote_volume": 2203.328, "trades": 56, "taker_buy_volume": 13326.6, "taker_buy_quote": 1055.52977}, {"ts": 1770805560000, "open": 0.0793, "high": 0.0801, "low": 0.0791, "close": 0.0798, "volume": 1406390.7, "quote_volume": 111979.55168, "trades": 432, "taker_buy_volume": 1107412.0, "taker_buy_quote": 88143.38873}, {"ts": 1770805620000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 323540.7, "quote_volume": 25805.33367, "trades": 161, "taker_buy_volume": 132356.1, "taker_buy_quote": 10562.04462}, {"ts": 1770805680000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 50087.2, "quote_volume": 3996.98611, "trades": 24, "taker_buy_volume": 375.5, "taker_buy_quote": 30.00245}, {"ts": 1770805740000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 156526.7, "quote_volume": 12473.36613, "trades": 59, "taker_buy_volume": 60847.3, "taker_buy_quote": 4849.52981}, {"ts": 1770805800000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 5219.2, "quote_volume": 415.90871, "trades": 8, "taker_buy_volume": 4603.9, "taker_buy_quote": 366.93083}, {"ts": 1770805860000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 161915.3, "quote_volume": 12888.47143, "trades": 46, "taker_buy_volume": 13562.5, "taker_buy_quote": 1079.58855}, {"ts": 1770805920000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 32868.2, "quote_volume": 2612.89616, "trades": 20, "taker_buy_volume": 300.2, "taker_buy_quote": 23.8659}, {"ts": 1770805980000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 67597.5, "quote_volume": 5367.2415, "trades": 17, "taker_buy_volume": 138.5, "taker_buy_quote": 10.9969}, {"ts": 1770806040000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 22554.7, "quote_volume": 1786.88738, "trades": 33, "taker_buy_volume": 4278.9, "taker_buy_quote": 339.13856}, {"ts": 1770806100000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 167803.6, "quote_volume": 13273.52833, "trades": 111, "taker_buy_volume": 51986.6, "taker_buy_quote": 4112.41373}, {"ts": 1770806160000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 16309.1, "quote_volume": 1291.68072, "trades": 24, "taker_buy_volume": 8824.5, "taker_buy_quote": 698.9004}, {"ts": 1770806220000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 77202.4, "quote_volume": 6114.41741, "trades": 56, "taker_buy_volume": 3453.2, "taker_buy_quote": 273.49344}, {"ts": 1770806280000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 67428.2, "quote_volume": 5336.42412, "trades": 52, "taker_buy_volume": 65644.7, "taker_buy_quote": 5195.34927}, {"ts": 1770806340000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 40226.6, "quote_volume": 3185.96564, "trades": 18, "taker_buy_volume": 40037.5, "taker_buy_quote": 3170.98892}, {"ts": 1770806400000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806460000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 138.7, "quote_volume": 10.99891, "trades": 1, "taker_buy_volume": 138.7, "taker_buy_quote": 10.99891}, {"ts": 1770806520000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 27437.8, "quote_volume": 2175.8062, "trades": 34, "taker_buy_volume": 18358.7, "taker_buy_quote": 1455.84491}, {"ts": 1770806580000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 37069.4, "quote_volume": 2935.89648, "trades": 25, "taker_buy_volume": 704.4, "taker_buy_quote": 55.78848}, {"ts": 1770806640000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 161447.9, "quote_volume": 12777.74149, "trades": 60, "taker_buy_volume": 54534.1, "taker_buy_quote": 4316.20862}, {"ts": 1770806700000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 151745.3, "quote_volume": 12012.32575, "trades": 79, "taker_buy_volume": 118135.4, "taker_buy_quote": 9350.42167}, {"ts": 1770806760000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 27150.3, "quote_volume": 2153.64723, "trades": 29, "taker_buy_volume": 23201.5, "taker_buy_quote": 1840.53135}, {"ts": 1770806820000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 32932.7, "quote_volume": 2608.20552, "trades": 19, "taker_buy_volume": 3308.2, "taker_buy_quote": 262.00944}, {"ts": 1770806880000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 231.8, "quote_volume": 18.35856, "trades": 1, "taker_buy_volume": 231.8, "taker_buy_quote": 18.35856}, {"ts": 1770806940000, "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.0789, "volume": 160957.8, "quote_volume": 12730.44124, "trades": 122, "taker_buy_volume": 87469.7, "taker_buy_quote": 6919.99323}, {"ts": 1770807000000, "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.0792, "volume": 146407.6, "quote_volume": 11554.78566, "trades": 79, "taker_buy_volume": 62255.1, "taker_buy_quote": 4915.15341}, {"ts": 1770807060000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 104352.3, "quote_volume": 8262.01437, "trades": 49, "taker_buy_volume": 101096.0, "taker_buy_quote": 8004.26065}, {"ts": 1770807120000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 35779.3, "quote_volume": 2830.14263, "trades": 30, "taker_buy_volume": 35779.3, "taker_buy_quote": 2830.14263}, {"ts": 1770807180000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 102156.2, "quote_volume": 8080.39782, "trades": 129, "taker_buy_volume": 42006.9, "taker_buy_quote": 3322.75841}, {"ts": 1770807240000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 21629.2, "quote_volume": 1710.86972, "trades": 52, "taker_buy_volume": 8904.0, "taker_buy_quote": 704.3064}, {"ts": 1770807300000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 41900.0, "quote_volume": 3313.41267, "trades": 67, "taker_buy_volume": 9674.1, "taker_buy_quote": 764.71343}, {"ts": 1770807360000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 4479.4, "quote_volume": 353.8726, "trades": 12, "taker_buy_volume": 3544.3, "taker_buy_quote": 279.9997}, {"ts": 1770807420000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 28726.5, "quote_volume": 2269.52735, "trades": 28, "taker_buy_volume": 26483.5, "taker_buy_quote": 2092.54454}, {"ts": 1770807480000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 70138.8, "quote_volume": 5550.15739, "trades": 37, "taker_buy_volume": 62953.2, "taker_buy_quote": 4982.36965}, {"ts": 1770807540000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 6265.9, "quote_volume": 495.96892, "trades": 9, "taker_buy_volume": 3362.3, "taker_buy_quote": 266.29416}, {"ts": 1770807600000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 178636.1, "quote_volume": 14167.83406, "trades": 91, "taker_buy_volume": 84206.1, "taker_buy_quote": 6684.57615}, {"ts": 1770807660000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 52507.5, "quote_volume": 4163.81093, "trades": 35, "taker_buy_volume": 10868.7, "taker_buy_quote": 861.88791}, {"ts": 1770807720000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 28254.6, "quote_volume": 2240.60363, "trades": 88, "taker_buy_volume": 9793.0, "taker_buy_quote": 776.59875}, {"ts": 1770807780000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 25216.5, "quote_volume": 1997.30835, "trades": 36, "taker_buy_volume": 2652.9, "taker_buy_quote": 210.13946}, {"ts": 1770807840000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 9047.6, "quote_volume": 716.56992, "trades": 23, "taker_buy_volume": 5997.6, "taker_buy_quote": 475.00992}, {"ts": 1770807900000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 23188.7, "quote_volume": 1836.54504, "trades": 13, "taker_buy_volume": 152.6, "taker_buy_quote": 12.08592}, {"ts": 1770807960000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 2033.1, "quote_volume": 160.83249, "trades": 4, "taker_buy_volume": 142.8, "taker_buy_quote": 11.30976}, {"ts": 1770808020000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 24276.4, "quote_volume": 1922.67099, "trades": 22, "taker_buy_volume": 3688.1, "taker_buy_quote": 292.09752}, {"ts": 1770808080000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 11484.1, "quote_volume": 908.9668, "trades": 13, "taker_buy_volume": 5744.9, "taker_buy_quote": 454.99608}, {"ts": 1770808140000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 55743.2, "quote_volume": 4414.42193, "trades": 67, "taker_buy_volume": 27653.8, "taker_buy_quote": 2190.18096}, {"ts": 1770808200000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 12291.6, "quote_volume": 973.423, "trades": 20, "taker_buy_volume": 2991.6, "taker_buy_quote": 236.94126}, {"ts": 1770808260000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 1371.9, "quote_volume": 108.70603, "trades": 10, "taker_buy_volume": 515.5, "taker_buy_quote": 40.87915}, {"ts": 1770808320000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 37434.4, "quote_volume": 2964.81709, "trades": 54, "taker_buy_volume": 9700.7, "taker_buy_quote": 768.30805}, {"ts": 1770808380000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 193.4, "quote_volume": 15.31077, "trades": 3, "taker_buy_volume": 128.3, "taker_buy_quote": 10.16136}, {"ts": 1770808440000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808500000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 256.4, "quote_volume": 20.29407, "trades": 3, "taker_buy_volume": 128.3, "taker_buy_quote": 10.16136}, {"ts": 1770808560000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 44522.2, "quote_volume": 3521.71792, "trades": 30, "taker_buy_volume": 26908.4, "taker_buy_quote": 2128.46634}, {"ts": 1770808620000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 17263.0, "quote_volume": 1366.87433, "trades": 32, "taker_buy_volume": 16996.3, "taker_buy_quote": 1345.77836}, {"ts": 1770808680000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 21236.4, "quote_volume": 1682.12371, "trades": 36, "taker_buy_volume": 4446.8, "taker_buy_quote": 352.39748}, {"ts": 1770808740000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 4250.8, "quote_volume": 337.07585, "trades": 24, "taker_buy_volume": 1297.2, "taker_buy_quote": 102.86796}, {"ts": 1770808800000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 34726.8, "quote_volume": 2755.75461, "trades": 43, "taker_buy_volume": 32503.8, "taker_buy_quote": 2579.26099}, {"ts": 1770808860000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 42230.4, "quote_volume": 3349.18526, "trades": 37, "taker_buy_volume": 1174.5, "taker_buy_quote": 93.24269}, {"ts": 1770808920000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 62090.5, "quote_volume": 4924.14965, "trades": 46, "taker_buy_volume": 42624.1, "taker_buy_quote": 3380.21743}, {"ts": 1770808980000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 52832.2, "quote_volume": 4189.57078, "trades": 32, "taker_buy_volume": 17582.6, "taker_buy_quote": 1394.30018}, {"ts": 1770809040000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 18121.1, "quote_volume": 1435.19112, "trades": 11, "taker_buy_volume": 265.0, "taker_buy_quote": 20.988}, {"ts": 1770809100000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 46652.2, "quote_volume": 3694.5147, "trades": 45, "taker_buy_volume": 40340.4, "taker_buy_quote": 3194.97355}, {"ts": 1770809160000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 31659.0, "quote_volume": 2508.64815, "trades": 25, "taker_buy_volume": 14655.1, "taker_buy_quote": 1161.93927}, {"ts": 1770809220000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 14530.0, "quote_volume": 1152.229, "trades": 13, "taker_buy_volume": 14530.0, "taker_buy_quote": 1152.229}, {"ts": 1770809280000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 36222.3, "quote_volume": 2872.34215, "trades": 37, "taker_buy_volume": 10746.7, "taker_buy_quote": 852.21331}, {"ts": 1770809340000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 62051.5, "quote_volume": 4920.93522, "trades": 76, "taker_buy_volume": 46790.1, "taker_buy_quote": 3710.7062}, {"ts": 1770809400000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 14363.8, "quote_volume": 1138.92649, "trades": 31, "taker_buy_volume": 11545.6, "taker_buy_quote": 915.56608}, {"ts": 1770809460000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 1858.8, "quote_volume": 147.38899, "trades": 4, "taker_buy_volume": 1720.3, "taker_buy_quote": 136.41979}, {"ts": 1770809520000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 35273.9, "quote_volume": 2794.71498, "trades": 22, "taker_buy_volume": 10221.0, "taker_buy_quote": 810.5253}, {"ts": 1770809580000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 22470.3, "quote_volume": 1779.64776, "trades": 28, "taker_buy_volume": 8927.3, "taker_buy_quote": 707.04216}, {"ts": 1770809640000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 35465.3, "quote_volume": 2812.83068, "trades": 20, "taker_buy_volume": 35465.3, "taker_buy_quote": 2812.83068}, {"ts": 1770809700000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 365.2, "quote_volume": 28.98304, "trades": 4, "taker_buy_volume": 226.8, "taker_buy_quote": 18.00792}, {"ts": 1770809760000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 11705.0, "quote_volume": 928.09444, "trades": 11, "taker_buy_volume": 2405.0, "taker_buy_quote": 190.7165}, {"ts": 1770809820000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 11750.9, "quote_volume": 931.82118, "trades": 21, "taker_buy_volume": 5035.4, "taker_buy_quote": 399.30722}, {"ts": 1770809880000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 324.1, "quote_volume": 25.70113, "trades": 5, "taker_buy_volume": 324.1, "taker_buy_quote": 25.70113}, {"ts": 1770809940000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 200.0, "quote_volume": 15.86, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 15.86}, {"ts": 1770810000000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 28049.7, "quote_volume": 2224.34121, "trades": 12, "taker_buy_volume": 28049.7, "taker_buy_quote": 2224.34121}, {"ts": 1770810060000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 1964.4, "quote_volume": 155.66888, "trades": 4, "taker_buy_volume": 884.0, "taker_buy_quote": 70.1012}, {"ts": 1770810120000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 12878.1, "quote_volume": 1019.8997, "trades": 25, "taker_buy_volume": 3394.1, "taker_buy_quote": 268.8419}, {"ts": 1770810180000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 12564.9, "quote_volume": 996.38271, "trades": 3, "taker_buy_volume": 12426.3, "taker_buy_quote": 985.40559}, {"ts": 1770810240000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 898.0, "quote_volume": 71.2114, "trades": 3, "taker_buy_volume": 898.0, "taker_buy_quote": 71.2114}, {"ts": 1770810300000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 11735.8, "quote_volume": 929.52685, "trades": 14, "taker_buy_volume": 1487.9, "taker_buy_quote": 117.89317}, {"ts": 1770810360000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 10198.6, "quote_volume": 807.72912, "trades": 10, "taker_buy_volume": 10198.6, "taker_buy_quote": 807.72912}, {"ts": 1770810420000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 27030.0, "quote_volume": 2141.15476, "trades": 24, "taker_buy_volume": 5651.5, "taker_buy_quote": 448.09956}, {"ts": 1770810480000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 1775.1, "quote_volume": 140.49289, "trades": 7, "taker_buy_volume": 824.8, "taker_buy_quote": 65.32416}, {"ts": 1770810540000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 56702.8, "quote_volume": 4497.36634, "trades": 40, "taker_buy_volume": 43518.2, "taker_buy_quote": 3452.56996}, {"ts": 1770810600000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 4273.3, "quote_volume": 339.3054, "trades": 11, "taker_buy_volume": 179.6, "taker_buy_quote": 14.2782}, {"ts": 1770810660000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 51805.3, "quote_volume": 4113.35467, "trades": 83, "taker_buy_volume": 30903.7, "taker_buy_quote": 2453.76763}, {"ts": 1770810720000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 30015.6, "quote_volume": 2386.21759, "trades": 55, "taker_buy_volume": 13213.2, "taker_buy_quote": 1050.4494}, {"ts": 1770810780000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 48066.6, "quote_volume": 3821.28465, "trades": 99, "taker_buy_volume": 18431.9, "taker_buy_quote": 1465.33605}, {"ts": 1770810840000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 8346.1, "quote_volume": 663.51495, "trades": 20, "taker_buy_volume": 1715.8, "taker_buy_quote": 136.4061}, {"ts": 1770810900000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 103487.1, "quote_volume": 8238.30735, "trades": 65, "taker_buy_volume": 83618.4, "taker_buy_quote": 6656.53445}, {"ts": 1770810960000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 18572.5, "quote_volume": 1480.22825, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811020000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 6785.6, "quote_volume": 540.81232, "trades": 22, "taker_buy_volume": 4602.0, "taker_buy_quote": 366.7794}, {"ts": 1770811080000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 3421.0, "quote_volume": 272.9958, "trades": 8, "taker_buy_volume": 3421.0, "taker_buy_quote": 272.9958}, {"ts": 1770811140000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 35920.5, "quote_volume": 2861.35716, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811200000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 91199.5, "quote_volume": 7248.33982, "trades": 66, "taker_buy_volume": 34227.6, "taker_buy_quote": 2720.65128}, {"ts": 1770811260000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 14236.6, "quote_volume": 1130.39608, "trades": 27, "taker_buy_volume": 11325.5, "taker_buy_quote": 899.33021}, {"ts": 1770811320000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 42991.2, "quote_volume": 3413.69268, "trades": 38, "taker_buy_volume": 32654.0, "taker_buy_quote": 2592.919}, {"ts": 1770811380000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 238341.6, "quote_volume": 18903.0341, "trades": 111, "taker_buy_volume": 22609.6, "taker_buy_quote": 1793.57042}, {"ts": 1770811440000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 21858.7, "quote_volume": 1733.39491, "trades": 14, "taker_buy_volume": 10896.3, "taker_buy_quote": 864.07659}, {"ts": 1770811500000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 10212.8, "quote_volume": 809.87504, "trades": 14, "taker_buy_volume": 5061.5, "taker_buy_quote": 401.37695}, {"ts": 1770811560000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 16802.2, "quote_volume": 1332.48508, "trades": 38, "taker_buy_volume": 10781.9, "taker_buy_quote": 855.08529}, {"ts": 1770811620000, "open": 0.0793, "high": 0.0796, "low": 0.0793, "close": 0.0796, "volume": 42986.7, "quote_volume": 3417.76563, "trades": 46, "taker_buy_volume": 42763.5, "taker_buy_quote": 3400.06587}, {"ts": 1770811680000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 135685.1, "quote_volume": 10809.32803, "trades": 149, "taker_buy_volume": 114900.1, "taker_buy_quote": 9154.03718}, {"ts": 1770811740000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 96935.4, "quote_volume": 7721.68176, "trades": 66, "taker_buy_volume": 39353.7, "taker_buy_quote": 3133.8131}, {"ts": 1770811800000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 58085.7, "quote_volume": 4617.81315, "trades": 56, "taker_buy_volume": 46599.4, "taker_buy_quote": 3704.6523}, {"ts": 1770811860000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 42151.7, "quote_volume": 3350.97144, "trades": 50, "taker_buy_volume": 30992.2, "taker_buy_quote": 2463.8799}, {"ts": 1770811920000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 11767.3, "quote_volume": 935.46267, "trades": 11, "taker_buy_volume": 11390.5, "taker_buy_quote": 905.54475}, {"ts": 1770811980000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 89760.4, "quote_volume": 7126.97638, "trades": 21, "taker_buy_volume": 257.9, "taker_buy_quote": 20.49046}, {"ts": 1770812040000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 62959.9, "quote_volume": 4999.03492, "trades": 69, "taker_buy_volume": 38590.5, "taker_buy_quote": 3064.10456}, {"ts": 1770812100000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 475.0, "quote_volume": 37.74366, "trades": 7, "taker_buy_volume": 286.6, "taker_buy_quote": 22.7847}, {"ts": 1770812160000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 414.8, "quote_volume": 32.96279, "trades": 4, "taker_buy_volume": 276.7, "taker_buy_quote": 21.99765}, {"ts": 1770812220000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 113583.6, "quote_volume": 9037.56405, "trades": 79, "taker_buy_volume": 86537.1, "taker_buy_quote": 6886.58989}, {"ts": 1770812280000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812340000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 27906.3, "quote_volume": 2218.61617, "trades": 31, "taker_buy_volume": 5091.0, "taker_buy_quote": 404.79982}, {"ts": 1770812400000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 67531.4, "quote_volume": 5375.43706, "trades": 57, "taker_buy_volume": 22426.1, "taker_buy_quote": 1785.11756}, {"ts": 1770812460000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 85596.2, "quote_volume": 6822.01714, "trades": 34, "taker_buy_volume": 68643.1, "taker_buy_quote": 5470.85507}, {"ts": 1770812520000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 164663.1, "quote_volume": 13155.17275, "trades": 110, "taker_buy_volume": 64103.9, "taker_buy_quote": 5120.59064}, {"ts": 1770812580000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 88808.4, "quote_volume": 7104.52002, "trades": 41, "taker_buy_volume": 74539.9, "taker_buy_quote": 5963.04002}, {"ts": 1770812640000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 294141.8, "quote_volume": 23530.75584, "trades": 118, "taker_buy_volume": 28803.4, "taker_buy_quote": 2304.30946}, {"ts": 1770812700000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 41231.7, "quote_volume": 3294.42533, "trades": 32, "taker_buy_volume": 8000.7, "taker_buy_quote": 639.26843}, {"ts": 1770812760000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 69554.6, "quote_volume": 5556.17756, "trades": 84, "taker_buy_volume": 30162.0, "taker_buy_quote": 2410.52066}, {"ts": 1770812820000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 4069.5, "quote_volume": 324.7461, "trades": 10, "taker_buy_volume": 3931.8, "taker_buy_quote": 313.75764}, {"ts": 1770812880000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 45517.7, "quote_volume": 3632.31246, "trades": 26, "taker_buy_volume": 3802.8, "taker_buy_quote": 303.46344}, {"ts": 1770812940000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 59766.4, "quote_volume": 4775.22744, "trades": 24, "taker_buy_volume": 40128.5, "taker_buy_quote": 3206.26715}, {"ts": 1770813000000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 18993.8, "quote_volume": 1517.61837, "trades": 10, "taker_buy_volume": 18856.3, "taker_buy_quote": 1506.63212}, {"ts": 1770813060000, "open": 0.08, "high": 0.0802, "low": 0.0799, "close": 0.0802, "volume": 383139.5, "quote_volume": 30695.06582, "trades": 120, "taker_buy_volume": 340872.0, "taker_buy_quote": 27308.42009}, {"ts": 1770813120000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 6978.2, "quote_volume": 560.14976, "trades": 17, "taker_buy_volume": 6617.1, "taker_buy_quote": 531.18954}, {"ts": 1770813180000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0804, "volume": 71169.9, "quote_volume": 5721.10128, "trades": 25, "taker_buy_volume": 67434.0, "taker_buy_quote": 5421.4821}, {"ts": 1770813240000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 104345.5, "quote_volume": 8389.98378, "trades": 107, "taker_buy_volume": 18639.1, "taker_buy_quote": 1499.18922}, {"ts": 1770813300000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 42616.8, "quote_volume": 3426.39072, "trades": 21, "taker_buy_volume": 42616.8, "taker_buy_quote": 3426.39072}, {"ts": 1770813360000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 5329.5, "quote_volume": 428.4918, "trades": 14, "taker_buy_volume": 5102.4, "taker_buy_quote": 410.23296}, {"ts": 1770813420000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 209031.6, "quote_volume": 16825.44119, "trades": 40, "taker_buy_volume": 32814.2, "taker_buy_quote": 2641.5431}, {"ts": 1770813480000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 50905.9, "quote_volume": 4092.84802, "trades": 67, "taker_buy_volume": 11355.8, "taker_buy_quote": 913.01998}, {"ts": 1770813540000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 7238.9, "quote_volume": 582.03116, "trades": 44, "taker_buy_volume": 5491.6, "taker_buy_quote": 441.54824}, {"ts": 1770813600000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 41465.8, "quote_volume": 3333.87764, "trades": 17, "taker_buy_volume": 273.2, "taker_buy_quote": 21.9926}, {"ts": 1770813660000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 52365.6, "quote_volume": 4210.19424, "trades": 73, "taker_buy_volume": 24032.9, "taker_buy_quote": 1932.24516}, {"ts": 1770813720000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 33432.6, "quote_volume": 2691.3243, "trades": 50, "taker_buy_volume": 9816.4, "taker_buy_quote": 790.2202}, {"ts": 1770813780000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 8216.6, "quote_volume": 662.31249, "trades": 21, "taker_buy_volume": 7671.7, "taker_buy_quote": 618.39355}, {"ts": 1770813840000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 42764.0, "quote_volume": 3450.39559, "trades": 31, "taker_buy_volume": 24322.5, "taker_buy_quote": 1962.82575}, {"ts": 1770813900000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 50835.2, "quote_volume": 4097.33814, "trades": 36, "taker_buy_volume": 26525.2, "taker_buy_quote": 2137.95214}, {"ts": 1770813960000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 93224.4, "quote_volume": 7513.83735, "trades": 63, "taker_buy_volume": 15417.2, "taker_buy_quote": 1242.62632}, {"ts": 1770814020000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 37808.0, "quote_volume": 3044.13984, "trades": 31, "taker_buy_volume": 6464.2, "taker_buy_quote": 521.00084}, {"ts": 1770814080000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 146271.3, "quote_volume": 11763.05987, "trades": 69, "taker_buy_volume": 56919.2, "taker_buy_quote": 4578.06309}, {"ts": 1770814140000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 2701.3, "quote_volume": 217.45465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814200000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 1860.2, "quote_volume": 149.84536, "trades": 5, "taker_buy_volume": 992.6, "taker_buy_quote": 80.00356}, {"ts": 1770814260000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 840.4, "quote_volume": 67.70313, "trades": 6, "taker_buy_volume": 509.3, "taker_buy_quote": 41.04958}, {"ts": 1770814320000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 22852.0, "quote_volume": 1842.14838, "trades": 24, "taker_buy_volume": 22715.7, "taker_buy_quote": 1831.17623}, {"ts": 1770814380000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 59577.7, "quote_volume": 4809.99169, "trades": 40, "taker_buy_volume": 52305.9, "taker_buy_quote": 4223.29658}, {"ts": 1770814440000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 110877.9, "quote_volume": 8947.58426, "trades": 60, "taker_buy_volume": 83561.8, "taker_buy_quote": 6743.43726}, {"ts": 1770814500000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 92184.1, "quote_volume": 7441.2182, "trades": 68, "taker_buy_volume": 14580.2, "taker_buy_quote": 1177.17275}, {"ts": 1770814560000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 27830.8, "quote_volume": 2243.28787, "trades": 34, "taker_buy_volume": 12060.9, "taker_buy_quote": 972.23393}, {"ts": 1770814620000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814680000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 5400.7, "quote_volume": 435.29642, "trades": 18, "taker_buy_volume": 879.2, "taker_buy_quote": 70.86352}, {"ts": 1770814740000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 50671.1, "quote_volume": 4084.69143, "trades": 15, "taker_buy_volume": 47194.1, "taker_buy_quote": 3804.47023}, {"ts": 1770814800000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 18320.2, "quote_volume": 1475.26761, "trades": 33, "taker_buy_volume": 3004.3, "taker_buy_quote": 241.84615}, {"ts": 1770814860000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 6476.8, "quote_volume": 521.3824, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814920000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 63239.7, "quote_volume": 5096.4672, "trades": 35, "taker_buy_volume": 5330.4, "taker_buy_quote": 429.63024}, {"ts": 1770814980000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 66355.8, "quote_volume": 5348.26258, "trades": 28, "taker_buy_volume": 59109.1, "taker_buy_quote": 4764.19346}, {"ts": 1770815040000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 63692.4, "quote_volume": 5135.11368, "trades": 46, "taker_buy_volume": 55181.4, "taker_buy_quote": 4449.12708}, {"ts": 1770815100000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 67510.4, "quote_volume": 5447.4208, "trades": 53, "taker_buy_volume": 19246.9, "taker_buy_quote": 1553.06829}, {"ts": 1770815160000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 78567.1, "quote_volume": 6348.00728, "trades": 72, "taker_buy_volume": 52894.9, "taker_buy_quote": 4273.74498}, {"ts": 1770815220000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 26227.9, "quote_volume": 2119.48164, "trades": 27, "taker_buy_volume": 23204.8, "taker_buy_quote": 1875.22754}, {"ts": 1770815280000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 55180.0, "quote_volume": 4453.026, "trades": 47, "taker_buy_volume": 17921.6, "taker_buy_quote": 1446.27312}, {"ts": 1770815340000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 65572.9, "quote_volume": 5292.37535, "trades": 52, "taker_buy_volume": 45148.0, "taker_buy_quote": 3644.08592}, {"ts": 1770815400000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 45180.3, "quote_volume": 3646.04477, "trades": 44, "taker_buy_volume": 11081.9, "taker_buy_quote": 894.45103}, {"ts": 1770815460000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 142160.6, "quote_volume": 11458.77632, "trades": 50, "taker_buy_volume": 28966.7, "taker_buy_quote": 2335.34798}, {"ts": 1770815520000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 5876.7, "quote_volume": 473.30078, "trades": 15, "taker_buy_volume": 648.5, "taker_buy_quote": 52.2691}, {"ts": 1770815580000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 32096.0, "quote_volume": 2583.60316, "trades": 58, "taker_buy_volume": 14568.5, "taker_buy_quote": 1172.76425}, {"ts": 1770815640000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 498.7, "quote_volume": 40.14535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815700000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 71758.9, "quote_volume": 5772.96955, "trades": 73, "taker_buy_volume": 14637.8, "taker_buy_quote": 1177.64707}, {"ts": 1770815760000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 86322.8, "quote_volume": 6928.59447, "trades": 38, "taker_buy_volume": 9443.6, "taker_buy_quote": 757.37672}, {"ts": 1770815820000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 125488.1, "quote_volume": 10070.85404, "trades": 80, "taker_buy_volume": 91212.3, "taker_buy_quote": 7319.20638}, {"ts": 1770815880000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 8093.4, "quote_volume": 650.68201, "trades": 25, "taker_buy_volume": 2317.1, "taker_buy_quote": 186.29484}, {"ts": 1770815940000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 72407.5, "quote_volume": 5822.19157, "trades": 183, "taker_buy_volume": 33613.7, "taker_buy_quote": 2703.17005}, {"ts": 1770816000000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 29255.3, "quote_volume": 2355.08182, "trades": 26, "taker_buy_volume": 18670.7, "taker_buy_quote": 1503.02152}, {"ts": 1770816060000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 101573.5, "quote_volume": 8186.8082, "trades": 32, "taker_buy_volume": 87949.6, "taker_buy_quote": 7088.73776}, {"ts": 1770816120000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 135126.6, "quote_volume": 10880.30499, "trades": 76, "taker_buy_volume": 34126.6, "taker_buy_quote": 2749.56162}, {"ts": 1770816180000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 20276.0, "quote_volume": 1628.1628, "trades": 40, "taker_buy_volume": 11979.7, "taker_buy_quote": 961.96991}, {"ts": 1770816240000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 7386.9, "quote_volume": 592.85737, "trades": 13, "taker_buy_volume": 4180.4, "taker_buy_quote": 335.68612}, {"ts": 1770816300000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 242684.9, "quote_volume": 19487.61612, "trades": 90, "taker_buy_volume": 34916.3, "taker_buy_quote": 2803.8075}, {"ts": 1770816360000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 3520.2, "quote_volume": 282.64125, "trades": 5, "taker_buy_volume": 3212.1, "taker_buy_quote": 257.93163}, {"ts": 1770816420000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 82997.8, "quote_volume": 6656.30802, "trades": 90, "taker_buy_volume": 22390.0, "taker_buy_quote": 1795.76266}, {"ts": 1770816480000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 6347.2, "quote_volume": 508.73575, "trades": 4, "taker_buy_volume": 3250.3, "taker_buy_quote": 260.67406}, {"ts": 1770816540000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 54883.1, "quote_volume": 4395.3018, "trades": 51, "taker_buy_volume": 22301.2, "taker_buy_quote": 1786.32612}, {"ts": 1770816600000, "open": 0.0802, "high": 0.081, "low": 0.0802, "close": 0.0803, "volume": 1306200.5, "quote_volume": 105340.5477, "trades": 660, "taker_buy_volume": 876171.6, "taker_buy_quote": 70631.21405}, {"ts": 1770816660000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 113720.3, "quote_volume": 9137.65914, "trades": 223, "taker_buy_volume": 52012.4, "taker_buy_quote": 4180.37464}, {"ts": 1770816720000, "open": 0.0804, "high": 0.0809, "low": 0.0804, "close": 0.0809, "volume": 343953.5, "quote_volume": 27765.57287, "trades": 211, "taker_buy_volume": 217090.3, "taker_buy_quote": 17527.69341}, {"ts": 1770816780000, "open": 0.081, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 427822.8, "quote_volume": 34685.76856, "trades": 470, "taker_buy_volume": 204173.1, "taker_buy_quote": 16559.17527}, {"ts": 1770816840000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 155624.7, "quote_volume": 12612.86892, "trades": 186, "taker_buy_volume": 83137.2, "taker_buy_quote": 6739.41461}, {"ts": 1770816900000, "open": 0.0811, "high": 0.0811, "low": 0.0807, "close": 0.0808, "volume": 66231.3, "quote_volume": 5357.86009, "trades": 113, "taker_buy_volume": 13195.1, "taker_buy_quote": 1067.07637}, {"ts": 1770816960000, "open": 0.0808, "high": 0.0809, "low": 0.0806, "close": 0.0809, "volume": 119869.6, "quote_volume": 9677.37144, "trades": 86, "taker_buy_volume": 11427.0, "taker_buy_quote": 923.40199}, {"ts": 1770817020000, "open": 0.081, "high": 0.081, "low": 0.0806, "close": 0.0806, "volume": 77659.0, "quote_volume": 6269.97009, "trades": 114, "taker_buy_volume": 37559.3, "taker_buy_quote": 3030.4289}, {"ts": 1770817080000, "open": 0.0806, "high": 0.0811, "low": 0.0806, "close": 0.081, "volume": 204669.9, "quote_volume": 16564.56619, "trades": 234, "taker_buy_volume": 100963.3, "taker_buy_quote": 8169.95669}, {"ts": 1770817140000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 138223.7, "quote_volume": 11196.42252, "trades": 117, "taker_buy_volume": 46615.5, "taker_buy_quote": 3776.18053}, {"ts": 1770817200000, "open": 0.081, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 136559.7, "quote_volume": 11043.50739, "trades": 112, "taker_buy_volume": 57138.0, "taker_buy_quote": 4622.62332}, {"ts": 1770817260000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 59971.8, "quote_volume": 4848.82188, "trades": 67, "taker_buy_volume": 22777.7, "taker_buy_quote": 1840.74322}, {"ts": 1770817320000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 15499.5, "quote_volume": 1252.43406, "trades": 34, "taker_buy_volume": 5592.0, "taker_buy_quote": 451.90806}, {"ts": 1770817380000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 46839.1, "quote_volume": 3784.62309, "trades": 50, "taker_buy_volume": 30756.6, "taker_buy_quote": 2485.15709}, {"ts": 1770817440000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 1876.7, "quote_volume": 151.63736, "trades": 10, "taker_buy_volume": 99.0, "taker_buy_quote": 7.9992}, {"ts": 1770817500000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 121634.9, "quote_volume": 9833.81638, "trades": 190, "taker_buy_volume": 52754.6, "taker_buy_quote": 4264.13294}, {"ts": 1770817560000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 114617.0, "quote_volume": 9301.95777, "trades": 151, "taker_buy_volume": 60017.3, "taker_buy_quote": 4872.16949}, {"ts": 1770817620000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 46006.3, "quote_volume": 3726.97481, "trades": 74, "taker_buy_volume": 29836.8, "taker_buy_quote": 2417.42421}, {"ts": 1770817680000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 47593.2, "quote_volume": 3851.96577, "trades": 48, "taker_buy_volume": 28048.8, "taker_buy_quote": 2269.35245}, {"ts": 1770817740000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 20370.1, "quote_volume": 1647.9522, "trades": 31, "taker_buy_volume": 2967.7, "taker_buy_quote": 240.09804}, {"ts": 1770817800000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 2575.9, "quote_volume": 208.415, "trades": 11, "taker_buy_volume": 246.9, "taker_buy_quote": 19.9989}, {"ts": 1770817860000, "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0806, "volume": 106367.5, "quote_volume": 8588.78244, "trades": 79, "taker_buy_volume": 882.3, "taker_buy_quote": 71.1636}, {"ts": 1770817920000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 7018.2, "quote_volume": 565.68055, "trades": 20, "taker_buy_volume": 4267.1, "taker_buy_quote": 343.94189}, {"ts": 1770817980000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 59537.8, "quote_volume": 4807.8225, "trades": 59, "taker_buy_volume": 50551.5, "taker_buy_quote": 4082.47962}, {"ts": 1770818040000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 255017.1, "quote_volume": 20612.5778, "trades": 93, "taker_buy_volume": 110651.8, "taker_buy_quote": 8946.58283}, {"ts": 1770818100000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 36926.5, "quote_volume": 2990.9972, "trades": 50, "taker_buy_volume": 16582.8, "taker_buy_quote": 1343.2068}, {"ts": 1770818160000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 17380.5, "quote_volume": 1407.54596, "trades": 29, "taker_buy_volume": 2271.4, "taker_buy_quote": 183.9834}, {"ts": 1770818220000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 32876.6, "quote_volume": 2663.38403, "trades": 37, "taker_buy_volume": 19813.6, "taker_buy_quote": 1605.28103}, {"ts": 1770818280000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 185804.3, "quote_volume": 15078.65177, "trades": 98, "taker_buy_volume": 140352.0, "taker_buy_quote": 11389.62539}, {"ts": 1770818340000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 131688.7, "quote_volume": 10722.89442, "trades": 79, "taker_buy_volume": 112682.2, "taker_buy_quote": 9174.67349}, {"ts": 1770818400000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 183588.4, "quote_volume": 14973.38228, "trades": 134, "taker_buy_volume": 92550.7, "taker_buy_quote": 7550.28586}, {"ts": 1770818460000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 52175.6, "quote_volume": 4258.65211, "trades": 75, "taker_buy_volume": 14939.8, "taker_buy_quote": 1219.48386}, {"ts": 1770818520000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 282083.8, "quote_volume": 23066.9585, "trades": 216, "taker_buy_volume": 182992.8, "taker_buy_quote": 14964.82154}, {"ts": 1770818580000, "open": 0.0819, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 337668.0, "quote_volume": 27728.42566, "trades": 210, "taker_buy_volume": 193629.4, "taker_buy_quote": 15891.97872}, {"ts": 1770818640000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 320789.7, "quote_volume": 26390.82188, "trades": 246, "taker_buy_volume": 136532.6, "taker_buy_quote": 11237.1524}, {"ts": 1770818700000, "open": 0.0821, "high": 0.0824, "low": 0.0821, "close": 0.0824, "volume": 202923.1, "quote_volume": 16686.23349, "trades": 173, "taker_buy_volume": 144196.4, "taker_buy_quote": 11858.34323}, {"ts": 1770818760000, "open": 0.0823, "high": 0.0823, "low": 0.0819, "close": 0.0821, "volume": 274034.7, "quote_volume": 22482.53253, "trades": 137, "taker_buy_volume": 110888.1, "taker_buy_quote": 9093.18565}, {"ts": 1770818820000, "open": 0.0821, "high": 0.0825, "low": 0.0821, "close": 0.0822, "volume": 375829.2, "quote_volume": 30940.56132, "trades": 221, "taker_buy_volume": 150208.7, "taker_buy_quote": 12375.67604}, {"ts": 1770818880000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 63579.6, "quote_volume": 5230.52659, "trades": 52, "taker_buy_volume": 59667.8, "taker_buy_quote": 4908.67261}, {"ts": 1770818940000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 47032.4, "quote_volume": 3870.76652, "trades": 62, "taker_buy_volume": 23433.6, "taker_buy_quote": 1928.58528}, {"ts": 1770819000000, "open": 0.0823, "high": 0.0833, "low": 0.0823, "close": 0.0829, "volume": 1179205.8, "quote_volume": 97800.48642, "trades": 735, "taker_buy_volume": 586710.0, "taker_buy_quote": 48606.09894}, {"ts": 1770819060000, "open": 0.0829, "high": 0.0833, "low": 0.0829, "close": 0.0833, "volume": 347083.7, "quote_volume": 28857.69285, "trades": 300, "taker_buy_volume": 182993.8, "taker_buy_quote": 15210.38241}, {"ts": 1770819120000, "open": 0.0833, "high": 0.0839, "low": 0.0833, "close": 0.0837, "volume": 1568224.2, "quote_volume": 131386.85244, "trades": 478, "taker_buy_volume": 1183677.8, "taker_buy_quote": 99215.63561}, {"ts": 1770819180000, "open": 0.0837, "high": 0.0838, "low": 0.0834, "close": 0.0834, "volume": 391439.9, "quote_volume": 32684.68678, "trades": 208, "taker_buy_volume": 108221.6, "taker_buy_quote": 9034.86731}, {"ts": 1770819240000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 243248.6, "quote_volume": 20299.10201, "trades": 220, "taker_buy_volume": 195306.6, "taker_buy_quote": 16298.79519}, {"ts": 1770819300000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 223205.7, "quote_volume": 18630.73521, "trades": 316, "taker_buy_volume": 60805.7, "taker_buy_quote": 5073.99248}, {"ts": 1770819360000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 317791.6, "quote_volume": 26433.14917, "trades": 191, "taker_buy_volume": 125168.0, "taker_buy_quote": 10404.69592}, {"ts": 1770819420000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 128937.5, "quote_volume": 10705.91028, "trades": 95, "taker_buy_volume": 27158.6, "taker_buy_quote": 2256.50348}, {"ts": 1770819480000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 113697.9, "quote_volume": 9448.84507, "trades": 92, "taker_buy_volume": 73773.3, "taker_buy_quote": 6130.9645}, {"ts": 1770819540000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 87946.0, "quote_volume": 7322.33976, "trades": 93, "taker_buy_volume": 56536.1, "taker_buy_quote": 4708.70022}, {"ts": 1770819600000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 119648.6, "quote_volume": 9924.76458, "trades": 78, "taker_buy_volume": 13386.2, "taker_buy_quote": 1111.14243}, {"ts": 1770819660000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 314897.3, "quote_volume": 26044.74491, "trades": 160, "taker_buy_volume": 111001.0, "taker_buy_quote": 9181.05996}, {"ts": 1770819720000, "open": 0.0827, "high": 0.0828, "low": 0.0824, "close": 0.0826, "volume": 408044.2, "quote_volume": 33706.52005, "trades": 162, "taker_buy_volume": 147125.2, "taker_buy_quote": 12149.76196}, {"ts": 1770819780000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 112878.3, "quote_volume": 9311.89913, "trades": 80, "taker_buy_volume": 62035.5, "taker_buy_quote": 5117.92875}, {"ts": 1770819840000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 1165.1, "quote_volume": 96.09446, "trades": 7, "taker_buy_volume": 902.2, "taker_buy_quote": 74.4315}, {"ts": 1770819900000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 483276.2, "quote_volume": 39820.86588, "trades": 106, "taker_buy_volume": 386260.7, "taker_buy_quote": 31827.88168}, {"ts": 1770819960000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.082, "volume": 236609.8, "quote_volume": 19440.4854, "trades": 115, "taker_buy_volume": 29543.4, "taker_buy_quote": 2424.11934}, {"ts": 1770820020000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 58673.6, "quote_volume": 4817.11476, "trades": 64, "taker_buy_volume": 22600.1, "taker_buy_quote": 1855.48041}, {"ts": 1770820080000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 5732.4, "quote_volume": 470.6058, "trades": 14, "taker_buy_volume": 803.8, "taker_buy_quote": 65.99198}, {"ts": 1770820140000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 97012.8, "quote_volume": 7955.05028, "trades": 94, "taker_buy_volume": 73855.9, "taker_buy_quote": 6056.204}, {"ts": 1770820200000, "open": 0.082, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 151007.8, "quote_volume": 12389.24212, "trades": 171, "taker_buy_volume": 82397.2, "taker_buy_quote": 6761.41118}, {"ts": 1770820260000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 105448.5, "quote_volume": 8671.06671, "trades": 251, "taker_buy_volume": 51778.5, "taker_buy_quote": 4256.84539}, {"ts": 1770820320000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0821, "volume": 242692.1, "quote_volume": 19913.05115, "trades": 243, "taker_buy_volume": 76160.5, "taker_buy_quote": 6250.31628}, {"ts": 1770820380000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 405484.6, "quote_volume": 33186.32457, "trades": 420, "taker_buy_volume": 166108.6, "taker_buy_quote": 13595.28552}, {"ts": 1770820440000, "open": 0.0818, "high": 0.0818, "low": 0.0812, "close": 0.0813, "volume": 408954.6, "quote_volume": 33310.31555, "trades": 455, "taker_buy_volume": 129314.2, "taker_buy_quote": 10523.79798}, {"ts": 1770820500000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 329718.1, "quote_volume": 26765.4676, "trades": 211, "taker_buy_volume": 99022.2, "taker_buy_quote": 8038.64532}, {"ts": 1770820560000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 202867.1, "quote_volume": 16451.93986, "trades": 189, "taker_buy_volume": 64381.4, "taker_buy_quote": 5221.68887}, {"ts": 1770820620000, "open": 0.0809, "high": 0.0815, "low": 0.0809, "close": 0.0813, "volume": 334363.1, "quote_volume": 27202.40813, "trades": 339, "taker_buy_volume": 221078.9, "taker_buy_quote": 17985.15907}, {"ts": 1770820680000, "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.0812, "volume": 396573.8, "quote_volume": 32178.14253, "trades": 401, "taker_buy_volume": 152164.9, "taker_buy_quote": 12348.58508}, {"ts": 1770820740000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 280139.7, "quote_volume": 22708.41165, "trades": 206, "taker_buy_volume": 72825.4, "taker_buy_quote": 5903.21339}, {"ts": 1770820800000, "open": 0.0809, "high": 0.0812, "low": 0.0809, "close": 0.081, "volume": 161555.4, "quote_volume": 13091.61216, "trades": 180, "taker_buy_volume": 99915.5, "taker_buy_quote": 8096.89162}, {"ts": 1770820860000, "open": 0.0809, "high": 0.0809, "low": 0.0806, "close": 0.0808, "volume": 329476.8, "quote_volume": 26624.42237, "trades": 225, "taker_buy_volume": 79757.9, "taker_buy_quote": 6442.30675}, {"ts": 1770820920000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 92862.5, "quote_volume": 7499.77206, "trades": 135, "taker_buy_volume": 37208.4, "taker_buy_quote": 3005.64533}, {"ts": 1770820980000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 134216.7, "quote_volume": 10848.35779, "trades": 119, "taker_buy_volume": 35378.6, "taker_buy_quote": 2860.87342}, {"ts": 1770821040000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 218914.2, "quote_volume": 17722.54637, "trades": 259, "taker_buy_volume": 87297.5, "taker_buy_quote": 7070.21111}, {"ts": 1770821100000, "open": 0.0809, "high": 0.0812, "low": 0.0808, "close": 0.081, "volume": 189362.7, "quote_volume": 15345.90865, "trades": 258, "taker_buy_volume": 55970.0, "taker_buy_quote": 4534.88093}, {"ts": 1770821160000, "open": 0.081, "high": 0.0811, "low": 0.0807, "close": 0.0807, "volume": 157631.1, "quote_volume": 12758.56884, "trades": 292, "taker_buy_volume": 58439.5, "taker_buy_quote": 4733.08799}, {"ts": 1770821220000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 12318.4, "quote_volume": 994.10388, "trades": 28, "taker_buy_volume": 902.5, "taker_buy_quote": 72.84075}, {"ts": 1770821280000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 160566.9, "quote_volume": 12942.66505, "trades": 149, "taker_buy_volume": 57620.3, "taker_buy_quote": 4645.07943}, {"ts": 1770821340000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 138083.8, "quote_volume": 11124.92037, "trades": 200, "taker_buy_volume": 89634.5, "taker_buy_quote": 7221.70234}, {"ts": 1770821400000, "open": 0.0805, "high": 0.0808, "low": 0.0804, "close": 0.0804, "volume": 298693.9, "quote_volume": 24039.68306, "trades": 275, "taker_buy_volume": 94823.5, "taker_buy_quote": 7633.0164}, {"ts": 1770821460000, "open": 0.0805, "high": 0.0809, "low": 0.0804, "close": 0.0807, "volume": 225382.7, "quote_volume": 18183.87804, "trades": 283, "taker_buy_volume": 146109.2, "taker_buy_quote": 11787.21917}, {"ts": 1770821520000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 183684.8, "quote_volume": 14847.42607, "trades": 210, "taker_buy_volume": 116190.9, "taker_buy_quote": 9394.38485}, {"ts": 1770821580000, "open": 0.081, "high": 0.0815, "low": 0.0808, "close": 0.0814, "volume": 824225.8, "quote_volume": 66983.7712, "trades": 419, "taker_buy_volume": 600351.9, "taker_buy_quote": 48780.44905}, {"ts": 1770821640000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 202324.3, "quote_volume": 16470.80573, "trades": 166, "taker_buy_volume": 78972.1, "taker_buy_quote": 6426.50933}, {"ts": 1770821700000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 251558.2, "quote_volume": 20451.69618, "trades": 287, "taker_buy_volume": 122695.7, "taker_buy_quote": 9975.18476}, {"ts": 1770821760000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.081, "volume": 377632.0, "quote_volume": 30637.92185, "trades": 435, "taker_buy_volume": 180136.2, "taker_buy_quote": 14618.16023}, {"ts": 1770821820000, "open": 0.081, "high": 0.081, "low": 0.0806, "close": 0.0806, "volume": 299675.4, "quote_volume": 24198.61785, "trades": 286, "taker_buy_volume": 93959.7, "taker_buy_quote": 7594.0202}, {"ts": 1770821880000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 158993.8, "quote_volume": 12826.50122, "trades": 154, "taker_buy_volume": 82531.3, "taker_buy_quote": 6658.25663}, {"ts": 1770821940000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 53361.3, "quote_volume": 4308.74219, "trades": 101, "taker_buy_volume": 35634.2, "taker_buy_quote": 2877.58749}, {"ts": 1770822000000, "open": 0.0808, "high": 0.0808, "low": 0.0805, "close": 0.0805, "volume": 188147.3, "quote_volume": 15172.26442, "trades": 204, "taker_buy_volume": 82781.0, "taker_buy_quote": 6673.47273}, {"ts": 1770822060000, "open": 0.0806, "high": 0.0813, "low": 0.0806, "close": 0.0811, "volume": 468130.1, "quote_volume": 37965.34358, "trades": 339, "taker_buy_volume": 265694.9, "taker_buy_quote": 21533.30575}, {"ts": 1770822120000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 101926.7, "quote_volume": 8275.15822, "trades": 165, "taker_buy_volume": 63767.8, "taker_buy_quote": 5177.94536}, {"ts": 1770822180000, "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 273747.1, "quote_volume": 22169.00571, "trades": 209, "taker_buy_volume": 54449.3, "taker_buy_quote": 4414.4447}, {"ts": 1770822240000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 110799.0, "quote_volume": 8924.66099, "trades": 168, "taker_buy_volume": 39460.7, "taker_buy_quote": 3179.82079}, {"ts": 1770822300000, "open": 0.0805, "high": 0.0806, "low": 0.0803, "close": 0.0806, "volume": 183412.0, "quote_volume": 14750.77821, "trades": 159, "taker_buy_volume": 58940.0, "taker_buy_quote": 4740.46085}, {"ts": 1770822360000, "open": 0.0806, "high": 0.0807, "low": 0.0801, "close": 0.0803, "volume": 435668.6, "quote_volume": 35073.8538, "trades": 344, "taker_buy_volume": 236099.2, "taker_buy_quote": 19027.11977}, {"ts": 1770822420000, "open": 0.0803, "high": 0.0803, "low": 0.0798, "close": 0.0799, "volume": 485892.4, "quote_volume": 38878.07419, "trades": 246, "taker_buy_volume": 133057.9, "taker_buy_quote": 10646.16142}, {"ts": 1770822480000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.0798, "volume": 259718.2, "quote_volume": 20740.06466, "trades": 269, "taker_buy_volume": 118034.5, "taker_buy_quote": 9427.25085}, {"ts": 1770822540000, "open": 0.0797, "high": 0.0798, "low": 0.0795, "close": 0.0796, "volume": 327117.0, "quote_volume": 26040.06302, "trades": 221, "taker_buy_volume": 147549.3, "taker_buy_quote": 11751.63556}, {"ts": 1770822600000, "open": 0.0796, "high": 0.0799, "low": 0.0795, "close": 0.0798, "volume": 242575.3, "quote_volume": 19335.47385, "trades": 157, "taker_buy_volume": 102448.3, "taker_buy_quote": 8172.12191}, {"ts": 1770822660000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 134454.5, "quote_volume": 10714.71474, "trades": 163, "taker_buy_volume": 73579.6, "taker_buy_quote": 5864.29412}, {"ts": 1770822720000, "open": 0.0797, "high": 0.0797, "low": 0.079, "close": 0.079, "volume": 732704.4, "quote_volume": 57989.86118, "trades": 208, "taker_buy_volume": 102930.5, "taker_buy_quote": 8180.74156}, {"ts": 1770822780000, "open": 0.0791, "high": 0.0791, "low": 0.0783, "close": 0.0788, "volume": 1833666.0, "quote_volume": 144084.2272, "trades": 644, "taker_buy_volume": 555565.1, "taker_buy_quote": 43694.97121}, {"ts": 1770822840000, "open": 0.0788, "high": 0.0792, "low": 0.0788, "close": 0.0792, "volume": 121226.9, "quote_volume": 9572.07902, "trades": 165, "taker_buy_volume": 66606.9, "taker_buy_quote": 5259.16161}, {"ts": 1770822900000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 337250.2, "quote_volume": 26725.82187, "trades": 281, "taker_buy_volume": 154578.8, "taker_buy_quote": 12247.64083}, {"ts": 1770822960000, "open": 0.0791, "high": 0.0793, "low": 0.079, "close": 0.079, "volume": 278688.5, "quote_volume": 22036.16603, "trades": 511, "taker_buy_volume": 96308.6, "taker_buy_quote": 7618.08852}, {"ts": 1770823020000, "open": 0.0791, "high": 0.0795, "low": 0.0791, "close": 0.0793, "volume": 212130.6, "quote_volume": 16817.65411, "trades": 189, "taker_buy_volume": 107961.8, "taker_buy_quote": 8560.16175}, {"ts": 1770823080000, "open": 0.0794, "high": 0.0796, "low": 0.0793, "close": 0.0796, "volume": 316140.4, "quote_volume": 25105.88717, "trades": 250, "taker_buy_volume": 212959.4, "taker_buy_quote": 16916.27001}, {"ts": 1770823140000, "open": 0.0795, "high": 0.0798, "low": 0.0795, "close": 0.0796, "volume": 478249.5, "quote_volume": 38092.50474, "trades": 374, "taker_buy_volume": 247524.1, "taker_buy_quote": 19720.55717}, {"ts": 1770823200000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 199607.1, "quote_volume": 15865.72333, "trades": 332, "taker_buy_volume": 113326.1, "taker_buy_quote": 9008.98849}, {"ts": 1770823260000, "open": 0.0794, "high": 0.0798, "low": 0.0794, "close": 0.0798, "volume": 401479.4, "quote_volume": 31998.56515, "trades": 309, "taker_buy_volume": 198757.4, "taker_buy_quote": 15839.5193}, {"ts": 1770823320000, "open": 0.0798, "high": 0.0799, "low": 0.0796, "close": 0.0796, "volume": 425972.0, "quote_volume": 34002.87263, "trades": 315, "taker_buy_volume": 136820.5, "taker_buy_quote": 10925.37905}, {"ts": 1770823380000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 196618.7, "quote_volume": 15669.54553, "trades": 169, "taker_buy_volume": 120808.3, "taker_buy_quote": 9627.49275}, {"ts": 1770823440000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 188387.7, "quote_volume": 15014.49969, "trades": 200, "taker_buy_volume": 93749.0, "taker_buy_quote": 7471.7953}, {"ts": 1770823500000, "open": 0.0797, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 359779.1, "quote_volume": 28634.82145, "trades": 222, "taker_buy_volume": 82028.7, "taker_buy_quote": 6532.62766}, {"ts": 1770823560000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 155210.6, "quote_volume": 12317.90898, "trades": 100, "taker_buy_volume": 50761.0, "taker_buy_quote": 4028.24438}, {"ts": 1770823620000, "open": 0.0792, "high": 0.0794, "low": 0.0791, "close": 0.0792, "volume": 229045.0, "quote_volume": 18138.88638, "trades": 290, "taker_buy_volume": 51340.8, "taker_buy_quote": 4069.59975}, {"ts": 1770823680000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 166623.1, "quote_volume": 13227.87771, "trades": 228, "taker_buy_volume": 98677.9, "taker_buy_quote": 7834.04207}, {"ts": 1770823740000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 126227.7, "quote_volume": 10022.19609, "trades": 113, "taker_buy_volume": 7030.1, "taker_buy_quote": 558.35252}, {"ts": 1770823800000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 152488.9, "quote_volume": 12092.92348, "trades": 169, "taker_buy_volume": 96507.6, "taker_buy_quote": 7653.63698}, {"ts": 1770823860000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 145811.4, "quote_volume": 11586.4964, "trades": 238, "taker_buy_volume": 44701.5, "taker_buy_quote": 3552.82845}, {"ts": 1770823920000, "open": 0.0795, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 287938.1, "quote_volume": 22854.12625, "trades": 249, "taker_buy_volume": 118319.0, "taker_buy_quote": 9387.46043}, {"ts": 1770823980000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 182060.7, "quote_volume": 14462.6688, "trades": 219, "taker_buy_volume": 78021.2, "taker_buy_quote": 6196.05237}, {"ts": 1770824040000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 92761.5, "quote_volume": 7369.09735, "trades": 176, "taker_buy_volume": 17628.2, "taker_buy_quote": 1400.51051}, {"ts": 1770824100000, "open": 0.0794, "high": 0.0798, "low": 0.0794, "close": 0.0796, "volume": 273672.1, "quote_volume": 21779.89349, "trades": 354, "taker_buy_volume": 152410.9, "taker_buy_quote": 12130.19125}, {"ts": 1770824160000, "open": 0.0797, "high": 0.0797, "low": 0.0793, "close": 0.0794, "volume": 114139.8, "quote_volume": 9081.67044, "trades": 152, "taker_buy_volume": 19580.4, "taker_buy_quote": 1556.48908}, {"ts": 1770824220000, "open": 0.0795, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 27276.0, "quote_volume": 2166.73303, "trades": 69, "taker_buy_volume": 10442.1, "taker_buy_quote": 829.82182}, {"ts": 1770824280000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 47373.7, "quote_volume": 3761.75969, "trades": 39, "taker_buy_volume": 3258.0, "taker_buy_quote": 258.74906}, {"ts": 1770824340000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 46807.6, "quote_volume": 3716.52241, "trades": 40, "taker_buy_volume": 42232.9, "taker_buy_quote": 3353.30508}, {"ts": 1770824400000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 21040.7, "quote_volume": 1671.63591, "trades": 47, "taker_buy_volume": 17020.8, "taker_buy_quote": 1352.45585}, {"ts": 1770824460000, "open": 0.0796, "high": 0.0797, "low": 0.0794, "close": 0.0794, "volume": 161706.4, "quote_volume": 12862.39748, "trades": 139, "taker_buy_volume": 53713.2, "taker_buy_quote": 4275.54428}, {"ts": 1770824520000, "open": 0.0794, "high": 0.0797, "low": 0.0793, "close": 0.0796, "volume": 141245.2, "quote_volume": 11237.24797, "trades": 86, "taker_buy_volume": 106411.0, "taker_buy_quote": 8465.04311}, {"ts": 1770824580000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 81379.2, "quote_volume": 6477.9695, "trades": 76, "taker_buy_volume": 64504.8, "taker_buy_quote": 5134.78208}, {"ts": 1770824640000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 25369.2, "quote_volume": 2018.70695, "trades": 31, "taker_buy_volume": 1894.0, "taker_buy_quote": 150.7624}, {"ts": 1770824700000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 43675.8, "quote_volume": 3476.55614, "trades": 68, "taker_buy_volume": 29488.1, "taker_buy_quote": 2347.25276}, {"ts": 1770824760000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 21206.7, "quote_volume": 1685.39761, "trades": 80, "taker_buy_volume": 5115.0, "taker_buy_quote": 406.4588}, {"ts": 1770824820000, "open": 0.0794, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 57884.0, "quote_volume": 4597.76982, "trades": 44, "taker_buy_volume": 50119.6, "taker_buy_quote": 3980.55414}, {"ts": 1770824880000, "open": 0.0795, "high": 0.0795, "low": 0.0792, "close": 0.0792, "volume": 124174.1, "quote_volume": 9860.96365, "trades": 101, "taker_buy_volume": 54600.6, "taker_buy_quote": 4339.11253}, {"ts": 1770824940000, "open": 0.0793, "high": 0.0794, "low": 0.0791, "close": 0.0792, "volume": 274077.9, "quote_volume": 21711.53091, "trades": 170, "taker_buy_volume": 107669.5, "taker_buy_quote": 8530.13806}, {"ts": 1770825000000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 95953.3, "quote_volume": 7585.27346, "trades": 116, "taker_buy_volume": 38000.8, "taker_buy_quote": 3002.65372}, {"ts": 1770825060000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 112160.1, "quote_volume": 8883.53916, "trades": 133, "taker_buy_volume": 42751.3, "taker_buy_quote": 3386.34961}, {"ts": 1770825120000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 158289.9, "quote_volume": 12568.34979, "trades": 97, "taker_buy_volume": 62695.9, "taker_buy_quote": 4978.20591}, {"ts": 1770825180000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 90014.1, "quote_volume": 7149.6262, "trades": 82, "taker_buy_volume": 29040.0, "taker_buy_quote": 2308.28266}, {"ts": 1770825240000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 64916.7, "quote_volume": 5159.68617, "trades": 99, "taker_buy_volume": 36490.1, "taker_buy_quote": 2900.5972}, {"ts": 1770825300000, "open": 0.0795, "high": 0.0797, "low": 0.0794, "close": 0.0797, "volume": 171650.0, "quote_volume": 13663.28504, "trades": 118, "taker_buy_volume": 136248.4, "taker_buy_quote": 10844.44917}, {"ts": 1770825360000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 242886.4, "quote_volume": 19373.76327, "trades": 105, "taker_buy_volume": 149648.4, "taker_buy_quote": 11939.82735}, {"ts": 1770825420000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 89785.6, "quote_volume": 7154.67563, "trades": 126, "taker_buy_volume": 60515.0, "taker_buy_quote": 4822.78999}, {"ts": 1770825480000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 27251.4, "quote_volume": 2169.2566, "trades": 80, "taker_buy_volume": 9005.7, "taker_buy_quote": 716.89888}, {"ts": 1770825540000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 141134.8, "quote_volume": 11223.17567, "trades": 57, "taker_buy_volume": 64089.2, "taker_buy_quote": 5097.2766}, {"ts": 1770825600000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 128969.3, "quote_volume": 10273.1443, "trades": 170, "taker_buy_volume": 48601.8, "taker_buy_quote": 3871.51296}, {"ts": 1770825660000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 34654.3, "quote_volume": 2758.47493, "trades": 42, "taker_buy_volume": 29193.8, "taker_buy_quote": 2323.82648}, {"ts": 1770825720000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 212758.2, "quote_volume": 16964.77338, "trades": 173, "taker_buy_volume": 150639.1, "taker_buy_quote": 12014.98264}, {"ts": 1770825780000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 53957.5, "quote_volume": 4298.05309, "trades": 123, "taker_buy_volume": 31733.9, "taker_buy_quote": 2528.6007}, {"ts": 1770825840000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 263264.3, "quote_volume": 21002.85898, "trades": 125, "taker_buy_volume": 147620.2, "taker_buy_quote": 11777.5602}, {"ts": 1770825900000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 124696.1, "quote_volume": 9932.42944, "trades": 125, "taker_buy_volume": 50138.6, "taker_buy_quote": 3992.74576}, {"ts": 1770825960000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 38483.3, "quote_volume": 3067.11901, "trades": 43, "taker_buy_volume": 8010.9, "taker_buy_quote": 638.46873}, {"ts": 1770826020000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 4166.3, "quote_volume": 331.63748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826080000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 41584.9, "quote_volume": 3314.31653, "trades": 52, "taker_buy_volume": 6900.9, "taker_buy_quote": 550.00173}, {"ts": 1770826140000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 132375.6, "quote_volume": 10562.91905, "trades": 52, "taker_buy_volume": 110502.6, "taker_buy_quote": 8817.94261}, {"ts": 1770826200000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 193759.9, "quote_volume": 15480.87041, "trades": 174, "taker_buy_volume": 53652.1, "taker_buy_quote": 4286.57614}, {"ts": 1770826260000, "open": 0.0799, "high": 0.0803, "low": 0.0799, "close": 0.0802, "volume": 1013636.6, "quote_volume": 81148.02068, "trades": 440, "taker_buy_volume": 690663.1, "taker_buy_quote": 55295.82606}, {"ts": 1770826320000, "open": 0.0802, "high": 0.0805, "low": 0.0801, "close": 0.0804, "volume": 432101.7, "quote_volume": 34664.55614, "trades": 344, "taker_buy_volume": 238872.2, "taker_buy_quote": 19167.46884}, {"ts": 1770826380000, "open": 0.0805, "high": 0.0808, "low": 0.0805, "close": 0.0807, "volume": 136557.5, "quote_volume": 11013.17691, "trades": 118, "taker_buy_volume": 84934.7, "taker_buy_quote": 6847.3045}, {"ts": 1770826440000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 96272.8, "quote_volume": 7762.46526, "trades": 102, "taker_buy_volume": 70365.7, "taker_buy_quote": 5673.93995}, {"ts": 1770826500000, "open": 0.0807, "high": 0.0809, "low": 0.0806, "close": 0.0806, "volume": 91749.4, "quote_volume": 7406.81413, "trades": 61, "taker_buy_volume": 24026.4, "taker_buy_quote": 1941.34302}, {"ts": 1770826560000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 82369.5, "quote_volume": 6647.14057, "trades": 47, "taker_buy_volume": 6636.5, "taker_buy_quote": 535.49862}, {"ts": 1770826620000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 58527.1, "quote_volume": 4717.29677, "trades": 64, "taker_buy_volume": 39842.8, "taker_buy_quote": 3211.34219}, {"ts": 1770826680000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 26553.1, "quote_volume": 2140.17366, "trades": 34, "taker_buy_volume": 6482.1, "taker_buy_quote": 522.45726}, {"ts": 1770826740000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 152917.6, "quote_volume": 12308.44056, "trades": 89, "taker_buy_volume": 63611.7, "taker_buy_quote": 5120.74185}, {"ts": 1770826800000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 67914.4, "quote_volume": 5467.09927, "trades": 49, "taker_buy_volume": 25935.1, "taker_buy_quote": 2087.77555}, {"ts": 1770826860000, "open": 0.0806, "high": 0.0807, "low": 0.0803, "close": 0.0803, "volume": 85444.6, "quote_volume": 6878.79728, "trades": 50, "taker_buy_volume": 9912.7, "taker_buy_quote": 798.95432}, {"ts": 1770826920000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 316882.9, "quote_volume": 25448.81648, "trades": 297, "taker_buy_volume": 198825.1, "taker_buy_quote": 15967.89217}, {"ts": 1770826980000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 79539.9, "quote_volume": 6396.12955, "trades": 45, "taker_buy_volume": 56549.1, "taker_buy_quote": 4547.66923}, {"ts": 1770827040000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 43848.9, "quote_volume": 3529.84646, "trades": 39, "taker_buy_volume": 26226.9, "taker_buy_quote": 2111.34893}, {"ts": 1770827100000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 58174.1, "quote_volume": 4683.11827, "trades": 60, "taker_buy_volume": 6302.7, "taker_buy_quote": 507.5438}, {"ts": 1770827160000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 102406.3, "quote_volume": 8222.95747, "trades": 88, "taker_buy_volume": 4887.5, "taker_buy_quote": 392.56026}, {"ts": 1770827220000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 117105.0, "quote_volume": 9377.57159, "trades": 173, "taker_buy_volume": 14355.7, "taker_buy_quote": 1149.70685}, {"ts": 1770827280000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 124637.8, "quote_volume": 9971.38719, "trades": 116, "taker_buy_volume": 44892.8, "taker_buy_quote": 3592.12483}, {"ts": 1770827340000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 58250.7, "quote_volume": 4655.01795, "trades": 24, "taker_buy_volume": 2059.2, "taker_buy_quote": 164.736}, {"ts": 1770827400000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 66964.1, "quote_volume": 5350.53156, "trades": 51, "taker_buy_volume": 3117.3, "taker_buy_quote": 249.17224}, {"ts": 1770827460000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 223126.8, "quote_volume": 17894.54131, "trades": 107, "taker_buy_volume": 185678.0, "taker_buy_quote": 14890.90027}, {"ts": 1770827520000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 104053.5, "quote_volume": 8345.06488, "trades": 119, "taker_buy_volume": 37322.8, "taker_buy_quote": 2993.28856}, {"ts": 1770827580000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 62472.8, "quote_volume": 5000.1853, "trades": 64, "taker_buy_volume": 46048.2, "taker_buy_quote": 3685.18754}, {"ts": 1770827640000, "open": 0.0799, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 53457.4, "quote_volume": 4272.49679, "trades": 67, "taker_buy_volume": 13055.0, "taker_buy_quote": 1044.34503}, {"ts": 1770827700000, "open": 0.0799, "high": 0.0799, "low": 0.0795, "close": 0.0795, "volume": 253161.0, "quote_volume": 20160.72664, "trades": 386, "taker_buy_volume": 100691.0, "taker_buy_quote": 8011.63855}, {"ts": 1770827760000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 114032.4, "quote_volume": 9065.68122, "trades": 133, "taker_buy_volume": 43577.8, "taker_buy_quote": 3464.54052}, {"ts": 1770827820000, "open": 0.0794, "high": 0.0794, "low": 0.0791, "close": 0.0791, "volume": 336078.5, "quote_volume": 26644.58406, "trades": 221, "taker_buy_volume": 102666.6, "taker_buy_quote": 8147.0915}, {"ts": 1770827880000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 102822.0, "quote_volume": 8128.70347, "trades": 144, "taker_buy_volume": 56215.7, "taker_buy_quote": 4442.91687}, {"ts": 1770827940000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 28549.9, "quote_volume": 2262.501, "trades": 38, "taker_buy_volume": 20412.2, "taker_buy_quote": 1618.22214}, {"ts": 1770828000000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 157323.2, "quote_volume": 12492.33487, "trades": 123, "taker_buy_volume": 103431.9, "taker_buy_quote": 8213.37206}, {"ts": 1770828060000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 16095.7, "quote_volume": 1277.49029, "trades": 23, "taker_buy_volume": 3816.0, "taker_buy_quote": 302.9904}, {"ts": 1770828120000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 46121.9, "quote_volume": 3664.75475, "trades": 57, "taker_buy_volume": 16558.2, "taker_buy_quote": 1315.30926}, {"ts": 1770828180000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 17886.8, "quote_volume": 1422.0006, "trades": 22, "taker_buy_volume": 14319.4, "taker_buy_quote": 1138.3923}, {"ts": 1770828240000, "open": 0.0794, "high": 0.0795, "low": 0.0792, "close": 0.0792, "volume": 197600.3, "quote_volume": 15675.36265, "trades": 113, "taker_buy_volume": 32582.5, "taker_buy_quote": 2586.65678}, {"ts": 1770828300000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 65027.9, "quote_volume": 5151.55243, "trades": 81, "taker_buy_volume": 48906.1, "taker_buy_quote": 3874.67587}, {"ts": 1770828360000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 27861.6, "quote_volume": 2209.39073, "trades": 74, "taker_buy_volume": 8657.0, "taker_buy_quote": 686.5001}, {"ts": 1770828420000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 35364.9, "quote_volume": 2802.63383, "trades": 53, "taker_buy_volume": 6646.0, "taker_buy_quote": 526.88264}, {"ts": 1770828480000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 89043.2, "quote_volume": 7052.14331, "trades": 61, "taker_buy_volume": 23409.1, "taker_buy_quote": 1854.00072}, {"ts": 1770828540000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 665470.7, "quote_volume": 52493.51282, "trades": 208, "taker_buy_volume": 178218.3, "taker_buy_quote": 14055.86982}, {"ts": 1770828600000, "open": 0.0788, "high": 0.079, "low": 0.0787, "close": 0.0788, "volume": 161521.9, "quote_volume": 12728.1133, "trades": 206, "taker_buy_volume": 72857.9, "taker_buy_quote": 5742.44723}, {"ts": 1770828660000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 55111.7, "quote_volume": 4348.15388, "trades": 47, "taker_buy_volume": 27650.1, "taker_buy_quote": 2181.59289}, {"ts": 1770828720000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 71843.5, "quote_volume": 5657.8844, "trades": 84, "taker_buy_volume": 35407.7, "taker_buy_quote": 2787.6438}, {"ts": 1770828780000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 40529.2, "quote_volume": 3196.70428, "trades": 47, "taker_buy_volume": 27366.1, "taker_buy_quote": 2158.37185}, {"ts": 1770828840000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 16034.5, "quote_volume": 1265.14242, "trades": 29, "taker_buy_volume": 4659.6, "taker_buy_quote": 367.66281}, {"ts": 1770828900000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 93201.6, "quote_volume": 7363.02756, "trades": 65, "taker_buy_volume": 83799.2, "taker_buy_quote": 6620.23796}, {"ts": 1770828960000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 67199.9, "quote_volume": 5308.90549, "trades": 56, "taker_buy_volume": 13019.6, "taker_buy_quote": 1028.66179}, {"ts": 1770829020000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 120375.4, "quote_volume": 9514.48586, "trades": 82, "taker_buy_volume": 28370.5, "taker_buy_quote": 2242.61528}, {"ts": 1770829080000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 95864.4, "quote_volume": 7573.35364, "trades": 71, "taker_buy_volume": 31295.1, "taker_buy_quote": 2472.37894}, {"ts": 1770829140000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 53929.4, "quote_volume": 4255.06346, "trades": 66, "taker_buy_volume": 24949.6, "taker_buy_quote": 1968.55724}, {"ts": 1770829200000, "open": 0.0788, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 147600.6, "quote_volume": 11616.75583, "trades": 156, "taker_buy_volume": 86230.4, "taker_buy_quote": 6791.70627}, {"ts": 1770829260000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 73774.4, "quote_volume": 5804.64031, "trades": 81, "taker_buy_volume": 24916.4, "taker_buy_quote": 1959.43287}, {"ts": 1770829320000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 76980.5, "quote_volume": 6052.71964, "trades": 102, "taker_buy_volume": 31405.8, "taker_buy_quote": 2468.36085}, {"ts": 1770829380000, "open": 0.0786, "high": 0.0789, "low": 0.0785, "close": 0.0787, "volume": 72016.2, "quote_volume": 5669.95759, "trades": 96, "taker_buy_volume": 51675.7, "taker_buy_quote": 4069.81273}, {"ts": 1770829440000, "open": 0.0788, "high": 0.0789, "low": 0.0785, "close": 0.0785, "volume": 88503.3, "quote_volume": 6969.20929, "trades": 120, "taker_buy_volume": 5459.9, "taker_buy_quote": 429.95776}, {"ts": 1770829500000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 249142.6, "quote_volume": 19549.57798, "trades": 181, "taker_buy_volume": 87766.4, "taker_buy_quote": 6886.41793}, {"ts": 1770829560000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 23271.9, "quote_volume": 1827.19976, "trades": 64, "taker_buy_volume": 8563.8, "taker_buy_quote": 672.45783}, {"ts": 1770829620000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 83655.7, "quote_volume": 6575.29989, "trades": 69, "taker_buy_volume": 23565.9, "taker_buy_quote": 1852.27974}, {"ts": 1770829680000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 55088.9, "quote_volume": 4335.47978, "trades": 44, "taker_buy_volume": 40443.0, "taker_buy_quote": 3182.8741}, {"ts": 1770829740000, "open": 0.0787, "high": 0.0789, "low": 0.0786, "close": 0.0787, "volume": 292019.1, "quote_volume": 23003.34457, "trades": 213, "taker_buy_volume": 179814.0, "taker_buy_quote": 14169.16809}, {"ts": 1770829800000, "open": 0.0787, "high": 0.079, "low": 0.0787, "close": 0.0787, "volume": 185723.6, "quote_volume": 14637.72106, "trades": 215, "taker_buy_volume": 74406.4, "taker_buy_quote": 5865.7284}, {"ts": 1770829860000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 33595.2, "quote_volume": 2648.31961, "trades": 165, "taker_buy_volume": 17986.0, "taker_buy_quote": 1417.78729}, {"ts": 1770829920000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 42351.9, "quote_volume": 3340.53855, "trades": 154, "taker_buy_volume": 24681.5, "taker_buy_quote": 1946.80088}, {"ts": 1770829980000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 60762.0, "quote_volume": 4793.15296, "trades": 112, "taker_buy_volume": 51634.2, "taker_buy_quote": 4073.72128}, {"ts": 1770830040000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 157851.8, "quote_volume": 12467.50895, "trades": 87, "taker_buy_volume": 108200.9, "taker_buy_quote": 8547.88502}, {"ts": 1770830100000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 119300.9, "quote_volume": 9428.98153, "trades": 100, "taker_buy_volume": 59403.9, "taker_buy_quote": 4697.11853}, {"ts": 1770830160000, "open": 0.079, "high": 0.0793, "low": 0.0789, "close": 0.0792, "volume": 121564.8, "quote_volume": 9620.04428, "trades": 102, "taker_buy_volume": 86656.1, "taker_buy_quote": 6860.11645}, {"ts": 1770830220000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 95926.5, "quote_volume": 7600.89638, "trades": 137, "taker_buy_volume": 9478.7, "taker_buy_quote": 750.82522}, {"ts": 1770830280000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 30386.5, "quote_volume": 2404.74655, "trades": 75, "taker_buy_volume": 10935.6, "taker_buy_quote": 865.74224}, {"ts": 1770830340000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 99617.2, "quote_volume": 7901.07368, "trades": 70, "taker_buy_volume": 81502.9, "taker_buy_quote": 6466.10477}, {"ts": 1770830400000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 82052.4, "quote_volume": 6520.26495, "trades": 78, "taker_buy_volume": 60828.3, "taker_buy_quote": 4834.24719}, {"ts": 1770830460000, "open": 0.0794, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 78426.4, "quote_volume": 6229.68604, "trades": 84, "taker_buy_volume": 22856.7, "taker_buy_quote": 1815.0519}, {"ts": 1770830520000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 57449.5, "quote_volume": 4567.25941, "trades": 70, "taker_buy_volume": 32234.9, "taker_buy_quote": 2562.69871}, {"ts": 1770830580000, "open": 0.0796, "high": 0.08, "low": 0.0796, "close": 0.0798, "volume": 349791.2, "quote_volume": 27902.30047, "trades": 161, "taker_buy_volume": 211359.8, "taker_buy_quote": 16855.82071}, {"ts": 1770830640000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 32513.7, "quote_volume": 2594.59326, "trades": 33, "taker_buy_volume": 4192.6, "taker_buy_quote": 334.56948}, {"ts": 1770830700000, "open": 0.0797, "high": 0.0802, "low": 0.0797, "close": 0.0802, "volume": 172355.1, "quote_volume": 13789.86742, "trades": 110, "taker_buy_volume": 140992.2, "taker_buy_quote": 11282.42242}, {"ts": 1770830760000, "open": 0.0801, "high": 0.0804, "low": 0.0801, "close": 0.0803, "volume": 149937.6, "quote_volume": 12047.89245, "trades": 119, "taker_buy_volume": 115807.5, "taker_buy_quote": 9305.96907}, {"ts": 1770830820000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 110405.6, "quote_volume": 8865.57963, "trades": 53, "taker_buy_volume": 28306.2, "taker_buy_quote": 2272.99781}, {"ts": 1770830880000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 33401.4, "quote_volume": 2680.95571, "trades": 81, "taker_buy_volume": 15686.4, "taker_buy_quote": 1259.46}, {"ts": 1770830940000, "open": 0.0803, "high": 0.0805, "low": 0.0802, "close": 0.0803, "volume": 126688.5, "quote_volume": 10179.90784, "trades": 132, "taker_buy_volume": 58977.0, "taker_buy_quote": 4742.2476}, {"ts": 1770831000000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 14710.5, "quote_volume": 1181.68204, "trades": 21, "taker_buy_volume": 4288.9, "taker_buy_quote": 344.82756}, {"ts": 1770831060000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 193580.2, "quote_volume": 15569.94138, "trades": 131, "taker_buy_volume": 54169.1, "taker_buy_quote": 4360.0253}, {"ts": 1770831120000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 57980.9, "quote_volume": 4661.60127, "trades": 41, "taker_buy_volume": 4601.0, "taker_buy_quote": 369.9204}, {"ts": 1770831180000, "open": 0.0804, "high": 0.0807, "low": 0.0803, "close": 0.0806, "volume": 258733.9, "quote_volume": 20818.26975, "trades": 183, "taker_buy_volume": 158616.7, "taker_buy_quote": 12768.36162}, {"ts": 1770831240000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 93317.2, "quote_volume": 7525.24239, "trades": 63, "taker_buy_volume": 40675.6, "taker_buy_quote": 3282.32943}, {"ts": 1770831300000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 33646.5, "quote_volume": 2711.92153, "trades": 67, "taker_buy_volume": 20750.7, "taker_buy_quote": 1672.52005}, {"ts": 1770831360000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 90783.8, "quote_volume": 7320.27476, "trades": 60, "taker_buy_volume": 57926.8, "taker_buy_quote": 4670.74438}, {"ts": 1770831420000, "open": 0.0806, "high": 0.0807, "low": 0.0804, "close": 0.0807, "volume": 52873.4, "quote_volume": 4262.78976, "trades": 83, "taker_buy_volume": 32436.8, "taker_buy_quote": 2616.83955}, {"ts": 1770831480000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 113561.6, "quote_volume": 9155.27767, "trades": 52, "taker_buy_volume": 62074.2, "taker_buy_quote": 5006.22447}, {"ts": 1770831540000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 6427.3, "quote_volume": 518.64984, "trades": 27, "taker_buy_volume": 1531.7, "taker_buy_quote": 123.60819}, {"ts": 1770831600000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 94415.1, "quote_volume": 7605.55604, "trades": 52, "taker_buy_volume": 15333.1, "taker_buy_quote": 1235.74353}, {"ts": 1770831660000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 195384.6, "quote_volume": 15710.23189, "trades": 95, "taker_buy_volume": 76862.3, "taker_buy_quote": 6181.05833}, {"ts": 1770831720000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 59822.5, "quote_volume": 4809.729, "trades": 64, "taker_buy_volume": 43727.6, "taker_buy_quote": 3515.69904}, {"ts": 1770831780000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0802, "volume": 70127.8, "quote_volume": 5631.36334, "trades": 83, "taker_buy_volume": 14914.3, "taker_buy_quote": 1197.61829}, {"ts": 1770831840000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 58489.0, "quote_volume": 4690.77699, "trades": 25, "taker_buy_volume": 408.9, "taker_buy_quote": 32.79378}, {"ts": 1770831900000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 212035.3, "quote_volume": 16973.67465, "trades": 93, "taker_buy_volume": 88020.5, "taker_buy_quote": 7044.94324}, {"ts": 1770831960000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 78769.5, "quote_volume": 6309.34916, "trades": 52, "taker_buy_volume": 26006.0, "taker_buy_quote": 2083.0806}, {"ts": 1770832020000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 48455.1, "quote_volume": 3887.04123, "trades": 67, "taker_buy_volume": 22182.4, "taker_buy_quote": 1777.52575}, {"ts": 1770832080000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 13961.7, "quote_volume": 1121.1133, "trades": 75, "taker_buy_volume": 6890.2, "taker_buy_quote": 553.28306}, {"ts": 1770832140000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 17467.5, "quote_volume": 1402.62655, "trades": 20, "taker_buy_volume": 15431.6, "taker_buy_quote": 1239.15748}, {"ts": 1770832200000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 88930.4, "quote_volume": 7150.00922, "trades": 37, "taker_buy_volume": 80010.2, "taker_buy_quote": 6432.83633}, {"ts": 1770832260000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 84514.0, "quote_volume": 6803.35093, "trades": 70, "taker_buy_volume": 26910.5, "taker_buy_quote": 2166.29525}, {"ts": 1770832320000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 115655.2, "quote_volume": 9310.82039, "trades": 59, "taker_buy_volume": 77481.8, "taker_buy_quote": 6238.23684}, {"ts": 1770832380000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0806, "volume": 207407.2, "quote_volume": 16731.10143, "trades": 70, "taker_buy_volume": 136722.3, "taker_buy_quote": 11026.86776}, {"ts": 1770832440000, "open": 0.0806, "high": 0.0806, "low": 0.0803, "close": 0.0804, "volume": 108093.6, "quote_volume": 8696.02605, "trades": 81, "taker_buy_volume": 19050.3, "taker_buy_quote": 1532.03018}, {"ts": 1770832500000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 30407.1, "quote_volume": 2444.73084, "trades": 43, "taker_buy_volume": 18178.0, "taker_buy_quote": 1461.5112}, {"ts": 1770832560000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 71092.0, "quote_volume": 5708.6876, "trades": 32, "taker_buy_volume": 6281.2, "taker_buy_quote": 504.38036}, {"ts": 1770832620000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 73507.0, "quote_volume": 5903.43585, "trades": 100, "taker_buy_volume": 34272.8, "taker_buy_quote": 2753.25071}, {"ts": 1770832680000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 4387.4, "quote_volume": 351.97405, "trades": 24, "taker_buy_volume": 1418.8, "taker_buy_quote": 113.78776}, {"ts": 1770832740000, "open": 0.0802, "high": 0.0803, "low": 0.08, "close": 0.0801, "volume": 136895.5, "quote_volume": 10970.46198, "trades": 95, "taker_buy_volume": 34146.0, "taker_buy_quote": 2736.94357}, {"ts": 1770832800000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 30826.0, "quote_volume": 2472.18076, "trades": 22, "taker_buy_volume": 25133.3, "taker_buy_quote": 2015.69066}, {"ts": 1770832860000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 60746.7, "quote_volume": 4867.36352, "trades": 50, "taker_buy_volume": 29367.4, "taker_buy_quote": 2353.80309}, {"ts": 1770832920000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 74691.3, "quote_volume": 5979.31927, "trades": 84, "taker_buy_volume": 60156.3, "taker_buy_quote": 4815.9013}, {"ts": 1770832980000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 125907.8, "quote_volume": 10072.75562, "trades": 64, "taker_buy_volume": 56514.8, "taker_buy_quote": 4521.96875}, {"ts": 1770833040000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.0798, "volume": 220785.0, "quote_volume": 17624.63701, "trades": 113, "taker_buy_volume": 106348.4, "taker_buy_quote": 8487.33848}, {"ts": 1770833100000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 167576.3, "quote_volume": 13348.53471, "trades": 102, "taker_buy_volume": 27246.6, "taker_buy_quote": 2171.39292}, {"ts": 1770833160000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 77321.9, "quote_volume": 6150.31887, "trades": 132, "taker_buy_volume": 46667.1, "taker_buy_quote": 3712.51765}, {"ts": 1770833220000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 52491.1, "quote_volume": 4173.30706, "trades": 70, "taker_buy_volume": 19300.8, "taker_buy_quote": 1534.53315}, {"ts": 1770833280000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 11224.3, "quote_volume": 893.45428, "trades": 28, "taker_buy_volume": 4583.7, "taker_buy_quote": 364.86252}, {"ts": 1770833340000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 4427.9, "quote_volume": 351.99294, "trades": 17, "taker_buy_volume": 251.4, "taker_buy_quote": 19.9863}, {"ts": 1770833400000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 34027.2, "quote_volume": 2701.73343, "trades": 37, "taker_buy_volume": 21840.8, "taker_buy_quote": 1734.15952}, {"ts": 1770833460000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 140378.2, "quote_volume": 11131.99126, "trades": 163, "taker_buy_volume": 23700.1, "taker_buy_quote": 1879.41793}, {"ts": 1770833520000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 4851.5, "quote_volume": 385.19526, "trades": 30, "taker_buy_volume": 1748.4, "taker_buy_quote": 138.82296}, {"ts": 1770833580000, "open": 0.0794, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 29741.1, "quote_volume": 2363.69546, "trades": 57, "taker_buy_volume": 14947.6, "taker_buy_quote": 1189.08906}, {"ts": 1770833640000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 15926.2, "quote_volume": 1266.1329, "trades": 22, "taker_buy_volume": 14286.8, "taker_buy_quote": 1135.8006}, {"ts": 1770833700000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 82569.0, "quote_volume": 6572.48837, "trades": 33, "taker_buy_volume": 64285.2, "taker_buy_quote": 5117.11169}, {"ts": 1770833760000, "open": 0.0797, "high": 0.0803, "low": 0.0797, "close": 0.0803, "volume": 377695.4, "quote_volume": 30246.74441, "trades": 327, "taker_buy_volume": 276701.2, "taker_buy_quote": 22154.70594}, {"ts": 1770833820000, "open": 0.0803, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 197732.8, "quote_volume": 15888.72103, "trades": 113, "taker_buy_volume": 86800.7, "taker_buy_quote": 6978.11851}, {"ts": 1770833880000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0803, "volume": 131170.5, "quote_volume": 10512.74963, "trades": 108, "taker_buy_volume": 33566.2, "taker_buy_quote": 2692.42764}, {"ts": 1770833940000, "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 49766.6, "quote_volume": 3991.85941, "trades": 55, "taker_buy_volume": 3051.6, "taker_buy_quote": 244.89204}, {"ts": 1770834000000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 40457.2, "quote_volume": 3239.00532, "trades": 61, "taker_buy_volume": 6047.4, "taker_buy_quote": 484.64338}, {"ts": 1770834060000, "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.0802, "volume": 46577.1, "quote_volume": 3732.69665, "trades": 189, "taker_buy_volume": 27748.3, "taker_buy_quote": 2223.89379}, {"ts": 1770834120000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 42396.9, "quote_volume": 3400.87516, "trades": 55, "taker_buy_volume": 9172.8, "taker_buy_quote": 736.16062}, {"ts": 1770834180000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 2111.1, "quote_volume": 169.44732, "trades": 10, "taker_buy_volume": 281.4, "taker_buy_quote": 22.59642}, {"ts": 1770834240000, "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0806, "volume": 182482.2, "quote_volume": 14694.05479, "trades": 124, "taker_buy_volume": 95508.2, "taker_buy_quote": 7688.35622}, {"ts": 1770834300000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 28997.3, "quote_volume": 2339.86966, "trades": 31, "taker_buy_volume": 25062.0, "taker_buy_quote": 2022.29095}, {"ts": 1770834360000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 74459.0, "quote_volume": 6001.3954, "trades": 55, "taker_buy_volume": 46845.5, "taker_buy_quote": 3775.7473}, {"ts": 1770834420000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 124.1, "quote_volume": 10.00246, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 10.00246}, {"ts": 1770834480000, "open": 0.0806, "high": 0.0809, "low": 0.0806, "close": 0.0807, "volume": 252464.8, "quote_volume": 20399.07396, "trades": 162, "taker_buy_volume": 176705.0, "taker_buy_quote": 14276.70384}, {"ts": 1770834540000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 16115.9, "quote_volume": 1300.58204, "trades": 14, "taker_buy_volume": 15789.7, "taker_buy_quote": 1274.2577}, {"ts": 1770834600000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 41527.9, "quote_volume": 3351.31514, "trades": 17, "taker_buy_volume": 9940.1, "taker_buy_quote": 802.17968}, {"ts": 1770834660000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 59645.0, "quote_volume": 4812.90342, "trades": 80, "taker_buy_volume": 15510.9, "taker_buy_quote": 1251.72963}, {"ts": 1770834720000, "open": 0.0806, "high": 0.0806, "low": 0.0803, "close": 0.0803, "volume": 199019.0, "quote_volume": 16003.75852, "trades": 93, "taker_buy_volume": 14136.4, "taker_buy_quote": 1136.86409}, {"ts": 1770834780000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 24036.4, "quote_volume": 1932.40154, "trades": 16, "taker_buy_volume": 22662.1, "taker_buy_quote": 1822.03284}, {"ts": 1770834840000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 59102.7, "quote_volume": 4757.76418, "trades": 51, "taker_buy_volume": 53399.0, "taker_buy_quote": 4298.62874}, {"ts": 1770834900000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 91118.8, "quote_volume": 7338.23397, "trades": 48, "taker_buy_volume": 33587.4, "taker_buy_quote": 2704.39233}, {"ts": 1770834960000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 69017.7, "quote_volume": 5561.10684, "trades": 30, "taker_buy_volume": 56072.3, "taker_buy_quote": 4517.93942}, {"ts": 1770835020000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 104583.4, "quote_volume": 8440.213, "trades": 52, "taker_buy_volume": 78951.4, "taker_buy_quote": 6372.04508}, {"ts": 1770835080000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.081, "volume": 194013.8, "quote_volume": 15703.71575, "trades": 67, "taker_buy_volume": 110890.2, "taker_buy_quote": 8979.01651}, {"ts": 1770835140000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 67812.7, "quote_volume": 5495.88704, "trades": 58, "taker_buy_volume": 18405.3, "taker_buy_quote": 1492.5444}, {"ts": 1770835200000, "open": 0.081, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 166215.0, "quote_volume": 13456.35539, "trades": 85, "taker_buy_volume": 49726.6, "taker_buy_quote": 4027.55785}, {"ts": 1770835260000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0809, "volume": 25336.5, "quote_volume": 2050.17971, "trades": 24, "taker_buy_volume": 13953.9, "taker_buy_quote": 1129.64875}, {"ts": 1770835320000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 26036.4, "quote_volume": 2107.66448, "trades": 26, "taker_buy_volume": 13197.2, "taker_buy_quote": 1068.9732}, {"ts": 1770835380000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 16786.4, "quote_volume": 1358.01976, "trades": 20, "taker_buy_volume": 1293.5, "taker_buy_quote": 104.64415}, {"ts": 1770835440000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 16754.2, "quote_volume": 1355.0934, "trades": 26, "taker_buy_volume": 10129.0, "taker_buy_quote": 819.4361}, {"ts": 1770835500000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 46488.0, "quote_volume": 3766.15685, "trades": 56, "taker_buy_volume": 36143.8, "taker_buy_quote": 2928.27665}, {"ts": 1770835560000, "open": 0.081, "high": 0.0814, "low": 0.081, "close": 0.0814, "volume": 295147.9, "quote_volume": 23984.03687, "trades": 184, "taker_buy_volume": 203191.5, "taker_buy_quote": 16513.10804}, {"ts": 1770835620000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 47239.2, "quote_volume": 3840.6351, "trades": 32, "taker_buy_volume": 13427.4, "taker_buy_quote": 1092.36306}, {"ts": 1770835680000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 151924.7, "quote_volume": 12353.99774, "trades": 72, "taker_buy_volume": 35513.9, "taker_buy_quote": 2889.7997}, {"ts": 1770835740000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 73433.8, "quote_volume": 5980.34156, "trades": 80, "taker_buy_volume": 39877.4, "taker_buy_quote": 3247.88864}, {"ts": 1770835800000, "open": 0.0815, "high": 0.0816, "low": 0.0812, "close": 0.0814, "volume": 126830.9, "quote_volume": 10323.13557, "trades": 173, "taker_buy_volume": 63449.2, "taker_buy_quote": 5165.01089}, {"ts": 1770835860000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 44346.4, "quote_volume": 3607.51058, "trades": 29, "taker_buy_volume": 21482.6, "taker_buy_quote": 1748.68364}, {"ts": 1770835920000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 77467.5, "quote_volume": 6296.54865, "trades": 70, "taker_buy_volume": 31832.4, "taker_buy_quote": 2588.55455}, {"ts": 1770835980000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 47845.0, "quote_volume": 3892.91565, "trades": 47, "taker_buy_volume": 14229.6, "taker_buy_quote": 1158.28944}, {"ts": 1770836040000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 93171.4, "quote_volume": 7566.80295, "trades": 66, "taker_buy_volume": 48002.2, "taker_buy_quote": 3899.07499}, {"ts": 1770836100000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 38024.4, "quote_volume": 3089.47671, "trades": 31, "taker_buy_volume": 18954.3, "taker_buy_quote": 1540.98459}, {"ts": 1770836160000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 83423.6, "quote_volume": 6782.95605, "trades": 121, "taker_buy_volume": 36157.7, "taker_buy_quote": 2940.87407}, {"ts": 1770836220000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 51101.6, "quote_volume": 4150.10228, "trades": 45, "taker_buy_volume": 31053.1, "taker_buy_quote": 2522.79215}, {"ts": 1770836280000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 101404.8, "quote_volume": 8225.27405, "trades": 66, "taker_buy_volume": 16805.2, "taker_buy_quote": 1364.24649}, {"ts": 1770836340000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 35355.6, "quote_volume": 2872.56736, "trades": 48, "taker_buy_volume": 18373.6, "taker_buy_quote": 1493.62896}, {"ts": 1770836400000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 47478.6, "quote_volume": 3860.04216, "trades": 55, "taker_buy_volume": 7676.0, "taker_buy_quote": 624.10061}, {"ts": 1770836460000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 7060.3, "quote_volume": 573.49317, "trades": 21, "taker_buy_volume": 1968.1, "taker_buy_quote": 160.00653}, {"ts": 1770836520000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 55981.5, "quote_volume": 4540.17724, "trades": 59, "taker_buy_volume": 21724.5, "taker_buy_quote": 1761.93454}, {"ts": 1770836580000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 56920.9, "quote_volume": 4612.3231, "trades": 51, "taker_buy_volume": 13946.1, "taker_buy_quote": 1131.02871}, {"ts": 1770836640000, "open": 0.0811, "high": 0.0814, "low": 0.081, "close": 0.0814, "volume": 55993.2, "quote_volume": 4549.30794, "trades": 64, "taker_buy_volume": 29810.0, "taker_buy_quote": 2420.62149}, {"ts": 1770836700000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 46556.6, "quote_volume": 3790.92224, "trades": 77, "taker_buy_volume": 21553.6, "taker_buy_quote": 1755.75016}, {"ts": 1770836760000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 33614.7, "quote_volume": 2734.15946, "trades": 36, "taker_buy_volume": 8933.4, "taker_buy_quote": 727.04016}, {"ts": 1770836820000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 394796.7, "quote_volume": 32167.16597, "trades": 160, "taker_buy_volume": 349638.7, "taker_buy_quote": 28491.68878}, {"ts": 1770836880000, "open": 0.0816, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 214225.1, "quote_volume": 17478.79377, "trades": 137, "taker_buy_volume": 67999.8, "taker_buy_quote": 5549.46029}, {"ts": 1770836940000, "open": 0.0816, "high": 0.0818, "low": 0.0814, "close": 0.0816, "volume": 509915.6, "quote_volume": 41596.65806, "trades": 342, "taker_buy_volume": 176581.9, "taker_buy_quote": 14405.61518}, {"ts": 1770837000000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 11046.0, "quote_volume": 900.12176, "trades": 18, "taker_buy_volume": 5127.5, "taker_buy_quote": 417.90352}, {"ts": 1770837060000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 128542.6, "quote_volume": 10464.4054, "trades": 113, "taker_buy_volume": 37638.9, "taker_buy_quote": 3064.77396}, {"ts": 1770837120000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 115895.0, "quote_volume": 9446.05903, "trades": 59, "taker_buy_volume": 69322.8, "taker_buy_quote": 5650.57712}, {"ts": 1770837180000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 77216.7, "quote_volume": 6300.23799, "trades": 78, "taker_buy_volume": 56450.7, "taker_buy_quote": 4606.44382}, {"ts": 1770837240000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 73347.4, "quote_volume": 5985.13267, "trades": 48, "taker_buy_volume": 30564.4, "taker_buy_quote": 2494.72545}, {"ts": 1770837300000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 77180.7, "quote_volume": 6284.58453, "trades": 67, "taker_buy_volume": 29882.6, "taker_buy_quote": 2432.55602}, {"ts": 1770837360000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 76681.4, "quote_volume": 6259.0304, "trades": 73, "taker_buy_volume": 44988.0, "taker_buy_quote": 3671.18815}, {"ts": 1770837420000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 108867.2, "quote_volume": 8871.96704, "trades": 105, "taker_buy_volume": 18990.6, "taker_buy_quote": 1548.83546}, {"ts": 1770837480000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 89432.0, "quote_volume": 7279.78994, "trades": 129, "taker_buy_volume": 58075.0, "taker_buy_quote": 4727.66341}, {"ts": 1770837540000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 90688.2, "quote_volume": 7372.95249, "trades": 56, "taker_buy_volume": 23066.9, "taker_buy_quote": 1875.35186}, {"ts": 1770837600000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 162598.9, "quote_volume": 13199.23918, "trades": 123, "taker_buy_volume": 49681.1, "taker_buy_quote": 4033.57031}, {"ts": 1770837660000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 59744.3, "quote_volume": 4853.46093, "trades": 87, "taker_buy_volume": 26020.5, "taker_buy_quote": 2114.45968}, {"ts": 1770837720000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 34837.3, "quote_volume": 2828.83971, "trades": 41, "taker_buy_volume": 19849.4, "taker_buy_quote": 1611.83249}, {"ts": 1770837780000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 40493.8, "quote_volume": 3294.57371, "trades": 98, "taker_buy_volume": 21005.0, "taker_buy_quote": 1708.18539}, {"ts": 1770837840000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 13530.7, "quote_volume": 1102.51904, "trades": 34, "taker_buy_volume": 5593.2, "taker_buy_quote": 455.61279}, {"ts": 1770837900000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 39894.7, "quote_volume": 3249.13038, "trades": 54, "taker_buy_volume": 28330.2, "taker_buy_quote": 2307.78008}, {"ts": 1770837960000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 50865.8, "quote_volume": 4144.29742, "trades": 49, "taker_buy_volume": 9576.4, "taker_buy_quote": 779.88703}, {"ts": 1770838020000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 70709.4, "quote_volume": 5755.1799, "trades": 85, "taker_buy_volume": 14719.1, "taker_buy_quote": 1198.39252}, {"ts": 1770838080000, "open": 0.0813, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 33501.4, "quote_volume": 2721.6625, "trades": 94, "taker_buy_volume": 20221.4, "taker_buy_quote": 1643.08478}, {"ts": 1770838140000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 38274.1, "quote_volume": 3104.01718, "trades": 44, "taker_buy_volume": 23771.8, "taker_buy_quote": 1927.89298}, {"ts": 1770838200000, "open": 0.0811, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 76688.0, "quote_volume": 6210.7285, "trades": 38, "taker_buy_volume": 372.2, "taker_buy_quote": 30.16071}, {"ts": 1770838260000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 58457.3, "quote_volume": 4726.2822, "trades": 71, "taker_buy_volume": 18701.1, "taker_buy_quote": 1512.91899}, {"ts": 1770838320000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 10767.1, "quote_volume": 870.33842, "trades": 31, "taker_buy_volume": 6203.3, "taker_buy_quote": 501.58338}, {"ts": 1770838380000, "open": 0.0809, "high": 0.081, "low": 0.0807, "close": 0.0807, "volume": 139877.1, "quote_volume": 11321.72055, "trades": 66, "taker_buy_volume": 119972.3, "taker_buy_quote": 9713.04587}, {"ts": 1770838440000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 9278.7, "quote_volume": 749.10668, "trades": 11, "taker_buy_volume": 3155.9, "taker_buy_quote": 254.99672}, {"ts": 1770838500000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 7353.3, "quote_volume": 594.35182, "trades": 32, "taker_buy_volume": 4692.7, "taker_buy_quote": 379.37534}, {"ts": 1770838560000, "open": 0.0809, "high": 0.0812, "low": 0.0809, "close": 0.0812, "volume": 43776.4, "quote_volume": 3549.26492, "trades": 88, "taker_buy_volume": 34417.1, "taker_buy_quote": 2790.47273}, {"ts": 1770838620000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 103176.4, "quote_volume": 8377.92114, "trades": 24, "taker_buy_volume": 101503.6, "taker_buy_quote": 8242.17473}, {"ts": 1770838680000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 44714.7, "quote_volume": 3630.56299, "trades": 33, "taker_buy_volume": 20725.4, "taker_buy_quote": 1682.90248}, {"ts": 1770838740000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 119137.6, "quote_volume": 9676.98596, "trades": 79, "taker_buy_volume": 73901.3, "taker_buy_quote": 6004.00139}, {"ts": 1770838800000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 38315.1, "quote_volume": 3111.13302, "trades": 60, "taker_buy_volume": 8022.3, "taker_buy_quote": 651.49298}, {"ts": 1770838860000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 328788.1, "quote_volume": 26749.81624, "trades": 107, "taker_buy_volume": 172259.6, "taker_buy_quote": 14014.36666}, {"ts": 1770838920000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 202373.1, "quote_volume": 16488.24593, "trades": 77, "taker_buy_volume": 170856.0, "taker_buy_quote": 13922.74174}, {"ts": 1770838980000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 167170.5, "quote_volume": 13640.34259, "trades": 68, "taker_buy_volume": 48609.8, "taker_buy_quote": 3966.60466}, {"ts": 1770839040000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 46990.5, "quote_volume": 3828.25399, "trades": 35, "taker_buy_volume": 7421.7, "taker_buy_quote": 604.93227}, {"ts": 1770839100000, "open": 0.0815, "high": 0.0816, "low": 0.0812, "close": 0.0812, "volume": 196249.9, "quote_volume": 15971.38042, "trades": 183, "taker_buy_volume": 66671.7, "taker_buy_quote": 5433.73004}, {"ts": 1770839160000, "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0815, "volume": 222868.8, "quote_volume": 18132.5416, "trades": 143, "taker_buy_volume": 121125.0, "taker_buy_quote": 9848.16606}, {"ts": 1770839220000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 55100.9, "quote_volume": 4485.21328, "trades": 53, "taker_buy_volume": 42393.0, "taker_buy_quote": 3450.80369}, {"ts": 1770839280000, "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 168848.1, "quote_volume": 13724.91927, "trades": 80, "taker_buy_volume": 86608.9, "taker_buy_quote": 7046.66743}, {"ts": 1770839340000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 90355.4, "quote_volume": 7335.69744, "trades": 36, "taker_buy_volume": 63935.8, "taker_buy_quote": 5191.60936}, {"ts": 1770839400000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 15217.7, "quote_volume": 1234.281, "trades": 49, "taker_buy_volume": 8473.5, "taker_buy_quote": 687.45941}, {"ts": 1770839460000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 24544.2, "quote_volume": 1990.67008, "trades": 22, "taker_buy_volume": 2886.1, "taker_buy_quote": 234.19817}, {"ts": 1770839520000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 901.3, "quote_volume": 73.09543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839580000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 27116.5, "quote_volume": 2199.14815, "trades": 30, "taker_buy_volume": 21798.0, "taker_buy_quote": 1767.8178}, {"ts": 1770839640000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 121863.1, "quote_volume": 9870.99421, "trades": 49, "taker_buy_volume": 41124.5, "taker_buy_quote": 3331.0845}, {"ts": 1770839700000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 186983.4, "quote_volume": 15144.97691, "trades": 87, "taker_buy_volume": 104876.2, "taker_buy_quote": 8494.9722}, {"ts": 1770839760000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 191.4, "quote_volume": 15.48426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839820000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 136868.6, "quote_volume": 11088.43574, "trades": 64, "taker_buy_volume": 130367.5, "taker_buy_quote": 10562.37299}, {"ts": 1770839880000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 31361.8, "quote_volume": 2543.44198, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839940000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 71443.2, "quote_volume": 5786.69746, "trades": 73, "taker_buy_volume": 35395.3, "taker_buy_quote": 2867.0193}, {"ts": 1770840000000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 6353.0, "quote_volume": 513.96498, "trades": 19, "taker_buy_volume": 1895.1, "taker_buy_quote": 153.32087}, {"ts": 1770840060000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 103742.4, "quote_volume": 8399.60254, "trades": 64, "taker_buy_volume": 47002.5, "taker_buy_quote": 3807.2025}, {"ts": 1770840120000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 49002.6, "quote_volume": 3959.41008, "trades": 39, "taker_buy_volume": 21349.2, "taker_buy_quote": 1725.01536}, {"ts": 1770840180000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 11104.2, "quote_volume": 897.21936, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840240000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 89.2, "quote_volume": 7.19844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840300000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 100324.2, "quote_volume": 8092.86258, "trades": 41, "taker_buy_volume": 8347.6, "taker_buy_quote": 672.81656}, {"ts": 1770840360000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 87618.1, "quote_volume": 7046.82362, "trades": 51, "taker_buy_volume": 15627.4, "taker_buy_quote": 1257.97894}, {"ts": 1770840420000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 54633.5, "quote_volume": 4393.8707, "trades": 55, "taker_buy_volume": 34815.4, "taker_buy_quote": 2799.99531}, {"ts": 1770840480000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 2514.6, "quote_volume": 202.41413, "trades": 15, "taker_buy_volume": 1266.6, "taker_buy_quote": 101.9613}, {"ts": 1770840540000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 99723.8, "quote_volume": 8037.5411, "trades": 40, "taker_buy_volume": 75000.7, "taker_buy_quote": 6044.87041}, {"ts": 1770840600000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 26135.0, "quote_volume": 2107.66036, "trades": 16, "taker_buy_volume": 11893.0, "taker_buy_quote": 959.75516}, {"ts": 1770840660000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 1166.1, "quote_volume": 93.98766, "trades": 6, "taker_buy_volume": 886.2, "taker_buy_quote": 71.42772}, {"ts": 1770840720000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 7941.6, "quote_volume": 640.21687, "trades": 15, "taker_buy_volume": 1350.9, "taker_buy_quote": 109.00645}, {"ts": 1770840780000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 62458.6, "quote_volume": 5034.22511, "trades": 55, "taker_buy_volume": 29749.0, "taker_buy_quote": 2397.83135}, {"ts": 1770840840000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 127674.6, "quote_volume": 10303.17926, "trades": 28, "taker_buy_volume": 123976.0, "taker_buy_quote": 10004.93623}, {"ts": 1770840900000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 28427.2, "quote_volume": 2294.10105, "trades": 48, "taker_buy_volume": 17595.0, "taker_buy_quote": 1419.96478}, {"ts": 1770840960000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 80495.8, "quote_volume": 6504.06064, "trades": 55, "taker_buy_volume": 50302.9, "taker_buy_quote": 4064.47432}, {"ts": 1770841020000, "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 7703.8, "quote_volume": 621.14889, "trades": 35, "taker_buy_volume": 1141.1, "taker_buy_quote": 92.00735}, {"ts": 1770841080000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 3172.8, "quote_volume": 255.72768, "trades": 15, "taker_buy_volume": 1785.9, "taker_buy_quote": 143.94354}, {"ts": 1770841140000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 4349.4, "quote_volume": 350.56164, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841200000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 103706.7, "quote_volume": 8342.22602, "trades": 66, "taker_buy_volume": 30316.6, "taker_buy_quote": 2437.45464}, {"ts": 1770841260000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 54900.5, "quote_volume": 4422.83478, "trades": 44, "taker_buy_volume": 46829.7, "taker_buy_quote": 3772.69713}, {"ts": 1770841320000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 31055.8, "quote_volume": 2497.8019, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841380000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 42500.2, "quote_volume": 3419.10239, "trades": 50, "taker_buy_volume": 38431.3, "taker_buy_quote": 3091.96283}, {"ts": 1770841440000, "open": 0.0804, "high": 0.0805, "low": 0.0802, "close": 0.0803, "volume": 63430.8, "quote_volume": 5096.28433, "trades": 54, "taker_buy_volume": 5329.5, "taker_buy_quote": 428.44628}, {"ts": 1770841500000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 22461.0, "quote_volume": 1802.63589, "trades": 25, "taker_buy_volume": 9949.8, "taker_buy_quote": 798.96894}, {"ts": 1770841560000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 135050.4, "quote_volume": 10823.73357, "trades": 42, "taker_buy_volume": 30666.2, "taker_buy_quote": 2456.41242}, {"ts": 1770841620000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 50450.0, "quote_volume": 4041.145, "trades": 64, "taker_buy_volume": 8842.4, "taker_buy_quote": 708.37624}, {"ts": 1770841680000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 40024.9, "quote_volume": 3206.01319, "trades": 28, "taker_buy_volume": 36624.2, "taker_buy_quote": 2933.61712}, {"ts": 1770841740000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 77944.5, "quote_volume": 6251.78647, "trades": 40, "taker_buy_volume": 44353.5, "taker_buy_quote": 3557.97511}, {"ts": 1770841800000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 85523.2, "quote_volume": 6850.40832, "trades": 121, "taker_buy_volume": 13925.1, "taker_buy_quote": 1115.40051}, {"ts": 1770841860000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 1396.6, "quote_volume": 111.95957, "trades": 9, "taker_buy_volume": 919.1, "taker_buy_quote": 73.71182}, {"ts": 1770841920000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 40723.4, "quote_volume": 3263.61766, "trades": 55, "taker_buy_volume": 22276.3, "taker_buy_quote": 1785.12991}, {"ts": 1770841980000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 23232.9, "quote_volume": 1860.7677, "trades": 29, "taker_buy_volume": 2173.1, "taker_buy_quote": 174.06531}, {"ts": 1770842040000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 20517.3, "quote_volume": 1643.42275, "trades": 12, "taker_buy_volume": 19870.0, "taker_buy_quote": 1591.587}, {"ts": 1770842100000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 45071.6, "quote_volume": 3614.72115, "trades": 31, "taker_buy_volume": 40571.8, "taker_buy_quote": 3253.85836}, {"ts": 1770842160000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 110233.0, "quote_volume": 8859.26053, "trades": 44, "taker_buy_volume": 98897.8, "taker_buy_quote": 7947.91045}, {"ts": 1770842220000, "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 91318.1, "quote_volume": 7350.94589, "trades": 49, "taker_buy_volume": 47650.6, "taker_buy_quote": 3835.75217}, {"ts": 1770842280000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 19124.4, "quote_volume": 1539.58565, "trades": 11, "taker_buy_volume": 18443.6, "taker_buy_quote": 1484.78125}, {"ts": 1770842340000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 23250.9, "quote_volume": 1871.71026, "trades": 13, "taker_buy_volume": 240.0, "taker_buy_quote": 19.33281}, {"ts": 1770842400000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 5753.3, "quote_volume": 463.11329, "trades": 11, "taker_buy_volume": 5479.7, "taker_buy_quote": 441.11585}, {"ts": 1770842460000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 12931.6, "quote_volume": 1040.9938, "trades": 3, "taker_buy_volume": 12931.6, "taker_buy_quote": 1040.9938}, {"ts": 1770842520000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 520.5, "quote_volume": 41.87524, "trades": 4, "taker_buy_volume": 270.4, "taker_buy_quote": 21.7672}, {"ts": 1770842580000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 55506.3, "quote_volume": 4468.25715, "trades": 31, "taker_buy_volume": 42173.4, "taker_buy_quote": 3394.9587}, {"ts": 1770842640000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 15951.9, "quote_volume": 1284.7607, "trades": 26, "taker_buy_volume": 7575.4, "taker_buy_quote": 610.45245}, {"ts": 1770842700000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 83481.1, "quote_volume": 6719.59644, "trades": 54, "taker_buy_volume": 14516.6, "taker_buy_quote": 1168.5863}, {"ts": 1770842760000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0805, "volume": 3499.4, "quote_volume": 281.68993, "trades": 10, "taker_buy_volume": 3257.6, "taker_buy_quote": 262.2368}, {"ts": 1770842820000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 181064.0, "quote_volume": 14601.22842, "trades": 62, "taker_buy_volume": 138708.7, "taker_buy_quote": 11183.18047}, {"ts": 1770842880000, "open": 0.0808, "high": 0.0812, "low": 0.0808, "close": 0.0812, "volume": 189764.8, "quote_volume": 15374.50308, "trades": 98, "taker_buy_volume": 148795.6, "taker_buy_quote": 12053.62159}, {"ts": 1770842940000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 50175.0, "quote_volume": 4069.43783, "trades": 47, "taker_buy_volume": 10762.9, "taker_buy_quote": 872.89583}, {"ts": 1770843000000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 101118.6, "quote_volume": 8197.77278, "trades": 80, "taker_buy_volume": 30831.4, "taker_buy_quote": 2499.21831}, {"ts": 1770843060000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 28834.9, "quote_volume": 2338.52778, "trades": 29, "taker_buy_volume": 26531.4, "taker_buy_quote": 2151.71393}, {"ts": 1770843120000, "open": 0.0811, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 62249.1, "quote_volume": 5044.87769, "trades": 51, "taker_buy_volume": 32584.7, "taker_buy_quote": 2640.0634}, {"ts": 1770843180000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 106330.5, "quote_volume": 8631.18045, "trades": 66, "taker_buy_volume": 55004.2, "taker_buy_quote": 4463.48489}, {"ts": 1770843240000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 61023.7, "quote_volume": 4955.12444, "trades": 57, "taker_buy_volume": 40948.6, "taker_buy_quote": 3325.02632}, {"ts": 1770843300000, "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0814, "volume": 139521.2, "quote_volume": 11338.84269, "trades": 82, "taker_buy_volume": 107813.4, "taker_buy_quote": 8759.992}, {"ts": 1770843360000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 172519.2, "quote_volume": 14056.9287, "trades": 82, "taker_buy_volume": 115397.8, "taker_buy_quote": 9404.86523}, {"ts": 1770843420000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 62928.2, "quote_volume": 5134.62276, "trades": 43, "taker_buy_volume": 38574.6, "taker_buy_quote": 3147.4205}, {"ts": 1770843480000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 183774.5, "quote_volume": 15007.01393, "trades": 147, "taker_buy_volume": 44682.6, "taker_buy_quote": 3649.70427}, {"ts": 1770843540000, "open": 0.0816, "high": 0.0816, "low": 0.0813, "close": 0.0815, "volume": 349398.0, "quote_volume": 28469.71488, "trades": 166, "taker_buy_volume": 122282.3, "taker_buy_quote": 9965.89715}, {"ts": 1770843600000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 56135.8, "quote_volume": 4575.0596, "trades": 32, "taker_buy_volume": 34892.4, "taker_buy_quote": 2843.7306}, {"ts": 1770843660000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 123139.3, "quote_volume": 10017.81103, "trades": 58, "taker_buy_volume": 31771.0, "taker_buy_quote": 2582.99581}, {"ts": 1770843720000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 141836.3, "quote_volume": 11538.90129, "trades": 117, "taker_buy_volume": 95295.1, "taker_buy_quote": 7750.65179}, {"ts": 1770843780000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 24523.2, "quote_volume": 1993.94537, "trades": 38, "taker_buy_volume": 5239.7, "taker_buy_quote": 426.19682}, {"ts": 1770843840000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 329461.9, "quote_volume": 26837.93208, "trades": 164, "taker_buy_volume": 145986.8, "taker_buy_quote": 11892.41599}, {"ts": 1770843900000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 15733.8, "quote_volume": 1285.31163, "trades": 28, "taker_buy_volume": 13642.2, "taker_buy_quote": 1114.42791}, {"ts": 1770843960000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 127386.5, "quote_volume": 10407.47705, "trades": 92, "taker_buy_volume": 13476.1, "taker_buy_quote": 1100.99737}, {"ts": 1770844020000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 23581.1, "quote_volume": 1926.42441, "trades": 55, "taker_buy_volume": 5760.8, "taker_buy_quote": 470.55619}, {"ts": 1770844080000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 40789.0, "quote_volume": 3328.3824, "trades": 67, "taker_buy_volume": 37375.5, "taker_buy_quote": 3049.8408}, {"ts": 1770844140000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 12838.9, "quote_volume": 1048.93813, "trades": 24, "taker_buy_volume": 6624.8, "taker_buy_quote": 541.24616}, {"ts": 1770844200000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 43591.5, "quote_volume": 3561.40962, "trades": 65, "taker_buy_volume": 36780.4, "taker_buy_quote": 3004.96847}, {"ts": 1770844260000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 12366.3, "quote_volume": 1010.32671, "trades": 27, "taker_buy_volume": 11085.9, "taker_buy_quote": 905.71803}, {"ts": 1770844320000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 40559.3, "quote_volume": 3313.67159, "trades": 48, "taker_buy_volume": 2327.6, "taker_buy_quote": 190.16492}, {"ts": 1770844380000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 357.6, "quote_volume": 29.19361, "trades": 5, "taker_buy_volume": 134.5, "taker_buy_quote": 10.98865}, {"ts": 1770844440000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3485.0, "quote_volume": 284.7245, "trades": 8, "taker_buy_volume": 3485.0, "taker_buy_quote": 284.7245}, {"ts": 1770844500000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 33957.2, "quote_volume": 2771.65239, "trades": 37, "taker_buy_volume": 31745.4, "taker_buy_quote": 2591.16951}, {"ts": 1770844560000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 2953.2, "quote_volume": 241.26418, "trades": 4, "taker_buy_volume": 2830.6, "taker_buy_quote": 231.26002}, {"ts": 1770844620000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 20182.2, "quote_volume": 1646.88098, "trades": 29, "taker_buy_volume": 17957.9, "taker_buy_quote": 1465.3781}, {"ts": 1770844680000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 10313.3, "quote_volume": 841.60316, "trades": 12, "taker_buy_volume": 10215.4, "taker_buy_quote": 833.61452}, {"ts": 1770844740000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 143765.9, "quote_volume": 11725.65336, "trades": 58, "taker_buy_volume": 27994.0, "taker_buy_quote": 2284.80098}, {"ts": 1770844800000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 67860.2, "quote_volume": 5544.17834, "trades": 39, "taker_buy_volume": 37588.9, "taker_buy_quote": 3071.01313}, {"ts": 1770844860000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 77932.7, "quote_volume": 6369.59533, "trades": 65, "taker_buy_volume": 37144.5, "taker_buy_quote": 3035.26933}, {"ts": 1770844920000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 46085.6, "quote_volume": 3769.09729, "trades": 66, "taker_buy_volume": 33942.5, "taker_buy_quote": 2777.00602}, {"ts": 1770844980000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 57370.0, "quote_volume": 4697.75767, "trades": 76, "taker_buy_volume": 10505.6, "taker_buy_quote": 860.3001}, {"ts": 1770845040000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 474183.5, "quote_volume": 38881.42117, "trades": 234, "taker_buy_volume": 319540.1, "taker_buy_quote": 26202.24725}, {"ts": 1770845100000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0822, "volume": 147883.4, "quote_volume": 12142.87942, "trades": 113, "taker_buy_volume": 74791.4, "taker_buy_quote": 6140.03946}, {"ts": 1770845160000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 253283.1, "quote_volume": 20870.3774, "trades": 342, "taker_buy_volume": 174107.4, "taker_buy_quote": 14346.5534}, {"ts": 1770845220000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 57858.8, "quote_volume": 4767.56512, "trades": 68, "taker_buy_volume": 29883.0, "taker_buy_quote": 2462.3592}, {"ts": 1770845280000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 84104.2, "quote_volume": 6938.60012, "trades": 70, "taker_buy_volume": 34282.8, "taker_buy_quote": 2828.34191}, {"ts": 1770845340000, "open": 0.0826, "high": 0.0835, "low": 0.0826, "close": 0.0834, "volume": 1163692.9, "quote_volume": 96679.6038, "trades": 535, "taker_buy_volume": 682780.9, "taker_buy_quote": 56672.06557}, {"ts": 1770845400000, "open": 0.0835, "high": 0.0837, "low": 0.0834, "close": 0.0835, "volume": 309561.1, "quote_volume": 25853.29128, "trades": 252, "taker_buy_volume": 153133.3, "taker_buy_quote": 12791.03592}, {"ts": 1770845460000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0833, "volume": 237698.5, "quote_volume": 19805.29532, "trades": 92, "taker_buy_volume": 150224.0, "taker_buy_quote": 12514.95146}, {"ts": 1770845520000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 467490.3, "quote_volume": 38960.6825, "trades": 128, "taker_buy_volume": 364505.3, "taker_buy_quote": 30372.92026}, {"ts": 1770845580000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 463805.6, "quote_volume": 38766.96325, "trades": 339, "taker_buy_volume": 246394.8, "taker_buy_quote": 20595.30857}, {"ts": 1770845640000, "open": 0.0835, "high": 0.084, "low": 0.0833, "close": 0.084, "volume": 724365.6, "quote_volume": 60706.17643, "trades": 370, "taker_buy_volume": 496883.9, "taker_buy_quote": 41635.14217}, {"ts": 1770845700000, "open": 0.0839, "high": 0.085, "low": 0.0839, "close": 0.0848, "volume": 1267817.9, "quote_volume": 107294.72908, "trades": 684, "taker_buy_volume": 711851.8, "taker_buy_quote": 60190.13215}, {"ts": 1770845760000, "open": 0.0847, "high": 0.0851, "low": 0.0846, "close": 0.0847, "volume": 610746.5, "quote_volume": 51782.47941, "trades": 411, "taker_buy_volume": 329127.8, "taker_buy_quote": 27904.29284}, {"ts": 1770845820000, "open": 0.0847, "high": 0.0847, "low": 0.0844, "close": 0.0845, "volume": 396038.4, "quote_volume": 33467.39608, "trades": 304, "taker_buy_volume": 182084.7, "taker_buy_quote": 15383.53445}, {"ts": 1770845880000, "open": 0.0845, "high": 0.0851, "low": 0.0845, "close": 0.085, "volume": 698458.8, "quote_volume": 59194.24693, "trades": 282, "taker_buy_volume": 520402.2, "taker_buy_quote": 44108.33061}, {"ts": 1770845940000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 166380.7, "quote_volume": 14127.19666, "trades": 112, "taker_buy_volume": 34955.5, "taker_buy_quote": 2967.89244}, {"ts": 1770846000000, "open": 0.0848, "high": 0.0848, "low": 0.0844, "close": 0.0844, "volume": 141668.6, "quote_volume": 11988.46108, "trades": 103, "taker_buy_volume": 46264.9, "taker_buy_quote": 3912.43099}, {"ts": 1770846060000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 245732.1, "quote_volume": 20725.04853, "trades": 89, "taker_buy_volume": 117532.9, "taker_buy_quote": 9915.65972}, {"ts": 1770846120000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 210850.4, "quote_volume": 17758.0961, "trades": 62, "taker_buy_volume": 23974.8, "taker_buy_quote": 2018.80686}, {"ts": 1770846180000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 157865.7, "quote_volume": 13294.24163, "trades": 71, "taker_buy_volume": 111166.4, "taker_buy_quote": 9362.16057}, {"ts": 1770846240000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 61062.6, "quote_volume": 5141.47092, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846300000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 76640.5, "quote_volume": 6449.01251, "trades": 36, "taker_buy_volume": 314.3, "taker_buy_quote": 26.46406}, {"ts": 1770846360000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 32795.0, "quote_volume": 2755.86147, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846420000, "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.0839, "volume": 568806.9, "quote_volume": 47746.4169, "trades": 192, "taker_buy_volume": 119878.9, "taker_buy_quote": 10064.43741}, {"ts": 1770846480000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 163653.1, "quote_volume": 13726.98059, "trades": 107, "taker_buy_volume": 130118.0, "taker_buy_quote": 10914.2665}, {"ts": 1770846540000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 103561.0, "quote_volume": 8674.09732, "trades": 70, "taker_buy_volume": 66756.3, "taker_buy_quote": 5592.38835}, {"ts": 1770846600000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 63805.9, "quote_volume": 5342.72481, "trades": 39, "taker_buy_volume": 4735.4, "taker_buy_quote": 396.35298}, {"ts": 1770846660000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 74836.8, "quote_volume": 6263.84016, "trades": 29, "taker_buy_volume": 74641.4, "taker_buy_quote": 6247.48518}, {"ts": 1770846720000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 369552.2, "quote_volume": 31001.78199, "trades": 175, "taker_buy_volume": 220932.9, "taker_buy_quote": 18533.23698}, {"ts": 1770846780000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 92314.1, "quote_volume": 7738.23012, "trades": 60, "taker_buy_volume": 36415.9, "taker_buy_quote": 3054.47384}, {"ts": 1770846840000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 5763.7, "quote_volume": 482.42169, "trades": 12, "taker_buy_volume": 119.5, "taker_buy_quote": 10.00215}, {"ts": 1770846900000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 46716.7, "quote_volume": 3910.10061, "trades": 26, "taker_buy_volume": 27011.6, "taker_buy_quote": 2260.87092}, {"ts": 1770846960000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 41188.3, "quote_volume": 3449.85019, "trades": 26, "taker_buy_volume": 39791.3, "taker_buy_quote": 3332.92129}, {"ts": 1770847020000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 107082.9, "quote_volume": 8978.53022, "trades": 113, "taker_buy_volume": 43221.0, "taker_buy_quote": 3624.19986}, {"ts": 1770847080000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 45163.6, "quote_volume": 3789.24269, "trades": 27, "taker_buy_volume": 1907.3, "taker_buy_quote": 160.05223}, {"ts": 1770847140000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 229980.7, "quote_volume": 19265.29272, "trades": 117, "taker_buy_volume": 80559.0, "taker_buy_quote": 6750.86926}, {"ts": 1770847200000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 38040.2, "quote_volume": 3183.96474, "trades": 25, "taker_buy_volume": 25423.7, "taker_buy_quote": 2127.96369}, {"ts": 1770847260000, "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0833, "volume": 403398.4, "quote_volume": 33681.29184, "trades": 240, "taker_buy_volume": 195674.2, "taker_buy_quote": 16347.48534}, {"ts": 1770847320000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 101615.6, "quote_volume": 8464.57948, "trades": 54, "taker_buy_volume": 91288.1, "taker_buy_quote": 7604.29873}, {"ts": 1770847380000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 247544.3, "quote_volume": 20563.2611, "trades": 78, "taker_buy_volume": 103167.1, "taker_buy_quote": 8571.61651}, {"ts": 1770847440000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 13860.7, "quote_volume": 1151.5661, "trades": 19, "taker_buy_volume": 122.5, "taker_buy_quote": 10.192}, {"ts": 1770847500000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 132.4, "quote_volume": 11.00244, "trades": 3, "taker_buy_volume": 132.4, "taker_buy_quote": 11.00244}, {"ts": 1770847560000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 23655.7, "quote_volume": 1967.92729, "trades": 31, "taker_buy_volume": 22274.7, "taker_buy_quote": 1853.02809}, {"ts": 1770847620000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 163470.9, "quote_volume": 13611.54354, "trades": 72, "taker_buy_volume": 114723.9, "taker_buy_quote": 9554.59141}, {"ts": 1770847680000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 30339.3, "quote_volume": 2530.63938, "trades": 34, "taker_buy_volume": 17518.1, "taker_buy_quote": 1461.41736}, {"ts": 1770847740000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 65457.8, "quote_volume": 5448.95855, "trades": 41, "taker_buy_volume": 131.9, "taker_buy_quote": 11.00046}, {"ts": 1770847800000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 100064.3, "quote_volume": 8296.70313, "trades": 191, "taker_buy_volume": 21232.3, "taker_buy_quote": 1760.43455}, {"ts": 1770847860000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 103743.7, "quote_volume": 8599.934, "trades": 95, "taker_buy_volume": 59570.6, "taker_buy_quote": 4938.40274}, {"ts": 1770847920000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 27670.6, "quote_volume": 2294.27773, "trades": 38, "taker_buy_volume": 25070.7, "taker_buy_quote": 2078.55928}, {"ts": 1770847980000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 314155.1, "quote_volume": 26047.31165, "trades": 280, "taker_buy_volume": 167549.8, "taker_buy_quote": 13891.41406}, {"ts": 1770848040000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 117560.4, "quote_volume": 9780.67068, "trades": 41, "taker_buy_volume": 72039.0, "taker_buy_quote": 5993.6448}, {"ts": 1770848100000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 115423.3, "quote_volume": 9616.04573, "trades": 56, "taker_buy_volume": 97834.2, "taker_buy_quote": 8152.60111}, {"ts": 1770848160000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 170243.3, "quote_volume": 14215.32633, "trades": 84, "taker_buy_volume": 67879.5, "taker_buy_quote": 5667.94903}, {"ts": 1770848220000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 54949.4, "quote_volume": 4582.83495, "trades": 31, "taker_buy_volume": 30380.4, "taker_buy_quote": 2533.78035}, {"ts": 1770848280000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 127247.7, "quote_volume": 10619.56384, "trades": 59, "taker_buy_volume": 42806.9, "taker_buy_quote": 3573.21766}, {"ts": 1770848340000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 63239.8, "quote_volume": 5267.65206, "trades": 59, "taker_buy_volume": 29490.7, "taker_buy_quote": 2456.57531}, {"ts": 1770848400000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 105346.1, "quote_volume": 8756.74016, "trades": 74, "taker_buy_volume": 40536.3, "taker_buy_quote": 3370.81301}, {"ts": 1770848460000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 37307.4, "quote_volume": 3107.70642, "trades": 27, "taker_buy_volume": 22012.1, "taker_buy_quote": 1833.60793}, {"ts": 1770848520000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 73862.8, "quote_volume": 6149.29353, "trades": 51, "taker_buy_volume": 40238.5, "taker_buy_quote": 3350.90595}, {"ts": 1770848580000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 52141.0, "quote_volume": 4343.32129, "trades": 34, "taker_buy_volume": 22364.5, "taker_buy_quote": 1862.96285}, {"ts": 1770848640000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 113949.7, "quote_volume": 9503.41457, "trades": 66, "taker_buy_volume": 48415.6, "taker_buy_quote": 4037.87063}, {"ts": 1770848700000, "open": 0.0834, "high": 0.0838, "low": 0.0834, "close": 0.0837, "volume": 355026.9, "quote_volume": 29684.37985, "trades": 168, "taker_buy_volume": 230524.9, "taker_buy_quote": 19274.79174}, {"ts": 1770848760000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 83358.2, "quote_volume": 6969.80248, "trades": 73, "taker_buy_volume": 47752.7, "taker_buy_quote": 3993.14313}, {"ts": 1770848820000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 135228.8, "quote_volume": 11296.68563, "trades": 100, "taker_buy_volume": 31204.8, "taker_buy_quote": 2602.92077}, {"ts": 1770848880000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 3062.7, "quote_volume": 255.19839, "trades": 11, "taker_buy_volume": 754.8, "taker_buy_quote": 62.95032}, {"ts": 1770848940000, "open": 0.0834, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 136227.0, "quote_volume": 11373.98257, "trades": 143, "taker_buy_volume": 25498.5, "taker_buy_quote": 2128.21791}, {"ts": 1770849000000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 72182.1, "quote_volume": 6034.88656, "trades": 64, "taker_buy_volume": 42687.0, "taker_buy_quote": 3569.23057}, {"ts": 1770849060000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 50102.1, "quote_volume": 4194.12535, "trades": 82, "taker_buy_volume": 29682.4, "taker_buy_quote": 2485.01299}, {"ts": 1770849120000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 36857.6, "quote_volume": 3081.327, "trades": 60, "taker_buy_volume": 6672.0, "taker_buy_quote": 557.82687}, {"ts": 1770849180000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 23528.0, "quote_volume": 1963.6506, "trades": 42, "taker_buy_volume": 6730.8, "taker_buy_quote": 561.37028}, {"ts": 1770849240000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 31652.6, "quote_volume": 2636.87061, "trades": 27, "taker_buy_volume": 1112.0, "taker_buy_quote": 92.7276}, {"ts": 1770849300000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 46468.3, "quote_volume": 3870.01095, "trades": 51, "taker_buy_volume": 27255.0, "taker_buy_quote": 2270.83719}, {"ts": 1770849360000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 2510.9, "quote_volume": 209.15797, "trades": 13, "taker_buy_volume": 204.0, "taker_buy_quote": 16.9932}, {"ts": 1770849420000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 37016.6, "quote_volume": 3083.02877, "trades": 26, "taker_buy_volume": 31357.3, "taker_buy_quote": 2612.06309}, {"ts": 1770849480000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 40022.1, "quote_volume": 3333.84093, "trades": 27, "taker_buy_volume": 38570.0, "taker_buy_quote": 3212.881}, {"ts": 1770849540000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 94028.4, "quote_volume": 7822.83327, "trades": 52, "taker_buy_volume": 13948.0, "taker_buy_quote": 1160.4736}, {"ts": 1770849600000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 81757.8, "quote_volume": 6805.67811, "trades": 68, "taker_buy_volume": 63678.4, "taker_buy_quote": 5301.17979}, {"ts": 1770849660000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 336.1, "quote_volume": 27.96352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849720000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 83655.6, "quote_volume": 6966.18639, "trades": 64, "taker_buy_volume": 41650.8, "taker_buy_quote": 3468.2614}, {"ts": 1770849780000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 59683.6, "quote_volume": 4977.44061, "trades": 68, "taker_buy_volume": 17641.0, "taker_buy_quote": 1471.27978}, {"ts": 1770849840000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 6597.8, "quote_volume": 549.36925, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849900000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 42185.3, "quote_volume": 3512.91931, "trades": 57, "taker_buy_volume": 30284.4, "taker_buy_quote": 2522.56231}, {"ts": 1770849960000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 2664.3, "quote_volume": 221.65774, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850020000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 3071.5, "quote_volume": 255.24165, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850080000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 51354.0, "quote_volume": 4272.6348, "trades": 61, "taker_buy_volume": 33980.0, "taker_buy_quote": 2827.136}, {"ts": 1770850140000, "open": 0.0833, "high": 0.0838, "low": 0.0833, "close": 0.0838, "volume": 631490.7, "quote_volume": 52737.14187, "trades": 185, "taker_buy_volume": 549284.9, "taker_buy_quote": 45866.15716}, {"ts": 1770850200000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 172425.2, "quote_volume": 14421.48143, "trades": 203, "taker_buy_volume": 17335.8, "taker_buy_quote": 1449.61771}, {"ts": 1770850260000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 41618.2, "quote_volume": 3473.29248, "trades": 60, "taker_buy_volume": 9583.4, "taker_buy_quote": 799.39135}, {"ts": 1770850320000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 62814.9, "quote_volume": 5230.711, "trades": 48, "taker_buy_volume": 190.8, "taker_buy_quote": 15.91272}, {"ts": 1770850380000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 174155.9, "quote_volume": 14452.8831, "trades": 72, "taker_buy_volume": 5811.8, "taker_buy_quote": 482.3794}, {"ts": 1770850440000, "open": 0.0829, "high": 0.0829, "low": 0.0825, "close": 0.0826, "volume": 271473.1, "quote_volume": 22438.10762, "trades": 140, "taker_buy_volume": 71532.8, "taker_buy_quote": 5912.73021}, {"ts": 1770850500000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 63368.5, "quote_volume": 5233.66273, "trades": 35, "taker_buy_volume": 56296.5, "taker_buy_quote": 4650.0909}, {"ts": 1770850560000, "open": 0.0825, "high": 0.0829, "low": 0.0825, "close": 0.0826, "volume": 486820.9, "quote_volume": 40271.49124, "trades": 134, "taker_buy_volume": 393069.7, "taker_buy_quote": 32517.89925}, {"ts": 1770850620000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 21934.7, "quote_volume": 1811.92713, "trades": 36, "taker_buy_volume": 6247.3, "taker_buy_quote": 516.14789}, {"ts": 1770850680000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 9888.2, "quote_volume": 816.76532, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850740000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 6043.1, "quote_volume": 499.16006, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850800000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 181411.2, "quote_volume": 14981.47446, "trades": 191, "taker_buy_volume": 156794.8, "taker_buy_quote": 12950.48581}, {"ts": 1770850860000, "open": 0.0826, "high": 0.0827, "low": 0.0824, "close": 0.0826, "volume": 68193.6, "quote_volume": 5627.03496, "trades": 130, "taker_buy_volume": 30973.8, "taker_buy_quote": 2555.50764}, {"ts": 1770850920000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 119170.4, "quote_volume": 9855.2348, "trades": 50, "taker_buy_volume": 109776.1, "taker_buy_quote": 9078.45467}, {"ts": 1770850980000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 64253.2, "quote_volume": 5320.35011, "trades": 31, "taker_buy_volume": 62561.1, "taker_buy_quote": 5180.19219}, {"ts": 1770851040000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 32856.4, "quote_volume": 2726.46984, "trades": 60, "taker_buy_volume": 3074.6, "taker_buy_quote": 255.24047}, {"ts": 1770851100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 76143.5, "quote_volume": 6312.29615, "trades": 53, "taker_buy_volume": 7329.7, "taker_buy_quote": 607.63213}, {"ts": 1770851160000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 72716.9, "quote_volume": 6042.69095, "trades": 40, "taker_buy_volume": 72500.4, "taker_buy_quote": 6024.71183}, {"ts": 1770851220000, "open": 0.0832, "high": 0.0833, "low": 0.083, "close": 0.083, "volume": 42605.1, "quote_volume": 3541.69488, "trades": 40, "taker_buy_volume": 3327.9, "taker_buy_quote": 276.58765}, {"ts": 1770851280000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 48102.3, "quote_volume": 3986.79571, "trades": 51, "taker_buy_volume": 18172.4, "taker_buy_quote": 1504.78893}, {"ts": 1770851340000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 78100.7, "quote_volume": 6478.48115, "trades": 117, "taker_buy_volume": 49861.1, "taker_buy_quote": 4135.85934}, {"ts": 1770851400000, "open": 0.083, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 64287.7, "quote_volume": 5330.43434, "trades": 68, "taker_buy_volume": 49498.9, "taker_buy_quote": 4104.89684}, {"ts": 1770851460000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 139448.4, "quote_volume": 11555.27155, "trades": 87, "taker_buy_volume": 59814.6, "taker_buy_quote": 4958.37872}, {"ts": 1770851520000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 187301.7, "quote_volume": 15498.3772, "trades": 168, "taker_buy_volume": 63329.1, "taker_buy_quote": 5243.42027}, {"ts": 1770851580000, "open": 0.0827, "high": 0.0829, "low": 0.0825, "close": 0.0829, "volume": 51183.9, "quote_volume": 4230.10834, "trades": 79, "taker_buy_volume": 22453.6, "taker_buy_quote": 1856.21094}, {"ts": 1770851640000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 31265.7, "quote_volume": 2591.92653, "trades": 48, "taker_buy_volume": 1459.4, "taker_buy_quote": 120.98426}, {"ts": 1770851700000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 2984.8, "quote_volume": 247.35159, "trades": 9, "taker_buy_volume": 2101.5, "taker_buy_quote": 174.21435}, {"ts": 1770851760000, "open": 0.0829, "high": 0.0831, "low": 0.0828, "close": 0.0831, "volume": 149434.3, "quote_volume": 12396.25796, "trades": 77, "taker_buy_volume": 127494.7, "taker_buy_quote": 10575.28841}, {"ts": 1770851820000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 67335.2, "quote_volume": 5595.55592, "trades": 71, "taker_buy_volume": 44552.4, "taker_buy_quote": 3702.4128}, {"ts": 1770851880000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.0832, "volume": 110065.6, "quote_volume": 9154.2452, "trades": 65, "taker_buy_volume": 83051.9, "taker_buy_quote": 6908.12808}, {"ts": 1770851940000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 70609.6, "quote_volume": 5881.76419, "trades": 42, "taker_buy_volume": 3358.7, "taker_buy_quote": 279.81541}, {"ts": 1770852000000, "open": 0.0833, "high": 0.0834, "low": 0.0829, "close": 0.0829, "volume": 452077.0, "quote_volume": 37527.75801, "trades": 243, "taker_buy_volume": 73283.5, "taker_buy_quote": 6085.23611}, {"ts": 1770852060000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0827, "volume": 433097.4, "quote_volume": 35837.55, "trades": 295, "taker_buy_volume": 150026.4, "taker_buy_quote": 12415.08567}, {"ts": 1770852120000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 94260.2, "quote_volume": 7800.74041, "trades": 84, "taker_buy_volume": 48789.6, "taker_buy_quote": 4039.76591}, {"ts": 1770852180000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 93118.7, "quote_volume": 7715.57041, "trades": 45, "taker_buy_volume": 61099.9, "taker_buy_quote": 5064.42783}, {"ts": 1770852240000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 149588.7, "quote_volume": 12415.92244, "trades": 40, "taker_buy_volume": 122995.9, "taker_buy_quote": 10208.72731}, {"ts": 1770852300000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 32925.0, "quote_volume": 2727.28477, "trades": 35, "taker_buy_volume": 8537.2, "taker_buy_quote": 706.88016}, {"ts": 1770852360000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 27330.4, "quote_volume": 2265.86494, "trades": 21, "taker_buy_volume": 26700.5, "taker_buy_quote": 2213.59649}, {"ts": 1770852420000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 73836.4, "quote_volume": 6124.9901, "trades": 58, "taker_buy_volume": 11830.1, "taker_buy_quote": 980.71529}, {"ts": 1770852480000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 43453.5, "quote_volume": 3602.31274, "trades": 30, "taker_buy_volume": 20563.7, "taker_buy_quote": 1704.74832}, {"ts": 1770852540000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 4445.7, "quote_volume": 368.9931, "trades": 11, "taker_buy_volume": 4445.7, "taker_buy_quote": 368.9931}, {"ts": 1770852600000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 139518.3, "quote_volume": 11601.28393, "trades": 80, "taker_buy_volume": 118200.9, "taker_buy_quote": 9827.81631}, {"ts": 1770852660000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 106263.0, "quote_volume": 8831.30412, "trades": 68, "taker_buy_volume": 12256.6, "taker_buy_quote": 1019.38191}, {"ts": 1770852720000, "open": 0.0831, "high": 0.0834, "low": 0.083, "close": 0.0833, "volume": 194715.3, "quote_volume": 16215.81168, "trades": 84, "taker_buy_volume": 169532.1, "taker_buy_quote": 14119.53375}, {"ts": 1770852780000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 120581.5, "quote_volume": 10041.71541, "trades": 94, "taker_buy_volume": 30383.3, "taker_buy_quote": 2529.78672}, {"ts": 1770852840000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 63217.6, "quote_volume": 5263.2811, "trades": 44, "taker_buy_volume": 2249.1, "taker_buy_quote": 187.35003}, {"ts": 1770852900000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 22026.5, "quote_volume": 1829.91173, "trades": 29, "taker_buy_volume": 3008.4, "taker_buy_quote": 249.99804}, {"ts": 1770852960000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 45675.6, "quote_volume": 3791.03371, "trades": 40, "taker_buy_volume": 14651.0, "taker_buy_quote": 1216.05107}, {"ts": 1770853020000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 17320.6, "quote_volume": 1437.6098, "trades": 24, "taker_buy_volume": 13329.7, "taker_buy_quote": 1106.3651}, {"ts": 1770853080000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 41010.7, "quote_volume": 3405.63931, "trades": 42, "taker_buy_volume": 30004.3, "taker_buy_quote": 2492.10811}, {"ts": 1770853140000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 105873.4, "quote_volume": 8831.11742, "trades": 115, "taker_buy_volume": 43694.8, "taker_buy_quote": 3645.28918}, {"ts": 1770853200000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 115580.4, "quote_volume": 9662.62844, "trades": 63, "taker_buy_volume": 79704.4, "taker_buy_quote": 6663.39484}, {"ts": 1770853260000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 119344.3, "quote_volume": 9972.24124, "trades": 104, "taker_buy_volume": 90746.3, "taker_buy_quote": 7583.82175}, {"ts": 1770853320000, "open": 0.0836, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 70640.3, "quote_volume": 5913.08041, "trades": 70, "taker_buy_volume": 22332.2, "taker_buy_quote": 1869.97598}, {"ts": 1770853380000, "open": 0.0836, "high": 0.0841, "low": 0.0836, "close": 0.084, "volume": 757167.3, "quote_volume": 63566.48985, "trades": 239, "taker_buy_volume": 527735.6, "taker_buy_quote": 44299.08741}, {"ts": 1770853440000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 213616.0, "quote_volume": 17951.94944, "trades": 166, "taker_buy_volume": 95989.7, "taker_buy_quote": 8067.49674}, {"ts": 1770853500000, "open": 0.0842, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 364602.0, "quote_volume": 30682.9702, "trades": 183, "taker_buy_volume": 166288.6, "taker_buy_quote": 14002.4782}, {"ts": 1770853560000, "open": 0.0842, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 30514.6, "quote_volume": 2568.20749, "trades": 39, "taker_buy_volume": 256.2, "taker_buy_quote": 21.53688}, {"ts": 1770853620000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 67341.3, "quote_volume": 5667.28021, "trades": 85, "taker_buy_volume": 48012.1, "taker_buy_quote": 4039.76157}, {"ts": 1770853680000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 84677.5, "quote_volume": 7129.8455, "trades": 41, "taker_buy_volume": 5151.8, "taker_buy_quote": 433.78156}, {"ts": 1770853740000, "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 244930.0, "quote_volume": 20539.54471, "trades": 220, "taker_buy_volume": 69602.4, "taker_buy_quote": 5835.86651}, {"ts": 1770853800000, "open": 0.0838, "high": 0.0839, "low": 0.083, "close": 0.0832, "volume": 525384.1, "quote_volume": 43829.17051, "trades": 321, "taker_buy_volume": 154183.6, "taker_buy_quote": 12857.1554}, {"ts": 1770853860000, "open": 0.0832, "high": 0.0832, "low": 0.0827, "close": 0.0829, "volume": 464971.4, "quote_volume": 38592.95248, "trades": 193, "taker_buy_volume": 203340.9, "taker_buy_quote": 16886.03373}, {"ts": 1770853920000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 209054.2, "quote_volume": 17313.28561, "trades": 142, "taker_buy_volume": 133485.8, "taker_buy_quote": 11056.22209}, {"ts": 1770853980000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 75734.3, "quote_volume": 6274.41133, "trades": 60, "taker_buy_volume": 48013.6, "taker_buy_quote": 3978.12066}, {"ts": 1770854040000, "open": 0.0828, "high": 0.0829, "low": 0.0819, "close": 0.0822, "volume": 1517205.7, "quote_volume": 124736.02385, "trades": 642, "taker_buy_volume": 495296.3, "taker_buy_quote": 40718.04637}, {"ts": 1770854100000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0822, "volume": 273800.4, "quote_volume": 22489.8678, "trades": 171, "taker_buy_volume": 106492.9, "taker_buy_quote": 8746.93851}, {"ts": 1770854160000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 762123.6, "quote_volume": 62514.82186, "trades": 356, "taker_buy_volume": 237891.6, "taker_buy_quote": 19516.13057}, {"ts": 1770854220000, "open": 0.0819, "high": 0.082, "low": 0.0817, "close": 0.082, "volume": 514646.0, "quote_volume": 42120.99669, "trades": 314, "taker_buy_volume": 216766.9, "taker_buy_quote": 17753.37562}, {"ts": 1770854280000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 168435.9, "quote_volume": 13821.42566, "trades": 94, "taker_buy_volume": 117686.8, "taker_buy_quote": 9658.50163}, {"ts": 1770854340000, "open": 0.082, "high": 0.082, "low": 0.0814, "close": 0.0818, "volume": 903033.5, "quote_volume": 73776.80381, "trades": 394, "taker_buy_volume": 200495.5, "taker_buy_quote": 16383.37763}, {"ts": 1770854400000, "open": 0.0818, "high": 0.0822, "low": 0.0818, "close": 0.0819, "volume": 279205.6, "quote_volume": 22901.81323, "trades": 161, "taker_buy_volume": 147799.6, "taker_buy_quote": 12127.64235}, {"ts": 1770854460000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0822, "volume": 111806.0, "quote_volume": 9184.54265, "trades": 106, "taker_buy_volume": 76903.4, "taker_buy_quote": 6316.74703}, {"ts": 1770854520000, "open": 0.0823, "high": 0.0825, "low": 0.082, "close": 0.0821, "volume": 360196.2, "quote_volume": 29620.10305, "trades": 238, "taker_buy_volume": 173648.7, "taker_buy_quote": 14284.78113}, {"ts": 1770854580000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 72126.6, "quote_volume": 5928.80652, "trades": 55, "taker_buy_volume": 42604.7, "taker_buy_quote": 3502.10634}, {"ts": 1770854640000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 60314.8, "quote_volume": 4958.53821, "trades": 57, "taker_buy_volume": 37417.8, "taker_buy_quote": 3076.40481}, {"ts": 1770854700000, "open": 0.0823, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 147511.2, "quote_volume": 12144.98423, "trades": 104, "taker_buy_volume": 62684.5, "taker_buy_quote": 5163.83096}, {"ts": 1770854760000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 109680.7, "quote_volume": 9037.70197, "trades": 66, "taker_buy_volume": 27596.1, "taker_buy_quote": 2273.9939}, {"ts": 1770854820000, "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0827, "volume": 82252.5, "quote_volume": 6786.91202, "trades": 48, "taker_buy_volume": 82155.6, "taker_buy_quote": 6778.91777}, {"ts": 1770854880000, "open": 0.0827, "high": 0.0831, "low": 0.0827, "close": 0.083, "volume": 282424.1, "quote_volume": 23407.97351, "trades": 133, "taker_buy_volume": 227181.3, "taker_buy_quote": 18826.87772}, {"ts": 1770854940000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 142899.8, "quote_volume": 11853.90223, "trades": 101, "taker_buy_volume": 62716.5, "taker_buy_quote": 5203.10884}, {"ts": 1770855000000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 45434.1, "quote_volume": 3768.34098, "trades": 75, "taker_buy_volume": 10810.3, "taker_buy_quote": 896.19194}, {"ts": 1770855060000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 12524.7, "quote_volume": 1038.29763, "trades": 10, "taker_buy_volume": 895.1, "taker_buy_quote": 74.20379}, {"ts": 1770855120000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 63361.8, "quote_volume": 5252.69322, "trades": 56, "taker_buy_volume": 13944.7, "taker_buy_quote": 1156.01563}, {"ts": 1770855180000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 102810.6, "quote_volume": 8515.38798, "trades": 100, "taker_buy_volume": 55420.2, "taker_buy_quote": 4590.6531}, {"ts": 1770855240000, "open": 0.0828, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 53772.9, "quote_volume": 4459.18441, "trades": 93, "taker_buy_volume": 26441.0, "taker_buy_quote": 2191.98134}, {"ts": 1770855300000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 122410.4, "quote_volume": 10156.46249, "trades": 102, "taker_buy_volume": 53814.3, "taker_buy_quote": 4465.22208}, {"ts": 1770855360000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 149312.4, "quote_volume": 12418.67937, "trades": 114, "taker_buy_volume": 105001.1, "taker_buy_quote": 8733.26799}, {"ts": 1770855420000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 22060.1, "quote_volume": 1835.37508, "trades": 40, "taker_buy_volume": 18028.7, "taker_buy_quote": 1499.98784}, {"ts": 1770855480000, "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.0832, "volume": 244370.8, "quote_volume": 20276.09305, "trades": 166, "taker_buy_volume": 85754.5, "taker_buy_quote": 7116.69538}, {"ts": 1770855540000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 615131.2, "quote_volume": 51294.66922, "trades": 228, "taker_buy_volume": 446074.5, "taker_buy_quote": 37199.68036}, {"ts": 1770855600000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 67182.5, "quote_volume": 5596.96688, "trades": 76, "taker_buy_volume": 37997.3, "taker_buy_quote": 3165.84932}, {"ts": 1770855660000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 5781.1, "quote_volume": 481.49823, "trades": 11, "taker_buy_volume": 4987.2, "taker_buy_quote": 415.43376}, {"ts": 1770855720000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 39029.5, "quote_volume": 3249.39413, "trades": 50, "taker_buy_volume": 17250.5, "taker_buy_quote": 1436.96665}, {"ts": 1770855780000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 19665.3, "quote_volume": 1638.63353, "trades": 34, "taker_buy_volume": 14219.3, "taker_buy_quote": 1185.11837}, {"ts": 1770855840000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 111587.2, "quote_volume": 9292.16882, "trades": 82, "taker_buy_volume": 44761.2, "taker_buy_quote": 3728.64393}, {"ts": 1770855900000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 48173.7, "quote_volume": 4010.71246, "trades": 34, "taker_buy_volume": 15616.3, "taker_buy_quote": 1300.83779}, {"ts": 1770855960000, "open": 0.0833, "high": 0.0837, "low": 0.0833, "close": 0.0834, "volume": 164830.7, "quote_volume": 13770.89196, "trades": 131, "taker_buy_volume": 101238.8, "taker_buy_quote": 8456.94604}, {"ts": 1770856020000, "open": 0.0834, "high": 0.0836, "low": 0.0831, "close": 0.0833, "volume": 662562.4, "quote_volume": 55190.95151, "trades": 322, "taker_buy_volume": 264894.1, "taker_buy_quote": 22065.48093}, {"ts": 1770856080000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 32868.9, "quote_volume": 2736.92347, "trades": 47, "taker_buy_volume": 11253.6, "taker_buy_quote": 937.42488}, {"ts": 1770856140000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 60798.0, "quote_volume": 5063.79745, "trades": 64, "taker_buy_volume": 48045.1, "taker_buy_quote": 4002.49094}, {"ts": 1770856200000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 49362.7, "quote_volume": 4109.16562, "trades": 39, "taker_buy_volume": 26389.4, "taker_buy_quote": 2196.76893}, {"ts": 1770856260000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 34710.2, "quote_volume": 2889.12543, "trades": 47, "taker_buy_volume": 15742.4, "taker_buy_quote": 1310.1453}, {"ts": 1770856320000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 120.4, "quote_volume": 10.01728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856380000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 53060.7, "quote_volume": 4424.10533, "trades": 51, "taker_buy_volume": 24150.2, "taker_buy_quote": 2013.05471}, {"ts": 1770856440000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 52629.5, "quote_volume": 4393.10428, "trades": 50, "taker_buy_volume": 38045.6, "taker_buy_quote": 3175.7091}, {"ts": 1770856500000, "open": 0.0835, "high": 0.084, "low": 0.0835, "close": 0.0839, "volume": 162371.4, "quote_volume": 13599.78946, "trades": 104, "taker_buy_volume": 145424.9, "taker_buy_quote": 12177.76468}, {"ts": 1770856560000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0838, "volume": 88293.0, "quote_volume": 7393.44048, "trades": 70, "taker_buy_volume": 13944.5, "taker_buy_quote": 1167.26105}, {"ts": 1770856620000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 111794.6, "quote_volume": 9369.48544, "trades": 210, "taker_buy_volume": 65228.4, "taker_buy_quote": 5467.23788}, {"ts": 1770856680000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 50454.5, "quote_volume": 4238.29384, "trades": 68, "taker_buy_volume": 31709.1, "taker_buy_quote": 2663.68024}, {"ts": 1770856740000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 74404.2, "quote_volume": 6244.4147, "trades": 67, "taker_buy_volume": 32739.1, "taker_buy_quote": 2748.53633}, {"ts": 1770856800000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 17119.8, "quote_volume": 1434.03662, "trades": 17, "taker_buy_volume": 6133.7, "taker_buy_quote": 514.00406}, {"ts": 1770856860000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 31681.8, "quote_volume": 2654.84081, "trades": 32, "taker_buy_volume": 15154.0, "taker_buy_quote": 1269.9052}, {"ts": 1770856920000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 57499.8, "quote_volume": 4824.21176, "trades": 60, "taker_buy_volume": 32602.6, "taker_buy_quote": 2735.35814}, {"ts": 1770856980000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 38124.7, "quote_volume": 3202.35054, "trades": 92, "taker_buy_volume": 18385.1, "taker_buy_quote": 1544.23485}, {"ts": 1770857040000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 11682.1, "quote_volume": 982.16362, "trades": 35, "taker_buy_volume": 9442.3, "taker_buy_quote": 793.80714}, {"ts": 1770857100000, "open": 0.084, "high": 0.0843, "low": 0.0839, "close": 0.0843, "volume": 74743.8, "quote_volume": 6281.96761, "trades": 110, "taker_buy_volume": 39212.0, "taker_buy_quote": 3296.22916}, {"ts": 1770857160000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 106626.2, "quote_volume": 8978.41902, "trades": 108, "taker_buy_volume": 54005.1, "taker_buy_quote": 4547.73531}, {"ts": 1770857220000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 44448.7, "quote_volume": 3733.93152, "trades": 67, "taker_buy_volume": 13792.5, "taker_buy_quote": 1158.58834}, {"ts": 1770857280000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 40656.7, "quote_volume": 3412.29855, "trades": 43, "taker_buy_volume": 9606.0, "taker_buy_quote": 805.98096}, {"ts": 1770857340000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 82477.6, "quote_volume": 6913.33431, "trades": 44, "taker_buy_volume": 1639.9, "taker_buy_quote": 137.4439}, {"ts": 1770857400000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 49141.0, "quote_volume": 4114.15196, "trades": 58, "taker_buy_volume": 29814.4, "taker_buy_quote": 2496.51554}, {"ts": 1770857460000, "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 186321.6, "quote_volume": 15619.66772, "trades": 116, "taker_buy_volume": 107527.8, "taker_buy_quote": 9011.46699}, {"ts": 1770857520000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 74507.6, "quote_volume": 6243.72577, "trades": 44, "taker_buy_volume": 15038.4, "taker_buy_quote": 1260.22886}, {"ts": 1770857580000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 19204.0, "quote_volume": 1609.60336, "trades": 27, "taker_buy_volume": 5442.4, "taker_buy_quote": 456.38128}, {"ts": 1770857640000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 26017.5, "quote_volume": 2185.47, "trades": 31, "taker_buy_volume": 6361.1, "taker_buy_quote": 534.3324}, {"ts": 1770857700000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 60975.7, "quote_volume": 5128.01574, "trades": 69, "taker_buy_volume": 31632.4, "taker_buy_quote": 2660.28484}, {"ts": 1770857760000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 13831.4, "quote_volume": 1161.82689, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857820000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 12223.7, "quote_volume": 1026.81546, "trades": 44, "taker_buy_volume": 8031.2, "taker_buy_quote": 674.64546}, {"ts": 1770857880000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 29329.2, "quote_volume": 2460.45216, "trades": 49, "taker_buy_volume": 20512.1, "taker_buy_quote": 1720.96519}, {"ts": 1770857940000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 53332.1, "quote_volume": 4463.90872, "trades": 12, "taker_buy_volume": 119.5, "taker_buy_quote": 10.0141}, {"ts": 1770858000000, "open": 0.0837, "high": 0.0842, "low": 0.0837, "close": 0.084, "volume": 551384.1, "quote_volume": 46320.12318, "trades": 270, "taker_buy_volume": 384498.0, "taker_buy_quote": 32301.94137}, {"ts": 1770858060000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 18431.8, "quote_volume": 1548.16416, "trades": 16, "taker_buy_volume": 17361.4, "taker_buy_quote": 1458.3576}, {"ts": 1770858120000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 46574.1, "quote_volume": 3912.1478, "trades": 80, "taker_buy_volume": 28344.7, "taker_buy_quote": 2380.9548}, {"ts": 1770858180000, "open": 0.084, "high": 0.084, "low": 0.0835, "close": 0.0835, "volume": 307058.5, "quote_volume": 25681.10725, "trades": 137, "taker_buy_volume": 30468.2, "taker_buy_quote": 2547.51843}, {"ts": 1770858240000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 158770.6, "quote_volume": 13284.38302, "trades": 103, "taker_buy_volume": 98292.8, "taker_buy_quote": 8224.76715}, {"ts": 1770858300000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 104090.8, "quote_volume": 8722.38903, "trades": 67, "taker_buy_volume": 38328.8, "taker_buy_quote": 3211.75402}, {"ts": 1770858360000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 74155.1, "quote_volume": 6214.19383, "trades": 61, "taker_buy_volume": 18441.6, "taker_buy_quote": 1545.56789}, {"ts": 1770858420000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 24310.5, "quote_volume": 2037.00678, "trades": 37, "taker_buy_volume": 11854.2, "taker_buy_quote": 993.38196}, {"ts": 1770858480000, "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 127418.6, "quote_volume": 10687.67729, "trades": 84, "taker_buy_volume": 87698.5, "taker_buy_quote": 7356.73123}, {"ts": 1770858540000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 38783.9, "quote_volume": 3255.51563, "trades": 27, "taker_buy_volume": 38224.3, "taker_buy_quote": 3208.56519}, {"ts": 1770858600000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 96843.3, "quote_volume": 8152.7903, "trades": 54, "taker_buy_volume": 75216.3, "taker_buy_quote": 6332.52977}, {"ts": 1770858660000, "open": 0.0842, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 98007.7, "quote_volume": 8245.76842, "trades": 64, "taker_buy_volume": 19590.7, "taker_buy_quote": 1649.51548}, {"ts": 1770858720000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0841, "volume": 159742.4, "quote_volume": 13440.54836, "trades": 116, "taker_buy_volume": 101861.0, "taker_buy_quote": 8567.59557}, {"ts": 1770858780000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 41414.1, "quote_volume": 3482.91831, "trades": 48, "taker_buy_volume": 25113.5, "taker_buy_quote": 2112.08572}, {"ts": 1770858840000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 77222.0, "quote_volume": 6501.0491, "trades": 57, "taker_buy_volume": 11208.0, "taker_buy_quote": 943.7136}, {"ts": 1770858900000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 110138.9, "quote_volume": 9282.93094, "trades": 118, "taker_buy_volume": 72324.3, "taker_buy_quote": 6095.16016}, {"ts": 1770858960000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0844, "volume": 100365.6, "quote_volume": 8477.51436, "trades": 99, "taker_buy_volume": 56594.4, "taker_buy_quote": 4780.60491}, {"ts": 1770859020000, "open": 0.0844, "high": 0.0848, "low": 0.0843, "close": 0.0847, "volume": 971203.7, "quote_volume": 82009.32648, "trades": 229, "taker_buy_volume": 268389.1, "taker_buy_quote": 22688.6414}, {"ts": 1770859080000, "open": 0.0847, "high": 0.0849, "low": 0.0846, "close": 0.0848, "volume": 921340.3, "quote_volume": 78081.55105, "trades": 214, "taker_buy_volume": 673694.3, "taker_buy_quote": 57121.65944}, {"ts": 1770859140000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 144665.1, "quote_volume": 12242.91044, "trades": 61, "taker_buy_volume": 30049.1, "taker_buy_quote": 2545.15877}, {"ts": 1770859200000, "open": 0.0847, "high": 0.0847, "low": 0.0844, "close": 0.0846, "volume": 780884.8, "quote_volume": 66039.45744, "trades": 450, "taker_buy_volume": 163176.3, "taker_buy_quote": 13803.42744}, {"ts": 1770859260000, "open": 0.0846, "high": 0.0848, "low": 0.0845, "close": 0.0847, "volume": 169502.1, "quote_volume": 14353.89182, "trades": 92, "taker_buy_volume": 126603.4, "taker_buy_quote": 10724.29602}, {"ts": 1770859320000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 14167.5, "quote_volume": 1199.78656, "trades": 27, "taker_buy_volume": 1834.0, "taker_buy_quote": 155.3398}, {"ts": 1770859380000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 73497.7, "quote_volume": 6217.20005, "trades": 90, "taker_buy_volume": 41432.3, "taker_buy_quote": 3505.19048}, {"ts": 1770859440000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 36979.3, "quote_volume": 3128.53023, "trades": 44, "taker_buy_volume": 23270.6, "taker_buy_quote": 1968.77421}, {"ts": 1770859500000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 27451.5, "quote_volume": 2325.10321, "trades": 26, "taker_buy_volume": 25907.9, "taker_buy_quote": 2194.46045}, {"ts": 1770859560000, "open": 0.0847, "high": 0.0851, "low": 0.0847, "close": 0.085, "volume": 226909.7, "quote_volume": 19267.96377, "trades": 162, "taker_buy_volume": 149610.6, "taker_buy_quote": 12708.9257}, {"ts": 1770859620000, "open": 0.0851, "high": 0.0854, "low": 0.0851, "close": 0.0853, "volume": 227908.0, "quote_volume": 19433.09247, "trades": 243, "taker_buy_volume": 163780.7, "taker_buy_quote": 13966.66919}, {"ts": 1770859680000, "open": 0.0854, "high": 0.0855, "low": 0.0851, "close": 0.0851, "volume": 127191.9, "quote_volume": 10856.31313, "trades": 93, "taker_buy_volume": 65900.2, "taker_buy_quote": 5627.90457}, {"ts": 1770859740000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 102380.7, "quote_volume": 8703.13051, "trades": 61, "taker_buy_volume": 3049.4, "taker_buy_quote": 259.34674}, {"ts": 1770859800000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 50363.0, "quote_volume": 4280.855, "trades": 125, "taker_buy_volume": 10811.4, "taker_buy_quote": 918.969}, {"ts": 1770859860000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 67809.5, "quote_volume": 5768.70897, "trades": 96, "taker_buy_volume": 36013.5, "taker_buy_quote": 3063.47451}, {"ts": 1770859920000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 43006.7, "quote_volume": 3655.05891, "trades": 69, "taker_buy_volume": 16855.0, "taker_buy_quote": 1432.675}, {"ts": 1770859980000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 117.7, "quote_volume": 10.0045, "trades": 2, "taker_buy_volume": 117.7, "taker_buy_quote": 10.0045}, {"ts": 1770860040000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 109116.4, "quote_volume": 9263.98236, "trades": 60, "taker_buy_volume": 27319.0, "taker_buy_quote": 2319.3831}, {"ts": 1770860100000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 19897.3, "quote_volume": 1687.30293, "trades": 39, "taker_buy_volume": 1475.1, "taker_buy_quote": 125.10037}, {"ts": 1770860160000, "open": 0.0848, "high": 0.0851, "low": 0.0848, "close": 0.085, "volume": 123948.3, "quote_volume": 10534.22179, "trades": 125, "taker_buy_volume": 79651.9, "taker_buy_quote": 6769.17945}, {"ts": 1770860220000, "open": 0.0851, "high": 0.0856, "low": 0.0851, "close": 0.0855, "volume": 147237.1, "quote_volume": 12560.65909, "trades": 142, "taker_buy_volume": 99332.0, "taker_buy_quote": 8474.37725}, {"ts": 1770860280000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 136723.0, "quote_volume": 11682.95147, "trades": 115, "taker_buy_volume": 36397.6, "taker_buy_quote": 3112.21419}, {"ts": 1770860340000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 106352.7, "quote_volume": 9071.00396, "trades": 63, "taker_buy_volume": 56919.4, "taker_buy_quote": 4854.98027}, {"ts": 1770860400000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 153886.3, "quote_volume": 13091.08236, "trades": 108, "taker_buy_volume": 23767.2, "taker_buy_quote": 2022.90887}, {"ts": 1770860460000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.085, "volume": 94840.6, "quote_volume": 8066.3846, "trades": 58, "taker_buy_volume": 4213.9, "taker_buy_quote": 358.59115}, {"ts": 1770860520000, "open": 0.085, "high": 0.0853, "low": 0.085, "close": 0.0852, "volume": 90210.3, "quote_volume": 7673.65051, "trades": 170, "taker_buy_volume": 73520.0, "taker_buy_quote": 6254.54454}, {"ts": 1770860580000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 16640.0, "quote_volume": 1417.73855, "trades": 27, "taker_buy_volume": 9192.1, "taker_buy_quote": 783.17747}, {"ts": 1770860640000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 193427.7, "quote_volume": 16464.74084, "trades": 99, "taker_buy_volume": 39816.0, "taker_buy_quote": 3389.29296}, {"ts": 1770860700000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 36403.0, "quote_volume": 3094.26441, "trades": 59, "taker_buy_volume": 29590.3, "taker_buy_quote": 2515.18491}, {"ts": 1770860760000, "open": 0.0851, "high": 0.0854, "low": 0.085, "close": 0.0853, "volume": 401122.1, "quote_volume": 34173.09777, "trades": 173, "taker_buy_volume": 317947.6, "taker_buy_quote": 27086.05832}, {"ts": 1770860820000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 31424.5, "quote_volume": 2680.53563, "trades": 46, "taker_buy_volume": 1839.1, "taker_buy_quote": 156.90101}, {"ts": 1770860880000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 14910.9, "quote_volume": 1270.26624, "trades": 40, "taker_buy_volume": 2562.6, "taker_buy_quote": 218.33352}, {"ts": 1770860940000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 32065.3, "quote_volume": 2727.84626, "trades": 26, "taker_buy_volume": 2339.0, "taker_buy_quote": 199.0489}, {"ts": 1770861000000, "open": 0.085, "high": 0.0852, "low": 0.0849, "close": 0.0851, "volume": 85287.7, "quote_volume": 7251.59487, "trades": 44, "taker_buy_volume": 16686.1, "taker_buy_quote": 1419.85477}, {"ts": 1770861060000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 76739.8, "quote_volume": 6526.46152, "trades": 83, "taker_buy_volume": 12994.1, "taker_buy_quote": 1105.4461}, {"ts": 1770861120000, "open": 0.085, "high": 0.0851, "low": 0.0845, "close": 0.0845, "volume": 1105346.5, "quote_volume": 93617.59338, "trades": 321, "taker_buy_volume": 317767.4, "taker_buy_quote": 26926.52428}, {"ts": 1770861180000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 186394.1, "quote_volume": 15769.07075, "trades": 99, "taker_buy_volume": 159957.6, "taker_buy_quote": 13532.54285}, {"ts": 1770861240000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 82490.8, "quote_volume": 6987.00596, "trades": 64, "taker_buy_volume": 49906.9, "taker_buy_quote": 4227.14963}, {"ts": 1770861300000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 31952.5, "quote_volume": 2709.6071, "trades": 37, "taker_buy_volume": 18805.4, "taker_buy_quote": 1594.73302}, {"ts": 1770861360000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 23899.2, "quote_volume": 2026.64023, "trades": 27, "taker_buy_volume": 10288.6, "taker_buy_quote": 872.47328}, {"ts": 1770861420000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 57048.3, "quote_volume": 4837.54626, "trades": 64, "taker_buy_volume": 19583.7, "taker_buy_quote": 1660.69776}, {"ts": 1770861480000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 14869.1, "quote_volume": 1258.64012, "trades": 15, "taker_buy_volume": 6763.0, "taker_buy_quote": 572.85345}, {"ts": 1770861540000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 16484.9, "quote_volume": 1396.14495, "trades": 23, "taker_buy_volume": 1305.8, "taker_buy_quote": 110.60126}, {"ts": 1770861600000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 33629.8, "quote_volume": 2843.3132, "trades": 78, "taker_buy_volume": 9459.1, "taker_buy_quote": 799.41902}, {"ts": 1770861660000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 8604.5, "quote_volume": 727.08025, "trades": 30, "taker_buy_volume": 2177.6, "taker_buy_quote": 184.0072}, {"ts": 1770861720000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 61462.5, "quote_volume": 5198.7291, "trades": 28, "taker_buy_volume": 52476.6, "taker_buy_quote": 4439.42055}, {"ts": 1770861780000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1952.4, "quote_volume": 165.17304, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861840000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 42140.9, "quote_volume": 3560.90605, "trades": 39, "taker_buy_volume": 36383.3, "taker_buy_quote": 3074.38885}, {"ts": 1770861900000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 59977.1, "quote_volume": 5062.1896, "trades": 215, "taker_buy_volume": 8099.7, "taker_buy_quote": 683.61468}, {"ts": 1770861960000, "open": 0.0844, "high": 0.0847, "low": 0.0844, "close": 0.0846, "volume": 192451.3, "quote_volume": 16276.52243, "trades": 138, "taker_buy_volume": 157955.0, "taker_buy_quote": 13359.46073}, {"ts": 1770862020000, "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0848, "volume": 33607.2, "quote_volume": 2849.33507, "trades": 71, "taker_buy_volume": 6778.8, "taker_buy_quote": 574.30535}, {"ts": 1770862080000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 147864.1, "quote_volume": 12548.62555, "trades": 86, "taker_buy_volume": 69692.2, "taker_buy_quote": 5916.2079}, {"ts": 1770862140000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 81837.7, "quote_volume": 6933.06305, "trades": 94, "taker_buy_volume": 31076.7, "taker_buy_quote": 2633.39628}, {"ts": 1770862200000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 22278.1, "quote_volume": 1886.36298, "trades": 24, "taker_buy_volume": 10443.3, "taker_buy_quote": 884.54751}, {"ts": 1770862260000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 78288.7, "quote_volume": 6623.38247, "trades": 86, "taker_buy_volume": 33959.1, "taker_buy_quote": 2872.93986}, {"ts": 1770862320000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 10987.4, "quote_volume": 928.95836, "trades": 29, "taker_buy_volume": 4081.8, "taker_buy_quote": 345.34092}, {"ts": 1770862380000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 50893.0, "quote_volume": 4303.21848, "trades": 33, "taker_buy_volume": 141.8, "taker_buy_quote": 11.99628}, {"ts": 1770862440000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 79376.3, "quote_volume": 6699.2402, "trades": 42, "taker_buy_volume": 15579.5, "taker_buy_quote": 1314.9098}, {"ts": 1770862500000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 130502.9, "quote_volume": 11001.53243, "trades": 50, "taker_buy_volume": 1379.6, "taker_buy_quote": 116.43824}, {"ts": 1770862560000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 29645.3, "quote_volume": 2502.07398, "trades": 40, "taker_buy_volume": 27436.9, "taker_buy_quote": 2315.68502}, {"ts": 1770862620000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 28106.6, "quote_volume": 2375.40732, "trades": 44, "taker_buy_volume": 6847.3, "taker_buy_quote": 578.98446}, {"ts": 1770862680000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 2828.2, "quote_volume": 239.42476, "trades": 9, "taker_buy_volume": 1590.4, "taker_buy_quote": 134.70688}, {"ts": 1770862740000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 51410.8, "quote_volume": 4349.05515, "trades": 45, "taker_buy_volume": 15343.9, "taker_buy_quote": 1298.10692}, {"ts": 1770862800000, "open": 0.0847, "high": 0.085, "low": 0.0847, "close": 0.0849, "volume": 86819.2, "quote_volume": 7358.30963, "trades": 60, "taker_buy_volume": 80935.0, "taker_buy_quote": 6858.87302}, {"ts": 1770862860000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 23900.0, "quote_volume": 2029.55164, "trades": 29, "taker_buy_volume": 13827.4, "taker_buy_quote": 1174.40085}, {"ts": 1770862920000, "open": 0.0848, "high": 0.0853, "low": 0.0848, "close": 0.0852, "volume": 238248.1, "quote_volume": 20261.4885, "trades": 121, "taker_buy_volume": 195528.3, "taker_buy_quote": 16625.86185}, {"ts": 1770862980000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 2947.2, "quote_volume": 251.38716, "trades": 11, "taker_buy_volume": 2857.2, "taker_buy_quote": 243.71916}, {"ts": 1770863040000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 328229.1, "quote_volume": 28020.5146, "trades": 106, "taker_buy_volume": 222743.1, "taker_buy_quote": 19016.41243}, {"ts": 1770863100000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 613811.7, "quote_volume": 52305.17249, "trades": 90, "taker_buy_volume": 87489.2, "taker_buy_quote": 7459.3496}, {"ts": 1770863160000, "open": 0.0854, "high": 0.0856, "low": 0.0852, "close": 0.0852, "volume": 67200.5, "quote_volume": 5740.9541, "trades": 71, "taker_buy_volume": 32322.6, "taker_buy_quote": 2762.46606}, {"ts": 1770863220000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 175921.1, "quote_volume": 15013.01711, "trades": 111, "taker_buy_volume": 155261.3, "taker_buy_quote": 13248.98117}, {"ts": 1770863280000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 71130.4, "quote_volume": 6068.79819, "trades": 166, "taker_buy_volume": 16773.3, "taker_buy_quote": 1430.87547}, {"ts": 1770863340000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 19587.0, "quote_volume": 1673.54339, "trades": 51, "taker_buy_volume": 3097.0, "taker_buy_quote": 264.74584}, {"ts": 1770863400000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 13296.6, "quote_volume": 1135.50272, "trades": 11, "taker_buy_volume": 12922.1, "taker_buy_quote": 1103.54734}, {"ts": 1770863460000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 61989.6, "quote_volume": 5300.10596, "trades": 41, "taker_buy_volume": 42908.7, "taker_buy_quote": 3668.70071}, {"ts": 1770863520000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 131691.8, "quote_volume": 11269.857, "trades": 129, "taker_buy_volume": 53042.2, "taker_buy_quote": 4538.27177}, {"ts": 1770863580000, "open": 0.0856, "high": 0.0862, "low": 0.0856, "close": 0.0861, "volume": 312535.4, "quote_volume": 26870.05082, "trades": 237, "taker_buy_volume": 243642.3, "taker_buy_quote": 20954.42798}, {"ts": 1770863640000, "open": 0.0861, "high": 0.0862, "low": 0.0859, "close": 0.0861, "volume": 246555.4, "quote_volume": 21212.69242, "trades": 209, "taker_buy_volume": 84811.2, "taker_buy_quote": 7300.43897}, {"ts": 1770863700000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 79806.3, "quote_volume": 6872.6865, "trades": 86, "taker_buy_volume": 38427.2, "taker_buy_quote": 3309.40509}, {"ts": 1770863760000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 43289.6, "quote_volume": 3727.43046, "trades": 45, "taker_buy_volume": 10377.3, "taker_buy_quote": 893.69303}, {"ts": 1770863820000, "open": 0.0861, "high": 0.0863, "low": 0.086, "close": 0.0862, "volume": 66436.0, "quote_volume": 5722.84087, "trades": 54, "taker_buy_volume": 43652.2, "taker_buy_quote": 3760.1646}, {"ts": 1770863880000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 78249.4, "quote_volume": 6742.52653, "trades": 89, "taker_buy_volume": 42639.7, "taker_buy_quote": 3675.5828}, {"ts": 1770863940000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 108609.2, "quote_volume": 9360.20961, "trades": 91, "taker_buy_volume": 59019.5, "taker_buy_quote": 5085.85831}, {"ts": 1770864000000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 22088.9, "quote_volume": 1904.39188, "trades": 22, "taker_buy_volume": 3287.0, "taker_buy_quote": 283.6681}, {"ts": 1770864060000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 189571.1, "quote_volume": 16348.35734, "trades": 98, "taker_buy_volume": 83270.5, "taker_buy_quote": 7185.24562}, {"ts": 1770864120000, "open": 0.0862, "high": 0.087, "low": 0.0862, "close": 0.0868, "volume": 2462029.9, "quote_volume": 213748.16443, "trades": 377, "taker_buy_volume": 2230379.4, "taker_buy_quote": 193661.21914}, {"ts": 1770864180000, "open": 0.0869, "high": 0.0878, "low": 0.0867, "close": 0.0877, "volume": 2113976.9, "quote_volume": 184430.14141, "trades": 751, "taker_buy_volume": 1374935.3, "taker_buy_quote": 119976.48642}, {"ts": 1770864240000, "open": 0.0877, "high": 0.0878, "low": 0.0875, "close": 0.0878, "volume": 362981.5, "quote_volume": 31806.62212, "trades": 167, "taker_buy_volume": 168403.6, "taker_buy_quote": 14758.00307}, {"ts": 1770864300000, "open": 0.0878, "high": 0.0881, "low": 0.0874, "close": 0.0876, "volume": 1552653.4, "quote_volume": 136470.80673, "trades": 402, "taker_buy_volume": 420516.0, "taker_buy_quote": 36953.05957}, {"ts": 1770864360000, "open": 0.0876, "high": 0.0877, "low": 0.0874, "close": 0.0876, "volume": 256724.0, "quote_volume": 22483.93267, "trades": 219, "taker_buy_volume": 219752.9, "taker_buy_quote": 19247.25585}, {"ts": 1770864420000, "open": 0.0876, "high": 0.0876, "low": 0.0864, "close": 0.0864, "volume": 1307348.1, "quote_volume": 113564.80282, "trades": 654, "taker_buy_volume": 363229.9, "taker_buy_quote": 31502.58942}, {"ts": 1770864480000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 154056.6, "quote_volume": 13333.7957, "trades": 131, "taker_buy_volume": 75982.1, "taker_buy_quote": 6577.58984}, {"ts": 1770864540000, "open": 0.0866, "high": 0.0866, "low": 0.0863, "close": 0.0865, "volume": 111277.2, "quote_volume": 9622.73236, "trades": 114, "taker_buy_volume": 70093.0, "taker_buy_quote": 6062.75612}, {"ts": 1770864600000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 63670.1, "quote_volume": 5507.46365, "trades": 31, "taker_buy_volume": 44326.7, "taker_buy_quote": 3834.25955}, {"ts": 1770864660000, "open": 0.0865, "high": 0.0868, "low": 0.0865, "close": 0.0866, "volume": 167269.6, "quote_volume": 14500.47598, "trades": 106, "taker_buy_volume": 105861.5, "taker_buy_quote": 9177.46069}, {"ts": 1770864720000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 61138.8, "quote_volume": 5294.73861, "trades": 64, "taker_buy_volume": 7219.2, "taker_buy_quote": 625.30125}, {"ts": 1770864780000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 55476.3, "quote_volume": 4814.43264, "trades": 82, "taker_buy_volume": 25073.9, "taker_buy_quote": 2176.26557}, {"ts": 1770864840000, "open": 0.0868, "high": 0.087, "low": 0.0866, "close": 0.0868, "volume": 260032.1, "quote_volume": 22585.89452, "trades": 179, "taker_buy_volume": 175999.5, "taker_buy_quote": 15287.42491}, {"ts": 1770864900000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 379168.6, "quote_volume": 32975.9724, "trades": 128, "taker_buy_volume": 259238.3, "taker_buy_quote": 22547.83156}, {"ts": 1770864960000, "open": 0.0868, "high": 0.087, "low": 0.0867, "close": 0.0867, "volume": 123255.3, "quote_volume": 10700.56866, "trades": 92, "taker_buy_volume": 45765.9, "taker_buy_quote": 3974.39277}, {"ts": 1770865020000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 68576.2, "quote_volume": 5945.41084, "trades": 26, "taker_buy_volume": 657.7, "taker_buy_quote": 57.08836}, {"ts": 1770865080000, "open": 0.0866, "high": 0.087, "low": 0.0866, "close": 0.0868, "volume": 403771.9, "quote_volume": 35082.55143, "trades": 202, "taker_buy_volume": 273302.6, "taker_buy_quote": 23754.37448}, {"ts": 1770865140000, "open": 0.0868, "high": 0.0869, "low": 0.0865, "close": 0.0868, "volume": 804931.7, "quote_volume": 69848.06776, "trades": 213, "taker_buy_volume": 467471.8, "taker_buy_quote": 40572.36694}, {"ts": 1770865200000, "open": 0.0868, "high": 0.0868, "low": 0.0865, "close": 0.0866, "volume": 103576.4, "quote_volume": 8978.14042, "trades": 85, "taker_buy_volume": 37947.6, "taker_buy_quote": 3288.96715}, {"ts": 1770865260000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 181436.6, "quote_volume": 15682.47852, "trades": 148, "taker_buy_volume": 65665.8, "taker_buy_quote": 5677.69283}, {"ts": 1770865320000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 90421.6, "quote_volume": 7831.34979, "trades": 68, "taker_buy_volume": 80828.3, "taker_buy_quote": 7000.30879}, {"ts": 1770865380000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 125661.4, "quote_volume": 10907.39292, "trades": 138, "taker_buy_volume": 39852.7, "taker_buy_quote": 3459.23232}, {"ts": 1770865440000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 77734.2, "quote_volume": 6741.2805, "trades": 77, "taker_buy_volume": 30118.2, "taker_buy_quote": 2612.9733}, {"ts": 1770865500000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 124397.5, "quote_volume": 10810.23942, "trades": 82, "taker_buy_volume": 106130.2, "taker_buy_quote": 9222.81105}, {"ts": 1770865560000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 149009.7, "quote_volume": 12948.92751, "trades": 85, "taker_buy_volume": 45081.3, "taker_buy_quote": 3917.59064}, {"ts": 1770865620000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 134210.6, "quote_volume": 11679.62114, "trades": 51, "taker_buy_volume": 111829.3, "taker_buy_quote": 9730.24071}, {"ts": 1770865680000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 67231.3, "quote_volume": 5841.54382, "trades": 73, "taker_buy_volume": 25122.7, "taker_buy_quote": 2183.17529}, {"ts": 1770865740000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 1319.3, "quote_volume": 114.52445, "trades": 5, "taker_buy_volume": 92.1, "taker_buy_quote": 8.00349}, {"ts": 1770865800000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 112163.4, "quote_volume": 9749.20315, "trades": 69, "taker_buy_volume": 75443.1, "taker_buy_quote": 6557.91456}, {"ts": 1770865860000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 125947.5, "quote_volume": 10975.90872, "trades": 62, "taker_buy_volume": 76999.6, "taker_buy_quote": 6713.53417}, {"ts": 1770865920000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 102001.6, "quote_volume": 8901.78602, "trades": 121, "taker_buy_volume": 51448.7, "taker_buy_quote": 4489.14306}, {"ts": 1770865980000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 13876.5, "quote_volume": 1213.73096, "trades": 17, "taker_buy_volume": 13062.6, "taker_buy_quote": 1142.67749}, {"ts": 1770866040000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 167035.8, "quote_volume": 14610.46389, "trades": 44, "taker_buy_volume": 138234.2, "taker_buy_quote": 12093.04278}, {"ts": 1770866100000, "open": 0.0876, "high": 0.0878, "low": 0.0875, "close": 0.0877, "volume": 67530.2, "quote_volume": 5917.14518, "trades": 56, "taker_buy_volume": 33035.1, "taker_buy_quote": 2895.36553}, {"ts": 1770866160000, "open": 0.0877, "high": 0.0881, "low": 0.0877, "close": 0.088, "volume": 417428.4, "quote_volume": 36705.18541, "trades": 292, "taker_buy_volume": 177822.3, "taker_buy_quote": 15629.54335}, {"ts": 1770866220000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 100523.4, "quote_volume": 8842.64225, "trades": 63, "taker_buy_volume": 52158.8, "taker_buy_quote": 4589.9744}, {"ts": 1770866280000, "open": 0.0879, "high": 0.0879, "low": 0.0874, "close": 0.0875, "volume": 382454.5, "quote_volume": 33490.74226, "trades": 226, "taker_buy_volume": 92710.3, "taker_buy_quote": 8115.04108}, {"ts": 1770866340000, "open": 0.0875, "high": 0.0875, "low": 0.0871, "close": 0.0873, "volume": 402359.1, "quote_volume": 35096.02245, "trades": 195, "taker_buy_volume": 85385.2, "taker_buy_quote": 7451.7006}, {"ts": 1770866400000, "open": 0.0873, "high": 0.0877, "low": 0.0873, "close": 0.0876, "volume": 416843.1, "quote_volume": 36496.22067, "trades": 405, "taker_buy_volume": 255921.6, "taker_buy_quote": 22402.57858}, {"ts": 1770866460000, "open": 0.0876, "high": 0.0877, "low": 0.0874, "close": 0.0875, "volume": 169976.6, "quote_volume": 14876.80926, "trades": 88, "taker_buy_volume": 23240.3, "taker_buy_quote": 2034.25559}, {"ts": 1770866520000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 63680.1, "quote_volume": 5581.94189, "trades": 77, "taker_buy_volume": 40427.9, "taker_buy_quote": 3542.74789}, {"ts": 1770866580000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 193905.7, "quote_volume": 16980.47277, "trades": 326, "taker_buy_volume": 97255.8, "taker_buy_quote": 8521.65474}, {"ts": 1770866640000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 43991.3, "quote_volume": 3851.53193, "trades": 67, "taker_buy_volume": 20223.7, "taker_buy_quote": 1771.49525}, {"ts": 1770866700000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 27013.9, "quote_volume": 2365.84899, "trades": 20, "taker_buy_volume": 20464.3, "taker_buy_quote": 1792.70668}, {"ts": 1770866760000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 35148.4, "quote_volume": 3082.45386, "trades": 63, "taker_buy_volume": 24246.8, "taker_buy_quote": 2126.44436}, {"ts": 1770866820000, "open": 0.0877, "high": 0.088, "low": 0.0876, "close": 0.0879, "volume": 318455.3, "quote_volume": 27942.55791, "trades": 170, "taker_buy_volume": 141669.5, "taker_buy_quote": 12434.54742}, {"ts": 1770866880000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 168238.1, "quote_volume": 14774.38541, "trades": 193, "taker_buy_volume": 40738.9, "taker_buy_quote": 3577.44327}, {"ts": 1770866940000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 106333.0, "quote_volume": 9358.33207, "trades": 74, "taker_buy_volume": 100711.4, "taker_buy_quote": 8863.72462}, {"ts": 1770867000000, "open": 0.0881, "high": 0.0882, "low": 0.0879, "close": 0.088, "volume": 198701.6, "quote_volume": 17492.76867, "trades": 146, "taker_buy_volume": 93375.2, "taker_buy_quote": 8226.8627}, {"ts": 1770867060000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 173366.4, "quote_volume": 15268.83281, "trades": 100, "taker_buy_volume": 97464.5, "taker_buy_quote": 8582.14943}, {"ts": 1770867120000, "open": 0.0881, "high": 0.0887, "low": 0.0881, "close": 0.0886, "volume": 1654747.9, "quote_volume": 146469.17522, "trades": 523, "taker_buy_volume": 1331347.4, "taker_buy_quote": 117861.45148}, {"ts": 1770867180000, "open": 0.0885, "high": 0.0889, "low": 0.0885, "close": 0.0886, "volume": 175931.0, "quote_volume": 15614.07043, "trades": 167, "taker_buy_volume": 93973.5, "taker_buy_quote": 8340.86723}, {"ts": 1770867240000, "open": 0.0885, "high": 0.0889, "low": 0.0885, "close": 0.0889, "volume": 581827.1, "quote_volume": 51624.97222, "trades": 350, "taker_buy_volume": 347104.6, "taker_buy_quote": 30806.56597}, {"ts": 1770867300000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 153690.9, "quote_volume": 13655.17384, "trades": 118, "taker_buy_volume": 62820.0, "taker_buy_quote": 5583.03604}, {"ts": 1770867360000, "open": 0.0889, "high": 0.089, "low": 0.0885, "close": 0.0885, "volume": 479301.6, "quote_volume": 42491.00368, "trades": 178, "taker_buy_volume": 174475.6, "taker_buy_quote": 15473.67687}, {"ts": 1770867420000, "open": 0.0885, "high": 0.0885, "low": 0.0879, "close": 0.088, "volume": 309702.6, "quote_volume": 27326.55602, "trades": 151, "taker_buy_volume": 53082.1, "taker_buy_quote": 4675.46233}, {"ts": 1770867480000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 174830.4, "quote_volume": 15388.99661, "trades": 121, "taker_buy_volume": 79030.5, "taker_buy_quote": 6960.26448}, {"ts": 1770867540000, "open": 0.0879, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 782931.1, "quote_volume": 68779.27914, "trades": 144, "taker_buy_volume": 81436.9, "taker_buy_quote": 7151.21732}, {"ts": 1770867600000, "open": 0.0877, "high": 0.0879, "low": 0.0875, "close": 0.0879, "volume": 417085.0, "quote_volume": 36576.14639, "trades": 145, "taker_buy_volume": 357279.4, "taker_buy_quote": 31338.0867}, {"ts": 1770867660000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 167622.6, "quote_volume": 14745.91804, "trades": 130, "taker_buy_volume": 120141.8, "taker_buy_quote": 10568.97932}, {"ts": 1770867720000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 82588.6, "quote_volume": 7265.708, "trades": 81, "taker_buy_volume": 35645.5, "taker_buy_quote": 3136.53231}, {"ts": 1770867780000, "open": 0.088, "high": 0.0882, "low": 0.0879, "close": 0.088, "volume": 203864.8, "quote_volume": 17947.7406, "trades": 107, "taker_buy_volume": 116665.2, "taker_buy_quote": 10273.65656}, {"ts": 1770867840000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 65099.7, "quote_volume": 5718.14009, "trades": 91, "taker_buy_volume": 26629.8, "taker_buy_quote": 2340.12717}, {"ts": 1770867900000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 60624.8, "quote_volume": 5333.10304, "trades": 76, "taker_buy_volume": 30784.1, "taker_buy_quote": 2708.2994}, {"ts": 1770867960000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 68105.6, "quote_volume": 6004.46122, "trades": 99, "taker_buy_volume": 39464.4, "taker_buy_quote": 3478.97558}, {"ts": 1770868020000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 43359.7, "quote_volume": 3818.66258, "trades": 65, "taker_buy_volume": 6279.3, "taker_buy_quote": 553.20633}, {"ts": 1770868080000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 19846.7, "quote_volume": 1744.87374, "trades": 17, "taker_buy_volume": 3579.1, "taker_buy_quote": 314.9517}, {"ts": 1770868140000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 73211.4, "quote_volume": 6435.24194, "trades": 35, "taker_buy_volume": 67454.6, "taker_buy_quote": 5929.25934}, {"ts": 1770868200000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 134575.6, "quote_volume": 11844.41818, "trades": 168, "taker_buy_volume": 44782.3, "taker_buy_quote": 3938.35878}, {"ts": 1770868260000, "open": 0.0878, "high": 0.0881, "low": 0.0877, "close": 0.0877, "volume": 181869.6, "quote_volume": 15963.54222, "trades": 93, "taker_buy_volume": 13126.3, "taker_buy_quote": 1154.66627}, {"ts": 1770868320000, "open": 0.0876, "high": 0.0878, "low": 0.0875, "close": 0.0878, "volume": 255167.1, "quote_volume": 22368.94183, "trades": 169, "taker_buy_volume": 165136.9, "taker_buy_quote": 14481.5124}, {"ts": 1770868380000, "open": 0.0879, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 77612.5, "quote_volume": 6818.90987, "trades": 100, "taker_buy_volume": 16726.1, "taker_buy_quote": 1470.46582}, {"ts": 1770868440000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 39025.8, "quote_volume": 3421.86449, "trades": 117, "taker_buy_volume": 16297.9, "taker_buy_quote": 1429.07544}, {"ts": 1770868500000, "open": 0.0879, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 65312.2, "quote_volume": 5742.31722, "trades": 71, "taker_buy_volume": 34013.6, "taker_buy_quote": 2991.83402}, {"ts": 1770868560000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 152732.9, "quote_volume": 13391.58133, "trades": 114, "taker_buy_volume": 90187.0, "taker_buy_quote": 7909.32321}, {"ts": 1770868620000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 213654.6, "quote_volume": 18771.79314, "trades": 220, "taker_buy_volume": 46133.2, "taker_buy_quote": 4052.97399}, {"ts": 1770868680000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 149501.7, "quote_volume": 13152.19509, "trades": 79, "taker_buy_volume": 64572.8, "taker_buy_quote": 5682.4402}, {"ts": 1770868740000, "open": 0.0879, "high": 0.0883, "low": 0.0879, "close": 0.0881, "volume": 243360.7, "quote_volume": 21427.24643, "trades": 160, "taker_buy_volume": 165354.0, "taker_buy_quote": 14560.28611}, {"ts": 1770868800000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 115214.8, "quote_volume": 10138.49054, "trades": 136, "taker_buy_volume": 41279.6, "taker_buy_quote": 3635.2448}, {"ts": 1770868860000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 85745.4, "quote_volume": 7536.95764, "trades": 59, "taker_buy_volume": 35294.1, "taker_buy_quote": 3102.35139}, {"ts": 1770868920000, "open": 0.0878, "high": 0.088, "low": 0.0876, "close": 0.0879, "volume": 151991.2, "quote_volume": 13353.24988, "trades": 179, "taker_buy_volume": 79045.4, "taker_buy_quote": 6945.93212}, {"ts": 1770868980000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0884, "volume": 159882.2, "quote_volume": 14103.15388, "trades": 120, "taker_buy_volume": 101663.7, "taker_buy_quote": 8966.93425}, {"ts": 1770869040000, "open": 0.0884, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 181111.5, "quote_volume": 16008.39212, "trades": 163, "taker_buy_volume": 77818.4, "taker_buy_quote": 6880.10651}, {"ts": 1770869100000, "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0883, "volume": 69208.9, "quote_volume": 6113.28136, "trades": 108, "taker_buy_volume": 46697.3, "taker_buy_quote": 4124.01693}, {"ts": 1770869160000, "open": 0.0882, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 133461.1, "quote_volume": 11769.07273, "trades": 107, "taker_buy_volume": 50717.2, "taker_buy_quote": 4472.06974}, {"ts": 1770869220000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 165409.5, "quote_volume": 14602.66464, "trades": 106, "taker_buy_volume": 68050.3, "taker_buy_quote": 6006.2068}, {"ts": 1770869280000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 24325.8, "quote_volume": 2150.47847, "trades": 48, "taker_buy_volume": 21917.5, "taker_buy_quote": 1937.61638}, {"ts": 1770869340000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 232856.1, "quote_volume": 20631.27784, "trades": 111, "taker_buy_volume": 161121.1, "taker_buy_quote": 14275.02742}, {"ts": 1770869400000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 371707.5, "quote_volume": 33004.17436, "trades": 176, "taker_buy_volume": 265743.7, "taker_buy_quote": 23600.49439}, {"ts": 1770869460000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 146773.9, "quote_volume": 13021.28608, "trades": 282, "taker_buy_volume": 42597.2, "taker_buy_quote": 3779.63697}, {"ts": 1770869520000, "open": 0.0888, "high": 0.0889, "low": 0.0886, "close": 0.0888, "volume": 78497.4, "quote_volume": 6966.57048, "trades": 214, "taker_buy_volume": 47844.3, "taker_buy_quote": 4245.62657}, {"ts": 1770869580000, "open": 0.0888, "high": 0.089, "low": 0.0886, "close": 0.0889, "volume": 164112.6, "quote_volume": 14573.2827, "trades": 142, "taker_buy_volume": 76279.8, "taker_buy_quote": 6776.83247}, {"ts": 1770869640000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 14061.7, "quote_volume": 1249.58513, "trades": 20, "taker_buy_volume": 9061.7, "taker_buy_quote": 805.58513}, {"ts": 1770869700000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 49865.4, "quote_volume": 4428.19493, "trades": 118, "taker_buy_volume": 20804.4, "taker_buy_quote": 1847.59822}, {"ts": 1770869760000, "open": 0.0889, "high": 0.0893, "low": 0.0888, "close": 0.0888, "volume": 609721.0, "quote_volume": 54205.67681, "trades": 336, "taker_buy_volume": 66822.4, "taker_buy_quote": 5952.35653}, {"ts": 1770869820000, "open": 0.0887, "high": 0.0887, "low": 0.0881, "close": 0.0882, "volume": 856293.6, "quote_volume": 75717.61462, "trades": 271, "taker_buy_volume": 140337.9, "taker_buy_quote": 12395.93184}, {"ts": 1770869880000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 227615.3, "quote_volume": 20078.74785, "trades": 219, "taker_buy_volume": 125839.7, "taker_buy_quote": 11103.21382}, {"ts": 1770869940000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 258248.9, "quote_volume": 22808.40142, "trades": 229, "taker_buy_volume": 169752.3, "taker_buy_quote": 14990.8793}, {"ts": 1770870000000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 174247.1, "quote_volume": 15438.18776, "trades": 114, "taker_buy_volume": 106498.6, "taker_buy_quote": 9435.69209}, {"ts": 1770870060000, "open": 0.0885, "high": 0.0889, "low": 0.0885, "close": 0.0888, "volume": 99969.9, "quote_volume": 8874.40583, "trades": 64, "taker_buy_volume": 74318.8, "taker_buy_quote": 6599.07833}, {"ts": 1770870120000, "open": 0.0888, "high": 0.0888, "low": 0.0883, "close": 0.0885, "volume": 303224.5, "quote_volume": 26831.25352, "trades": 178, "taker_buy_volume": 70795.5, "taker_buy_quote": 6264.3484}, {"ts": 1770870180000, "open": 0.0886, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 21031.5, "quote_volume": 1859.41797, "trades": 50, "taker_buy_volume": 16421.3, "taker_buy_quote": 1451.69711}, {"ts": 1770870240000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 339636.8, "quote_volume": 30051.24291, "trades": 406, "taker_buy_volume": 307817.2, "taker_buy_quote": 27236.98822}, {"ts": 1770870300000, "open": 0.0886, "high": 0.0886, "low": 0.0882, "close": 0.0884, "volume": 210015.3, "quote_volume": 18560.87093, "trades": 123, "taker_buy_volume": 67433.0, "taker_buy_quote": 5960.14134}, {"ts": 1770870360000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 124196.0, "quote_volume": 10998.69651, "trades": 122, "taker_buy_volume": 91061.0, "taker_buy_quote": 8064.14399}, {"ts": 1770870420000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 194588.4, "quote_volume": 17233.73661, "trades": 126, "taker_buy_volume": 119034.5, "taker_buy_quote": 10543.02251}, {"ts": 1770870480000, "open": 0.0886, "high": 0.0888, "low": 0.0885, "close": 0.0886, "volume": 154237.4, "quote_volume": 13676.59038, "trades": 87, "taker_buy_volume": 120209.1, "taker_buy_quote": 10660.82301}, {"ts": 1770870540000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 140251.2, "quote_volume": 12404.07959, "trades": 172, "taker_buy_volume": 30805.3, "taker_buy_quote": 2723.92831}, {"ts": 1770870600000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 21787.4, "quote_volume": 1931.77157, "trades": 37, "taker_buy_volume": 15109.3, "taker_buy_quote": 1340.02091}, {"ts": 1770870660000, "open": 0.0888, "high": 0.0892, "low": 0.0888, "close": 0.0891, "volume": 282382.3, "quote_volume": 25130.15658, "trades": 165, "taker_buy_volume": 173439.6, "taker_buy_quote": 15428.93862}, {"ts": 1770870720000, "open": 0.089, "high": 0.0891, "low": 0.0888, "close": 0.089, "volume": 296809.0, "quote_volume": 26368.82868, "trades": 268, "taker_buy_volume": 97021.9, "taker_buy_quote": 8618.59657}, {"ts": 1770870780000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 111731.6, "quote_volume": 9924.3831, "trades": 82, "taker_buy_volume": 43534.7, "taker_buy_quote": 3867.07429}, {"ts": 1770870840000, "open": 0.0889, "high": 0.0891, "low": 0.0888, "close": 0.089, "volume": 89966.5, "quote_volume": 8003.71257, "trades": 98, "taker_buy_volume": 40663.4, "taker_buy_quote": 3619.28375}, {"ts": 1770870900000, "open": 0.0891, "high": 0.0895, "low": 0.0891, "close": 0.0893, "volume": 393500.5, "quote_volume": 35140.19538, "trades": 197, "taker_buy_volume": 269323.0, "taker_buy_quote": 24051.44075}, {"ts": 1770870960000, "open": 0.0892, "high": 0.0893, "low": 0.089, "close": 0.0891, "volume": 234888.7, "quote_volume": 20943.87166, "trades": 96, "taker_buy_volume": 135997.6, "taker_buy_quote": 12130.23694}, {"ts": 1770871020000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 75451.2, "quote_volume": 6740.44052, "trades": 86, "taker_buy_volume": 48497.3, "taker_buy_quote": 4332.19664}, {"ts": 1770871080000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 46230.3, "quote_volume": 4127.21418, "trades": 52, "taker_buy_volume": 12940.4, "taker_buy_quote": 1155.58897}, {"ts": 1770871140000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 220434.5, "quote_volume": 19678.29496, "trades": 140, "taker_buy_volume": 205459.6, "taker_buy_quote": 18342.82322}, {"ts": 1770871200000, "open": 0.0892, "high": 0.0894, "low": 0.0891, "close": 0.0894, "volume": 67719.5, "quote_volume": 6042.93387, "trades": 57, "taker_buy_volume": 43992.1, "taker_buy_quote": 3926.74191}, {"ts": 1770871260000, "open": 0.0894, "high": 0.09, "low": 0.0893, "close": 0.0899, "volume": 404053.6, "quote_volume": 36225.04709, "trades": 296, "taker_buy_volume": 228048.3, "taker_buy_quote": 20440.48124}, {"ts": 1770871320000, "open": 0.0898, "high": 0.09, "low": 0.0894, "close": 0.0898, "volume": 1508466.3, "quote_volume": 135581.64758, "trades": 414, "taker_buy_volume": 1202684.9, "taker_buy_quote": 108115.2073}, {"ts": 1770871380000, "open": 0.0899, "high": 0.0901, "low": 0.0898, "close": 0.0899, "volume": 214861.5, "quote_volume": 19318.51782, "trades": 121, "taker_buy_volume": 55980.2, "taker_buy_quote": 5034.3448}, {"ts": 1770871440000, "open": 0.0898, "high": 0.0903, "low": 0.0898, "close": 0.0901, "volume": 494386.7, "quote_volume": 44585.23564, "trades": 336, "taker_buy_volume": 393223.6, "taker_buy_quote": 35465.75068}, {"ts": 1770871500000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 218118.4, "quote_volume": 19672.61431, "trades": 245, "taker_buy_volume": 122702.4, "taker_buy_quote": 11067.80314}, {"ts": 1770871560000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 115989.5, "quote_volume": 10472.32499, "trades": 190, "taker_buy_volume": 82410.9, "taker_buy_quote": 7443.30382}, {"ts": 1770871620000, "open": 0.0904, "high": 0.0906, "low": 0.0902, "close": 0.0905, "volume": 234683.8, "quote_volume": 21218.23941, "trades": 282, "taker_buy_volume": 129788.8, "taker_buy_quote": 11733.27328}, {"ts": 1770871680000, "open": 0.0905, "high": 0.0908, "low": 0.0904, "close": 0.0908, "volume": 395603.1, "quote_volume": 35879.19513, "trades": 292, "taker_buy_volume": 274154.8, "taker_buy_quote": 24870.58396}, {"ts": 1770871740000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 252189.8, "quote_volume": 22871.24614, "trades": 253, "taker_buy_volume": 127210.0, "taker_buy_quote": 11537.20281}, {"ts": 1770871800000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 237397.2, "quote_volume": 21543.33481, "trades": 156, "taker_buy_volume": 201010.0, "taker_buy_quote": 18244.79255}, {"ts": 1770871860000, "open": 0.0908, "high": 0.0911, "low": 0.0906, "close": 0.0909, "volume": 222111.1, "quote_volume": 20189.76609, "trades": 262, "taker_buy_volume": 84077.7, "taker_buy_quote": 7651.26948}, {"ts": 1770871920000, "open": 0.0909, "high": 0.0909, "low": 0.0905, "close": 0.0906, "volume": 358186.9, "quote_volume": 32459.57925, "trades": 152, "taker_buy_volume": 51161.4, "taker_buy_quote": 4645.1196}, {"ts": 1770871980000, "open": 0.0905, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 595493.5, "quote_volume": 53910.07654, "trades": 305, "taker_buy_volume": 213336.5, "taker_buy_quote": 19323.92175}, {"ts": 1770872040000, "open": 0.0906, "high": 0.0906, "low": 0.0902, "close": 0.0905, "volume": 209638.0, "quote_volume": 18944.66599, "trades": 145, "taker_buy_volume": 73037.8, "taker_buy_quote": 6605.51787}, {"ts": 1770872100000, "open": 0.0906, "high": 0.0908, "low": 0.0904, "close": 0.0905, "volume": 163803.3, "quote_volume": 14839.17509, "trades": 193, "taker_buy_volume": 31543.4, "taker_buy_quote": 2859.17934}, {"ts": 1770872160000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 225670.6, "quote_volume": 20449.25933, "trades": 231, "taker_buy_volume": 142987.6, "taker_buy_quote": 12959.10838}, {"ts": 1770872220000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 82317.1, "quote_volume": 7454.20863, "trades": 88, "taker_buy_volume": 51440.3, "taker_buy_quote": 4659.87799}, {"ts": 1770872280000, "open": 0.0906, "high": 0.0908, "low": 0.0905, "close": 0.0905, "volume": 254103.3, "quote_volume": 23028.89332, "trades": 201, "taker_buy_volume": 117865.9, "taker_buy_quote": 10680.37274}, {"ts": 1770872340000, "open": 0.0905, "high": 0.0906, "low": 0.0901, "close": 0.0903, "volume": 445422.8, "quote_volume": 40229.69568, "trades": 268, "taker_buy_volume": 174495.4, "taker_buy_quote": 15765.34835}, {"ts": 1770872400000, "open": 0.0903, "high": 0.0907, "low": 0.0903, "close": 0.0906, "volume": 1008865.9, "quote_volume": 91298.98848, "trades": 383, "taker_buy_volume": 750129.1, "taker_buy_quote": 67886.19059}, {"ts": 1770872460000, "open": 0.0907, "high": 0.091, "low": 0.0905, "close": 0.0909, "volume": 433244.0, "quote_volume": 39264.65788, "trades": 361, "taker_buy_volume": 239234.6, "taker_buy_quote": 21684.50348}, {"ts": 1770872520000, "open": 0.0909, "high": 0.0919, "low": 0.0906, "close": 0.0916, "volume": 1859705.9, "quote_volume": 169877.54896, "trades": 991, "taker_buy_volume": 1279536.7, "taker_buy_quote": 116887.66667}, {"ts": 1770872580000, "open": 0.0917, "high": 0.0923, "low": 0.0915, "close": 0.0922, "volume": 528616.2, "quote_volume": 48591.07639, "trades": 478, "taker_buy_volume": 336643.3, "taker_buy_quote": 30964.48482}, {"ts": 1770872640000, "open": 0.0922, "high": 0.0931, "low": 0.0921, "close": 0.0928, "volume": 3951567.1, "quote_volume": 365933.34349, "trades": 1510, "taker_buy_volume": 2768367.6, "taker_buy_quote": 256352.55217}, {"ts": 1770872700000, "open": 0.0927, "high": 0.0937, "low": 0.0926, "close": 0.0934, "volume": 1470622.4, "quote_volume": 137241.80925, "trades": 1010, "taker_buy_volume": 1031670.2, "taker_buy_quote": 96261.77526}, {"ts": 1770872760000, "open": 0.0934, "high": 0.0939, "low": 0.0931, "close": 0.0937, "volume": 2258930.1, "quote_volume": 211119.98299, "trades": 1179, "taker_buy_volume": 1019304.5, "taker_buy_quote": 95320.3341}, {"ts": 1770872820000, "open": 0.0937, "high": 0.0938, "low": 0.093, "close": 0.0935, "volume": 999634.6, "quote_volume": 93372.50968, "trades": 736, "taker_buy_volume": 526664.0, "taker_buy_quote": 49214.49419}, {"ts": 1770872880000, "open": 0.0935, "high": 0.094, "low": 0.0934, "close": 0.0935, "volume": 308594.9, "quote_volume": 28927.45612, "trades": 401, "taker_buy_volume": 162065.6, "taker_buy_quote": 15197.50115}, {"ts": 1770872940000, "open": 0.0936, "high": 0.094, "low": 0.0935, "close": 0.0937, "volume": 900831.7, "quote_volume": 84452.8343, "trades": 456, "taker_buy_volume": 551191.4, "taker_buy_quote": 51681.08813}, {"ts": 1770873000000, "open": 0.0937, "high": 0.094, "low": 0.0936, "close": 0.0937, "volume": 462550.4, "quote_volume": 43376.24889, "trades": 382, "taker_buy_volume": 145184.6, "taker_buy_quote": 13616.50876}, {"ts": 1770873060000, "open": 0.0936, "high": 0.0936, "low": 0.0926, "close": 0.0929, "volume": 560268.3, "quote_volume": 52042.98849, "trades": 489, "taker_buy_volume": 237749.8, "taker_buy_quote": 22085.70454}, {"ts": 1770873120000, "open": 0.093, "high": 0.0933, "low": 0.0929, "close": 0.0929, "volume": 275692.1, "quote_volume": 25665.23303, "trades": 317, "taker_buy_volume": 178600.0, "taker_buy_quote": 16628.62911}, {"ts": 1770873180000, "open": 0.0929, "high": 0.0933, "low": 0.092, "close": 0.092, "volume": 1696164.5, "quote_volume": 156792.83725, "trades": 745, "taker_buy_volume": 418595.9, "taker_buy_quote": 38623.59548}, {"ts": 1770873240000, "open": 0.092, "high": 0.0923, "low": 0.0915, "close": 0.0922, "volume": 2063176.1, "quote_volume": 189896.88722, "trades": 828, "taker_buy_volume": 1172071.8, "taker_buy_quote": 107877.92344}, {"ts": 1770873300000, "open": 0.0922, "high": 0.0926, "low": 0.092, "close": 0.0923, "volume": 936826.0, "quote_volume": 86434.9822, "trades": 446, "taker_buy_volume": 443056.8, "taker_buy_quote": 40898.63446}, {"ts": 1770873360000, "open": 0.0924, "high": 0.0926, "low": 0.0921, "close": 0.0921, "volume": 502993.2, "quote_volume": 46497.37561, "trades": 262, "taker_buy_volume": 163675.7, "taker_buy_quote": 15128.03066}, {"ts": 1770873420000, "open": 0.0922, "high": 0.0922, "low": 0.0916, "close": 0.0919, "volume": 419380.9, "quote_volume": 38501.97795, "trades": 228, "taker_buy_volume": 162388.0, "taker_buy_quote": 14901.31957}, {"ts": 1770873480000, "open": 0.092, "high": 0.092, "low": 0.0915, "close": 0.0918, "volume": 340774.4, "quote_volume": 31270.7568, "trades": 439, "taker_buy_volume": 158429.6, "taker_buy_quote": 14537.58148}, {"ts": 1770873540000, "open": 0.0919, "high": 0.0923, "low": 0.0919, "close": 0.0923, "volume": 480968.1, "quote_volume": 44290.40881, "trades": 168, "taker_buy_volume": 416975.7, "taker_buy_quote": 38406.73911}, {"ts": 1770873600000, "open": 0.0922, "high": 0.0929, "low": 0.092, "close": 0.0928, "volume": 1217483.6, "quote_volume": 112559.47725, "trades": 508, "taker_buy_volume": 653065.2, "taker_buy_quote": 60405.93732}, {"ts": 1770873660000, "open": 0.0928, "high": 0.0937, "low": 0.0928, "close": 0.0936, "volume": 1411437.5, "quote_volume": 131797.11128, "trades": 640, "taker_buy_volume": 895239.7, "taker_buy_quote": 83573.58579}, {"ts": 1770873720000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 554517.1, "quote_volume": 51984.28924, "trades": 420, "taker_buy_volume": 300925.4, "taker_buy_quote": 28219.69876}, {"ts": 1770873780000, "open": 0.0938, "high": 0.0941, "low": 0.0936, "close": 0.0937, "volume": 162390.2, "quote_volume": 15224.26478, "trades": 231, "taker_buy_volume": 67763.1, "taker_buy_quote": 6357.71434}, {"ts": 1770873840000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 304161.6, "quote_volume": 28557.79844, "trades": 276, "taker_buy_volume": 207305.4, "taker_buy_quote": 19463.20335}, {"ts": 1770873900000, "open": 0.0939, "high": 0.0945, "low": 0.0938, "close": 0.0943, "volume": 352553.9, "quote_volume": 33191.07499, "trades": 430, "taker_buy_volume": 208575.0, "taker_buy_quote": 19631.07982}, {"ts": 1770873960000, "open": 0.0944, "high": 0.0944, "low": 0.0938, "close": 0.0939, "volume": 1330930.2, "quote_volume": 125081.23632, "trades": 543, "taker_buy_volume": 281852.2, "taker_buy_quote": 26510.18708}, {"ts": 1770874020000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 600488.1, "quote_volume": 56352.04206, "trades": 392, "taker_buy_volume": 140637.3, "taker_buy_quote": 13206.12777}, {"ts": 1770874080000, "open": 0.0938, "high": 0.094, "low": 0.0924, "close": 0.0926, "volume": 2851430.2, "quote_volume": 266157.87165, "trades": 909, "taker_buy_volume": 684529.8, "taker_buy_quote": 63560.0418}, {"ts": 1770874140000, "open": 0.0927, "high": 0.0927, "low": 0.0919, "close": 0.0922, "volume": 1148127.0, "quote_volume": 105840.46609, "trades": 636, "taker_buy_volume": 781740.5, "taker_buy_quote": 72045.59934}, {"ts": 1770874200000, "open": 0.0921, "high": 0.0929, "low": 0.0921, "close": 0.0929, "volume": 227780.5, "quote_volume": 21064.35659, "trades": 273, "taker_buy_volume": 140813.6, "taker_buy_quote": 13026.66009}, {"ts": 1770874260000, "open": 0.0928, "high": 0.0935, "low": 0.0928, "close": 0.0935, "volume": 625443.5, "quote_volume": 58251.41262, "trades": 385, "taker_buy_volume": 221298.9, "taker_buy_quote": 20632.57917}, {"ts": 1770874320000, "open": 0.0935, "high": 0.0938, "low": 0.0931, "close": 0.0934, "volume": 1587622.0, "quote_volume": 148239.68824, "trades": 685, "taker_buy_volume": 443690.5, "taker_buy_quote": 41409.24291}, {"ts": 1770874380000, "open": 0.0935, "high": 0.0942, "low": 0.0935, "close": 0.0942, "volume": 444744.6, "quote_volume": 41727.61351, "trades": 365, "taker_buy_volume": 343955.2, "taker_buy_quote": 32265.30382}, {"ts": 1770874440000, "open": 0.0942, "high": 0.0944, "low": 0.0939, "close": 0.0939, "volume": 321491.4, "quote_volume": 30265.4088, "trades": 294, "taker_buy_volume": 171732.8, "taker_buy_quote": 16168.5573}, {"ts": 1770874500000, "open": 0.0939, "high": 0.0944, "low": 0.0938, "close": 0.0942, "volume": 516003.4, "quote_volume": 48565.27513, "trades": 395, "taker_buy_volume": 398895.4, "taker_buy_quote": 37554.18796}, {"ts": 1770874560000, "open": 0.0942, "high": 0.0943, "low": 0.0931, "close": 0.0932, "volume": 897661.1, "quote_volume": 83960.98346, "trades": 687, "taker_buy_volume": 360566.3, "taker_buy_quote": 33712.03491}, {"ts": 1770874620000, "open": 0.0931, "high": 0.094, "low": 0.093, "close": 0.0939, "volume": 671554.7, "quote_volume": 62853.50635, "trades": 497, "taker_buy_volume": 390306.9, "taker_buy_quote": 36499.49169}, {"ts": 1770874680000, "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0937, "volume": 584630.3, "quote_volume": 54745.01996, "trades": 429, "taker_buy_volume": 312823.9, "taker_buy_quote": 29285.7299}, {"ts": 1770874740000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0934, "volume": 202871.3, "quote_volume": 18954.17305, "trades": 185, "taker_buy_volume": 48342.6, "taker_buy_quote": 4519.44968}, {"ts": 1770874800000, "open": 0.0933, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 308279.6, "quote_volume": 28782.7301, "trades": 293, "taker_buy_volume": 179433.1, "taker_buy_quote": 16754.68095}, {"ts": 1770874860000, "open": 0.0934, "high": 0.0935, "low": 0.0929, "close": 0.0935, "volume": 968132.9, "quote_volume": 90259.73614, "trades": 529, "taker_buy_volume": 724253.7, "taker_buy_quote": 67532.46349}, {"ts": 1770874920000, "open": 0.0934, "high": 0.0934, "low": 0.0929, "close": 0.0929, "volume": 532815.8, "quote_volume": 49640.07133, "trades": 424, "taker_buy_volume": 164518.9, "taker_buy_quote": 15339.29756}, {"ts": 1770874980000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 110315.3, "quote_volume": 10247.55973, "trades": 173, "taker_buy_volume": 58079.8, "taker_buy_quote": 5397.97015}, {"ts": 1770875040000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0931, "volume": 190018.1, "quote_volume": 17701.51456, "trades": 203, "taker_buy_volume": 162233.7, "taker_buy_quote": 15112.87552}, {"ts": 1770875100000, "open": 0.093, "high": 0.0936, "low": 0.093, "close": 0.0936, "volume": 252740.5, "quote_volume": 23600.5361, "trades": 293, "taker_buy_volume": 120132.4, "taker_buy_quote": 11216.26045}, {"ts": 1770875160000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 113848.0, "quote_volume": 10667.13767, "trades": 111, "taker_buy_volume": 73510.3, "taker_buy_quote": 6888.31281}, {"ts": 1770875220000, "open": 0.0938, "high": 0.0941, "low": 0.0936, "close": 0.094, "volume": 228615.9, "quote_volume": 21457.77762, "trades": 239, "taker_buy_volume": 161137.3, "taker_buy_quote": 15120.17192}, {"ts": 1770875280000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 248738.1, "quote_volume": 23344.61103, "trades": 217, "taker_buy_volume": 123516.6, "taker_buy_quote": 11592.88989}, {"ts": 1770875340000, "open": 0.0937, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 357774.1, "quote_volume": 33552.93281, "trades": 265, "taker_buy_volume": 231680.2, "taker_buy_quote": 21732.48}, {"ts": 1770875400000, "open": 0.0936, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 166683.6, "quote_volume": 15617.52028, "trades": 152, "taker_buy_volume": 99007.6, "taker_buy_quote": 9278.86463}, {"ts": 1770875460000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 110430.7, "quote_volume": 10367.06471, "trades": 114, "taker_buy_volume": 66557.8, "taker_buy_quote": 6247.51716}, {"ts": 1770875520000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.094, "volume": 115654.4, "quote_volume": 10860.36235, "trades": 94, "taker_buy_volume": 45546.7, "taker_buy_quote": 4279.61951}, {"ts": 1770875580000, "open": 0.094, "high": 0.0941, "low": 0.0937, "close": 0.094, "volume": 180066.5, "quote_volume": 16911.33231, "trades": 167, "taker_buy_volume": 76943.6, "taker_buy_quote": 7227.94877}, {"ts": 1770875640000, "open": 0.0941, "high": 0.0946, "low": 0.0939, "close": 0.0939, "volume": 879243.5, "quote_volume": 82857.56402, "trades": 549, "taker_buy_volume": 414117.0, "taker_buy_quote": 39027.79473}, {"ts": 1770875700000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0942, "volume": 284483.0, "quote_volume": 26801.4262, "trades": 253, "taker_buy_volume": 153730.8, "taker_buy_quote": 14481.78931}, {"ts": 1770875760000, "open": 0.0941, "high": 0.0942, "low": 0.0922, "close": 0.0923, "volume": 2073526.6, "quote_volume": 193459.87622, "trades": 1299, "taker_buy_volume": 869752.5, "taker_buy_quote": 81113.08093}, {"ts": 1770875820000, "open": 0.0924, "high": 0.0924, "low": 0.0921, "close": 0.0924, "volume": 282825.2, "quote_volume": 26098.6324, "trades": 305, "taker_buy_volume": 188117.1, "taker_buy_quote": 17360.0919}, {"ts": 1770875880000, "open": 0.0924, "high": 0.0927, "low": 0.0921, "close": 0.0922, "volume": 324466.7, "quote_volume": 29978.5628, "trades": 239, "taker_buy_volume": 135526.8, "taker_buy_quote": 12527.60829}, {"ts": 1770875940000, "open": 0.0923, "high": 0.0924, "low": 0.0918, "close": 0.092, "volume": 1071389.6, "quote_volume": 98463.10834, "trades": 350, "taker_buy_volume": 475512.2, "taker_buy_quote": 43690.29731}, {"ts": 1770876000000, "open": 0.092, "high": 0.0926, "low": 0.092, "close": 0.0923, "volume": 333512.8, "quote_volume": 30795.98926, "trades": 248, "taker_buy_volume": 188679.0, "taker_buy_quote": 17414.53543}, {"ts": 1770876060000, "open": 0.0923, "high": 0.0927, "low": 0.0922, "close": 0.0927, "volume": 110412.1, "quote_volume": 10201.14985, "trades": 160, "taker_buy_volume": 70957.8, "taker_buy_quote": 6558.03822}, {"ts": 1770876120000, "open": 0.0927, "high": 0.0927, "low": 0.0922, "close": 0.0927, "volume": 564034.9, "quote_volume": 52167.19332, "trades": 227, "taker_buy_volume": 390273.7, "taker_buy_quote": 36103.98166}, {"ts": 1770876180000, "open": 0.0927, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 101961.2, "quote_volume": 9440.76266, "trades": 105, "taker_buy_volume": 38474.4, "taker_buy_quote": 3562.68982}, {"ts": 1770876240000, "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0923, "volume": 333978.4, "quote_volume": 30808.43457, "trades": 339, "taker_buy_volume": 158620.6, "taker_buy_quote": 14631.48513}, {"ts": 1770876300000, "open": 0.0922, "high": 0.0925, "low": 0.0921, "close": 0.0924, "volume": 981176.6, "quote_volume": 90533.5036, "trades": 445, "taker_buy_volume": 612731.6, "taker_buy_quote": 56533.55983}, {"ts": 1770876360000, "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0921, "volume": 213032.5, "quote_volume": 19647.12429, "trades": 125, "taker_buy_volume": 33854.1, "taker_buy_quote": 3121.49744}, {"ts": 1770876420000, "open": 0.0921, "high": 0.0924, "low": 0.092, "close": 0.0924, "volume": 347975.9, "quote_volume": 32085.29284, "trades": 413, "taker_buy_volume": 182962.4, "taker_buy_quote": 16874.25374}, {"ts": 1770876480000, "open": 0.0924, "high": 0.0928, "low": 0.0924, "close": 0.0928, "volume": 80580.1, "quote_volume": 7456.52482, "trades": 82, "taker_buy_volume": 64131.1, "taker_buy_quote": 5933.34742}, {"ts": 1770876540000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 144719.3, "quote_volume": 13438.75549, "trades": 135, "taker_buy_volume": 47809.2, "taker_buy_quote": 4442.75903}, {"ts": 1770876600000, "open": 0.093, "high": 0.0931, "low": 0.0928, "close": 0.0931, "volume": 269775.3, "quote_volume": 25041.60669, "trades": 149, "taker_buy_volume": 77106.3, "taker_buy_quote": 7160.76587}, {"ts": 1770876660000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 46438.3, "quote_volume": 4327.6027, "trades": 128, "taker_buy_volume": 6408.1, "taker_buy_quote": 596.82813}, {"ts": 1770876720000, "open": 0.0932, "high": 0.0937, "low": 0.0932, "close": 0.0936, "volume": 188455.5, "quote_volume": 17628.77806, "trades": 231, "taker_buy_volume": 81819.3, "taker_buy_quote": 7651.87767}, {"ts": 1770876780000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 175487.9, "quote_volume": 16461.33559, "trades": 198, "taker_buy_volume": 137825.6, "taker_buy_quote": 12930.05552}, {"ts": 1770876840000, "open": 0.0937, "high": 0.0937, "low": 0.0932, "close": 0.0933, "volume": 266915.5, "quote_volume": 24957.57181, "trades": 155, "taker_buy_volume": 50631.6, "taker_buy_quote": 4735.37009}, {"ts": 1770876900000, "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 236536.0, "quote_volume": 22063.39904, "trades": 223, "taker_buy_volume": 135898.8, "taker_buy_quote": 12672.54771}, {"ts": 1770876960000, "open": 0.0932, "high": 0.0932, "low": 0.0924, "close": 0.0925, "volume": 866358.8, "quote_volume": 80340.0092, "trades": 602, "taker_buy_volume": 489853.2, "taker_buy_quote": 45440.67464}, {"ts": 1770877020000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 194702.3, "quote_volume": 18042.98941, "trades": 130, "taker_buy_volume": 136067.6, "taker_buy_quote": 12611.86012}, {"ts": 1770877080000, "open": 0.0926, "high": 0.0936, "low": 0.0926, "close": 0.0935, "volume": 525656.5, "quote_volume": 49031.34875, "trades": 344, "taker_buy_volume": 354181.4, "taker_buy_quote": 33030.66442}, {"ts": 1770877140000, "open": 0.0935, "high": 0.0935, "low": 0.0929, "close": 0.093, "volume": 209596.4, "quote_volume": 19561.42855, "trades": 182, "taker_buy_volume": 64739.0, "taker_buy_quote": 6042.57002}, {"ts": 1770877200000, "open": 0.093, "high": 0.0935, "low": 0.0929, "close": 0.0935, "volume": 105805.1, "quote_volume": 9857.08599, "trades": 115, "taker_buy_volume": 74289.2, "taker_buy_quote": 6925.52575}, {"ts": 1770877260000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 105058.8, "quote_volume": 9828.18048, "trades": 98, "taker_buy_volume": 35657.8, "taker_buy_quote": 3335.92824}, {"ts": 1770877320000, "open": 0.0936, "high": 0.0941, "low": 0.0936, "close": 0.094, "volume": 260237.4, "quote_volume": 24430.52105, "trades": 233, "taker_buy_volume": 165653.4, "taker_buy_quote": 15548.48794}, {"ts": 1770877380000, "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 337651.2, "quote_volume": 31669.82132, "trades": 262, "taker_buy_volume": 199111.9, "taker_buy_quote": 18675.9815}, {"ts": 1770877440000, "open": 0.0937, "high": 0.094, "low": 0.0931, "close": 0.094, "volume": 341115.3, "quote_volume": 31885.28738, "trades": 322, "taker_buy_volume": 224002.1, "taker_buy_quote": 20950.9711}, {"ts": 1770877500000, "open": 0.094, "high": 0.0949, "low": 0.0937, "close": 0.0946, "volume": 1819735.5, "quote_volume": 171341.83286, "trades": 921, "taker_buy_volume": 837809.7, "taker_buy_quote": 78957.63978}, {"ts": 1770877560000, "open": 0.0946, "high": 0.0946, "low": 0.0939, "close": 0.094, "volume": 364634.0, "quote_volume": 34352.25462, "trades": 393, "taker_buy_volume": 166284.6, "taker_buy_quote": 15672.9286}, {"ts": 1770877620000, "open": 0.094, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 330606.1, "quote_volume": 31057.29539, "trades": 391, "taker_buy_volume": 157461.1, "taker_buy_quote": 14788.82139}, {"ts": 1770877680000, "open": 0.094, "high": 0.0951, "low": 0.0938, "close": 0.0951, "volume": 785741.2, "quote_volume": 74429.84729, "trades": 759, "taker_buy_volume": 477270.9, "taker_buy_quote": 45203.92018}, {"ts": 1770877740000, "open": 0.095, "high": 0.0952, "low": 0.094, "close": 0.0941, "volume": 1773714.7, "quote_volume": 168050.80938, "trades": 942, "taker_buy_volume": 838227.4, "taker_buy_quote": 79477.50276}, {"ts": 1770877800000, "open": 0.094, "high": 0.0942, "low": 0.0938, "close": 0.094, "volume": 561147.8, "quote_volume": 52717.52893, "trades": 382, "taker_buy_volume": 180613.8, "taker_buy_quote": 16981.38489}, {"ts": 1770877860000, "open": 0.094, "high": 0.0947, "low": 0.0939, "close": 0.0946, "volume": 1323329.8, "quote_volume": 124814.7748, "trades": 845, "taker_buy_volume": 974790.1, "taker_buy_quote": 91955.71794}, {"ts": 1770877920000, "open": 0.0946, "high": 0.0946, "low": 0.0942, "close": 0.0944, "volume": 350413.5, "quote_volume": 33081.63877, "trades": 279, "taker_buy_volume": 155097.7, "taker_buy_quote": 14645.28877}, {"ts": 1770877980000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 108918.1, "quote_volume": 10294.24622, "trades": 169, "taker_buy_volume": 87290.8, "taker_buy_quote": 8250.39152}, {"ts": 1770878040000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 166553.5, "quote_volume": 15746.99607, "trades": 200, "taker_buy_volume": 122950.6, "taker_buy_quote": 11625.87657}, {"ts": 1770878100000, "open": 0.0946, "high": 0.0955, "low": 0.0946, "close": 0.0951, "volume": 1265361.5, "quote_volume": 120420.53704, "trades": 615, "taker_buy_volume": 958536.0, "taker_buy_quote": 91210.34216}, {"ts": 1770878160000, "open": 0.0951, "high": 0.0951, "low": 0.0943, "close": 0.0945, "volume": 885329.8, "quote_volume": 83821.15686, "trades": 616, "taker_buy_volume": 323286.7, "taker_buy_quote": 30609.58561}, {"ts": 1770878220000, "open": 0.0945, "high": 0.0945, "low": 0.094, "close": 0.0944, "volume": 575502.6, "quote_volume": 54269.21252, "trades": 470, "taker_buy_volume": 463421.2, "taker_buy_quote": 43704.4148}, {"ts": 1770878280000, "open": 0.0943, "high": 0.0943, "low": 0.0939, "close": 0.0943, "volume": 446776.7, "quote_volume": 42036.45357, "trades": 256, "taker_buy_volume": 123434.3, "taker_buy_quote": 11609.79526}, {"ts": 1770878340000, "open": 0.0944, "high": 0.0945, "low": 0.0941, "close": 0.0941, "volume": 113848.0, "quote_volume": 10752.47583, "trades": 150, "taker_buy_volume": 77388.2, "taker_buy_quote": 7310.81316}, {"ts": 1770878400000, "open": 0.0941, "high": 0.0946, "low": 0.0941, "close": 0.0946, "volume": 128324.9, "quote_volume": 12096.34919, "trades": 142, "taker_buy_volume": 69591.4, "taker_buy_quote": 6562.10223}, {"ts": 1770878460000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 321579.3, "quote_volume": 30500.68896, "trades": 286, "taker_buy_volume": 218486.7, "taker_buy_quote": 20721.61036}, {"ts": 1770878520000, "open": 0.095, "high": 0.095, "low": 0.0944, "close": 0.0945, "volume": 246959.2, "quote_volume": 23394.28825, "trades": 163, "taker_buy_volume": 116608.6, "taker_buy_quote": 11045.30667}, {"ts": 1770878580000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 84892.0, "quote_volume": 8032.18976, "trades": 105, "taker_buy_volume": 45085.9, "taker_buy_quote": 4266.25711}, {"ts": 1770878640000, "open": 0.0946, "high": 0.0946, "low": 0.094, "close": 0.0942, "volume": 334845.7, "quote_volume": 31573.23529, "trades": 347, "taker_buy_volume": 132035.2, "taker_buy_quote": 12450.52888}, {"ts": 1770878700000, "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 201228.5, "quote_volume": 18943.64358, "trades": 250, "taker_buy_volume": 84960.8, "taker_buy_quote": 8001.03541}, {"ts": 1770878760000, "open": 0.094, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 419126.8, "quote_volume": 39418.62236, "trades": 292, "taker_buy_volume": 228324.6, "taker_buy_quote": 21470.85549}, {"ts": 1770878820000, "open": 0.0941, "high": 0.0941, "low": 0.0933, "close": 0.0934, "volume": 303776.7, "quote_volume": 28445.3891, "trades": 367, "taker_buy_volume": 163232.5, "taker_buy_quote": 15288.78262}, {"ts": 1770878880000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 141666.0, "quote_volume": 13232.36225, "trades": 158, "taker_buy_volume": 68340.3, "taker_buy_quote": 6382.59171}, {"ts": 1770878940000, "open": 0.0934, "high": 0.0939, "low": 0.0932, "close": 0.0935, "volume": 1161738.1, "quote_volume": 108843.65491, "trades": 504, "taker_buy_volume": 706872.1, "taker_buy_quote": 66201.00187}, {"ts": 1770879000000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 58119.5, "quote_volume": 5428.40969, "trades": 47, "taker_buy_volume": 21118.9, "taker_buy_quote": 1973.05327}, {"ts": 1770879060000, "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0933, "volume": 123289.7, "quote_volume": 11509.1148, "trades": 109, "taker_buy_volume": 51765.0, "taker_buy_quote": 4831.29154}, {"ts": 1770879120000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0938, "volume": 119848.5, "quote_volume": 11217.25066, "trades": 106, "taker_buy_volume": 79636.9, "taker_buy_quote": 7449.52302}, {"ts": 1770879180000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 25644.9, "quote_volume": 2402.92713, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879240000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 102401.9, "quote_volume": 9590.86282, "trades": 101, "taker_buy_volume": 34106.3, "taker_buy_quote": 3194.30146}, {"ts": 1770879300000, "open": 0.0936, "high": 0.094, "low": 0.0936, "close": 0.094, "volume": 105290.0, "quote_volume": 9888.92561, "trades": 108, "taker_buy_volume": 67069.5, "taker_buy_quote": 6298.40131}, {"ts": 1770879360000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 102022.3, "quote_volume": 9582.5742, "trades": 122, "taker_buy_volume": 44608.9, "taker_buy_quote": 4189.86386}, {"ts": 1770879420000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 37917.8, "quote_volume": 3564.45796, "trades": 51, "taker_buy_volume": 22687.1, "taker_buy_quote": 2132.78082}, {"ts": 1770879480000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 12534.5, "quote_volume": 1178.84096, "trades": 21, "taker_buy_volume": 5979.6, "taker_buy_quote": 562.68036}, {"ts": 1770879540000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 220368.9, "quote_volume": 20699.81379, "trades": 145, "taker_buy_volume": 39988.9, "taker_buy_quote": 3757.20671}, {"ts": 1770879600000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 31041.1, "quote_volume": 2914.84619, "trades": 47, "taker_buy_volume": 26469.2, "taker_buy_quote": 2485.54478}, {"ts": 1770879660000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 255340.2, "quote_volume": 24058.37678, "trades": 140, "taker_buy_volume": 101265.3, "taker_buy_quote": 9543.26173}, {"ts": 1770879720000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0942, "volume": 92723.1, "quote_volume": 8717.31927, "trades": 159, "taker_buy_volume": 42015.0, "taker_buy_quote": 3950.89046}, {"ts": 1770879780000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 144746.6, "quote_volume": 13621.26799, "trades": 87, "taker_buy_volume": 27665.5, "taker_buy_quote": 2603.65513}, {"ts": 1770879840000, "open": 0.0941, "high": 0.0943, "low": 0.0939, "close": 0.094, "volume": 248680.7, "quote_volume": 23390.61762, "trades": 191, "taker_buy_volume": 99062.2, "taker_buy_quote": 9314.25328}, {"ts": 1770879900000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 245708.5, "quote_volume": 23050.41941, "trades": 211, "taker_buy_volume": 157852.1, "taker_buy_quote": 14809.95902}, {"ts": 1770879960000, "open": 0.0938, "high": 0.0938, "low": 0.0934, "close": 0.0935, "volume": 269277.9, "quote_volume": 25237.00504, "trades": 258, "taker_buy_volume": 163171.7, "taker_buy_quote": 15293.92238}, {"ts": 1770880020000, "open": 0.0935, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 85404.2, "quote_volume": 7978.13727, "trades": 123, "taker_buy_volume": 22706.7, "taker_buy_quote": 2122.31611}, {"ts": 1770880080000, "open": 0.0933, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 80325.2, "quote_volume": 7490.28147, "trades": 100, "taker_buy_volume": 39036.5, "taker_buy_quote": 3639.72319}, {"ts": 1770880140000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 42747.2, "quote_volume": 3982.06159, "trades": 53, "taker_buy_volume": 36589.8, "taker_buy_quote": 3408.63469}, {"ts": 1770880200000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 30886.5, "quote_volume": 2880.30807, "trades": 70, "taker_buy_volume": 10313.7, "taker_buy_quote": 961.4918}, {"ts": 1770880260000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 18239.1, "quote_volume": 1701.98292, "trades": 34, "taker_buy_volume": 11181.3, "taker_buy_quote": 1044.16519}, {"ts": 1770880320000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 51651.0, "quote_volume": 4823.71128, "trades": 64, "taker_buy_volume": 24520.5, "taker_buy_quote": 2290.37801}, {"ts": 1770880380000, "open": 0.0933, "high": 0.0933, "low": 0.0928, "close": 0.0929, "volume": 92782.3, "quote_volume": 8635.53824, "trades": 158, "taker_buy_volume": 52438.4, "taker_buy_quote": 4880.66493}, {"ts": 1770880440000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 88098.2, "quote_volume": 8195.96528, "trades": 81, "taker_buy_volume": 19950.6, "taker_buy_quote": 1855.53825}, {"ts": 1770880500000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 66547.3, "quote_volume": 6195.29242, "trades": 93, "taker_buy_volume": 42976.4, "taker_buy_quote": 4000.85523}, {"ts": 1770880560000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 79947.5, "quote_volume": 7445.00395, "trades": 80, "taker_buy_volume": 7367.9, "taker_buy_quote": 686.49946}, {"ts": 1770880620000, "open": 0.0933, "high": 0.0938, "low": 0.0933, "close": 0.0938, "volume": 128191.4, "quote_volume": 11985.89003, "trades": 135, "taker_buy_volume": 116089.1, "taker_buy_quote": 10853.11811}, {"ts": 1770880680000, "open": 0.0939, "high": 0.0941, "low": 0.0937, "close": 0.0939, "volume": 209047.1, "quote_volume": 19627.14275, "trades": 183, "taker_buy_volume": 78734.4, "taker_buy_quote": 7389.6678}, {"ts": 1770880740000, "open": 0.0938, "high": 0.0943, "low": 0.0938, "close": 0.0941, "volume": 293438.4, "quote_volume": 27603.80207, "trades": 186, "taker_buy_volume": 134926.6, "taker_buy_quote": 12702.22473}, {"ts": 1770880800000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 38392.7, "quote_volume": 3607.78102, "trades": 58, "taker_buy_volume": 20412.0, "taker_buy_quote": 1918.41526}, {"ts": 1770880860000, "open": 0.0939, "high": 0.0939, "low": 0.0932, "close": 0.0932, "volume": 241416.7, "quote_volume": 22627.8402, "trades": 122, "taker_buy_volume": 38988.8, "taker_buy_quote": 3650.30145}, {"ts": 1770880920000, "open": 0.0932, "high": 0.0937, "low": 0.0932, "close": 0.0937, "volume": 299314.2, "quote_volume": 27990.48829, "trades": 127, "taker_buy_volume": 265018.9, "taker_buy_quote": 24782.52125}, {"ts": 1770880980000, "open": 0.0937, "high": 0.0938, "low": 0.0934, "close": 0.0936, "volume": 371489.5, "quote_volume": 34763.69256, "trades": 166, "taker_buy_volume": 110846.0, "taker_buy_quote": 10370.25418}, {"ts": 1770881040000, "open": 0.0936, "high": 0.0938, "low": 0.0934, "close": 0.0937, "volume": 165595.0, "quote_volume": 15501.97415, "trades": 131, "taker_buy_volume": 122418.9, "taker_buy_quote": 11460.78215}, {"ts": 1770881100000, "open": 0.0938, "high": 0.0942, "low": 0.0938, "close": 0.0941, "volume": 52126.6, "quote_volume": 4903.36023, "trades": 147, "taker_buy_volume": 36599.4, "taker_buy_quote": 3442.35741}, {"ts": 1770881160000, "open": 0.0941, "high": 0.0942, "low": 0.0937, "close": 0.094, "volume": 195348.5, "quote_volume": 18338.62677, "trades": 177, "taker_buy_volume": 102464.2, "taker_buy_quote": 9614.63182}, {"ts": 1770881220000, "open": 0.094, "high": 0.0941, "low": 0.0936, "close": 0.0936, "volume": 212597.9, "quote_volume": 19941.06861, "trades": 189, "taker_buy_volume": 94731.6, "taker_buy_quote": 8886.82758}, {"ts": 1770881280000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 57110.9, "quote_volume": 5341.3469, "trades": 56, "taker_buy_volume": 14148.6, "taker_buy_quote": 1323.14859}, {"ts": 1770881340000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 114531.7, "quote_volume": 10699.93467, "trades": 135, "taker_buy_volume": 51602.9, "taker_buy_quote": 4819.12437}, {"ts": 1770881400000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 173856.0, "quote_volume": 16234.60395, "trades": 71, "taker_buy_volume": 164714.7, "taker_buy_quote": 15381.74189}, {"ts": 1770881460000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 134593.2, "quote_volume": 12570.30697, "trades": 43, "taker_buy_volume": 108694.0, "taker_buy_quote": 10152.05861}, {"ts": 1770881520000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 230975.6, "quote_volume": 21595.29398, "trades": 86, "taker_buy_volume": 191296.1, "taker_buy_quote": 17886.01332}, {"ts": 1770881580000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 135708.7, "quote_volume": 12687.13461, "trades": 52, "taker_buy_volume": 98703.2, "taker_buy_quote": 9228.7992}, {"ts": 1770881640000, "open": 0.0936, "high": 0.0941, "low": 0.0935, "close": 0.094, "volume": 722603.5, "quote_volume": 67724.3512, "trades": 312, "taker_buy_volume": 540154.4, "taker_buy_quote": 50606.09157}, {"ts": 1770881700000, "open": 0.0941, "high": 0.0947, "low": 0.0941, "close": 0.0944, "volume": 451207.6, "quote_volume": 42599.25635, "trades": 383, "taker_buy_volume": 259889.4, "taker_buy_quote": 24541.37998}, {"ts": 1770881760000, "open": 0.0944, "high": 0.0948, "low": 0.0943, "close": 0.0945, "volume": 171981.5, "quote_volume": 16260.51973, "trades": 167, "taker_buy_volume": 102533.2, "taker_buy_quote": 9689.77603}, {"ts": 1770881820000, "open": 0.0945, "high": 0.095, "low": 0.0945, "close": 0.0949, "volume": 266553.2, "quote_volume": 25255.59358, "trades": 188, "taker_buy_volume": 83179.7, "taker_buy_quote": 7875.68164}, {"ts": 1770881880000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0946, "volume": 158215.2, "quote_volume": 14970.48853, "trades": 137, "taker_buy_volume": 30895.9, "taker_buy_quote": 2926.03665}, {"ts": 1770881940000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 334616.7, "quote_volume": 31651.73941, "trades": 257, "taker_buy_volume": 116758.4, "taker_buy_quote": 11046.46531}, {"ts": 1770882000000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 118876.8, "quote_volume": 11264.3398, "trades": 110, "taker_buy_volume": 67580.2, "taker_buy_quote": 6402.93358}, {"ts": 1770882060000, "open": 0.0949, "high": 0.095, "low": 0.0947, "close": 0.0948, "volume": 304826.5, "quote_volume": 28919.69517, "trades": 303, "taker_buy_volume": 62564.6, "taker_buy_quote": 5933.86859}, {"ts": 1770882120000, "open": 0.0948, "high": 0.0948, "low": 0.0941, "close": 0.0942, "volume": 177140.1, "quote_volume": 16741.80184, "trades": 249, "taker_buy_volume": 99699.2, "taker_buy_quote": 9421.95186}, {"ts": 1770882180000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 109231.9, "quote_volume": 10308.84151, "trades": 131, "taker_buy_volume": 61436.1, "taker_buy_quote": 5799.30886}, {"ts": 1770882240000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 108197.9, "quote_volume": 10197.98747, "trades": 137, "taker_buy_volume": 61161.5, "taker_buy_quote": 5763.72667}, {"ts": 1770882300000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 80577.0, "quote_volume": 7598.42275, "trades": 93, "taker_buy_volume": 46704.2, "taker_buy_quote": 4404.21771}, {"ts": 1770882360000, "open": 0.0944, "high": 0.095, "low": 0.0944, "close": 0.095, "volume": 180176.4, "quote_volume": 17072.51967, "trades": 215, "taker_buy_volume": 116232.6, "taker_buy_quote": 11012.5896}, {"ts": 1770882420000, "open": 0.095, "high": 0.0953, "low": 0.0943, "close": 0.0953, "volume": 1768120.8, "quote_volume": 167679.56211, "trades": 763, "taker_buy_volume": 1132336.7, "taker_buy_quote": 107434.61519}, {"ts": 1770882480000, "open": 0.0952, "high": 0.0953, "low": 0.0949, "close": 0.095, "volume": 468616.6, "quote_volume": 44568.75864, "trades": 309, "taker_buy_volume": 174728.0, "taker_buy_quote": 16626.43236}, {"ts": 1770882540000, "open": 0.0949, "high": 0.0956, "low": 0.0949, "close": 0.0955, "volume": 333619.2, "quote_volume": 31845.05116, "trades": 162, "taker_buy_volume": 254966.6, "taker_buy_quote": 24338.78177}, {"ts": 1770882600000, "open": 0.0955, "high": 0.0955, "low": 0.0946, "close": 0.0949, "volume": 1185972.7, "quote_volume": 112483.07179, "trades": 624, "taker_buy_volume": 442333.2, "taker_buy_quote": 41934.05562}, {"ts": 1770882660000, "open": 0.0949, "high": 0.0951, "low": 0.0947, "close": 0.095, "volume": 216999.2, "quote_volume": 20582.95022, "trades": 209, "taker_buy_volume": 138767.7, "taker_buy_quote": 13166.88482}, {"ts": 1770882720000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0953, "volume": 394041.3, "quote_volume": 37531.61514, "trades": 328, "taker_buy_volume": 184961.1, "taker_buy_quote": 17619.58043}, {"ts": 1770882780000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 269565.9, "quote_volume": 25681.59768, "trades": 213, "taker_buy_volume": 155189.6, "taker_buy_quote": 14785.50148}, {"ts": 1770882840000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 185007.0, "quote_volume": 17621.16283, "trades": 163, "taker_buy_volume": 82822.9, "taker_buy_quote": 7890.06001}, {"ts": 1770882900000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 178339.9, "quote_volume": 16984.06794, "trades": 156, "taker_buy_volume": 94868.4, "taker_buy_quote": 9034.4157}, {"ts": 1770882960000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 401806.7, "quote_volume": 38282.38058, "trades": 264, "taker_buy_volume": 295576.3, "taker_buy_quote": 28159.93195}, {"ts": 1770883020000, "open": 0.0953, "high": 0.096, "low": 0.0953, "close": 0.0959, "volume": 492292.3, "quote_volume": 47151.36974, "trades": 277, "taker_buy_volume": 302514.0, "taker_buy_quote": 28952.24139}, {"ts": 1770883080000, "open": 0.0959, "high": 0.0963, "low": 0.0956, "close": 0.096, "volume": 714453.7, "quote_volume": 68551.61078, "trades": 488, "taker_buy_volume": 309211.4, "taker_buy_quote": 29690.93798}, {"ts": 1770883140000, "open": 0.096, "high": 0.0962, "low": 0.0957, "close": 0.096, "volume": 728898.9, "quote_volume": 69964.05217, "trades": 424, "taker_buy_volume": 390420.4, "taker_buy_quote": 37488.46032}, {"ts": 1770883200000, "open": 0.0961, "high": 0.0962, "low": 0.0955, "close": 0.0958, "volume": 659404.9, "quote_volume": 63249.26702, "trades": 515, "taker_buy_volume": 361846.1, "taker_buy_quote": 34721.52528}, {"ts": 1770883260000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 80680.5, "quote_volume": 7735.29731, "trades": 143, "taker_buy_volume": 56281.7, "taker_buy_quote": 5396.79742}, {"ts": 1770883320000, "open": 0.0959, "high": 0.0962, "low": 0.0957, "close": 0.0962, "volume": 226199.6, "quote_volume": 21706.43756, "trades": 193, "taker_buy_volume": 116018.0, "taker_buy_quote": 11137.17057}, {"ts": 1770883380000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 326123.7, "quote_volume": 31295.92195, "trades": 384, "taker_buy_volume": 198170.7, "taker_buy_quote": 19018.17443}, {"ts": 1770883440000, "open": 0.096, "high": 0.0961, "low": 0.0957, "close": 0.096, "volume": 286977.4, "quote_volume": 27533.70007, "trades": 391, "taker_buy_volume": 87573.7, "taker_buy_quote": 8401.44393}, {"ts": 1770883500000, "open": 0.096, "high": 0.0965, "low": 0.096, "close": 0.0961, "volume": 544677.7, "quote_volume": 52423.26456, "trades": 424, "taker_buy_volume": 327366.1, "taker_buy_quote": 31507.33438}, {"ts": 1770883560000, "open": 0.0961, "high": 0.0967, "low": 0.0961, "close": 0.0963, "volume": 429042.9, "quote_volume": 41361.89881, "trades": 403, "taker_buy_volume": 186157.7, "taker_buy_quote": 17938.63179}, {"ts": 1770883620000, "open": 0.0963, "high": 0.0969, "low": 0.0962, "close": 0.0968, "volume": 597621.0, "quote_volume": 57770.96979, "trades": 548, "taker_buy_volume": 422243.8, "taker_buy_quote": 40815.82483}, {"ts": 1770883680000, "open": 0.0967, "high": 0.0968, "low": 0.0956, "close": 0.0956, "volume": 886243.4, "quote_volume": 85270.8019, "trades": 657, "taker_buy_volume": 244601.6, "taker_buy_quote": 23536.99664}, {"ts": 1770883740000, "open": 0.0957, "high": 0.0957, "low": 0.0948, "close": 0.095, "volume": 855850.0, "quote_volume": 81579.04344, "trades": 679, "taker_buy_volume": 406636.1, "taker_buy_quote": 38799.72146}, {"ts": 1770883800000, "open": 0.095, "high": 0.0952, "low": 0.0947, "close": 0.095, "volume": 575545.1, "quote_volume": 54641.7372, "trades": 404, "taker_buy_volume": 184488.0, "taker_buy_quote": 17520.86649}, {"ts": 1770883860000, "open": 0.0949, "high": 0.0957, "low": 0.0948, "close": 0.0957, "volume": 157552.1, "quote_volume": 15018.20589, "trades": 202, "taker_buy_volume": 119198.5, "taker_buy_quote": 11361.22481}, {"ts": 1770883920000, "open": 0.0957, "high": 0.0961, "low": 0.0956, "close": 0.0961, "volume": 196215.0, "quote_volume": 18799.97165, "trades": 281, "taker_buy_volume": 115718.6, "taker_buy_quote": 11088.21954}, {"ts": 1770883980000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 177790.9, "quote_volume": 17112.92969, "trades": 247, "taker_buy_volume": 103539.5, "taker_buy_quote": 9968.22214}, {"ts": 1770884040000, "open": 0.0961, "high": 0.0965, "low": 0.096, "close": 0.0965, "volume": 469423.0, "quote_volume": 45144.76373, "trades": 409, "taker_buy_volume": 283247.8, "taker_buy_quote": 27247.30757}, {"ts": 1770884100000, "open": 0.0965, "high": 0.0969, "low": 0.0965, "close": 0.0969, "volume": 307767.2, "quote_volume": 29765.51337, "trades": 208, "taker_buy_volume": 269634.2, "taker_buy_quote": 26078.34383}, {"ts": 1770884160000, "open": 0.0968, "high": 0.0968, "low": 0.0961, "close": 0.0961, "volume": 549657.0, "quote_volume": 52982.73847, "trades": 452, "taker_buy_volume": 232146.8, "taker_buy_quote": 22376.31565}, {"ts": 1770884220000, "open": 0.0961, "high": 0.0962, "low": 0.0957, "close": 0.0957, "volume": 180326.2, "quote_volume": 17296.34615, "trades": 217, "taker_buy_volume": 93266.6, "taker_buy_quote": 8947.39428}, {"ts": 1770884280000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 95284.7, "quote_volume": 9115.30388, "trades": 116, "taker_buy_volume": 66938.1, "taker_buy_quote": 6404.9561}, {"ts": 1770884340000, "open": 0.0957, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 333369.9, "quote_volume": 31895.40889, "trades": 311, "taker_buy_volume": 147814.8, "taker_buy_quote": 14143.0969}, {"ts": 1770884400000, "open": 0.0957, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 104512.6, "quote_volume": 9998.33431, "trades": 140, "taker_buy_volume": 25482.0, "taker_buy_quote": 2437.42872}, {"ts": 1770884460000, "open": 0.0957, "high": 0.0963, "low": 0.0957, "close": 0.0962, "volume": 193318.0, "quote_volume": 18565.33401, "trades": 161, "taker_buy_volume": 69120.7, "taker_buy_quote": 6625.64609}, {"ts": 1770884520000, "open": 0.0962, "high": 0.0963, "low": 0.0955, "close": 0.0963, "volume": 2247633.0, "quote_volume": 215454.26577, "trades": 711, "taker_buy_volume": 741457.6, "taker_buy_quote": 71154.46659}, {"ts": 1770884580000, "open": 0.0962, "high": 0.0963, "low": 0.0958, "close": 0.096, "volume": 395169.1, "quote_volume": 37925.71571, "trades": 342, "taker_buy_volume": 241033.4, "taker_buy_quote": 23136.23092}, {"ts": 1770884640000, "open": 0.0961, "high": 0.0964, "low": 0.096, "close": 0.0962, "volume": 247566.1, "quote_volume": 23828.15411, "trades": 279, "taker_buy_volume": 177969.2, "taker_buy_quote": 17130.71994}, {"ts": 1770884700000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0961, "volume": 453264.2, "quote_volume": 43530.44246, "trades": 320, "taker_buy_volume": 258117.0, "taker_buy_quote": 24792.51192}, {"ts": 1770884760000, "open": 0.0961, "high": 0.0961, "low": 0.0938, "close": 0.0941, "volume": 2771888.4, "quote_volume": 262697.53454, "trades": 1567, "taker_buy_volume": 951671.7, "taker_buy_quote": 90123.83906}, {"ts": 1770884820000, "open": 0.0943, "high": 0.0943, "low": 0.0939, "close": 0.094, "volume": 275125.8, "quote_volume": 25867.43624, "trades": 258, "taker_buy_volume": 128966.6, "taker_buy_quote": 12125.25881}, {"ts": 1770884880000, "open": 0.0941, "high": 0.0943, "low": 0.0938, "close": 0.0943, "volume": 249740.7, "quote_volume": 23504.7579, "trades": 362, "taker_buy_volume": 145886.1, "taker_buy_quote": 13730.92308}, {"ts": 1770884940000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 264895.5, "quote_volume": 25001.87293, "trades": 265, "taker_buy_volume": 137639.6, "taker_buy_quote": 12993.215}, {"ts": 1770885000000, "open": 0.0944, "high": 0.095, "low": 0.0944, "close": 0.0949, "volume": 423855.7, "quote_volume": 40131.8683, "trades": 272, "taker_buy_volume": 327828.9, "taker_buy_quote": 31044.00384}, {"ts": 1770885060000, "open": 0.0949, "high": 0.0949, "low": 0.0942, "close": 0.0943, "volume": 305080.1, "quote_volume": 28826.16159, "trades": 374, "taker_buy_volume": 145784.9, "taker_buy_quote": 13776.64744}, {"ts": 1770885120000, "open": 0.0943, "high": 0.0945, "low": 0.094, "close": 0.0944, "volume": 347972.4, "quote_volume": 32799.40175, "trades": 296, "taker_buy_volume": 212984.3, "taker_buy_quote": 20082.11961}, {"ts": 1770885180000, "open": 0.0945, "high": 0.0949, "low": 0.0945, "close": 0.0948, "volume": 588731.4, "quote_volume": 55750.20539, "trades": 383, "taker_buy_volume": 388997.0, "taker_buy_quote": 36835.43771}, {"ts": 1770885240000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 89418.6, "quote_volume": 8462.66374, "trades": 120, "taker_buy_volume": 45304.5, "taker_buy_quote": 4289.27429}, {"ts": 1770885300000, "open": 0.0947, "high": 0.0948, "low": 0.0943, "close": 0.0948, "volume": 370359.5, "quote_volume": 35032.15902, "trades": 351, "taker_buy_volume": 147328.6, "taker_buy_quote": 13937.19195}, {"ts": 1770885360000, "open": 0.0947, "high": 0.0947, "low": 0.094, "close": 0.0941, "volume": 211642.5, "quote_volume": 19965.31106, "trades": 265, "taker_buy_volume": 82976.3, "taker_buy_quote": 7835.54385}, {"ts": 1770885420000, "open": 0.094, "high": 0.0944, "low": 0.0938, "close": 0.0942, "volume": 414806.4, "quote_volume": 39019.44856, "trades": 386, "taker_buy_volume": 235020.3, "taker_buy_quote": 22118.33081}, {"ts": 1770885480000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 127506.3, "quote_volume": 11994.52648, "trades": 174, "taker_buy_volume": 48363.7, "taker_buy_quote": 4549.48611}, {"ts": 1770885540000, "open": 0.094, "high": 0.0946, "low": 0.094, "close": 0.0945, "volume": 41553.5, "quote_volume": 3919.65754, "trades": 108, "taker_buy_volume": 37939.2, "taker_buy_quote": 3579.07234}, {"ts": 1770885600000, "open": 0.0946, "high": 0.0952, "low": 0.0946, "close": 0.0951, "volume": 359354.0, "quote_volume": 34151.79011, "trades": 296, "taker_buy_volume": 180659.5, "taker_buy_quote": 17167.76087}, {"ts": 1770885660000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 398028.4, "quote_volume": 37863.45035, "trades": 177, "taker_buy_volume": 279170.4, "taker_buy_quote": 26559.698}, {"ts": 1770885720000, "open": 0.0951, "high": 0.0953, "low": 0.0946, "close": 0.0952, "volume": 1464849.6, "quote_volume": 138841.90978, "trades": 450, "taker_buy_volume": 254836.5, "taker_buy_quote": 24196.76376}, {"ts": 1770885780000, "open": 0.0952, "high": 0.0953, "low": 0.0948, "close": 0.0949, "volume": 321629.8, "quote_volume": 30591.75265, "trades": 356, "taker_buy_volume": 142095.6, "taker_buy_quote": 13528.1351}, {"ts": 1770885840000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 121203.4, "quote_volume": 11491.54604, "trades": 155, "taker_buy_volume": 47732.5, "taker_buy_quote": 4525.28166}, {"ts": 1770885900000, "open": 0.0947, "high": 0.0951, "low": 0.0944, "close": 0.0951, "volume": 223708.9, "quote_volume": 21200.63426, "trades": 311, "taker_buy_volume": 125064.9, "taker_buy_quote": 11858.5832}, {"ts": 1770885960000, "open": 0.0951, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 271061.1, "quote_volume": 25777.92749, "trades": 255, "taker_buy_volume": 144815.1, "taker_buy_quote": 13767.39306}, {"ts": 1770886020000, "open": 0.0949, "high": 0.0949, "low": 0.0943, "close": 0.0944, "volume": 207851.0, "quote_volume": 19648.32034, "trades": 265, "taker_buy_volume": 82492.7, "taker_buy_quote": 7805.01099}, {"ts": 1770886080000, "open": 0.0944, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 201930.8, "quote_volume": 19057.82631, "trades": 263, "taker_buy_volume": 90207.6, "taker_buy_quote": 8517.72905}, {"ts": 1770886140000, "open": 0.0943, "high": 0.0946, "low": 0.0941, "close": 0.0941, "volume": 428214.7, "quote_volume": 40385.19335, "trades": 381, "taker_buy_volume": 258188.2, "taker_buy_quote": 24351.35238}, {"ts": 1770886200000, "open": 0.0942, "high": 0.0951, "low": 0.0942, "close": 0.0951, "volume": 245038.9, "quote_volume": 23156.46599, "trades": 291, "taker_buy_volume": 120058.4, "taker_buy_quote": 11343.1627}, {"ts": 1770886260000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 193889.0, "quote_volume": 18453.91915, "trades": 205, "taker_buy_volume": 105043.5, "taker_buy_quote": 10001.77922}, {"ts": 1770886320000, "open": 0.0954, "high": 0.0955, "low": 0.0948, "close": 0.0949, "volume": 432352.1, "quote_volume": 41101.47817, "trades": 386, "taker_buy_volume": 173118.5, "taker_buy_quote": 16456.32836}, {"ts": 1770886380000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 111454.1, "quote_volume": 10555.40857, "trades": 149, "taker_buy_volume": 18488.7, "taker_buy_quote": 1752.73575}, {"ts": 1770886440000, "open": 0.0948, "high": 0.0952, "low": 0.0948, "close": 0.095, "volume": 234441.3, "quote_volume": 22266.42583, "trades": 238, "taker_buy_volume": 174830.1, "taker_buy_quote": 16601.81085}, {"ts": 1770886500000, "open": 0.095, "high": 0.095, "low": 0.0946, "close": 0.0948, "volume": 491505.7, "quote_volume": 46558.13457, "trades": 383, "taker_buy_volume": 154819.1, "taker_buy_quote": 14671.46359}, {"ts": 1770886560000, "open": 0.0948, "high": 0.0949, "low": 0.0945, "close": 0.0946, "volume": 240818.1, "quote_volume": 22796.04142, "trades": 326, "taker_buy_volume": 93415.5, "taker_buy_quote": 8846.9429}, {"ts": 1770886620000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 94899.7, "quote_volume": 8984.8874, "trades": 122, "taker_buy_volume": 37326.1, "taker_buy_quote": 3535.72146}, {"ts": 1770886680000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 66475.7, "quote_volume": 6303.03592, "trades": 97, "taker_buy_volume": 33630.8, "taker_buy_quote": 3189.60572}, {"ts": 1770886740000, "open": 0.0949, "high": 0.095, "low": 0.0942, "close": 0.0943, "volume": 939088.7, "quote_volume": 88775.93092, "trades": 562, "taker_buy_volume": 312764.5, "taker_buy_quote": 29558.54657}, {"ts": 1770886800000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 142909.6, "quote_volume": 13468.24481, "trades": 246, "taker_buy_volume": 53442.0, "taker_buy_quote": 5039.04751}, {"ts": 1770886860000, "open": 0.0942, "high": 0.0942, "low": 0.0933, "close": 0.0933, "volume": 1097246.2, "quote_volume": 102867.97107, "trades": 489, "taker_buy_volume": 185304.2, "taker_buy_quote": 17329.10077}, {"ts": 1770886920000, "open": 0.0933, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 229672.4, "quote_volume": 21441.19753, "trades": 172, "taker_buy_volume": 143397.5, "taker_buy_quote": 13386.52718}, {"ts": 1770886980000, "open": 0.0935, "high": 0.0938, "low": 0.0934, "close": 0.0935, "volume": 97495.2, "quote_volume": 9125.12772, "trades": 144, "taker_buy_volume": 27618.3, "taker_buy_quote": 2584.93516}, {"ts": 1770887040000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 168498.3, "quote_volume": 15767.66337, "trades": 196, "taker_buy_volume": 57809.5, "taker_buy_quote": 5411.27151}, {"ts": 1770887100000, "open": 0.0936, "high": 0.0937, "low": 0.0932, "close": 0.0933, "volume": 306912.3, "quote_volume": 28669.53058, "trades": 158, "taker_buy_volume": 100099.7, "taker_buy_quote": 9348.61486}, {"ts": 1770887160000, "open": 0.0934, "high": 0.0935, "low": 0.0931, "close": 0.0933, "volume": 190411.4, "quote_volume": 17768.34038, "trades": 165, "taker_buy_volume": 61703.7, "taker_buy_quote": 5759.04862}, {"ts": 1770887220000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 24723.3, "quote_volume": 2304.10237, "trades": 59, "taker_buy_volume": 1180.2, "taker_buy_quote": 109.99464}, {"ts": 1770887280000, "open": 0.0931, "high": 0.0932, "low": 0.0926, "close": 0.0927, "volume": 930357.2, "quote_volume": 86417.78057, "trades": 451, "taker_buy_volume": 421541.9, "taker_buy_quote": 39162.32517}, {"ts": 1770887340000, "open": 0.0928, "high": 0.0931, "low": 0.0924, "close": 0.0927, "volume": 927869.2, "quote_volume": 86023.04266, "trades": 551, "taker_buy_volume": 315980.8, "taker_buy_quote": 29320.72689}, {"ts": 1770887400000, "open": 0.0926, "high": 0.0929, "low": 0.0926, "close": 0.0929, "volume": 342055.1, "quote_volume": 31716.8115, "trades": 358, "taker_buy_volume": 214742.2, "taker_buy_quote": 19914.71161}, {"ts": 1770887460000, "open": 0.093, "high": 0.0931, "low": 0.0927, "close": 0.0927, "volume": 261509.8, "quote_volume": 24287.32609, "trades": 240, "taker_buy_volume": 124264.0, "taker_buy_quote": 11546.14043}, {"ts": 1770887520000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 181354.1, "quote_volume": 16824.66105, "trades": 216, "taker_buy_volume": 68566.5, "taker_buy_quote": 6362.11336}, {"ts": 1770887580000, "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0928, "volume": 571780.9, "quote_volume": 52980.86469, "trades": 257, "taker_buy_volume": 315122.4, "taker_buy_quote": 29199.47352}, {"ts": 1770887640000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 273979.9, "quote_volume": 25383.15813, "trades": 242, "taker_buy_volume": 63674.0, "taker_buy_quote": 5902.414}, {"ts": 1770887700000, "open": 0.0926, "high": 0.0929, "low": 0.0924, "close": 0.0928, "volume": 513938.6, "quote_volume": 47621.40475, "trades": 292, "taker_buy_volume": 244884.2, "taker_buy_quote": 22704.42978}, {"ts": 1770887760000, "open": 0.0928, "high": 0.093, "low": 0.0927, "close": 0.0929, "volume": 301983.8, "quote_volume": 28049.49421, "trades": 195, "taker_buy_volume": 70861.9, "taker_buy_quote": 6584.1051}, {"ts": 1770887820000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 89176.5, "quote_volume": 8301.56128, "trades": 124, "taker_buy_volume": 70777.6, "taker_buy_quote": 6586.99531}, {"ts": 1770887880000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 233872.1, "quote_volume": 21824.86307, "trades": 245, "taker_buy_volume": 131615.1, "taker_buy_quote": 12286.12584}, {"ts": 1770887940000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 222948.6, "quote_volume": 20819.08129, "trades": 89, "taker_buy_volume": 36207.2, "taker_buy_quote": 3382.58528}, {"ts": 1770888000000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 182323.8, "quote_volume": 16991.8799, "trades": 60, "taker_buy_volume": 8234.0, "taker_buy_quote": 767.37943}, {"ts": 1770888060000, "open": 0.0933, "high": 0.0936, "low": 0.0932, "close": 0.0934, "volume": 231919.4, "quote_volume": 21660.85194, "trades": 119, "taker_buy_volume": 75175.5, "taker_buy_quote": 7021.89259}, {"ts": 1770888120000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 66105.6, "quote_volume": 6180.04584, "trades": 84, "taker_buy_volume": 38410.0, "taker_buy_quote": 3590.59102}, {"ts": 1770888180000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 239642.2, "quote_volume": 22416.62718, "trades": 255, "taker_buy_volume": 153749.3, "taker_buy_quote": 14381.65543}, {"ts": 1770888240000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 76161.4, "quote_volume": 7106.05643, "trades": 107, "taker_buy_volume": 35795.3, "taker_buy_quote": 3339.70149}, {"ts": 1770888300000, "open": 0.0932, "high": 0.0937, "low": 0.0932, "close": 0.0936, "volume": 598631.4, "quote_volume": 55967.26236, "trades": 265, "taker_buy_volume": 202019.1, "taker_buy_quote": 18891.96737}, {"ts": 1770888360000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 698882.9, "quote_volume": 65374.13329, "trades": 129, "taker_buy_volume": 81321.9, "taker_buy_quote": 7603.60939}, {"ts": 1770888420000, "open": 0.0936, "high": 0.094, "low": 0.0936, "close": 0.0937, "volume": 413697.6, "quote_volume": 38790.18126, "trades": 234, "taker_buy_volume": 231267.1, "taker_buy_quote": 21686.02807}, {"ts": 1770888480000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 146958.3, "quote_volume": 13761.41214, "trades": 92, "taker_buy_volume": 42940.3, "taker_buy_quote": 4023.39199}, {"ts": 1770888540000, "open": 0.0936, "high": 0.0936, "low": 0.0932, "close": 0.0933, "volume": 202370.8, "quote_volume": 18902.43569, "trades": 187, "taker_buy_volume": 93312.0, "taker_buy_quote": 8712.00157}, {"ts": 1770888600000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 113724.2, "quote_volume": 10589.05018, "trades": 51, "taker_buy_volume": 40458.5, "taker_buy_quote": 3766.96689}, {"ts": 1770888660000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 205998.7, "quote_volume": 19173.45898, "trades": 125, "taker_buy_volume": 71941.6, "taker_buy_quote": 6694.20137}, {"ts": 1770888720000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 106582.5, "quote_volume": 9931.8687, "trades": 77, "taker_buy_volume": 91055.1, "taker_buy_quote": 8485.10408}, {"ts": 1770888780000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 264418.6, "quote_volume": 24739.83035, "trades": 189, "taker_buy_volume": 177455.6, "taker_buy_quote": 16601.87957}, {"ts": 1770888840000, "open": 0.0938, "high": 0.0942, "low": 0.0937, "close": 0.094, "volume": 1393086.9, "quote_volume": 130967.45946, "trades": 302, "taker_buy_volume": 1116545.0, "taker_buy_quote": 104978.82609}, {"ts": 1770888900000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 162078.7, "quote_volume": 15212.98666, "trades": 94, "taker_buy_volume": 9088.3, "taker_buy_quote": 853.40201}, {"ts": 1770888960000, "open": 0.0938, "high": 0.0944, "low": 0.0935, "close": 0.0935, "volume": 268041.6, "quote_volume": 25172.50342, "trades": 322, "taker_buy_volume": 104411.5, "taker_buy_quote": 9820.46751}, {"ts": 1770889020000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 72026.3, "quote_volume": 6738.62282, "trades": 54, "taker_buy_volume": 34389.4, "taker_buy_quote": 3218.85923}, {"ts": 1770889080000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 115552.2, "quote_volume": 10824.85401, "trades": 105, "taker_buy_volume": 16492.9, "taker_buy_quote": 1546.29849}, {"ts": 1770889140000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 75180.0, "quote_volume": 7034.32538, "trades": 98, "taker_buy_volume": 50350.5, "taker_buy_quote": 4710.4401}, {"ts": 1770889200000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 98926.8, "quote_volume": 9294.17613, "trades": 95, "taker_buy_volume": 87937.4, "taker_buy_quote": 8261.54654}, {"ts": 1770889260000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 86432.4, "quote_volume": 8124.78572, "trades": 165, "taker_buy_volume": 29873.3, "taker_buy_quote": 2808.00409}, {"ts": 1770889320000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 9315.7, "quote_volume": 876.42011, "trades": 20, "taker_buy_volume": 7443.1, "taker_buy_quote": 700.39571}, {"ts": 1770889380000, "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.0941, "volume": 177556.6, "quote_volume": 16720.75846, "trades": 132, "taker_buy_volume": 95062.5, "taker_buy_quote": 8952.21824}, {"ts": 1770889440000, "open": 0.094, "high": 0.0942, "low": 0.0939, "close": 0.0942, "volume": 132180.0, "quote_volume": 12414.97183, "trades": 95, "taker_buy_volume": 35615.4, "taker_buy_quote": 3346.66253}, {"ts": 1770889500000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0941, "volume": 251374.7, "quote_volume": 23700.2241, "trades": 113, "taker_buy_volume": 173336.9, "taker_buy_quote": 16344.10061}, {"ts": 1770889560000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 106356.5, "quote_volume": 10014.94587, "trades": 258, "taker_buy_volume": 60628.2, "taker_buy_quote": 5709.60727}, {"ts": 1770889620000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 74963.7, "quote_volume": 7055.05429, "trades": 115, "taker_buy_volume": 24637.7, "taker_buy_quote": 2318.48223}, {"ts": 1770889680000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 27932.9, "quote_volume": 2628.97842, "trades": 56, "taker_buy_volume": 10406.0, "taker_buy_quote": 979.29662}, {"ts": 1770889740000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 90753.3, "quote_volume": 8551.4233, "trades": 108, "taker_buy_volume": 49750.5, "taker_buy_quote": 4688.66204}, {"ts": 1770889800000, "open": 0.0943, "high": 0.0948, "low": 0.0943, "close": 0.0947, "volume": 281040.3, "quote_volume": 26593.83458, "trades": 213, "taker_buy_volume": 170750.8, "taker_buy_quote": 16151.59656}, {"ts": 1770889860000, "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 99552.8, "quote_volume": 9410.36456, "trades": 116, "taker_buy_volume": 34433.2, "taker_buy_quote": 3254.52706}, {"ts": 1770889920000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 47654.8, "quote_volume": 4509.68926, "trades": 143, "taker_buy_volume": 20666.7, "taker_buy_quote": 1956.50978}, {"ts": 1770889980000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 41077.3, "quote_volume": 3886.28344, "trades": 129, "taker_buy_volume": 19518.2, "taker_buy_quote": 1846.82992}, {"ts": 1770890040000, "open": 0.0947, "high": 0.0953, "low": 0.0947, "close": 0.0951, "volume": 209464.6, "quote_volume": 19910.65538, "trades": 227, "taker_buy_volume": 113919.9, "taker_buy_quote": 10823.97901}, {"ts": 1770890100000, "open": 0.0951, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 102859.9, "quote_volume": 9778.1719, "trades": 91, "taker_buy_volume": 53948.7, "taker_buy_quote": 5128.93547}, {"ts": 1770890160000, "open": 0.0951, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 289282.9, "quote_volume": 27526.71189, "trades": 239, "taker_buy_volume": 202319.1, "taker_buy_quote": 19251.29205}, {"ts": 1770890220000, "open": 0.0952, "high": 0.0956, "low": 0.095, "close": 0.0953, "volume": 615596.1, "quote_volume": 58641.97843, "trades": 343, "taker_buy_volume": 229285.9, "taker_buy_quote": 21857.83032}, {"ts": 1770890280000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 119368.4, "quote_volume": 11383.26757, "trades": 104, "taker_buy_volume": 64689.1, "taker_buy_quote": 6169.24981}, {"ts": 1770890340000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 39262.4, "quote_volume": 3740.65749, "trades": 68, "taker_buy_volume": 21553.4, "taker_buy_quote": 2053.48648}, {"ts": 1770890400000, "open": 0.0955, "high": 0.0961, "low": 0.0954, "close": 0.0955, "volume": 1020435.1, "quote_volume": 97654.01192, "trades": 637, "taker_buy_volume": 481983.6, "taker_buy_quote": 46133.09743}, {"ts": 1770890460000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0954, "volume": 266154.0, "quote_volume": 25392.43577, "trades": 269, "taker_buy_volume": 166919.1, "taker_buy_quote": 15924.76992}, {"ts": 1770890520000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 41050.3, "quote_volume": 3915.51455, "trades": 98, "taker_buy_volume": 22392.4, "taker_buy_quote": 2135.68814}, {"ts": 1770890580000, "open": 0.0956, "high": 0.0959, "low": 0.0951, "close": 0.0951, "volume": 1273429.9, "quote_volume": 121608.36672, "trades": 595, "taker_buy_volume": 297139.6, "taker_buy_quote": 28380.49119}, {"ts": 1770890640000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 90341.6, "quote_volume": 8603.54235, "trades": 84, "taker_buy_volume": 60392.8, "taker_buy_quote": 5750.74177}, {"ts": 1770890700000, "open": 0.0952, "high": 0.0952, "low": 0.0943, "close": 0.0945, "volume": 1590786.9, "quote_volume": 150621.98309, "trades": 463, "taker_buy_volume": 434919.1, "taker_buy_quote": 41158.25192}, {"ts": 1770890760000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 92287.0, "quote_volume": 8715.17031, "trades": 114, "taker_buy_volume": 28700.7, "taker_buy_quote": 2711.9323}, {"ts": 1770890820000, "open": 0.0945, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 118922.3, "quote_volume": 11248.79927, "trades": 76, "taker_buy_volume": 99225.8, "taker_buy_quote": 9386.96502}, {"ts": 1770890880000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 26824.5, "quote_volume": 2538.05646, "trades": 37, "taker_buy_volume": 12069.1, "taker_buy_quote": 1142.20305}, {"ts": 1770890940000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891000000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 79206.0, "quote_volume": 7489.40908, "trades": 80, "taker_buy_volume": 24541.8, "taker_buy_quote": 2321.24535}, {"ts": 1770891060000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 114564.2, "quote_volume": 10816.15951, "trades": 77, "taker_buy_volume": 65748.9, "taker_buy_quote": 6204.60018}, {"ts": 1770891120000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 83536.2, "quote_volume": 7886.07361, "trades": 67, "taker_buy_volume": 44560.2, "taker_buy_quote": 4206.78711}, {"ts": 1770891180000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 272338.1, "quote_volume": 25704.44092, "trades": 133, "taker_buy_volume": 44093.7, "taker_buy_quote": 4166.88111}, {"ts": 1770891240000, "open": 0.0943, "high": 0.0955, "low": 0.0943, "close": 0.0951, "volume": 975174.4, "quote_volume": 92641.37207, "trades": 513, "taker_buy_volume": 683965.2, "taker_buy_quote": 64941.42826}, {"ts": 1770891300000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 68961.1, "quote_volume": 6560.82114, "trades": 55, "taker_buy_volume": 54080.4, "taker_buy_quote": 5145.13102}, {"ts": 1770891360000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 147214.3, "quote_volume": 13981.4365, "trades": 141, "taker_buy_volume": 40101.0, "taker_buy_quote": 3807.18075}, {"ts": 1770891420000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 83535.2, "quote_volume": 7921.43475, "trades": 64, "taker_buy_volume": 22283.6, "taker_buy_quote": 2114.6237}, {"ts": 1770891480000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 122135.2, "quote_volume": 11559.3331, "trades": 93, "taker_buy_volume": 75313.5, "taker_buy_quote": 7129.9422}, {"ts": 1770891540000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 154792.8, "quote_volume": 14622.06901, "trades": 117, "taker_buy_volume": 14195.8, "taker_buy_quote": 1340.78152}, {"ts": 1770891600000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 94523.2, "quote_volume": 8922.42752, "trades": 44, "taker_buy_volume": 66341.4, "taker_buy_quote": 6262.63948}, {"ts": 1770891660000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 133145.5, "quote_volume": 12572.72898, "trades": 80, "taker_buy_volume": 84016.1, "taker_buy_quote": 7931.66742}, {"ts": 1770891720000, "open": 0.0946, "high": 0.0946, "low": 0.0941, "close": 0.0942, "volume": 145214.4, "quote_volume": 13689.25238, "trades": 110, "taker_buy_volume": 40219.2, "taker_buy_quote": 3793.91464}, {"ts": 1770891780000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 18030.2, "quote_volume": 1698.36441, "trades": 31, "taker_buy_volume": 11266.5, "taker_buy_quote": 1061.3043}, {"ts": 1770891840000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 46939.9, "quote_volume": 4414.74866, "trades": 75, "taker_buy_volume": 12730.0, "taker_buy_quote": 1197.66616}, {"ts": 1770891900000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 193976.0, "quote_volume": 18223.51731, "trades": 166, "taker_buy_volume": 78534.9, "taker_buy_quote": 7381.66238}, {"ts": 1770891960000, "open": 0.0941, "high": 0.0941, "low": 0.0937, "close": 0.0938, "volume": 482083.9, "quote_volume": 45185.57668, "trades": 163, "taker_buy_volume": 153791.4, "taker_buy_quote": 14414.42468}, {"ts": 1770892020000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 39903.6, "quote_volume": 3742.96981, "trades": 72, "taker_buy_volume": 12014.9, "taker_buy_quote": 1127.01828}, {"ts": 1770892080000, "open": 0.0938, "high": 0.0938, "low": 0.0934, "close": 0.0936, "volume": 257083.0, "quote_volume": 24056.4882, "trades": 157, "taker_buy_volume": 88337.3, "taker_buy_quote": 8265.51567}, {"ts": 1770892140000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 75687.7, "quote_volume": 7084.37609, "trades": 81, "taker_buy_volume": 38161.8, "taker_buy_quote": 3571.95185}, {"ts": 1770892200000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 168217.3, "quote_volume": 15730.96894, "trades": 102, "taker_buy_volume": 11287.5, "taker_buy_quote": 1056.51}, {"ts": 1770892260000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 119845.4, "quote_volume": 11199.79477, "trades": 68, "taker_buy_volume": 43192.3, "taker_buy_quote": 4036.58834}, {"ts": 1770892320000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 132689.4, "quote_volume": 12402.986, "trades": 87, "taker_buy_volume": 111396.6, "taker_buy_quote": 10412.25537}, {"ts": 1770892380000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 164634.1, "quote_volume": 15389.31559, "trades": 184, "taker_buy_volume": 83091.0, "taker_buy_quote": 7769.87415}, {"ts": 1770892440000, "open": 0.0935, "high": 0.0935, "low": 0.0931, "close": 0.0935, "volume": 540289.9, "quote_volume": 50418.51015, "trades": 148, "taker_buy_volume": 296214.4, "taker_buy_quote": 27663.87827}, {"ts": 1770892500000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 69505.0, "quote_volume": 6488.18034, "trades": 79, "taker_buy_volume": 12132.1, "taker_buy_quote": 1132.39628}, {"ts": 1770892560000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 102563.2, "quote_volume": 9596.74087, "trades": 165, "taker_buy_volume": 27635.3, "taker_buy_quote": 2585.0915}, {"ts": 1770892620000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 193478.7, "quote_volume": 18094.59416, "trades": 196, "taker_buy_volume": 55911.6, "taker_buy_quote": 5230.29014}, {"ts": 1770892680000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 114023.7, "quote_volume": 10648.53989, "trades": 143, "taker_buy_volume": 69755.9, "taker_buy_quote": 6513.75598}, {"ts": 1770892740000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 197027.9, "quote_volume": 18364.43233, "trades": 190, "taker_buy_volume": 81495.1, "taker_buy_quote": 7595.77391}, {"ts": 1770892800000, "open": 0.0932, "high": 0.0933, "low": 0.0928, "close": 0.0933, "volume": 670569.4, "quote_volume": 62368.27564, "trades": 352, "taker_buy_volume": 257020.6, "taker_buy_quote": 23934.60228}, {"ts": 1770892860000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.0931, "volume": 111055.6, "quote_volume": 10348.30238, "trades": 165, "taker_buy_volume": 26438.5, "taker_buy_quote": 2463.04497}, {"ts": 1770892920000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 165621.2, "quote_volume": 15401.43704, "trades": 92, "taker_buy_volume": 53586.4, "taker_buy_quote": 4984.4655}, {"ts": 1770892980000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 26157.3, "quote_volume": 2432.6289, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893040000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 135838.7, "quote_volume": 12625.10817, "trades": 187, "taker_buy_volume": 80737.2, "taker_buy_quote": 7504.25896}, {"ts": 1770893100000, "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.0929, "volume": 577114.3, "quote_volume": 53683.35019, "trades": 141, "taker_buy_volume": 325150.4, "taker_buy_quote": 30242.80385}, {"ts": 1770893160000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 205575.9, "quote_volume": 19074.75049, "trades": 120, "taker_buy_volume": 94800.1, "taker_buy_quote": 8796.67762}, {"ts": 1770893220000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.093, "volume": 378553.4, "quote_volume": 35178.42076, "trades": 181, "taker_buy_volume": 198236.5, "taker_buy_quote": 18426.02948}, {"ts": 1770893280000, "open": 0.0931, "high": 0.0934, "low": 0.093, "close": 0.0933, "volume": 243971.5, "quote_volume": 22736.71037, "trades": 180, "taker_buy_volume": 171028.7, "taker_buy_quote": 15938.73334}, {"ts": 1770893340000, "open": 0.0933, "high": 0.0937, "low": 0.0933, "close": 0.0935, "volume": 279482.1, "quote_volume": 26143.92947, "trades": 268, "taker_buy_volume": 168673.5, "taker_buy_quote": 15776.70877}, {"ts": 1770893400000, "open": 0.0935, "high": 0.0935, "low": 0.093, "close": 0.0931, "volume": 113169.4, "quote_volume": 10543.62737, "trades": 101, "taker_buy_volume": 12790.0, "taker_buy_quote": 1191.65528}, {"ts": 1770893460000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 91968.1, "quote_volume": 8562.6156, "trades": 32, "taker_buy_volume": 85469.9, "taker_buy_quote": 7957.63318}, {"ts": 1770893520000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 39279.7, "quote_volume": 3654.34327, "trades": 54, "taker_buy_volume": 11327.2, "taker_buy_quote": 1054.56232}, {"ts": 1770893580000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 70942.6, "quote_volume": 6595.55096, "trades": 48, "taker_buy_volume": 48829.6, "taker_buy_quote": 4541.1528}, {"ts": 1770893640000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 15900.1, "quote_volume": 1478.17324, "trades": 30, "taker_buy_volume": 3566.0, "taker_buy_quote": 331.638}, {"ts": 1770893700000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 68829.9, "quote_volume": 6408.06369, "trades": 29, "taker_buy_volume": 58430.0, "taker_buy_quote": 5439.833}, {"ts": 1770893760000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 194245.8, "quote_volume": 18048.44249, "trades": 59, "taker_buy_volume": 146797.7, "taker_buy_quote": 13638.00795}, {"ts": 1770893820000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 147034.9, "quote_volume": 13648.67001, "trades": 98, "taker_buy_volume": 14497.1, "taker_buy_quote": 1345.77864}, {"ts": 1770893880000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 64740.6, "quote_volume": 6008.90415, "trades": 75, "taker_buy_volume": 3286.6, "taker_buy_quote": 305.05213}, {"ts": 1770893940000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 42651.0, "quote_volume": 3953.72182, "trades": 82, "taker_buy_volume": 26815.0, "taker_buy_quote": 2485.7505}, {"ts": 1770894000000, "open": 0.0927, "high": 0.0929, "low": 0.0926, "close": 0.0929, "volume": 29493.4, "quote_volume": 2734.17391, "trades": 74, "taker_buy_volume": 10815.4, "taker_buy_quote": 1002.90868}, {"ts": 1770894060000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0926, "volume": 83112.2, "quote_volume": 7709.81295, "trades": 121, "taker_buy_volume": 6447.4, "taker_buy_quote": 598.19904}, {"ts": 1770894120000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 89437.6, "quote_volume": 8284.59049, "trades": 139, "taker_buy_volume": 56778.9, "taker_buy_quote": 5259.15525}, {"ts": 1770894180000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 40662.2, "quote_volume": 3772.19526, "trades": 73, "taker_buy_volume": 33015.6, "taker_buy_quote": 3062.60221}, {"ts": 1770894240000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.0928, "volume": 163456.0, "quote_volume": 15173.0243, "trades": 130, "taker_buy_volume": 64077.0, "taker_buy_quote": 5949.27579}, {"ts": 1770894300000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0925, "volume": 205709.0, "quote_volume": 19083.73522, "trades": 225, "taker_buy_volume": 24694.6, "taker_buy_quote": 2288.35388}, {"ts": 1770894360000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 106407.0, "quote_volume": 9857.83318, "trades": 146, "taker_buy_volume": 50709.6, "taker_buy_quote": 4698.20425}, {"ts": 1770894420000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 45286.1, "quote_volume": 4195.25927, "trades": 51, "taker_buy_volume": 20794.9, "taker_buy_quote": 1925.71929}, {"ts": 1770894480000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 35861.0, "quote_volume": 3320.55764, "trades": 78, "taker_buy_volume": 10681.5, "taker_buy_quote": 989.2476}, {"ts": 1770894540000, "open": 0.0926, "high": 0.0926, "low": 0.0921, "close": 0.0922, "volume": 339872.6, "quote_volume": 31361.5719, "trades": 166, "taker_buy_volume": 55614.6, "taker_buy_quote": 5128.79079}, {"ts": 1770894600000, "open": 0.0922, "high": 0.0922, "low": 0.091, "close": 0.0911, "volume": 1642885.5, "quote_volume": 150275.4759, "trades": 1164, "taker_buy_volume": 544036.5, "taker_buy_quote": 49692.15453}, {"ts": 1770894660000, "open": 0.0911, "high": 0.0915, "low": 0.0911, "close": 0.0912, "volume": 251975.2, "quote_volume": 22990.53739, "trades": 218, "taker_buy_volume": 176776.1, "taker_buy_quote": 16131.78223}, {"ts": 1770894720000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 40874.0, "quote_volume": 3734.49108, "trades": 81, "taker_buy_volume": 27057.7, "taker_buy_quote": 2472.05434}, {"ts": 1770894780000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 276561.7, "quote_volume": 25278.3551, "trades": 261, "taker_buy_volume": 110046.0, "taker_buy_quote": 10064.28312}, {"ts": 1770894840000, "open": 0.0913, "high": 0.0915, "low": 0.0911, "close": 0.0914, "volume": 347415.4, "quote_volume": 31718.53514, "trades": 213, "taker_buy_volume": 156695.1, "taker_buy_quote": 14316.69964}, {"ts": 1770894900000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 180706.3, "quote_volume": 16501.69921, "trades": 298, "taker_buy_volume": 61206.7, "taker_buy_quote": 5593.04834}, {"ts": 1770894960000, "open": 0.0913, "high": 0.0913, "low": 0.0906, "close": 0.0908, "volume": 1103265.7, "quote_volume": 100235.31607, "trades": 474, "taker_buy_volume": 191829.5, "taker_buy_quote": 17418.06411}, {"ts": 1770895020000, "open": 0.0908, "high": 0.0917, "low": 0.0908, "close": 0.0916, "volume": 1881963.6, "quote_volume": 171909.63047, "trades": 586, "taker_buy_volume": 1338376.6, "taker_buy_quote": 122243.93745}, {"ts": 1770895080000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 75373.2, "quote_volume": 6896.6803, "trades": 77, "taker_buy_volume": 40060.6, "taker_buy_quote": 3665.5774}, {"ts": 1770895140000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 226955.3, "quote_volume": 20732.0659, "trades": 108, "taker_buy_volume": 29209.4, "taker_buy_quote": 2666.81822}, {"ts": 1770895200000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 21041.0, "quote_volume": 1921.05424, "trades": 30, "taker_buy_volume": 15368.7, "taker_buy_quote": 1403.17325}, {"ts": 1770895260000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 199671.5, "quote_volume": 18273.22789, "trades": 160, "taker_buy_volume": 106365.1, "taker_buy_quote": 9731.1635}, {"ts": 1770895320000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 273018.3, "quote_volume": 25007.90326, "trades": 103, "taker_buy_volume": 38940.3, "taker_buy_quote": 3566.96398}, {"ts": 1770895380000, "open": 0.0916, "high": 0.0918, "low": 0.0915, "close": 0.0917, "volume": 374504.5, "quote_volume": 34305.46526, "trades": 158, "taker_buy_volume": 152580.3, "taker_buy_quote": 13977.80914}, {"ts": 1770895440000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 195369.3, "quote_volume": 17927.54066, "trades": 122, "taker_buy_volume": 154077.6, "taker_buy_quote": 14140.57368}, {"ts": 1770895500000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 435550.1, "quote_volume": 39961.87482, "trades": 227, "taker_buy_volume": 226685.2, "taker_buy_quote": 20805.79331}, {"ts": 1770895560000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 199205.6, "quote_volume": 18260.64505, "trades": 280, "taker_buy_volume": 72467.1, "taker_buy_quote": 6645.22214}, {"ts": 1770895620000, "open": 0.0915, "high": 0.0917, "low": 0.0914, "close": 0.0914, "volume": 190471.3, "quote_volume": 17435.241, "trades": 112, "taker_buy_volume": 82117.9, "taker_buy_quote": 7522.43378}, {"ts": 1770895680000, "open": 0.0913, "high": 0.0917, "low": 0.0913, "close": 0.0917, "volume": 120464.7, "quote_volume": 11020.96269, "trades": 74, "taker_buy_volume": 91097.7, "taker_buy_quote": 8331.99599}, {"ts": 1770895740000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 359002.2, "quote_volume": 32956.23956, "trades": 379, "taker_buy_volume": 220750.4, "taker_buy_quote": 20269.38994}, {"ts": 1770895800000, "open": 0.0917, "high": 0.0924, "low": 0.0916, "close": 0.0922, "volume": 1883999.7, "quote_volume": 173407.35401, "trades": 635, "taker_buy_volume": 1478297.1, "taker_buy_quote": 136036.4062}, {"ts": 1770895860000, "open": 0.0922, "high": 0.0925, "low": 0.0921, "close": 0.0921, "volume": 469360.5, "quote_volume": 43320.82561, "trades": 394, "taker_buy_volume": 171170.6, "taker_buy_quote": 15797.06167}, {"ts": 1770895920000, "open": 0.0922, "high": 0.0922, "low": 0.0918, "close": 0.0918, "volume": 160322.0, "quote_volume": 14734.62309, "trades": 221, "taker_buy_volume": 51452.1, "taker_buy_quote": 4728.54223}, {"ts": 1770895980000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 176677.5, "quote_volume": 16226.47246, "trades": 102, "taker_buy_volume": 95708.2, "taker_buy_quote": 8792.26138}, {"ts": 1770896040000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 113002.4, "quote_volume": 10401.47982, "trades": 257, "taker_buy_volume": 73827.4, "taker_buy_quote": 6796.25156}, {"ts": 1770896100000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 117581.3, "quote_volume": 10811.41514, "trades": 132, "taker_buy_volume": 38064.6, "taker_buy_quote": 3501.28601}, {"ts": 1770896160000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 52996.9, "quote_volume": 4868.56971, "trades": 40, "taker_buy_volume": 32683.3, "taker_buy_quote": 3003.59527}, {"ts": 1770896220000, "open": 0.092, "high": 0.0928, "low": 0.092, "close": 0.0927, "volume": 347816.0, "quote_volume": 32144.18573, "trades": 224, "taker_buy_volume": 295872.5, "taker_buy_quote": 27339.00627}, {"ts": 1770896280000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 94419.7, "quote_volume": 8735.30873, "trades": 94, "taker_buy_volume": 32023.3, "taker_buy_quote": 2963.53886}, {"ts": 1770896340000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 91475.4, "quote_volume": 8457.15546, "trades": 117, "taker_buy_volume": 44929.6, "taker_buy_quote": 4154.47656}, {"ts": 1770896400000, "open": 0.0925, "high": 0.0926, "low": 0.0922, "close": 0.0922, "volume": 260867.4, "quote_volume": 24092.01649, "trades": 277, "taker_buy_volume": 49308.0, "taker_buy_quote": 4557.19458}, {"ts": 1770896460000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 16772.5, "quote_volume": 1544.74725, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896520000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 118567.8, "quote_volume": 10920.09438, "trades": 85, "taker_buy_volume": 51277.9, "taker_buy_quote": 4722.69459}, {"ts": 1770896580000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 93671.6, "quote_volume": 8638.91644, "trades": 142, "taker_buy_volume": 62909.4, "taker_buy_quote": 5799.57621}, {"ts": 1770896640000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 25231.0, "quote_volume": 2325.10063, "trades": 40, "taker_buy_volume": 4475.2, "taker_buy_quote": 412.61344}, {"ts": 1770896700000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 68550.3, "quote_volume": 6322.46728, "trades": 73, "taker_buy_volume": 43616.0, "taker_buy_quote": 4023.52482}, {"ts": 1770896760000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 297510.9, "quote_volume": 27376.57125, "trades": 63, "taker_buy_volume": 5434.7, "taker_buy_quote": 499.9924}, {"ts": 1770896820000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 50161.4, "quote_volume": 4614.8488, "trades": 58, "taker_buy_volume": 44426.3, "taker_buy_quote": 4087.2196}, {"ts": 1770896880000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 91316.4, "quote_volume": 8412.03586, "trades": 82, "taker_buy_volume": 22556.8, "taker_buy_quote": 2077.63867}, {"ts": 1770896940000, "open": 0.0921, "high": 0.0927, "low": 0.0921, "close": 0.0927, "volume": 592493.0, "quote_volume": 54766.086, "trades": 361, "taker_buy_volume": 419718.8, "taker_buy_quote": 38814.17556}, {"ts": 1770897000000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 59183.1, "quote_volume": 5488.40387, "trades": 103, "taker_buy_volume": 14067.9, "taker_buy_quote": 1305.38177}, {"ts": 1770897060000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 33875.5, "quote_volume": 3138.25151, "trades": 73, "taker_buy_volume": 13744.6, "taker_buy_quote": 1274.12442}, {"ts": 1770897120000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 36240.3, "quote_volume": 3349.14638, "trades": 67, "taker_buy_volume": 24095.1, "taker_buy_quote": 2226.3959}, {"ts": 1770897180000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 81478.7, "quote_volume": 7520.46139, "trades": 26, "taker_buy_volume": 8367.2, "taker_buy_quote": 772.29256}, {"ts": 1770897240000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 85094.7, "quote_volume": 7858.5165, "trades": 73, "taker_buy_volume": 35058.9, "taker_buy_quote": 3237.92817}, {"ts": 1770897300000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 7157.5, "quote_volume": 660.63725, "trades": 15, "taker_buy_volume": 3433.8, "taker_buy_quote": 316.93974}, {"ts": 1770897360000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 110460.7, "quote_volume": 10178.00022, "trades": 86, "taker_buy_volume": 51365.5, "taker_buy_quote": 4733.37652}, {"ts": 1770897420000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 78792.1, "quote_volume": 7248.90597, "trades": 60, "taker_buy_volume": 18653.4, "taker_buy_quote": 1716.14557}, {"ts": 1770897480000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 14954.8, "quote_volume": 1375.71064, "trades": 18, "taker_buy_volume": 7681.4, "taker_buy_quote": 706.6888}, {"ts": 1770897540000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 36124.3, "quote_volume": 3326.5239, "trades": 45, "taker_buy_volume": 25852.9, "taker_buy_quote": 2381.05209}, {"ts": 1770897600000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 71563.9, "quote_volume": 6570.82831, "trades": 32, "taker_buy_volume": 12444.2, "taker_buy_quote": 1143.28803}, {"ts": 1770897660000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 52666.4, "quote_volume": 4835.85928, "trades": 53, "taker_buy_volume": 21774.9, "taker_buy_quote": 2000.03156}, {"ts": 1770897720000, "open": 0.0918, "high": 0.0918, "low": 0.0913, "close": 0.0913, "volume": 245447.9, "quote_volume": 22467.82665, "trades": 142, "taker_buy_volume": 46623.6, "taker_buy_quote": 4270.6447}, {"ts": 1770897780000, "open": 0.0913, "high": 0.0917, "low": 0.0913, "close": 0.0914, "volume": 555417.6, "quote_volume": 50790.28549, "trades": 202, "taker_buy_volume": 436605.9, "taker_buy_quote": 39931.02656}, {"ts": 1770897840000, "open": 0.0914, "high": 0.0914, "low": 0.091, "close": 0.0912, "volume": 229658.4, "quote_volume": 20948.01698, "trades": 213, "taker_buy_volume": 57883.0, "taker_buy_quote": 5276.88006}, {"ts": 1770897900000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 45391.2, "quote_volume": 4135.13832, "trades": 45, "taker_buy_volume": 10533.0, "taker_buy_quote": 959.5563}, {"ts": 1770897960000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 209332.8, "quote_volume": 19055.73576, "trades": 228, "taker_buy_volume": 68999.3, "taker_buy_quote": 6284.43832}, {"ts": 1770898020000, "open": 0.0911, "high": 0.0916, "low": 0.0911, "close": 0.0913, "volume": 265691.6, "quote_volume": 24263.52981, "trades": 179, "taker_buy_volume": 137650.4, "taker_buy_quote": 12568.59867}, {"ts": 1770898080000, "open": 0.0913, "high": 0.0916, "low": 0.0913, "close": 0.0914, "volume": 103220.3, "quote_volume": 9428.96901, "trades": 274, "taker_buy_volume": 65306.6, "taker_buy_quote": 5967.27132}, {"ts": 1770898140000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 4654.7, "quote_volume": 425.8738, "trades": 17, "taker_buy_volume": 2258.9, "taker_buy_quote": 206.68935}, {"ts": 1770898200000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 21799.2, "quote_volume": 1994.6268, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898260000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 72129.9, "quote_volume": 6595.4152, "trades": 156, "taker_buy_volume": 27220.3, "taker_buy_quote": 2489.73321}, {"ts": 1770898320000, "open": 0.0915, "high": 0.0919, "low": 0.0914, "close": 0.0917, "volume": 356886.3, "quote_volume": 32739.50453, "trades": 149, "taker_buy_volume": 277198.7, "taker_buy_quote": 25431.87703}, {"ts": 1770898380000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 64649.6, "quote_volume": 5939.75116, "trades": 95, "taker_buy_volume": 28614.2, "taker_buy_quote": 2629.48565}, {"ts": 1770898440000, "open": 0.0919, "high": 0.0921, "low": 0.0918, "close": 0.0921, "volume": 70540.3, "quote_volume": 6486.93428, "trades": 83, "taker_buy_volume": 53572.2, "taker_buy_quote": 4927.5196}, {"ts": 1770898500000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 69221.3, "quote_volume": 6375.61439, "trades": 107, "taker_buy_volume": 54867.4, "taker_buy_quote": 5053.6202}, {"ts": 1770898560000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 165336.4, "quote_volume": 15246.44372, "trades": 129, "taker_buy_volume": 105070.6, "taker_buy_quote": 9690.19757}, {"ts": 1770898620000, "open": 0.0922, "high": 0.0926, "low": 0.0921, "close": 0.0925, "volume": 368073.2, "quote_volume": 33994.41796, "trades": 182, "taker_buy_volume": 260986.6, "taker_buy_quote": 24107.20586}, {"ts": 1770898680000, "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.0926, "volume": 623383.9, "quote_volume": 57875.9724, "trades": 374, "taker_buy_volume": 434329.9, "taker_buy_quote": 40319.54049}, {"ts": 1770898740000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.0927, "volume": 54658.4, "quote_volume": 5070.99012, "trades": 98, "taker_buy_volume": 12561.0, "taker_buy_quote": 1166.39909}, {"ts": 1770898800000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 9721.9, "quote_volume": 901.22013, "trades": 33, "taker_buy_volume": 8196.3, "taker_buy_quote": 759.79701}, {"ts": 1770898860000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 109054.6, "quote_volume": 10112.40835, "trades": 134, "taker_buy_volume": 64683.3, "taker_buy_quote": 5998.51964}, {"ts": 1770898920000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 180255.0, "quote_volume": 16701.90435, "trades": 127, "taker_buy_volume": 90622.8, "taker_buy_quote": 8399.41349}, {"ts": 1770898980000, "open": 0.0927, "high": 0.0927, "low": 0.0923, "close": 0.0925, "volume": 111094.1, "quote_volume": 10268.47216, "trades": 69, "taker_buy_volume": 10473.9, "taker_buy_quote": 967.80037}, {"ts": 1770899040000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 51676.4, "quote_volume": 4774.89936, "trades": 33, "taker_buy_volume": 28628.1, "taker_buy_quote": 2645.23644}, {"ts": 1770899100000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 34931.0, "quote_volume": 3231.0735, "trades": 35, "taker_buy_volume": 34931.0, "taker_buy_quote": 3231.0735}, {"ts": 1770899160000, "open": 0.0927, "high": 0.0927, "low": 0.0921, "close": 0.0921, "volume": 214395.7, "quote_volume": 19814.11177, "trades": 159, "taker_buy_volume": 33033.2, "taker_buy_quote": 3062.0904}, {"ts": 1770899220000, "open": 0.092, "high": 0.092, "low": 0.0916, "close": 0.0917, "volume": 283017.5, "quote_volume": 25974.95413, "trades": 159, "taker_buy_volume": 79514.1, "taker_buy_quote": 7301.79943}, {"ts": 1770899280000, "open": 0.0917, "high": 0.0917, "low": 0.0912, "close": 0.0915, "volume": 478003.5, "quote_volume": 43710.20775, "trades": 274, "taker_buy_volume": 105755.7, "taker_buy_quote": 9662.91897}, {"ts": 1770899340000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 60819.5, "quote_volume": 5557.12425, "trades": 67, "taker_buy_volume": 35399.5, "taker_buy_quote": 3233.83238}, {"ts": 1770899400000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 91207.6, "quote_volume": 8333.50582, "trades": 47, "taker_buy_volume": 52009.8, "taker_buy_quote": 4753.69572}, {"ts": 1770899460000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 62754.4, "quote_volume": 5732.22912, "trades": 49, "taker_buy_volume": 11093.2, "taker_buy_quote": 1013.91848}, {"ts": 1770899520000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 155127.7, "quote_volume": 14146.84949, "trades": 143, "taker_buy_volume": 32429.5, "taker_buy_quote": 2958.27151}, {"ts": 1770899580000, "open": 0.0911, "high": 0.0913, "low": 0.0907, "close": 0.0911, "volume": 852270.1, "quote_volume": 77547.06732, "trades": 298, "taker_buy_volume": 501807.4, "taker_buy_quote": 45689.53989}, {"ts": 1770899640000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 187175.4, "quote_volume": 17034.14011, "trades": 87, "taker_buy_volume": 67948.0, "taker_buy_quote": 6183.268}, {"ts": 1770899700000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 72449.6, "quote_volume": 6600.16734, "trades": 22, "taker_buy_volume": 64890.2, "taker_buy_quote": 5911.506}, {"ts": 1770899760000, "open": 0.0912, "high": 0.0912, "low": 0.0908, "close": 0.0908, "volume": 259825.4, "quote_volume": 23637.93845, "trades": 129, "taker_buy_volume": 20081.7, "taker_buy_quote": 1830.41965}, {"ts": 1770899820000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 364333.5, "quote_volume": 33056.5659, "trades": 83, "taker_buy_volume": 184465.3, "taker_buy_quote": 16745.03809}, {"ts": 1770899880000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 71895.7, "quote_volume": 6527.00993, "trades": 43, "taker_buy_volume": 409.4, "taker_buy_quote": 37.20455}, {"ts": 1770899940000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 267517.4, "quote_volume": 24292.42475, "trades": 89, "taker_buy_volume": 116495.9, "taker_buy_quote": 10578.63791}, {"ts": 1770900000000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 97728.2, "quote_volume": 8876.72767, "trades": 64, "taker_buy_volume": 52173.8, "taker_buy_quote": 4738.3981}, {"ts": 1770900060000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0907, "volume": 574004.0, "quote_volume": 52051.67606, "trades": 227, "taker_buy_volume": 252537.4, "taker_buy_quote": 22909.43995}, {"ts": 1770900120000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 155678.4, "quote_volume": 14132.03096, "trades": 108, "taker_buy_volume": 120846.8, "taker_buy_quote": 10971.40821}, {"ts": 1770900180000, "open": 0.0906, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 144278.7, "quote_volume": 13103.83759, "trades": 66, "taker_buy_volume": 136855.0, "taker_buy_quote": 12429.80376}, {"ts": 1770900240000, "open": 0.0909, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 232559.0, "quote_volume": 21123.59278, "trades": 159, "taker_buy_volume": 48077.9, "taker_buy_quote": 4369.00219}, {"ts": 1770900300000, "open": 0.0908, "high": 0.0908, "low": 0.0902, "close": 0.0902, "volume": 583034.4, "quote_volume": 52745.1133, "trades": 317, "taker_buy_volume": 133174.7, "taker_buy_quote": 12043.82533}, {"ts": 1770900360000, "open": 0.0902, "high": 0.0902, "low": 0.0897, "close": 0.09, "volume": 1679955.2, "quote_volume": 151119.68764, "trades": 686, "taker_buy_volume": 532166.2, "taker_buy_quote": 47867.14968}, {"ts": 1770900420000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 124483.4, "quote_volume": 11216.11331, "trades": 85, "taker_buy_volume": 33651.4, "taker_buy_quote": 3032.1601}, {"ts": 1770900480000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 79388.7, "quote_volume": 7151.74013, "trades": 71, "taker_buy_volume": 22975.6, "taker_buy_quote": 2070.12373}, {"ts": 1770900540000, "open": 0.0901, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 196932.5, "quote_volume": 17750.39843, "trades": 104, "taker_buy_volume": 69123.9, "taker_buy_quote": 6235.12209}, {"ts": 1770900600000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 177938.7, "quote_volume": 16020.11908, "trades": 173, "taker_buy_volume": 106952.5, "taker_buy_quote": 9631.16528}, {"ts": 1770900660000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 35192.9, "quote_volume": 3170.81387, "trades": 25, "taker_buy_volume": 33521.6, "taker_buy_quote": 3020.30726}, {"ts": 1770900720000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 159890.7, "quote_volume": 14416.01709, "trades": 90, "taker_buy_volume": 91053.8, "taker_buy_quote": 8210.85336}, {"ts": 1770900780000, "open": 0.09, "high": 0.09, "low": 0.0891, "close": 0.0894, "volume": 784363.7, "quote_volume": 70169.7264, "trades": 386, "taker_buy_volume": 308188.9, "taker_buy_quote": 27529.62836}, {"ts": 1770900840000, "open": 0.0894, "high": 0.0894, "low": 0.0887, "close": 0.0892, "volume": 1792614.0, "quote_volume": 159513.96883, "trades": 675, "taker_buy_volume": 364272.2, "taker_buy_quote": 32437.19488}, {"ts": 1770900900000, "open": 0.0892, "high": 0.0897, "low": 0.0891, "close": 0.0897, "volume": 507982.7, "quote_volume": 45485.46445, "trades": 397, "taker_buy_volume": 307457.2, "taker_buy_quote": 27528.28153}, {"ts": 1770900960000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 4576.9, "quote_volume": 410.4787, "trades": 14, "taker_buy_volume": 1476.5, "taker_buy_quote": 132.44205}, {"ts": 1770901020000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 170752.5, "quote_volume": 15318.30174, "trades": 104, "taker_buy_volume": 78131.0, "taker_buy_quote": 7010.15319}, {"ts": 1770901080000, "open": 0.0897, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 305404.2, "quote_volume": 27411.68785, "trades": 206, "taker_buy_volume": 231726.7, "taker_buy_quote": 20801.05327}, {"ts": 1770901140000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 97046.2, "quote_volume": 8714.32994, "trades": 101, "taker_buy_volume": 36378.2, "taker_buy_quote": 3266.77461}, {"ts": 1770901200000, "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0896, "volume": 154213.8, "quote_volume": 13826.74079, "trades": 165, "taker_buy_volume": 71399.4, "taker_buy_quote": 6399.23028}, {"ts": 1770901260000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 109316.3, "quote_volume": 9787.17797, "trades": 142, "taker_buy_volume": 43479.5, "taker_buy_quote": 3891.55112}, {"ts": 1770901320000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 211925.1, "quote_volume": 18934.38495, "trades": 183, "taker_buy_volume": 116295.4, "taker_buy_quote": 10391.06446}, {"ts": 1770901380000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 112414.4, "quote_volume": 10059.95523, "trades": 126, "taker_buy_volume": 56533.4, "taker_buy_quote": 5056.75189}, {"ts": 1770901440000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 107662.5, "quote_volume": 9635.80197, "trades": 169, "taker_buy_volume": 42271.4, "taker_buy_quote": 3783.29852}, {"ts": 1770901500000, "open": 0.0896, "high": 0.0901, "low": 0.0896, "close": 0.0898, "volume": 266680.3, "quote_volume": 23951.0237, "trades": 230, "taker_buy_volume": 229265.8, "taker_buy_quote": 20589.09465}, {"ts": 1770901560000, "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0897, "volume": 216727.5, "quote_volume": 19415.29905, "trades": 166, "taker_buy_volume": 70522.9, "taker_buy_quote": 6317.84794}, {"ts": 1770901620000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 16179.1, "quote_volume": 1449.93971, "trades": 36, "taker_buy_volume": 4225.3, "taker_buy_quote": 378.87923}, {"ts": 1770901680000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 39640.2, "quote_volume": 3551.76192, "trades": 45, "taker_buy_volume": 18117.1, "taker_buy_quote": 1623.29216}, {"ts": 1770901740000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 118151.8, "quote_volume": 10592.50938, "trades": 75, "taker_buy_volume": 117394.7, "taker_buy_quote": 10524.70619}, {"ts": 1770901800000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 136828.4, "quote_volume": 12278.74197, "trades": 121, "taker_buy_volume": 41455.7, "taker_buy_quote": 3719.84193}, {"ts": 1770901860000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 137996.4, "quote_volume": 12376.52623, "trades": 79, "taker_buy_volume": 99418.8, "taker_buy_quote": 8917.66167}, {"ts": 1770901920000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 33949.2, "quote_volume": 3043.09092, "trades": 57, "taker_buy_volume": 13718.9, "taker_buy_quote": 1229.64293}, {"ts": 1770901980000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 15689.4, "quote_volume": 1407.32818, "trades": 27, "taker_buy_volume": 5546.2, "taker_buy_quote": 497.49414}, {"ts": 1770902040000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 50441.8, "quote_volume": 4519.59662, "trades": 40, "taker_buy_volume": 113.4, "taker_buy_quote": 10.17198}, {"ts": 1770902100000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 77904.8, "quote_volume": 6982.26409, "trades": 65, "taker_buy_volume": 49101.2, "taker_buy_quote": 4401.35879}, {"ts": 1770902160000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 111732.8, "quote_volume": 9995.43479, "trades": 152, "taker_buy_volume": 72205.3, "taker_buy_quote": 6458.07871}, {"ts": 1770902220000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 7763.8, "quote_volume": 694.8601, "trades": 7, "taker_buy_volume": 7763.8, "taker_buy_quote": 694.8601}, {"ts": 1770902280000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 84168.9, "quote_volume": 7524.62153, "trades": 76, "taker_buy_volume": 58206.5, "taker_buy_quote": 5203.6611}, {"ts": 1770902340000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 213438.2, "quote_volume": 19053.57869, "trades": 158, "taker_buy_volume": 66480.7, "taker_buy_quote": 5933.41655}, {"ts": 1770902400000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 91099.5, "quote_volume": 8134.60653, "trades": 84, "taker_buy_volume": 31032.2, "taker_buy_quote": 2771.17546}, {"ts": 1770902460000, "open": 0.0893, "high": 0.0895, "low": 0.0892, "close": 0.0895, "volume": 202385.2, "quote_volume": 18087.71931, "trades": 101, "taker_buy_volume": 103837.1, "taker_buy_quote": 9286.02375}, {"ts": 1770902520000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 126971.5, "quote_volume": 11366.47737, "trades": 88, "taker_buy_volume": 89778.5, "taker_buy_quote": 8035.9718}, {"ts": 1770902580000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 38076.8, "quote_volume": 3407.8736, "trades": 81, "taker_buy_volume": 28438.3, "taker_buy_quote": 2545.22785}, {"ts": 1770902640000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 20407.9, "quote_volume": 1827.44774, "trades": 25, "taker_buy_volume": 10330.4, "taker_buy_quote": 925.51149}, {"ts": 1770902700000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0893, "volume": 90791.9, "quote_volume": 8110.67388, "trades": 128, "taker_buy_volume": 34424.9, "taker_buy_quote": 3075.1591}, {"ts": 1770902760000, "open": 0.0893, "high": 0.0894, "low": 0.089, "close": 0.0891, "volume": 409577.2, "quote_volume": 36521.07771, "trades": 228, "taker_buy_volume": 98645.0, "taker_buy_quote": 8794.2844}, {"ts": 1770902820000, "open": 0.0891, "high": 0.0897, "low": 0.0891, "close": 0.0897, "volume": 219118.3, "quote_volume": 19604.47152, "trades": 129, "taker_buy_volume": 163323.0, "taker_buy_quote": 14610.75642}, {"ts": 1770902880000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 63266.8, "quote_volume": 5663.15435, "trades": 55, "taker_buy_volume": 24894.9, "taker_buy_quote": 2228.09355}, {"ts": 1770902940000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 33924.3, "quote_volume": 3039.0899, "trades": 54, "taker_buy_volume": 11853.1, "taker_buy_quote": 1061.72796}, {"ts": 1770903000000, "open": 0.0898, "high": 0.0907, "low": 0.0897, "close": 0.0905, "volume": 470686.6, "quote_volume": 42490.14151, "trades": 190, "taker_buy_volume": 380499.5, "taker_buy_quote": 34343.78945}, {"ts": 1770903060000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0902, "volume": 143932.0, "quote_volume": 12992.5505, "trades": 181, "taker_buy_volume": 43287.8, "taker_buy_quote": 3905.6535}, {"ts": 1770903120000, "open": 0.0903, "high": 0.0905, "low": 0.0899, "close": 0.0903, "volume": 321825.7, "quote_volume": 29012.85785, "trades": 309, "taker_buy_volume": 101509.0, "taker_buy_quote": 9158.85256}, {"ts": 1770903180000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 171399.7, "quote_volume": 15461.00862, "trades": 48, "taker_buy_volume": 36630.9, "taker_buy_quote": 3304.86286}, {"ts": 1770903240000, "open": 0.0903, "high": 0.0905, "low": 0.0901, "close": 0.0901, "volume": 117312.4, "quote_volume": 10583.27855, "trades": 113, "taker_buy_volume": 61184.8, "taker_buy_quote": 5521.45246}, {"ts": 1770903300000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 107518.3, "quote_volume": 9693.42167, "trades": 110, "taker_buy_volume": 55776.9, "taker_buy_quote": 5029.76064}, {"ts": 1770903360000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 53918.5, "quote_volume": 4867.67521, "trades": 67, "taker_buy_volume": 21159.7, "taker_buy_quote": 1910.69336}, {"ts": 1770903420000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 54693.8, "quote_volume": 4933.39183, "trades": 209, "taker_buy_volume": 32201.3, "taker_buy_quote": 2904.56833}, {"ts": 1770903480000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 46751.9, "quote_volume": 4219.46242, "trades": 52, "taker_buy_volume": 18376.8, "taker_buy_quote": 1658.33276}, {"ts": 1770903540000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 42301.2, "quote_volume": 3817.11968, "trades": 50, "taker_buy_volume": 28111.8, "taker_buy_quote": 2536.92493}, {"ts": 1770903600000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 48878.5, "quote_volume": 4413.72855, "trades": 48, "taker_buy_volume": 29888.0, "taker_buy_quote": 2698.8864}, {"ts": 1770903660000, "open": 0.0903, "high": 0.092, "low": 0.0903, "close": 0.0912, "volume": 2451997.6, "quote_volume": 224020.72282, "trades": 1150, "taker_buy_volume": 1438323.8, "taker_buy_quote": 131370.32196}, {"ts": 1770903720000, "open": 0.0912, "high": 0.0913, "low": 0.091, "close": 0.091, "volume": 303863.6, "quote_volume": 27670.45124, "trades": 141, "taker_buy_volume": 54105.1, "taker_buy_quote": 4930.02414}, {"ts": 1770903780000, "open": 0.0909, "high": 0.0912, "low": 0.0907, "close": 0.0912, "volume": 292304.0, "quote_volume": 26569.67281, "trades": 175, "taker_buy_volume": 99048.3, "taker_buy_quote": 9012.98517}, {"ts": 1770903840000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 40174.3, "quote_volume": 3659.93707, "trades": 86, "taker_buy_volume": 26315.9, "taker_buy_quote": 2398.04767}, {"ts": 1770903900000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 77831.8, "quote_volume": 7080.86401, "trades": 74, "taker_buy_volume": 36178.6, "taker_buy_quote": 3292.06674}, {"ts": 1770903960000, "open": 0.0909, "high": 0.0909, "low": 0.0905, "close": 0.0905, "volume": 127396.4, "quote_volume": 11555.86866, "trades": 139, "taker_buy_volume": 31690.0, "taker_buy_quote": 2872.83483}, {"ts": 1770904020000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 60925.9, "quote_volume": 5522.33453, "trades": 56, "taker_buy_volume": 43528.5, "taker_buy_quote": 3945.5118}, {"ts": 1770904080000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 83293.5, "quote_volume": 7557.14232, "trades": 91, "taker_buy_volume": 51677.6, "taker_buy_quote": 4688.89083}, {"ts": 1770904140000, "open": 0.0906, "high": 0.0911, "low": 0.0904, "close": 0.091, "volume": 586190.7, "quote_volume": 53287.36041, "trades": 242, "taker_buy_volume": 372226.5, "taker_buy_quote": 33828.88487}, {"ts": 1770904200000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 72825.0, "quote_volume": 6625.56145, "trades": 75, "taker_buy_volume": 24022.5, "taker_buy_quote": 2185.93506}, {"ts": 1770904260000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 141154.0, "quote_volume": 12854.97652, "trades": 85, "taker_buy_volume": 69296.8, "taker_buy_quote": 6312.14775}, {"ts": 1770904320000, "open": 0.0911, "high": 0.0915, "low": 0.0911, "close": 0.0914, "volume": 109407.4, "quote_volume": 9992.24372, "trades": 94, "taker_buy_volume": 91609.6, "taker_buy_quote": 8367.1628}, {"ts": 1770904380000, "open": 0.0914, "high": 0.0915, "low": 0.0909, "close": 0.0909, "volume": 545568.7, "quote_volume": 49649.73712, "trades": 260, "taker_buy_volume": 76035.5, "taker_buy_quote": 6923.15554}, {"ts": 1770904440000, "open": 0.0909, "high": 0.091, "low": 0.0907, "close": 0.0908, "volume": 87960.3, "quote_volume": 7988.74688, "trades": 56, "taker_buy_volume": 12557.2, "taker_buy_quote": 1140.79163}, {"ts": 1770904500000, "open": 0.0907, "high": 0.0908, "low": 0.0905, "close": 0.0906, "volume": 84674.0, "quote_volume": 7675.90579, "trades": 139, "taker_buy_volume": 61781.0, "taker_buy_quote": 5601.33493}, {"ts": 1770904560000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 202245.7, "quote_volume": 18288.52637, "trades": 125, "taker_buy_volume": 81934.2, "taker_buy_quote": 7406.4461}, {"ts": 1770904620000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 78986.2, "quote_volume": 7154.57173, "trades": 81, "taker_buy_volume": 48919.6, "taker_buy_quote": 4431.43945}, {"ts": 1770904680000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 44908.0, "quote_volume": 4075.04784, "trades": 74, "taker_buy_volume": 34383.4, "taker_buy_quote": 3120.40514}, {"ts": 1770904740000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 3839.6, "quote_volume": 348.65966, "trades": 25, "taker_buy_volume": 2003.0, "taker_buy_quote": 181.95138}, {"ts": 1770904800000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0906, "volume": 71673.3, "quote_volume": 6497.57419, "trades": 63, "taker_buy_volume": 25740.6, "taker_buy_quote": 2333.31358}, {"ts": 1770904860000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 74411.9, "quote_volume": 6726.71697, "trades": 126, "taker_buy_volume": 11623.1, "taker_buy_quote": 1050.76001}, {"ts": 1770904920000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 34124.7, "quote_volume": 3083.96432, "trades": 66, "taker_buy_volume": 14023.0, "taker_buy_quote": 1267.68916}, {"ts": 1770904980000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 126251.9, "quote_volume": 11386.62888, "trades": 92, "taker_buy_volume": 52536.1, "taker_buy_quote": 4737.44128}, {"ts": 1770905040000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 31060.7, "quote_volume": 2797.37581, "trades": 43, "taker_buy_volume": 12825.3, "taker_buy_quote": 1155.56627}, {"ts": 1770905100000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 2559.9, "quote_volume": 230.68476, "trades": 4, "taker_buy_volume": 377.7, "taker_buy_quote": 34.06854}, {"ts": 1770905160000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 72893.5, "quote_volume": 6573.12259, "trades": 75, "taker_buy_volume": 24831.3, "taker_buy_quote": 2239.15552}, {"ts": 1770905220000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 16029.5, "quote_volume": 1444.4482, "trades": 48, "taker_buy_volume": 6447.6, "taker_buy_quote": 581.11901}, {"ts": 1770905280000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 23274.9, "quote_volume": 2099.37098, "trades": 48, "taker_buy_volume": 4276.8, "taker_buy_quote": 385.76736}, {"ts": 1770905340000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 28481.8, "quote_volume": 2568.99681, "trades": 48, "taker_buy_volume": 8039.2, "taker_buy_quote": 725.14691}, {"ts": 1770905400000, "open": 0.0903, "high": 0.0908, "low": 0.0903, "close": 0.0908, "volume": 115897.4, "quote_volume": 10485.3018, "trades": 85, "taker_buy_volume": 105302.6, "taker_buy_quote": 9526.4784}, {"ts": 1770905460000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 53522.7, "quote_volume": 4855.2771, "trades": 62, "taker_buy_volume": 16591.9, "taker_buy_quote": 1505.65354}, {"ts": 1770905520000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 20782.7, "quote_volume": 1882.147, "trades": 31, "taker_buy_volume": 220.4, "taker_buy_quote": 19.9462}, {"ts": 1770905580000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 54489.3, "quote_volume": 4930.36924, "trades": 114, "taker_buy_volume": 16485.6, "taker_buy_quote": 1491.9468}, {"ts": 1770905640000, "open": 0.0904, "high": 0.0904, "low": 0.09, "close": 0.0901, "volume": 372997.4, "quote_volume": 33643.27484, "trades": 247, "taker_buy_volume": 108032.8, "taker_buy_quote": 9741.38533}, {"ts": 1770905700000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 41442.8, "quote_volume": 3733.98519, "trades": 53, "taker_buy_volume": 2597.3, "taker_buy_quote": 234.01673}, {"ts": 1770905760000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0903, "volume": 29741.0, "quote_volume": 2684.85641, "trades": 42, "taker_buy_volume": 18931.3, "taker_buy_quote": 1708.7964}, {"ts": 1770905820000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 41325.9, "quote_volume": 3731.87677, "trades": 97, "taker_buy_volume": 7344.9, "taker_buy_quote": 662.79511}, {"ts": 1770905880000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 44122.9, "quote_volume": 3982.2522, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905940000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 16139.4, "quote_volume": 1457.41967, "trades": 14, "taker_buy_volume": 16139.4, "taker_buy_quote": 1457.41967}, {"ts": 1770906000000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 16654.3, "quote_volume": 1503.86115, "trades": 20, "taker_buy_volume": 2040.3, "taker_buy_quote": 184.23909}, {"ts": 1770906060000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 54258.5, "quote_volume": 4899.46157, "trades": 40, "taker_buy_volume": 27832.8, "taker_buy_quote": 2513.30184}, {"ts": 1770906120000, "open": 0.0903, "high": 0.0906, "low": 0.0903, "close": 0.0906, "volume": 237978.1, "quote_volume": 21525.72971, "trades": 102, "taker_buy_volume": 173695.6, "taker_buy_quote": 15714.17008}, {"ts": 1770906180000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0903, "volume": 170458.4, "quote_volume": 15424.71677, "trades": 50, "taker_buy_volume": 10620.0, "taker_buy_quote": 961.77344}, {"ts": 1770906240000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 39883.4, "quote_volume": 3605.26801, "trades": 42, "taker_buy_volume": 19793.4, "taker_buy_quote": 1789.20652}, {"ts": 1770906300000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1167.6, "quote_volume": 105.43428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906360000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 2021.0, "quote_volume": 182.41427, "trades": 12, "taker_buy_volume": 396.1, "taker_buy_quote": 35.76783}, {"ts": 1770906420000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 45447.5, "quote_volume": 4098.54852, "trades": 38, "taker_buy_volume": 8234.4, "taker_buy_quote": 742.74288}, {"ts": 1770906480000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 79593.6, "quote_volume": 7168.35236, "trades": 34, "taker_buy_volume": 13307.5, "taker_buy_quote": 1197.79755}, {"ts": 1770906540000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 4732.3, "quote_volume": 426.79876, "trades": 21, "taker_buy_volume": 2834.8, "taker_buy_quote": 255.64426}, {"ts": 1770906600000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 65215.8, "quote_volume": 5878.74125, "trades": 84, "taker_buy_volume": 52521.4, "taker_buy_quote": 4734.20622}, {"ts": 1770906660000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 131729.2, "quote_volume": 11908.59873, "trades": 128, "taker_buy_volume": 87394.4, "taker_buy_quote": 7903.53084}, {"ts": 1770906720000, "open": 0.0905, "high": 0.0908, "low": 0.0905, "close": 0.0908, "volume": 144429.9, "quote_volume": 13097.11575, "trades": 138, "taker_buy_volume": 100853.4, "taker_buy_quote": 9147.58844}, {"ts": 1770906780000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0906, "volume": 56925.7, "quote_volume": 5150.04134, "trades": 95, "taker_buy_volume": 22642.2, "taker_buy_quote": 2049.34389}, {"ts": 1770906840000, "open": 0.0906, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 52084.4, "quote_volume": 4713.27032, "trades": 86, "taker_buy_volume": 12109.4, "taker_buy_quote": 1096.30102}, {"ts": 1770906900000, "open": 0.0906, "high": 0.0906, "low": 0.0899, "close": 0.0899, "volume": 209591.5, "quote_volume": 18888.1625, "trades": 135, "taker_buy_volume": 54120.5, "taker_buy_quote": 4873.50968}, {"ts": 1770906960000, "open": 0.0899, "high": 0.09, "low": 0.0897, "close": 0.0898, "volume": 199257.7, "quote_volume": 17904.35649, "trades": 160, "taker_buy_volume": 84124.4, "taker_buy_quote": 7559.51907}, {"ts": 1770907020000, "open": 0.0899, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 81006.4, "quote_volume": 7281.94194, "trades": 132, "taker_buy_volume": 41844.3, "taker_buy_quote": 3763.36281}, {"ts": 1770907080000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 118461.3, "quote_volume": 10676.04764, "trades": 121, "taker_buy_volume": 25253.1, "taker_buy_quote": 2276.10818}, {"ts": 1770907140000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 48149.9, "quote_volume": 4334.8334, "trades": 60, "taker_buy_volume": 41742.1, "taker_buy_quote": 3758.08156}, {"ts": 1770907200000, "open": 0.0901, "high": 0.0904, "low": 0.09, "close": 0.0902, "volume": 130447.4, "quote_volume": 11777.55494, "trades": 124, "taker_buy_volume": 80088.8, "taker_buy_quote": 7231.04976}, {"ts": 1770907260000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 37681.0, "quote_volume": 3395.16817, "trades": 37, "taker_buy_volume": 12919.1, "taker_buy_quote": 1164.06632}, {"ts": 1770907320000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 20785.5, "quote_volume": 1870.71189, "trades": 38, "taker_buy_volume": 3201.3, "taker_buy_quote": 288.13389}, {"ts": 1770907380000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 103447.0, "quote_volume": 9302.94115, "trades": 85, "taker_buy_volume": 35239.8, "taker_buy_quote": 3169.97343}, {"ts": 1770907440000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 50046.4, "quote_volume": 4500.45475, "trades": 97, "taker_buy_volume": 12170.4, "taker_buy_quote": 1094.3016}, {"ts": 1770907500000, "open": 0.09, "high": 0.0901, "low": 0.0898, "close": 0.0899, "volume": 74322.6, "quote_volume": 6683.39076, "trades": 102, "taker_buy_volume": 27943.0, "taker_buy_quote": 2513.62821}, {"ts": 1770907560000, "open": 0.0899, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 80044.6, "quote_volume": 7205.30864, "trades": 95, "taker_buy_volume": 48507.9, "taker_buy_quote": 4368.54676}, {"ts": 1770907620000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 142117.5, "quote_volume": 12829.74682, "trades": 100, "taker_buy_volume": 74114.0, "taker_buy_quote": 6688.08365}, {"ts": 1770907680000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 12626.5, "quote_volume": 1140.38649, "trades": 37, "taker_buy_volume": 10269.7, "taker_buy_quote": 927.45311}, {"ts": 1770907740000, "open": 0.0904, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 1210643.2, "quote_volume": 109489.40518, "trades": 172, "taker_buy_volume": 179141.4, "taker_buy_quote": 16208.23947}, {"ts": 1770907800000, "open": 0.0904, "high": 0.0907, "low": 0.0903, "close": 0.0907, "volume": 139134.5, "quote_volume": 12589.98961, "trades": 122, "taker_buy_volume": 119798.7, "taker_buy_quote": 10839.36935}, {"ts": 1770907860000, "open": 0.0907, "high": 0.0909, "low": 0.0899, "close": 0.0901, "volume": 2396611.1, "quote_volume": 216332.91375, "trades": 791, "taker_buy_volume": 655413.9, "taker_buy_quote": 59105.1554}, {"ts": 1770907920000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 209490.2, "quote_volume": 18868.99701, "trades": 88, "taker_buy_volume": 25971.6, "taker_buy_quote": 2339.45752}, {"ts": 1770907980000, "open": 0.0902, "high": 0.0904, "low": 0.0901, "close": 0.0902, "volume": 55028.6, "quote_volume": 4968.69559, "trades": 96, "taker_buy_volume": 20207.9, "taker_buy_quote": 1824.54293}, {"ts": 1770908040000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 64741.7, "quote_volume": 5841.21212, "trades": 61, "taker_buy_volume": 15679.4, "taker_buy_quote": 1414.6389}, {"ts": 1770908100000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 19913.0, "quote_volume": 1799.02023, "trades": 58, "taker_buy_volume": 11031.8, "taker_buy_quote": 996.6728}, {"ts": 1770908160000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 23561.3, "quote_volume": 2124.48754, "trades": 82, "taker_buy_volume": 11323.5, "taker_buy_quote": 1021.37374}, {"ts": 1770908220000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 36109.0, "quote_volume": 3250.21811, "trades": 61, "taker_buy_volume": 31031.1, "taker_buy_quote": 2793.20711}, {"ts": 1770908280000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 4390.1, "quote_volume": 395.53692, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908340000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 131739.9, "quote_volume": 11857.14593, "trades": 77, "taker_buy_volume": 66163.1, "taker_buy_quote": 5955.23393}, {"ts": 1770908400000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 120360.1, "quote_volume": 10817.82095, "trades": 138, "taker_buy_volume": 39474.6, "taker_buy_quote": 3547.05736}, {"ts": 1770908460000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 76528.9, "quote_volume": 6864.25047, "trades": 110, "taker_buy_volume": 55176.2, "taker_buy_quote": 4949.39266}, {"ts": 1770908520000, "open": 0.0898, "high": 0.0901, "low": 0.0898, "close": 0.0898, "volume": 36396.9, "quote_volume": 3271.98827, "trades": 112, "taker_buy_volume": 12645.9, "taker_buy_quote": 1137.30529}, {"ts": 1770908580000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 57006.2, "quote_volume": 5122.16703, "trades": 118, "taker_buy_volume": 45841.7, "taker_buy_quote": 4118.66208}, {"ts": 1770908640000, "open": 0.0899, "high": 0.0899, "low": 0.0894, "close": 0.0894, "volume": 173410.8, "quote_volume": 15535.68384, "trades": 206, "taker_buy_volume": 55460.1, "taker_buy_quote": 4967.87688}, {"ts": 1770908700000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 210615.9, "quote_volume": 18811.49234, "trades": 259, "taker_buy_volume": 66374.0, "taker_buy_quote": 5933.16115}, {"ts": 1770908760000, "open": 0.0894, "high": 0.0896, "low": 0.0891, "close": 0.0896, "volume": 742187.1, "quote_volume": 66333.20667, "trades": 513, "taker_buy_volume": 394482.5, "taker_buy_quote": 35293.08315}, {"ts": 1770908820000, "open": 0.0896, "high": 0.0898, "low": 0.0895, "close": 0.0896, "volume": 123412.7, "quote_volume": 11071.41828, "trades": 230, "taker_buy_volume": 99494.7, "taker_buy_quote": 8926.50718}, {"ts": 1770908880000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 43165.5, "quote_volume": 3868.20556, "trades": 72, "taker_buy_volume": 26109.5, "taker_buy_quote": 2339.6585}, {"ts": 1770908940000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 315364.9, "quote_volume": 28201.77612, "trades": 109, "taker_buy_volume": 45945.6, "taker_buy_quote": 4112.1312}, {"ts": 1770909000000, "open": 0.0895, "high": 0.09, "low": 0.0893, "close": 0.0899, "volume": 1088081.7, "quote_volume": 97477.01748, "trades": 370, "taker_buy_volume": 448724.3, "taker_buy_quote": 40294.16557}, {"ts": 1770909060000, "open": 0.0899, "high": 0.0899, "low": 0.0895, "close": 0.0896, "volume": 95584.0, "quote_volume": 8569.48564, "trades": 135, "taker_buy_volume": 51581.8, "taker_buy_quote": 4622.12324}, {"ts": 1770909120000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 132405.3, "quote_volume": 11869.49141, "trades": 177, "taker_buy_volume": 73766.2, "taker_buy_quote": 6613.21333}, {"ts": 1770909180000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 22874.8, "quote_volume": 2051.37598, "trades": 64, "taker_buy_volume": 18039.9, "taker_buy_quote": 1618.04929}, {"ts": 1770909240000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 73446.6, "quote_volume": 6574.64324, "trades": 116, "taker_buy_volume": 29254.3, "taker_buy_quote": 2618.63821}, {"ts": 1770909300000, "open": 0.0895, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 152571.6, "quote_volume": 13647.79954, "trades": 169, "taker_buy_volume": 37303.1, "taker_buy_quote": 3338.40078}, {"ts": 1770909360000, "open": 0.0892, "high": 0.0897, "low": 0.0892, "close": 0.0897, "volume": 147413.3, "quote_volume": 13204.93848, "trades": 159, "taker_buy_volume": 112181.6, "taker_buy_quote": 10049.52954}, {"ts": 1770909420000, "open": 0.0896, "high": 0.0897, "low": 0.0894, "close": 0.0897, "volume": 164895.6, "quote_volume": 14778.23267, "trades": 207, "taker_buy_volume": 108441.9, "taker_buy_quote": 9718.18235}, {"ts": 1770909480000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 53387.0, "quote_volume": 4786.83715, "trades": 107, "taker_buy_volume": 26890.2, "taker_buy_quote": 2411.51225}, {"ts": 1770909540000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 47184.0, "quote_volume": 4229.0618, "trades": 133, "taker_buy_volume": 9778.8, "taker_buy_quote": 876.59915}, {"ts": 1770909600000, "open": 0.0895, "high": 0.0899, "low": 0.0895, "close": 0.0898, "volume": 146639.0, "quote_volume": 13158.12437, "trades": 213, "taker_buy_volume": 69935.2, "taker_buy_quote": 6273.15156}, {"ts": 1770909660000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 45961.4, "quote_volume": 4123.30112, "trades": 135, "taker_buy_volume": 8632.5, "taker_buy_quote": 775.04794}, {"ts": 1770909720000, "open": 0.0895, "high": 0.0903, "low": 0.0895, "close": 0.0902, "volume": 294943.1, "quote_volume": 26553.26221, "trades": 241, "taker_buy_volume": 219568.6, "taker_buy_quote": 19768.22912}, {"ts": 1770909780000, "open": 0.0902, "high": 0.0903, "low": 0.09, "close": 0.0902, "volume": 68049.9, "quote_volume": 6139.43024, "trades": 124, "taker_buy_volume": 26279.4, "taker_buy_quote": 2372.12122}, {"ts": 1770909840000, "open": 0.0901, "high": 0.0903, "low": 0.09, "close": 0.0902, "volume": 105543.8, "quote_volume": 9512.61479, "trades": 171, "taker_buy_volume": 57373.6, "taker_buy_quote": 5173.74129}, {"ts": 1770909900000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 60795.6, "quote_volume": 5482.22292, "trades": 104, "taker_buy_volume": 41748.8, "taker_buy_quote": 3765.09771}, {"ts": 1770909960000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 24516.6, "quote_volume": 2207.33414, "trades": 33, "taker_buy_volume": 6705.1, "taker_buy_quote": 603.48948}, {"ts": 1770910020000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 9773.2, "quote_volume": 879.5991, "trades": 32, "taker_buy_volume": 6483.1, "taker_buy_quote": 583.4901}, {"ts": 1770910080000, "open": 0.09, "high": 0.0903, "low": 0.0899, "close": 0.0902, "volume": 69990.4, "quote_volume": 6305.85647, "trades": 115, "taker_buy_volume": 35574.3, "taker_buy_quote": 3206.53301}, {"ts": 1770910140000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 42645.0, "quote_volume": 3849.9539, "trades": 80, "taker_buy_volume": 14530.7, "taker_buy_quote": 1311.91911}, {"ts": 1770910200000, "open": 0.0903, "high": 0.0905, "low": 0.0901, "close": 0.0901, "volume": 100956.2, "quote_volume": 9113.53094, "trades": 125, "taker_buy_volume": 47144.7, "taker_buy_quote": 4256.60381}, {"ts": 1770910260000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 15274.5, "quote_volume": 1376.23245, "trades": 50, "taker_buy_volume": 1454.3, "taker_buy_quote": 131.03243}, {"ts": 1770910320000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0897, "volume": 109323.4, "quote_volume": 9821.95114, "trades": 156, "taker_buy_volume": 15033.6, "taker_buy_quote": 1350.42593}, {"ts": 1770910380000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 125791.8, "quote_volume": 11267.49572, "trades": 109, "taker_buy_volume": 23514.4, "taker_buy_quote": 2106.78333}, {"ts": 1770910440000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 45861.3, "quote_volume": 4104.40097, "trades": 72, "taker_buy_volume": 26237.5, "taker_buy_quote": 2348.24295}, {"ts": 1770910500000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 48565.1, "quote_volume": 4343.31425, "trades": 44, "taker_buy_volume": 10872.5, "taker_buy_quote": 972.24683}, {"ts": 1770910560000, "open": 0.0894, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 114956.1, "quote_volume": 10272.75271, "trades": 201, "taker_buy_volume": 40062.7, "taker_buy_quote": 3583.35403}, {"ts": 1770910620000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 4635.2, "quote_volume": 414.58883, "trades": 15, "taker_buy_volume": 89.4, "taker_buy_quote": 8.01024}, {"ts": 1770910680000, "open": 0.0895, "high": 0.0895, "low": 0.0891, "close": 0.0892, "volume": 169821.6, "quote_volume": 15162.9418, "trades": 172, "taker_buy_volume": 72071.5, "taker_buy_quote": 6431.54708}, {"ts": 1770910740000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 175166.9, "quote_volume": 15588.79044, "trades": 135, "taker_buy_volume": 50877.4, "taker_buy_quote": 4528.36831}, {"ts": 1770910800000, "open": 0.0889, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 1075152.9, "quote_volume": 95466.71979, "trades": 213, "taker_buy_volume": 142062.9, "taker_buy_quote": 12627.84813}, {"ts": 1770910860000, "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0886, "volume": 266882.9, "quote_volume": 23653.77163, "trades": 184, "taker_buy_volume": 115834.1, "taker_buy_quote": 10273.30528}, {"ts": 1770910920000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 139943.4, "quote_volume": 12419.88752, "trades": 103, "taker_buy_volume": 108518.8, "taker_buy_quote": 9630.54714}, {"ts": 1770910980000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 183855.3, "quote_volume": 16342.04671, "trades": 273, "taker_buy_volume": 114389.1, "taker_buy_quote": 10174.42746}, {"ts": 1770911040000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 60811.8, "quote_volume": 5407.68432, "trades": 118, "taker_buy_volume": 21274.0, "taker_buy_quote": 1892.23126}, {"ts": 1770911100000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 25776.9, "quote_volume": 2292.88935, "trades": 52, "taker_buy_volume": 11461.3, "taker_buy_quote": 1019.92316}, {"ts": 1770911160000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 51136.5, "quote_volume": 4553.90644, "trades": 84, "taker_buy_volume": 15821.8, "taker_buy_quote": 1408.75352}, {"ts": 1770911220000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 52259.5, "quote_volume": 4644.02758, "trades": 55, "taker_buy_volume": 39301.6, "taker_buy_quote": 3492.44142}, {"ts": 1770911280000, "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.0891, "volume": 60677.9, "quote_volume": 5402.00934, "trades": 93, "taker_buy_volume": 45632.7, "taker_buy_quote": 4061.51413}, {"ts": 1770911340000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.0893, "volume": 89886.5, "quote_volume": 8016.70192, "trades": 80, "taker_buy_volume": 79271.2, "taker_buy_quote": 7071.01621}, {"ts": 1770911400000, "open": 0.0893, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 82246.3, "quote_volume": 7342.66102, "trades": 147, "taker_buy_volume": 37870.0, "taker_buy_quote": 3381.69834}, {"ts": 1770911460000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 28810.4, "quote_volume": 2565.2748, "trades": 79, "taker_buy_volume": 13018.2, "taker_buy_quote": 1158.83562}, {"ts": 1770911520000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 63088.9, "quote_volume": 5619.53376, "trades": 97, "taker_buy_volume": 41121.1, "taker_buy_quote": 3663.75418}, {"ts": 1770911580000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 26555.3, "quote_volume": 2366.08843, "trades": 65, "taker_buy_volume": 4455.1, "taker_buy_quote": 396.96061}, {"ts": 1770911640000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 39176.4, "quote_volume": 3490.60472, "trades": 53, "taker_buy_volume": 13226.9, "taker_buy_quote": 1178.51679}, {"ts": 1770911700000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0889, "volume": 185671.5, "quote_volume": 16510.23397, "trades": 126, "taker_buy_volume": 69223.6, "taker_buy_quote": 6157.30924}, {"ts": 1770911760000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 176385.8, "quote_volume": 15678.72772, "trades": 240, "taker_buy_volume": 109332.1, "taker_buy_quote": 9718.77651}, {"ts": 1770911820000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 16918.2, "quote_volume": 1503.93982, "trades": 23, "taker_buy_volume": 8650.0, "taker_buy_quote": 768.985}, {"ts": 1770911880000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 25921.5, "quote_volume": 2305.3107, "trades": 48, "taker_buy_volume": 20031.8, "taker_buy_quote": 1781.68237}, {"ts": 1770911940000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 57187.6, "quote_volume": 5085.44083, "trades": 66, "taker_buy_volume": 9041.5, "taker_buy_quote": 804.44446}, {"ts": 1770912000000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 122030.4, "quote_volume": 10870.35398, "trades": 114, "taker_buy_volume": 84396.5, "taker_buy_quote": 7518.94108}, {"ts": 1770912060000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 91683.4, "quote_volume": 8159.8226, "trades": 94, "taker_buy_volume": 37850.6, "taker_buy_quote": 3368.7034}, {"ts": 1770912120000, "open": 0.0889, "high": 0.0892, "low": 0.0887, "close": 0.0892, "volume": 113203.5, "quote_volume": 10070.6025, "trades": 168, "taker_buy_volume": 63432.7, "taker_buy_quote": 5646.46079}, {"ts": 1770912180000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 277307.8, "quote_volume": 24810.7541, "trades": 220, "taker_buy_volume": 166456.6, "taker_buy_quote": 14892.36966}, {"ts": 1770912240000, "open": 0.0895, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 162568.1, "quote_volume": 14531.89004, "trades": 146, "taker_buy_volume": 95425.9, "taker_buy_quote": 8528.55081}, {"ts": 1770912300000, "open": 0.0896, "high": 0.0897, "low": 0.0894, "close": 0.0894, "volume": 114541.5, "quote_volume": 10268.42558, "trades": 183, "taker_buy_volume": 55670.4, "taker_buy_quote": 4991.39759}, {"ts": 1770912360000, "open": 0.0893, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 169925.1, "quote_volume": 15170.8203, "trades": 213, "taker_buy_volume": 86445.0, "taker_buy_quote": 7719.33273}, {"ts": 1770912420000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 276942.3, "quote_volume": 24674.58393, "trades": 305, "taker_buy_volume": 147205.3, "taker_buy_quote": 13113.95436}, {"ts": 1770912480000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 154520.9, "quote_volume": 13762.24212, "trades": 189, "taker_buy_volume": 110152.0, "taker_buy_quote": 9811.20452}, {"ts": 1770912540000, "open": 0.0891, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 59855.4, "quote_volume": 5337.22925, "trades": 82, "taker_buy_volume": 21169.5, "taker_buy_quote": 1887.7857}, {"ts": 1770912600000, "open": 0.0892, "high": 0.0896, "low": 0.0892, "close": 0.0893, "volume": 164851.0, "quote_volume": 14742.6776, "trades": 189, "taker_buy_volume": 117223.5, "taker_buy_quote": 10481.70149}, {"ts": 1770912660000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 118102.9, "quote_volume": 10538.90983, "trades": 107, "taker_buy_volume": 21994.4, "taker_buy_quote": 1962.41426}, {"ts": 1770912720000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 109538.9, "quote_volume": 9752.83372, "trades": 122, "taker_buy_volume": 31305.7, "taker_buy_quote": 2788.61873}, {"ts": 1770912780000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 26059.1, "quote_volume": 2323.07142, "trades": 67, "taker_buy_volume": 4359.6, "taker_buy_quote": 388.75715}, {"ts": 1770912840000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 144370.1, "quote_volume": 12832.06865, "trades": 141, "taker_buy_volume": 53090.3, "taker_buy_quote": 4717.55656}, {"ts": 1770912900000, "open": 0.0887, "high": 0.0889, "low": 0.0886, "close": 0.0889, "volume": 152063.0, "quote_volume": 13491.97125, "trades": 152, "taker_buy_volume": 75663.4, "taker_buy_quote": 6716.29576}, {"ts": 1770912960000, "open": 0.0888, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 52515.9, "quote_volume": 4666.10992, "trades": 75, "taker_buy_volume": 27584.5, "taker_buy_quote": 2450.79081}, {"ts": 1770913020000, "open": 0.0889, "high": 0.0893, "low": 0.0889, "close": 0.0893, "volume": 340309.8, "quote_volume": 30354.86077, "trades": 293, "taker_buy_volume": 272620.4, "taker_buy_quote": 24318.15815}, {"ts": 1770913080000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 196209.9, "quote_volume": 17511.35957, "trades": 293, "taker_buy_volume": 94733.9, "taker_buy_quote": 8455.7697}, {"ts": 1770913140000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 41056.4, "quote_volume": 3659.67123, "trades": 132, "taker_buy_volume": 18016.8, "taker_buy_quote": 1606.02896}, {"ts": 1770913200000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 58564.8, "quote_volume": 5215.74335, "trades": 139, "taker_buy_volume": 24911.1, "taker_buy_quote": 2219.2702}, {"ts": 1770913260000, "open": 0.0888, "high": 0.0892, "low": 0.0888, "close": 0.0889, "volume": 440488.2, "quote_volume": 39226.12646, "trades": 412, "taker_buy_volume": 169065.6, "taker_buy_quote": 15058.04719}, {"ts": 1770913320000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 201948.2, "quote_volume": 17909.95266, "trades": 158, "taker_buy_volume": 62140.5, "taker_buy_quote": 5510.8214}, {"ts": 1770913380000, "open": 0.0887, "high": 0.0891, "low": 0.0886, "close": 0.0891, "volume": 131104.2, "quote_volume": 11649.32446, "trades": 116, "taker_buy_volume": 114434.5, "taker_buy_quote": 10168.59762}, {"ts": 1770913440000, "open": 0.0891, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 128513.9, "quote_volume": 11456.9566, "trades": 124, "taker_buy_volume": 74012.0, "taker_buy_quote": 6600.4486}, {"ts": 1770913500000, "open": 0.089, "high": 0.0894, "low": 0.0889, "close": 0.0892, "volume": 171416.9, "quote_volume": 15304.22414, "trades": 162, "taker_buy_volume": 113324.3, "taker_buy_quote": 10120.89884}, {"ts": 1770913560000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 139160.3, "quote_volume": 12403.62277, "trades": 88, "taker_buy_volume": 29385.5, "taker_buy_quote": 2620.90951}, {"ts": 1770913620000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 61033.8, "quote_volume": 5428.41644, "trades": 92, "taker_buy_volume": 26206.9, "taker_buy_quote": 2330.88229}, {"ts": 1770913680000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 87626.7, "quote_volume": 7789.82336, "trades": 91, "taker_buy_volume": 24799.2, "taker_buy_quote": 2204.64888}, {"ts": 1770913740000, "open": 0.0889, "high": 0.0891, "low": 0.0888, "close": 0.0889, "volume": 147382.6, "quote_volume": 13093.41711, "trades": 150, "taker_buy_volume": 28153.6, "taker_buy_quote": 2502.69525}, {"ts": 1770913800000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 112916.7, "quote_volume": 10040.73529, "trades": 147, "taker_buy_volume": 63699.5, "taker_buy_quote": 5664.67931}, {"ts": 1770913860000, "open": 0.0889, "high": 0.0891, "low": 0.0888, "close": 0.089, "volume": 281170.9, "quote_volume": 25033.44764, "trades": 349, "taker_buy_volume": 162191.1, "taker_buy_quote": 14442.55448}, {"ts": 1770913920000, "open": 0.089, "high": 0.0893, "low": 0.0889, "close": 0.0892, "volume": 285065.6, "quote_volume": 25422.10436, "trades": 157, "taker_buy_volume": 215331.5, "taker_buy_quote": 19212.9748}, {"ts": 1770913980000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 76233.7, "quote_volume": 6791.05253, "trades": 153, "taker_buy_volume": 26374.4, "taker_buy_quote": 2349.21309}, {"ts": 1770914040000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0893, "volume": 96769.0, "quote_volume": 8639.20327, "trades": 121, "taker_buy_volume": 76813.0, "taker_buy_quote": 6857.70426}, {"ts": 1770914100000, "open": 0.0893, "high": 0.0898, "low": 0.0893, "close": 0.0897, "volume": 341453.2, "quote_volume": 30570.63665, "trades": 406, "taker_buy_volume": 207096.6, "taker_buy_quote": 18543.53196}, {"ts": 1770914160000, "open": 0.0898, "high": 0.0904, "low": 0.0897, "close": 0.0904, "volume": 320437.0, "quote_volume": 28846.24717, "trades": 409, "taker_buy_volume": 235645.8, "taker_buy_quote": 21219.11564}, {"ts": 1770914220000, "open": 0.0904, "high": 0.0905, "low": 0.0901, "close": 0.0905, "volume": 253222.1, "quote_volume": 22889.08291, "trades": 297, "taker_buy_volume": 127200.0, "taker_buy_quote": 11503.86959}, {"ts": 1770914280000, "open": 0.0905, "high": 0.0908, "low": 0.0905, "close": 0.0906, "volume": 165126.8, "quote_volume": 14966.06571, "trades": 235, "taker_buy_volume": 125421.8, "taker_buy_quote": 11371.90036}, {"ts": 1770914340000, "open": 0.0906, "high": 0.0907, "low": 0.0904, "close": 0.0906, "volume": 157674.3, "quote_volume": 14276.09709, "trades": 265, "taker_buy_volume": 56466.2, "taker_buy_quote": 5113.06392}, {"ts": 1770914400000, "open": 0.0906, "high": 0.0907, "low": 0.0903, "close": 0.0904, "volume": 242777.6, "quote_volume": 21960.33632, "trades": 335, "taker_buy_volume": 58313.1, "taker_buy_quote": 5275.3285}, {"ts": 1770914460000, "open": 0.0905, "high": 0.0908, "low": 0.0904, "close": 0.0908, "volume": 217764.2, "quote_volume": 19717.68431, "trades": 272, "taker_buy_volume": 140241.7, "taker_buy_quote": 12701.83934}, {"ts": 1770914520000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 161305.6, "quote_volume": 14636.86711, "trades": 175, "taker_buy_volume": 58381.8, "taker_buy_quote": 5301.01973}, {"ts": 1770914580000, "open": 0.0907, "high": 0.0913, "low": 0.0907, "close": 0.0911, "volume": 798513.6, "quote_volume": 72699.68125, "trades": 564, "taker_buy_volume": 559617.2, "taker_buy_quote": 50947.16057}, {"ts": 1770914640000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 182620.7, "quote_volume": 16614.22228, "trades": 145, "taker_buy_volume": 37047.3, "taker_buy_quote": 3371.44047}, {"ts": 1770914700000, "open": 0.091, "high": 0.0912, "low": 0.0909, "close": 0.0911, "volume": 176358.9, "quote_volume": 16042.23702, "trades": 162, "taker_buy_volume": 62310.5, "taker_buy_quote": 5672.38654}, {"ts": 1770914760000, "open": 0.0911, "high": 0.0912, "low": 0.0907, "close": 0.0908, "volume": 175068.2, "quote_volume": 15909.18472, "trades": 169, "taker_buy_volume": 95658.4, "taker_buy_quote": 8691.13503}, {"ts": 1770914820000, "open": 0.0907, "high": 0.0907, "low": 0.0903, "close": 0.0903, "volume": 434358.0, "quote_volume": 39345.24644, "trades": 279, "taker_buy_volume": 230206.4, "taker_buy_quote": 20863.1491}, {"ts": 1770914880000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 112005.7, "quote_volume": 10104.29906, "trades": 93, "taker_buy_volume": 31892.0, "taker_buy_quote": 2877.95826}, {"ts": 1770914940000, "open": 0.0902, "high": 0.0904, "low": 0.0901, "close": 0.0902, "volume": 253572.0, "quote_volume": 22881.21901, "trades": 136, "taker_buy_volume": 215106.7, "taker_buy_quote": 19412.24615}, {"ts": 1770915000000, "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 296057.3, "quote_volume": 26649.48793, "trades": 191, "taker_buy_volume": 74034.2, "taker_buy_quote": 6670.5064}, {"ts": 1770915060000, "open": 0.0898, "high": 0.0902, "low": 0.0897, "close": 0.09, "volume": 239979.9, "quote_volume": 21586.9847, "trades": 184, "taker_buy_volume": 132841.6, "taker_buy_quote": 11956.74773}, {"ts": 1770915120000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0898, "volume": 75968.4, "quote_volume": 6820.83103, "trades": 120, "taker_buy_volume": 43161.8, "taker_buy_quote": 3875.27848}, {"ts": 1770915180000, "open": 0.0898, "high": 0.0898, "low": 0.0893, "close": 0.0894, "volume": 218231.8, "quote_volume": 19529.13319, "trades": 207, "taker_buy_volume": 58470.8, "taker_buy_quote": 5229.646}, {"ts": 1770915240000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 129156.1, "quote_volume": 11535.69588, "trades": 97, "taker_buy_volume": 58066.4, "taker_buy_quote": 5186.49732}, {"ts": 1770915300000, "open": 0.0893, "high": 0.0898, "low": 0.0893, "close": 0.0897, "volume": 281631.1, "quote_volume": 25241.02772, "trades": 215, "taker_buy_volume": 186777.2, "taker_buy_quote": 16749.08295}, {"ts": 1770915360000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 82372.1, "quote_volume": 7387.51266, "trades": 92, "taker_buy_volume": 27182.1, "taker_buy_quote": 2438.26068}, {"ts": 1770915420000, "open": 0.0895, "high": 0.09, "low": 0.0895, "close": 0.0898, "volume": 134749.8, "quote_volume": 12104.99727, "trades": 138, "taker_buy_volume": 84906.4, "taker_buy_quote": 7629.19044}, {"ts": 1770915480000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 70800.6, "quote_volume": 6357.96008, "trades": 72, "taker_buy_volume": 44214.5, "taker_buy_quote": 3970.5283}, {"ts": 1770915540000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 59829.9, "quote_volume": 5370.4803, "trades": 64, "taker_buy_volume": 29980.9, "taker_buy_quote": 2691.79941}, {"ts": 1770915600000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 153235.8, "quote_volume": 13762.49266, "trades": 125, "taker_buy_volume": 71900.7, "taker_buy_quote": 6458.08428}, {"ts": 1770915660000, "open": 0.0898, "high": 0.0899, "low": 0.0894, "close": 0.0894, "volume": 252866.4, "quote_volume": 22649.36843, "trades": 129, "taker_buy_volume": 84857.5, "taker_buy_quote": 7607.44826}, {"ts": 1770915720000, "open": 0.0894, "high": 0.0901, "low": 0.0892, "close": 0.0899, "volume": 795057.4, "quote_volume": 71341.00498, "trades": 337, "taker_buy_volume": 661068.5, "taker_buy_quote": 59311.88636}, {"ts": 1770915780000, "open": 0.0898, "high": 0.0899, "low": 0.0894, "close": 0.0894, "volume": 311860.5, "quote_volume": 27954.8571, "trades": 166, "taker_buy_volume": 64374.7, "taker_buy_quote": 5773.00212}, {"ts": 1770915840000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 146523.8, "quote_volume": 13073.38864, "trades": 123, "taker_buy_volume": 30033.5, "taker_buy_quote": 2682.85039}, {"ts": 1770915900000, "open": 0.0892, "high": 0.0893, "low": 0.0889, "close": 0.0889, "volume": 69840.9, "quote_volume": 6224.17769, "trades": 103, "taker_buy_volume": 28777.8, "taker_buy_quote": 2566.95856}, {"ts": 1770915960000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 135928.6, "quote_volume": 12090.38848, "trades": 108, "taker_buy_volume": 46290.3, "taker_buy_quote": 4118.8878}, {"ts": 1770916020000, "open": 0.0891, "high": 0.0895, "low": 0.089, "close": 0.0895, "volume": 141858.5, "quote_volume": 12658.59939, "trades": 98, "taker_buy_volume": 100512.2, "taker_buy_quote": 8971.45871}, {"ts": 1770916080000, "open": 0.0894, "high": 0.0894, "low": 0.089, "close": 0.089, "volume": 48872.5, "quote_volume": 4356.4454, "trades": 96, "taker_buy_volume": 17092.4, "taker_buy_quote": 1521.46825}, {"ts": 1770916140000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0892, "volume": 444973.2, "quote_volume": 39733.18413, "trades": 87, "taker_buy_volume": 71403.1, "taker_buy_quote": 6371.82074}, {"ts": 1770916200000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 130171.7, "quote_volume": 11642.28592, "trades": 88, "taker_buy_volume": 102087.1, "taker_buy_quote": 9131.34372}, {"ts": 1770916260000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 17849.5, "quote_volume": 1596.67051, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916320000, "open": 0.0892, "high": 0.0892, "low": 0.0887, "close": 0.0888, "volume": 301988.6, "quote_volume": 26867.94701, "trades": 160, "taker_buy_volume": 93206.6, "taker_buy_quote": 8293.01598}, {"ts": 1770916380000, "open": 0.0887, "high": 0.0889, "low": 0.0884, "close": 0.0889, "volume": 287800.2, "quote_volume": 25485.76762, "trades": 198, "taker_buy_volume": 155599.8, "taker_buy_quote": 13786.28002}, {"ts": 1770916440000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 237833.3, "quote_volume": 21163.01353, "trades": 120, "taker_buy_volume": 189921.9, "taker_buy_quote": 16896.6609}, {"ts": 1770916500000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 39572.1, "quote_volume": 3518.67076, "trades": 86, "taker_buy_volume": 5891.9, "taker_buy_quote": 524.31533}, {"ts": 1770916560000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 241897.0, "quote_volume": 21434.0551, "trades": 138, "taker_buy_volume": 78195.8, "taker_buy_quote": 6929.82409}, {"ts": 1770916620000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 31683.4, "quote_volume": 2807.59289, "trades": 34, "taker_buy_volume": 18980.8, "taker_buy_quote": 1681.69888}, {"ts": 1770916680000, "open": 0.0885, "high": 0.0885, "low": 0.0881, "close": 0.0884, "volume": 403368.8, "quote_volume": 35578.88433, "trades": 162, "taker_buy_volume": 87594.1, "taker_buy_quote": 7727.7678}, {"ts": 1770916740000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 65673.0, "quote_volume": 5805.4932, "trades": 47, "taker_buy_volume": 11585.5, "taker_buy_quote": 1024.1582}, {"ts": 1770916800000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 158737.0, "quote_volume": 14045.2493, "trades": 153, "taker_buy_volume": 90153.0, "taker_buy_quote": 7977.43691}, {"ts": 1770916860000, "open": 0.0886, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 122346.3, "quote_volume": 10848.28455, "trades": 99, "taker_buy_volume": 90582.2, "taker_buy_quote": 8034.0683}, {"ts": 1770916920000, "open": 0.0888, "high": 0.0888, "low": 0.0884, "close": 0.0886, "volume": 113028.0, "quote_volume": 10017.99386, "trades": 147, "taker_buy_volume": 25219.4, "taker_buy_quote": 2234.51517}, {"ts": 1770916980000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 136693.9, "quote_volume": 12124.09239, "trades": 192, "taker_buy_volume": 69216.2, "taker_buy_quote": 6139.58727}, {"ts": 1770917040000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 381155.1, "quote_volume": 33775.67646, "trades": 291, "taker_buy_volume": 274405.2, "taker_buy_quote": 24315.09805}, {"ts": 1770917100000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 82241.7, "quote_volume": 7293.66043, "trades": 73, "taker_buy_volume": 43407.1, "taker_buy_quote": 3849.14716}, {"ts": 1770917160000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 20104.8, "quote_volume": 1781.27536, "trades": 64, "taker_buy_volume": 3249.8, "taker_buy_quote": 287.93228}, {"ts": 1770917220000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 76962.3, "quote_volume": 6829.3907, "trades": 144, "taker_buy_volume": 28972.5, "taker_buy_quote": 2570.44348}, {"ts": 1770917280000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 162278.2, "quote_volume": 14421.67671, "trades": 112, "taker_buy_volume": 96583.4, "taker_buy_quote": 8585.47731}, {"ts": 1770917340000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 108895.3, "quote_volume": 9650.24471, "trades": 108, "taker_buy_volume": 15558.9, "taker_buy_quote": 1379.02561}, {"ts": 1770917400000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 27151.3, "quote_volume": 2408.36192, "trades": 116, "taker_buy_volume": 2876.0, "taker_buy_quote": 255.14881}, {"ts": 1770917460000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 45313.2, "quote_volume": 4020.8146, "trades": 53, "taker_buy_volume": 24501.2, "taker_buy_quote": 2173.4215}, {"ts": 1770917520000, "open": 0.0886, "high": 0.0888, "low": 0.0885, "close": 0.0886, "volume": 66592.1, "quote_volume": 5901.73052, "trades": 119, "taker_buy_volume": 38371.9, "taker_buy_quote": 3401.31722}, {"ts": 1770917580000, "open": 0.0886, "high": 0.0889, "low": 0.0885, "close": 0.0889, "volume": 112831.0, "quote_volume": 10010.29771, "trades": 153, "taker_buy_volume": 59602.4, "taker_buy_quote": 5287.25393}, {"ts": 1770917640000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 74433.7, "quote_volume": 6607.90368, "trades": 128, "taker_buy_volume": 27789.0, "taker_buy_quote": 2466.12599}, {"ts": 1770917700000, "open": 0.0888, "high": 0.0889, "low": 0.0885, "close": 0.0885, "volume": 118710.7, "quote_volume": 10547.71059, "trades": 119, "taker_buy_volume": 72852.8, "taker_buy_quote": 6474.89894}, {"ts": 1770917760000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 94881.2, "quote_volume": 8393.61751, "trades": 86, "taker_buy_volume": 29946.6, "taker_buy_quote": 2647.6412}, {"ts": 1770917820000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 44795.0, "quote_volume": 3962.21881, "trades": 77, "taker_buy_volume": 39355.4, "taker_buy_quote": 3481.34274}, {"ts": 1770917880000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 150613.2, "quote_volume": 13387.02865, "trades": 228, "taker_buy_volume": 99186.9, "taker_buy_quote": 8815.84391}, {"ts": 1770917940000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 32185.0, "quote_volume": 2855.79366, "trades": 67, "taker_buy_volume": 16751.1, "taker_buy_quote": 1486.64791}, {"ts": 1770918000000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 40725.4, "quote_volume": 3612.45559, "trades": 68, "taker_buy_volume": 20125.0, "taker_buy_quote": 1785.20011}, {"ts": 1770918060000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 64156.5, "quote_volume": 5681.13689, "trades": 92, "taker_buy_volume": 29176.5, "taker_buy_quote": 2582.82716}, {"ts": 1770918120000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 13386.1, "quote_volume": 1184.66985, "trades": 23, "taker_buy_volume": 2840.7, "taker_buy_quote": 251.40195}, {"ts": 1770918180000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 232178.4, "quote_volume": 20579.5241, "trades": 172, "taker_buy_volume": 195763.0, "taker_buy_quote": 17355.54823}, {"ts": 1770918240000, "open": 0.0885, "high": 0.0886, "low": 0.0882, "close": 0.0883, "volume": 253830.8, "quote_volume": 22424.11045, "trades": 186, "taker_buy_volume": 74282.6, "taker_buy_quote": 6560.34002}, {"ts": 1770918300000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 28981.3, "quote_volume": 2562.53764, "trades": 47, "taker_buy_volume": 18657.1, "taker_buy_quote": 1649.87533}, {"ts": 1770918360000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 69747.8, "quote_volume": 6176.4001, "trades": 81, "taker_buy_volume": 10169.6, "taker_buy_quote": 900.78071}, {"ts": 1770918420000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 42576.2, "quote_volume": 3763.73608, "trades": 70, "taker_buy_volume": 12397.2, "taker_buy_quote": 1095.91248}, {"ts": 1770918480000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 60194.0, "quote_volume": 5322.22055, "trades": 82, "taker_buy_volume": 32140.2, "taker_buy_quote": 2841.62193}, {"ts": 1770918540000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 16771.1, "quote_volume": 1482.38323, "trades": 26, "taker_buy_volume": 344.3, "taker_buy_quote": 30.43612}, {"ts": 1770918600000, "open": 0.0884, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 65076.0, "quote_volume": 5753.91042, "trades": 79, "taker_buy_volume": 29857.5, "taker_buy_quote": 2639.49482}, {"ts": 1770918660000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 34147.2, "quote_volume": 3009.91891, "trades": 59, "taker_buy_volume": 845.0, "taker_buy_quote": 74.6135}, {"ts": 1770918720000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 226379.4, "quote_volume": 19903.25644, "trades": 182, "taker_buy_volume": 93713.4, "taker_buy_quote": 8236.44022}, {"ts": 1770918780000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 190284.5, "quote_volume": 16785.54061, "trades": 159, "taker_buy_volume": 131169.4, "taker_buy_quote": 11571.58879}, {"ts": 1770918840000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 79821.3, "quote_volume": 7038.77175, "trades": 127, "taker_buy_volume": 34626.5, "taker_buy_quote": 3053.85176}, {"ts": 1770918900000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 15812.7, "quote_volume": 1393.11988, "trades": 42, "taker_buy_volume": 8330.3, "taker_buy_quote": 733.92749}, {"ts": 1770918960000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 74797.3, "quote_volume": 6581.65894, "trades": 96, "taker_buy_volume": 41406.6, "taker_buy_quote": 3643.7808}, {"ts": 1770919020000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 55501.3, "quote_volume": 4889.65853, "trades": 73, "taker_buy_volume": 11984.6, "taker_buy_quote": 1055.84326}, {"ts": 1770919080000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 36831.8, "quote_volume": 3247.14606, "trades": 52, "taker_buy_volume": 28573.8, "taker_buy_quote": 2518.92196}, {"ts": 1770919140000, "open": 0.0881, "high": 0.0881, "low": 0.0877, "close": 0.0879, "volume": 199430.3, "quote_volume": 17511.85469, "trades": 188, "taker_buy_volume": 54283.5, "taker_buy_quote": 4767.30152}, {"ts": 1770919200000, "open": 0.0879, "high": 0.0883, "low": 0.0878, "close": 0.0882, "volume": 119838.3, "quote_volume": 10549.44884, "trades": 122, "taker_buy_volume": 96591.2, "taker_buy_quote": 8502.3369}, {"ts": 1770919260000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 133908.3, "quote_volume": 11823.73837, "trades": 79, "taker_buy_volume": 87606.3, "taker_buy_quote": 7735.61402}, {"ts": 1770919320000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 87741.0, "quote_volume": 7750.60129, "trades": 91, "taker_buy_volume": 36413.9, "taker_buy_quote": 3218.23086}, {"ts": 1770919380000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 61085.5, "quote_volume": 5389.60619, "trades": 48, "taker_buy_volume": 11069.9, "taker_buy_quote": 977.49565}, {"ts": 1770919440000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 191052.2, "quote_volume": 16840.67471, "trades": 151, "taker_buy_volume": 94797.7, "taker_buy_quote": 8357.5704}, {"ts": 1770919500000, "open": 0.0882, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 37126.5, "quote_volume": 3272.51254, "trades": 58, "taker_buy_volume": 13462.6, "taker_buy_quote": 1187.10329}, {"ts": 1770919560000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 26682.9, "quote_volume": 2350.57993, "trades": 57, "taker_buy_volume": 20246.5, "taker_buy_quote": 1783.8506}, {"ts": 1770919620000, "open": 0.0881, "high": 0.0885, "low": 0.0881, "close": 0.0884, "volume": 122813.1, "quote_volume": 10832.00489, "trades": 159, "taker_buy_volume": 92104.7, "taker_buy_quote": 8122.56201}, {"ts": 1770919680000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 50252.5, "quote_volume": 4438.27404, "trades": 63, "taker_buy_volume": 29417.3, "taker_buy_quote": 2597.81212}, {"ts": 1770919740000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 88295.5, "quote_volume": 7812.83481, "trades": 105, "taker_buy_volume": 63289.4, "taker_buy_quote": 5600.87218}, {"ts": 1770919800000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 7925.2, "quote_volume": 701.36778, "trades": 25, "taker_buy_volume": 674.4, "taker_buy_quote": 59.6844}, {"ts": 1770919860000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 36174.3, "quote_volume": 3195.66264, "trades": 66, "taker_buy_volume": 17772.9, "taker_buy_quote": 1569.51183}, {"ts": 1770919920000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 20912.2, "quote_volume": 1847.50521, "trades": 37, "taker_buy_volume": 1625.6, "taker_buy_quote": 143.57876}, {"ts": 1770919980000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 32102.3, "quote_volume": 2834.63309, "trades": 36, "taker_buy_volume": 11690.9, "taker_buy_quote": 1032.30647}, {"ts": 1770920040000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 60820.5, "quote_volume": 5364.3681, "trades": 76, "taker_buy_volume": 10022.5, "taker_buy_quote": 883.9845}, {"ts": 1770920100000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 70131.5, "quote_volume": 6188.85256, "trades": 72, "taker_buy_volume": 57899.5, "taker_buy_quote": 5109.93256}, {"ts": 1770920160000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 16389.4, "quote_volume": 1446.6426, "trades": 17, "taker_buy_volume": 90.6, "taker_buy_quote": 8.00904}, {"ts": 1770920220000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 33595.6, "quote_volume": 2963.13192, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920280000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 182675.3, "quote_volume": 16069.67912, "trades": 104, "taker_buy_volume": 18273.4, "taker_buy_quote": 1606.25456}, {"ts": 1770920340000, "open": 0.0878, "high": 0.0878, "low": 0.0873, "close": 0.0873, "volume": 480812.9, "quote_volume": 42087.59506, "trades": 229, "taker_buy_volume": 70263.2, "taker_buy_quote": 6153.13301}, {"ts": 1770920400000, "open": 0.0874, "high": 0.0877, "low": 0.0873, "close": 0.0876, "volume": 197556.6, "quote_volume": 17283.96636, "trades": 185, "taker_buy_volume": 159119.0, "taker_buy_quote": 13921.81781}, {"ts": 1770920460000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 50535.7, "quote_volume": 4424.84314, "trades": 77, "taker_buy_volume": 17319.9, "taker_buy_quote": 1517.22324}, {"ts": 1770920520000, "open": 0.0876, "high": 0.0876, "low": 0.0871, "close": 0.0874, "volume": 708499.6, "quote_volume": 61861.38446, "trades": 209, "taker_buy_volume": 52239.5, "taker_buy_quote": 4563.98177}, {"ts": 1770920580000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 142594.9, "quote_volume": 12474.68229, "trades": 106, "taker_buy_volume": 115167.8, "taker_buy_quote": 10074.92862}, {"ts": 1770920640000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 19096.0, "quote_volume": 1670.88317, "trades": 21, "taker_buy_volume": 7025.6, "taker_buy_quote": 614.74}, {"ts": 1770920700000, "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0872, "volume": 187338.7, "quote_volume": 16346.93434, "trades": 261, "taker_buy_volume": 64896.8, "taker_buy_quote": 5662.51511}, {"ts": 1770920760000, "open": 0.0872, "high": 0.0876, "low": 0.0872, "close": 0.0876, "volume": 248928.6, "quote_volume": 21760.06464, "trades": 197, "taker_buy_volume": 132757.0, "taker_buy_quote": 11611.89257}, {"ts": 1770920820000, "open": 0.0876, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 152294.6, "quote_volume": 13311.411, "trades": 150, "taker_buy_volume": 48661.3, "taker_buy_quote": 4253.72202}, {"ts": 1770920880000, "open": 0.0874, "high": 0.0874, "low": 0.0869, "close": 0.0872, "volume": 300155.9, "quote_volume": 26142.62328, "trades": 264, "taker_buy_volume": 96194.7, "taker_buy_quote": 8381.28005}, {"ts": 1770920940000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 102004.0, "quote_volume": 8878.42718, "trades": 262, "taker_buy_volume": 34442.7, "taker_buy_quote": 2998.60719}, {"ts": 1770921000000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 311307.0, "quote_volume": 27163.50365, "trades": 177, "taker_buy_volume": 255778.7, "taker_buy_quote": 22322.75495}, {"ts": 1770921060000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 66714.9, "quote_volume": 5806.89155, "trades": 93, "taker_buy_volume": 7548.3, "taker_buy_quote": 656.77298}, {"ts": 1770921120000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 38052.8, "quote_volume": 3311.27368, "trades": 94, "taker_buy_volume": 26840.0, "taker_buy_quote": 2335.76942}, {"ts": 1770921180000, "open": 0.087, "high": 0.0874, "low": 0.087, "close": 0.0873, "volume": 56423.7, "quote_volume": 4921.10666, "trades": 151, "taker_buy_volume": 36812.5, "taker_buy_quote": 3210.13227}, {"ts": 1770921240000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 58389.0, "quote_volume": 5101.09405, "trades": 134, "taker_buy_volume": 25293.0, "taker_buy_quote": 2208.50365}, {"ts": 1770921300000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 103439.1, "quote_volume": 9050.54717, "trades": 115, "taker_buy_volume": 87105.1, "taker_buy_quote": 7621.5852}, {"ts": 1770921360000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4569.4, "quote_volume": 399.8225, "trades": 30, "taker_buy_volume": 1416.2, "taker_buy_quote": 123.9175}, {"ts": 1770921420000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0878, "volume": 329752.4, "quote_volume": 28919.76183, "trades": 140, "taker_buy_volume": 305958.1, "taker_buy_quote": 26833.5785}, {"ts": 1770921480000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 48741.5, "quote_volume": 4279.49119, "trades": 125, "taker_buy_volume": 13996.1, "taker_buy_quote": 1228.97248}, {"ts": 1770921540000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 22236.1, "quote_volume": 1949.24028, "trades": 75, "taker_buy_volume": 5925.8, "taker_buy_quote": 519.4362}, {"ts": 1770921600000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 138811.0, "quote_volume": 12119.94874, "trades": 67, "taker_buy_volume": 1301.8, "taker_buy_quote": 113.52843}, {"ts": 1770921660000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 11032.8, "quote_volume": 963.16344, "trades": 15, "taker_buy_volume": 6182.9, "taker_buy_quote": 539.76717}, {"ts": 1770921720000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 10537.1, "quote_volume": 919.87023, "trades": 23, "taker_buy_volume": 5500.7, "taker_buy_quote": 480.21111}, {"ts": 1770921780000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 17589.4, "quote_volume": 1535.53244, "trades": 19, "taker_buy_volume": 16524.0, "taker_buy_quote": 1442.5452}, {"ts": 1770921840000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 16086.8, "quote_volume": 1406.02105, "trades": 29, "taker_buy_volume": 8708.7, "taker_buy_quote": 761.17511}, {"ts": 1770921900000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 120121.9, "quote_volume": 10522.19324, "trades": 37, "taker_buy_volume": 26621.8, "taker_buy_quote": 2331.98378}, {"ts": 1770921960000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 10129.6, "quote_volume": 886.36643, "trades": 42, "taker_buy_volume": 7761.1, "taker_buy_quote": 679.12268}, {"ts": 1770922020000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0878, "volume": 207356.9, "quote_volume": 18186.45952, "trades": 140, "taker_buy_volume": 154011.5, "taker_buy_quote": 13507.14901}, {"ts": 1770922080000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 33987.3, "quote_volume": 2984.08494, "trades": 45, "taker_buy_volume": 14333.0, "taker_buy_quote": 1258.4374}, {"ts": 1770922140000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 25565.6, "quote_volume": 2242.15949, "trades": 45, "taker_buy_volume": 14996.1, "taker_buy_quote": 1315.21434}, {"ts": 1770922200000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 9563.5, "quote_volume": 839.6753, "trades": 48, "taker_buy_volume": 4367.7, "taker_buy_quote": 383.48406}, {"ts": 1770922260000, "open": 0.0878, "high": 0.0878, "low": 0.087, "close": 0.0872, "volume": 735970.0, "quote_volume": 64246.05439, "trades": 402, "taker_buy_volume": 162790.8, "taker_buy_quote": 14217.76532}, {"ts": 1770922320000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 91030.7, "quote_volume": 7949.83426, "trades": 95, "taker_buy_volume": 64334.9, "taker_buy_quote": 5617.43237}, {"ts": 1770922380000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 311832.5, "quote_volume": 27276.10895, "trades": 162, "taker_buy_volume": 225827.5, "taker_buy_quote": 19758.60335}, {"ts": 1770922440000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 23143.4, "quote_volume": 2021.42816, "trades": 45, "taker_buy_volume": 17592.6, "taker_buy_quote": 1536.74012}, {"ts": 1770922500000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 9257.4, "quote_volume": 807.24528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922560000, "open": 0.0873, "high": 0.0875, "low": 0.0871, "close": 0.0874, "volume": 87267.1, "quote_volume": 7620.863, "trades": 81, "taker_buy_volume": 71395.2, "taker_buy_quote": 6235.06579}, {"ts": 1770922620000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 44414.9, "quote_volume": 3876.95154, "trades": 61, "taker_buy_volume": 7196.6, "taker_buy_quote": 628.25285}, {"ts": 1770922680000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 20655.9, "quote_volume": 1800.15729, "trades": 48, "taker_buy_volume": 17885.2, "taker_buy_quote": 1558.77106}, {"ts": 1770922740000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 19896.9, "quote_volume": 1733.60898, "trades": 56, "taker_buy_volume": 5409.9, "taker_buy_quote": 471.20229}, {"ts": 1770922800000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.0873, "volume": 72869.5, "quote_volume": 6352.57689, "trades": 144, "taker_buy_volume": 57604.5, "taker_buy_quote": 5021.57514}, {"ts": 1770922860000, "open": 0.0873, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 58172.8, "quote_volume": 5072.50645, "trades": 73, "taker_buy_volume": 32849.4, "taker_buy_quote": 2865.29299}, {"ts": 1770922920000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 53453.4, "quote_volume": 4664.41594, "trades": 166, "taker_buy_volume": 31652.2, "taker_buy_quote": 2762.27809}, {"ts": 1770922980000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 255881.2, "quote_volume": 22367.8089, "trades": 222, "taker_buy_volume": 217567.0, "taker_buy_quote": 19021.2994}, {"ts": 1770923040000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0873, "volume": 115207.9, "quote_volume": 10071.77451, "trades": 147, "taker_buy_volume": 61955.7, "taker_buy_quote": 5415.65838}, {"ts": 1770923100000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 18088.5, "quote_volume": 1580.9349, "trades": 28, "taker_buy_volume": 17520.7, "taker_buy_quote": 1531.30918}, {"ts": 1770923160000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 32285.2, "quote_volume": 2818.49796, "trades": 51, "taker_buy_volume": 12652.8, "taker_buy_quote": 1104.58944}, {"ts": 1770923220000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 28692.9, "quote_volume": 2504.82747, "trades": 35, "taker_buy_volume": 18352.6, "taker_buy_quote": 1602.18198}, {"ts": 1770923280000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 92216.7, "quote_volume": 8049.06618, "trades": 81, "taker_buy_volume": 42113.8, "taker_buy_quote": 3675.86589}, {"ts": 1770923340000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 65205.8, "quote_volume": 5686.02444, "trades": 98, "taker_buy_volume": 40774.2, "taker_buy_quote": 3555.60756}, {"ts": 1770923400000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 24974.3, "quote_volume": 2178.54838, "trades": 33, "taker_buy_volume": 17927.1, "taker_buy_quote": 1563.6267}, {"ts": 1770923460000, "open": 0.0873, "high": 0.0879, "low": 0.0871, "close": 0.0878, "volume": 609360.3, "quote_volume": 53430.65291, "trades": 351, "taker_buy_volume": 478266.2, "taker_buy_quote": 41941.05673}, {"ts": 1770923520000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 9248.1, "quote_volume": 811.98318, "trades": 35, "taker_buy_volume": 1972.6, "taker_buy_quote": 173.19428}, {"ts": 1770923580000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 148853.2, "quote_volume": 13068.57623, "trades": 79, "taker_buy_volume": 54732.7, "taker_buy_quote": 4805.53106}, {"ts": 1770923640000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 97353.1, "quote_volume": 8563.59792, "trades": 94, "taker_buy_volume": 58402.5, "taker_buy_quote": 5136.57117}, {"ts": 1770923700000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 121413.5, "quote_volume": 10694.6954, "trades": 110, "taker_buy_volume": 78870.0, "taker_buy_quote": 6947.79005}, {"ts": 1770923760000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 110973.3, "quote_volume": 9778.37901, "trades": 68, "taker_buy_volume": 18451.2, "taker_buy_quote": 1625.61812}, {"ts": 1770923820000, "open": 0.0881, "high": 0.0884, "low": 0.0881, "close": 0.0882, "volume": 103075.7, "quote_volume": 9097.22296, "trades": 53, "taker_buy_volume": 83512.3, "taker_buy_quote": 7370.80913}, {"ts": 1770923880000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 55648.7, "quote_volume": 4918.92019, "trades": 71, "taker_buy_volume": 26344.5, "taker_buy_quote": 2328.43909}, {"ts": 1770923940000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 52911.2, "quote_volume": 4680.02134, "trades": 101, "taker_buy_volume": 4491.4, "taker_buy_quote": 397.59048}, {"ts": 1770924000000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0885, "volume": 72028.2, "quote_volume": 6378.56963, "trades": 76, "taker_buy_volume": 50260.2, "taker_buy_quote": 4451.38135}, {"ts": 1770924060000, "open": 0.0886, "high": 0.0887, "low": 0.0883, "close": 0.0883, "volume": 56252.8, "quote_volume": 4976.59941, "trades": 72, "taker_buy_volume": 13624.4, "taker_buy_quote": 1205.56834}, {"ts": 1770924120000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 112282.9, "quote_volume": 9930.65172, "trades": 132, "taker_buy_volume": 63330.8, "taker_buy_quote": 5600.91252}, {"ts": 1770924180000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 86476.6, "quote_volume": 7648.30522, "trades": 63, "taker_buy_volume": 57273.7, "taker_buy_quote": 5066.54664}, {"ts": 1770924240000, "open": 0.0885, "high": 0.0889, "low": 0.0885, "close": 0.0888, "volume": 195219.4, "quote_volume": 17312.31058, "trades": 293, "taker_buy_volume": 111239.9, "taker_buy_quote": 9863.75994}, {"ts": 1770924300000, "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.0892, "volume": 566397.1, "quote_volume": 50424.11906, "trades": 267, "taker_buy_volume": 223694.3, "taker_buy_quote": 19912.00407}, {"ts": 1770924360000, "open": 0.0891, "high": 0.0891, "low": 0.0888, "close": 0.0888, "volume": 127272.3, "quote_volume": 11329.0877, "trades": 107, "taker_buy_volume": 44194.0, "taker_buy_quote": 3933.71047}, {"ts": 1770924420000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 84215.5, "quote_volume": 7485.13831, "trades": 35, "taker_buy_volume": 68019.1, "taker_buy_quote": 6046.89799}, {"ts": 1770924480000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 33903.0, "quote_volume": 3017.367, "trades": 41, "taker_buy_volume": 12504.0, "taker_buy_quote": 1112.856}, {"ts": 1770924540000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 57229.6, "quote_volume": 5093.42039, "trades": 26, "taker_buy_volume": 35514.9, "taker_buy_quote": 3160.8261}, {"ts": 1770924600000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 165127.3, "quote_volume": 14666.67859, "trades": 109, "taker_buy_volume": 19655.6, "taker_buy_quote": 1745.68271}, {"ts": 1770924660000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 143102.6, "quote_volume": 12702.54175, "trades": 94, "taker_buy_volume": 73979.5, "taker_buy_quote": 6566.76059}, {"ts": 1770924720000, "open": 0.0888, "high": 0.0891, "low": 0.0888, "close": 0.0891, "volume": 255878.7, "quote_volume": 22756.6425, "trades": 141, "taker_buy_volume": 229908.0, "taker_buy_quote": 20447.85567}, {"ts": 1770924780000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 42365.6, "quote_volume": 3776.17492, "trades": 71, "taker_buy_volume": 24309.2, "taker_buy_quote": 2167.34968}, {"ts": 1770924840000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 85731.7, "quote_volume": 7639.0444, "trades": 62, "taker_buy_volume": 21659.5, "taker_buy_quote": 1930.21138}, {"ts": 1770924900000, "open": 0.0891, "high": 0.0894, "low": 0.089, "close": 0.0894, "volume": 322127.8, "quote_volume": 28697.68061, "trades": 235, "taker_buy_volume": 89231.5, "taker_buy_quote": 7953.64085}, {"ts": 1770924960000, "open": 0.0894, "high": 0.0907, "low": 0.0894, "close": 0.0905, "volume": 1129362.7, "quote_volume": 101794.87092, "trades": 773, "taker_buy_volume": 775948.5, "taker_buy_quote": 69939.08914}, {"ts": 1770925020000, "open": 0.0905, "high": 0.0911, "low": 0.0905, "close": 0.0909, "volume": 855213.7, "quote_volume": 77664.89204, "trades": 612, "taker_buy_volume": 478708.7, "taker_buy_quote": 43482.16835}, {"ts": 1770925080000, "open": 0.0908, "high": 0.0908, "low": 0.0904, "close": 0.0905, "volume": 205823.5, "quote_volume": 18636.75379, "trades": 218, "taker_buy_volume": 83853.5, "taker_buy_quote": 7592.27469}, {"ts": 1770925140000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 73776.3, "quote_volume": 6672.40245, "trades": 82, "taker_buy_volume": 18610.8, "taker_buy_quote": 1682.9734}, {"ts": 1770925200000, "open": 0.0904, "high": 0.0908, "low": 0.0904, "close": 0.0908, "volume": 390475.9, "quote_volume": 35369.95957, "trades": 295, "taker_buy_volume": 245348.1, "taker_buy_quote": 22217.50602}, {"ts": 1770925260000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 20380.5, "quote_volume": 1845.6507, "trades": 50, "taker_buy_volume": 9140.1, "taker_buy_quote": 827.18718}, {"ts": 1770925320000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 24061.0, "quote_volume": 2177.5145, "trades": 41, "taker_buy_volume": 21462.2, "taker_buy_quote": 1942.3291}, {"ts": 1770925380000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0906, "volume": 1467203.4, "quote_volume": 132865.33194, "trades": 375, "taker_buy_volume": 264323.0, "taker_buy_quote": 23963.93738}, {"ts": 1770925440000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 188945.5, "quote_volume": 17102.00009, "trades": 129, "taker_buy_volume": 88660.3, "taker_buy_quote": 8026.66139}, {"ts": 1770925500000, "open": 0.0905, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 202130.7, "quote_volume": 18304.06204, "trades": 241, "taker_buy_volume": 167922.7, "taker_buy_quote": 15204.82137}, {"ts": 1770925560000, "open": 0.0907, "high": 0.0907, "low": 0.0903, "close": 0.0905, "volume": 136256.8, "quote_volume": 12342.2597, "trades": 199, "taker_buy_volume": 81829.5, "taker_buy_quote": 7412.85047}, {"ts": 1770925620000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 19331.0, "quote_volume": 1749.49834, "trades": 38, "taker_buy_volume": 15919.6, "taker_buy_quote": 1440.76664}, {"ts": 1770925680000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0902, "volume": 83364.3, "quote_volume": 7531.36989, "trades": 125, "taker_buy_volume": 10669.6, "taker_buy_quote": 964.45312}, {"ts": 1770925740000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 84793.0, "quote_volume": 7652.476, "trades": 70, "taker_buy_volume": 33111.0, "taker_buy_quote": 2988.72624}, {"ts": 1770925800000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 90232.6, "quote_volume": 8138.91444, "trades": 54, "taker_buy_volume": 28092.4, "taker_buy_quote": 2533.93448}, {"ts": 1770925860000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 95681.1, "quote_volume": 8609.94461, "trades": 133, "taker_buy_volume": 12505.5, "taker_buy_quote": 1126.16879}, {"ts": 1770925920000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 217.9, "quote_volume": 19.60365, "trades": 4, "taker_buy_volume": 144.4, "taker_buy_quote": 12.996}, {"ts": 1770925980000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 76348.9, "quote_volume": 6863.10332, "trades": 42, "taker_buy_volume": 3463.5, "taker_buy_quote": 311.35863}, {"ts": 1770926040000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 83443.8, "quote_volume": 7480.45977, "trades": 74, "taker_buy_volume": 21562.6, "taker_buy_quote": 1934.16522}, {"ts": 1770926100000, "open": 0.0895, "high": 0.0898, "low": 0.0895, "close": 0.0898, "volume": 72873.3, "quote_volume": 6535.85047, "trades": 106, "taker_buy_volume": 54478.9, "taker_buy_quote": 4886.51702}, {"ts": 1770926160000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 49262.3, "quote_volume": 4427.91371, "trades": 95, "taker_buy_volume": 45444.5, "taker_buy_quote": 4084.85527}, {"ts": 1770926220000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 20016.7, "quote_volume": 1800.3945, "trades": 46, "taker_buy_volume": 2284.5, "taker_buy_quote": 205.605}, {"ts": 1770926280000, "open": 0.0898, "high": 0.0898, "low": 0.0894, "close": 0.0894, "volume": 115091.5, "quote_volume": 10301.18251, "trades": 112, "taker_buy_volume": 15649.1, "taker_buy_quote": 1399.07861}, {"ts": 1770926340000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 21952.7, "quote_volume": 1962.57138, "trades": 65, "taker_buy_volume": 18979.6, "taker_buy_quote": 1696.77624}, {"ts": 1770926400000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 28043.3, "quote_volume": 2508.92557, "trades": 47, "taker_buy_volume": 25228.0, "taker_buy_quote": 2257.37248}, {"ts": 1770926460000, "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0897, "volume": 52932.1, "quote_volume": 4744.89709, "trades": 82, "taker_buy_volume": 37182.7, "taker_buy_quote": 3332.17591}, {"ts": 1770926520000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 61828.0, "quote_volume": 5539.82206, "trades": 91, "taker_buy_volume": 48504.5, "taker_buy_quote": 4346.03646}, {"ts": 1770926580000, "open": 0.0895, "high": 0.0898, "low": 0.0895, "close": 0.0897, "volume": 67890.0, "quote_volume": 6087.15567, "trades": 95, "taker_buy_volume": 51817.6, "taker_buy_quote": 4647.38799}, {"ts": 1770926640000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 305335.6, "quote_volume": 27419.25221, "trades": 216, "taker_buy_volume": 116432.6, "taker_buy_quote": 10456.90725}, {"ts": 1770926700000, "open": 0.0897, "high": 0.0897, "low": 0.0891, "close": 0.0892, "volume": 374850.9, "quote_volume": 33490.41927, "trades": 279, "taker_buy_volume": 71047.1, "taker_buy_quote": 6340.28223}, {"ts": 1770926760000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 191957.9, "quote_volume": 17117.47369, "trades": 202, "taker_buy_volume": 116177.2, "taker_buy_quote": 10361.21723}, {"ts": 1770926820000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 1218907.5, "quote_volume": 108849.48991, "trades": 120, "taker_buy_volume": 1175764.4, "taker_buy_quote": 104996.06112}, {"ts": 1770926880000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 68192.8, "quote_volume": 6072.55751, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926940000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 9079.0, "quote_volume": 808.031, "trades": 37, "taker_buy_volume": 3241.6, "taker_buy_quote": 288.5024}, {"ts": 1770927000000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 40538.4, "quote_volume": 3603.21585, "trades": 98, "taker_buy_volume": 17733.9, "taker_buy_quote": 1576.68201}, {"ts": 1770927060000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 238616.6, "quote_volume": 21186.39744, "trades": 183, "taker_buy_volume": 104337.9, "taker_buy_quote": 9265.05028}, {"ts": 1770927120000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 98209.8, "quote_volume": 8734.9531, "trades": 164, "taker_buy_volume": 44080.5, "taker_buy_quote": 3920.87727}, {"ts": 1770927180000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 24477.4, "quote_volume": 2171.4139, "trades": 52, "taker_buy_volume": 4287.1, "taker_buy_quote": 380.98275}, {"ts": 1770927240000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 13439.2, "quote_volume": 1192.49907, "trades": 36, "taker_buy_volume": 11823.7, "taker_buy_quote": 1049.19522}, {"ts": 1770927300000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 21674.2, "quote_volume": 1924.69965, "trades": 29, "taker_buy_volume": 13217.1, "taker_buy_quote": 1173.70917}, {"ts": 1770927360000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 28356.3, "quote_volume": 2519.33463, "trades": 51, "taker_buy_volume": 10099.0, "taker_buy_quote": 897.01188}, {"ts": 1770927420000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 22086.1, "quote_volume": 1963.45429, "trades": 26, "taker_buy_volume": 7191.3, "taker_buy_quote": 639.30657}, {"ts": 1770927480000, "open": 0.0889, "high": 0.0891, "low": 0.0888, "close": 0.0891, "volume": 68076.3, "quote_volume": 6058.59877, "trades": 58, "taker_buy_volume": 51117.3, "taker_buy_quote": 4550.96619}, {"ts": 1770927540000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 22591.6, "quote_volume": 2010.6524, "trades": 17, "taker_buy_volume": 909.6, "taker_buy_quote": 80.9544}, {"ts": 1770927600000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 17593.3, "quote_volume": 1564.04437, "trades": 52, "taker_buy_volume": 6068.5, "taker_buy_quote": 539.48965}, {"ts": 1770927660000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 38463.5, "quote_volume": 3419.43865, "trades": 47, "taker_buy_volume": 12459.1, "taker_buy_quote": 1107.64749}, {"ts": 1770927720000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 9275.6, "quote_volume": 823.66314, "trades": 19, "taker_buy_volume": 62.0, "taker_buy_quote": 5.5056}, {"ts": 1770927780000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 85240.6, "quote_volume": 7551.91647, "trades": 55, "taker_buy_volume": 4029.3, "taker_buy_quote": 356.59305}, {"ts": 1770927840000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 116377.9, "quote_volume": 10289.71618, "trades": 83, "taker_buy_volume": 25094.0, "taker_buy_quote": 2219.36236}, {"ts": 1770927900000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 35450.0, "quote_volume": 3135.37654, "trades": 65, "taker_buy_volume": 15824.7, "taker_buy_quote": 1399.28214}, {"ts": 1770927960000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 16465.8, "quote_volume": 1457.2233, "trades": 15, "taker_buy_volume": 16280.7, "taker_buy_quote": 1440.84195}, {"ts": 1770928020000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 20648.4, "quote_volume": 1826.56612, "trades": 35, "taker_buy_volume": 739.1, "taker_buy_quote": 65.36097}, {"ts": 1770928080000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 16196.0, "quote_volume": 1433.61249, "trades": 56, "taker_buy_volume": 10529.2, "taker_buy_quote": 932.17424}, {"ts": 1770928140000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 41148.0, "quote_volume": 3649.1125, "trades": 62, "taker_buy_volume": 27279.4, "taker_buy_quote": 2419.68278}, {"ts": 1770928200000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 53394.8, "quote_volume": 4725.4398, "trades": 107, "taker_buy_volume": 20415.9, "taker_buy_quote": 1806.80715}, {"ts": 1770928260000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 15527.8, "quote_volume": 1373.28705, "trades": 40, "taker_buy_volume": 9418.5, "taker_buy_quote": 833.08521}, {"ts": 1770928320000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 186067.7, "quote_volume": 16458.0074, "trades": 197, "taker_buy_volume": 126248.7, "taker_buy_quote": 11168.69416}, {"ts": 1770928380000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 20540.1, "quote_volume": 1818.65886, "trades": 53, "taker_buy_volume": 6000.7, "taker_buy_quote": 531.44929}, {"ts": 1770928440000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 40941.8, "quote_volume": 3627.49832, "trades": 29, "taker_buy_volume": 13770.1, "taker_buy_quote": 1220.0857}, {"ts": 1770928500000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2374.2, "quote_volume": 210.35412, "trades": 14, "taker_buy_volume": 707.7, "taker_buy_quote": 62.70222}, {"ts": 1770928560000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 29172.2, "quote_volume": 2587.0214, "trades": 38, "taker_buy_volume": 23644.8, "taker_buy_quote": 2097.29376}, {"ts": 1770928620000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 68453.5, "quote_volume": 6071.82545, "trades": 43, "taker_buy_volume": 37124.7, "taker_buy_quote": 3292.96089}, {"ts": 1770928680000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 22694.8, "quote_volume": 2010.7678, "trades": 47, "taker_buy_volume": 364.5, "taker_buy_quote": 32.30322}, {"ts": 1770928740000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 59788.9, "quote_volume": 5297.28487, "trades": 63, "taker_buy_volume": 20543.7, "taker_buy_quote": 1820.17182}, {"ts": 1770928800000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 25539.7, "quote_volume": 2264.13024, "trades": 71, "taker_buy_volume": 8274.2, "taker_buy_quote": 733.83728}, {"ts": 1770928860000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 65775.8, "quote_volume": 5840.79649, "trades": 67, "taker_buy_volume": 17084.2, "taker_buy_quote": 1516.98241}, {"ts": 1770928920000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 28214.3, "quote_volume": 2505.42926, "trades": 41, "taker_buy_volume": 1423.5, "taker_buy_quote": 126.4403}, {"ts": 1770928980000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 52218.1, "quote_volume": 4631.74547, "trades": 59, "taker_buy_volume": 24767.7, "taker_buy_quote": 2196.89499}, {"ts": 1770929040000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1551.6, "quote_volume": 137.62692, "trades": 7, "taker_buy_volume": 1551.6, "taker_buy_quote": 137.62692}, {"ts": 1770929100000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 7903.2, "quote_volume": 701.00257, "trades": 20, "taker_buy_volume": 124.2, "taker_buy_quote": 11.01654}, {"ts": 1770929160000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 20282.1, "quote_volume": 1796.85482, "trades": 38, "taker_buy_volume": 5362.6, "taker_buy_quote": 475.12636}, {"ts": 1770929220000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 29085.4, "quote_volume": 2572.45871, "trades": 51, "taker_buy_volume": 11035.9, "taker_buy_quote": 975.73369}, {"ts": 1770929280000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 55255.3, "quote_volume": 4879.63834, "trades": 39, "taker_buy_volume": 11046.6, "taker_buy_quote": 975.41478}, {"ts": 1770929340000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 27629.7, "quote_volume": 2444.30801, "trades": 53, "taker_buy_volume": 20534.9, "taker_buy_quote": 1816.42951}, {"ts": 1770929400000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 68036.0, "quote_volume": 6016.00449, "trades": 73, "taker_buy_volume": 22820.8, "taker_buy_quote": 2017.35872}, {"ts": 1770929460000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 68007.8, "quote_volume": 5999.43835, "trades": 65, "taker_buy_volume": 8916.4, "taker_buy_quote": 786.52648}, {"ts": 1770929520000, "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 41568.3, "quote_volume": 3671.61491, "trades": 87, "taker_buy_volume": 26341.3, "taker_buy_quote": 2326.73015}, {"ts": 1770929580000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 6933.0, "quote_volume": 613.11448, "trades": 9, "taker_buy_volume": 2372.8, "taker_buy_quote": 209.9928}, {"ts": 1770929640000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 42807.6, "quote_volume": 3788.47408, "trades": 96, "taker_buy_volume": 25451.1, "taker_buy_quote": 2252.43399}, {"ts": 1770929700000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 90393.0, "quote_volume": 8003.70398, "trades": 96, "taker_buy_volume": 50578.7, "taker_buy_quote": 4479.09999}, {"ts": 1770929760000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 34080.2, "quote_volume": 3010.30279, "trades": 85, "taker_buy_volume": 13703.1, "taker_buy_quote": 1210.01172}, {"ts": 1770929820000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 2404.8, "quote_volume": 212.34384, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929880000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929940000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 152519.6, "quote_volume": 13434.51027, "trades": 149, "taker_buy_volume": 63099.9, "taker_buy_quote": 5556.77893}, {"ts": 1770930000000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 43668.5, "quote_volume": 3845.09982, "trades": 40, "taker_buy_volume": 27706.5, "taker_buy_quote": 2440.51136}, {"ts": 1770930060000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 109683.4, "quote_volume": 9685.19486, "trades": 102, "taker_buy_volume": 74198.9, "taker_buy_quote": 6551.91351}, {"ts": 1770930120000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 18971.0, "quote_volume": 1674.93095, "trades": 37, "taker_buy_volume": 11841.4, "taker_buy_quote": 1045.50731}, {"ts": 1770930180000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 23172.5, "quote_volume": 2043.8145, "trades": 29, "taker_buy_volume": 3932.2, "taker_buy_quote": 346.82004}, {"ts": 1770930240000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 128541.2, "quote_volume": 11355.19284, "trades": 168, "taker_buy_volume": 80103.4, "taker_buy_quote": 7076.47454}, {"ts": 1770930300000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 15817.8, "quote_volume": 1396.33784, "trades": 22, "taker_buy_volume": 961.8, "taker_buy_quote": 84.92694}, {"ts": 1770930360000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 192.9, "quote_volume": 17.01378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930420000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 17089.8, "quote_volume": 1507.99602, "trades": 39, "taker_buy_volume": 4344.7, "taker_buy_quote": 383.63701}, {"ts": 1770930480000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 20253.1, "quote_volume": 1788.17371, "trades": 37, "taker_buy_volume": 19616.1, "taker_buy_quote": 1731.99031}, {"ts": 1770930540000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 37267.5, "quote_volume": 3290.72025, "trades": 33, "taker_buy_volume": 6832.9, "taker_buy_quote": 603.34507}, {"ts": 1770930600000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 29268.5, "quote_volume": 2586.06087, "trades": 28, "taker_buy_volume": 5373.2, "taker_buy_quote": 474.99088}, {"ts": 1770930660000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 46629.0, "quote_volume": 4119.48675, "trades": 58, "taker_buy_volume": 27379.2, "taker_buy_quote": 2418.27933}, {"ts": 1770930720000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 101.7, "quote_volume": 8.98011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930780000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 82512.3, "quote_volume": 7292.09136, "trades": 63, "taker_buy_volume": 32422.5, "taker_buy_quote": 2866.6145}, {"ts": 1770930840000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930900000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930960000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 31503.2, "quote_volume": 2781.73256, "trades": 33, "taker_buy_volume": 15013.1, "taker_buy_quote": 1325.65673}, {"ts": 1770931020000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 619.0, "quote_volume": 54.6577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931080000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 221144.8, "quote_volume": 19566.16992, "trades": 208, "taker_buy_volume": 125700.3, "taker_buy_quote": 11122.75746}, {"ts": 1770931140000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0888, "volume": 107903.7, "quote_volume": 9569.06211, "trades": 113, "taker_buy_volume": 89758.5, "taker_buy_quote": 7959.97501}, {"ts": 1770931200000, "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 66053.9, "quote_volume": 5853.2284, "trades": 82, "taker_buy_volume": 9781.9, "taker_buy_quote": 866.9742}, {"ts": 1770931260000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 68958.8, "quote_volume": 6096.36336, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931320000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 10643.3, "quote_volume": 939.58654, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931380000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 27969.0, "quote_volume": 2466.9626, "trades": 34, "taker_buy_volume": 20429.5, "taker_buy_quote": 1801.9787}, {"ts": 1770931440000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 168469.2, "quote_volume": 14844.73114, "trades": 98, "taker_buy_volume": 22816.3, "taker_buy_quote": 2010.77919}, {"ts": 1770931500000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 72281.3, "quote_volume": 6364.70642, "trades": 91, "taker_buy_volume": 61473.4, "taker_buy_quote": 5413.61122}, {"ts": 1770931560000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 2214.0, "quote_volume": 194.84335, "trades": 2, "taker_buy_volume": 113.5, "taker_buy_quote": 9.99935}, {"ts": 1770931620000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 27722.6, "quote_volume": 2439.5888, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931680000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1124.9, "quote_volume": 98.87871, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931740000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 36787.2, "quote_volume": 3233.59488, "trades": 42, "taker_buy_volume": 15928.2, "taker_buy_quote": 1400.08878}, {"ts": 1770931800000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 33769.5, "quote_volume": 2974.24424, "trades": 41, "taker_buy_volume": 12372.2, "taker_buy_quote": 1089.37054}, {"ts": 1770931860000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 8084.6, "quote_volume": 711.4448, "trades": 19, "taker_buy_volume": 409.0, "taker_buy_quote": 35.992}, {"ts": 1770931920000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 26242.9, "quote_volume": 2306.75091, "trades": 27, "taker_buy_volume": 5779.1, "taker_buy_quote": 507.98289}, {"ts": 1770931980000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 44617.2, "quote_volume": 3926.30101, "trades": 65, "taker_buy_volume": 32693.0, "taker_buy_quote": 2876.99308}, {"ts": 1770932040000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 49938.4, "quote_volume": 4400.28401, "trades": 76, "taker_buy_volume": 21972.3, "taker_buy_quote": 1936.11612}, {"ts": 1770932100000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 145145.3, "quote_volume": 12819.02876, "trades": 95, "taker_buy_volume": 97886.5, "taker_buy_quote": 8644.71519}, {"ts": 1770932160000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 10936.5, "quote_volume": 966.59332, "trades": 26, "taker_buy_volume": 3386.6, "taker_buy_quote": 299.18216}, {"ts": 1770932220000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 44336.9, "quote_volume": 3914.94227, "trades": 48, "taker_buy_volume": 15633.9, "taker_buy_quote": 1380.47337}, {"ts": 1770932280000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 11883.1, "quote_volume": 1049.29571, "trades": 12, "taker_buy_volume": 11697.7, "taker_buy_quote": 1032.92489}, {"ts": 1770932340000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0885, "volume": 220127.7, "quote_volume": 19468.05152, "trades": 134, "taker_buy_volume": 152407.5, "taker_buy_quote": 13479.27492}, {"ts": 1770932400000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 80407.6, "quote_volume": 7093.82328, "trades": 92, "taker_buy_volume": 27533.2, "taker_buy_quote": 2428.42824}, {"ts": 1770932460000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 131235.1, "quote_volume": 11593.27293, "trades": 83, "taker_buy_volume": 98823.6, "taker_buy_quote": 8728.09633}, {"ts": 1770932520000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 4247.6, "quote_volume": 375.49915, "trades": 23, "taker_buy_volume": 1064.4, "taker_buy_quote": 94.10427}, {"ts": 1770932580000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 66.2, "quote_volume": 5.85208, "trades": 2, "taker_buy_volume": 66.2, "taker_buy_quote": 5.85208}, {"ts": 1770932640000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 57.4, "quote_volume": 5.06842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932700000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 56.5, "quote_volume": 4.9946, "trades": 2, "taker_buy_volume": 56.5, "taker_buy_quote": 4.9946}, {"ts": 1770932760000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 109131.8, "quote_volume": 9629.79228, "trades": 144, "taker_buy_volume": 39562.4, "taker_buy_quote": 3490.45364}, {"ts": 1770932820000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 49734.7, "quote_volume": 4389.54691, "trades": 64, "taker_buy_volume": 13484.1, "taker_buy_quote": 1189.6907}, {"ts": 1770932880000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 143.0, "quote_volume": 12.60514, "trades": 2, "taker_buy_volume": 68.4, "taker_buy_quote": 6.03288}, {"ts": 1770932940000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 22063.8, "quote_volume": 1943.82078, "trades": 30, "taker_buy_volume": 10656.3, "taker_buy_quote": 938.82003}, {"ts": 1770933000000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 6072.6, "quote_volume": 535.75394, "trades": 22, "taker_buy_volume": 6072.6, "taker_buy_quote": 535.75394}, {"ts": 1770933060000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 34128.5, "quote_volume": 3013.64223, "trades": 21, "taker_buy_volume": 956.8, "taker_buy_quote": 84.58112}, {"ts": 1770933120000, "open": 0.0884, "high": 0.0888, "low": 0.0884, "close": 0.0887, "volume": 389619.5, "quote_volume": 34513.9648, "trades": 128, "taker_buy_volume": 343547.9, "taker_buy_quote": 30430.06922}, {"ts": 1770933180000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 39644.6, "quote_volume": 3516.47602, "trades": 22, "taker_buy_volume": 15886.6, "taker_buy_quote": 1409.14142}, {"ts": 1770933240000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 177924.4, "quote_volume": 15744.10018, "trades": 84, "taker_buy_volume": 10927.6, "taker_buy_quote": 967.10154}, {"ts": 1770933300000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 28347.0, "quote_volume": 2503.0401, "trades": 29, "taker_buy_volume": 11659.2, "taker_buy_quote": 1029.50736}, {"ts": 1770933360000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 6167.5, "quote_volume": 544.59025, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933420000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 386.6, "quote_volume": 34.13678, "trades": 3, "taker_buy_volume": 386.6, "taker_buy_quote": 34.13678}, {"ts": 1770933480000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 70898.1, "quote_volume": 6260.15223, "trades": 36, "taker_buy_volume": 58501.2, "taker_buy_quote": 5165.65596}, {"ts": 1770933540000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 9558.1, "quote_volume": 843.98023, "trades": 20, "taker_buy_volume": 9095.3, "taker_buy_quote": 803.11499}, {"ts": 1770933600000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 225766.8, "quote_volume": 19963.25812, "trades": 135, "taker_buy_volume": 161343.8, "taker_buy_quote": 14264.36977}, {"ts": 1770933660000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 43091.6, "quote_volume": 3806.76771, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933720000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 73881.7, "quote_volume": 6516.63288, "trades": 38, "taker_buy_volume": 4916.6, "taker_buy_quote": 434.13578}, {"ts": 1770933780000, "open": 0.0881, "high": 0.0881, "low": 0.0877, "close": 0.0877, "volume": 187565.0, "quote_volume": 16487.97419, "trades": 96, "taker_buy_volume": 24040.3, "taker_buy_quote": 2116.81936}, {"ts": 1770933840000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 167411.2, "quote_volume": 14683.2093, "trades": 81, "taker_buy_volume": 97557.7, "taker_buy_quote": 8557.05735}, {"ts": 1770933900000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 8634.9, "quote_volume": 757.28073, "trades": 31, "taker_buy_volume": 2199.8, "taker_buy_quote": 192.92246}, {"ts": 1770933960000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 49263.8, "quote_volume": 4315.50888, "trades": 36, "taker_buy_volume": 10121.3, "taker_buy_quote": 886.62588}, {"ts": 1770934020000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 60734.3, "quote_volume": 5326.39811, "trades": 48, "taker_buy_volume": 26535.1, "taker_buy_quote": 2327.12827}, {"ts": 1770934080000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 130730.3, "quote_volume": 11459.85369, "trades": 102, "taker_buy_volume": 72564.4, "taker_buy_quote": 6362.17664}, {"ts": 1770934140000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 82191.7, "quote_volume": 7224.63347, "trades": 44, "taker_buy_volume": 45635.2, "taker_buy_quote": 4011.33408}, {"ts": 1770934200000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 38884.1, "quote_volume": 3414.04218, "trades": 38, "taker_buy_volume": 14300.1, "taker_buy_quote": 1255.56698}, {"ts": 1770934260000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 105706.6, "quote_volume": 9301.43184, "trades": 36, "taker_buy_volume": 105490.0, "taker_buy_quote": 9282.41436}, {"ts": 1770934320000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 46531.9, "quote_volume": 4093.42021, "trades": 42, "taker_buy_volume": 19046.0, "taker_buy_quote": 1675.51889}, {"ts": 1770934380000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 115583.3, "quote_volume": 10140.70293, "trades": 174, "taker_buy_volume": 22483.6, "taker_buy_quote": 1973.19259}, {"ts": 1770934440000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934500000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 21889.8, "quote_volume": 1924.10742, "trades": 22, "taker_buy_volume": 16638.0, "taker_buy_quote": 1462.4802}, {"ts": 1770934560000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 30488.9, "quote_volume": 2676.91289, "trades": 58, "taker_buy_volume": 12267.8, "taker_buy_quote": 1077.11284}, {"ts": 1770934620000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 40743.6, "quote_volume": 3577.28808, "trades": 33, "taker_buy_volume": 1145.2, "taker_buy_quote": 100.54856}, {"ts": 1770934680000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 24704.9, "quote_volume": 2167.70986, "trades": 47, "taker_buy_volume": 8229.0, "taker_buy_quote": 722.37929}, {"ts": 1770934740000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1749.0, "quote_volume": 153.5622, "trades": 7, "taker_buy_volume": 565.6, "taker_buy_quote": 49.65968}, {"ts": 1770934800000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 90.9, "quote_volume": 7.98102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934860000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 13991.4, "quote_volume": 1228.43581, "trades": 13, "taker_buy_volume": 125.4, "taker_buy_quote": 11.01012}, {"ts": 1770934920000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 22775.7, "quote_volume": 1997.34934, "trades": 30, "taker_buy_volume": 8894.2, "taker_buy_quote": 780.02134}, {"ts": 1770934980000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 48862.6, "quote_volume": 4290.13628, "trades": 33, "taker_buy_volume": 36510.0, "taker_buy_quote": 3205.578}, {"ts": 1770935040000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 243108.7, "quote_volume": 21393.31441, "trades": 132, "taker_buy_volume": 198362.8, "taker_buy_quote": 17452.4181}, {"ts": 1770935100000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 61999.3, "quote_volume": 5461.08413, "trades": 59, "taker_buy_volume": 23145.9, "taker_buy_quote": 2039.13254}, {"ts": 1770935160000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 35086.2, "quote_volume": 3083.85123, "trades": 23, "taker_buy_volume": 6079.2, "taker_buy_quote": 534.36168}, {"ts": 1770935220000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 44012.9, "quote_volume": 3874.02751, "trades": 48, "taker_buy_volume": 23186.4, "taker_buy_quote": 2039.58254}, {"ts": 1770935280000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 103629.3, "quote_volume": 9136.68423, "trades": 69, "taker_buy_volume": 71250.1, "taker_buy_quote": 6283.52264}, {"ts": 1770935340000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 8907.3, "quote_volume": 785.74843, "trades": 10, "taker_buy_volume": 8907.3, "taker_buy_quote": 785.74843}, {"ts": 1770935400000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 15693.0, "quote_volume": 1384.1226, "trades": 49, "taker_buy_volume": 2394.8, "taker_buy_quote": 211.22136}, {"ts": 1770935460000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 10603.7, "quote_volume": 936.34041, "trades": 16, "taker_buy_volume": 8940.5, "taker_buy_quote": 789.47985}, {"ts": 1770935520000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 11121.5, "quote_volume": 983.16413, "trades": 34, "taker_buy_volume": 1445.8, "taker_buy_quote": 127.84242}, {"ts": 1770935580000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 72243.5, "quote_volume": 6392.24934, "trades": 67, "taker_buy_volume": 63555.4, "taker_buy_quote": 5624.05321}, {"ts": 1770935640000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 51055.3, "quote_volume": 4513.33458, "trades": 53, "taker_buy_volume": 10571.4, "taker_buy_quote": 934.55782}, {"ts": 1770935700000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 47737.9, "quote_volume": 4227.74109, "trades": 63, "taker_buy_volume": 26639.7, "taker_buy_quote": 2358.61541}, {"ts": 1770935760000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 93043.5, "quote_volume": 8250.63563, "trades": 72, "taker_buy_volume": 65440.3, "taker_buy_quote": 5802.97598}, {"ts": 1770935820000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 42356.0, "quote_volume": 3763.79724, "trades": 31, "taker_buy_volume": 27676.0, "taker_buy_quote": 2460.22464}, {"ts": 1770935880000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 14189.5, "quote_volume": 1260.1951, "trades": 22, "taker_buy_volume": 14024.2, "taker_buy_quote": 1245.51646}, {"ts": 1770935940000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 19966.0, "quote_volume": 1774.9774, "trades": 26, "taker_buy_volume": 13210.7, "taker_buy_quote": 1174.43123}, {"ts": 1770936000000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 157003.0, "quote_volume": 13950.24913, "trades": 143, "taker_buy_volume": 51710.3, "taker_buy_quote": 4595.24283}, {"ts": 1770936060000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 38307.0, "quote_volume": 3398.72783, "trades": 43, "taker_buy_volume": 9484.8, "taker_buy_quote": 841.52642}, {"ts": 1770936120000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936180000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 19659.7, "quote_volume": 1746.02868, "trades": 40, "taker_buy_volume": 8847.9, "taker_buy_quote": 785.93185}, {"ts": 1770936240000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.0893, "volume": 85038.8, "quote_volume": 7571.35783, "trades": 99, "taker_buy_volume": 69287.5, "taker_buy_quote": 6168.38654}, {"ts": 1770936300000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 74623.5, "quote_volume": 6662.59831, "trades": 56, "taker_buy_volume": 60209.5, "taker_buy_quote": 5376.64804}, {"ts": 1770936360000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 5942.2, "quote_volume": 531.66761, "trades": 46, "taker_buy_volume": 5557.8, "taker_buy_quote": 497.30225}, {"ts": 1770936420000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 144687.9, "quote_volume": 12974.80444, "trades": 158, "taker_buy_volume": 95973.7, "taker_buy_quote": 8604.08855}, {"ts": 1770936480000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 39923.3, "quote_volume": 3582.98193, "trades": 71, "taker_buy_volume": 15260.0, "taker_buy_quote": 1369.76203}, {"ts": 1770936540000, "open": 0.0896, "high": 0.0898, "low": 0.0894, "close": 0.0898, "volume": 148823.9, "quote_volume": 13325.73501, "trades": 134, "taker_buy_volume": 55075.3, "taker_buy_quote": 4934.80758}, {"ts": 1770936600000, "open": 0.0898, "high": 0.0903, "low": 0.0897, "close": 0.0901, "volume": 133389.1, "quote_volume": 12009.19746, "trades": 142, "taker_buy_volume": 85020.4, "taker_buy_quote": 7655.58851}, {"ts": 1770936660000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1430.9, "quote_volume": 128.92409, "trades": 10, "taker_buy_volume": 1430.9, "taker_buy_quote": 128.92409}, {"ts": 1770936720000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 113832.5, "quote_volume": 10239.8114, "trades": 96, "taker_buy_volume": 13960.1, "taker_buy_quote": 1254.64601}, {"ts": 1770936780000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 54362.4, "quote_volume": 4887.17976, "trades": 78, "taker_buy_volume": 20907.8, "taker_buy_quote": 1879.61122}, {"ts": 1770936840000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 154719.1, "quote_volume": 13946.56567, "trades": 69, "taker_buy_volume": 137682.2, "taker_buy_quote": 12411.54098}, {"ts": 1770936900000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 18384.0, "quote_volume": 1656.3984, "trades": 29, "taker_buy_volume": 9914.8, "taker_buy_quote": 893.32348}, {"ts": 1770936960000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 17895.6, "quote_volume": 1612.38227, "trades": 25, "taker_buy_volume": 8629.6, "taker_buy_quote": 777.52696}, {"ts": 1770937020000, "open": 0.09, "high": 0.0908, "low": 0.09, "close": 0.0906, "volume": 300875.1, "quote_volume": 27196.69261, "trades": 271, "taker_buy_volume": 231592.1, "taker_buy_quote": 20932.6646}, {"ts": 1770937080000, "open": 0.0906, "high": 0.0914, "low": 0.0906, "close": 0.0913, "volume": 555907.4, "quote_volume": 50596.04438, "trades": 646, "taker_buy_volume": 362635.3, "taker_buy_quote": 33001.99329}, {"ts": 1770937140000, "open": 0.0914, "high": 0.0914, "low": 0.0909, "close": 0.091, "volume": 204188.3, "quote_volume": 18603.70714, "trades": 187, "taker_buy_volume": 51042.8, "taker_buy_quote": 4653.34444}, {"ts": 1770937200000, "open": 0.091, "high": 0.0912, "low": 0.0909, "close": 0.091, "volume": 262243.8, "quote_volume": 23852.87837, "trades": 238, "taker_buy_volume": 53156.0, "taker_buy_quote": 4839.44594}, {"ts": 1770937260000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 67386.3, "quote_volume": 6146.27839, "trades": 82, "taker_buy_volume": 59662.8, "taker_buy_quote": 5441.90615}, {"ts": 1770937320000, "open": 0.0914, "high": 0.0917, "low": 0.0911, "close": 0.0912, "volume": 115317.2, "quote_volume": 10543.46138, "trades": 186, "taker_buy_volume": 14533.7, "taker_buy_quote": 1329.2742}, {"ts": 1770937380000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 98846.2, "quote_volume": 8997.68734, "trades": 145, "taker_buy_volume": 24747.1, "taker_buy_quote": 2253.63649}, {"ts": 1770937440000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 23488.3, "quote_volume": 2137.468, "trades": 35, "taker_buy_volume": 23148.0, "taker_buy_quote": 2106.5007}, {"ts": 1770937500000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 31420.3, "quote_volume": 2860.29582, "trades": 69, "taker_buy_volume": 28867.9, "taker_buy_quote": 2628.02742}, {"ts": 1770937560000, "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 121605.9, "quote_volume": 11115.961, "trades": 139, "taker_buy_volume": 101920.8, "taker_buy_quote": 9317.55359}, {"ts": 1770937620000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 56928.4, "quote_volume": 5196.11104, "trades": 63, "taker_buy_volume": 30550.4, "taker_buy_quote": 2789.12835}, {"ts": 1770937680000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 2401.9, "quote_volume": 218.83969, "trades": 15, "taker_buy_volume": 1298.6, "taker_buy_quote": 118.34659}, {"ts": 1770937740000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 25738.3, "quote_volume": 2343.63793, "trades": 41, "taker_buy_volume": 11947.4, "taker_buy_quote": 1088.40814}, {"ts": 1770937800000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 135561.3, "quote_volume": 12352.35234, "trades": 131, "taker_buy_volume": 79227.4, "taker_buy_quote": 7218.51768}, {"ts": 1770937860000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 88011.1, "quote_volume": 8008.2237, "trades": 47, "taker_buy_volume": 13892.8, "taker_buy_quote": 1264.65834}, {"ts": 1770937920000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0906, "volume": 130105.7, "quote_volume": 11796.12782, "trades": 100, "taker_buy_volume": 26563.2, "taker_buy_quote": 2406.62592}, {"ts": 1770937980000, "open": 0.0907, "high": 0.091, "low": 0.0906, "close": 0.0909, "volume": 108737.8, "quote_volume": 9882.20317, "trades": 76, "taker_buy_volume": 97998.0, "taker_buy_quote": 8906.10882}, {"ts": 1770938040000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 13505.2, "quote_volume": 1227.54845, "trades": 31, "taker_buy_volume": 11077.7, "taker_buy_quote": 1006.96293}, {"ts": 1770938100000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 8750.2, "quote_volume": 795.39318, "trades": 19, "taker_buy_volume": 855.0, "taker_buy_quote": 77.7195}, {"ts": 1770938160000, "open": 0.091, "high": 0.0914, "low": 0.091, "close": 0.0913, "volume": 209655.6, "quote_volume": 19109.83615, "trades": 150, "taker_buy_volume": 159763.7, "taker_buy_quote": 14561.27166}, {"ts": 1770938220000, "open": 0.0912, "high": 0.0912, "low": 0.0905, "close": 0.0906, "volume": 3768278.1, "quote_volume": 342386.26613, "trades": 685, "taker_buy_volume": 717267.8, "taker_buy_quote": 65101.31404}, {"ts": 1770938280000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 109053.7, "quote_volume": 9875.4489, "trades": 58, "taker_buy_volume": 73165.6, "taker_buy_quote": 6626.61403}, {"ts": 1770938340000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 96992.9, "quote_volume": 8774.63217, "trades": 84, "taker_buy_volume": 36768.5, "taker_buy_quote": 3327.60336}, {"ts": 1770938400000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 142112.7, "quote_volume": 12879.94032, "trades": 56, "taker_buy_volume": 94464.5, "taker_buy_quote": 8559.74477}, {"ts": 1770938460000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 181035.5, "quote_volume": 16447.84896, "trades": 60, "taker_buy_volume": 128496.9, "taker_buy_quote": 11672.57462}, {"ts": 1770938520000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 49808.7, "quote_volume": 4526.73528, "trades": 64, "taker_buy_volume": 32453.6, "taker_buy_quote": 2950.03224}, {"ts": 1770938580000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 24178.5, "quote_volume": 2197.08086, "trades": 30, "taker_buy_volume": 546.0, "taker_buy_quote": 49.6314}, {"ts": 1770938640000, "open": 0.0908, "high": 0.091, "low": 0.0907, "close": 0.0909, "volume": 141394.9, "quote_volume": 12845.00593, "trades": 108, "taker_buy_volume": 102027.5, "taker_buy_quote": 9269.91064}, {"ts": 1770938700000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 211227.1, "quote_volume": 19224.91916, "trades": 121, "taker_buy_volume": 38441.9, "taker_buy_quote": 3499.57229}, {"ts": 1770938760000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 51938.2, "quote_volume": 4726.4089, "trades": 26, "taker_buy_volume": 8116.0, "taker_buy_quote": 738.5887}, {"ts": 1770938820000, "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.0913, "volume": 129567.4, "quote_volume": 11809.76682, "trades": 74, "taker_buy_volume": 98013.9, "taker_buy_quote": 8933.21761}, {"ts": 1770938880000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 103580.9, "quote_volume": 9457.13177, "trades": 77, "taker_buy_volume": 75253.6, "taker_buy_quote": 6870.84928}, {"ts": 1770938940000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 186556.9, "quote_volume": 17041.66521, "trades": 79, "taker_buy_volume": 148352.2, "taker_buy_quote": 13553.58704}, {"ts": 1770939000000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 250210.7, "quote_volume": 22812.7293, "trades": 110, "taker_buy_volume": 22404.3, "taker_buy_quote": 2041.29743}, {"ts": 1770939060000, "open": 0.0911, "high": 0.0913, "low": 0.091, "close": 0.0912, "volume": 85903.1, "quote_volume": 7831.49404, "trades": 110, "taker_buy_volume": 71514.9, "taker_buy_quote": 6520.21174}, {"ts": 1770939120000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 142108.2, "quote_volume": 12926.08138, "trades": 92, "taker_buy_volume": 18015.0, "taker_buy_quote": 1637.59762}, {"ts": 1770939180000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 215139.7, "quote_volume": 19536.51232, "trades": 93, "taker_buy_volume": 132308.4, "taker_buy_quote": 12020.65746}, {"ts": 1770939240000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 6934.5, "quote_volume": 628.95915, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939300000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 77928.5, "quote_volume": 7068.11495, "trades": 97, "taker_buy_volume": 35615.6, "taker_buy_quote": 3230.33492}, {"ts": 1770939360000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 83449.0, "quote_volume": 7568.81438, "trades": 32, "taker_buy_volume": 22793.7, "taker_buy_quote": 2067.38859}, {"ts": 1770939420000, "open": 0.0907, "high": 0.0912, "low": 0.0907, "close": 0.0908, "volume": 662705.8, "quote_volume": 60290.07373, "trades": 242, "taker_buy_volume": 465011.1, "taker_buy_quote": 42299.94236}, {"ts": 1770939480000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 227460.6, "quote_volume": 20623.54049, "trades": 61, "taker_buy_volume": 106042.0, "taker_buy_quote": 9609.70986}, {"ts": 1770939540000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 128754.8, "quote_volume": 11682.49245, "trades": 96, "taker_buy_volume": 82170.1, "taker_buy_quote": 7455.67547}, {"ts": 1770939600000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 42187.7, "quote_volume": 3828.4582, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939660000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 102263.2, "quote_volume": 9278.99585, "trades": 94, "taker_buy_volume": 95198.3, "taker_buy_quote": 8638.20942}, {"ts": 1770939720000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 89407.9, "quote_volume": 8120.43531, "trades": 49, "taker_buy_volume": 80593.4, "taker_buy_quote": 7320.07871}, {"ts": 1770939780000, "open": 0.0909, "high": 0.0913, "low": 0.0909, "close": 0.0912, "volume": 827680.1, "quote_volume": 75442.53938, "trades": 243, "taker_buy_volume": 599412.0, "taker_buy_quote": 54633.09527}, {"ts": 1770939840000, "open": 0.0912, "high": 0.0914, "low": 0.0911, "close": 0.0912, "volume": 468415.8, "quote_volume": 42729.1278, "trades": 235, "taker_buy_volume": 194106.9, "taker_buy_quote": 17709.8193}, {"ts": 1770939900000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.0911, "volume": 44876.9, "quote_volume": 4092.46068, "trades": 82, "taker_buy_volume": 19301.5, "taker_buy_quote": 1759.97713}, {"ts": 1770939960000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 11289.1, "quote_volume": 1028.43101, "trades": 11, "taker_buy_volume": 11229.1, "taker_buy_quote": 1022.97101}, {"ts": 1770940020000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 75207.4, "quote_volume": 6855.1932, "trades": 45, "taker_buy_volume": 73638.8, "taker_buy_quote": 6712.13688}, {"ts": 1770940080000, "open": 0.0912, "high": 0.0913, "low": 0.091, "close": 0.091, "volume": 157185.0, "quote_volume": 14329.25507, "trades": 69, "taker_buy_volume": 29804.6, "taker_buy_quote": 2719.49774}, {"ts": 1770940140000, "open": 0.091, "high": 0.0918, "low": 0.091, "close": 0.0917, "volume": 479117.7, "quote_volume": 43810.44449, "trades": 365, "taker_buy_volume": 313737.0, "taker_buy_quote": 28669.56945}, {"ts": 1770940200000, "open": 0.0917, "high": 0.0922, "low": 0.0916, "close": 0.0918, "volume": 1173101.0, "quote_volume": 107746.49312, "trades": 562, "taker_buy_volume": 450984.8, "taker_buy_quote": 41439.81975}, {"ts": 1770940260000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 40923.7, "quote_volume": 3752.70329, "trades": 53, "taker_buy_volume": 23238.2, "taker_buy_quote": 2130.94294}, {"ts": 1770940320000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 30451.2, "quote_volume": 2792.38276, "trades": 23, "taker_buy_volume": 30364.1, "taker_buy_quote": 2784.39569}, {"ts": 1770940380000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 145516.7, "quote_volume": 13350.58929, "trades": 91, "taker_buy_volume": 90670.9, "taker_buy_quote": 8321.03859}, {"ts": 1770940440000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 86699.4, "quote_volume": 7950.04957, "trades": 74, "taker_buy_volume": 58304.6, "taker_buy_quote": 5346.53182}, {"ts": 1770940500000, "open": 0.0918, "high": 0.092, "low": 0.0917, "close": 0.0919, "volume": 138978.8, "quote_volume": 12765.91458, "trades": 129, "taker_buy_volume": 83033.0, "taker_buy_quote": 7626.87902}, {"ts": 1770940560000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 62315.8, "quote_volume": 5721.14114, "trades": 76, "taker_buy_volume": 22371.8, "taker_buy_quote": 2054.71987}, {"ts": 1770940620000, "open": 0.0917, "high": 0.0922, "low": 0.0917, "close": 0.0921, "volume": 1141441.3, "quote_volume": 105029.45463, "trades": 397, "taker_buy_volume": 845868.2, "taker_buy_quote": 77812.7911}, {"ts": 1770940680000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 225468.1, "quote_volume": 20726.23156, "trades": 148, "taker_buy_volume": 82283.4, "taker_buy_quote": 7564.13627}, {"ts": 1770940740000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 43746.2, "quote_volume": 4020.30796, "trades": 35, "taker_buy_volume": 18728.8, "taker_buy_quote": 1721.2189}, {"ts": 1770940800000, "open": 0.092, "high": 0.092, "low": 0.0916, "close": 0.0917, "volume": 213383.3, "quote_volume": 19593.24955, "trades": 132, "taker_buy_volume": 75541.9, "taker_buy_quote": 6941.1546}, {"ts": 1770940860000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 229760.9, "quote_volume": 21075.45335, "trades": 159, "taker_buy_volume": 91333.5, "taker_buy_quote": 8377.7453}, {"ts": 1770940920000, "open": 0.0918, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 175845.8, "quote_volume": 16145.04779, "trades": 271, "taker_buy_volume": 114953.4, "taker_buy_quote": 10555.36872}, {"ts": 1770940980000, "open": 0.0917, "high": 0.0917, "low": 0.0912, "close": 0.0912, "volume": 432106.2, "quote_volume": 39523.86049, "trades": 224, "taker_buy_volume": 98064.3, "taker_buy_quote": 8964.78077}, {"ts": 1770941040000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 192099.0, "quote_volume": 17541.39758, "trades": 147, "taker_buy_volume": 149194.5, "taker_buy_quote": 13623.35915}, {"ts": 1770941100000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 147840.5, "quote_volume": 13526.97354, "trades": 123, "taker_buy_volume": 84948.5, "taker_buy_quote": 7772.37849}, {"ts": 1770941160000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 19497.0, "quote_volume": 1785.55029, "trades": 51, "taker_buy_volume": 11479.8, "taker_buy_quote": 1051.46101}, {"ts": 1770941220000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 37552.9, "quote_volume": 3433.41221, "trades": 50, "taker_buy_volume": 10227.6, "taker_buy_quote": 935.81555}, {"ts": 1770941280000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 19676.3, "quote_volume": 1797.72889, "trades": 32, "taker_buy_volume": 1252.0, "taker_buy_quote": 114.4328}, {"ts": 1770941340000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 205282.6, "quote_volume": 18706.38963, "trades": 77, "taker_buy_volume": 71863.1, "taker_buy_quote": 6549.69384}, {"ts": 1770941400000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 19687.1, "quote_volume": 1794.97309, "trades": 55, "taker_buy_volume": 5246.4, "taker_buy_quote": 478.28205}, {"ts": 1770941460000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 138622.5, "quote_volume": 12645.51263, "trades": 142, "taker_buy_volume": 82015.3, "taker_buy_quote": 7481.25394}, {"ts": 1770941520000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 107171.2, "quote_volume": 9752.12717, "trades": 128, "taker_buy_volume": 9571.9, "taker_buy_quote": 870.58338}, {"ts": 1770941580000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 127551.3, "quote_volume": 11578.95162, "trades": 109, "taker_buy_volume": 59130.6, "taker_buy_quote": 5369.57235}, {"ts": 1770941640000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 28428.6, "quote_volume": 2581.28676, "trades": 65, "taker_buy_volume": 22052.0, "taker_buy_quote": 2002.47588}, {"ts": 1770941700000, "open": 0.0909, "high": 0.0909, "low": 0.0903, "close": 0.0905, "volume": 760851.8, "quote_volume": 68834.74037, "trades": 197, "taker_buy_volume": 34021.7, "taker_buy_quote": 3082.14865}, {"ts": 1770941760000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 188417.1, "quote_volume": 17017.12878, "trades": 69, "taker_buy_volume": 10805.6, "taker_buy_quote": 975.74568}, {"ts": 1770941820000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 175853.3, "quote_volume": 15868.55406, "trades": 117, "taker_buy_volume": 74933.1, "taker_buy_quote": 6759.05037}, {"ts": 1770941880000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 51934.8, "quote_volume": 4684.51896, "trades": 73, "taker_buy_volume": 26775.4, "taker_buy_quote": 2415.14108}, {"ts": 1770941940000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 134624.1, "quote_volume": 12129.73586, "trades": 34, "taker_buy_volume": 12495.8, "taker_buy_quote": 1125.88267}, {"ts": 1770942000000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 39659.4, "quote_volume": 3569.54074, "trades": 62, "taker_buy_volume": 29661.7, "taker_buy_quote": 2669.56189}, {"ts": 1770942060000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 104161.4, "quote_volume": 9360.29251, "trades": 61, "taker_buy_volume": 19895.4, "taker_buy_quote": 1787.51385}, {"ts": 1770942120000, "open": 0.0899, "high": 0.0902, "low": 0.0898, "close": 0.0902, "volume": 679833.6, "quote_volume": 61138.53221, "trades": 298, "taker_buy_volume": 525186.7, "taker_buy_quote": 47235.93084}, {"ts": 1770942180000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 143712.7, "quote_volume": 12977.60636, "trades": 90, "taker_buy_volume": 73816.2, "taker_buy_quote": 6665.95241}, {"ts": 1770942240000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 30214.4, "quote_volume": 2726.55207, "trades": 32, "taker_buy_volume": 3129.3, "taker_buy_quote": 282.8248}, {"ts": 1770942300000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 30947.9, "quote_volume": 2786.27575, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942360000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 39677.3, "quote_volume": 3574.92473, "trades": 16, "taker_buy_volume": 39677.3, "taker_buy_quote": 3574.92473}, {"ts": 1770942420000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 33205.4, "quote_volume": 2988.79017, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942480000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0903, "volume": 143413.6, "quote_volume": 12924.26297, "trades": 83, "taker_buy_volume": 118868.3, "taker_buy_quote": 10711.53001}, {"ts": 1770942540000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 39706.2, "quote_volume": 3581.53225, "trades": 62, "taker_buy_volume": 4654.5, "taker_buy_quote": 419.87778}, {"ts": 1770942600000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 32368.2, "quote_volume": 2919.80165, "trades": 40, "taker_buy_volume": 18368.2, "taker_buy_quote": 1657.00165}, {"ts": 1770942660000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 207226.4, "quote_volume": 18655.05328, "trades": 87, "taker_buy_volume": 2921.3, "taker_buy_quote": 263.20913}, {"ts": 1770942720000, "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0896, "volume": 40350.1, "quote_volume": 3623.17149, "trades": 75, "taker_buy_volume": 22724.2, "taker_buy_quote": 2041.65762}, {"ts": 1770942780000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 204288.2, "quote_volume": 18300.58238, "trades": 44, "taker_buy_volume": 32328.8, "taker_buy_quote": 2893.4276}, {"ts": 1770942840000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 28844.9, "quote_volume": 2579.1636, "trades": 72, "taker_buy_volume": 12542.2, "taker_buy_quote": 1121.59753}, {"ts": 1770942900000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1851.4, "quote_volume": 165.88544, "trades": 1, "taker_buy_volume": 1851.4, "taker_buy_quote": 165.88544}, {"ts": 1770942960000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 45649.9, "quote_volume": 4087.01462, "trades": 61, "taker_buy_volume": 28814.2, "taker_buy_quote": 2579.67248}, {"ts": 1770943020000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 40445.0, "quote_volume": 3619.0274, "trades": 49, "taker_buy_volume": 7496.6, "taker_buy_quote": 670.9457}, {"ts": 1770943080000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 24002.6, "quote_volume": 2148.2327, "trades": 21, "taker_buy_volume": 18527.2, "taker_buy_quote": 1658.1844}, {"ts": 1770943140000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 6908.0, "quote_volume": 618.89207, "trades": 21, "taker_buy_volume": 5697.1, "taker_buy_quote": 510.39543}, {"ts": 1770943200000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 19236.6, "quote_volume": 1723.59936, "trades": 29, "taker_buy_volume": 8322.4, "taker_buy_quote": 745.68704}, {"ts": 1770943260000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 43071.2, "quote_volume": 3847.26658, "trades": 59, "taker_buy_volume": 32567.8, "taker_buy_quote": 2908.76239}, {"ts": 1770943320000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 71812.6, "quote_volume": 6404.18491, "trades": 55, "taker_buy_volume": 12435.3, "taker_buy_quote": 1109.22876}, {"ts": 1770943380000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 45663.1, "quote_volume": 4073.14852, "trades": 50, "taker_buy_volume": 34560.3, "taker_buy_quote": 3082.77876}, {"ts": 1770943440000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 237053.3, "quote_volume": 21113.40436, "trades": 113, "taker_buy_volume": 26004.4, "taker_buy_quote": 2318.39241}, {"ts": 1770943500000, "open": 0.0889, "high": 0.0892, "low": 0.0888, "close": 0.0891, "volume": 173793.7, "quote_volume": 15461.63359, "trades": 174, "taker_buy_volume": 92958.5, "taker_buy_quote": 8270.20433}, {"ts": 1770943560000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 100362.2, "quote_volume": 8945.41647, "trades": 66, "taker_buy_volume": 76172.9, "taker_buy_quote": 6787.76006}, {"ts": 1770943620000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 38895.6, "quote_volume": 3469.55422, "trades": 70, "taker_buy_volume": 23811.2, "taker_buy_quote": 2124.02574}, {"ts": 1770943680000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 193796.5, "quote_volume": 17280.10283, "trades": 184, "taker_buy_volume": 128192.5, "taker_buy_quote": 11431.39349}, {"ts": 1770943740000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 145574.6, "quote_volume": 12999.49959, "trades": 71, "taker_buy_volume": 87799.3, "taker_buy_quote": 7840.1653}, {"ts": 1770943800000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 60374.8, "quote_volume": 5380.39441, "trades": 73, "taker_buy_volume": 23611.4, "taker_buy_quote": 2103.78534}, {"ts": 1770943860000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 116783.0, "quote_volume": 10427.39766, "trades": 103, "taker_buy_volume": 42888.4, "taker_buy_quote": 3828.6629}, {"ts": 1770943920000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 87086.7, "quote_volume": 7782.84085, "trades": 110, "taker_buy_volume": 39818.2, "taker_buy_quote": 3559.34695}, {"ts": 1770943980000, "open": 0.0894, "high": 0.0894, "low": 0.0889, "close": 0.089, "volume": 1130086.9, "quote_volume": 100738.43534, "trades": 394, "taker_buy_volume": 176595.5, "taker_buy_quote": 15740.93866}, {"ts": 1770944040000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 80286.9, "quote_volume": 7153.65711, "trades": 58, "taker_buy_volume": 63660.4, "taker_buy_quote": 5672.21357}, {"ts": 1770944100000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 174845.2, "quote_volume": 15619.04988, "trades": 103, "taker_buy_volume": 65489.2, "taker_buy_quote": 5853.97159}, {"ts": 1770944160000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 26393.2, "quote_volume": 2352.90645, "trades": 54, "taker_buy_volume": 12231.0, "taker_buy_quote": 1091.0052}, {"ts": 1770944220000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3552.0, "quote_volume": 316.128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944280000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 9830.5, "quote_volume": 875.89755, "trades": 9, "taker_buy_volume": 9830.5, "taker_buy_quote": 875.89755}, {"ts": 1770944340000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 67956.2, "quote_volume": 6048.1018, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944400000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 162798.2, "quote_volume": 14516.2654, "trades": 86, "taker_buy_volume": 143998.3, "taker_buy_quote": 12841.20666}, {"ts": 1770944460000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 127780.2, "quote_volume": 11391.21167, "trades": 131, "taker_buy_volume": 56954.3, "taker_buy_quote": 5077.42082}, {"ts": 1770944520000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 55263.8, "quote_volume": 4923.92646, "trades": 72, "taker_buy_volume": 16418.7, "taker_buy_quote": 1463.17708}, {"ts": 1770944580000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 31354.4, "quote_volume": 2793.74911, "trades": 21, "taker_buy_volume": 31264.6, "taker_buy_quote": 2785.75691}, {"ts": 1770944640000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 48946.5, "quote_volume": 4363.41714, "trades": 72, "taker_buy_volume": 30590.1, "taker_buy_quote": 2727.87088}, {"ts": 1770944700000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 940.7, "quote_volume": 83.91044, "trades": 9, "taker_buy_volume": 940.7, "taker_buy_quote": 83.91044}, {"ts": 1770944760000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 101402.5, "quote_volume": 9053.90369, "trades": 58, "taker_buy_volume": 86052.6, "taker_buy_quote": 7683.15762}, {"ts": 1770944820000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 145578.1, "quote_volume": 13004.3236, "trades": 135, "taker_buy_volume": 50415.0, "taker_buy_quote": 4504.53181}, {"ts": 1770944880000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 44910.4, "quote_volume": 4008.79121, "trades": 102, "taker_buy_volume": 19827.1, "taker_buy_quote": 1770.43728}, {"ts": 1770944940000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 8652.7, "quote_volume": 772.67381, "trades": 12, "taker_buy_volume": 547.6, "taker_buy_quote": 48.90068}, {"ts": 1770945000000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.0891, "volume": 47781.9, "quote_volume": 4260.73759, "trades": 52, "taker_buy_volume": 5417.8, "taker_buy_quote": 482.38281}, {"ts": 1770945060000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 6279.2, "quote_volume": 559.47672, "trades": 8, "taker_buy_volume": 6279.2, "taker_buy_quote": 559.47672}, {"ts": 1770945120000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 95319.2, "quote_volume": 8495.52981, "trades": 51, "taker_buy_volume": 62710.7, "taker_buy_quote": 5589.06176}, {"ts": 1770945180000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 26746.5, "quote_volume": 2385.7878, "trades": 20, "taker_buy_volume": 2242.1, "taker_buy_quote": 199.99532}, {"ts": 1770945240000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 3235.0, "quote_volume": 288.61045, "trades": 9, "taker_buy_volume": 3235.0, "taker_buy_quote": 288.61045}, {"ts": 1770945300000, "open": 0.0893, "high": 0.0896, "low": 0.0892, "close": 0.0896, "volume": 159966.2, "quote_volume": 14297.87733, "trades": 145, "taker_buy_volume": 139491.4, "taker_buy_quote": 12467.9998}, {"ts": 1770945360000, "open": 0.0895, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 65953.4, "quote_volume": 5897.09116, "trades": 56, "taker_buy_volume": 7662.6, "taker_buy_quote": 684.53026}, {"ts": 1770945420000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 11916.0, "quote_volume": 1064.07561, "trades": 48, "taker_buy_volume": 5375.9, "taker_buy_quote": 480.06787}, {"ts": 1770945480000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 34797.9, "quote_volume": 3107.4894, "trades": 34, "taker_buy_volume": 6277.8, "taker_buy_quote": 560.64447}, {"ts": 1770945540000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 20751.2, "quote_volume": 1853.13458, "trades": 33, "taker_buy_volume": 10700.5, "taker_buy_quote": 955.60707}, {"ts": 1770945600000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 18429.3, "quote_volume": 1645.73649, "trades": 36, "taker_buy_volume": 10512.5, "taker_buy_quote": 938.76625}, {"ts": 1770945660000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 91872.9, "quote_volume": 8204.53035, "trades": 103, "taker_buy_volume": 52639.4, "taker_buy_quote": 4700.9788}, {"ts": 1770945720000, "open": 0.0894, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 110675.5, "quote_volume": 9892.27343, "trades": 86, "taker_buy_volume": 65286.1, "taker_buy_quote": 5838.11679}, {"ts": 1770945780000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 6536.6, "quote_volume": 584.85453, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770945840000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 158386.9, "quote_volume": 14159.78886, "trades": 76, "taker_buy_volume": 17818.4, "taker_buy_quote": 1592.96496}, {"ts": 1770945900000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 157177.3, "quote_volume": 14035.97307, "trades": 53, "taker_buy_volume": 44959.1, "taker_buy_quote": 4014.89677}, {"ts": 1770945960000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 25457.0, "quote_volume": 2274.51941, "trades": 40, "taker_buy_volume": 15510.6, "taker_buy_quote": 1385.42284}, {"ts": 1770946020000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 9789.9, "quote_volume": 874.03915, "trades": 25, "taker_buy_volume": 7246.4, "taker_buy_quote": 647.14776}, {"ts": 1770946080000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 76428.1, "quote_volume": 6832.97413, "trades": 49, "taker_buy_volume": 41972.0, "taker_buy_quote": 3752.59879}, {"ts": 1770946140000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 23453.6, "quote_volume": 2096.91341, "trades": 32, "taker_buy_volume": 22115.4, "taker_buy_quote": 1977.2884}, {"ts": 1770946200000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 56765.7, "quote_volume": 5080.58109, "trades": 80, "taker_buy_volume": 36497.2, "taker_buy_quote": 3266.55034}, {"ts": 1770946260000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 41147.4, "quote_volume": 3682.70173, "trades": 59, "taker_buy_volume": 30783.5, "taker_buy_quote": 2755.13268}, {"ts": 1770946320000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 27317.8, "quote_volume": 2444.9431, "trades": 16, "taker_buy_volume": 641.0, "taker_buy_quote": 57.3695}, {"ts": 1770946380000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 21734.2, "quote_volume": 1943.18724, "trades": 41, "taker_buy_volume": 12147.7, "taker_buy_quote": 1086.08578}, {"ts": 1770946440000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 17749.1, "quote_volume": 1588.66256, "trades": 20, "taker_buy_volume": 15996.5, "taker_buy_quote": 1431.80486}, {"ts": 1770946500000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 32679.6, "quote_volume": 2924.74051, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946560000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 8924.7, "quote_volume": 798.79395, "trades": 24, "taker_buy_volume": 8271.9, "taker_buy_quote": 740.36835}, {"ts": 1770946620000, "open": 0.0895, "high": 0.0899, "low": 0.0895, "close": 0.0899, "volume": 103279.4, "quote_volume": 9256.46724, "trades": 110, "taker_buy_volume": 86329.1, "taker_buy_quote": 7736.89222}, {"ts": 1770946680000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 103148.1, "quote_volume": 9276.82305, "trades": 44, "taker_buy_volume": 84035.8, "taker_buy_quote": 7556.75199}, {"ts": 1770946740000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 43683.5, "quote_volume": 3930.31034, "trades": 58, "taker_buy_volume": 16741.9, "taker_buy_quote": 1506.771}, {"ts": 1770946800000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 4403.8, "quote_volume": 395.92127, "trades": 25, "taker_buy_volume": 3404.7, "taker_buy_quote": 306.11563}, {"ts": 1770946860000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 20772.4, "quote_volume": 1865.41867, "trades": 17, "taker_buy_volume": 571.5, "taker_buy_quote": 51.37785}, {"ts": 1770946920000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 109641.2, "quote_volume": 9849.10708, "trades": 61, "taker_buy_volume": 83196.5, "taker_buy_quote": 7474.63442}, {"ts": 1770946980000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 32793.9, "quote_volume": 2943.19694, "trades": 71, "taker_buy_volume": 14786.1, "taker_buy_quote": 1327.15134}, {"ts": 1770947040000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 12378.3, "quote_volume": 1111.57134, "trades": 20, "taker_buy_volume": 3540.0, "taker_buy_quote": 317.892}, {"ts": 1770947100000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 44512.9, "quote_volume": 3997.25842, "trades": 43, "taker_buy_volume": 28718.0, "taker_buy_quote": 2578.8764}, {"ts": 1770947160000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 33558.3, "quote_volume": 3015.22809, "trades": 41, "taker_buy_volume": 2735.6, "taker_buy_quote": 245.88694}, {"ts": 1770947220000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 23921.2, "quote_volume": 2148.15686, "trades": 30, "taker_buy_volume": 13829.2, "taker_buy_quote": 1241.89526}, {"ts": 1770947280000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 38347.2, "quote_volume": 3441.71065, "trades": 40, "taker_buy_volume": 2716.9, "taker_buy_quote": 243.70593}, {"ts": 1770947340000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 19224.0, "quote_volume": 1724.3928, "trades": 38, "taker_buy_volume": 4075.0, "taker_buy_quote": 365.5275}, {"ts": 1770947400000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 14113.4, "quote_volume": 1265.97198, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947460000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2233.2, "quote_volume": 200.09472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947520000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 6158.6, "quote_volume": 551.81056, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947580000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 37701.0, "quote_volume": 3378.0096, "trades": 27, "taker_buy_volume": 17319.8, "taker_buy_quote": 1551.85408}, {"ts": 1770947640000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 89604.5, "quote_volume": 8018.92081, "trades": 81, "taker_buy_volume": 24501.6, "taker_buy_quote": 2191.52554}, {"ts": 1770947700000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 135780.3, "quote_volume": 12118.27592, "trades": 93, "taker_buy_volume": 22962.3, "taker_buy_quote": 2048.59687}, {"ts": 1770947760000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 23754.2, "quote_volume": 2116.49922, "trades": 40, "taker_buy_volume": 18838.7, "taker_buy_quote": 1678.52817}, {"ts": 1770947820000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 9163.3, "quote_volume": 816.45003, "trades": 20, "taker_buy_volume": 6888.3, "taker_buy_quote": 613.74753}, {"ts": 1770947880000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 557.4, "quote_volume": 49.66434, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947940000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 68352.3, "quote_volume": 6097.02516, "trades": 46, "taker_buy_volume": 61072.5, "taker_buy_quote": 5447.667}, {"ts": 1770948000000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 110787.1, "quote_volume": 9887.7293, "trades": 80, "taker_buy_volume": 63056.1, "taker_buy_quote": 5627.98225}, {"ts": 1770948060000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 21249.4, "quote_volume": 1894.30881, "trades": 39, "taker_buy_volume": 6507.8, "taker_buy_quote": 579.84498}, {"ts": 1770948120000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 118667.8, "quote_volume": 10571.62089, "trades": 107, "taker_buy_volume": 73579.8, "taker_buy_quote": 6555.35065}, {"ts": 1770948180000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 3683.2, "quote_volume": 328.18547, "trades": 19, "taker_buy_volume": 123.5, "taker_buy_quote": 11.0162}, {"ts": 1770948240000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 50730.5, "quote_volume": 4520.08755, "trades": 60, "taker_buy_volume": 18680.7, "taker_buy_quote": 1664.45037}, {"ts": 1770948300000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 216538.1, "quote_volume": 19250.42222, "trades": 60, "taker_buy_volume": 2055.4, "taker_buy_quote": 182.52738}, {"ts": 1770948360000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 27127.3, "quote_volume": 2408.90424, "trades": 19, "taker_buy_volume": 27001.3, "taker_buy_quote": 2397.71544}, {"ts": 1770948420000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 49429.3, "quote_volume": 4389.33647, "trades": 44, "taker_buy_volume": 32825.3, "taker_buy_quote": 2914.90127}, {"ts": 1770948480000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 53544.3, "quote_volume": 4760.07837, "trades": 41, "taker_buy_volume": 13694.2, "taker_buy_quote": 1217.41438}, {"ts": 1770948540000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 31776.5, "quote_volume": 2820.91343, "trades": 51, "taker_buy_volume": 15306.3, "taker_buy_quote": 1359.45283}, {"ts": 1770948600000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 20066.8, "quote_volume": 1781.93184, "trades": 22, "taker_buy_volume": 11961.2, "taker_buy_quote": 1062.15456}, {"ts": 1770948660000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948720000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 675.8, "quote_volume": 60.01104, "trades": 1, "taker_buy_volume": 675.8, "taker_buy_quote": 60.01104}, {"ts": 1770948780000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 109540.9, "quote_volume": 9703.13882, "trades": 70, "taker_buy_volume": 23599.9, "taker_buy_quote": 2090.95114}, {"ts": 1770948840000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 143260.5, "quote_volume": 12685.94303, "trades": 163, "taker_buy_volume": 119662.9, "taker_buy_quote": 10595.98575}, {"ts": 1770948900000, "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 89476.6, "quote_volume": 7935.56513, "trades": 60, "taker_buy_volume": 62686.1, "taker_buy_quote": 5560.23738}, {"ts": 1770948960000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 42439.1, "quote_volume": 3762.61088, "trades": 44, "taker_buy_volume": 39449.6, "taker_buy_quote": 3497.66742}, {"ts": 1770949020000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 73146.5, "quote_volume": 6485.90266, "trades": 110, "taker_buy_volume": 36739.5, "taker_buy_quote": 3258.99201}, {"ts": 1770949080000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 46594.3, "quote_volume": 4131.54404, "trades": 37, "taker_buy_volume": 31893.9, "taker_buy_quote": 2829.02253}, {"ts": 1770949140000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 169100.5, "quote_volume": 15016.1184, "trades": 34, "taker_buy_volume": 144931.5, "taker_buy_quote": 12869.9172}, {"ts": 1770949200000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 81163.4, "quote_volume": 7207.34342, "trades": 45, "taker_buy_volume": 59372.9, "taker_buy_quote": 5272.34702}, {"ts": 1770949260000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 123860.4, "quote_volume": 10991.30415, "trades": 53, "taker_buy_volume": 24877.4, "taker_buy_quote": 2206.62538}, {"ts": 1770949320000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 65338.3, "quote_volume": 5795.51736, "trades": 63, "taker_buy_volume": 38558.9, "taker_buy_quote": 3420.18458}, {"ts": 1770949380000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 25720.7, "quote_volume": 2281.33047, "trades": 27, "taker_buy_volume": 11594.1, "taker_buy_quote": 1028.39667}, {"ts": 1770949440000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 49586.7, "quote_volume": 4403.22632, "trades": 28, "taker_buy_volume": 49586.7, "taker_buy_quote": 4403.22632}, {"ts": 1770949500000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 228530.7, "quote_volume": 20303.78749, "trades": 125, "taker_buy_volume": 95388.9, "taker_buy_quote": 8479.42166}, {"ts": 1770949560000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 117377.6, "quote_volume": 10448.71105, "trades": 75, "taker_buy_volume": 84760.0, "taker_buy_quote": 7545.74465}, {"ts": 1770949620000, "open": 0.0891, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 122060.1, "quote_volume": 10886.20549, "trades": 116, "taker_buy_volume": 85688.2, "taker_buy_quote": 7642.62733}, {"ts": 1770949680000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 66379.7, "quote_volume": 5927.70721, "trades": 60, "taker_buy_volume": 53621.4, "taker_buy_quote": 4788.39102}, {"ts": 1770949740000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 34719.5, "quote_volume": 3095.91773, "trades": 38, "taker_buy_volume": 7942.7, "taker_buy_quote": 708.48884}, {"ts": 1770949800000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 14986.6, "quote_volume": 1335.30006, "trades": 41, "taker_buy_volume": 8120.4, "taker_buy_quote": 723.52764}, {"ts": 1770949860000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 61899.7, "quote_volume": 5503.83311, "trades": 38, "taker_buy_volume": 559.4, "taker_buy_quote": 49.73066}, {"ts": 1770949920000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 11403.2, "quote_volume": 1014.82046, "trades": 19, "taker_buy_volume": 10636.3, "taker_buy_quote": 946.6307}, {"ts": 1770949980000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 34989.6, "quote_volume": 3117.5666, "trades": 31, "taker_buy_volume": 1871.7, "taker_buy_quote": 166.76847}, {"ts": 1770950040000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 52133.4, "quote_volume": 4649.92724, "trades": 59, "taker_buy_volume": 43488.5, "taker_buy_quote": 3878.80216}, {"ts": 1770950100000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 23027.9, "quote_volume": 2052.49335, "trades": 22, "taker_buy_volume": 89.4, "taker_buy_quote": 7.97448}, {"ts": 1770950160000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 25433.5, "quote_volume": 2264.47936, "trades": 28, "taker_buy_volume": 9156.8, "taker_buy_quote": 815.85306}, {"ts": 1770950220000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 6251.2, "quote_volume": 555.73168, "trades": 13, "taker_buy_volume": 2350.9, "taker_buy_quote": 208.99501}, {"ts": 1770950280000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 493.7, "quote_volume": 43.87212, "trades": 4, "taker_buy_volume": 315.6, "taker_buy_quote": 28.05684}, {"ts": 1770950340000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 11962.3, "quote_volume": 1063.33723, "trades": 31, "taker_buy_volume": 6219.9, "taker_buy_quote": 552.94911}, {"ts": 1770950400000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 25744.4, "quote_volume": 2288.3915, "trades": 67, "taker_buy_volume": 3173.7, "taker_buy_quote": 282.14193}, {"ts": 1770950460000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 26681.1, "quote_volume": 2373.27892, "trades": 39, "taker_buy_volume": 25377.8, "taker_buy_quote": 2257.4032}, {"ts": 1770950520000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 4708.3, "quote_volume": 419.80837, "trades": 29, "taker_buy_volume": 3489.9, "taker_buy_quote": 311.15631}, {"ts": 1770950580000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 114821.5, "quote_volume": 10252.59982, "trades": 76, "taker_buy_volume": 75866.3, "taker_buy_quote": 6774.14138}, {"ts": 1770950640000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 110378.7, "quote_volume": 9872.95065, "trades": 128, "taker_buy_volume": 66330.6, "taker_buy_quote": 5933.1235}, {"ts": 1770950700000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 21093.7, "quote_volume": 1887.32534, "trades": 24, "taker_buy_volume": 14334.3, "taker_buy_quote": 1282.95315}, {"ts": 1770950760000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 47986.7, "quote_volume": 4287.39211, "trades": 42, "taker_buy_volume": 436.0, "taker_buy_quote": 38.9784}, {"ts": 1770950820000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 4710.0, "quote_volume": 420.603, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950880000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 70696.6, "quote_volume": 6302.51978, "trades": 59, "taker_buy_volume": 44775.3, "taker_buy_quote": 3990.69321}, {"ts": 1770950940000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 35049.2, "quote_volume": 3129.84214, "trades": 41, "taker_buy_volume": 7003.6, "taker_buy_quote": 625.42148}, {"ts": 1770951000000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1795.4, "quote_volume": 160.32922, "trades": 8, "taker_buy_volume": 526.0, "taker_buy_quote": 46.9718}, {"ts": 1770951060000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 24097.9, "quote_volume": 2155.22364, "trades": 32, "taker_buy_volume": 13385.0, "taker_buy_quote": 1197.40116}, {"ts": 1770951120000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 6879.0, "quote_volume": 615.61959, "trades": 10, "taker_buy_volume": 6369.9, "taker_buy_quote": 570.10605}, {"ts": 1770951180000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 712.7, "quote_volume": 63.71538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951240000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 35024.7, "quote_volume": 3130.92521, "trades": 34, "taker_buy_volume": 3518.8, "taker_buy_quote": 314.58072}, {"ts": 1770951300000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 23574.7, "quote_volume": 2105.20838, "trades": 26, "taker_buy_volume": 9077.0, "taker_buy_quote": 810.5761}, {"ts": 1770951360000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 21653.7, "quote_volume": 1935.85197, "trades": 33, "taker_buy_volume": 20611.3, "taker_buy_quote": 1842.66141}, {"ts": 1770951420000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 561.7, "quote_volume": 50.21598, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951480000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 25901.2, "quote_volume": 2318.1574, "trades": 22, "taker_buy_volume": 24192.6, "taker_buy_quote": 2165.2377}, {"ts": 1770951540000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 61377.2, "quote_volume": 5497.17862, "trades": 49, "taker_buy_volume": 38359.7, "taker_buy_quote": 3434.81062}, {"ts": 1770951600000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 43589.6, "quote_volume": 3904.30421, "trades": 43, "taker_buy_volume": 25837.2, "taker_buy_quote": 2315.4548}, {"ts": 1770951660000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 130198.0, "quote_volume": 11679.19404, "trades": 64, "taker_buy_volume": 94780.0, "taker_buy_quote": 8502.19944}, {"ts": 1770951720000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 30489.1, "quote_volume": 2731.89432, "trades": 33, "taker_buy_volume": 14291.4, "taker_buy_quote": 1280.5804}, {"ts": 1770951780000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 23423.6, "quote_volume": 2098.80855, "trades": 27, "taker_buy_volume": 2128.3, "taker_buy_quote": 190.74967}, {"ts": 1770951840000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 48152.9, "quote_volume": 4311.20065, "trades": 36, "taker_buy_volume": 653.2, "taker_buy_quote": 58.58087}, {"ts": 1770951900000, "open": 0.0894, "high": 0.0894, "low": 0.0887, "close": 0.0888, "volume": 572517.3, "quote_volume": 50966.70367, "trades": 283, "taker_buy_volume": 132979.6, "taker_buy_quote": 11821.13788}, {"ts": 1770951960000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 123268.6, "quote_volume": 10939.34163, "trades": 67, "taker_buy_volume": 62703.6, "taker_buy_quote": 5564.51826}, {"ts": 1770952020000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 50865.2, "quote_volume": 4511.80847, "trades": 54, "taker_buy_volume": 13362.6, "taker_buy_quote": 1185.33817}, {"ts": 1770952080000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 45146.3, "quote_volume": 4004.52411, "trades": 53, "taker_buy_volume": 20673.1, "taker_buy_quote": 1833.75127}, {"ts": 1770952140000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 18355.4, "quote_volume": 1627.47584, "trades": 29, "taker_buy_volume": 10427.8, "taker_buy_quote": 924.94586}, {"ts": 1770952200000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 74749.8, "quote_volume": 6628.79218, "trades": 129, "taker_buy_volume": 43609.5, "taker_buy_quote": 3866.82689}, {"ts": 1770952260000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 7766.9, "quote_volume": 688.96778, "trades": 15, "taker_buy_volume": 7346.7, "taker_buy_quote": 651.69604}, {"ts": 1770952320000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 498.7, "quote_volume": 44.28456, "trades": 1, "taker_buy_volume": 498.7, "taker_buy_quote": 44.28456}, {"ts": 1770952380000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 40485.4, "quote_volume": 3597.81585, "trades": 57, "taker_buy_volume": 16561.6, "taker_buy_quote": 1470.99003}, {"ts": 1770952440000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 41261.3, "quote_volume": 3670.15201, "trades": 49, "taker_buy_volume": 31836.9, "taker_buy_quote": 2831.38041}, {"ts": 1770952500000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 10901.5, "quote_volume": 969.18901, "trades": 30, "taker_buy_volume": 3161.1, "taker_buy_quote": 281.06745}, {"ts": 1770952560000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 28227.4, "quote_volume": 2509.46211, "trades": 54, "taker_buy_volume": 15569.7, "taker_buy_quote": 1384.19258}, {"ts": 1770952620000, "open": 0.0889, "high": 0.089, "low": 0.0877, "close": 0.0881, "volume": 2223663.1, "quote_volume": 196341.28707, "trades": 705, "taker_buy_volume": 369476.4, "taker_buy_quote": 32673.92679}, {"ts": 1770952680000, "open": 0.0882, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 319442.2, "quote_volume": 28178.42595, "trades": 280, "taker_buy_volume": 211782.2, "taker_buy_quote": 18687.20308}, {"ts": 1770952740000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 220337.7, "quote_volume": 19467.00949, "trades": 99, "taker_buy_volume": 172694.5, "taker_buy_quote": 15259.68252}, {"ts": 1770952800000, "open": 0.0883, "high": 0.0885, "low": 0.0881, "close": 0.0882, "volume": 457932.5, "quote_volume": 40484.99403, "trades": 201, "taker_buy_volume": 338833.1, "taker_buy_quote": 29959.32216}, {"ts": 1770952860000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 88781.7, "quote_volume": 7813.03095, "trades": 71, "taker_buy_volume": 16634.3, "taker_buy_quote": 1463.96786}, {"ts": 1770952920000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 40538.2, "quote_volume": 3567.80571, "trades": 77, "taker_buy_volume": 30933.1, "taker_buy_quote": 2722.84132}, {"ts": 1770952980000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 46115.9, "quote_volume": 4066.31724, "trades": 70, "taker_buy_volume": 26944.3, "taker_buy_quote": 2375.18626}, {"ts": 1770953040000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 745.9, "quote_volume": 65.85196, "trades": 4, "taker_buy_volume": 635.8, "taker_buy_quote": 56.14114}, {"ts": 1770953100000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 99841.9, "quote_volume": 8819.12806, "trades": 53, "taker_buy_volume": 89971.8, "taker_buy_quote": 7946.71182}, {"ts": 1770953160000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 29544.7, "quote_volume": 2614.66822, "trades": 86, "taker_buy_volume": 22768.2, "taker_buy_quote": 2014.94797}, {"ts": 1770953220000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 46548.7, "quote_volume": 4119.85215, "trades": 42, "taker_buy_volume": 19442.8, "taker_buy_quote": 1720.98}, {"ts": 1770953280000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 545.2, "quote_volume": 48.2502, "trades": 6, "taker_buy_volume": 545.2, "taker_buy_quote": 48.2502}, {"ts": 1770953340000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 594.4, "quote_volume": 52.58486, "trades": 2, "taker_buy_volume": 399.0, "taker_buy_quote": 35.3115}, {"ts": 1770953400000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 128682.4, "quote_volume": 11401.1131, "trades": 84, "taker_buy_volume": 93942.0, "taker_buy_quote": 8322.32044}, {"ts": 1770953460000, "open": 0.0887, "high": 0.0891, "low": 0.0887, "close": 0.089, "volume": 118071.4, "quote_volume": 10487.79774, "trades": 91, "taker_buy_volume": 115038.8, "taker_buy_quote": 10218.23576}, {"ts": 1770953520000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 45942.8, "quote_volume": 4084.31492, "trades": 61, "taker_buy_volume": 16148.5, "taker_buy_quote": 1435.60165}, {"ts": 1770953580000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 27499.4, "quote_volume": 2448.80486, "trades": 36, "taker_buy_volume": 23509.4, "taker_buy_quote": 2093.29586}, {"ts": 1770953640000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 17766.6, "quote_volume": 1583.03746, "trades": 29, "taker_buy_volume": 1774.6, "taker_buy_quote": 158.15026}, {"ts": 1770953700000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 160781.2, "quote_volume": 14288.76695, "trades": 136, "taker_buy_volume": 82391.9, "taker_buy_quote": 7320.65}, {"ts": 1770953760000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 32637.2, "quote_volume": 2898.19536, "trades": 36, "taker_buy_volume": 23401.0, "taker_buy_quote": 2078.0208}, {"ts": 1770953820000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 67447.8, "quote_volume": 5983.90582, "trades": 55, "taker_buy_volume": 28013.9, "taker_buy_quote": 2484.83293}, {"ts": 1770953880000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 124.0, "quote_volume": 10.9864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953940000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 108267.5, "quote_volume": 9603.32725, "trades": 61, "taker_buy_volume": 49334.9, "taker_buy_quote": 4376.00563}, {"ts": 1770954000000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 68554.5, "quote_volume": 6073.9287, "trades": 22, "taker_buy_volume": 2519.6, "taker_buy_quote": 223.23656}, {"ts": 1770954060000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 50123.9, "quote_volume": 4435.80054, "trades": 41, "taker_buy_volume": 20359.5, "taker_buy_quote": 1801.81575}, {"ts": 1770954120000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 78547.3, "quote_volume": 6956.35834, "trades": 34, "taker_buy_volume": 71108.9, "taker_buy_quote": 6297.41545}, {"ts": 1770954180000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 125338.7, "quote_volume": 11096.8517, "trades": 140, "taker_buy_volume": 48895.9, "taker_buy_quote": 4329.779}, {"ts": 1770954240000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 5128.4, "quote_volume": 453.38103, "trades": 25, "taker_buy_volume": 3633.6, "taker_buy_quote": 321.24071}, {"ts": 1770954300000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954360000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 14534.8, "quote_volume": 1284.917, "trades": 8, "taker_buy_volume": 406.8, "taker_buy_quote": 36.0018}, {"ts": 1770954420000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 21171.5, "quote_volume": 1871.5546, "trades": 30, "taker_buy_volume": 20936.5, "taker_buy_quote": 1850.7866}, {"ts": 1770954480000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 25555.7, "quote_volume": 2261.67945, "trades": 40, "taker_buy_volume": 17035.4, "taker_buy_quote": 1507.6329}, {"ts": 1770954540000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 20046.5, "quote_volume": 1772.13433, "trades": 20, "taker_buy_volume": 576.3, "taker_buy_quote": 50.96865}, {"ts": 1770954600000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 7679.6, "quote_volume": 678.88568, "trades": 11, "taker_buy_volume": 7465.0, "taker_buy_quote": 659.91504}, {"ts": 1770954660000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 29739.8, "quote_volume": 2628.99832, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954720000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954780000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 25922.9, "quote_volume": 2291.36218, "trades": 26, "taker_buy_volume": 12800.8, "taker_buy_quote": 1131.59072}, {"ts": 1770954840000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 14610.3, "quote_volume": 1291.53048, "trades": 12, "taker_buy_volume": 14409.9, "taker_buy_quote": 1273.83516}, {"ts": 1770954900000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 13167.7, "quote_volume": 1163.966, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954960000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 150876.4, "quote_volume": 13307.16309, "trades": 59, "taker_buy_volume": 21831.6, "taker_buy_quote": 1923.36396}, {"ts": 1770955020000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1512.3, "quote_volume": 133.20195, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955080000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 60.0, "quote_volume": 5.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955140000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 27121.2, "quote_volume": 2389.37772, "trades": 33, "taker_buy_volume": 22824.7, "taker_buy_quote": 2010.85607}, {"ts": 1770955200000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 43398.7, "quote_volume": 3830.25914, "trades": 49, "taker_buy_volume": 28243.3, "taker_buy_quote": 2492.04332}, {"ts": 1770955260000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 65132.2, "quote_volume": 5751.18345, "trades": 70, "taker_buy_volume": 23715.6, "taker_buy_quote": 2094.09767}, {"ts": 1770955320000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 27207.5, "quote_volume": 2405.13598, "trades": 36, "taker_buy_volume": 14286.2, "taker_buy_quote": 1262.90008}, {"ts": 1770955380000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 54997.0, "quote_volume": 4861.7348, "trades": 50, "taker_buy_volume": 18967.3, "taker_buy_quote": 1676.70932}, {"ts": 1770955440000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 42929.9, "quote_volume": 3794.11844, "trades": 80, "taker_buy_volume": 17578.8, "taker_buy_quote": 1553.96592}, {"ts": 1770955500000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 43055.3, "quote_volume": 3799.89105, "trades": 81, "taker_buy_volume": 10339.2, "taker_buy_quote": 911.93322}, {"ts": 1770955560000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 70573.9, "quote_volume": 6234.18904, "trades": 62, "taker_buy_volume": 27515.6, "taker_buy_quote": 2431.57691}, {"ts": 1770955620000, "open": 0.0882, "high": 0.0883, "low": 0.0879, "close": 0.0881, "volume": 408744.1, "quote_volume": 36003.28566, "trades": 377, "taker_buy_volume": 272690.6, "taker_buy_quote": 24018.10756}, {"ts": 1770955680000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 120931.7, "quote_volume": 10641.15536, "trades": 105, "taker_buy_volume": 52810.7, "taker_buy_quote": 4647.3416}, {"ts": 1770955740000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 29539.4, "quote_volume": 2602.06313, "trades": 41, "taker_buy_volume": 16256.0, "taker_buy_quote": 1432.1536}, {"ts": 1770955800000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 24661.3, "quote_volume": 2169.8666, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955860000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 37759.5, "quote_volume": 3319.06005, "trades": 26, "taker_buy_volume": 16699.5, "taker_buy_quote": 1467.88605}, {"ts": 1770955920000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 9733.7, "quote_volume": 856.57696, "trades": 27, "taker_buy_volume": 9522.4, "taker_buy_quote": 837.98256}, {"ts": 1770955980000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 119916.2, "quote_volume": 10546.52817, "trades": 122, "taker_buy_volume": 80306.7, "taker_buy_quote": 7062.78387}, {"ts": 1770956040000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 16276.9, "quote_volume": 1432.3672, "trades": 12, "taker_buy_volume": 12400.2, "taker_buy_quote": 1091.2176}, {"ts": 1770956100000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 15700.0, "quote_volume": 1383.17, "trades": 28, "taker_buy_volume": 1753.1, "taker_buy_quote": 154.44811}, {"ts": 1770956160000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956220000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 71457.8, "quote_volume": 6302.57796, "trades": 72, "taker_buy_volume": 4529.6, "taker_buy_quote": 399.51072}, {"ts": 1770956280000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 36621.6, "quote_volume": 3232.02592, "trades": 38, "taker_buy_volume": 22189.6, "taker_buy_quote": 1959.12352}, {"ts": 1770956340000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 73996.6, "quote_volume": 6542.73534, "trades": 45, "taker_buy_volume": 68021.0, "taker_buy_quote": 6013.89474}, {"ts": 1770956400000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 47508.7, "quote_volume": 4198.0686, "trades": 94, "taker_buy_volume": 13766.9, "taker_buy_quote": 1215.95105}, {"ts": 1770956460000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 9752.9, "quote_volume": 859.46947, "trades": 57, "taker_buy_volume": 4728.6, "taker_buy_quote": 416.58966}, {"ts": 1770956520000, "open": 0.0881, "high": 0.0884, "low": 0.0881, "close": 0.0884, "volume": 29199.3, "quote_volume": 2574.33132, "trades": 39, "taker_buy_volume": 29199.3, "taker_buy_quote": 2574.33132}, {"ts": 1770956580000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 53499.2, "quote_volume": 4723.97936, "trades": 82, "taker_buy_volume": 24244.1, "taker_buy_quote": 2140.75403}, {"ts": 1770956640000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 8401.3, "quote_volume": 742.67492, "trades": 31, "taker_buy_volume": 3396.5, "taker_buy_quote": 300.2506}, {"ts": 1770956700000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 1595.5, "quote_volume": 141.02419, "trades": 13, "taker_buy_volume": 1415.4, "taker_buy_quote": 125.12136}, {"ts": 1770956760000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 56267.7, "quote_volume": 4979.69145, "trades": 33, "taker_buy_volume": 28500.8, "taker_buy_quote": 2522.3208}, {"ts": 1770956820000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 40750.3, "quote_volume": 3606.38234, "trades": 50, "taker_buy_volume": 9340.7, "taker_buy_quote": 826.65195}, {"ts": 1770956880000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 542.9, "quote_volume": 48.01398, "trades": 6, "taker_buy_volume": 216.2, "taker_buy_quote": 19.1337}, {"ts": 1770956940000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 29568.9, "quote_volume": 2615.11184, "trades": 30, "taker_buy_volume": 12210.8, "taker_buy_quote": 1080.6558}, {"ts": 1770957000000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 33361.6, "quote_volume": 2944.59822, "trades": 90, "taker_buy_volume": 8230.8, "taker_buy_quote": 726.48713}, {"ts": 1770957060000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 36988.9, "quote_volume": 3258.72209, "trades": 45, "taker_buy_volume": 22334.5, "taker_buy_quote": 1967.66945}, {"ts": 1770957120000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 180475.1, "quote_volume": 15872.01415, "trades": 104, "taker_buy_volume": 41580.9, "taker_buy_quote": 3654.96111}, {"ts": 1770957180000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957240000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 48989.7, "quote_volume": 4312.30392, "trades": 47, "taker_buy_volume": 36223.5, "taker_buy_quote": 3188.43846}, {"ts": 1770957300000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 4716.9, "quote_volume": 415.55889, "trades": 13, "taker_buy_volume": 647.2, "taker_buy_quote": 57.01832}, {"ts": 1770957360000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 38293.3, "quote_volume": 3373.63973, "trades": 59, "taker_buy_volume": 14358.6, "taker_buy_quote": 1264.99266}, {"ts": 1770957420000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 9925.0, "quote_volume": 874.3925, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957480000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 51585.8, "quote_volume": 4548.20216, "trades": 51, "taker_buy_volume": 27513.1, "taker_buy_quote": 2426.20379}, {"ts": 1770957540000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 28976.6, "quote_volume": 2552.83846, "trades": 36, "taker_buy_volume": 9450.8, "taker_buy_quote": 832.61548}, {"ts": 1770957600000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 18499.3, "quote_volume": 1627.9384, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957660000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 21566.2, "quote_volume": 1897.8256, "trades": 37, "taker_buy_volume": 13967.9, "taker_buy_quote": 1229.1752}, {"ts": 1770957720000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 60.0, "quote_volume": 5.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957780000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 32043.0, "quote_volume": 2815.25484, "trades": 53, "taker_buy_volume": 1303.9, "taker_buy_quote": 114.49041}, {"ts": 1770957840000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 40437.5, "quote_volume": 3548.46716, "trades": 62, "taker_buy_volume": 17070.2, "taker_buy_quote": 1498.76356}, {"ts": 1770957900000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 12203.6, "quote_volume": 1071.77771, "trades": 30, "taker_buy_volume": 7608.7, "taker_buy_quote": 668.34549}, {"ts": 1770957960000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 12263.6, "quote_volume": 1079.31971, "trades": 12, "taker_buy_volume": 12263.6, "taker_buy_quote": 1079.31971}, {"ts": 1770958020000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 46849.5, "quote_volume": 4122.756, "trades": 50, "taker_buy_volume": 3004.2, "taker_buy_quote": 264.3696}, {"ts": 1770958080000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 13642.0, "quote_volume": 1200.77643, "trades": 23, "taker_buy_volume": 11822.4, "taker_buy_quote": 1040.46967}, {"ts": 1770958140000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 22512.5, "quote_volume": 1983.35125, "trades": 51, "taker_buy_volume": 931.2, "taker_buy_quote": 82.03872}, {"ts": 1770958200000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 226.6, "quote_volume": 19.9748, "trades": 2, "taker_buy_volume": 113.4, "taker_buy_quote": 10.00188}, {"ts": 1770958260000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 14733.5, "quote_volume": 1298.02135, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958320000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 5927.3, "quote_volume": 522.18152, "trades": 13, "taker_buy_volume": 5113.7, "taker_buy_quote": 450.51697}, {"ts": 1770958380000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 90.8, "quote_volume": 7.99948, "trades": 1, "taker_buy_volume": 90.8, "taker_buy_quote": 7.99948}, {"ts": 1770958440000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 44322.9, "quote_volume": 3902.94537, "trades": 67, "taker_buy_volume": 7970.2, "taker_buy_quote": 701.91133}, {"ts": 1770958500000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958560000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1500.0, "quote_volume": 132.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958620000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 69.8, "quote_volume": 6.14938, "trades": 2, "taker_buy_volume": 69.8, "taker_buy_quote": 6.14938}, {"ts": 1770958680000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 179479.3, "quote_volume": 15802.55359, "trades": 133, "taker_buy_volume": 101420.9, "taker_buy_quote": 8932.5262}, {"ts": 1770958740000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 13334.8, "quote_volume": 1173.47393, "trades": 22, "taker_buy_volume": 1397.6, "taker_buy_quote": 123.00033}, {"ts": 1770958800000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 26363.1, "quote_volume": 2324.20227, "trades": 56, "taker_buy_volume": 15245.0, "taker_buy_quote": 1343.59629}, {"ts": 1770958860000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 27194.7, "quote_volume": 2398.56511, "trades": 23, "taker_buy_volume": 8883.3, "taker_buy_quote": 783.54076}, {"ts": 1770958920000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 897.5, "quote_volume": 79.06975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958980000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 48236.4, "quote_volume": 4254.47828, "trades": 37, "taker_buy_volume": 18453.9, "taker_buy_quote": 1627.66778}, {"ts": 1770959040000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 20641.5, "quote_volume": 1818.53365, "trades": 18, "taker_buy_volume": 175.0, "taker_buy_quote": 15.435}, {"ts": 1770959100000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 28468.9, "quote_volume": 2504.97238, "trades": 41, "taker_buy_volume": 7250.8, "taker_buy_quote": 638.79548}, {"ts": 1770959160000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 68542.5, "quote_volume": 6018.0315, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959220000, "open": 0.0877, "high": 0.0877, "low": 0.0874, "close": 0.0877, "volume": 522596.2, "quote_volume": 45747.63285, "trades": 315, "taker_buy_volume": 215179.9, "taker_buy_quote": 18841.99484}, {"ts": 1770959280000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 89358.5, "quote_volume": 7836.74045, "trades": 32, "taker_buy_volume": 78213.9, "taker_buy_quote": 6859.35903}, {"ts": 1770959340000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 42878.3, "quote_volume": 3762.53224, "trades": 54, "taker_buy_volume": 29367.8, "taker_buy_quote": 2576.70578}, {"ts": 1770959400000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 28117.4, "quote_volume": 2468.70772, "trades": 45, "taker_buy_volume": 17745.1, "taker_buy_quote": 1558.01978}, {"ts": 1770959460000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 120093.1, "quote_volume": 10553.43524, "trades": 84, "taker_buy_volume": 95012.3, "taker_buy_quote": 8351.00846}, {"ts": 1770959520000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 1670.8, "quote_volume": 147.05083, "trades": 16, "taker_buy_volume": 1162.7, "taker_buy_quote": 102.33803}, {"ts": 1770959580000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 54890.8, "quote_volume": 4830.51161, "trades": 30, "taker_buy_volume": 5882.5, "taker_buy_quote": 517.79371}, {"ts": 1770959640000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 6360.7, "quote_volume": 559.10553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959700000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 17763.9, "quote_volume": 1562.56425, "trades": 21, "taker_buy_volume": 9681.4, "taker_buy_quote": 851.98222}, {"ts": 1770959760000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959820000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 61337.3, "quote_volume": 5395.08973, "trades": 51, "taker_buy_volume": 9236.1, "taker_buy_quote": 812.7768}, {"ts": 1770959880000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 28940.1, "quote_volume": 2546.05463, "trades": 36, "taker_buy_volume": 1100.3, "taker_buy_quote": 96.8264}, {"ts": 1770959940000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 5892.8, "quote_volume": 518.5664, "trades": 11, "taker_buy_volume": 5790.6, "taker_buy_quote": 509.5728}, {"ts": 1770960000000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 12376.4, "quote_volume": 1089.1232, "trades": 11, "taker_buy_volume": 569.0, "taker_buy_quote": 50.072}, {"ts": 1770960060000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 53256.8, "quote_volume": 4681.2642, "trades": 41, "taker_buy_volume": 22530.2, "taker_buy_quote": 1980.40458}, {"ts": 1770960120000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 4676.3, "quote_volume": 411.04677, "trades": 1, "taker_buy_volume": 4676.3, "taker_buy_quote": 411.04677}, {"ts": 1770960180000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 15878.1, "quote_volume": 1395.68499, "trades": 28, "taker_buy_volume": 4015.6, "taker_buy_quote": 352.97124}, {"ts": 1770960240000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 48521.2, "quote_volume": 4260.14596, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960300000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2322.7, "quote_volume": 203.70079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960360000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 49470.0, "quote_volume": 4338.519, "trades": 68, "taker_buy_volume": 22598.1, "taker_buy_quote": 1981.85337}, {"ts": 1770960420000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 20017.9, "quote_volume": 1753.19759, "trades": 30, "taker_buy_volume": 2222.3, "taker_buy_quote": 194.67348}, {"ts": 1770960480000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 33029.0, "quote_volume": 2894.86319, "trades": 45, "taker_buy_volume": 22234.1, "taker_buy_quote": 1949.23595}, {"ts": 1770960540000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 35791.3, "quote_volume": 3142.12716, "trades": 44, "taker_buy_volume": 23322.7, "taker_buy_quote": 2047.38408}, {"ts": 1770960600000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 4769.8, "quote_volume": 418.96932, "trades": 18, "taker_buy_volume": 3537.2, "taker_buy_quote": 310.74704}, {"ts": 1770960660000, "open": 0.0879, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 177004.9, "quote_volume": 15521.88704, "trades": 96, "taker_buy_volume": 33893.8, "taker_buy_quote": 2979.26502}, {"ts": 1770960720000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 56897.0, "quote_volume": 4987.64984, "trades": 39, "taker_buy_volume": 52545.1, "taker_buy_quote": 4606.4234}, {"ts": 1770960780000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 50847.8, "quote_volume": 4459.35206, "trades": 53, "taker_buy_volume": 9746.9, "taker_buy_quote": 854.80313}, {"ts": 1770960840000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 55389.3, "quote_volume": 4857.64161, "trades": 53, "taker_buy_volume": 26658.5, "taker_buy_quote": 2337.95045}, {"ts": 1770960900000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 24396.3, "quote_volume": 2142.01994, "trades": 25, "taker_buy_volume": 17912.2, "taker_buy_quote": 1572.72506}, {"ts": 1770960960000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 3493.0, "quote_volume": 307.00623, "trades": 5, "taker_buy_volume": 3208.3, "taker_buy_quote": 282.00957}, {"ts": 1770961020000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 15701.2, "quote_volume": 1378.56536, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961080000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 23714.4, "quote_volume": 2079.75288, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961140000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 28683.4, "quote_volume": 2512.66584, "trades": 29, "taker_buy_volume": 20143.2, "taker_buy_quote": 1764.54432}, {"ts": 1770961200000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 43200.3, "quote_volume": 3779.05583, "trades": 39, "taker_buy_volume": 27756.7, "taker_buy_quote": 2428.71125}, {"ts": 1770961260000, "open": 0.0874, "high": 0.0874, "low": 0.0865, "close": 0.0871, "volume": 1247668.1, "quote_volume": 108478.00724, "trades": 687, "taker_buy_volume": 424702.1, "taker_buy_quote": 36942.43951}, {"ts": 1770961320000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 82422.5, "quote_volume": 7187.22939, "trades": 25, "taker_buy_volume": 60219.1, "taker_buy_quote": 5251.10552}, {"ts": 1770961380000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 5217.6, "quote_volume": 455.42746, "trades": 15, "taker_buy_volume": 4527.4, "taker_buy_quote": 395.24202}, {"ts": 1770961440000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 93723.4, "quote_volume": 8187.07515, "trades": 84, "taker_buy_volume": 72098.2, "taker_buy_quote": 6299.19519}, {"ts": 1770961500000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 44124.6, "quote_volume": 3852.07758, "trades": 22, "taker_buy_volume": 2064.8, "taker_buy_quote": 180.25704}, {"ts": 1770961560000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 28431.1, "quote_volume": 2480.74723, "trades": 18, "taker_buy_volume": 4140.8, "taker_buy_quote": 361.49184}, {"ts": 1770961620000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 185907.7, "quote_volume": 16238.44588, "trades": 185, "taker_buy_volume": 93399.8, "taker_buy_quote": 8158.45996}, {"ts": 1770961680000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 10592.7, "quote_volume": 925.76164, "trades": 18, "taker_buy_volume": 9381.4, "taker_buy_quote": 819.93436}, {"ts": 1770961740000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 88541.2, "quote_volume": 7736.11153, "trades": 53, "taker_buy_volume": 34772.5, "taker_buy_quote": 3039.1165}, {"ts": 1770961800000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 41058.0, "quote_volume": 3584.94672, "trades": 74, "taker_buy_volume": 19967.4, "taker_buy_quote": 1743.78044}, {"ts": 1770961860000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 795.6, "quote_volume": 69.38777, "trades": 3, "taker_buy_volume": 114.5, "taker_buy_quote": 9.99585}, {"ts": 1770961920000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 12352.1, "quote_volume": 1076.94211, "trades": 39, "taker_buy_volume": 8278.8, "taker_buy_quote": 721.91136}, {"ts": 1770961980000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 142642.0, "quote_volume": 12415.28207, "trades": 88, "taker_buy_volume": 38318.1, "taker_buy_quote": 3335.27681}, {"ts": 1770962040000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 10823.6, "quote_volume": 941.68589, "trades": 22, "taker_buy_volume": 7305.5, "taker_buy_quote": 635.61119}, {"ts": 1770962100000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 112475.9, "quote_volume": 9793.97438, "trades": 95, "taker_buy_volume": 100934.1, "taker_buy_quote": 8789.25062}, {"ts": 1770962160000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 24454.4, "quote_volume": 2126.12708, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962220000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 89631.2, "quote_volume": 7775.38506, "trades": 106, "taker_buy_volume": 28043.7, "taker_buy_quote": 2432.46797}, {"ts": 1770962280000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 34970.6, "quote_volume": 3035.3184, "trades": 43, "taker_buy_volume": 16041.5, "taker_buy_quote": 1392.4022}, {"ts": 1770962340000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 66862.4, "quote_volume": 5808.75638, "trades": 40, "taker_buy_volume": 52945.2, "taker_buy_quote": 4599.5927}, {"ts": 1770962400000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 35283.3, "quote_volume": 3067.84075, "trades": 33, "taker_buy_volume": 24735.8, "taker_buy_quote": 2150.21697}, {"ts": 1770962460000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 77251.4, "quote_volume": 6717.93806, "trades": 52, "taker_buy_volume": 15096.9, "taker_buy_quote": 1313.4303}, {"ts": 1770962520000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 3752.3, "quote_volume": 326.4501, "trades": 9, "taker_buy_volume": 3752.3, "taker_buy_quote": 326.4501}, {"ts": 1770962580000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 13959.9, "quote_volume": 1214.5113, "trades": 21, "taker_buy_volume": 9812.8, "taker_buy_quote": 853.7136}, {"ts": 1770962640000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 799.8, "quote_volume": 69.5826, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962700000, "open": 0.087, "high": 0.0872, "low": 0.0869, "close": 0.087, "volume": 137133.3, "quote_volume": 11943.41154, "trades": 79, "taker_buy_volume": 111088.6, "taker_buy_quote": 9675.58033}, {"ts": 1770962760000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 11684.8, "quote_volume": 1016.646, "trades": 42, "taker_buy_volume": 10808.8, "taker_buy_quote": 940.434}, {"ts": 1770962820000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 387.2, "quote_volume": 33.69439, "trades": 3, "taker_buy_volume": 79.9, "taker_buy_quote": 6.95929}, {"ts": 1770962880000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 19365.1, "quote_volume": 1686.74814, "trades": 43, "taker_buy_volume": 11232.8, "taker_buy_quote": 978.44528}, {"ts": 1770962940000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 10785.0, "quote_volume": 939.35549, "trades": 13, "taker_buy_volume": 445.3, "taker_buy_quote": 38.78563}, {"ts": 1770963000000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 4831.7, "quote_volume": 420.8661, "trades": 12, "taker_buy_volume": 4440.2, "taker_buy_quote": 386.77562}, {"ts": 1770963060000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 6141.3, "quote_volume": 535.58366, "trades": 38, "taker_buy_volume": 4273.2, "taker_buy_quote": 372.69134}, {"ts": 1770963120000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 628.6, "quote_volume": 54.77855, "trades": 4, "taker_buy_volume": 274.9, "taker_buy_quote": 23.97128}, {"ts": 1770963180000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 17841.7, "quote_volume": 1554.01207, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963240000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 43553.2, "quote_volume": 3788.76381, "trades": 74, "taker_buy_volume": 18468.5, "taker_buy_quote": 1606.7595}, {"ts": 1770963300000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 95524.5, "quote_volume": 8301.0733, "trades": 61, "taker_buy_volume": 55744.3, "taker_buy_quote": 4844.18656}, {"ts": 1770963360000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 14187.6, "quote_volume": 1232.90244, "trades": 14, "taker_buy_volume": 14187.6, "taker_buy_quote": 1232.90244}, {"ts": 1770963420000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 38821.5, "quote_volume": 3377.11593, "trades": 75, "taker_buy_volume": 17464.9, "taker_buy_quote": 1519.4463}, {"ts": 1770963480000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 27424.7, "quote_volume": 2385.9489, "trades": 22, "taker_buy_volume": 12251.8, "taker_buy_quote": 1065.9066}, {"ts": 1770963540000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 356.0, "quote_volume": 30.94789, "trades": 3, "taker_buy_volume": 114.9, "taker_buy_quote": 9.9963}, {"ts": 1770963600000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 53304.2, "quote_volume": 4637.4594, "trades": 43, "taker_buy_volume": 14206.6, "taker_buy_quote": 1235.9742}, {"ts": 1770963660000, "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.0871, "volume": 115893.7, "quote_volume": 10094.15967, "trades": 67, "taker_buy_volume": 91601.4, "taker_buy_quote": 7978.32342}, {"ts": 1770963720000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 13151.5, "quote_volume": 1145.27725, "trades": 52, "taker_buy_volume": 6943.0, "taker_buy_quote": 604.7353}, {"ts": 1770963780000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 30106.2, "quote_volume": 2616.17598, "trades": 85, "taker_buy_volume": 11883.1, "taker_buy_quote": 1032.64139}, {"ts": 1770963840000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 43114.1, "quote_volume": 3742.28681, "trades": 86, "taker_buy_volume": 17404.2, "taker_buy_quote": 1510.68456}, {"ts": 1770963900000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963960000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 156366.2, "quote_volume": 13543.20511, "trades": 116, "taker_buy_volume": 42773.0, "taker_buy_quote": 3704.1418}, {"ts": 1770964020000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 141353.0, "quote_volume": 12246.4159, "trades": 166, "taker_buy_volume": 72600.5, "taker_buy_quote": 6291.91644}, {"ts": 1770964080000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 64932.8, "quote_volume": 5623.18048, "trades": 45, "taker_buy_volume": 2320.6, "taker_buy_quote": 200.96396}, {"ts": 1770964140000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 127.0, "quote_volume": 10.9982, "trades": 1, "taker_buy_volume": 127.0, "taker_buy_quote": 10.9982}, {"ts": 1770964200000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 170650.5, "quote_volume": 14753.9533, "trades": 110, "taker_buy_volume": 37936.0, "taker_buy_quote": 3280.18699}, {"ts": 1770964260000, "open": 0.0865, "high": 0.0865, "low": 0.0861, "close": 0.0861, "volume": 209672.7, "quote_volume": 18080.92058, "trades": 203, "taker_buy_volume": 71660.6, "taker_buy_quote": 6176.10283}, {"ts": 1770964320000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 221708.7, "quote_volume": 19091.02645, "trades": 181, "taker_buy_volume": 56748.4, "taker_buy_quote": 4887.68707}, {"ts": 1770964380000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 149683.8, "quote_volume": 12915.14144, "trades": 83, "taker_buy_volume": 128302.8, "taker_buy_quote": 11071.47487}, {"ts": 1770964440000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 222764.3, "quote_volume": 19240.59603, "trades": 113, "taker_buy_volume": 195672.0, "taker_buy_quote": 16903.01333}, {"ts": 1770964500000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 422524.3, "quote_volume": 36462.13914, "trades": 245, "taker_buy_volume": 261431.0, "taker_buy_quote": 22572.7101}, {"ts": 1770964560000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 11364.0, "quote_volume": 980.48092, "trades": 26, "taker_buy_volume": 2719.8, "taker_buy_quote": 234.71874}, {"ts": 1770964620000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 197671.3, "quote_volume": 17066.28894, "trades": 135, "taker_buy_volume": 86411.6, "taker_buy_quote": 7465.02635}, {"ts": 1770964680000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 56253.8, "quote_volume": 4859.11485, "trades": 47, "taker_buy_volume": 44119.1, "taker_buy_quote": 3811.89024}, {"ts": 1770964740000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 71564.0, "quote_volume": 6182.29323, "trades": 69, "taker_buy_volume": 54429.4, "taker_buy_quote": 4702.73466}, {"ts": 1770964800000, "open": 0.0864, "high": 0.0867, "low": 0.0863, "close": 0.0866, "volume": 246201.5, "quote_volume": 21302.38664, "trades": 185, "taker_buy_volume": 208953.1, "taker_buy_quote": 18080.16558}, {"ts": 1770964860000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 145860.4, "quote_volume": 12635.42825, "trades": 125, "taker_buy_volume": 128511.6, "taker_buy_quote": 11133.10456}, {"ts": 1770964920000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 248037.4, "quote_volume": 21501.51897, "trades": 210, "taker_buy_volume": 125874.8, "taker_buy_quote": 10915.26895}, {"ts": 1770964980000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 256109.8, "quote_volume": 22209.15551, "trades": 234, "taker_buy_volume": 190371.3, "taker_buy_quote": 16510.91038}, {"ts": 1770965040000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 102338.9, "quote_volume": 8872.22832, "trades": 70, "taker_buy_volume": 96795.8, "taker_buy_quote": 8392.19586}, {"ts": 1770965100000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 74009.1, "quote_volume": 6403.74453, "trades": 60, "taker_buy_volume": 1310.5, "taker_buy_quote": 113.35825}, {"ts": 1770965160000, "open": 0.0864, "high": 0.0868, "low": 0.0864, "close": 0.0867, "volume": 225208.0, "quote_volume": 19503.63593, "trades": 247, "taker_buy_volume": 160933.2, "taker_buy_quote": 13932.4453}, {"ts": 1770965220000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 110102.5, "quote_volume": 9539.05426, "trades": 90, "taker_buy_volume": 36590.4, "taker_buy_quote": 3171.6032}, {"ts": 1770965280000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2891.9, "quote_volume": 250.14935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965340000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 309399.0, "quote_volume": 26813.16583, "trades": 104, "taker_buy_volume": 233474.9, "taker_buy_quote": 20238.84791}, {"ts": 1770965400000, "open": 0.0866, "high": 0.087, "low": 0.0866, "close": 0.0869, "volume": 187667.5, "quote_volume": 16276.57056, "trades": 140, "taker_buy_volume": 99631.6, "taker_buy_quote": 8646.89327}, {"ts": 1770965460000, "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.0871, "volume": 83649.8, "quote_volume": 7279.28157, "trades": 49, "taker_buy_volume": 80988.1, "taker_buy_quote": 7047.4475}, {"ts": 1770965520000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 32102.9, "quote_volume": 2796.26509, "trades": 57, "taker_buy_volume": 20896.8, "taker_buy_quote": 1820.21378}, {"ts": 1770965580000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 303560.0, "quote_volume": 26444.30863, "trades": 129, "taker_buy_volume": 190351.1, "taker_buy_quote": 16584.6469}, {"ts": 1770965640000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 421310.0, "quote_volume": 36835.7379, "trades": 213, "taker_buy_volume": 310827.6, "taker_buy_quote": 27184.22338}, {"ts": 1770965700000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 27948.5, "quote_volume": 2442.6989, "trades": 17, "taker_buy_volume": 114.4, "taker_buy_quote": 9.99856}, {"ts": 1770965760000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0874, "volume": 88212.1, "quote_volume": 7715.02153, "trades": 51, "taker_buy_volume": 42389.9, "taker_buy_quote": 3705.76973}, {"ts": 1770965820000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 27831.7, "quote_volume": 2435.13477, "trades": 21, "taker_buy_volume": 26441.9, "taker_buy_quote": 2313.66625}, {"ts": 1770965880000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 54005.3, "quote_volume": 4720.09946, "trades": 50, "taker_buy_volume": 11043.6, "taker_buy_quote": 965.24688}, {"ts": 1770965940000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 91577.2, "quote_volume": 7995.34419, "trades": 178, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966000000, "open": 0.0873, "high": 0.0877, "low": 0.0873, "close": 0.0877, "volume": 98810.3, "quote_volume": 8645.09791, "trades": 103, "taker_buy_volume": 81049.1, "taker_buy_quote": 7090.82158}, {"ts": 1770966060000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 17950.3, "quote_volume": 1572.57202, "trades": 30, "taker_buy_volume": 15515.6, "taker_buy_quote": 1359.30256}, {"ts": 1770966120000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 16442.2, "quote_volume": 1440.46041, "trades": 39, "taker_buy_volume": 2535.7, "taker_buy_quote": 222.25101}, {"ts": 1770966180000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 22250.8, "quote_volume": 1952.98683, "trades": 34, "taker_buy_volume": 22057.0, "taker_buy_quote": 1936.00995}, {"ts": 1770966240000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 3297.4, "quote_volume": 289.2251, "trades": 11, "taker_buy_volume": 431.2, "taker_buy_quote": 37.85936}, {"ts": 1770966300000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 83252.2, "quote_volume": 7306.32646, "trades": 106, "taker_buy_volume": 30879.1, "taker_buy_quote": 2710.96812}, {"ts": 1770966360000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 10645.9, "quote_volume": 933.74713, "trades": 25, "taker_buy_volume": 1708.3, "taker_buy_quote": 149.91961}, {"ts": 1770966420000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 29606.2, "quote_volume": 2599.52606, "trades": 46, "taker_buy_volume": 15516.0, "taker_buy_quote": 1362.4065}, {"ts": 1770966480000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 66174.4, "quote_volume": 5810.11232, "trades": 101, "taker_buy_volume": 26857.5, "taker_buy_quote": 2358.0885}, {"ts": 1770966540000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 15836.3, "quote_volume": 1390.71283, "trades": 23, "taker_buy_volume": 9144.3, "taker_buy_quote": 803.15523}, {"ts": 1770966600000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 128564.0, "quote_volume": 11302.91681, "trades": 93, "taker_buy_volume": 98456.6, "taker_buy_quote": 8656.20401}, {"ts": 1770966660000, "open": 0.0881, "high": 0.0885, "low": 0.0881, "close": 0.0884, "volume": 168404.0, "quote_volume": 14876.36916, "trades": 146, "taker_buy_volume": 147834.0, "taker_buy_quote": 13058.7612}, {"ts": 1770966720000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 80532.7, "quote_volume": 7125.94147, "trades": 126, "taker_buy_volume": 48159.0, "taker_buy_quote": 4260.89615}, {"ts": 1770966780000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 153884.5, "quote_volume": 13634.41123, "trades": 157, "taker_buy_volume": 42207.2, "taker_buy_quote": 3740.08593}, {"ts": 1770966840000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 34827.1, "quote_volume": 3085.66977, "trades": 37, "taker_buy_volume": 12312.8, "taker_buy_quote": 1090.91408}, {"ts": 1770966900000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 74039.6, "quote_volume": 6554.48712, "trades": 80, "taker_buy_volume": 55837.5, "taker_buy_quote": 4942.91625}, {"ts": 1770966960000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 650024.4, "quote_volume": 57453.24672, "trades": 231, "taker_buy_volume": 479988.7, "taker_buy_quote": 42426.14754}, {"ts": 1770967020000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 112827.5, "quote_volume": 9973.951, "trades": 103, "taker_buy_volume": 60609.7, "taker_buy_quote": 5357.89748}, {"ts": 1770967080000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 209356.7, "quote_volume": 18498.31166, "trades": 115, "taker_buy_volume": 37723.1, "taker_buy_quote": 3331.17394}, {"ts": 1770967140000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 105876.2, "quote_volume": 9348.86846, "trades": 85, "taker_buy_volume": 63515.9, "taker_buy_quote": 5608.45397}, {"ts": 1770967200000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 219811.0, "quote_volume": 19425.23361, "trades": 95, "taker_buy_volume": 57556.8, "taker_buy_quote": 5088.02112}, {"ts": 1770967260000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 59516.2, "quote_volume": 5264.03392, "trades": 70, "taker_buy_volume": 40499.8, "taker_buy_quote": 3583.00453}, {"ts": 1770967320000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 502.6, "quote_volume": 44.51085, "trades": 3, "taker_buy_volume": 307.5, "taker_buy_quote": 27.2445}, {"ts": 1770967380000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 21318.3, "quote_volume": 1886.70535, "trades": 27, "taker_buy_volume": 6793.6, "taker_buy_quote": 601.2694}, {"ts": 1770967440000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 71883.0, "quote_volume": 6356.23686, "trades": 87, "taker_buy_volume": 44702.8, "taker_buy_quote": 3952.4897}, {"ts": 1770967500000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 74363.8, "quote_volume": 6566.71932, "trades": 77, "taker_buy_volume": 45089.2, "taker_buy_quote": 3981.52872}, {"ts": 1770967560000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 7209.4, "quote_volume": 636.59002, "trades": 16, "taker_buy_volume": 505.8, "taker_buy_quote": 44.66214}, {"ts": 1770967620000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967680000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 35938.5, "quote_volume": 3173.36955, "trades": 28, "taker_buy_volume": 8791.9, "taker_buy_quote": 776.32477}, {"ts": 1770967740000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 173.1, "quote_volume": 15.29604, "trades": 2, "taker_buy_volume": 113.1, "taker_buy_quote": 9.99804}, {"ts": 1770967800000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 60.0, "quote_volume": 5.298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770967860000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 30222.8, "quote_volume": 2671.69552, "trades": 24, "taker_buy_volume": 12865.9, "taker_buy_quote": 1137.34556}, {"ts": 1770967920000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 86931.1, "quote_volume": 7689.6406, "trades": 89, "taker_buy_volume": 29033.8, "taker_buy_quote": 2568.92783}, {"ts": 1770967980000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 12215.4, "quote_volume": 1078.61982, "trades": 18, "taker_buy_volume": 1564.5, "taker_buy_quote": 138.14535}, {"ts": 1770968040000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 43914.4, "quote_volume": 3882.03296, "trades": 25, "taker_buy_volume": 39422.1, "taker_buy_quote": 3484.91364}, {"ts": 1770968100000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 10624.4, "quote_volume": 941.30819, "trades": 26, "taker_buy_volume": 10624.4, "taker_buy_quote": 941.30819}, {"ts": 1770968160000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 52031.6, "quote_volume": 4607.82447, "trades": 55, "taker_buy_volume": 5564.7, "taker_buy_quote": 492.89033}, {"ts": 1770968220000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 90687.8, "quote_volume": 8027.32968, "trades": 33, "taker_buy_volume": 39879.3, "taker_buy_quote": 3530.77743}, {"ts": 1770968280000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 128395.1, "quote_volume": 11362.9018, "trades": 80, "taker_buy_volume": 25149.2, "taker_buy_quote": 2225.7042}, {"ts": 1770968340000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 47551.8, "quote_volume": 4208.3343, "trades": 66, "taker_buy_volume": 42914.3, "taker_buy_quote": 3797.91555}, {"ts": 1770968400000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 18235.4, "quote_volume": 1613.8329, "trades": 39, "taker_buy_volume": 15683.4, "taker_buy_quote": 1387.9809}, {"ts": 1770968460000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 13014.2, "quote_volume": 1151.7567, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968520000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 32372.7, "quote_volume": 2864.99241, "trades": 22, "taker_buy_volume": 24821.2, "taker_buy_quote": 2196.68466}, {"ts": 1770968580000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 108743.0, "quote_volume": 9626.92037, "trades": 79, "taker_buy_volume": 26253.2, "taker_buy_quote": 2324.86412}, {"ts": 1770968640000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 20163.7, "quote_volume": 1786.50382, "trades": 27, "taker_buy_volume": 7498.4, "taker_buy_quote": 664.35824}, {"ts": 1770968700000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 22183.4, "quote_volume": 1962.18561, "trades": 26, "taker_buy_volume": 7008.1, "taker_buy_quote": 619.99049}, {"ts": 1770968760000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 8032.9, "quote_volume": 710.10836, "trades": 9, "taker_buy_volume": 8032.9, "taker_buy_quote": 710.10836}, {"ts": 1770968820000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 36269.9, "quote_volume": 3209.35524, "trades": 48, "taker_buy_volume": 25793.5, "taker_buy_quote": 2282.72475}, {"ts": 1770968880000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 55332.7, "quote_volume": 4886.52187, "trades": 67, "taker_buy_volume": 32641.4, "taker_buy_quote": 2882.23562}, {"ts": 1770968940000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 94204.5, "quote_volume": 8333.13307, "trades": 54, "taker_buy_volume": 33284.2, "taker_buy_quote": 2943.64548}, {"ts": 1770969000000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 4420.5, "quote_volume": 391.21425, "trades": 25, "taker_buy_volume": 851.7, "taker_buy_quote": 75.37545}, {"ts": 1770969060000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 61928.0, "quote_volume": 5485.67957, "trades": 88, "taker_buy_volume": 32096.8, "taker_buy_quote": 2843.56433}, {"ts": 1770969120000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 34664.1, "quote_volume": 3067.78187, "trades": 37, "taker_buy_volume": 13416.0, "taker_buy_quote": 1187.32502}, {"ts": 1770969180000, "open": 0.0886, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 196726.2, "quote_volume": 17441.1013, "trades": 138, "taker_buy_volume": 116054.5, "taker_buy_quote": 10289.81062}, {"ts": 1770969240000, "open": 0.0887, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 112430.6, "quote_volume": 9975.20816, "trades": 148, "taker_buy_volume": 45614.7, "taker_buy_quote": 4047.89315}, {"ts": 1770969300000, "open": 0.0887, "high": 0.0891, "low": 0.0887, "close": 0.0889, "volume": 101008.3, "quote_volume": 8975.81459, "trades": 175, "taker_buy_volume": 51787.9, "taker_buy_quote": 4599.88256}, {"ts": 1770969360000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 4014.0, "quote_volume": 356.71053, "trades": 9, "taker_buy_volume": 2594.7, "taker_buy_quote": 230.66883}, {"ts": 1770969420000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 53167.4, "quote_volume": 4723.57126, "trades": 56, "taker_buy_volume": 17692.3, "taker_buy_quote": 1571.07624}, {"ts": 1770969480000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 75599.5, "quote_volume": 6698.20098, "trades": 74, "taker_buy_volume": 28633.5, "taker_buy_quote": 2536.9281}, {"ts": 1770969540000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 32382.6, "quote_volume": 2872.32048, "trades": 47, "taker_buy_volume": 26799.2, "taker_buy_quote": 2377.08904}, {"ts": 1770969600000, "open": 0.0886, "high": 0.089, "low": 0.0886, "close": 0.089, "volume": 81484.3, "quote_volume": 7226.94644, "trades": 67, "taker_buy_volume": 67693.1, "taker_buy_quote": 6005.04612}, {"ts": 1770969660000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 61368.6, "quote_volume": 5451.46146, "trades": 76, "taker_buy_volume": 9514.4, "taker_buy_quote": 845.16347}, {"ts": 1770969720000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 16608.1, "quote_volume": 1474.79928, "trades": 16, "taker_buy_volume": 15822.8, "taker_buy_quote": 1405.06464}, {"ts": 1770969780000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 188856.8, "quote_volume": 16761.73866, "trades": 109, "taker_buy_volume": 59763.9, "taker_buy_quote": 5307.03432}, {"ts": 1770969840000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2858.2, "quote_volume": 253.23652, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969900000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 103625.7, "quote_volume": 9181.23702, "trades": 131, "taker_buy_volume": 76384.0, "taker_buy_quote": 6767.6224}, {"ts": 1770969960000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 249762.2, "quote_volume": 22164.01051, "trades": 71, "taker_buy_volume": 215457.8, "taker_buy_quote": 19114.34935}, {"ts": 1770970020000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 60700.9, "quote_volume": 5396.60826, "trades": 50, "taker_buy_volume": 22341.2, "taker_buy_quote": 1986.43944}, {"ts": 1770970080000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 28361.0, "quote_volume": 2522.25258, "trades": 41, "taker_buy_volume": 17040.8, "taker_buy_quote": 1515.8868}, {"ts": 1770970140000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 21289.8, "quote_volume": 1892.75432, "trades": 22, "taker_buy_volume": 3251.0, "taker_buy_quote": 289.105}, {"ts": 1770970200000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970260000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 3570.4, "quote_volume": 317.40856, "trades": 3, "taker_buy_volume": 3570.4, "taker_buy_quote": 317.40856}, {"ts": 1770970320000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 25152.7, "quote_volume": 2236.07503, "trades": 15, "taker_buy_volume": 24704.2, "taker_buy_quote": 2196.20338}, {"ts": 1770970380000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 46735.4, "quote_volume": 4155.05437, "trades": 44, "taker_buy_volume": 37636.7, "taker_buy_quote": 3346.17994}, {"ts": 1770970440000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 22414.8, "quote_volume": 1992.67572, "trades": 46, "taker_buy_volume": 12054.9, "taker_buy_quote": 1071.68061}, {"ts": 1770970500000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770970560000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 19678.3, "quote_volume": 1749.2941, "trades": 21, "taker_buy_volume": 18539.4, "taker_buy_quote": 1648.15266}, {"ts": 1770970620000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 86117.9, "quote_volume": 7660.13421, "trades": 74, "taker_buy_volume": 7270.2, "taker_buy_quote": 647.0478}, {"ts": 1770970680000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 43869.9, "quote_volume": 3895.65598, "trades": 39, "taker_buy_volume": 30783.5, "taker_buy_quote": 2733.58366}, {"ts": 1770970740000, "open": 0.0889, "high": 0.0894, "low": 0.0889, "close": 0.0893, "volume": 250139.8, "quote_volume": 22298.44996, "trades": 232, "taker_buy_volume": 163776.1, "taker_buy_quote": 14587.07045}, {"ts": 1770970800000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 44784.1, "quote_volume": 3994.9048, "trades": 61, "taker_buy_volume": 4642.9, "taker_buy_quote": 414.30976}, {"ts": 1770970860000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 3000.4, "quote_volume": 267.96902, "trades": 11, "taker_buy_volume": 2899.8, "taker_buy_quote": 258.98544}, {"ts": 1770970920000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 12981.4, "quote_volume": 1160.61573, "trades": 38, "taker_buy_volume": 7880.2, "taker_buy_quote": 704.58978}, {"ts": 1770970980000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 52444.1, "quote_volume": 4686.15367, "trades": 66, "taker_buy_volume": 16565.0, "taker_buy_quote": 1479.51275}, {"ts": 1770971040000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 50110.5, "quote_volume": 4470.45034, "trades": 73, "taker_buy_volume": 15637.1, "taker_buy_quote": 1394.82932}, {"ts": 1770971100000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0895, "volume": 24246.6, "quote_volume": 2164.0209, "trades": 35, "taker_buy_volume": 24134.6, "taker_buy_quote": 2154.0305}, {"ts": 1770971160000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 18668.4, "quote_volume": 1669.80687, "trades": 50, "taker_buy_volume": 10601.7, "taker_buy_quote": 948.64389}, {"ts": 1770971220000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 32643.2, "quote_volume": 2924.14171, "trades": 20, "taker_buy_volume": 26532.8, "taker_buy_quote": 2377.26091}, {"ts": 1770971280000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 76567.0, "quote_volume": 6859.13956, "trades": 70, "taker_buy_volume": 43809.0, "taker_buy_quote": 3925.4193}, {"ts": 1770971340000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 54604.3, "quote_volume": 4887.25095, "trades": 64, "taker_buy_volume": 45444.8, "taker_buy_quote": 4067.4757}, {"ts": 1770971400000, "open": 0.0895, "high": 0.0895, "low": 0.0892, "close": 0.0892, "volume": 69046.7, "quote_volume": 6165.35784, "trades": 133, "taker_buy_volume": 21598.3, "taker_buy_quote": 1928.19555}, {"ts": 1770971460000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 84519.3, "quote_volume": 7551.28253, "trades": 93, "taker_buy_volume": 69627.3, "taker_buy_quote": 6219.94668}, {"ts": 1770971520000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 32933.1, "quote_volume": 2953.8673, "trades": 91, "taker_buy_volume": 10906.0, "taker_buy_quote": 978.04535}, {"ts": 1770971580000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 9960.0, "quote_volume": 893.42426, "trades": 26, "taker_buy_volume": 1401.3, "taker_buy_quote": 125.70887}, {"ts": 1770971640000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 807.3, "quote_volume": 72.40256, "trades": 2, "taker_buy_volume": 684.8, "taker_buy_quote": 61.42656}, {"ts": 1770971700000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 24675.8, "quote_volume": 2213.55206, "trades": 25, "taker_buy_volume": 24675.8, "taker_buy_quote": 2213.55206}, {"ts": 1770971760000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 1787.2, "quote_volume": 160.48076, "trades": 8, "taker_buy_volume": 1689.2, "taker_buy_quote": 151.69016}, {"ts": 1770971820000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 13738.4, "quote_volume": 1233.69507, "trades": 12, "taker_buy_volume": 13605.9, "taker_buy_quote": 1221.80982}, {"ts": 1770971880000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 16774.0, "quote_volume": 1506.28755, "trades": 58, "taker_buy_volume": 16597.5, "taker_buy_quote": 1490.4555}, {"ts": 1770971940000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 50346.6, "quote_volume": 4516.10888, "trades": 45, "taker_buy_volume": 35976.7, "taker_buy_quote": 3227.12885}, {"ts": 1770972000000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 53589.2, "quote_volume": 4806.74915, "trades": 51, "taker_buy_volume": 18026.1, "taker_buy_quote": 1618.18355}, {"ts": 1770972060000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 14344.8, "quote_volume": 1284.58349, "trades": 21, "taker_buy_volume": 111.7, "taker_buy_quote": 9.99715}, {"ts": 1770972120000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1098.3, "quote_volume": 98.29785, "trades": 4, "taker_buy_volume": 1098.3, "taker_buy_quote": 98.29785}, {"ts": 1770972180000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 1963.5, "quote_volume": 175.59116, "trades": 4, "taker_buy_volume": 542.6, "taker_buy_quote": 48.5627}, {"ts": 1770972240000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 10056.6, "quote_volume": 900.07464, "trades": 14, "taker_buy_volume": 9956.2, "taker_buy_quote": 891.08884}, {"ts": 1770972300000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 69633.0, "quote_volume": 6231.34479, "trades": 57, "taker_buy_volume": 23790.1, "taker_buy_quote": 2129.55145}, {"ts": 1770972360000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 116399.3, "quote_volume": 10424.19116, "trades": 107, "taker_buy_volume": 53326.8, "taker_buy_quote": 4774.54043}, {"ts": 1770972420000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 107252.2, "quote_volume": 9611.43533, "trades": 155, "taker_buy_volume": 58924.5, "taker_buy_quote": 5280.74619}, {"ts": 1770972480000, "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0896, "volume": 184766.2, "quote_volume": 16549.08388, "trades": 107, "taker_buy_volume": 31930.3, "taker_buy_quote": 2862.52275}, {"ts": 1770972540000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 19315.4, "quote_volume": 1730.65984, "trades": 40, "taker_buy_volume": 11774.7, "taker_buy_quote": 1055.01312}, {"ts": 1770972600000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972660000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 24005.3, "quote_volume": 2150.87488, "trades": 21, "taker_buy_volume": 13581.8, "taker_buy_quote": 1216.92928}, {"ts": 1770972720000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 40930.1, "quote_volume": 3663.24395, "trades": 50, "taker_buy_volume": 15811.2, "taker_buy_quote": 1415.1024}, {"ts": 1770972780000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 13339.6, "quote_volume": 1193.68931, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972840000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 32639.7, "quote_volume": 2921.23824, "trades": 47, "taker_buy_volume": 24788.9, "taker_buy_quote": 2218.60655}, {"ts": 1770972900000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 17947.8, "quote_volume": 1604.58898, "trades": 60, "taker_buy_volume": 2617.8, "taker_buy_quote": 234.03132}, {"ts": 1770972960000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 106575.5, "quote_volume": 9526.93998, "trades": 130, "taker_buy_volume": 40454.4, "taker_buy_quote": 3616.62336}, {"ts": 1770973020000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 4243.9, "quote_volume": 379.40466, "trades": 9, "taker_buy_volume": 4243.9, "taker_buy_quote": 379.40466}, {"ts": 1770973080000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 25369.5, "quote_volume": 2268.0333, "trades": 30, "taker_buy_volume": 2917.4, "taker_buy_quote": 260.81556}, {"ts": 1770973140000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 13829.0, "quote_volume": 1234.9297, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973200000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 33184.0, "quote_volume": 2960.0128, "trades": 43, "taker_buy_volume": 13186.7, "taker_buy_quote": 1176.25364}, {"ts": 1770973260000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 31331.8, "quote_volume": 2788.86531, "trades": 57, "taker_buy_volume": 20620.1, "taker_buy_quote": 1835.2523}, {"ts": 1770973320000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 98651.1, "quote_volume": 8785.44431, "trades": 51, "taker_buy_volume": 15334.3, "taker_buy_quote": 1366.28613}, {"ts": 1770973380000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 237.2, "quote_volume": 21.12217, "trades": 2, "taker_buy_volume": 113.7, "taker_buy_quote": 10.13067}, {"ts": 1770973440000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 37876.5, "quote_volume": 3371.0085, "trades": 43, "taker_buy_volume": 10585.1, "taker_buy_quote": 942.0739}, {"ts": 1770973500000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 22029.2, "quote_volume": 1960.5988, "trades": 23, "taker_buy_volume": 10791.4, "taker_buy_quote": 960.4346}, {"ts": 1770973560000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 20252.9, "quote_volume": 1800.19628, "trades": 55, "taker_buy_volume": 13397.1, "taker_buy_quote": 1191.00219}, {"ts": 1770973620000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 85268.4, "quote_volume": 7588.78206, "trades": 104, "taker_buy_volume": 41180.5, "taker_buy_quote": 3665.0645}, {"ts": 1770973680000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 17328.1, "quote_volume": 1542.2009, "trades": 44, "taker_buy_volume": 8692.7, "taker_buy_quote": 773.6503}, {"ts": 1770973740000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 34596.9, "quote_volume": 3075.04147, "trades": 35, "taker_buy_volume": 12934.6, "taker_buy_quote": 1148.60596}, {"ts": 1770973800000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 7659.3, "quote_volume": 680.56729, "trades": 10, "taker_buy_volume": 4214.5, "taker_buy_quote": 374.66905}, {"ts": 1770973860000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 53481.6, "quote_volume": 4747.26256, "trades": 56, "taker_buy_volume": 18764.5, "taker_buy_quote": 1665.70439}, {"ts": 1770973920000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 135133.1, "quote_volume": 12005.30165, "trades": 159, "taker_buy_volume": 69413.0, "taker_buy_quote": 6167.82405}, {"ts": 1770973980000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 246961.0, "quote_volume": 21910.42417, "trades": 77, "taker_buy_volume": 200347.1, "taker_buy_quote": 17772.45722}, {"ts": 1770974040000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 19956.2, "quote_volume": 1772.0993, "trades": 21, "taker_buy_volume": 13039.1, "taker_buy_quote": 1157.87208}, {"ts": 1770974100000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 4356.6, "quote_volume": 386.85033, "trades": 11, "taker_buy_volume": 4199.1, "taker_buy_quote": 372.88008}, {"ts": 1770974160000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 35141.7, "quote_volume": 3121.5516, "trades": 48, "taker_buy_volume": 15739.8, "taker_buy_quote": 1398.55817}, {"ts": 1770974220000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 14206.0, "quote_volume": 1261.4928, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974280000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 28773.4, "quote_volume": 2554.85245, "trades": 8, "taker_buy_volume": 56.3, "taker_buy_quote": 4.99944}, {"ts": 1770974340000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974400000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 7683.4, "quote_volume": 682.34655, "trades": 20, "taker_buy_volume": 7683.4, "taker_buy_quote": 682.34655}, {"ts": 1770974460000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 90719.2, "quote_volume": 8085.67356, "trades": 102, "taker_buy_volume": 30778.6, "taker_buy_quote": 2741.42789}, {"ts": 1770974520000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2556.1, "quote_volume": 227.74851, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974580000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 48543.2, "quote_volume": 4323.54445, "trades": 30, "taker_buy_volume": 12026.4, "taker_buy_quote": 1071.55224}, {"ts": 1770974640000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 104714.4, "quote_volume": 9353.95021, "trades": 77, "taker_buy_volume": 78671.1, "taker_buy_quote": 7028.49515}, {"ts": 1770974700000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 177412.3, "quote_volume": 15880.29199, "trades": 182, "taker_buy_volume": 92364.0, "taker_buy_quote": 8263.08705}, {"ts": 1770974760000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 40068.9, "quote_volume": 3593.9764, "trades": 53, "taker_buy_volume": 19329.6, "taker_buy_quote": 1733.86512}, {"ts": 1770974820000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974880000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 35316.5, "quote_volume": 3164.3584, "trades": 41, "taker_buy_volume": 6192.4, "taker_buy_quote": 554.83904}, {"ts": 1770974940000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 428.8, "quote_volume": 38.40823, "trades": 2, "taker_buy_volume": 306.3, "taker_buy_quote": 27.44448}, {"ts": 1770975000000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975060000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 34586.5, "quote_volume": 3098.96936, "trades": 36, "taker_buy_volume": 21864.7, "taker_buy_quote": 1959.09608}, {"ts": 1770975120000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 107743.8, "quote_volume": 9657.73805, "trades": 90, "taker_buy_volume": 56722.9, "taker_buy_quote": 5086.26541}, {"ts": 1770975180000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 55758.5, "quote_volume": 5013.32461, "trades": 85, "taker_buy_volume": 29172.9, "taker_buy_quote": 2622.79104}, {"ts": 1770975240000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 82451.2, "quote_volume": 7411.08521, "trades": 57, "taker_buy_volume": 4806.9, "taker_buy_quote": 432.14031}, {"ts": 1770975300000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 17183.1, "quote_volume": 1541.32407, "trades": 48, "taker_buy_volume": 8929.0, "taker_buy_quote": 800.9313}, {"ts": 1770975360000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 15992.4, "quote_volume": 1434.53169, "trades": 22, "taker_buy_volume": 5926.7, "taker_buy_quote": 531.6384}, {"ts": 1770975420000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 34022.8, "quote_volume": 3051.84516, "trades": 34, "taker_buy_volume": 8658.2, "taker_buy_quote": 776.64054}, {"ts": 1770975480000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 45283.4, "quote_volume": 4057.41632, "trades": 43, "taker_buy_volume": 22274.3, "taker_buy_quote": 1995.80096}, {"ts": 1770975540000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 31575.0, "quote_volume": 2832.2775, "trades": 19, "taker_buy_volume": 31463.6, "taker_buy_quote": 2822.28492}, {"ts": 1770975600000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 41806.8, "quote_volume": 3749.54986, "trades": 73, "taker_buy_volume": 27272.1, "taker_buy_quote": 2446.28724}, {"ts": 1770975660000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 8604.7, "quote_volume": 770.98112, "trades": 11, "taker_buy_volume": 8484.7, "taker_buy_quote": 760.22912}, {"ts": 1770975720000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 82889.6, "quote_volume": 7433.30909, "trades": 56, "taker_buy_volume": 28284.6, "taker_buy_quote": 2537.12862}, {"ts": 1770975780000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 37242.2, "quote_volume": 3333.1769, "trades": 63, "taker_buy_volume": 15800.9, "taker_buy_quote": 1414.18055}, {"ts": 1770975840000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 9108.0, "quote_volume": 815.10769, "trades": 15, "taker_buy_volume": 1016.8, "taker_buy_quote": 91.0036}, {"ts": 1770975900000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 46645.3, "quote_volume": 4178.34566, "trades": 47, "taker_buy_volume": 39725.7, "taker_buy_quote": 3558.36178}, {"ts": 1770975960000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 5000.2, "quote_volume": 448.01792, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976020000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 144.9, "quote_volume": 12.99753, "trades": 2, "taker_buy_volume": 144.9, "taker_buy_quote": 12.99753}, {"ts": 1770976080000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 36111.4, "quote_volume": 3239.17148, "trades": 50, "taker_buy_volume": 22716.9, "taker_buy_quote": 2037.70593}, {"ts": 1770976140000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 39892.8, "quote_volume": 3577.61176, "trades": 57, "taker_buy_volume": 32182.9, "taker_buy_quote": 2886.64542}, {"ts": 1770976200000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 2978.7, "quote_volume": 267.19831, "trades": 10, "taker_buy_volume": 2856.3, "taker_buy_quote": 256.21903}, {"ts": 1770976260000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 25822.2, "quote_volume": 2318.87344, "trades": 27, "taker_buy_volume": 7718.3, "taker_buy_quote": 693.14322}, {"ts": 1770976320000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 16730.8, "quote_volume": 1500.82427, "trades": 29, "taker_buy_volume": 3431.5, "taker_buy_quote": 307.88709}, {"ts": 1770976380000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 9632.1, "quote_volume": 863.99937, "trades": 31, "taker_buy_volume": 1424.0, "taker_buy_quote": 127.7328}, {"ts": 1770976440000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 21607.6, "quote_volume": 1939.00975, "trades": 40, "taker_buy_volume": 20769.0, "taker_buy_quote": 1863.71349}, {"ts": 1770976500000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 53114.2, "quote_volume": 4769.64352, "trades": 45, "taker_buy_volume": 33927.7, "taker_buy_quote": 3046.70746}, {"ts": 1770976560000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 2225.9, "quote_volume": 200.10841, "trades": 6, "taker_buy_volume": 2225.9, "taker_buy_quote": 200.10841}, {"ts": 1770976620000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 26846.1, "quote_volume": 2410.7517, "trades": 32, "taker_buy_volume": 925.7, "taker_buy_quote": 83.12786}, {"ts": 1770976680000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 1321.6, "quote_volume": 118.67078, "trades": 10, "taker_buy_volume": 520.4, "taker_buy_quote": 46.73192}, {"ts": 1770976740000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770976800000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 55265.7, "quote_volume": 4967.13762, "trades": 32, "taker_buy_volume": 55039.2, "taker_buy_quote": 4946.82057}, {"ts": 1770976860000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 21755.8, "quote_volume": 1953.6764, "trades": 51, "taker_buy_volume": 9191.6, "taker_buy_quote": 825.41124}, {"ts": 1770976920000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 20271.0, "quote_volume": 1820.28244, "trades": 23, "taker_buy_volume": 5607.2, "taker_buy_quote": 503.52656}, {"ts": 1770976980000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 1586.6, "quote_volume": 142.42569, "trades": 9, "taker_buy_volume": 954.3, "taker_buy_quote": 85.69614}, {"ts": 1770977040000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 35060.8, "quote_volume": 3148.41136, "trades": 44, "taker_buy_volume": 8378.0, "taker_buy_quote": 752.3444}, {"ts": 1770977100000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 14998.6, "quote_volume": 1345.37999, "trades": 40, "taker_buy_volume": 554.1, "taker_buy_quote": 49.70834}, {"ts": 1770977160000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 15087.1, "quote_volume": 1354.82158, "trades": 17, "taker_buy_volume": 14975.9, "taker_buy_quote": 1344.83582}, {"ts": 1770977220000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1537.1, "quote_volume": 138.03158, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770977280000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 6653.1, "quote_volume": 597.45949, "trades": 38, "taker_buy_volume": 3206.9, "taker_buy_quote": 287.99073}, {"ts": 1770977340000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 46152.3, "quote_volume": 4144.4916, "trades": 11, "taker_buy_volume": 150.6, "taker_buy_quote": 13.53894}, {"ts": 1770977400000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 4784.0, "quote_volume": 429.56469, "trades": 11, "taker_buy_volume": 4187.6, "taker_buy_quote": 376.05649}, {"ts": 1770977460000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 80111.7, "quote_volume": 7201.99525, "trades": 56, "taker_buy_volume": 15451.8, "taker_buy_quote": 1389.11682}, {"ts": 1770977520000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 8052.3, "quote_volume": 723.88059, "trades": 42, "taker_buy_volume": 2506.9, "taker_buy_quote": 225.38609}, {"ts": 1770977580000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 38091.1, "quote_volume": 3424.42744, "trades": 23, "taker_buy_volume": 823.0, "taker_buy_quote": 74.07}, {"ts": 1770977640000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 45425.0, "quote_volume": 4080.24264, "trades": 26, "taker_buy_volume": 10776.4, "taker_buy_quote": 968.79836}, {"ts": 1770977700000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 40916.6, "quote_volume": 3674.21757, "trades": 28, "taker_buy_volume": 10343.5, "taker_buy_quote": 928.8463}, {"ts": 1770977760000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 76870.8, "quote_volume": 6910.14594, "trades": 49, "taker_buy_volume": 29535.7, "taker_buy_quote": 2654.9497}, {"ts": 1770977820000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 33752.5, "quote_volume": 3034.01432, "trades": 24, "taker_buy_volume": 30398.2, "taker_buy_quote": 2732.79818}, {"ts": 1770977880000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 129508.5, "quote_volume": 11645.08633, "trades": 111, "taker_buy_volume": 84629.8, "taker_buy_quote": 7610.29488}, {"ts": 1770977940000, "open": 0.09, "high": 0.0904, "low": 0.09, "close": 0.0903, "volume": 203002.0, "quote_volume": 18312.11089, "trades": 257, "taker_buy_volume": 114375.6, "taker_buy_quote": 10318.77391}, {"ts": 1770978000000, "open": 0.0903, "high": 0.0906, "low": 0.0903, "close": 0.0905, "volume": 145558.3, "quote_volume": 13154.65862, "trades": 132, "taker_buy_volume": 39910.0, "taker_buy_quote": 3607.80676}, {"ts": 1770978060000, "open": 0.0906, "high": 0.0912, "low": 0.0905, "close": 0.0908, "volume": 332897.6, "quote_volume": 30266.24025, "trades": 304, "taker_buy_volume": 187692.6, "taker_buy_quote": 17064.58376}, {"ts": 1770978120000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 34704.8, "quote_volume": 3150.77897, "trades": 26, "taker_buy_volume": 15362.3, "taker_buy_quote": 1394.89684}, {"ts": 1770978180000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 26230.2, "quote_volume": 2380.92566, "trades": 54, "taker_buy_volume": 16910.4, "taker_buy_quote": 1535.46432}, {"ts": 1770978240000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 19554.4, "quote_volume": 1777.21238, "trades": 37, "taker_buy_volume": 16728.6, "taker_buy_quote": 1520.62974}, {"ts": 1770978300000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 131638.1, "quote_volume": 11961.39385, "trades": 89, "taker_buy_volume": 46926.6, "taker_buy_quote": 4263.38985}, {"ts": 1770978360000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 62108.6, "quote_volume": 5649.45873, "trades": 46, "taker_buy_volume": 49928.5, "taker_buy_quote": 4541.06963}, {"ts": 1770978420000, "open": 0.0909, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 220737.8, "quote_volume": 20072.47874, "trades": 130, "taker_buy_volume": 81014.0, "taker_buy_quote": 7368.75166}, {"ts": 1770978480000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 47110.1, "quote_volume": 4287.01156, "trades": 62, "taker_buy_volume": 33520.7, "taker_buy_quote": 3050.4491}, {"ts": 1770978540000, "open": 0.0908, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 207583.3, "quote_volume": 18875.18796, "trades": 113, "taker_buy_volume": 160868.1, "taker_buy_quote": 14631.94884}, {"ts": 1770978600000, "open": 0.091, "high": 0.091, "low": 0.0906, "close": 0.0906, "volume": 105843.5, "quote_volume": 9616.95204, "trades": 70, "taker_buy_volume": 473.0, "taker_buy_quote": 43.043}, {"ts": 1770978660000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 570.4, "quote_volume": 51.68926, "trades": 3, "taker_buy_volume": 110.2, "taker_buy_quote": 9.99514}, {"ts": 1770978720000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978780000, "open": 0.0906, "high": 0.091, "low": 0.0906, "close": 0.091, "volume": 32071.6, "quote_volume": 2914.55199, "trades": 45, "taker_buy_volume": 31953.1, "taker_buy_quote": 2903.81589}, {"ts": 1770978840000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 34108.4, "quote_volume": 3103.61503, "trades": 61, "taker_buy_volume": 7166.7, "taker_buy_quote": 652.1697}, {"ts": 1770978900000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 75767.6, "quote_volume": 6886.68856, "trades": 51, "taker_buy_volume": 11577.0, "taker_buy_quote": 1052.3493}, {"ts": 1770978960000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 15708.1, "quote_volume": 1426.29548, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979020000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 100.2, "quote_volume": 9.08814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979080000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 53808.5, "quote_volume": 4880.43095, "trades": 35, "taker_buy_volume": 8602.5, "taker_buy_quote": 780.24675}, {"ts": 1770979140000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 1139.0, "quote_volume": 103.36428, "trades": 8, "taker_buy_volume": 569.8, "taker_buy_quote": 51.73784}, {"ts": 1770979200000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1006.8, "quote_volume": 91.31676, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979260000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 43177.1, "quote_volume": 3916.14885, "trades": 40, "taker_buy_volume": 35962.2, "taker_buy_quote": 3261.77154}, {"ts": 1770979320000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 524.9, "quote_volume": 47.60843, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979380000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1748.1, "quote_volume": 158.55267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979440000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 95092.9, "quote_volume": 8633.3583, "trades": 82, "taker_buy_volume": 52266.2, "taker_buy_quote": 4744.9241}, {"ts": 1770979500000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 231.2, "quote_volume": 20.99296, "trades": 3, "taker_buy_volume": 231.2, "taker_buy_quote": 20.99296}, {"ts": 1770979560000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 308.2, "quote_volume": 27.97576, "trades": 3, "taker_buy_volume": 220.2, "taker_buy_quote": 19.99416}, {"ts": 1770979620000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 18344.3, "quote_volume": 1663.82801, "trades": 51, "taker_buy_volume": 4295.8, "taker_buy_quote": 389.62906}, {"ts": 1770979680000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979740000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 60680.0, "quote_volume": 5496.29206, "trades": 35, "taker_buy_volume": 4370.8, "taker_buy_quote": 395.99448}, {"ts": 1770979800000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 53749.4, "quote_volume": 4858.74062, "trades": 38, "taker_buy_volume": 11956.0, "taker_buy_quote": 1080.83234}, {"ts": 1770979860000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 52487.2, "quote_volume": 4755.00673, "trades": 62, "taker_buy_volume": 3353.7, "taker_buy_quote": 303.716}, {"ts": 1770979920000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 18097.4, "quote_volume": 1637.82574, "trades": 39, "taker_buy_volume": 12922.0, "taker_buy_quote": 1169.45204}, {"ts": 1770979980000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 19245.4, "quote_volume": 1743.51503, "trades": 32, "taker_buy_volume": 5369.9, "taker_buy_quote": 486.51294}, {"ts": 1770980040000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 32220.4, "quote_volume": 2913.117, "trades": 82, "taker_buy_volume": 15749.7, "taker_buy_quote": 1424.12975}, {"ts": 1770980100000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 6967.0, "quote_volume": 629.8168, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980160000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 16853.9, "quote_volume": 1521.90717, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980220000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 65927.1, "quote_volume": 5960.25816, "trades": 65, "taker_buy_volume": 16308.1, "taker_buy_quote": 1474.58562}, {"ts": 1770980280000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 46362.2, "quote_volume": 4190.45716, "trades": 52, "taker_buy_volume": 12358.9, "taker_buy_quote": 1117.26837}, {"ts": 1770980340000, "open": 0.0904, "high": 0.091, "low": 0.0904, "close": 0.0907, "volume": 540143.4, "quote_volume": 48984.33914, "trades": 317, "taker_buy_volume": 380540.8, "taker_buy_quote": 34503.46241}, {"ts": 1770980400000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 72882.8, "quote_volume": 6604.78184, "trades": 69, "taker_buy_volume": 14552.8, "taker_buy_quote": 1318.83398}, {"ts": 1770980460000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 52384.4, "quote_volume": 4751.26508, "trades": 75, "taker_buy_volume": 23550.3, "taker_buy_quote": 2136.01221}, {"ts": 1770980520000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 2422.3, "quote_volume": 219.73693, "trades": 14, "taker_buy_volume": 1605.8, "taker_buy_quote": 145.68038}, {"ts": 1770980580000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 154268.7, "quote_volume": 13963.19316, "trades": 157, "taker_buy_volume": 59282.4, "taker_buy_quote": 5366.07236}, {"ts": 1770980640000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 16199.9, "quote_volume": 1466.45365, "trades": 20, "taker_buy_volume": 10759.7, "taker_buy_quote": 974.11555}, {"ts": 1770980700000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 32358.3, "quote_volume": 2933.56982, "trades": 40, "taker_buy_volume": 27513.1, "taker_buy_quote": 2494.16164}, {"ts": 1770980760000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 1379.1, "quote_volume": 125.21369, "trades": 11, "taker_buy_volume": 1293.2, "taker_buy_quote": 117.42256}, {"ts": 1770980820000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 26699.0, "quote_volume": 2425.37172, "trades": 57, "taker_buy_volume": 8217.3, "taker_buy_quote": 746.69817}, {"ts": 1770980880000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 12346.2, "quote_volume": 1122.14243, "trades": 29, "taker_buy_volume": 733.4, "taker_buy_quote": 66.7394}, {"ts": 1770980940000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 14369.6, "quote_volume": 1303.33288, "trades": 22, "taker_buy_volume": 615.4, "taker_buy_quote": 55.87832}, {"ts": 1770981000000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 1251.7, "quote_volume": 113.45625, "trades": 3, "taker_buy_volume": 522.3, "taker_buy_quote": 47.37261}, {"ts": 1770981060000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 19581.1, "quote_volume": 1775.93806, "trades": 24, "taker_buy_volume": 6058.6, "taker_buy_quote": 549.51502}, {"ts": 1770981120000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 20279.1, "quote_volume": 1837.34334, "trades": 27, "taker_buy_volume": 568.8, "taker_buy_quote": 51.59016}, {"ts": 1770981180000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 29537.5, "quote_volume": 2678.98958, "trades": 49, "taker_buy_volume": 19683.2, "taker_buy_quote": 1785.26624}, {"ts": 1770981240000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 22402.8, "quote_volume": 2031.93396, "trades": 29, "taker_buy_volume": 7545.0, "taker_buy_quote": 684.3315}, {"ts": 1770981300000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 62236.6, "quote_volume": 5648.31478, "trades": 62, "taker_buy_volume": 26063.1, "taker_buy_quote": 2365.96188}, {"ts": 1770981360000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 785.0, "quote_volume": 71.121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981420000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 36852.8, "quote_volume": 3340.30594, "trades": 48, "taker_buy_volume": 13642.0, "taker_buy_quote": 1236.20659}, {"ts": 1770981480000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 17504.3, "quote_volume": 1585.90061, "trades": 25, "taker_buy_volume": 17022.2, "taker_buy_quote": 1542.22235}, {"ts": 1770981540000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 17445.5, "quote_volume": 1583.21123, "trades": 27, "taker_buy_volume": 16726.0, "taker_buy_quote": 1517.98359}, {"ts": 1770981600000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 28018.6, "quote_volume": 2546.56168, "trades": 34, "taker_buy_volume": 6922.6, "taker_buy_quote": 629.26434}, {"ts": 1770981660000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 27890.0, "quote_volume": 2531.96873, "trades": 55, "taker_buy_volume": 12321.2, "taker_buy_quote": 1118.79379}, {"ts": 1770981720000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 4019.3, "quote_volume": 364.30461, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770981780000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 34642.8, "quote_volume": 3141.89105, "trades": 30, "taker_buy_volume": 17197.5, "taker_buy_quote": 1559.81325}, {"ts": 1770981840000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 32402.3, "quote_volume": 2933.21483, "trades": 38, "taker_buy_volume": 9927.2, "taker_buy_quote": 898.42378}, {"ts": 1770981900000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 17681.3, "quote_volume": 1601.88141, "trades": 34, "taker_buy_volume": 17237.6, "taker_buy_quote": 1561.72656}, {"ts": 1770981960000, "open": 0.0905, "high": 0.0908, "low": 0.0905, "close": 0.0906, "volume": 63585.7, "quote_volume": 5759.66564, "trades": 109, "taker_buy_volume": 37013.5, "taker_buy_quote": 3353.4523}, {"ts": 1770982020000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 134366.8, "quote_volume": 12165.28596, "trades": 45, "taker_buy_volume": 5404.8, "taker_buy_quote": 489.68481}, {"ts": 1770982080000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 10034.3, "quote_volume": 910.08633, "trades": 20, "taker_buy_volume": 9189.6, "taker_buy_quote": 833.49672}, {"ts": 1770982140000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 8247.6, "quote_volume": 748.05732, "trades": 9, "taker_buy_volume": 121.4, "taker_buy_quote": 11.01098}, {"ts": 1770982200000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 15224.4, "quote_volume": 1379.33064, "trades": 17, "taker_buy_volume": 5336.7, "taker_buy_quote": 483.50502}, {"ts": 1770982260000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 127507.2, "quote_volume": 11539.51197, "trades": 144, "taker_buy_volume": 100074.5, "taker_buy_quote": 9056.85262}, {"ts": 1770982320000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 46540.8, "quote_volume": 4214.49108, "trades": 53, "taker_buy_volume": 9709.1, "taker_buy_quote": 879.10463}, {"ts": 1770982380000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 158775.6, "quote_volume": 14360.13559, "trades": 106, "taker_buy_volume": 55666.0, "taker_buy_quote": 5037.773}, {"ts": 1770982440000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 17424.5, "quote_volume": 1578.78732, "trades": 53, "taker_buy_volume": 4497.4, "taker_buy_quote": 407.59206}, {"ts": 1770982500000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 67392.0, "quote_volume": 6103.02535, "trades": 105, "taker_buy_volume": 31027.1, "taker_buy_quote": 2808.86229}, {"ts": 1770982560000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 53660.4, "quote_volume": 4856.15479, "trades": 79, "taker_buy_volume": 22648.4, "taker_buy_quote": 2049.6802}, {"ts": 1770982620000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 45183.5, "quote_volume": 4087.66774, "trades": 48, "taker_buy_volume": 6184.4, "taker_buy_quote": 559.6882}, {"ts": 1770982680000, "open": 0.0904, "high": 0.0904, "low": 0.09, "close": 0.0901, "volume": 1231938.6, "quote_volume": 111319.2296, "trades": 238, "taker_buy_volume": 52281.7, "taker_buy_quote": 4710.58117}, {"ts": 1770982740000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 150489.3, "quote_volume": 13541.77164, "trades": 98, "taker_buy_volume": 103940.2, "taker_buy_quote": 9353.24487}, {"ts": 1770982800000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 18576.1, "quote_volume": 1671.86121, "trades": 31, "taker_buy_volume": 10039.2, "taker_buy_quote": 903.54021}, {"ts": 1770982860000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 46834.3, "quote_volume": 4216.57123, "trades": 53, "taker_buy_volume": 37560.6, "taker_buy_quote": 3381.91907}, {"ts": 1770982920000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 29818.7, "quote_volume": 2689.82481, "trades": 26, "taker_buy_volume": 3232.6, "taker_buy_quote": 291.76968}, {"ts": 1770982980000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983040000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 27488.2, "quote_volume": 2482.16406, "trades": 22, "taker_buy_volume": 21601.0, "taker_buy_quote": 1950.5703}, {"ts": 1770983100000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 41333.1, "quote_volume": 3728.24562, "trades": 25, "taker_buy_volume": 20427.8, "taker_buy_quote": 1842.58756}, {"ts": 1770983160000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 11813.8, "quote_volume": 1064.18124, "trades": 45, "taker_buy_volume": 9068.4, "taker_buy_quote": 816.94359}, {"ts": 1770983220000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 14777.3, "quote_volume": 1331.44157, "trades": 30, "taker_buy_volume": 68.4, "taker_buy_quote": 6.16968}, {"ts": 1770983280000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 12082.0, "quote_volume": 1089.22642, "trades": 46, "taker_buy_volume": 2732.8, "taker_buy_quote": 246.49856}, {"ts": 1770983340000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1021.7, "quote_volume": 92.05517, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983400000, "open": 0.09, "high": 0.0904, "low": 0.09, "close": 0.0902, "volume": 361600.5, "quote_volume": 32629.78128, "trades": 250, "taker_buy_volume": 296179.8, "taker_buy_quote": 26722.50577}, {"ts": 1770983460000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 18470.3, "quote_volume": 1667.86809, "trades": 37, "taker_buy_volume": 3709.7, "taker_buy_quote": 334.98591}, {"ts": 1770983520000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 8735.3, "quote_volume": 788.79759, "trades": 20, "taker_buy_volume": 1232.0, "taker_buy_quote": 111.2496}, {"ts": 1770983580000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 10201.2, "quote_volume": 922.09929, "trades": 23, "taker_buy_volume": 8397.2, "taker_buy_quote": 759.01769}, {"ts": 1770983640000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 15523.6, "quote_volume": 1403.34553, "trades": 23, "taker_buy_volume": 11400.8, "taker_buy_quote": 1030.67295}, {"ts": 1770983700000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 55677.7, "quote_volume": 5037.42814, "trades": 46, "taker_buy_volume": 35736.0, "taker_buy_quote": 3234.108}, {"ts": 1770983760000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 524.8, "quote_volume": 47.43308, "trades": 4, "taker_buy_volume": 436.4, "taker_buy_quote": 39.45056}, {"ts": 1770983820000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 21277.1, "quote_volume": 1921.32213, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983880000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 7620.2, "quote_volume": 688.11623, "trades": 16, "taker_buy_volume": 7367.5, "taker_buy_quote": 665.29742}, {"ts": 1770983940000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 15842.6, "quote_volume": 1430.53154, "trades": 26, "taker_buy_volume": 1080.9, "taker_buy_quote": 97.60527}, {"ts": 1770984000000, "open": 0.0903, "high": 0.0903, "low": 0.0898, "close": 0.0899, "volume": 67977.0, "quote_volume": 6116.56889, "trades": 80, "taker_buy_volume": 25314.2, "taker_buy_quote": 2276.40591}, {"ts": 1770984060000, "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0896, "volume": 161588.7, "quote_volume": 14493.0161, "trades": 68, "taker_buy_volume": 10858.8, "taker_buy_quote": 974.62956}, {"ts": 1770984120000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 37175.3, "quote_volume": 3330.90688, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984180000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 282804.1, "quote_volume": 25322.57627, "trades": 158, "taker_buy_volume": 163547.6, "taker_buy_quote": 14647.55894}, {"ts": 1770984240000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 12274.7, "quote_volume": 1098.58565, "trades": 26, "taker_buy_volume": 10911.4, "taker_buy_quote": 976.5703}, {"ts": 1770984300000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 31582.4, "quote_volume": 2825.54906, "trades": 40, "taker_buy_volume": 8647.1, "taker_buy_quote": 773.07198}, {"ts": 1770984360000, "open": 0.0894, "high": 0.0894, "low": 0.0889, "close": 0.0891, "volume": 1043013.5, "quote_volume": 92972.76636, "trades": 353, "taker_buy_volume": 87550.5, "taker_buy_quote": 7805.10375}, {"ts": 1770984420000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 31428.9, "quote_volume": 2803.3256, "trades": 26, "taker_buy_volume": 27598.7, "taker_buy_quote": 2461.80404}, {"ts": 1770984480000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0894, "volume": 16326.7, "quote_volume": 1457.93309, "trades": 33, "taker_buy_volume": 15761.3, "taker_buy_quote": 1407.46303}, {"ts": 1770984540000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 129076.4, "quote_volume": 11526.52252, "trades": 68, "taker_buy_volume": 59102.2, "taker_buy_quote": 5277.82646}, {"ts": 1770984600000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 29816.2, "quote_volume": 2664.27353, "trades": 63, "taker_buy_volume": 17295.1, "taker_buy_quote": 1545.17448}, {"ts": 1770984660000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 111.7, "quote_volume": 9.97481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984720000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 98207.3, "quote_volume": 8779.71921, "trades": 63, "taker_buy_volume": 69348.8, "taker_buy_quote": 6199.78272}, {"ts": 1770984780000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 1902.9, "quote_volume": 170.14384, "trades": 3, "taker_buy_volume": 245.8, "taker_buy_quote": 21.9991}, {"ts": 1770984840000, "open": 0.0895, "high": 0.0896, "low": 0.0893, "close": 0.0894, "volume": 71940.8, "quote_volume": 6433.85006, "trades": 68, "taker_buy_volume": 32682.1, "taker_buy_quote": 2923.51675}, {"ts": 1770984900000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 5823.4, "quote_volume": 520.62313, "trades": 18, "taker_buy_volume": 3477.8, "taker_buy_quote": 310.92649}, {"ts": 1770984960000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 8559.5, "quote_volume": 766.07525, "trades": 20, "taker_buy_volume": 7922.9, "taker_buy_quote": 709.09955}, {"ts": 1770985020000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 100.3, "quote_volume": 8.97685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985080000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 50271.5, "quote_volume": 4505.16422, "trades": 25, "taker_buy_volume": 50271.5, "taker_buy_quote": 4505.16422}, {"ts": 1770985140000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 42795.8, "quote_volume": 3838.78326, "trades": 25, "taker_buy_volume": 37339.2, "taker_buy_quote": 3349.32624}, {"ts": 1770985200000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 44066.4, "quote_volume": 3957.15382, "trades": 40, "taker_buy_volume": 19617.2, "taker_buy_quote": 1761.62456}, {"ts": 1770985260000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 53054.0, "quote_volume": 4770.6188, "trades": 32, "taker_buy_volume": 50864.6, "taker_buy_quote": 4574.01068}, {"ts": 1770985320000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 46725.0, "quote_volume": 4198.3543, "trades": 41, "taker_buy_volume": 1491.6, "taker_buy_quote": 133.97698}, {"ts": 1770985380000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 13311.3, "quote_volume": 1195.35474, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985440000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 16909.2, "quote_volume": 1516.75524, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985500000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 20005.2, "quote_volume": 1796.79809, "trades": 24, "taker_buy_volume": 20005.2, "taker_buy_quote": 1796.79809}, {"ts": 1770985560000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1485.1, "quote_volume": 133.659, "trades": 16, "taker_buy_volume": 1077.9, "taker_buy_quote": 97.011}, {"ts": 1770985620000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3956.1, "quote_volume": 356.049, "trades": 10, "taker_buy_volume": 3956.1, "taker_buy_quote": 356.049}, {"ts": 1770985680000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 14372.8, "quote_volume": 1293.52481, "trades": 41, "taker_buy_volume": 2403.5, "taker_buy_quote": 216.35911}, {"ts": 1770985740000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 8000.7, "quote_volume": 720.07348, "trades": 22, "taker_buy_volume": 5242.9, "taker_buy_quote": 472.12973}, {"ts": 1770985800000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 2862.2, "quote_volume": 257.69976, "trades": 8, "taker_buy_volume": 1017.6, "taker_buy_quote": 91.68576}, {"ts": 1770985860000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 106713.8, "quote_volume": 9621.81818, "trades": 52, "taker_buy_volume": 82704.1, "taker_buy_quote": 7456.14324}, {"ts": 1770985920000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 242.5, "quote_volume": 21.84925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985980000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 14534.9, "quote_volume": 1309.59449, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986040000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 3549.6, "quote_volume": 319.80797, "trades": 4, "taker_buy_volume": 3439.7, "taker_buy_quote": 309.91697}, {"ts": 1770986100000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 10161.2, "quote_volume": 915.52409, "trades": 13, "taker_buy_volume": 9957.6, "taker_buy_quote": 897.18993}, {"ts": 1770986160000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 8140.2, "quote_volume": 734.21798, "trades": 15, "taker_buy_volume": 7748.0, "taker_buy_quote": 698.8696}, {"ts": 1770986220000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 209752.8, "quote_volume": 18968.96292, "trades": 113, "taker_buy_volume": 200804.7, "taker_buy_quote": 18160.51102}, {"ts": 1770986280000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 8796.2, "quote_volume": 796.82087, "trades": 26, "taker_buy_volume": 2987.8, "taker_buy_quote": 270.69468}, {"ts": 1770986340000, "open": 0.0905, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 214959.5, "quote_volume": 19479.1962, "trades": 110, "taker_buy_volume": 163573.0, "taker_buy_quote": 14822.93959}, {"ts": 1770986400000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 44493.4, "quote_volume": 4039.9394, "trades": 62, "taker_buy_volume": 23420.8, "taker_buy_quote": 2126.60864}, {"ts": 1770986460000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 65019.9, "quote_volume": 5903.30542, "trades": 45, "taker_buy_volume": 33293.4, "taker_buy_quote": 3023.04072}, {"ts": 1770986520000, "open": 0.0908, "high": 0.0908, "low": 0.0904, "close": 0.0905, "volume": 104355.7, "quote_volume": 9455.46578, "trades": 104, "taker_buy_volume": 33192.8, "taker_buy_quote": 3006.83411}, {"ts": 1770986580000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 33553.2, "quote_volume": 3039.91992, "trades": 38, "taker_buy_volume": 33553.2, "taker_buy_quote": 3039.91992}, {"ts": 1770986640000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 15523.6, "quote_volume": 1406.43816, "trades": 19, "taker_buy_volume": 15523.6, "taker_buy_quote": 1406.43816}, {"ts": 1770986700000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 113772.6, "quote_volume": 10301.43724, "trades": 61, "taker_buy_volume": 20289.9, "taker_buy_quote": 1834.6127}, {"ts": 1770986760000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986820000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 7503.3, "quote_volume": 678.29232, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986880000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 60897.7, "quote_volume": 5500.69314, "trades": 58, "taker_buy_volume": 38233.3, "taker_buy_quote": 3454.15437}, {"ts": 1770986940000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 23227.6, "quote_volume": 2099.73527, "trades": 26, "taker_buy_volume": 12628.1, "taker_buy_quote": 1141.58024}, {"ts": 1770987000000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 28028.2, "quote_volume": 2533.74928, "trades": 27, "taker_buy_volume": 19649.0, "taker_buy_quote": 1776.2696}, {"ts": 1770987060000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 78671.8, "quote_volume": 7103.91424, "trades": 61, "taker_buy_volume": 12252.0, "taker_buy_quote": 1106.3556}, {"ts": 1770987120000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 25066.8, "quote_volume": 2261.02536, "trades": 27, "taker_buy_volume": 11503.7, "taker_buy_quote": 1037.63374}, {"ts": 1770987180000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 13059.5, "quote_volume": 1179.70956, "trades": 27, "taker_buy_volume": 13059.5, "taker_buy_quote": 1179.70956}, {"ts": 1770987240000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 4989.9, "quote_volume": 451.6078, "trades": 21, "taker_buy_volume": 4929.9, "taker_buy_quote": 446.1838}, {"ts": 1770987300000, "open": 0.0906, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 74570.9, "quote_volume": 6754.87425, "trades": 69, "taker_buy_volume": 16897.2, "taker_buy_quote": 1531.88215}, {"ts": 1770987360000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 141795.4, "quote_volume": 12845.90255, "trades": 51, "taker_buy_volume": 130611.0, "taker_buy_quote": 11833.27883}, {"ts": 1770987420000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 4556.4, "quote_volume": 412.84063, "trades": 7, "taker_buy_volume": 307.9, "taker_buy_quote": 27.92653}, {"ts": 1770987480000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 56290.9, "quote_volume": 5096.78886, "trades": 51, "taker_buy_volume": 5683.6, "taker_buy_quote": 514.40112}, {"ts": 1770987540000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 23109.8, "quote_volume": 2091.4369, "trades": 28, "taker_buy_volume": 11093.2, "taker_buy_quote": 1003.9346}, {"ts": 1770987600000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987660000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 129360.0, "quote_volume": 11739.1135, "trades": 144, "taker_buy_volume": 95105.2, "taker_buy_quote": 8630.50128}, {"ts": 1770987720000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 9049.4, "quote_volume": 819.92478, "trades": 28, "taker_buy_volume": 6341.5, "taker_buy_quote": 574.58904}, {"ts": 1770987780000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 22061.1, "quote_volume": 2000.83056, "trades": 32, "taker_buy_volume": 8965.2, "taker_buy_quote": 813.14364}, {"ts": 1770987840000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 121.3, "quote_volume": 11.00191, "trades": 1, "taker_buy_volume": 121.3, "taker_buy_quote": 11.00191}, {"ts": 1770987900000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 17743.7, "quote_volume": 1607.57922, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987960000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 11568.1, "quote_volume": 1048.06986, "trades": 12, "taker_buy_volume": 1512.0, "taker_buy_quote": 136.9872}, {"ts": 1770988020000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 68045.1, "quote_volume": 6156.21453, "trades": 73, "taker_buy_volume": 20609.0, "taker_buy_quote": 1864.10857}, {"ts": 1770988080000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 30995.9, "quote_volume": 2802.02936, "trades": 71, "taker_buy_volume": 19710.9, "taker_buy_quote": 1781.86536}, {"ts": 1770988140000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 38650.2, "quote_volume": 3499.37085, "trades": 40, "taker_buy_volume": 29684.6, "taker_buy_quote": 2687.86628}, {"ts": 1770988200000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 477.4, "quote_volume": 43.2047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988260000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 30937.5, "quote_volume": 2799.83491, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988320000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 35959.7, "quote_volume": 3252.33591, "trades": 43, "taker_buy_volume": 27397.5, "taker_buy_quote": 2478.31303}, {"ts": 1770988380000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 53389.5, "quote_volume": 4825.83183, "trades": 52, "taker_buy_volume": 38069.9, "taker_buy_quote": 3441.53111}, {"ts": 1770988440000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 9406.0, "quote_volume": 849.3618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988500000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 63461.9, "quote_volume": 5736.91606, "trades": 44, "taker_buy_volume": 28035.2, "taker_buy_quote": 2534.38208}, {"ts": 1770988560000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 6035.0, "quote_volume": 546.1675, "trades": 20, "taker_buy_volume": 6035.0, "taker_buy_quote": 546.1675}, {"ts": 1770988620000, "open": 0.0905, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 209499.9, "quote_volume": 18940.80197, "trades": 144, "taker_buy_volume": 77867.7, "taker_buy_quote": 7039.86544}, {"ts": 1770988680000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 24204.6, "quote_volume": 2190.47572, "trades": 24, "taker_buy_volume": 2019.4, "taker_buy_quote": 182.76785}, {"ts": 1770988740000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 2630.6, "quote_volume": 238.33236, "trades": 19, "taker_buy_volume": 1357.1, "taker_buy_quote": 122.95326}, {"ts": 1770988800000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0902, "volume": 45025.5, "quote_volume": 4070.19979, "trades": 52, "taker_buy_volume": 8618.4, "taker_buy_quote": 779.09751}, {"ts": 1770988860000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 21798.7, "quote_volume": 1965.38369, "trades": 42, "taker_buy_volume": 8775.0, "taker_buy_quote": 791.505}, {"ts": 1770988920000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 24398.5, "quote_volume": 2198.30485, "trades": 26, "taker_buy_volume": 22355.7, "taker_buy_quote": 2014.24857}, {"ts": 1770988980000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 50903.4, "quote_volume": 4591.49381, "trades": 59, "taker_buy_volume": 35988.6, "taker_buy_quote": 3246.21728}, {"ts": 1770989040000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 51942.2, "quote_volume": 4685.18644, "trades": 66, "taker_buy_volume": 29727.7, "taker_buy_quote": 2681.43854}, {"ts": 1770989100000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 44191.8, "quote_volume": 3991.16255, "trades": 65, "taker_buy_volume": 25538.1, "taker_buy_quote": 2306.73344}, {"ts": 1770989160000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 19446.8, "quote_volume": 1755.9502, "trades": 56, "taker_buy_volume": 12741.1, "taker_buy_quote": 1150.52133}, {"ts": 1770989220000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 2443.8, "quote_volume": 220.62546, "trades": 8, "taker_buy_volume": 77.5, "taker_buy_quote": 6.99825}, {"ts": 1770989280000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 60256.2, "quote_volume": 5444.08949, "trades": 59, "taker_buy_volume": 21186.1, "taker_buy_quote": 1914.73455}, {"ts": 1770989340000, "open": 0.0903, "high": 0.0906, "low": 0.0903, "close": 0.0905, "volume": 264346.4, "quote_volume": 23913.23029, "trades": 173, "taker_buy_volume": 189724.7, "taker_buy_quote": 17165.26155}, {"ts": 1770989400000, "open": 0.0904, "high": 0.091, "low": 0.0904, "close": 0.0905, "volume": 533029.0, "quote_volume": 48347.48175, "trades": 374, "taker_buy_volume": 299659.5, "taker_buy_quote": 27170.19987}, {"ts": 1770989460000, "open": 0.0905, "high": 0.0908, "low": 0.0905, "close": 0.0907, "volume": 179706.1, "quote_volume": 16294.05422, "trades": 208, "taker_buy_volume": 105543.6, "taker_buy_quote": 9568.37223}, {"ts": 1770989520000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 125413.4, "quote_volume": 11370.80151, "trades": 200, "taker_buy_volume": 46802.6, "taker_buy_quote": 4242.1179}, {"ts": 1770989580000, "open": 0.0906, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 21572.8, "quote_volume": 1957.84051, "trades": 55, "taker_buy_volume": 20447.4, "taker_buy_quote": 1855.87927}, {"ts": 1770989640000, "open": 0.0908, "high": 0.091, "low": 0.0907, "close": 0.0908, "volume": 49179.4, "quote_volume": 4470.39376, "trades": 69, "taker_buy_volume": 29538.7, "taker_buy_quote": 2686.35833}, {"ts": 1770989700000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 69269.7, "quote_volume": 6275.47517, "trades": 98, "taker_buy_volume": 18156.0, "taker_buy_quote": 1643.6377}, {"ts": 1770989760000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 68273.7, "quote_volume": 6181.02929, "trades": 137, "taker_buy_volume": 27311.0, "taker_buy_quote": 2472.19845}, {"ts": 1770989820000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 29904.3, "quote_volume": 2708.46546, "trades": 139, "taker_buy_volume": 17084.6, "taker_buy_quote": 1547.24712}, {"ts": 1770989880000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 2522.8, "quote_volume": 228.57535, "trades": 11, "taker_buy_volume": 2329.6, "taker_buy_quote": 211.07143}, {"ts": 1770989940000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 71397.8, "quote_volume": 6470.52206, "trades": 99, "taker_buy_volume": 21800.2, "taker_buy_quote": 1975.82512}, {"ts": 1770990000000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 66.6, "quote_volume": 6.03396, "trades": 1, "taker_buy_volume": 66.6, "taker_buy_quote": 6.03396}, {"ts": 1770990060000, "open": 0.0905, "high": 0.0908, "low": 0.0905, "close": 0.0907, "volume": 29873.9, "quote_volume": 2708.44085, "trades": 60, "taker_buy_volume": 8033.6, "taker_buy_quote": 728.57511}, {"ts": 1770990120000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 26351.7, "quote_volume": 2392.73436, "trades": 27, "taker_buy_volume": 9769.2, "taker_buy_quote": 887.04336}, {"ts": 1770990180000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 23287.9, "quote_volume": 2114.5516, "trades": 29, "taker_buy_volume": 8622.1, "taker_buy_quote": 782.89696}, {"ts": 1770990240000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 62799.3, "quote_volume": 5703.13069, "trades": 39, "taker_buy_volume": 37208.6, "taker_buy_quote": 3379.49513}, {"ts": 1770990300000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 32599.9, "quote_volume": 2956.1088, "trades": 37, "taker_buy_volume": 110.4, "taker_buy_quote": 10.01328}, {"ts": 1770990360000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 118813.2, "quote_volume": 10767.08854, "trades": 115, "taker_buy_volume": 74645.4, "taker_buy_quote": 6765.48586}, {"ts": 1770990420000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 61735.5, "quote_volume": 5596.18051, "trades": 95, "taker_buy_volume": 9888.5, "taker_buy_quote": 896.19216}, {"ts": 1770990480000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 67057.3, "quote_volume": 6072.66555, "trades": 70, "taker_buy_volume": 17486.1, "taker_buy_quote": 1583.72993}, {"ts": 1770990540000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1246.7, "quote_volume": 112.95102, "trades": 9, "taker_buy_volume": 1246.7, "taker_buy_quote": 112.95102}, {"ts": 1770990600000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 34706.9, "quote_volume": 3146.05435, "trades": 76, "taker_buy_volume": 18799.9, "taker_buy_quote": 1704.67346}, {"ts": 1770990660000, "open": 0.0907, "high": 0.091, "low": 0.0907, "close": 0.091, "volume": 202406.4, "quote_volume": 18417.79531, "trades": 98, "taker_buy_volume": 171221.8, "taker_buy_quote": 15580.04514}, {"ts": 1770990720000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 16120.1, "quote_volume": 1466.91813, "trades": 37, "taker_buy_volume": 2670.3, "taker_buy_quote": 242.9973}, {"ts": 1770990780000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 111369.0, "quote_volume": 10134.56912, "trades": 63, "taker_buy_volume": 38113.8, "taker_buy_quote": 3468.3558}, {"ts": 1770990840000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 7227.3, "quote_volume": 657.6843, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990900000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 62932.1, "quote_volume": 5739.92584, "trades": 53, "taker_buy_volume": 59781.4, "taker_buy_quote": 5452.4314}, {"ts": 1770990960000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 18342.7, "quote_volume": 1672.85424, "trades": 19, "taker_buy_volume": 4221.5, "taker_buy_quote": 385.0008}, {"ts": 1770991020000, "open": 0.0913, "high": 0.0924, "low": 0.0913, "close": 0.0919, "volume": 3411777.7, "quote_volume": 312957.00617, "trades": 771, "taker_buy_volume": 2327166.1, "taker_buy_quote": 213273.33133}, {"ts": 1770991080000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 228832.3, "quote_volume": 21041.17304, "trades": 167, "taker_buy_volume": 165313.1, "taker_buy_quote": 15201.04558}, {"ts": 1770991140000, "open": 0.092, "high": 0.092, "low": 0.0916, "close": 0.0916, "volume": 143782.4, "quote_volume": 13188.56318, "trades": 113, "taker_buy_volume": 52244.6, "taker_buy_quote": 4794.41815}, {"ts": 1770991200000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 370198.1, "quote_volume": 33902.01301, "trades": 196, "taker_buy_volume": 149506.6, "taker_buy_quote": 13702.84651}, {"ts": 1770991260000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0918, "volume": 334607.6, "quote_volume": 30733.70404, "trades": 176, "taker_buy_volume": 292878.1, "taker_buy_quote": 26901.8043}, {"ts": 1770991320000, "open": 0.0917, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 61772.0, "quote_volume": 5664.2918, "trades": 86, "taker_buy_volume": 30377.6, "taker_buy_quote": 2786.07665}, {"ts": 1770991380000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 39072.2, "quote_volume": 3582.5482, "trades": 43, "taker_buy_volume": 15379.6, "taker_buy_quote": 1409.50489}, {"ts": 1770991440000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 42227.9, "quote_volume": 3865.30972, "trades": 47, "taker_buy_volume": 19783.6, "taker_buy_quote": 1810.21141}, {"ts": 1770991500000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 43471.7, "quote_volume": 3977.66055, "trades": 62, "taker_buy_volume": 23439.5, "taker_buy_quote": 2144.71425}, {"ts": 1770991560000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 87494.1, "quote_volume": 7995.67109, "trades": 92, "taker_buy_volume": 25497.0, "taker_buy_quote": 2329.69383}, {"ts": 1770991620000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 24925.2, "quote_volume": 2275.66367, "trades": 40, "taker_buy_volume": 9496.8, "taker_buy_quote": 867.05784}, {"ts": 1770991680000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 48884.7, "quote_volume": 4465.41369, "trades": 67, "taker_buy_volume": 31503.6, "taker_buy_quote": 2877.51261}, {"ts": 1770991740000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 129583.1, "quote_volume": 11848.03418, "trades": 92, "taker_buy_volume": 92630.3, "taker_buy_quote": 8469.1159}, {"ts": 1770991800000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 75383.6, "quote_volume": 6900.30074, "trades": 86, "taker_buy_volume": 43885.8, "taker_buy_quote": 4017.75421}, {"ts": 1770991860000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 324106.7, "quote_volume": 29645.00512, "trades": 153, "taker_buy_volume": 110364.9, "taker_buy_quote": 10105.27872}, {"ts": 1770991920000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 28000.5, "quote_volume": 2557.24531, "trades": 45, "taker_buy_volume": 8379.0, "taker_buy_quote": 765.0027}, {"ts": 1770991980000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 309864.4, "quote_volume": 28315.33428, "trades": 149, "taker_buy_volume": 221981.9, "taker_buy_quote": 20283.18682}, {"ts": 1770992040000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 75924.0, "quote_volume": 6932.00067, "trades": 44, "taker_buy_volume": 8524.2, "taker_buy_quote": 778.25946}, {"ts": 1770992100000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 41181.2, "quote_volume": 3763.95568, "trades": 39, "taker_buy_volume": 24133.4, "taker_buy_quote": 2205.79276}, {"ts": 1770992160000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 51983.3, "quote_volume": 4742.19456, "trades": 53, "taker_buy_volume": 3664.3, "taker_buy_quote": 334.19403}, {"ts": 1770992220000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 78038.8, "quote_volume": 7122.32187, "trades": 80, "taker_buy_volume": 49223.5, "taker_buy_quote": 4492.57194}, {"ts": 1770992280000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 1484.2, "quote_volume": 135.67558, "trades": 12, "taker_buy_volume": 1484.2, "taker_buy_quote": 135.67558}, {"ts": 1770992340000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 27056.9, "quote_volume": 2475.70635, "trades": 50, "taker_buy_volume": 11477.7, "taker_buy_quote": 1050.20955}, {"ts": 1770992400000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 10028.9, "quote_volume": 916.79227, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992460000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 3422.0, "quote_volume": 312.43592, "trades": 13, "taker_buy_volume": 73.2, "taker_buy_quote": 6.69048}, {"ts": 1770992520000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 13788.0, "quote_volume": 1258.8444, "trades": 24, "taker_buy_volume": 11687.9, "taker_buy_quote": 1067.10527}, {"ts": 1770992580000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 25859.7, "quote_volume": 2361.83863, "trades": 39, "taker_buy_volume": 13213.2, "taker_buy_quote": 1207.21318}, {"ts": 1770992640000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 6300.9, "quote_volume": 576.7237, "trades": 18, "taker_buy_volume": 6082.4, "taker_buy_quote": 556.74297}, {"ts": 1770992700000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 896.8, "quote_volume": 82.14688, "trades": 3, "taker_buy_volume": 896.8, "taker_buy_quote": 82.14688}, {"ts": 1770992760000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 31114.8, "quote_volume": 2848.01425, "trades": 49, "taker_buy_volume": 13822.5, "taker_buy_quote": 1265.44747}, {"ts": 1770992820000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 101084.2, "quote_volume": 9268.20819, "trades": 165, "taker_buy_volume": 82342.8, "taker_buy_quote": 7549.90274}, {"ts": 1770992880000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 34275.1, "quote_volume": 3149.5735, "trades": 25, "taker_buy_volume": 33099.6, "taker_buy_quote": 3041.6626}, {"ts": 1770992940000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 191474.0, "quote_volume": 17601.38698, "trades": 123, "taker_buy_volume": 101229.9, "taker_buy_quote": 9305.98163}, {"ts": 1770993000000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 126882.7, "quote_volume": 11672.55005, "trades": 107, "taker_buy_volume": 25692.2, "taker_buy_quote": 2363.6824}, {"ts": 1770993060000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 140485.8, "quote_volume": 12917.66847, "trades": 159, "taker_buy_volume": 46652.2, "taker_buy_quote": 4290.68311}, {"ts": 1770993120000, "open": 0.092, "high": 0.0929, "low": 0.092, "close": 0.0927, "volume": 2055625.8, "quote_volume": 190138.71587, "trades": 490, "taker_buy_volume": 1866539.6, "taker_buy_quote": 172657.39603}, {"ts": 1770993180000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 210183.1, "quote_volume": 19456.83478, "trades": 251, "taker_buy_volume": 83567.3, "taker_buy_quote": 7737.86716}, {"ts": 1770993240000, "open": 0.0924, "high": 0.0928, "low": 0.0924, "close": 0.0927, "volume": 841394.4, "quote_volume": 77914.53264, "trades": 390, "taker_buy_volume": 577950.0, "taker_buy_quote": 53518.9325}, {"ts": 1770993300000, "open": 0.0927, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 148764.0, "quote_volume": 13791.27408, "trades": 200, "taker_buy_volume": 42331.6, "taker_buy_quote": 3920.17579}, {"ts": 1770993360000, "open": 0.0927, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 221534.6, "quote_volume": 20545.55265, "trades": 205, "taker_buy_volume": 161617.5, "taker_buy_quote": 14990.17318}, {"ts": 1770993420000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 124155.6, "quote_volume": 11491.32257, "trades": 99, "taker_buy_volume": 35127.2, "taker_buy_quote": 3252.55701}, {"ts": 1770993480000, "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 667250.7, "quote_volume": 61739.07755, "trades": 233, "taker_buy_volume": 393472.2, "taker_buy_quote": 36405.13423}, {"ts": 1770993540000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 46452.6, "quote_volume": 4306.16789, "trades": 83, "taker_buy_volume": 16589.8, "taker_buy_quote": 1537.88633}, {"ts": 1770993600000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 143480.2, "quote_volume": 13266.49964, "trades": 137, "taker_buy_volume": 55379.8, "taker_buy_quote": 5121.57234}, {"ts": 1770993660000, "open": 0.0923, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 155067.7, "quote_volume": 14304.70667, "trades": 220, "taker_buy_volume": 53746.7, "taker_buy_quote": 4959.58563}, {"ts": 1770993720000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 274673.6, "quote_volume": 25278.65866, "trades": 270, "taker_buy_volume": 143334.9, "taker_buy_quote": 13191.83641}, {"ts": 1770993780000, "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 159363.1, "quote_volume": 14664.79644, "trades": 143, "taker_buy_volume": 43283.1, "taker_buy_quote": 3984.81443}, {"ts": 1770993840000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 138329.7, "quote_volume": 12759.63676, "trades": 218, "taker_buy_volume": 81890.5, "taker_buy_quote": 7553.19236}, {"ts": 1770993900000, "open": 0.0924, "high": 0.0932, "low": 0.0924, "close": 0.0931, "volume": 356734.1, "quote_volume": 33125.04508, "trades": 302, "taker_buy_volume": 249273.3, "taker_buy_quote": 23138.29829}, {"ts": 1770993960000, "open": 0.0931, "high": 0.0932, "low": 0.0928, "close": 0.0931, "volume": 198100.6, "quote_volume": 18430.46101, "trades": 316, "taker_buy_volume": 80290.0, "taker_buy_quote": 7471.64773}, {"ts": 1770994020000, "open": 0.093, "high": 0.0939, "low": 0.0929, "close": 0.0937, "volume": 827942.0, "quote_volume": 77412.09393, "trades": 692, "taker_buy_volume": 432450.2, "taker_buy_quote": 40414.8291}, {"ts": 1770994080000, "open": 0.0937, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 560965.0, "quote_volume": 52612.60258, "trades": 500, "taker_buy_volume": 262123.3, "taker_buy_quote": 24582.56641}, {"ts": 1770994140000, "open": 0.0936, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 137959.8, "quote_volume": 12918.6394, "trades": 221, "taker_buy_volume": 84704.6, "taker_buy_quote": 7932.97011}, {"ts": 1770994200000, "open": 0.0934, "high": 0.0934, "low": 0.0929, "close": 0.0931, "volume": 236586.4, "quote_volume": 22031.26799, "trades": 238, "taker_buy_volume": 54006.3, "taker_buy_quote": 5022.73753}, {"ts": 1770994260000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.0931, "volume": 178240.8, "quote_volume": 16560.43028, "trades": 261, "taker_buy_volume": 85024.7, "taker_buy_quote": 7900.44585}, {"ts": 1770994320000, "open": 0.093, "high": 0.093, "low": 0.0926, "close": 0.0927, "volume": 241131.7, "quote_volume": 22371.28548, "trades": 267, "taker_buy_volume": 100188.4, "taker_buy_quote": 9299.84946}, {"ts": 1770994380000, "open": 0.0927, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 122720.2, "quote_volume": 11384.68204, "trades": 216, "taker_buy_volume": 62159.0, "taker_buy_quote": 5765.62714}, {"ts": 1770994440000, "open": 0.0926, "high": 0.0926, "low": 0.0923, "close": 0.0924, "volume": 109779.0, "quote_volume": 10153.66939, "trades": 106, "taker_buy_volume": 47656.6, "taker_buy_quote": 4407.97338}, {"ts": 1770994500000, "open": 0.0924, "high": 0.0927, "low": 0.0923, "close": 0.0925, "volume": 338327.1, "quote_volume": 31270.98306, "trades": 259, "taker_buy_volume": 104632.4, "taker_buy_quote": 9680.76858}, {"ts": 1770994560000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 108803.3, "quote_volume": 10056.8402, "trades": 134, "taker_buy_volume": 73729.9, "taker_buy_quote": 6815.75684}, {"ts": 1770994620000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 148196.8, "quote_volume": 13661.0748, "trades": 128, "taker_buy_volume": 60972.0, "taker_buy_quote": 5619.02954}, {"ts": 1770994680000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 81846.6, "quote_volume": 7540.60171, "trades": 165, "taker_buy_volume": 47121.3, "taker_buy_quote": 4342.21861}, {"ts": 1770994740000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 150713.1, "quote_volume": 13878.85467, "trades": 124, "taker_buy_volume": 80132.3, "taker_buy_quote": 7380.80401}, {"ts": 1770994800000, "open": 0.0923, "high": 0.0927, "low": 0.0923, "close": 0.0927, "volume": 173651.8, "quote_volume": 16067.62112, "trades": 296, "taker_buy_volume": 108042.0, "taker_buy_quote": 9998.49614}, {"ts": 1770994860000, "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0926, "volume": 38592.1, "quote_volume": 3571.93915, "trades": 95, "taker_buy_volume": 22073.6, "taker_buy_quote": 2043.36141}, {"ts": 1770994920000, "open": 0.0925, "high": 0.0929, "low": 0.0924, "close": 0.0928, "volume": 220745.4, "quote_volume": 20444.9106, "trades": 228, "taker_buy_volume": 148120.6, "taker_buy_quote": 13722.26367}, {"ts": 1770994980000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0926, "volume": 121835.0, "quote_volume": 11300.40902, "trades": 216, "taker_buy_volume": 50326.9, "taker_buy_quote": 4667.16096}, {"ts": 1770995040000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 78554.6, "quote_volume": 7273.51875, "trades": 179, "taker_buy_volume": 39780.7, "taker_buy_quote": 3684.08388}, {"ts": 1770995100000, "open": 0.0924, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 242801.8, "quote_volume": 22409.15809, "trades": 214, "taker_buy_volume": 85921.3, "taker_buy_quote": 7936.18762}, {"ts": 1770995160000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 103177.4, "quote_volume": 9536.46418, "trades": 149, "taker_buy_volume": 61474.8, "taker_buy_quote": 5682.07438}, {"ts": 1770995220000, "open": 0.0926, "high": 0.0927, "low": 0.0923, "close": 0.0925, "volume": 218276.2, "quote_volume": 20172.47931, "trades": 268, "taker_buy_volume": 99156.7, "taker_buy_quote": 9163.26618}, {"ts": 1770995280000, "open": 0.0925, "high": 0.0929, "low": 0.0924, "close": 0.0928, "volume": 88414.5, "quote_volume": 8192.75279, "trades": 198, "taker_buy_volume": 43296.7, "taker_buy_quote": 4011.14271}, {"ts": 1770995340000, "open": 0.0928, "high": 0.0935, "low": 0.0928, "close": 0.0935, "volume": 551369.8, "quote_volume": 51356.51129, "trades": 517, "taker_buy_volume": 356518.9, "taker_buy_quote": 33221.10575}, {"ts": 1770995400000, "open": 0.0934, "high": 0.0934, "low": 0.093, "close": 0.0932, "volume": 201978.9, "quote_volume": 18811.95594, "trades": 328, "taker_buy_volume": 94124.5, "taker_buy_quote": 8764.97636}, {"ts": 1770995460000, "open": 0.0932, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 128719.4, "quote_volume": 11998.33426, "trades": 188, "taker_buy_volume": 62513.7, "taker_buy_quote": 5829.10094}, {"ts": 1770995520000, "open": 0.0934, "high": 0.0936, "low": 0.093, "close": 0.093, "volume": 363037.2, "quote_volume": 33901.21387, "trades": 431, "taker_buy_volume": 234574.8, "taker_buy_quote": 21907.76083}, {"ts": 1770995580000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 164446.3, "quote_volume": 15307.93044, "trades": 278, "taker_buy_volume": 90021.4, "taker_buy_quote": 8380.78446}, {"ts": 1770995640000, "open": 0.0932, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 261575.2, "quote_volume": 24374.69812, "trades": 375, "taker_buy_volume": 143748.9, "taker_buy_quote": 13395.03432}, {"ts": 1770995700000, "open": 0.0934, "high": 0.0942, "low": 0.0934, "close": 0.0942, "volume": 383465.3, "quote_volume": 36014.47468, "trades": 414, "taker_buy_volume": 261005.6, "taker_buy_quote": 24524.29716}, {"ts": 1770995760000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 170819.7, "quote_volume": 16063.36204, "trades": 226, "taker_buy_volume": 41329.7, "taker_buy_quote": 3889.32248}, {"ts": 1770995820000, "open": 0.0939, "high": 0.0941, "low": 0.0937, "close": 0.0938, "volume": 222781.7, "quote_volume": 20911.55304, "trades": 259, "taker_buy_volume": 47694.5, "taker_buy_quote": 4479.40338}, {"ts": 1770995880000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 326490.4, "quote_volume": 30624.82679, "trades": 223, "taker_buy_volume": 247281.6, "taker_buy_quote": 23196.11378}, {"ts": 1770995940000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 110619.3, "quote_volume": 10392.84333, "trades": 148, "taker_buy_volume": 61516.7, "taker_buy_quote": 5780.36456}, {"ts": 1770996000000, "open": 0.094, "high": 0.0944, "low": 0.0939, "close": 0.0942, "volume": 240300.7, "quote_volume": 22608.43029, "trades": 265, "taker_buy_volume": 115464.9, "taker_buy_quote": 10867.3693}, {"ts": 1770996060000, "open": 0.0942, "high": 0.0943, "low": 0.0938, "close": 0.0938, "volume": 170084.5, "quote_volume": 16004.61998, "trades": 274, "taker_buy_volume": 54383.2, "taker_buy_quote": 5113.23606}, {"ts": 1770996120000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 184266.9, "quote_volume": 17296.98047, "trades": 228, "taker_buy_volume": 78870.1, "taker_buy_quote": 7403.70312}, {"ts": 1770996180000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 343829.8, "quote_volume": 32343.40456, "trades": 255, "taker_buy_volume": 136474.0, "taker_buy_quote": 12836.47093}, {"ts": 1770996240000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 146016.3, "quote_volume": 13739.07173, "trades": 228, "taker_buy_volume": 77728.7, "taker_buy_quote": 7313.59633}, {"ts": 1770996300000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 150372.2, "quote_volume": 14169.83397, "trades": 176, "taker_buy_volume": 66673.2, "taker_buy_quote": 6283.6255}, {"ts": 1770996360000, "open": 0.0943, "high": 0.0948, "low": 0.0943, "close": 0.0945, "volume": 390362.7, "quote_volume": 36892.56183, "trades": 400, "taker_buy_volume": 231304.4, "taker_buy_quote": 21863.79337}, {"ts": 1770996420000, "open": 0.0945, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 84812.0, "quote_volume": 8017.13818, "trades": 234, "taker_buy_volume": 49615.3, "taker_buy_quote": 4691.67961}, {"ts": 1770996480000, "open": 0.0944, "high": 0.0948, "low": 0.0944, "close": 0.0947, "volume": 271184.3, "quote_volume": 25683.85197, "trades": 218, "taker_buy_volume": 190594.8, "taker_buy_quote": 18055.22507}, {"ts": 1770996540000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 43174.9, "quote_volume": 4084.29407, "trades": 110, "taker_buy_volume": 25238.7, "taker_buy_quote": 2387.3552}, {"ts": 1770996600000, "open": 0.0947, "high": 0.0954, "low": 0.0947, "close": 0.0951, "volume": 353704.8, "quote_volume": 33617.23812, "trades": 305, "taker_buy_volume": 262798.9, "taker_buy_quote": 24981.79595}, {"ts": 1770996660000, "open": 0.0952, "high": 0.0954, "low": 0.0949, "close": 0.0951, "volume": 292220.2, "quote_volume": 27795.18571, "trades": 254, "taker_buy_volume": 133259.2, "taker_buy_quote": 12675.75309}, {"ts": 1770996720000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0954, "volume": 196602.2, "quote_volume": 18750.0161, "trades": 316, "taker_buy_volume": 114147.0, "taker_buy_quote": 10889.92446}, {"ts": 1770996780000, "open": 0.0954, "high": 0.0959, "low": 0.0953, "close": 0.0954, "volume": 846191.4, "quote_volume": 80968.31853, "trades": 491, "taker_buy_volume": 534293.1, "taker_buy_quote": 51144.52719}, {"ts": 1770996840000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 84778.9, "quote_volume": 8083.43543, "trades": 124, "taker_buy_volume": 18617.7, "taker_buy_quote": 1774.35099}, {"ts": 1770996900000, "open": 0.0953, "high": 0.0953, "low": 0.0949, "close": 0.0952, "volume": 191683.9, "quote_volume": 18232.87442, "trades": 174, "taker_buy_volume": 57896.8, "taker_buy_quote": 5506.83499}, {"ts": 1770996960000, "open": 0.0953, "high": 0.0959, "low": 0.0952, "close": 0.0959, "volume": 690357.8, "quote_volume": 65972.02812, "trades": 337, "taker_buy_volume": 552416.1, "taker_buy_quote": 52786.41607}, {"ts": 1770997020000, "open": 0.096, "high": 0.0966, "low": 0.0959, "close": 0.0961, "volume": 747807.6, "quote_volume": 72034.18799, "trades": 548, "taker_buy_volume": 303511.2, "taker_buy_quote": 29229.9177}, {"ts": 1770997080000, "open": 0.0962, "high": 0.0964, "low": 0.096, "close": 0.0964, "volume": 227329.7, "quote_volume": 21876.59841, "trades": 247, "taker_buy_volume": 83815.7, "taker_buy_quote": 8067.29667}, {"ts": 1770997140000, "open": 0.0964, "high": 0.0964, "low": 0.096, "close": 0.096, "volume": 273875.8, "quote_volume": 26348.68292, "trades": 219, "taker_buy_volume": 119412.4, "taker_buy_quote": 11490.99709}, {"ts": 1770997200000, "open": 0.096, "high": 0.0961, "low": 0.0957, "close": 0.096, "volume": 335844.7, "quote_volume": 32222.34646, "trades": 208, "taker_buy_volume": 237671.1, "taker_buy_quote": 22804.44}, {"ts": 1770997260000, "open": 0.096, "high": 0.0961, "low": 0.0955, "close": 0.0955, "volume": 224121.6, "quote_volume": 21466.80197, "trades": 285, "taker_buy_volume": 42221.4, "taker_buy_quote": 4045.44924}, {"ts": 1770997320000, "open": 0.0956, "high": 0.0959, "low": 0.0954, "close": 0.0955, "volume": 229583.9, "quote_volume": 21950.88878, "trades": 203, "taker_buy_volume": 105531.3, "taker_buy_quote": 10087.51852}, {"ts": 1770997380000, "open": 0.0955, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 228204.1, "quote_volume": 21803.53199, "trades": 252, "taker_buy_volume": 74500.4, "taker_buy_quote": 7117.60013}, {"ts": 1770997440000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 110980.5, "quote_volume": 10608.7379, "trades": 115, "taker_buy_volume": 51047.7, "taker_buy_quote": 4879.32454}, {"ts": 1770997500000, "open": 0.0958, "high": 0.0966, "low": 0.0958, "close": 0.0965, "volume": 648990.9, "quote_volume": 62509.07259, "trades": 453, "taker_buy_volume": 481194.1, "taker_buy_quote": 46354.47051}, {"ts": 1770997560000, "open": 0.0965, "high": 0.0969, "low": 0.0963, "close": 0.0966, "volume": 806304.7, "quote_volume": 77844.23267, "trades": 570, "taker_buy_volume": 369849.2, "taker_buy_quote": 35727.21036}, {"ts": 1770997620000, "open": 0.0966, "high": 0.0966, "low": 0.096, "close": 0.0962, "volume": 651807.6, "quote_volume": 62766.44998, "trades": 393, "taker_buy_volume": 147396.9, "taker_buy_quote": 14190.4844}, {"ts": 1770997680000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.096, "volume": 332933.0, "quote_volume": 31965.11809, "trades": 268, "taker_buy_volume": 166834.6, "taker_buy_quote": 16019.43286}, {"ts": 1770997740000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 158575.8, "quote_volume": 15197.7191, "trades": 187, "taker_buy_volume": 53185.0, "taker_buy_quote": 5097.42624}, {"ts": 1770997800000, "open": 0.0959, "high": 0.0962, "low": 0.0958, "close": 0.0958, "volume": 141259.2, "quote_volume": 13570.96048, "trades": 205, "taker_buy_volume": 61112.8, "taker_buy_quote": 5872.34167}, {"ts": 1770997860000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 134365.9, "quote_volume": 12886.09458, "trades": 116, "taker_buy_volume": 83681.1, "taker_buy_quote": 8028.39764}, {"ts": 1770997920000, "open": 0.0959, "high": 0.0959, "low": 0.0952, "close": 0.0953, "volume": 284000.3, "quote_volume": 27102.23812, "trades": 149, "taker_buy_volume": 107719.2, "taker_buy_quote": 10267.77377}, {"ts": 1770997980000, "open": 0.0953, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 90557.0, "quote_volume": 8636.3352, "trades": 125, "taker_buy_volume": 30658.2, "taker_buy_quote": 2923.87473}, {"ts": 1770998040000, "open": 0.0956, "high": 0.0956, "low": 0.0952, "close": 0.0954, "volume": 109743.5, "quote_volume": 10476.00299, "trades": 140, "taker_buy_volume": 49347.7, "taker_buy_quote": 4710.23992}, {"ts": 1770998100000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 49636.7, "quote_volume": 4730.24894, "trades": 73, "taker_buy_volume": 7574.8, "taker_buy_quote": 722.28991}, {"ts": 1770998160000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 71604.3, "quote_volume": 6837.97222, "trades": 125, "taker_buy_volume": 33914.4, "taker_buy_quote": 3238.8252}, {"ts": 1770998220000, "open": 0.0954, "high": 0.0964, "low": 0.0954, "close": 0.0962, "volume": 2122941.2, "quote_volume": 203830.851, "trades": 765, "taker_buy_volume": 1797990.2, "taker_buy_quote": 172635.16665}, {"ts": 1770998280000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 185646.3, "quote_volume": 17878.46719, "trades": 141, "taker_buy_volume": 81107.0, "taker_buy_quote": 7812.5048}, {"ts": 1770998340000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0965, "volume": 184352.0, "quote_volume": 17744.03416, "trades": 127, "taker_buy_volume": 74774.2, "taker_buy_quote": 7197.05016}, {"ts": 1770998400000, "open": 0.0965, "high": 0.0967, "low": 0.0964, "close": 0.0967, "volume": 133166.0, "quote_volume": 12855.01762, "trades": 172, "taker_buy_volume": 41736.4, "taker_buy_quote": 4030.26676}, {"ts": 1770998460000, "open": 0.0967, "high": 0.0976, "low": 0.0966, "close": 0.0976, "volume": 1911578.6, "quote_volume": 185631.58363, "trades": 632, "taker_buy_volume": 1609952.1, "taker_buy_quote": 156334.94372}, {"ts": 1770998520000, "open": 0.0975, "high": 0.0979, "low": 0.0973, "close": 0.0978, "volume": 604264.7, "quote_volume": 59009.01064, "trades": 519, "taker_buy_volume": 326344.2, "taker_buy_quote": 31860.72735}, {"ts": 1770998580000, "open": 0.0977, "high": 0.098, "low": 0.0975, "close": 0.0979, "volume": 654088.3, "quote_volume": 63890.53559, "trades": 431, "taker_buy_volume": 180338.6, "taker_buy_quote": 17627.09763}, {"ts": 1770998640000, "open": 0.098, "high": 0.098, "low": 0.0975, "close": 0.0978, "volume": 312956.0, "quote_volume": 30621.19514, "trades": 357, "taker_buy_volume": 99826.2, "taker_buy_quote": 9768.37706}, {"ts": 1770998700000, "open": 0.0979, "high": 0.0983, "low": 0.0979, "close": 0.0983, "volume": 592601.8, "quote_volume": 58104.48151, "trades": 351, "taker_buy_volume": 380311.9, "taker_buy_quote": 37288.54182}, {"ts": 1770998760000, "open": 0.0983, "high": 0.0986, "low": 0.0977, "close": 0.0984, "volume": 550101.8, "quote_volume": 53963.81468, "trades": 590, "taker_buy_volume": 229556.9, "taker_buy_quote": 22523.2099}, {"ts": 1770998820000, "open": 0.0984, "high": 0.0991, "low": 0.0983, "close": 0.0989, "volume": 697324.9, "quote_volume": 68815.23561, "trades": 673, "taker_buy_volume": 410702.0, "taker_buy_quote": 40524.47206}, {"ts": 1770998880000, "open": 0.0989, "high": 0.0991, "low": 0.0987, "close": 0.0988, "volume": 235104.8, "quote_volume": 23254.49461, "trades": 316, "taker_buy_volume": 152401.3, "taker_buy_quote": 15072.77582}, {"ts": 1770998940000, "open": 0.0988, "high": 0.0988, "low": 0.0984, "close": 0.0986, "volume": 168283.8, "quote_volume": 16592.09881, "trades": 211, "taker_buy_volume": 40447.4, "taker_buy_quote": 3986.96358}, {"ts": 1770999000000, "open": 0.0986, "high": 0.0986, "low": 0.0979, "close": 0.098, "volume": 458731.1, "quote_volume": 45065.03505, "trades": 404, "taker_buy_volume": 265397.6, "taker_buy_quote": 26069.27788}, {"ts": 1770999060000, "open": 0.0981, "high": 0.0986, "low": 0.0981, "close": 0.0986, "volume": 188870.2, "quote_volume": 18573.27362, "trades": 191, "taker_buy_volume": 97488.3, "taker_buy_quote": 9581.86389}, {"ts": 1770999120000, "open": 0.0986, "high": 0.099, "low": 0.0986, "close": 0.0988, "volume": 240984.8, "quote_volume": 23814.69798, "trades": 279, "taker_buy_volume": 118459.0, "taker_buy_quote": 11705.39724}, {"ts": 1770999180000, "open": 0.0988, "high": 0.0996, "low": 0.0988, "close": 0.099, "volume": 577963.5, "quote_volume": 57253.80879, "trades": 557, "taker_buy_volume": 257543.8, "taker_buy_quote": 25514.91527}, {"ts": 1770999240000, "open": 0.099, "high": 0.0993, "low": 0.0988, "close": 0.099, "volume": 259838.4, "quote_volume": 25743.10722, "trades": 342, "taker_buy_volume": 133761.4, "taker_buy_quote": 13252.91721}, {"ts": 1770999300000, "open": 0.099, "high": 0.0997, "low": 0.099, "close": 0.0996, "volume": 262372.5, "quote_volume": 26085.83184, "trades": 352, "taker_buy_volume": 166548.7, "taker_buy_quote": 16554.31759}, {"ts": 1770999360000, "open": 0.0995, "high": 0.0998, "low": 0.0991, "close": 0.0998, "volume": 1091697.7, "quote_volume": 108601.40681, "trades": 777, "taker_buy_volume": 506910.4, "taker_buy_quote": 50450.37486}, {"ts": 1770999420000, "open": 0.0997, "high": 0.1006, "low": 0.0997, "close": 0.1006, "volume": 915426.0, "quote_volume": 91678.89905, "trades": 719, "taker_buy_volume": 658543.4, "taker_buy_quote": 65962.30961}, {"ts": 1770999480000, "open": 0.1007, "high": 0.1013, "low": 0.1007, "close": 0.1009, "volume": 772557.0, "quote_volume": 77957.48195, "trades": 807, "taker_buy_volume": 246028.6, "taker_buy_quote": 24827.196}, {"ts": 1770999540000, "open": 0.101, "high": 0.1012, "low": 0.1007, "close": 0.1009, "volume": 868570.2, "quote_volume": 87732.5921, "trades": 862, "taker_buy_volume": 602173.3, "taker_buy_quote": 60831.11544}, {"ts": 1770999600000, "open": 0.101, "high": 0.1017, "low": 0.1008, "close": 0.1009, "volume": 783005.5, "quote_volume": 79191.66137, "trades": 867, "taker_buy_volume": 366528.4, "taker_buy_quote": 37090.91019}, {"ts": 1770999660000, "open": 0.101, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 352448.5, "quote_volume": 35629.32466, "trades": 358, "taker_buy_volume": 265752.6, "taker_buy_quote": 26866.72641}, {"ts": 1770999720000, "open": 0.101, "high": 0.101, "low": 0.0999, "close": 0.1, "volume": 375117.5, "quote_volume": 37772.87889, "trades": 420, "taker_buy_volume": 191462.7, "taker_buy_quote": 19309.85176}, {"ts": 1770999780000, "open": 0.1, "high": 0.1002, "low": 0.0994, "close": 0.0996, "volume": 557059.6, "quote_volume": 55506.22112, "trades": 426, "taker_buy_volume": 229033.2, "taker_buy_quote": 22841.00668}, {"ts": 1770999840000, "open": 0.0997, "high": 0.1001, "low": 0.0997, "close": 0.0998, "volume": 188591.9, "quote_volume": 18849.99283, "trades": 214, "taker_buy_volume": 97593.2, "taker_buy_quote": 9755.99144}, {"ts": 1770999900000, "open": 0.0999, "high": 0.1006, "low": 0.0996, "close": 0.1005, "volume": 712334.6, "quote_volume": 71379.52479, "trades": 587, "taker_buy_volume": 427202.5, "taker_buy_quote": 42813.67954}, {"ts": 1770999960000, "open": 0.1005, "high": 0.1011, "low": 0.1005, "close": 0.1006, "volume": 353623.0, "quote_volume": 35657.32071, "trades": 373, "taker_buy_volume": 184277.2, "taker_buy_quote": 18582.64768}, {"ts": 1771000020000, "open": 0.1006, "high": 0.1008, "low": 0.0998, "close": 0.1006, "volume": 1673392.1, "quote_volume": 167928.36702, "trades": 848, "taker_buy_volume": 1135397.4, "taker_buy_quote": 113937.66826}, {"ts": 1771000080000, "open": 0.1007, "high": 0.1011, "low": 0.1007, "close": 0.1007, "volume": 301100.2, "quote_volume": 30395.14579, "trades": 270, "taker_buy_volume": 52244.0, "taker_buy_quote": 5271.94246}, {"ts": 1771000140000, "open": 0.1008, "high": 0.1012, "low": 0.1007, "close": 0.1012, "volume": 224309.1, "quote_volume": 22658.10991, "trades": 208, "taker_buy_volume": 114838.0, "taker_buy_quote": 11600.39969}, {"ts": 1771000200000, "open": 0.1012, "high": 0.1012, "low": 0.1004, "close": 0.1007, "volume": 433567.2, "quote_volume": 43652.24172, "trades": 437, "taker_buy_volume": 158503.2, "taker_buy_quote": 15951.66566}, {"ts": 1771000260000, "open": 0.1007, "high": 0.1008, "low": 0.1002, "close": 0.1008, "volume": 496939.3, "quote_volume": 49914.80058, "trades": 476, "taker_buy_volume": 200140.8, "taker_buy_quote": 20105.0104}, {"ts": 1771000320000, "open": 0.1007, "high": 0.1013, "low": 0.1006, "close": 0.101, "volume": 680414.8, "quote_volume": 68673.35964, "trades": 684, "taker_buy_volume": 296394.5, "taker_buy_quote": 29925.043}, {"ts": 1771000380000, "open": 0.1011, "high": 0.1013, "low": 0.1008, "close": 0.1009, "volume": 780539.3, "quote_volume": 78800.99169, "trades": 433, "taker_buy_volume": 124986.2, "taker_buy_quote": 12623.90551}, {"ts": 1771000440000, "open": 0.101, "high": 0.101, "low": 0.1, "close": 0.1003, "volume": 434063.6, "quote_volume": 43541.04089, "trades": 307, "taker_buy_volume": 148165.3, "taker_buy_quote": 14858.42971}, {"ts": 1771000500000, "open": 0.1004, "high": 0.1006, "low": 0.1001, "close": 0.1004, "volume": 551425.5, "quote_volume": 55258.61586, "trades": 367, "taker_buy_volume": 292131.1, "taker_buy_quote": 29272.14413}, {"ts": 1771000560000, "open": 0.1004, "high": 0.1006, "low": 0.1001, "close": 0.1002, "volume": 194779.1, "quote_volume": 19551.9763, "trades": 273, "taker_buy_volume": 70204.0, "taker_buy_quote": 7049.19997}, {"ts": 1771000620000, "open": 0.1002, "high": 0.1003, "low": 0.0995, "close": 0.0995, "volume": 643987.4, "quote_volume": 64294.66919, "trades": 495, "taker_buy_volume": 224943.2, "taker_buy_quote": 22453.87682}, {"ts": 1771000680000, "open": 0.0996, "high": 0.1004, "low": 0.0993, "close": 0.1002, "volume": 1144069.7, "quote_volume": 114139.33577, "trades": 814, "taker_buy_volume": 573990.7, "taker_buy_quote": 57344.44161}, {"ts": 1771000740000, "open": 0.1001, "high": 0.1007, "low": 0.1001, "close": 0.1006, "volume": 644979.4, "quote_volume": 64796.32853, "trades": 476, "taker_buy_volume": 269447.1, "taker_buy_quote": 27059.2383}, {"ts": 1771000800000, "open": 0.1006, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 185441.9, "quote_volume": 18648.6387, "trades": 284, "taker_buy_volume": 64931.3, "taker_buy_quote": 6528.54655}, {"ts": 1771000860000, "open": 0.1006, "high": 0.1006, "low": 0.1001, "close": 0.1001, "volume": 97860.1, "quote_volume": 9809.25179, "trades": 187, "taker_buy_volume": 20541.0, "taker_buy_quote": 2057.9318}, {"ts": 1771000920000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 55617.2, "quote_volume": 5565.18473, "trades": 95, "taker_buy_volume": 37174.7, "taker_buy_quote": 3719.71439}, {"ts": 1771000980000, "open": 0.1001, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 128276.1, "quote_volume": 12828.85079, "trades": 178, "taker_buy_volume": 58436.3, "taker_buy_quote": 5846.60659}, {"ts": 1771001040000, "open": 0.1003, "high": 0.1008, "low": 0.1003, "close": 0.1007, "volume": 177560.0, "quote_volume": 17867.72749, "trades": 216, "taker_buy_volume": 87227.1, "taker_buy_quote": 8779.49894}, {"ts": 1771001100000, "open": 0.1006, "high": 0.1006, "low": 0.1002, "close": 0.1002, "volume": 184151.2, "quote_volume": 18488.86731, "trades": 244, "taker_buy_volume": 71449.2, "taker_buy_quote": 7172.75685}, {"ts": 1771001160000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 134082.0, "quote_volume": 13438.85699, "trades": 172, "taker_buy_volume": 69143.4, "taker_buy_quote": 6929.70595}, {"ts": 1771001220000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 126528.4, "quote_volume": 12656.38987, "trades": 89, "taker_buy_volume": 56098.6, "taker_buy_quote": 5612.59603}, {"ts": 1771001280000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 287505.7, "quote_volume": 28732.75893, "trades": 130, "taker_buy_volume": 115365.2, "taker_buy_quote": 11529.57465}, {"ts": 1771001340000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 154610.0, "quote_volume": 15417.04009, "trades": 168, "taker_buy_volume": 55048.6, "taker_buy_quote": 5492.39625}, {"ts": 1771001400000, "open": 0.0997, "high": 0.1003, "low": 0.0997, "close": 0.1003, "volume": 261752.7, "quote_volume": 26189.19219, "trades": 288, "taker_buy_volume": 152691.6, "taker_buy_quote": 15268.9933}, {"ts": 1771001460000, "open": 0.1002, "high": 0.1006, "low": 0.1002, "close": 0.1005, "volume": 208594.5, "quote_volume": 20948.8635, "trades": 198, "taker_buy_volume": 138042.5, "taker_buy_quote": 13865.18395}, {"ts": 1771001520000, "open": 0.1005, "high": 0.1005, "low": 0.1, "close": 0.1002, "volume": 179900.3, "quote_volume": 18023.66686, "trades": 200, "taker_buy_volume": 82184.5, "taker_buy_quote": 8225.39341}, {"ts": 1771001580000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 231411.1, "quote_volume": 23135.79059, "trades": 152, "taker_buy_volume": 152943.2, "taker_buy_quote": 15291.14211}, {"ts": 1771001640000, "open": 0.1, "high": 0.1001, "low": 0.0997, "close": 0.0999, "volume": 189168.9, "quote_volume": 18900.16244, "trades": 109, "taker_buy_volume": 74636.2, "taker_buy_quote": 7458.55103}, {"ts": 1771001700000, "open": 0.0999, "high": 0.1, "low": 0.0995, "close": 0.0996, "volume": 468108.8, "quote_volume": 46678.68907, "trades": 303, "taker_buy_volume": 183619.5, "taker_buy_quote": 18318.63327}, {"ts": 1771001760000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 90060.8, "quote_volume": 8987.5045, "trades": 127, "taker_buy_volume": 58241.5, "taker_buy_quote": 5812.18246}, {"ts": 1771001820000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 80147.0, "quote_volume": 7997.51316, "trades": 95, "taker_buy_volume": 9129.5, "taker_buy_quote": 911.13211}, {"ts": 1771001880000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 153941.4, "quote_volume": 15308.99418, "trades": 167, "taker_buy_volume": 75348.6, "taker_buy_quote": 7492.0245}, {"ts": 1771001940000, "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 103626.6, "quote_volume": 10312.15464, "trades": 134, "taker_buy_volume": 69288.7, "taker_buy_quote": 6897.21047}, {"ts": 1771002000000, "open": 0.0998, "high": 0.1003, "low": 0.0994, "close": 0.0995, "volume": 851447.4, "quote_volume": 85011.97918, "trades": 467, "taker_buy_volume": 262507.4, "taker_buy_quote": 26256.79718}, {"ts": 1771002060000, "open": 0.0994, "high": 0.0997, "low": 0.0993, "close": 0.0996, "volume": 142001.6, "quote_volume": 14132.37665, "trades": 248, "taker_buy_volume": 65759.4, "taker_buy_quote": 6544.26357}, {"ts": 1771002120000, "open": 0.0997, "high": 0.0997, "low": 0.0991, "close": 0.0991, "volume": 167558.2, "quote_volume": 16642.72497, "trades": 193, "taker_buy_volume": 20667.2, "taker_buy_quote": 2051.0314}, {"ts": 1771002180000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 189846.0, "quote_volume": 18832.7113, "trades": 226, "taker_buy_volume": 110043.3, "taker_buy_quote": 10919.11721}, {"ts": 1771002240000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 104828.0, "quote_volume": 10415.94378, "trades": 133, "taker_buy_volume": 50544.7, "taker_buy_quote": 5022.61351}, {"ts": 1771002300000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.0991, "volume": 145228.9, "quote_volume": 14398.29516, "trades": 176, "taker_buy_volume": 31393.7, "taker_buy_quote": 3113.10692}, {"ts": 1771002360000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 169378.6, "quote_volume": 16833.29771, "trades": 183, "taker_buy_volume": 84256.0, "taker_buy_quote": 8372.21085}, {"ts": 1771002420000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 82514.6, "quote_volume": 8192.11292, "trades": 146, "taker_buy_volume": 22728.8, "taker_buy_quote": 2256.15852}, {"ts": 1771002480000, "open": 0.0992, "high": 0.0993, "low": 0.0988, "close": 0.0988, "volume": 282416.0, "quote_volume": 27963.77041, "trades": 239, "taker_buy_volume": 123543.2, "taker_buy_quote": 12240.8072}, {"ts": 1771002540000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 60637.9, "quote_volume": 5990.51096, "trades": 113, "taker_buy_volume": 30467.0, "taker_buy_quote": 3010.07315}, {"ts": 1771002600000, "open": 0.0989, "high": 0.0993, "low": 0.0989, "close": 0.0993, "volume": 297597.3, "quote_volume": 29518.7457, "trades": 225, "taker_buy_volume": 201823.1, "taker_buy_quote": 20017.87096}, {"ts": 1771002660000, "open": 0.0992, "high": 0.0997, "low": 0.0992, "close": 0.0996, "volume": 417659.2, "quote_volume": 41582.34314, "trades": 256, "taker_buy_volume": 297521.3, "taker_buy_quote": 29611.41807}, {"ts": 1771002720000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 90275.5, "quote_volume": 8979.33087, "trades": 116, "taker_buy_volume": 16759.9, "taker_buy_quote": 1666.38256}, {"ts": 1771002780000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 162823.7, "quote_volume": 16232.29908, "trades": 134, "taker_buy_volume": 96761.2, "taker_buy_quote": 9647.52221}, {"ts": 1771002840000, "open": 0.0995, "high": 0.1, "low": 0.0995, "close": 0.1, "volume": 231080.1, "quote_volume": 23028.61127, "trades": 119, "taker_buy_volume": 212231.7, "taker_buy_quote": 21147.21805}, {"ts": 1771002900000, "open": 0.0999, "high": 0.0999, "low": 0.0994, "close": 0.0994, "volume": 151017.8, "quote_volume": 15068.14507, "trades": 285, "taker_buy_volume": 51839.3, "taker_buy_quote": 5172.5914}, {"ts": 1771002960000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 174569.4, "quote_volume": 17385.60481, "trades": 235, "taker_buy_volume": 78726.5, "taker_buy_quote": 7840.54835}, {"ts": 1771003020000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0993, "volume": 110882.6, "quote_volume": 11027.84119, "trades": 143, "taker_buy_volume": 41982.8, "taker_buy_quote": 4174.43651}, {"ts": 1771003080000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 33389.1, "quote_volume": 3316.46152, "trades": 61, "taker_buy_volume": 11870.7, "taker_buy_quote": 1179.24566}, {"ts": 1771003140000, "open": 0.0993, "high": 0.0996, "low": 0.099, "close": 0.0996, "volume": 197827.8, "quote_volume": 19640.80004, "trades": 241, "taker_buy_volume": 89233.7, "taker_buy_quote": 8866.26049}, {"ts": 1771003200000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 119623.4, "quote_volume": 11907.75687, "trades": 141, "taker_buy_volume": 27303.4, "taker_buy_quote": 2718.60088}, {"ts": 1771003260000, "open": 0.0995, "high": 0.1001, "low": 0.0995, "close": 0.0997, "volume": 175269.1, "quote_volume": 17486.42357, "trades": 228, "taker_buy_volume": 91499.2, "taker_buy_quote": 9134.35437}, {"ts": 1771003320000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 131855.1, "quote_volume": 13155.69604, "trades": 190, "taker_buy_volume": 60109.3, "taker_buy_quote": 5997.20731}, {"ts": 1771003380000, "open": 0.0998, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 162647.5, "quote_volume": 16228.85728, "trades": 212, "taker_buy_volume": 60991.3, "taker_buy_quote": 6085.1769}, {"ts": 1771003440000, "open": 0.0996, "high": 0.0996, "low": 0.0992, "close": 0.0992, "volume": 49378.9, "quote_volume": 4907.24595, "trades": 99, "taker_buy_volume": 5344.1, "taker_buy_quote": 530.68165}, {"ts": 1771003500000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 112216.3, "quote_volume": 11134.85058, "trades": 97, "taker_buy_volume": 56043.3, "taker_buy_quote": 5561.56662}, {"ts": 1771003560000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 27688.5, "quote_volume": 2752.46402, "trades": 64, "taker_buy_volume": 14372.9, "taker_buy_quote": 1428.84875}, {"ts": 1771003620000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 74361.1, "quote_volume": 7380.43986, "trades": 100, "taker_buy_volume": 35677.0, "taker_buy_quote": 3540.26284}, {"ts": 1771003680000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 40078.7, "quote_volume": 3978.14543, "trades": 78, "taker_buy_volume": 9637.4, "taker_buy_quote": 956.72187}, {"ts": 1771003740000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 92466.1, "quote_volume": 9188.74345, "trades": 106, "taker_buy_volume": 62534.7, "taker_buy_quote": 6215.39849}, {"ts": 1771003800000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 24854.7, "quote_volume": 2472.91648, "trades": 59, "taker_buy_volume": 4769.8, "taker_buy_quote": 474.625}, {"ts": 1771003860000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 115925.1, "quote_volume": 11522.99955, "trades": 140, "taker_buy_volume": 38423.0, "taker_buy_quote": 3819.36662}, {"ts": 1771003920000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 70705.8, "quote_volume": 7030.32414, "trades": 109, "taker_buy_volume": 31123.3, "taker_buy_quote": 3095.37808}, {"ts": 1771003980000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 30906.8, "quote_volume": 3071.07666, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004040000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 65619.1, "quote_volume": 6522.23228, "trades": 73, "taker_buy_volume": 38577.4, "taker_buy_quote": 3834.69376}, {"ts": 1771004100000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0994, "volume": 58367.6, "quote_volume": 5804.04553, "trades": 91, "taker_buy_volume": 41467.7, "taker_buy_quote": 4123.24024}, {"ts": 1771004160000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 33427.9, "quote_volume": 3322.36273, "trades": 63, "taker_buy_volume": 11646.5, "taker_buy_quote": 1157.6621}, {"ts": 1771004220000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 10897.5, "quote_volume": 1083.16311, "trades": 17, "taker_buy_volume": 8146.2, "taker_buy_quote": 809.75749}, {"ts": 1771004280000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 56379.5, "quote_volume": 5603.98551, "trades": 125, "taker_buy_volume": 27921.8, "taker_buy_quote": 2775.42692}, {"ts": 1771004340000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 13590.2, "quote_volume": 1350.60064, "trades": 32, "taker_buy_volume": 4570.7, "taker_buy_quote": 454.32758}, {"ts": 1771004400000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 2194.3, "quote_volume": 218.14332, "trades": 5, "taker_buy_volume": 299.0, "taker_buy_quote": 29.7505}, {"ts": 1771004460000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 28625.4, "quote_volume": 2845.36476, "trades": 34, "taker_buy_volume": 7971.0, "taker_buy_quote": 792.3174}, {"ts": 1771004520000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 26369.1, "quote_volume": 2623.74349, "trades": 39, "taker_buy_volume": 19264.3, "taker_buy_quote": 1916.81589}, {"ts": 1771004580000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 166915.0, "quote_volume": 16648.52376, "trades": 216, "taker_buy_volume": 92164.7, "taker_buy_quote": 9194.10019}, {"ts": 1771004640000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 20825.0, "quote_volume": 2074.61408, "trades": 52, "taker_buy_volume": 16003.4, "taker_buy_quote": 1594.31868}, {"ts": 1771004700000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 26723.8, "quote_volume": 2665.64671, "trades": 44, "taker_buy_volume": 22658.7, "taker_buy_quote": 2260.25969}, {"ts": 1771004760000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 21570.0, "quote_volume": 2152.93845, "trades": 34, "taker_buy_volume": 4410.5, "taker_buy_quote": 440.42035}, {"ts": 1771004820000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 28641.4, "quote_volume": 2858.41172, "trades": 32, "taker_buy_volume": 1416.5, "taker_buy_quote": 141.3667}, {"ts": 1771004880000, "open": 0.0998, "high": 0.0998, "low": 0.0993, "close": 0.0996, "volume": 602884.0, "quote_volume": 60046.8117, "trades": 413, "taker_buy_volume": 293527.4, "taker_buy_quote": 29236.49148}, {"ts": 1771004940000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 57614.3, "quote_volume": 5728.54892, "trades": 116, "taker_buy_volume": 27076.4, "taker_buy_quote": 2691.63202}, {"ts": 1771005000000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 118018.5, "quote_volume": 11742.69593, "trades": 142, "taker_buy_volume": 51060.0, "taker_buy_quote": 5080.48005}, {"ts": 1771005060000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 74665.7, "quote_volume": 7445.61676, "trades": 130, "taker_buy_volume": 53368.8, "taker_buy_quote": 5322.68708}, {"ts": 1771005120000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 69273.4, "quote_volume": 6911.12094, "trades": 81, "taker_buy_volume": 21497.8, "taker_buy_quote": 2145.07646}, {"ts": 1771005180000, "open": 0.0999, "high": 0.1005, "low": 0.0997, "close": 0.1005, "volume": 243303.7, "quote_volume": 24347.96804, "trades": 256, "taker_buy_volume": 161216.5, "taker_buy_quote": 16141.95016}, {"ts": 1771005240000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1005, "volume": 355400.1, "quote_volume": 35747.41625, "trades": 321, "taker_buy_volume": 181858.7, "taker_buy_quote": 18289.5286}, {"ts": 1771005300000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1005, "volume": 83549.5, "quote_volume": 8397.23486, "trades": 147, "taker_buy_volume": 35967.5, "taker_buy_quote": 3615.89093}, {"ts": 1771005360000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 106884.2, "quote_volume": 10758.78299, "trades": 177, "taker_buy_volume": 63725.8, "taker_buy_quote": 6414.30824}, {"ts": 1771005420000, "open": 0.1009, "high": 0.1009, "low": 0.1005, "close": 0.1005, "volume": 47525.0, "quote_volume": 4786.19893, "trades": 91, "taker_buy_volume": 17775.6, "taker_buy_quote": 1791.02987}, {"ts": 1771005480000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 125844.0, "quote_volume": 12640.77318, "trades": 88, "taker_buy_volume": 26379.3, "taker_buy_quote": 2647.37487}, {"ts": 1771005540000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 106279.9, "quote_volume": 10652.66197, "trades": 110, "taker_buy_volume": 31656.2, "taker_buy_quote": 3174.18874}, {"ts": 1771005600000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 284153.2, "quote_volume": 28464.18865, "trades": 296, "taker_buy_volume": 168902.9, "taker_buy_quote": 16922.22364}, {"ts": 1771005660000, "open": 0.1001, "high": 0.1001, "low": 0.0996, "close": 0.0996, "volume": 139769.7, "quote_volume": 13955.27658, "trades": 135, "taker_buy_volume": 25730.6, "taker_buy_quote": 2573.05707}, {"ts": 1771005720000, "open": 0.0995, "high": 0.0995, "low": 0.099, "close": 0.0991, "volume": 456714.5, "quote_volume": 45336.91747, "trades": 237, "taker_buy_volume": 101682.6, "taker_buy_quote": 10094.33788}, {"ts": 1771005780000, "open": 0.0991, "high": 0.0992, "low": 0.0987, "close": 0.0992, "volume": 292863.4, "quote_volume": 28959.23561, "trades": 288, "taker_buy_volume": 139017.8, "taker_buy_quote": 13751.0919}, {"ts": 1771005840000, "open": 0.0993, "high": 0.0999, "low": 0.0993, "close": 0.0998, "volume": 273543.2, "quote_volume": 27235.13722, "trades": 163, "taker_buy_volume": 186732.2, "taker_buy_quote": 18593.30556}, {"ts": 1771005900000, "open": 0.0997, "high": 0.0999, "low": 0.0995, "close": 0.0999, "volume": 172877.3, "quote_volume": 17220.36242, "trades": 242, "taker_buy_volume": 88771.9, "taker_buy_quote": 8845.61903}, {"ts": 1771005960000, "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 94804.3, "quote_volume": 9472.38194, "trades": 146, "taker_buy_volume": 50672.3, "taker_buy_quote": 5064.80729}, {"ts": 1771006020000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 27033.9, "quote_volume": 2695.34618, "trades": 102, "taker_buy_volume": 9704.7, "taker_buy_quote": 967.67822}, {"ts": 1771006080000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0994, "volume": 148644.2, "quote_volume": 14779.02173, "trades": 128, "taker_buy_volume": 55601.9, "taker_buy_quote": 5527.2719}, {"ts": 1771006140000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 21188.8, "quote_volume": 2108.14882, "trades": 40, "taker_buy_volume": 7876.1, "taker_buy_quote": 783.67195}, {"ts": 1771006200000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 122066.3, "quote_volume": 12169.84099, "trades": 120, "taker_buy_volume": 66922.7, "taker_buy_quote": 6673.6885}, {"ts": 1771006260000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 57289.2, "quote_volume": 5712.73626, "trades": 91, "taker_buy_volume": 14679.2, "taker_buy_quote": 1463.96345}, {"ts": 1771006320000, "open": 0.0999, "high": 0.0999, "low": 0.0995, "close": 0.0995, "volume": 40720.1, "quote_volume": 4060.97197, "trades": 81, "taker_buy_volume": 3959.0, "taker_buy_quote": 394.654}, {"ts": 1771006380000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 40864.7, "quote_volume": 4069.74947, "trades": 112, "taker_buy_volume": 22353.4, "taker_buy_quote": 2226.28648}, {"ts": 1771006440000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0994, "volume": 107960.7, "quote_volume": 10737.03502, "trades": 150, "taker_buy_volume": 38117.3, "taker_buy_quote": 3791.59542}, {"ts": 1771006500000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 54399.1, "quote_volume": 5410.33815, "trades": 97, "taker_buy_volume": 46824.7, "taker_buy_quote": 4656.9549}, {"ts": 1771006560000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 176850.4, "quote_volume": 17594.39127, "trades": 168, "taker_buy_volume": 86366.8, "taker_buy_quote": 8594.5829}, {"ts": 1771006620000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 95174.2, "quote_volume": 9490.39253, "trades": 126, "taker_buy_volume": 55425.8, "taker_buy_quote": 5527.64744}, {"ts": 1771006680000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 73321.8, "quote_volume": 7326.62033, "trades": 130, "taker_buy_volume": 41957.7, "taker_buy_quote": 4193.67008}, {"ts": 1771006740000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 31379.5, "quote_volume": 3129.138, "trades": 81, "taker_buy_volume": 5120.4, "taker_buy_quote": 510.74966}, {"ts": 1771006800000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 90790.6, "quote_volume": 9064.27347, "trades": 116, "taker_buy_volume": 35110.0, "taker_buy_quote": 3505.45844}, {"ts": 1771006860000, "open": 0.0997, "high": 0.0999, "low": 0.0995, "close": 0.0998, "volume": 54382.3, "quote_volume": 5420.74801, "trades": 88, "taker_buy_volume": 40624.2, "taker_buy_quote": 4050.28365}, {"ts": 1771006920000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 166500.8, "quote_volume": 16656.4578, "trades": 159, "taker_buy_volume": 93121.4, "taker_buy_quote": 9314.71308}, {"ts": 1771006980000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 142164.1, "quote_volume": 14245.44089, "trades": 109, "taker_buy_volume": 65146.2, "taker_buy_quote": 6528.25783}, {"ts": 1771007040000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 100183.8, "quote_volume": 10029.94792, "trades": 110, "taker_buy_volume": 51108.5, "taker_buy_quote": 5116.06385}, {"ts": 1771007100000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 62328.7, "quote_volume": 6239.09188, "trades": 82, "taker_buy_volume": 17195.4, "taker_buy_quote": 1721.25954}, {"ts": 1771007160000, "open": 0.1, "high": 0.1001, "low": 0.0997, "close": 0.1001, "volume": 204715.0, "quote_volume": 20438.95482, "trades": 237, "taker_buy_volume": 89791.8, "taker_buy_quote": 8964.71511}, {"ts": 1771007220000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 47087.2, "quote_volume": 4708.93169, "trades": 29, "taker_buy_volume": 89.8, "taker_buy_quote": 8.99796}, {"ts": 1771007280000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 87114.8, "quote_volume": 8717.35634, "trades": 94, "taker_buy_volume": 72596.5, "taker_buy_quote": 7264.62268}, {"ts": 1771007340000, "open": 0.1002, "high": 0.1002, "low": 0.0997, "close": 0.0998, "volume": 124958.2, "quote_volume": 12472.50929, "trades": 175, "taker_buy_volume": 65675.3, "taker_buy_quote": 6551.55917}, {"ts": 1771007400000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 48201.7, "quote_volume": 4804.02103, "trades": 70, "taker_buy_volume": 35006.6, "taker_buy_quote": 3489.29321}, {"ts": 1771007460000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 23127.6, "quote_volume": 2304.99086, "trades": 37, "taker_buy_volume": 6194.1, "taker_buy_quote": 617.55177}, {"ts": 1771007520000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 79795.1, "quote_volume": 7946.86081, "trades": 89, "taker_buy_volume": 38729.8, "taker_buy_quote": 3860.58394}, {"ts": 1771007580000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 39145.9, "quote_volume": 3896.98052, "trades": 63, "taker_buy_volume": 14058.9, "taker_buy_quote": 1399.60551}, {"ts": 1771007640000, "open": 0.0995, "high": 0.1, "low": 0.0994, "close": 0.0998, "volume": 324723.3, "quote_volume": 32412.03188, "trades": 230, "taker_buy_volume": 254659.0, "taker_buy_quote": 25422.28813}, {"ts": 1771007700000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 42276.6, "quote_volume": 4218.26122, "trades": 65, "taker_buy_volume": 27679.3, "taker_buy_quote": 2762.91041}, {"ts": 1771007760000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 28758.3, "quote_volume": 2873.1539, "trades": 76, "taker_buy_volume": 11896.4, "taker_buy_quote": 1188.88732}, {"ts": 1771007820000, "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 16556.7, "quote_volume": 1655.07424, "trades": 40, "taker_buy_volume": 13729.8, "taker_buy_quote": 1372.603}, {"ts": 1771007880000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 136222.8, "quote_volume": 13616.02794, "trades": 176, "taker_buy_volume": 52927.8, "taker_buy_quote": 5289.83419}, {"ts": 1771007940000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 93791.5, "quote_volume": 9395.58666, "trades": 136, "taker_buy_volume": 73973.0, "taker_buy_quote": 7409.84354}, {"ts": 1771008000000, "open": 0.1002, "high": 0.1002, "low": 0.0998, "close": 0.0998, "volume": 80279.9, "quote_volume": 8030.95715, "trades": 101, "taker_buy_volume": 19009.9, "taker_buy_quote": 1902.55012}, {"ts": 1771008060000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 23664.7, "quote_volume": 2360.16244, "trades": 67, "taker_buy_volume": 7967.8, "taker_buy_quote": 794.5134}, {"ts": 1771008120000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 36232.5, "quote_volume": 3609.80586, "trades": 67, "taker_buy_volume": 10854.4, "taker_buy_quote": 1081.67086}, {"ts": 1771008180000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 43153.0, "quote_volume": 4293.73397, "trades": 27, "taker_buy_volume": 1688.4, "taker_buy_quote": 168.00627}, {"ts": 1771008240000, "open": 0.0995, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 100302.6, "quote_volume": 9986.29305, "trades": 96, "taker_buy_volume": 76228.2, "taker_buy_quote": 7590.41812}, {"ts": 1771008300000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 112295.1, "quote_volume": 11194.55199, "trades": 106, "taker_buy_volume": 43417.8, "taker_buy_quote": 4328.75466}, {"ts": 1771008360000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 100338.9, "quote_volume": 10013.74726, "trades": 150, "taker_buy_volume": 54454.7, "taker_buy_quote": 5434.71532}, {"ts": 1771008420000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 88048.0, "quote_volume": 8785.95656, "trades": 133, "taker_buy_volume": 56056.3, "taker_buy_quote": 5595.6727}, {"ts": 1771008480000, "open": 0.0997, "high": 0.1002, "low": 0.0997, "close": 0.1, "volume": 162419.0, "quote_volume": 16252.7237, "trades": 176, "taker_buy_volume": 98675.1, "taker_buy_quote": 9872.41031}, {"ts": 1771008540000, "open": 0.1, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 25654.8, "quote_volume": 2566.45266, "trades": 55, "taker_buy_volume": 18887.6, "taker_buy_quote": 1889.90908}, {"ts": 1771008600000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 100402.5, "quote_volume": 10045.30759, "trades": 109, "taker_buy_volume": 44581.8, "taker_buy_quote": 4460.22478}, {"ts": 1771008660000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 26152.5, "quote_volume": 2618.87426, "trades": 74, "taker_buy_volume": 18927.2, "taker_buy_quote": 1895.17775}, {"ts": 1771008720000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 5517.4, "quote_volume": 553.51836, "trades": 14, "taker_buy_volume": 1231.4, "taker_buy_quote": 123.63256}, {"ts": 1771008780000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 69862.0, "quote_volume": 7007.8832, "trades": 89, "taker_buy_volume": 43069.7, "taker_buy_quote": 4320.66473}, {"ts": 1771008840000, "open": 0.1003, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 180880.8, "quote_volume": 18149.91984, "trades": 109, "taker_buy_volume": 140728.9, "taker_buy_quote": 14125.71788}, {"ts": 1771008900000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 88600.9, "quote_volume": 8894.04214, "trades": 101, "taker_buy_volume": 22300.2, "taker_buy_quote": 2240.68145}, {"ts": 1771008960000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 71685.5, "quote_volume": 7176.30655, "trades": 155, "taker_buy_volume": 21781.1, "taker_buy_quote": 2179.97893}, {"ts": 1771009020000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 32197.9, "quote_volume": 3224.99041, "trades": 79, "taker_buy_volume": 19757.1, "taker_buy_quote": 1978.8799}, {"ts": 1771009080000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 15068.7, "quote_volume": 1508.37687, "trades": 26, "taker_buy_volume": 507.2, "taker_buy_quote": 50.77072}, {"ts": 1771009140000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 8262.6, "quote_volume": 826.74109, "trades": 47, "taker_buy_volume": 2329.1, "taker_buy_quote": 233.14291}, {"ts": 1771009200000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 57500.9, "quote_volume": 5745.34202, "trades": 75, "taker_buy_volume": 21040.2, "taker_buy_quote": 2101.93206}, {"ts": 1771009260000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 68716.4, "quote_volume": 6858.59985, "trades": 101, "taker_buy_volume": 21489.5, "taker_buy_quote": 2144.81653}, {"ts": 1771009320000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 76821.4, "quote_volume": 7674.76193, "trades": 115, "taker_buy_volume": 62147.2, "taker_buy_quote": 6208.75257}, {"ts": 1771009380000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 87169.8, "quote_volume": 8698.66717, "trades": 97, "taker_buy_volume": 16885.3, "taker_buy_quote": 1685.308}, {"ts": 1771009440000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 38964.5, "quote_volume": 3884.14651, "trades": 39, "taker_buy_volume": 20608.3, "taker_buy_quote": 2054.64751}, {"ts": 1771009500000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 20312.0, "quote_volume": 2027.00802, "trades": 59, "taker_buy_volume": 4995.3, "taker_buy_quote": 498.53094}, {"ts": 1771009560000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1001, "volume": 72025.6, "quote_volume": 7203.63509, "trades": 94, "taker_buy_volume": 40487.4, "taker_buy_quote": 4046.87862}, {"ts": 1771009620000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 80617.5, "quote_volume": 8053.0403, "trades": 114, "taker_buy_volume": 40276.0, "taker_buy_quote": 4022.96729}, {"ts": 1771009680000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 134057.8, "quote_volume": 13378.67068, "trades": 177, "taker_buy_volume": 46670.1, "taker_buy_quote": 4659.92096}, {"ts": 1771009740000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 12171.8, "quote_volume": 1214.75712, "trades": 24, "taker_buy_volume": 10305.4, "taker_buy_quote": 1028.50201}, {"ts": 1771009800000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 76215.1, "quote_volume": 7613.43337, "trades": 92, "taker_buy_volume": 25256.2, "taker_buy_quote": 2524.47537}, {"ts": 1771009860000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 101742.6, "quote_volume": 10166.59631, "trades": 110, "taker_buy_volume": 44415.8, "taker_buy_quote": 4437.97771}, {"ts": 1771009920000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0996, "volume": 16223.0, "quote_volume": 1619.8829, "trades": 52, "taker_buy_volume": 8109.0, "taker_buy_quote": 810.55544}, {"ts": 1771009980000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 5166.5, "quote_volume": 514.60346, "trades": 7, "taker_buy_volume": 200.6, "taker_buy_quote": 19.99982}, {"ts": 1771010040000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 4133.2, "quote_volume": 411.66672, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010100000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 35638.0, "quote_volume": 3549.29002, "trades": 21, "taker_buy_volume": 1066.2, "taker_buy_quote": 106.19352}, {"ts": 1771010160000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 144089.8, "quote_volume": 14336.79637, "trades": 127, "taker_buy_volume": 52637.7, "taker_buy_quote": 5237.45115}, {"ts": 1771010220000, "open": 0.0994, "high": 0.1001, "low": 0.0994, "close": 0.0996, "volume": 1614023.5, "quote_volume": 161032.66022, "trades": 299, "taker_buy_volume": 1469421.7, "taker_buy_quote": 146620.27305}, {"ts": 1771010280000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 41486.5, "quote_volume": 4139.87733, "trades": 51, "taker_buy_volume": 34708.6, "taker_buy_quote": 3463.45963}, {"ts": 1771010340000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 83962.7, "quote_volume": 8387.27704, "trades": 125, "taker_buy_volume": 32224.2, "taker_buy_quote": 3220.06882}, {"ts": 1771010400000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 19038.8, "quote_volume": 1901.53796, "trades": 28, "taker_buy_volume": 10125.2, "taker_buy_quote": 1011.50748}, {"ts": 1771010460000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 104514.1, "quote_volume": 10431.03883, "trades": 94, "taker_buy_volume": 49539.7, "taker_buy_quote": 4942.70993}, {"ts": 1771010520000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 9393.5, "quote_volume": 938.21314, "trades": 25, "taker_buy_volume": 7946.5, "taker_buy_quote": 793.80254}, {"ts": 1771010580000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 161332.3, "quote_volume": 16122.76552, "trades": 171, "taker_buy_volume": 66069.5, "taker_buy_quote": 6604.63062}, {"ts": 1771010640000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 60289.2, "quote_volume": 6020.99878, "trades": 72, "taker_buy_volume": 7149.2, "taker_buy_quote": 713.49016}, {"ts": 1771010700000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 4574.3, "quote_volume": 456.51514, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010760000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 12424.8, "quote_volume": 1239.40579, "trades": 27, "taker_buy_volume": 590.3, "taker_buy_quote": 58.85291}, {"ts": 1771010820000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0997, "volume": 283232.2, "quote_volume": 28229.13672, "trades": 157, "taker_buy_volume": 197060.6, "taker_buy_quote": 19640.44302}, {"ts": 1771010880000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 115426.8, "quote_volume": 11519.59464, "trades": 132, "taker_buy_volume": 50425.4, "taker_buy_quote": 5032.45492}, {"ts": 1771010940000, "open": 0.0997, "high": 0.0997, "low": 0.0993, "close": 0.0993, "volume": 77899.6, "quote_volume": 7753.34706, "trades": 92, "taker_buy_volume": 27424.8, "taker_buy_quote": 2730.51315}, {"ts": 1771011000000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 83924.3, "quote_volume": 8343.90773, "trades": 120, "taker_buy_volume": 56552.7, "taker_buy_quote": 5623.65289}, {"ts": 1771011060000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 28278.2, "quote_volume": 2816.36721, "trades": 58, "taker_buy_volume": 10232.7, "taker_buy_quote": 1019.20682}, {"ts": 1771011120000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 164472.5, "quote_volume": 16373.05712, "trades": 119, "taker_buy_volume": 25120.3, "taker_buy_quote": 2503.44602}, {"ts": 1771011180000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 53856.7, "quote_volume": 5363.23701, "trades": 82, "taker_buy_volume": 23789.8, "taker_buy_quote": 2369.4084}, {"ts": 1771011240000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 32835.3, "quote_volume": 3260.42853, "trades": 49, "taker_buy_volume": 80.6, "taker_buy_quote": 8.00358}, {"ts": 1771011300000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 28910.1, "quote_volume": 2871.68912, "trades": 53, "taker_buy_volume": 14391.4, "taker_buy_quote": 1430.06019}, {"ts": 1771011360000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 25000.3, "quote_volume": 2481.10439, "trades": 40, "taker_buy_volume": 5424.2, "taker_buy_quote": 538.95677}, {"ts": 1771011420000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 11142.9, "quote_volume": 1106.18428, "trades": 20, "taker_buy_volume": 897.2, "taker_buy_quote": 89.09196}, {"ts": 1771011480000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 45879.4, "quote_volume": 4551.25235, "trades": 58, "taker_buy_volume": 19281.6, "taker_buy_quote": 1912.75059}, {"ts": 1771011540000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 58190.0, "quote_volume": 5766.55062, "trades": 68, "taker_buy_volume": 23911.3, "taker_buy_quote": 2369.92291}, {"ts": 1771011600000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 109522.5, "quote_volume": 10864.63301, "trades": 93, "taker_buy_volume": 45821.7, "taker_buy_quote": 4545.52372}, {"ts": 1771011660000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 111024.3, "quote_volume": 11001.11341, "trades": 91, "taker_buy_volume": 42871.5, "taker_buy_quote": 4248.26118}, {"ts": 1771011720000, "open": 0.0992, "high": 0.0996, "low": 0.0992, "close": 0.0994, "volume": 253321.3, "quote_volume": 25188.83286, "trades": 307, "taker_buy_volume": 135975.3, "taker_buy_quote": 13520.28348}, {"ts": 1771011780000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 39936.0, "quote_volume": 3966.18367, "trades": 62, "taker_buy_volume": 18909.6, "taker_buy_quote": 1877.91328}, {"ts": 1771011840000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 48250.9, "quote_volume": 4795.88177, "trades": 93, "taker_buy_volume": 27441.2, "taker_buy_quote": 2727.40664}, {"ts": 1771011900000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 28742.4, "quote_volume": 2859.55862, "trades": 42, "taker_buy_volume": 26352.0, "taker_buy_quote": 2621.95286}, {"ts": 1771011960000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 50330.0, "quote_volume": 5002.68286, "trades": 43, "taker_buy_volume": 23127.7, "taker_buy_quote": 2298.90343}, {"ts": 1771012020000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 21246.0, "quote_volume": 2113.70487, "trades": 50, "taker_buy_volume": 7969.5, "taker_buy_quote": 792.96525}, {"ts": 1771012080000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 59127.6, "quote_volume": 5884.93259, "trades": 66, "taker_buy_volume": 21075.7, "taker_buy_quote": 2097.74691}, {"ts": 1771012140000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 35195.7, "quote_volume": 3498.3485, "trades": 41, "taker_buy_volume": 11964.8, "taker_buy_quote": 1189.30112}, {"ts": 1771012200000, "open": 0.0993, "high": 0.0993, "low": 0.0989, "close": 0.099, "volume": 365318.6, "quote_volume": 36199.37831, "trades": 268, "taker_buy_volume": 95142.3, "taker_buy_quote": 9426.37066}, {"ts": 1771012260000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 126480.6, "quote_volume": 12538.18653, "trades": 159, "taker_buy_volume": 67217.6, "taker_buy_quote": 6665.33616}, {"ts": 1771012320000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 61481.9, "quote_volume": 6098.71492, "trades": 114, "taker_buy_volume": 40526.1, "taker_buy_quote": 4020.18912}, {"ts": 1771012380000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 98179.6, "quote_volume": 9741.40792, "trades": 124, "taker_buy_volume": 28922.2, "taker_buy_quote": 2870.96813}, {"ts": 1771012440000, "open": 0.099, "high": 0.099, "low": 0.0977, "close": 0.098, "volume": 3675740.4, "quote_volume": 361795.84157, "trades": 839, "taker_buy_volume": 521116.4, "taker_buy_quote": 51194.45676}, {"ts": 1771012500000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 271518.0, "quote_volume": 26619.85401, "trades": 286, "taker_buy_volume": 137773.5, "taker_buy_quote": 13510.34294}, {"ts": 1771012560000, "open": 0.0979, "high": 0.0981, "low": 0.0978, "close": 0.098, "volume": 72365.8, "quote_volume": 7085.2407, "trades": 64, "taker_buy_volume": 27391.8, "taker_buy_quote": 2682.09681}, {"ts": 1771012620000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 89902.1, "quote_volume": 8809.23633, "trades": 33, "taker_buy_volume": 523.8, "taker_buy_quote": 51.3324}, {"ts": 1771012680000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 46318.2, "quote_volume": 4536.78493, "trades": 46, "taker_buy_volume": 23792.0, "taker_buy_quote": 2331.31089}, {"ts": 1771012740000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 97571.6, "quote_volume": 9561.85618, "trades": 108, "taker_buy_volume": 35476.6, "taker_buy_quote": 3476.7068}, {"ts": 1771012800000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 286285.2, "quote_volume": 28015.51051, "trades": 104, "taker_buy_volume": 140983.7, "taker_buy_quote": 13800.31334}, {"ts": 1771012860000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 149068.3, "quote_volume": 14566.37673, "trades": 99, "taker_buy_volume": 37242.3, "taker_buy_quote": 3640.61326}, {"ts": 1771012920000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 31950.9, "quote_volume": 3123.61278, "trades": 45, "taker_buy_volume": 25024.7, "taker_buy_quote": 2446.58826}, {"ts": 1771012980000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 147031.8, "quote_volume": 14397.59226, "trades": 60, "taker_buy_volume": 143169.8, "taker_buy_quote": 14019.50246}, {"ts": 1771013040000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 91767.9, "quote_volume": 8994.25613, "trades": 87, "taker_buy_volume": 43563.2, "taker_buy_quote": 4270.19553}, {"ts": 1771013100000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 24160.2, "quote_volume": 2366.58087, "trades": 56, "taker_buy_volume": 3598.2, "taker_buy_quote": 352.6236}, {"ts": 1771013160000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 118452.1, "quote_volume": 11608.16499, "trades": 57, "taker_buy_volume": 92695.3, "taker_buy_quote": 9084.1394}, {"ts": 1771013220000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 231447.1, "quote_volume": 22669.72022, "trades": 70, "taker_buy_volume": 107170.3, "taker_buy_quote": 10501.12506}, {"ts": 1771013280000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 21068.5, "quote_volume": 2064.57582, "trades": 30, "taker_buy_volume": 4982.6, "taker_buy_quote": 488.2948}, {"ts": 1771013340000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 34815.1, "quote_volume": 3411.73656, "trades": 62, "taker_buy_volume": 17996.4, "taker_buy_quote": 1763.6472}, {"ts": 1771013400000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0978, "volume": 1774686.4, "quote_volume": 173476.16876, "trades": 406, "taker_buy_volume": 205545.4, "taker_buy_quote": 20090.24731}, {"ts": 1771013460000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 60324.9, "quote_volume": 5901.65543, "trades": 87, "taker_buy_volume": 35719.1, "taker_buy_quote": 3495.05588}, {"ts": 1771013520000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 88950.0, "quote_volume": 8692.88539, "trades": 66, "taker_buy_volume": 18181.2, "taker_buy_quote": 1778.12136}, {"ts": 1771013580000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 289370.1, "quote_volume": 28245.87284, "trades": 165, "taker_buy_volume": 56861.8, "taker_buy_quote": 5551.15358}, {"ts": 1771013640000, "open": 0.0976, "high": 0.0977, "low": 0.0972, "close": 0.0974, "volume": 1253240.4, "quote_volume": 122083.5399, "trades": 279, "taker_buy_volume": 157352.5, "taker_buy_quote": 15328.74441}, {"ts": 1771013700000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0976, "volume": 90425.5, "quote_volume": 8827.41965, "trades": 51, "taker_buy_volume": 86894.2, "taker_buy_quote": 8482.79029}, {"ts": 1771013760000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 37149.5, "quote_volume": 3629.12237, "trades": 38, "taker_buy_volume": 8383.9, "taker_buy_quote": 819.13743}, {"ts": 1771013820000, "open": 0.0977, "high": 0.0979, "low": 0.0976, "close": 0.0976, "volume": 70794.6, "quote_volume": 6923.28164, "trades": 62, "taker_buy_volume": 52723.2, "taker_buy_quote": 5156.50867}, {"ts": 1771013880000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 4006.6, "quote_volume": 391.14436, "trades": 5, "taker_buy_volume": 1002.0, "taker_buy_quote": 97.8954}, {"ts": 1771013940000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 13249.3, "quote_volume": 1294.46683, "trades": 20, "taker_buy_volume": 12065.6, "taker_buy_quote": 1178.81934}, {"ts": 1771014000000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 47545.2, "quote_volume": 4649.33441, "trades": 59, "taker_buy_volume": 20033.6, "taker_buy_quote": 1959.28608}, {"ts": 1771014060000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 75886.3, "quote_volume": 7423.67361, "trades": 47, "taker_buy_volume": 39232.4, "taker_buy_quote": 3838.92219}, {"ts": 1771014120000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 33072.7, "quote_volume": 3237.84773, "trades": 43, "taker_buy_volume": 22473.6, "taker_buy_quote": 2200.19584}, {"ts": 1771014180000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 188852.6, "quote_volume": 18538.42949, "trades": 88, "taker_buy_volume": 167880.2, "taker_buy_quote": 16479.49873}, {"ts": 1771014240000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 119156.2, "quote_volume": 11714.31317, "trades": 38, "taker_buy_volume": 115532.3, "taker_buy_quote": 11358.0838}, {"ts": 1771014300000, "open": 0.0982, "high": 0.0983, "low": 0.0979, "close": 0.098, "volume": 102674.3, "quote_volume": 10066.42847, "trades": 103, "taker_buy_volume": 27413.9, "taker_buy_quote": 2686.8254}, {"ts": 1771014360000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 32339.7, "quote_volume": 3169.56372, "trades": 50, "taker_buy_volume": 25849.8, "taker_buy_quote": 2533.56168}, {"ts": 1771014420000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 23660.0, "quote_volume": 2316.57098, "trades": 55, "taker_buy_volume": 17064.5, "taker_buy_quote": 1670.61455}, {"ts": 1771014480000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 8520.5, "quote_volume": 833.3049, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014540000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 51591.8, "quote_volume": 5045.53043, "trades": 50, "taker_buy_volume": 9946.9, "taker_buy_quote": 972.80682}, {"ts": 1771014600000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 7261.0, "quote_volume": 710.13704, "trades": 10, "taker_buy_volume": 112.4, "taker_buy_quote": 11.00396}, {"ts": 1771014660000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 95232.4, "quote_volume": 9323.10061, "trades": 90, "taker_buy_volume": 78025.6, "taker_buy_quote": 7638.70624}, {"ts": 1771014720000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 57044.0, "quote_volume": 5584.42531, "trades": 69, "taker_buy_volume": 37900.4, "taker_buy_quote": 3710.44916}, {"ts": 1771014780000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 68846.7, "quote_volume": 6740.0385, "trades": 57, "taker_buy_volume": 38975.9, "taker_buy_quote": 3815.75183}, {"ts": 1771014840000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 116043.3, "quote_volume": 11381.31719, "trades": 134, "taker_buy_volume": 71138.8, "taker_buy_quote": 6976.41348}, {"ts": 1771014900000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 74239.5, "quote_volume": 7282.10896, "trades": 83, "taker_buy_volume": 53152.0, "taker_buy_quote": 5214.82561}, {"ts": 1771014960000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 29525.8, "quote_volume": 2891.207, "trades": 42, "taker_buy_volume": 18306.4, "taker_buy_quote": 1792.58556}, {"ts": 1771015020000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 146861.6, "quote_volume": 14360.4252, "trades": 117, "taker_buy_volume": 40813.3, "taker_buy_quote": 3990.19396}, {"ts": 1771015080000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 74650.6, "quote_volume": 7289.76859, "trades": 80, "taker_buy_volume": 32738.9, "taker_buy_quote": 3198.26826}, {"ts": 1771015140000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 40950.5, "quote_volume": 4000.36732, "trades": 34, "taker_buy_volume": 30126.4, "taker_buy_quote": 2943.34928}, {"ts": 1771015200000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 5200.7, "quote_volume": 507.85925, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015260000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 67776.8, "quote_volume": 6621.0997, "trades": 50, "taker_buy_volume": 48557.2, "taker_buy_quote": 4744.03844}, {"ts": 1771015320000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 76764.0, "quote_volume": 7492.07971, "trades": 73, "taker_buy_volume": 37260.1, "taker_buy_quote": 3636.60729}, {"ts": 1771015380000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 40773.1, "quote_volume": 3979.45456, "trades": 45, "taker_buy_volume": 34986.7, "taker_buy_quote": 3414.70192}, {"ts": 1771015440000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 34815.8, "quote_volume": 3404.04971, "trades": 51, "taker_buy_volume": 25477.2, "taker_buy_quote": 2490.84437}, {"ts": 1771015500000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 52240.0, "quote_volume": 5109.1722, "trades": 58, "taker_buy_volume": 28285.2, "taker_buy_quote": 2766.39276}, {"ts": 1771015560000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 1635.1, "quote_volume": 159.92299, "trades": 4, "taker_buy_volume": 102.1, "taker_buy_quote": 9.99559}, {"ts": 1771015620000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 26383.7, "quote_volume": 2582.75066, "trades": 33, "taker_buy_volume": 7001.9, "taker_buy_quote": 685.51641}, {"ts": 1771015680000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 33863.6, "quote_volume": 3318.48534, "trades": 61, "taker_buy_volume": 6392.5, "taker_buy_quote": 626.31754}, {"ts": 1771015740000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 373722.6, "quote_volume": 36695.11368, "trades": 228, "taker_buy_volume": 209501.8, "taker_buy_quote": 20571.17055}, {"ts": 1771015800000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 22351.1, "quote_volume": 2193.15034, "trades": 40, "taker_buy_volume": 2987.9, "taker_buy_quote": 292.8142}, {"ts": 1771015860000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 5312.2, "quote_volume": 520.06438, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015920000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 18186.7, "quote_volume": 1780.32056, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015980000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 12519.8, "quote_volume": 1224.43644, "trades": 33, "taker_buy_volume": 4553.6, "taker_buy_quote": 445.34208}, {"ts": 1771016040000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 50015.0, "quote_volume": 4887.65804, "trades": 65, "taker_buy_volume": 4199.0, "taker_buy_quote": 410.3545}, {"ts": 1771016100000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 104211.8, "quote_volume": 10167.78463, "trades": 99, "taker_buy_volume": 21037.4, "taker_buy_quote": 2052.9274}, {"ts": 1771016160000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 10202.5, "quote_volume": 994.58484, "trades": 17, "taker_buy_volume": 102.7, "taker_buy_quote": 10.01325}, {"ts": 1771016220000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 12934.7, "quote_volume": 1261.1435, "trades": 18, "taker_buy_volume": 10306.4, "taker_buy_quote": 1004.88425}, {"ts": 1771016280000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 6315.9, "quote_volume": 616.35738, "trades": 15, "taker_buy_volume": 3186.3, "taker_buy_quote": 311.21114}, {"ts": 1771016340000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 49376.8, "quote_volume": 4824.11336, "trades": 109, "taker_buy_volume": 25425.6, "taker_buy_quote": 2484.08112}, {"ts": 1771016400000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 79746.6, "quote_volume": 7791.24282, "trades": 73, "taker_buy_volume": 36284.7, "taker_buy_quote": 3545.01519}, {"ts": 1771016460000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 24532.5, "quote_volume": 2394.45582, "trades": 48, "taker_buy_volume": 10747.5, "taker_buy_quote": 1049.03982}, {"ts": 1771016520000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 46645.1, "quote_volume": 4547.89725, "trades": 53, "taker_buy_volume": 21194.8, "taker_buy_quote": 2066.493}, {"ts": 1771016580000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 12109.6, "quote_volume": 1180.67545, "trades": 24, "taker_buy_volume": 4873.0, "taker_buy_quote": 475.36666}, {"ts": 1771016640000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0977, "volume": 51475.9, "quote_volume": 5023.36011, "trades": 77, "taker_buy_volume": 40732.4, "taker_buy_quote": 3975.45236}, {"ts": 1771016700000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 55242.8, "quote_volume": 5404.2985, "trades": 66, "taker_buy_volume": 37044.2, "taker_buy_quote": 3623.74821}, {"ts": 1771016760000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 45132.7, "quote_volume": 4416.82172, "trades": 63, "taker_buy_volume": 29802.7, "taker_buy_quote": 2917.54772}, {"ts": 1771016820000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 72732.2, "quote_volume": 7128.98643, "trades": 87, "taker_buy_volume": 44456.5, "taker_buy_quote": 4358.95573}, {"ts": 1771016880000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 20693.0, "quote_volume": 2026.81019, "trades": 42, "taker_buy_volume": 11144.9, "taker_buy_quote": 1091.31318}, {"ts": 1771016940000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 12721.0, "quote_volume": 1246.6, "trades": 25, "taker_buy_volume": 10092.1, "taker_buy_quote": 988.9678}, {"ts": 1771017000000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 55373.8, "quote_volume": 5426.34448, "trades": 24, "taker_buy_volume": 57.3, "taker_buy_quote": 5.6154}, {"ts": 1771017060000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 45815.9, "quote_volume": 4491.2466, "trades": 64, "taker_buy_volume": 18909.0, "taker_buy_quote": 1854.3704}, {"ts": 1771017120000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 26502.5, "quote_volume": 2597.91874, "trades": 40, "taker_buy_volume": 24172.2, "taker_buy_quote": 2369.6838}, {"ts": 1771017180000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 60879.7, "quote_volume": 5972.36141, "trades": 66, "taker_buy_volume": 10879.3, "taker_buy_quote": 1067.41153}, {"ts": 1771017240000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 244256.7, "quote_volume": 23988.12533, "trades": 167, "taker_buy_volume": 112167.0, "taker_buy_quote": 11014.89582}, {"ts": 1771017300000, "open": 0.0983, "high": 0.0986, "low": 0.0982, "close": 0.0983, "volume": 527805.1, "quote_volume": 51925.1781, "trades": 244, "taker_buy_volume": 369586.3, "taker_buy_quote": 36364.77203}, {"ts": 1771017360000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 113491.9, "quote_volume": 11143.29217, "trades": 109, "taker_buy_volume": 22882.2, "taker_buy_quote": 2247.02185}, {"ts": 1771017420000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 5787.0, "quote_volume": 567.2262, "trades": 14, "taker_buy_volume": 1002.0, "taker_buy_quote": 98.2962}, {"ts": 1771017480000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 35697.4, "quote_volume": 3500.25681, "trades": 54, "taker_buy_volume": 20438.8, "taker_buy_quote": 2004.583}, {"ts": 1771017540000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 8411.9, "quote_volume": 824.37741, "trades": 14, "taker_buy_volume": 112.1, "taker_buy_quote": 10.99701}, {"ts": 1771017600000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 16923.5, "quote_volume": 1658.50577, "trades": 22, "taker_buy_volume": 12989.1, "taker_buy_quote": 1273.04321}, {"ts": 1771017660000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 22736.9, "quote_volume": 2231.62415, "trades": 47, "taker_buy_volume": 21649.7, "taker_buy_quote": 2124.96983}, {"ts": 1771017720000, "open": 0.0982, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 132928.6, "quote_volume": 13042.03153, "trades": 104, "taker_buy_volume": 22978.6, "taker_buy_quote": 2255.35176}, {"ts": 1771017780000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 14390.5, "quote_volume": 1408.85241, "trades": 47, "taker_buy_volume": 3092.4, "taker_buy_quote": 302.85831}, {"ts": 1771017840000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 51924.9, "quote_volume": 5093.69309, "trades": 74, "taker_buy_volume": 3982.8, "taker_buy_quote": 390.71268}, {"ts": 1771017900000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 9758.7, "quote_volume": 958.03253, "trades": 34, "taker_buy_volume": 6318.9, "taker_buy_quote": 620.41771}, {"ts": 1771017960000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 8265.7, "quote_volume": 811.54322, "trades": 19, "taker_buy_volume": 622.0, "taker_buy_quote": 61.0804}, {"ts": 1771018020000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 26009.6, "quote_volume": 2554.05965, "trades": 39, "taker_buy_volume": 6454.4, "taker_buy_quote": 634.01078}, {"ts": 1771018080000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 17093.0, "quote_volume": 1676.8233, "trades": 37, "taker_buy_volume": 2107.8, "taker_buy_quote": 206.77518}, {"ts": 1771018140000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 24123.1, "quote_volume": 2366.107, "trades": 35, "taker_buy_volume": 1693.5, "taker_buy_quote": 166.3017}, {"ts": 1771018200000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 267475.2, "quote_volume": 26239.49339, "trades": 129, "taker_buy_volume": 211353.6, "taker_buy_quote": 20735.53383}, {"ts": 1771018260000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 21767.6, "quote_volume": 2136.00871, "trades": 32, "taker_buy_volume": 19498.1, "taker_buy_quote": 1913.49781}, {"ts": 1771018320000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 31286.6, "quote_volume": 3072.16442, "trades": 56, "taker_buy_volume": 27387.4, "taker_buy_quote": 2689.44268}, {"ts": 1771018380000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 23548.6, "quote_volume": 2312.18976, "trades": 53, "taker_buy_volume": 20721.0, "taker_buy_quote": 2034.8022}, {"ts": 1771018440000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 29379.3, "quote_volume": 2884.94247, "trades": 60, "taker_buy_volume": 28331.4, "taker_buy_quote": 2782.14348}, {"ts": 1771018500000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 93808.8, "quote_volume": 9206.99026, "trades": 67, "taker_buy_volume": 9254.5, "taker_buy_quote": 908.8222}, {"ts": 1771018560000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 9180.6, "quote_volume": 902.27727, "trades": 14, "taker_buy_volume": 7423.5, "taker_buy_quote": 729.73005}, {"ts": 1771018620000, "open": 0.0982, "high": 0.0986, "low": 0.0982, "close": 0.0986, "volume": 34437.3, "quote_volume": 3389.16433, "trades": 76, "taker_buy_volume": 23646.9, "taker_buy_quote": 2328.26024}, {"ts": 1771018680000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 48201.3, "quote_volume": 4749.88012, "trades": 90, "taker_buy_volume": 31787.8, "taker_buy_quote": 3133.40498}, {"ts": 1771018740000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 22038.0, "quote_volume": 2165.25128, "trades": 39, "taker_buy_volume": 912.3, "taker_buy_quote": 89.67909}, {"ts": 1771018800000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 19388.4, "quote_volume": 1903.94671, "trades": 52, "taker_buy_volume": 1835.8, "taker_buy_quote": 180.28139}, {"ts": 1771018860000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 46784.5, "quote_volume": 4598.65977, "trades": 62, "taker_buy_volume": 36611.1, "taker_buy_quote": 3599.46343}, {"ts": 1771018920000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 41202.0, "quote_volume": 4053.65367, "trades": 69, "taker_buy_volume": 2787.9, "taker_buy_quote": 274.56408}, {"ts": 1771018980000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 25498.1, "quote_volume": 2505.87873, "trades": 32, "taker_buy_volume": 14229.9, "taker_buy_quote": 1398.79917}, {"ts": 1771019040000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 16833.6, "quote_volume": 1654.72011, "trades": 61, "taker_buy_volume": 4588.2, "taker_buy_quote": 451.02006}, {"ts": 1771019100000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 25247.0, "quote_volume": 2481.7801, "trades": 38, "taker_buy_volume": 782.0, "taker_buy_quote": 76.8706}, {"ts": 1771019160000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 25077.2, "quote_volume": 2462.58104, "trades": 32, "taker_buy_volume": 9041.2, "taker_buy_quote": 887.84584}, {"ts": 1771019220000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 24610.9, "quote_volume": 2416.74536, "trades": 60, "taker_buy_volume": 13505.4, "taker_buy_quote": 1326.32921}, {"ts": 1771019280000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 7879.6, "quote_volume": 772.98876, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019340000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 11043.9, "quote_volume": 1084.0269, "trades": 32, "taker_buy_volume": 2795.7, "taker_buy_quote": 274.53774}, {"ts": 1771019400000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 4784.7, "quote_volume": 469.68131, "trades": 22, "taker_buy_volume": 3022.4, "taker_buy_quote": 296.79968}, {"ts": 1771019460000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 95064.1, "quote_volume": 9355.74104, "trades": 82, "taker_buy_volume": 87292.2, "taker_buy_quote": 8591.14783}, {"ts": 1771019520000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 41846.0, "quote_volume": 4118.14602, "trades": 53, "taker_buy_volume": 30289.6, "taker_buy_quote": 2980.99626}, {"ts": 1771019580000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 33951.2, "quote_volume": 3340.94268, "trades": 43, "taker_buy_volume": 22565.2, "taker_buy_quote": 2220.56028}, {"ts": 1771019640000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 6478.8, "quote_volume": 636.86604, "trades": 25, "taker_buy_volume": 1596.4, "taker_buy_quote": 156.92612}, {"ts": 1771019700000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 5220.6, "quote_volume": 513.46974, "trades": 17, "taker_buy_volume": 2579.1, "taker_buy_quote": 253.79156}, {"ts": 1771019760000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 14927.6, "quote_volume": 1470.18934, "trades": 25, "taker_buy_volume": 13135.0, "taker_buy_quote": 1293.7975}, {"ts": 1771019820000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 25629.4, "quote_volume": 2524.41346, "trades": 27, "taker_buy_volume": 949.5, "taker_buy_quote": 93.52575}, {"ts": 1771019880000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 9374.6, "quote_volume": 922.29375, "trades": 24, "taker_buy_volume": 1306.6, "taker_buy_quote": 128.56944}, {"ts": 1771019940000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 50356.5, "quote_volume": 4954.92052, "trades": 59, "taker_buy_volume": 35800.2, "taker_buy_quote": 3522.74883}, {"ts": 1771020000000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 4340.9, "quote_volume": 427.14456, "trades": 11, "taker_buy_volume": 1189.3, "taker_buy_quote": 117.02712}, {"ts": 1771020060000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1735.8, "quote_volume": 170.80272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020120000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 4223.3, "quote_volume": 415.57272, "trades": 13, "taker_buy_volume": 203.0, "taker_buy_quote": 19.9752}, {"ts": 1771020180000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 6076.2, "quote_volume": 597.18232, "trades": 21, "taker_buy_volume": 3051.8, "taker_buy_quote": 299.99194}, {"ts": 1771020240000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 4101.3, "quote_volume": 402.74766, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020300000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 2477.5, "quote_volume": 243.29562, "trades": 3, "taker_buy_volume": 51.2, "taker_buy_quote": 5.03296}, {"ts": 1771020360000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 12736.3, "quote_volume": 1251.97829, "trades": 21, "taker_buy_volume": 10865.9, "taker_buy_quote": 1068.11797}, {"ts": 1771020420000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 22882.9, "quote_volume": 2251.5017, "trades": 66, "taker_buy_volume": 15931.1, "taker_buy_quote": 1567.62024}, {"ts": 1771020480000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 18674.4, "quote_volume": 1837.56096, "trades": 41, "taker_buy_volume": 8996.2, "taker_buy_quote": 885.22608}, {"ts": 1771020540000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 24152.9, "quote_volume": 2377.72768, "trades": 45, "taker_buy_volume": 16022.0, "taker_buy_quote": 1577.78917}, {"ts": 1771020600000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 203681.7, "quote_volume": 20093.86035, "trades": 131, "taker_buy_volume": 119017.8, "taker_buy_quote": 11745.70634}, {"ts": 1771020660000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 24301.4, "quote_volume": 2393.14953, "trades": 64, "taker_buy_volume": 15771.8, "taker_buy_quote": 1553.389}, {"ts": 1771020720000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 31330.4, "quote_volume": 3090.20089, "trades": 76, "taker_buy_volume": 21996.9, "taker_buy_quote": 2169.40993}, {"ts": 1771020780000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 17510.3, "quote_volume": 1726.26807, "trades": 58, "taker_buy_volume": 5989.9, "taker_buy_quote": 590.61427}, {"ts": 1771020840000, "open": 0.0985, "high": 0.0985, "low": 0.0981, "close": 0.0981, "volume": 78769.7, "quote_volume": 7739.40574, "trades": 149, "taker_buy_volume": 9105.9, "taker_buy_quote": 893.89968}, {"ts": 1771020900000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 29139.2, "quote_volume": 2859.32309, "trades": 61, "taker_buy_volume": 20188.8, "taker_buy_quote": 1981.49823}, {"ts": 1771020960000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 6761.3, "quote_volume": 663.94846, "trades": 29, "taker_buy_volume": 3734.1, "taker_buy_quote": 366.68862}, {"ts": 1771021020000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 16220.4, "quote_volume": 1594.22011, "trades": 40, "taker_buy_volume": 11011.4, "taker_buy_quote": 1082.26076}, {"ts": 1771021080000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 58661.4, "quote_volume": 5759.08061, "trades": 71, "taker_buy_volume": 16839.7, "taker_buy_quote": 1653.42434}, {"ts": 1771021140000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 4949.3, "quote_volume": 485.52633, "trades": 26, "taker_buy_volume": 1457.2, "taker_buy_quote": 142.95132}, {"ts": 1771021200000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 16505.3, "quote_volume": 1620.93825, "trades": 36, "taker_buy_volume": 12762.9, "taker_buy_quote": 1253.44049}, {"ts": 1771021260000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 3286.1, "quote_volume": 323.03359, "trades": 28, "taker_buy_volume": 1548.1, "taker_buy_quote": 152.20853}, {"ts": 1771021320000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 5925.3, "quote_volume": 582.38687, "trades": 24, "taker_buy_volume": 1604.7, "taker_buy_quote": 157.76437}, {"ts": 1771021380000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 9057.0, "quote_volume": 890.23992, "trades": 13, "taker_buy_volume": 203.0, "taker_buy_quote": 19.9549}, {"ts": 1771021440000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 10132.9, "quote_volume": 995.95349, "trades": 18, "taker_buy_volume": 5606.6, "taker_buy_quote": 551.13894}, {"ts": 1771021500000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 16573.2, "quote_volume": 1630.36422, "trades": 36, "taker_buy_volume": 13853.3, "taker_buy_quote": 1362.99805}, {"ts": 1771021560000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 7809.4, "quote_volume": 768.04343, "trades": 39, "taker_buy_volume": 1963.1, "taker_buy_quote": 192.97273}, {"ts": 1771021620000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 3671.1, "quote_volume": 360.86913, "trades": 27, "taker_buy_volume": 1024.8, "taker_buy_quote": 100.73784}, {"ts": 1771021680000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 5438.7, "quote_volume": 534.98431, "trades": 14, "taker_buy_volume": 2683.2, "taker_buy_quote": 264.02688}, {"ts": 1771021740000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 8434.6, "quote_volume": 830.06616, "trades": 30, "taker_buy_volume": 4493.5, "taker_buy_quote": 442.26192}, {"ts": 1771021800000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 48656.1, "quote_volume": 4794.29862, "trades": 64, "taker_buy_volume": 34153.6, "taker_buy_quote": 3366.24044}, {"ts": 1771021860000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 13594.2, "quote_volume": 1336.35464, "trades": 84, "taker_buy_volume": 3606.5, "taker_buy_quote": 354.41255}, {"ts": 1771021920000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 5490.3, "quote_volume": 538.68032, "trades": 34, "taker_buy_volume": 954.7, "taker_buy_quote": 93.65607}, {"ts": 1771021980000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 16546.3, "quote_volume": 1624.76188, "trades": 31, "taker_buy_volume": 4541.0, "taker_buy_quote": 445.9262}, {"ts": 1771022040000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 11234.4, "quote_volume": 1102.09464, "trades": 45, "taker_buy_volume": 6862.9, "taker_buy_quote": 673.25049}, {"ts": 1771022100000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 80102.2, "quote_volume": 7845.51194, "trades": 85, "taker_buy_volume": 4242.6, "taker_buy_quote": 415.42398}, {"ts": 1771022160000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 23560.2, "quote_volume": 2304.18756, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022220000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 5619.8, "quote_volume": 549.61644, "trades": 29, "taker_buy_volume": 1002.0, "taker_buy_quote": 97.9956}, {"ts": 1771022280000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 7256.6, "quote_volume": 710.1542, "trades": 39, "taker_buy_volume": 2768.9, "taker_buy_quote": 270.91646}, {"ts": 1771022340000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 8175.4, "quote_volume": 799.55412, "trades": 39, "taker_buy_volume": 1932.8, "taker_buy_quote": 189.02784}, {"ts": 1771022400000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 31880.9, "quote_volume": 3117.55681, "trades": 60, "taker_buy_volume": 20374.4, "taker_buy_quote": 1993.03475}, {"ts": 1771022460000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 18374.9, "quote_volume": 1798.53548, "trades": 51, "taker_buy_volume": 12391.6, "taker_buy_quote": 1213.19794}, {"ts": 1771022520000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 16972.5, "quote_volume": 1661.63422, "trades": 32, "taker_buy_volume": 9186.8, "taker_buy_quote": 899.60395}, {"ts": 1771022580000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 6112.8, "quote_volume": 599.07208, "trades": 28, "taker_buy_volume": 176.8, "taker_buy_quote": 17.34408}, {"ts": 1771022640000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 15035.1, "quote_volume": 1473.45, "trades": 24, "taker_buy_volume": 102.0, "taker_buy_quote": 10.0062}, {"ts": 1771022700000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 4986.1, "quote_volume": 488.6378, "trades": 34, "taker_buy_volume": 4080.5, "taker_buy_quote": 399.889}, {"ts": 1771022760000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 37452.4, "quote_volume": 3672.11625, "trades": 79, "taker_buy_volume": 10197.7, "taker_buy_quote": 1000.39437}, {"ts": 1771022820000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 4472.3, "quote_volume": 438.62542, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022880000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1643.0, "quote_volume": 161.014, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022940000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 7829.9, "quote_volume": 767.05399, "trades": 24, "taker_buy_volume": 1761.1, "taker_buy_quote": 172.5878}, {"ts": 1771023000000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 4923.1, "quote_volume": 482.89879, "trades": 16, "taker_buy_volume": 3273.6, "taker_buy_quote": 321.17046}, {"ts": 1771023060000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 14517.1, "quote_volume": 1425.57922, "trades": 21, "taker_buy_volume": 10926.2, "taker_buy_quote": 1072.95284}, {"ts": 1771023120000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 12595.0, "quote_volume": 1236.81379, "trades": 112, "taker_buy_volume": 10373.0, "taker_buy_quote": 1018.6286}, {"ts": 1771023180000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 4388.2, "quote_volume": 430.92124, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023240000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 2289.8, "quote_volume": 224.62938, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023300000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 5650.1, "quote_volume": 553.87748, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023360000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 33058.0, "quote_volume": 3236.3782, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023420000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 8782.2, "quote_volume": 858.87788, "trades": 27, "taker_buy_volume": 6698.8, "taker_buy_quote": 655.14264}, {"ts": 1771023480000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 35581.2, "quote_volume": 3477.0865, "trades": 76, "taker_buy_volume": 3334.8, "taker_buy_quote": 326.1624}, {"ts": 1771023540000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 36190.3, "quote_volume": 3542.90813, "trades": 76, "taker_buy_volume": 12324.8, "taker_buy_quote": 1206.59792}, {"ts": 1771023600000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 4059.0, "quote_volume": 397.06053, "trades": 10, "taker_buy_volume": 141.2, "taker_buy_quote": 13.8376}, {"ts": 1771023660000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 9369.8, "quote_volume": 917.65419, "trades": 27, "taker_buy_volume": 7068.0, "taker_buy_quote": 692.43315}, {"ts": 1771023720000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 12980.4, "quote_volume": 1271.83783, "trades": 29, "taker_buy_volume": 4459.8, "taker_buy_quote": 437.0604}, {"ts": 1771023780000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 6694.3, "quote_volume": 656.71083, "trades": 13, "taker_buy_volume": 4279.8, "taker_buy_quote": 419.84838}, {"ts": 1771023840000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 24548.6, "quote_volume": 2408.21766, "trades": 49, "taker_buy_volume": 5325.0, "taker_buy_quote": 522.3825}, {"ts": 1771023900000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 64498.8, "quote_volume": 6322.26421, "trades": 73, "taker_buy_volume": 21612.4, "taker_buy_quote": 2118.30427}, {"ts": 1771023960000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 10747.7, "quote_volume": 1052.05575, "trades": 27, "taker_buy_volume": 3268.0, "taker_buy_quote": 319.9372}, {"ts": 1771024020000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 30478.5, "quote_volume": 2980.95719, "trades": 51, "taker_buy_volume": 21453.2, "taker_buy_quote": 2098.28285}, {"ts": 1771024080000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 5411.6, "quote_volume": 529.26469, "trades": 16, "taker_buy_volume": 102.1, "taker_buy_quote": 9.99559}, {"ts": 1771024140000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 5302.0, "quote_volume": 519.07499, "trades": 22, "taker_buy_volume": 3321.0, "taker_buy_quote": 325.13509}, {"ts": 1771024200000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 52786.3, "quote_volume": 5162.79826, "trades": 70, "taker_buy_volume": 43429.4, "taker_buy_quote": 4247.47798}, {"ts": 1771024260000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 39703.2, "quote_volume": 3886.74659, "trades": 35, "taker_buy_volume": 12859.1, "taker_buy_quote": 1258.90589}, {"ts": 1771024320000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 4101.9, "quote_volume": 401.16582, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024380000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 3974.1, "quote_volume": 388.9684, "trades": 21, "taker_buy_volume": 1188.8, "taker_buy_quote": 116.38352}, {"ts": 1771024440000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 24096.5, "quote_volume": 2358.28147, "trades": 26, "taker_buy_volume": 1129.5, "taker_buy_quote": 110.57805}, {"ts": 1771024500000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 20434.1, "quote_volume": 2001.92065, "trades": 53, "taker_buy_volume": 17345.1, "taker_buy_quote": 1699.37863}, {"ts": 1771024560000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 14643.5, "quote_volume": 1435.60387, "trades": 60, "taker_buy_volume": 3018.0, "taker_buy_quote": 295.94282}, {"ts": 1771024620000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 2348.7, "quote_volume": 230.26907, "trades": 2, "taker_buy_volume": 964.7, "taker_buy_quote": 94.63707}, {"ts": 1771024680000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0977, "volume": 41449.0, "quote_volume": 4052.70421, "trades": 93, "taker_buy_volume": 27719.9, "taker_buy_quote": 2709.95422}, {"ts": 1771024740000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 5539.9, "quote_volume": 540.9724, "trades": 20, "taker_buy_volume": 1457.1, "taker_buy_quote": 142.35867}, {"ts": 1771024800000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 10991.1, "quote_volume": 1073.83047, "trades": 16, "taker_buy_volume": 3292.8, "taker_buy_quote": 321.70656}, {"ts": 1771024860000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 34288.9, "quote_volume": 3350.02553, "trades": 34, "taker_buy_volume": 22240.0, "taker_buy_quote": 2172.848}, {"ts": 1771024920000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 41257.5, "quote_volume": 4034.99372, "trades": 54, "taker_buy_volume": 3838.6, "taker_buy_quote": 375.4253}, {"ts": 1771024980000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 54251.0, "quote_volume": 5312.88061, "trades": 63, "taker_buy_volume": 3179.3, "taker_buy_quote": 311.43844}, {"ts": 1771025040000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2772.7, "quote_volume": 271.17006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025100000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 4638.4, "quote_volume": 453.74752, "trades": 8, "taker_buy_volume": 1120.0, "taker_buy_quote": 109.648}, {"ts": 1771025160000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 35433.3, "quote_volume": 3468.7125, "trades": 40, "taker_buy_volume": 16949.5, "taker_buy_quote": 1659.35605}, {"ts": 1771025220000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 4304.7, "quote_volume": 420.99966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025280000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 3963.5, "quote_volume": 387.6303, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025340000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 45446.9, "quote_volume": 4447.60133, "trades": 26, "taker_buy_volume": 28945.1, "taker_buy_quote": 2833.72529}, {"ts": 1771025400000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1735.3, "quote_volume": 169.71234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025460000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 27726.3, "quote_volume": 2711.63214, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025520000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 3053.9, "quote_volume": 298.36603, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025580000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 36177.5, "quote_volume": 3540.72703, "trades": 42, "taker_buy_volume": 14882.9, "taker_buy_quote": 1456.25189}, {"ts": 1771025640000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 29658.2, "quote_volume": 2906.5644, "trades": 52, "taker_buy_volume": 8922.5, "taker_buy_quote": 874.4658}, {"ts": 1771025700000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 23000.3, "quote_volume": 2251.38891, "trades": 27, "taker_buy_volume": 112.4, "taker_buy_quote": 11.00396}, {"ts": 1771025760000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 34761.0, "quote_volume": 3403.1019, "trades": 55, "taker_buy_volume": 19451.2, "taker_buy_quote": 1904.27248}, {"ts": 1771025820000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 92257.9, "quote_volume": 9026.64819, "trades": 64, "taker_buy_volume": 50434.5, "taker_buy_quote": 4935.76973}, {"ts": 1771025880000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 16137.7, "quote_volume": 1578.26706, "trades": 36, "taker_buy_volume": 8955.3, "taker_buy_quote": 875.82834}, {"ts": 1771025940000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 17690.9, "quote_volume": 1730.07083, "trades": 37, "taker_buy_volume": 1158.9, "taker_buy_quote": 113.34042}, {"ts": 1771026000000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 7389.8, "quote_volume": 722.72244, "trades": 12, "taker_buy_volume": 4676.2, "taker_buy_quote": 457.33236}, {"ts": 1771026060000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 46269.5, "quote_volume": 4529.52832, "trades": 44, "taker_buy_volume": 34028.2, "taker_buy_quote": 3331.36078}, {"ts": 1771026120000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 3584.2, "quote_volume": 350.89897, "trades": 13, "taker_buy_volume": 861.4, "taker_buy_quote": 84.33685}, {"ts": 1771026180000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 21562.8, "quote_volume": 2113.00797, "trades": 28, "taker_buy_volume": 13313.4, "taker_buy_quote": 1304.7132}, {"ts": 1771026240000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 127970.1, "quote_volume": 12520.06698, "trades": 79, "taker_buy_volume": 38724.2, "taker_buy_quote": 3787.96947}, {"ts": 1771026300000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 56922.2, "quote_volume": 5576.06788, "trades": 49, "taker_buy_volume": 46608.3, "taker_buy_quote": 4565.43546}, {"ts": 1771026360000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2098.4, "quote_volume": 205.6432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026420000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2713.8, "quote_volume": 265.9524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026480000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 71672.9, "quote_volume": 7019.83763, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026540000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 29211.9, "quote_volume": 2859.84501, "trades": 26, "taker_buy_volume": 24607.3, "taker_buy_quote": 2409.05467}, {"ts": 1771026600000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 4124.0, "quote_volume": 403.47038, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026660000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 22034.4, "quote_volume": 2154.96432, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026720000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 33553.3, "quote_volume": 3281.51274, "trades": 45, "taker_buy_volume": 21429.5, "taker_buy_quote": 2095.8051}, {"ts": 1771026780000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 74272.5, "quote_volume": 7256.67837, "trades": 83, "taker_buy_volume": 14870.4, "taker_buy_quote": 1453.0932}, {"ts": 1771026840000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 3175.5, "quote_volume": 310.25453, "trades": 4, "taker_buy_volume": 81.8, "taker_buy_quote": 8.00004}, {"ts": 1771026900000, "open": 0.0977, "high": 0.0978, "low": 0.0972, "close": 0.0973, "volume": 890226.2, "quote_volume": 86754.54778, "trades": 320, "taker_buy_volume": 116443.7, "taker_buy_quote": 11344.5125}, {"ts": 1771026960000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 24773.7, "quote_volume": 2412.72482, "trades": 32, "taker_buy_volume": 18864.5, "taker_buy_quote": 1837.4023}, {"ts": 1771027020000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 28034.2, "quote_volume": 2730.0701, "trades": 38, "taker_buy_volume": 16047.7, "taker_buy_quote": 1563.04598}, {"ts": 1771027080000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2366.1, "quote_volume": 230.22153, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027140000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 104048.9, "quote_volume": 10118.18841, "trades": 56, "taker_buy_volume": 32376.7, "taker_buy_quote": 3147.38765}, {"ts": 1771027200000, "open": 0.0972, "high": 0.0977, "low": 0.0972, "close": 0.0975, "volume": 85880.3, "quote_volume": 8369.11155, "trades": 90, "taker_buy_volume": 58395.7, "taker_buy_quote": 5687.41987}, {"ts": 1771027260000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 90470.8, "quote_volume": 8813.78656, "trades": 92, "taker_buy_volume": 33579.0, "taker_buy_quote": 3270.60571}, {"ts": 1771027320000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0976, "volume": 138121.4, "quote_volume": 13478.0726, "trades": 135, "taker_buy_volume": 74279.2, "taker_buy_quote": 7245.96334}, {"ts": 1771027380000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 170435.1, "quote_volume": 16670.78218, "trades": 131, "taker_buy_volume": 106632.5, "taker_buy_quote": 10431.30411}, {"ts": 1771027440000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 37712.0, "quote_volume": 3691.83796, "trades": 39, "taker_buy_volume": 6412.6, "taker_buy_quote": 627.79354}, {"ts": 1771027500000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 66359.1, "quote_volume": 6486.94431, "trades": 64, "taker_buy_volume": 8092.7, "taker_buy_quote": 791.26654}, {"ts": 1771027560000, "open": 0.0978, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 66315.8, "quote_volume": 6475.58434, "trades": 48, "taker_buy_volume": 12087.4, "taker_buy_quote": 1180.84166}, {"ts": 1771027620000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 61833.6, "quote_volume": 6039.41655, "trades": 68, "taker_buy_volume": 35583.1, "taker_buy_quote": 3475.07628}, {"ts": 1771027680000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 52702.0, "quote_volume": 5143.7152, "trades": 74, "taker_buy_volume": 6234.6, "taker_buy_quote": 608.49696}, {"ts": 1771027740000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 29164.1, "quote_volume": 2846.30761, "trades": 78, "taker_buy_volume": 6725.1, "taker_buy_quote": 656.36976}, {"ts": 1771027800000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 14191.1, "quote_volume": 1385.05136, "trades": 13, "taker_buy_volume": 12671.5, "taker_buy_quote": 1236.7384}, {"ts": 1771027860000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 5416.1, "quote_volume": 529.08777, "trades": 14, "taker_buy_volume": 4004.7, "taker_buy_quote": 391.26914}, {"ts": 1771027920000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 36399.4, "quote_volume": 3565.00694, "trades": 44, "taker_buy_volume": 32939.3, "taker_buy_quote": 3226.26315}, {"ts": 1771027980000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0976, "volume": 63726.8, "quote_volume": 6231.39215, "trades": 43, "taker_buy_volume": 1021.4, "taker_buy_quote": 99.99506}, {"ts": 1771028040000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 40099.5, "quote_volume": 3920.24753, "trades": 48, "taker_buy_volume": 27075.4, "taker_buy_quote": 2646.82644}, {"ts": 1771028100000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 41708.0, "quote_volume": 4079.0618, "trades": 126, "taker_buy_volume": 4274.2, "taker_buy_quote": 418.03616}, {"ts": 1771028160000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 22436.6, "quote_volume": 2196.34761, "trades": 44, "taker_buy_volume": 8244.0, "taker_buy_quote": 807.0876}, {"ts": 1771028220000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 67283.7, "quote_volume": 6577.26553, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028280000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 11691.5, "quote_volume": 1142.25955, "trades": 32, "taker_buy_volume": 2726.8, "taker_buy_quote": 266.40836}, {"ts": 1771028340000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 31626.9, "quote_volume": 3095.96566, "trades": 39, "taker_buy_volume": 22057.3, "taker_buy_quote": 2159.28299}, {"ts": 1771028400000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 86769.4, "quote_volume": 8517.63766, "trades": 84, "taker_buy_volume": 62858.6, "taker_buy_quote": 6169.68438}, {"ts": 1771028460000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 102205.9, "quote_volume": 10018.32138, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028520000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 46173.8, "quote_volume": 4522.88165, "trades": 61, "taker_buy_volume": 33730.6, "taker_buy_quote": 3303.51563}, {"ts": 1771028580000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 37490.8, "quote_volume": 3672.44802, "trades": 109, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028640000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 69570.4, "quote_volume": 6807.00228, "trades": 61, "taker_buy_volume": 32309.9, "taker_buy_quote": 3162.60959}, {"ts": 1771028700000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 126110.7, "quote_volume": 12357.57794, "trades": 66, "taker_buy_volume": 32444.0, "taker_buy_quote": 3178.73776}, {"ts": 1771028760000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 35674.0, "quote_volume": 3492.7303, "trades": 45, "taker_buy_volume": 15553.4, "taker_buy_quote": 1522.78506}, {"ts": 1771028820000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 9244.2, "quote_volume": 906.75272, "trades": 25, "taker_buy_volume": 4900.5, "taker_buy_quote": 480.73905}, {"ts": 1771028880000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 78401.6, "quote_volume": 7695.24997, "trades": 49, "taker_buy_volume": 28794.8, "taker_buy_quote": 2826.59342}, {"ts": 1771028940000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 45857.8, "quote_volume": 4501.92326, "trades": 53, "taker_buy_volume": 8664.0, "taker_buy_quote": 850.8048}, {"ts": 1771029000000, "open": 0.0982, "high": 0.0986, "low": 0.0982, "close": 0.0985, "volume": 83410.5, "quote_volume": 8211.06507, "trades": 86, "taker_buy_volume": 52706.5, "taker_buy_quote": 5186.82076}, {"ts": 1771029060000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 62456.8, "quote_volume": 6158.27996, "trades": 57, "taker_buy_volume": 61097.8, "taker_buy_quote": 6024.41846}, {"ts": 1771029120000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 8706.4, "quote_volume": 859.08515, "trades": 15, "taker_buy_volume": 121.7, "taker_buy_quote": 12.01179}, {"ts": 1771029180000, "open": 0.0986, "high": 0.0987, "low": 0.0983, "close": 0.0987, "volume": 176078.8, "quote_volume": 17338.17847, "trades": 184, "taker_buy_volume": 96318.9, "taker_buy_quote": 9485.81978}, {"ts": 1771029240000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 88453.0, "quote_volume": 8719.96121, "trades": 121, "taker_buy_volume": 51221.3, "taker_buy_quote": 5050.3267}, {"ts": 1771029300000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 42440.2, "quote_volume": 4186.10268, "trades": 73, "taker_buy_volume": 15197.6, "taker_buy_quote": 1499.00847}, {"ts": 1771029360000, "open": 0.0986, "high": 0.0993, "low": 0.0986, "close": 0.0992, "volume": 156571.5, "quote_volume": 15506.63914, "trades": 163, "taker_buy_volume": 118836.0, "taker_buy_quote": 11763.91316}, {"ts": 1771029420000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 102924.9, "quote_volume": 10200.21759, "trades": 108, "taker_buy_volume": 28613.5, "taker_buy_quote": 2835.95785}, {"ts": 1771029480000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 71228.0, "quote_volume": 7065.66458, "trades": 87, "taker_buy_volume": 57347.7, "taker_buy_quote": 5689.07036}, {"ts": 1771029540000, "open": 0.0992, "high": 0.0995, "low": 0.0991, "close": 0.0995, "volume": 267129.9, "quote_volume": 26542.55641, "trades": 144, "taker_buy_volume": 216037.8, "taker_buy_quote": 21464.4542}, {"ts": 1771029600000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 51542.2, "quote_volume": 5128.32782, "trades": 28, "taker_buy_volume": 50023.6, "taker_buy_quote": 4977.3482}, {"ts": 1771029660000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 92639.1, "quote_volume": 9201.82758, "trades": 113, "taker_buy_volume": 15925.6, "taker_buy_quote": 1581.2462}, {"ts": 1771029720000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 76883.4, "quote_volume": 7634.45467, "trades": 61, "taker_buy_volume": 31695.3, "taker_buy_quote": 3147.37329}, {"ts": 1771029780000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 92360.8, "quote_volume": 9167.86055, "trades": 89, "taker_buy_volume": 55224.1, "taker_buy_quote": 5481.56205}, {"ts": 1771029840000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 202035.0, "quote_volume": 20116.73643, "trades": 172, "taker_buy_volume": 112025.3, "taker_buy_quote": 11151.99219}, {"ts": 1771029900000, "open": 0.0996, "high": 0.1002, "low": 0.0996, "close": 0.1001, "volume": 751690.7, "quote_volume": 75150.2132, "trades": 389, "taker_buy_volume": 577283.7, "taker_buy_quote": 57725.07452}, {"ts": 1771029960000, "open": 0.1002, "high": 0.1004, "low": 0.1, "close": 0.1001, "volume": 174505.6, "quote_volume": 17480.54421, "trades": 127, "taker_buy_volume": 61685.4, "taker_buy_quote": 6182.06856}, {"ts": 1771030020000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 107702.6, "quote_volume": 10770.26, "trades": 59, "taker_buy_volume": 88989.0, "taker_buy_quote": 8898.9}, {"ts": 1771030080000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 176945.5, "quote_volume": 17706.36617, "trades": 132, "taker_buy_volume": 107098.1, "taker_buy_quote": 10717.33954}, {"ts": 1771030140000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0997, "volume": 205828.4, "quote_volume": 20541.73414, "trades": 157, "taker_buy_volume": 66055.5, "taker_buy_quote": 6587.98034}, {"ts": 1771030200000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 33921.1, "quote_volume": 3378.37332, "trades": 20, "taker_buy_volume": 278.4, "taker_buy_quote": 27.75648}, {"ts": 1771030260000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 142074.1, "quote_volume": 14120.29637, "trades": 107, "taker_buy_volume": 58805.2, "taker_buy_quote": 5844.09753}, {"ts": 1771030320000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 101348.2, "quote_volume": 10052.93193, "trades": 104, "taker_buy_volume": 13419.0, "taker_buy_quote": 1331.18191}, {"ts": 1771030380000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0993, "volume": 156815.4, "quote_volume": 15585.28516, "trades": 177, "taker_buy_volume": 91641.3, "taker_buy_quote": 9108.1367}, {"ts": 1771030440000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 172823.5, "quote_volume": 17129.35554, "trades": 94, "taker_buy_volume": 64060.2, "taker_buy_quote": 6348.41407}, {"ts": 1771030500000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 26065.3, "quote_volume": 2583.10108, "trades": 52, "taker_buy_volume": 3451.3, "taker_buy_quote": 342.05368}, {"ts": 1771030560000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 48638.7, "quote_volume": 4822.3929, "trades": 69, "taker_buy_volume": 20944.1, "taker_buy_quote": 2077.06291}, {"ts": 1771030620000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 9409.1, "quote_volume": 932.44181, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030680000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 21018.9, "quote_volume": 2084.92001, "trades": 28, "taker_buy_volume": 17197.3, "taker_buy_quote": 1706.03158}, {"ts": 1771030740000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 58002.2, "quote_volume": 5753.81824, "trades": 55, "taker_buy_volume": 19033.1, "taker_buy_quote": 1888.08352}, {"ts": 1771030800000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 6585.6, "quote_volume": 653.0343, "trades": 29, "taker_buy_volume": 154.2, "taker_buy_quote": 15.31206}, {"ts": 1771030860000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 47127.5, "quote_volume": 4665.35771, "trades": 56, "taker_buy_volume": 10859.6, "taker_buy_quote": 1074.96772}, {"ts": 1771030920000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 34747.8, "quote_volume": 3443.22137, "trades": 31, "taker_buy_volume": 30578.7, "taker_buy_quote": 3030.35892}, {"ts": 1771030980000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 20513.9, "quote_volume": 2031.23929, "trades": 48, "taker_buy_volume": 2274.6, "taker_buy_quote": 225.1854}, {"ts": 1771031040000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 2640.4, "quote_volume": 261.13556, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031100000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 100990.1, "quote_volume": 9981.19707, "trades": 74, "taker_buy_volume": 26828.2, "taker_buy_quote": 2653.09538}, {"ts": 1771031160000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 43771.2, "quote_volume": 4323.39296, "trades": 32, "taker_buy_volume": 20565.5, "taker_buy_quote": 2031.88115}, {"ts": 1771031220000, "open": 0.0988, "high": 0.0994, "low": 0.0988, "close": 0.0993, "volume": 375951.6, "quote_volume": 37296.57092, "trades": 207, "taker_buy_volume": 234776.9, "taker_buy_quote": 23286.17402}, {"ts": 1771031280000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 22961.0, "quote_volume": 2280.04742, "trades": 40, "taker_buy_volume": 13418.4, "taker_buy_quote": 1332.46724}, {"ts": 1771031340000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 128289.0, "quote_volume": 12780.11709, "trades": 83, "taker_buy_volume": 103267.8, "taker_buy_quote": 10286.11762}, {"ts": 1771031400000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 164222.5, "quote_volume": 16393.27255, "trades": 142, "taker_buy_volume": 96883.2, "taker_buy_quote": 9673.75589}, {"ts": 1771031460000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 129711.8, "quote_volume": 12938.76076, "trades": 116, "taker_buy_volume": 52133.5, "taker_buy_quote": 5199.48465}, {"ts": 1771031520000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 78366.2, "quote_volume": 7807.65214, "trades": 79, "taker_buy_volume": 40821.5, "taker_buy_quote": 4065.99369}, {"ts": 1771031580000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 69619.4, "quote_volume": 6945.62102, "trades": 87, "taker_buy_volume": 22120.1, "taker_buy_quote": 2205.63162}, {"ts": 1771031640000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1001, "volume": 122034.6, "quote_volume": 12210.47492, "trades": 109, "taker_buy_volume": 79015.9, "taker_buy_quote": 7904.5156}, {"ts": 1771031700000, "open": 0.1, "high": 0.1002, "low": 0.0998, "close": 0.0999, "volume": 71994.5, "quote_volume": 7202.54992, "trades": 88, "taker_buy_volume": 9394.7, "taker_buy_quote": 939.04449}, {"ts": 1771031760000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 26302.6, "quote_volume": 2627.32398, "trades": 38, "taker_buy_volume": 17354.5, "taker_buy_quote": 1733.71455}, {"ts": 1771031820000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 76147.5, "quote_volume": 7599.35574, "trades": 60, "taker_buy_volume": 64416.2, "taker_buy_quote": 6428.73676}, {"ts": 1771031880000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 73840.5, "quote_volume": 7386.93545, "trades": 93, "taker_buy_volume": 40119.5, "taker_buy_quote": 4014.57328}, {"ts": 1771031940000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 241567.3, "quote_volume": 24169.82327, "trades": 91, "taker_buy_volume": 58085.9, "taker_buy_quote": 5812.64662}, {"ts": 1771032000000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 38005.2, "quote_volume": 3803.06681, "trades": 58, "taker_buy_volume": 14869.6, "taker_buy_quote": 1488.44696}, {"ts": 1771032060000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 38675.9, "quote_volume": 3857.21006, "trades": 59, "taker_buy_volume": 20868.0, "taker_buy_quote": 2080.55061}, {"ts": 1771032120000, "open": 0.0996, "high": 0.0999, "low": 0.0995, "close": 0.0998, "volume": 189820.5, "quote_volume": 18920.93172, "trades": 109, "taker_buy_volume": 119262.0, "taker_buy_quote": 11886.41675}, {"ts": 1771032180000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 70088.5, "quote_volume": 6991.36156, "trades": 62, "taker_buy_volume": 37317.5, "taker_buy_quote": 3723.95294}, {"ts": 1771032240000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 14578.3, "quote_volume": 1454.69167, "trades": 32, "taker_buy_volume": 4552.4, "taker_buy_quote": 454.32952}, {"ts": 1771032300000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 22938.5, "quote_volume": 2285.41938, "trades": 46, "taker_buy_volume": 4388.6, "taker_buy_quote": 437.1266}, {"ts": 1771032360000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 27979.9, "quote_volume": 2786.42567, "trades": 60, "taker_buy_volume": 18481.3, "taker_buy_quote": 1840.73748}, {"ts": 1771032420000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 8836.0, "quote_volume": 879.78481, "trades": 22, "taker_buy_volume": 1395.1, "taker_buy_quote": 138.95196}, {"ts": 1771032480000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 23744.7, "quote_volume": 2365.15601, "trades": 33, "taker_buy_volume": 20748.6, "taker_buy_quote": 2066.95367}, {"ts": 1771032540000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 23177.5, "quote_volume": 2311.3027, "trades": 47, "taker_buy_volume": 19202.2, "taker_buy_quote": 1915.20408}, {"ts": 1771032600000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 9197.4, "quote_volume": 917.05326, "trades": 34, "taker_buy_volume": 2534.9, "taker_buy_quote": 252.81104}, {"ts": 1771032660000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 12853.8, "quote_volume": 1282.42348, "trades": 50, "taker_buy_volume": 9416.6, "taker_buy_quote": 939.73464}, {"ts": 1771032720000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 59949.8, "quote_volume": 5986.46762, "trades": 97, "taker_buy_volume": 24158.6, "taker_buy_quote": 2412.33271}, {"ts": 1771032780000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 21951.6, "quote_volume": 2193.09995, "trades": 24, "taker_buy_volume": 17235.2, "taker_buy_quote": 1722.22937}, {"ts": 1771032840000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 110127.1, "quote_volume": 11021.63784, "trades": 142, "taker_buy_volume": 80195.6, "taker_buy_quote": 8023.39182}, {"ts": 1771032900000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 16190.4, "quote_volume": 1618.97737, "trades": 30, "taker_buy_volume": 10630.9, "taker_buy_quote": 1063.09}, {"ts": 1771032960000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 173756.0, "quote_volume": 17427.66821, "trades": 120, "taker_buy_volume": 118195.1, "taker_buy_quote": 11855.44045}, {"ts": 1771033020000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 34101.9, "quote_volume": 3415.8252, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033080000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 47967.7, "quote_volume": 4806.20393, "trades": 95, "taker_buy_volume": 40899.1, "taker_buy_quote": 4097.59798}, {"ts": 1771033140000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 62792.2, "quote_volume": 6287.44023, "trades": 87, "taker_buy_volume": 16129.6, "taker_buy_quote": 1615.24971}, {"ts": 1771033200000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 50668.3, "quote_volume": 5071.89683, "trades": 63, "taker_buy_volume": 32948.7, "taker_buy_quote": 3298.16487}, {"ts": 1771033260000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 6900.6, "quote_volume": 690.75006, "trades": 21, "taker_buy_volume": 730.5, "taker_buy_quote": 73.12305}, {"ts": 1771033320000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 42749.5, "quote_volume": 4282.19609, "trades": 45, "taker_buy_volume": 9185.8, "taker_buy_quote": 919.89896}, {"ts": 1771033380000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 58735.5, "quote_volume": 5883.92976, "trades": 71, "taker_buy_volume": 14050.9, "taker_buy_quote": 1406.71757}, {"ts": 1771033440000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 3831.3, "quote_volume": 383.64804, "trades": 9, "taker_buy_volume": 1349.1, "taker_buy_quote": 135.17982}, {"ts": 1771033500000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 30466.9, "quote_volume": 3051.50801, "trades": 46, "taker_buy_volume": 18223.1, "taker_buy_quote": 1825.90363}, {"ts": 1771033560000, "open": 0.1002, "high": 0.1007, "low": 0.1001, "close": 0.1007, "volume": 46282.6, "quote_volume": 4646.06107, "trades": 109, "taker_buy_volume": 20538.2, "taker_buy_quote": 2064.52478}, {"ts": 1771033620000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 89431.7, "quote_volume": 9010.07551, "trades": 113, "taker_buy_volume": 31848.0, "taker_buy_quote": 3208.61757}, {"ts": 1771033680000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 146067.3, "quote_volume": 14702.76719, "trades": 174, "taker_buy_volume": 76648.1, "taker_buy_quote": 7714.94211}, {"ts": 1771033740000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 71039.9, "quote_volume": 7159.26002, "trades": 86, "taker_buy_volume": 18665.3, "taker_buy_quote": 1881.30384}, {"ts": 1771033800000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 55248.5, "quote_volume": 5571.21937, "trades": 95, "taker_buy_volume": 31038.9, "taker_buy_quote": 3130.17444}, {"ts": 1771033860000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 29017.6, "quote_volume": 2925.72256, "trades": 66, "taker_buy_volume": 7018.1, "taker_buy_quote": 707.63304}, {"ts": 1771033920000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 61848.0, "quote_volume": 6234.02048, "trades": 81, "taker_buy_volume": 41116.9, "taker_buy_quote": 4144.63291}, {"ts": 1771033980000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 165845.4, "quote_volume": 16731.21738, "trades": 94, "taker_buy_volume": 78177.7, "taker_buy_quote": 7888.34773}, {"ts": 1771034040000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 162616.0, "quote_volume": 16400.61643, "trades": 106, "taker_buy_volume": 35958.0, "taker_buy_quote": 3625.49646}, {"ts": 1771034100000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.1008, "volume": 156144.3, "quote_volume": 15761.02552, "trades": 149, "taker_buy_volume": 80149.3, "taker_buy_quote": 8089.03009}, {"ts": 1771034160000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 153100.6, "quote_volume": 15447.45276, "trades": 123, "taker_buy_volume": 112516.3, "taker_buy_quote": 11353.07177}, {"ts": 1771034220000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 218518.1, "quote_volume": 22071.86708, "trades": 199, "taker_buy_volume": 124427.5, "taker_buy_quote": 12568.15871}, {"ts": 1771034280000, "open": 0.1008, "high": 0.1015, "low": 0.1008, "close": 0.1013, "volume": 440275.5, "quote_volume": 44551.83559, "trades": 230, "taker_buy_volume": 324111.7, "taker_buy_quote": 32782.80695}, {"ts": 1771034340000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 13529.6, "quote_volume": 1370.57778, "trades": 15, "taker_buy_volume": 10979.4, "taker_buy_quote": 1112.2525}, {"ts": 1771034400000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 88644.5, "quote_volume": 8978.82603, "trades": 65, "taker_buy_volume": 14525.8, "taker_buy_quote": 1471.40335}, {"ts": 1771034460000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 44792.8, "quote_volume": 4536.08705, "trades": 56, "taker_buy_volume": 10118.7, "taker_buy_quote": 1024.56751}, {"ts": 1771034520000, "open": 0.1013, "high": 0.1018, "low": 0.1013, "close": 0.1017, "volume": 228355.8, "quote_volume": 23194.56793, "trades": 192, "taker_buy_volume": 130648.8, "taker_buy_quote": 13267.33891}, {"ts": 1771034580000, "open": 0.1017, "high": 0.1029, "low": 0.1017, "close": 0.1027, "volume": 2173465.6, "quote_volume": 223048.91701, "trades": 794, "taker_buy_volume": 1826899.4, "taker_buy_quote": 187487.08076}, {"ts": 1771034640000, "open": 0.1026, "high": 0.1029, "low": 0.1016, "close": 0.102, "volume": 2130807.9, "quote_volume": 217974.28416, "trades": 979, "taker_buy_volume": 548856.2, "taker_buy_quote": 56100.98163}, {"ts": 1771034700000, "open": 0.102, "high": 0.1024, "low": 0.1018, "close": 0.1023, "volume": 416847.3, "quote_volume": 42527.35814, "trades": 232, "taker_buy_volume": 104634.9, "taker_buy_quote": 10687.64697}, {"ts": 1771034760000, "open": 0.1023, "high": 0.1026, "low": 0.1019, "close": 0.1021, "volume": 1123704.6, "quote_volume": 114888.91172, "trades": 481, "taker_buy_volume": 278085.8, "taker_buy_quote": 28413.27053}, {"ts": 1771034820000, "open": 0.1021, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 225736.0, "quote_volume": 23041.24814, "trades": 133, "taker_buy_volume": 122521.3, "taker_buy_quote": 12507.06357}, {"ts": 1771034880000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1025, "volume": 269396.5, "quote_volume": 27562.778, "trades": 172, "taker_buy_volume": 166173.9, "taker_buy_quote": 17008.90713}, {"ts": 1771034940000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 112529.5, "quote_volume": 11549.95383, "trades": 130, "taker_buy_volume": 59215.4, "taker_buy_quote": 6078.21317}, {"ts": 1771035000000, "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1024, "volume": 174204.0, "quote_volume": 17840.80637, "trades": 162, "taker_buy_volume": 25873.6, "taker_buy_quote": 2648.23375}, {"ts": 1771035060000, "open": 0.1024, "high": 0.1028, "low": 0.1023, "close": 0.1028, "volume": 321558.5, "quote_volume": 32919.84832, "trades": 252, "taker_buy_volume": 154894.8, "taker_buy_quote": 15857.06366}, {"ts": 1771035120000, "open": 0.1027, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 74597.4, "quote_volume": 7660.95782, "trades": 91, "taker_buy_volume": 45976.9, "taker_buy_quote": 4722.598}, {"ts": 1771035180000, "open": 0.1027, "high": 0.103, "low": 0.1026, "close": 0.1028, "volume": 68088.6, "quote_volume": 7000.02681, "trades": 122, "taker_buy_volume": 26201.9, "taker_buy_quote": 2692.88767}, {"ts": 1771035240000, "open": 0.1027, "high": 0.104, "low": 0.1027, "close": 0.1037, "volume": 1550331.1, "quote_volume": 160824.21089, "trades": 631, "taker_buy_volume": 1280063.9, "taker_buy_quote": 132781.89803}, {"ts": 1771035300000, "open": 0.1037, "high": 0.1041, "low": 0.1036, "close": 0.1039, "volume": 305975.7, "quote_volume": 31793.61234, "trades": 215, "taker_buy_volume": 166663.9, "taker_buy_quote": 17324.70661}, {"ts": 1771035360000, "open": 0.1039, "high": 0.1045, "low": 0.1038, "close": 0.1043, "volume": 1232354.8, "quote_volume": 128514.4893, "trades": 555, "taker_buy_volume": 954441.2, "taker_buy_quote": 99556.81648}, {"ts": 1771035420000, "open": 0.1043, "high": 0.1049, "low": 0.1043, "close": 0.1048, "volume": 355098.0, "quote_volume": 37099.17896, "trades": 332, "taker_buy_volume": 182341.6, "taker_buy_quote": 19059.36388}, {"ts": 1771035480000, "open": 0.1048, "high": 0.1048, "low": 0.1041, "close": 0.1045, "volume": 950284.9, "quote_volume": 99243.54165, "trades": 633, "taker_buy_volume": 360545.8, "taker_buy_quote": 37641.38722}, {"ts": 1771035540000, "open": 0.1045, "high": 0.1048, "low": 0.1039, "close": 0.1042, "volume": 478857.0, "quote_volume": 49901.44283, "trades": 458, "taker_buy_volume": 192451.8, "taker_buy_quote": 20052.59688}, {"ts": 1771035600000, "open": 0.1041, "high": 0.1041, "low": 0.1037, "close": 0.104, "volume": 461886.6, "quote_volume": 47977.97271, "trades": 281, "taker_buy_volume": 169038.8, "taker_buy_quote": 17559.17703}, {"ts": 1771035660000, "open": 0.104, "high": 0.104, "low": 0.1034, "close": 0.1036, "volume": 392903.4, "quote_volume": 40732.92188, "trades": 230, "taker_buy_volume": 125924.2, "taker_buy_quote": 13056.42921}, {"ts": 1771035720000, "open": 0.1036, "high": 0.1041, "low": 0.1036, "close": 0.1041, "volume": 152448.8, "quote_volume": 15822.07868, "trades": 180, "taker_buy_volume": 112400.3, "taker_buy_quote": 11664.57135}, {"ts": 1771035780000, "open": 0.104, "high": 0.104, "low": 0.1035, "close": 0.1038, "volume": 348971.0, "quote_volume": 36216.04654, "trades": 277, "taker_buy_volume": 185707.4, "taker_buy_quote": 19268.63917}, {"ts": 1771035840000, "open": 0.1037, "high": 0.1038, "low": 0.103, "close": 0.1033, "volume": 971462.7, "quote_volume": 100429.32034, "trades": 647, "taker_buy_volume": 422078.3, "taker_buy_quote": 43644.96409}, {"ts": 1771035900000, "open": 0.1033, "high": 0.1035, "low": 0.1032, "close": 0.1032, "volume": 132657.3, "quote_volume": 13711.95452, "trades": 139, "taker_buy_volume": 31612.1, "taker_buy_quote": 3267.713}, {"ts": 1771035960000, "open": 0.1032, "high": 0.1037, "low": 0.1031, "close": 0.1032, "volume": 430976.3, "quote_volume": 44556.82748, "trades": 262, "taker_buy_volume": 238654.2, "taker_buy_quote": 24689.50569}, {"ts": 1771036020000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 150204.6, "quote_volume": 15484.69723, "trades": 129, "taker_buy_volume": 76328.6, "taker_buy_quote": 7869.99747}, {"ts": 1771036080000, "open": 0.103, "high": 0.1032, "low": 0.1023, "close": 0.1025, "volume": 502534.6, "quote_volume": 51701.4126, "trades": 365, "taker_buy_volume": 203877.8, "taker_buy_quote": 20984.1034}, {"ts": 1771036140000, "open": 0.1025, "high": 0.1025, "low": 0.1017, "close": 0.102, "volume": 885112.8, "quote_volume": 90346.00727, "trades": 732, "taker_buy_volume": 265772.0, "taker_buy_quote": 27125.91763}, {"ts": 1771036200000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.102, "volume": 175330.9, "quote_volume": 17854.75826, "trades": 163, "taker_buy_volume": 101083.8, "taker_buy_quote": 10292.46362}, {"ts": 1771036260000, "open": 0.102, "high": 0.102, "low": 0.1013, "close": 0.1015, "volume": 575327.5, "quote_volume": 58432.54125, "trades": 469, "taker_buy_volume": 161343.5, "taker_buy_quote": 16384.10388}, {"ts": 1771036320000, "open": 0.1015, "high": 0.1018, "low": 0.1015, "close": 0.1016, "volume": 223642.6, "quote_volume": 22740.50246, "trades": 224, "taker_buy_volume": 136928.6, "taker_buy_quote": 13922.76185}, {"ts": 1771036380000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 134127.5, "quote_volume": 13618.99088, "trades": 145, "taker_buy_volume": 59703.1, "taker_buy_quote": 6063.29882}, {"ts": 1771036440000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 199698.0, "quote_volume": 20296.28699, "trades": 286, "taker_buy_volume": 133980.7, "taker_buy_quote": 13617.46554}, {"ts": 1771036500000, "open": 0.1017, "high": 0.1029, "low": 0.1017, "close": 0.1026, "volume": 1164650.4, "quote_volume": 119306.31566, "trades": 720, "taker_buy_volume": 904533.2, "taker_buy_quote": 92629.69841}, {"ts": 1771036560000, "open": 0.1026, "high": 0.1026, "low": 0.1021, "close": 0.1024, "volume": 202796.8, "quote_volume": 20747.15207, "trades": 269, "taker_buy_volume": 95258.9, "taker_buy_quote": 9746.60767}, {"ts": 1771036620000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1022, "volume": 69515.8, "quote_volume": 7105.1992, "trades": 105, "taker_buy_volume": 29591.8, "taker_buy_quote": 3025.26434}, {"ts": 1771036680000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 46168.7, "quote_volume": 4717.92816, "trades": 58, "taker_buy_volume": 21807.2, "taker_buy_quote": 2228.69584}, {"ts": 1771036740000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 97028.0, "quote_volume": 9939.45336, "trades": 98, "taker_buy_volume": 53057.3, "taker_buy_quote": 5435.50433}, {"ts": 1771036800000, "open": 0.1023, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 30101.1, "quote_volume": 3077.23157, "trades": 76, "taker_buy_volume": 15034.9, "taker_buy_quote": 1537.05367}, {"ts": 1771036860000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1027, "volume": 160522.4, "quote_volume": 16478.36075, "trades": 150, "taker_buy_volume": 60219.1, "taker_buy_quote": 6182.28384}, {"ts": 1771036920000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 8960.8, "quote_volume": 920.95596, "trades": 22, "taker_buy_volume": 6818.0, "taker_buy_quote": 700.8904}, {"ts": 1771036980000, "open": 0.1029, "high": 0.1029, "low": 0.1025, "close": 0.1026, "volume": 278470.7, "quote_volume": 28592.47812, "trades": 175, "taker_buy_volume": 23060.1, "taker_buy_quote": 2368.0856}, {"ts": 1771037040000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 216615.2, "quote_volume": 22212.2297, "trades": 165, "taker_buy_volume": 81945.5, "taker_buy_quote": 8403.9865}, {"ts": 1771037100000, "open": 0.1025, "high": 0.103, "low": 0.1023, "close": 0.103, "volume": 184226.5, "quote_volume": 18901.1881, "trades": 199, "taker_buy_volume": 97206.1, "taker_buy_quote": 9982.27793}, {"ts": 1771037160000, "open": 0.1029, "high": 0.1031, "low": 0.1028, "close": 0.103, "volume": 443827.6, "quote_volume": 45692.01405, "trades": 244, "taker_buy_volume": 159865.0, "taker_buy_quote": 16457.60413}, {"ts": 1771037220000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 78079.4, "quote_volume": 8045.96679, "trades": 63, "taker_buy_volume": 41317.2, "taker_buy_quote": 4259.13531}, {"ts": 1771037280000, "open": 0.1029, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 230488.3, "quote_volume": 23704.6031, "trades": 186, "taker_buy_volume": 85429.4, "taker_buy_quote": 8786.30641}, {"ts": 1771037340000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 154531.7, "quote_volume": 15883.11964, "trades": 141, "taker_buy_volume": 57329.3, "taker_buy_quote": 5892.40394}, {"ts": 1771037400000, "open": 0.1028, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 101373.5, "quote_volume": 10428.30693, "trades": 95, "taker_buy_volume": 48519.1, "taker_buy_quote": 4989.2729}, {"ts": 1771037460000, "open": 0.103, "high": 0.1032, "low": 0.1025, "close": 0.1026, "volume": 556539.3, "quote_volume": 57268.07018, "trades": 390, "taker_buy_volume": 196086.6, "taker_buy_quote": 20175.33681}, {"ts": 1771037520000, "open": 0.1026, "high": 0.1027, "low": 0.1022, "close": 0.1022, "volume": 470631.9, "quote_volume": 48182.64528, "trades": 346, "taker_buy_volume": 177661.4, "taker_buy_quote": 18172.35827}, {"ts": 1771037580000, "open": 0.1022, "high": 0.1023, "low": 0.1019, "close": 0.1022, "volume": 214656.6, "quote_volume": 21921.16188, "trades": 196, "taker_buy_volume": 55965.9, "taker_buy_quote": 5714.99611}, {"ts": 1771037640000, "open": 0.1022, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 152532.0, "quote_volume": 15592.95806, "trades": 220, "taker_buy_volume": 69733.9, "taker_buy_quote": 7128.07763}, {"ts": 1771037700000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 170226.2, "quote_volume": 17433.08474, "trades": 158, "taker_buy_volume": 102183.5, "taker_buy_quote": 10464.35715}, {"ts": 1771037760000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 89011.2, "quote_volume": 9099.52033, "trades": 111, "taker_buy_volume": 49110.7, "taker_buy_quote": 5020.62229}, {"ts": 1771037820000, "open": 0.1021, "high": 0.1025, "low": 0.1021, "close": 0.1025, "volume": 98523.4, "quote_volume": 10079.51732, "trades": 162, "taker_buy_volume": 61466.6, "taker_buy_quote": 6289.50194}, {"ts": 1771037880000, "open": 0.1025, "high": 0.1028, "low": 0.1024, "close": 0.1028, "volume": 128695.9, "quote_volume": 13194.74655, "trades": 183, "taker_buy_volume": 69595.3, "taker_buy_quote": 7137.10069}, {"ts": 1771037940000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 56919.7, "quote_volume": 5850.45202, "trades": 55, "taker_buy_volume": 39432.3, "taker_buy_quote": 4053.72707}, {"ts": 1771038000000, "open": 0.1026, "high": 0.1027, "low": 0.1024, "close": 0.1027, "volume": 84758.5, "quote_volume": 8695.67155, "trades": 95, "taker_buy_volume": 19172.1, "taker_buy_quote": 1966.68448}, {"ts": 1771038060000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 42314.3, "quote_volume": 4342.93154, "trades": 70, "taker_buy_volume": 22531.5, "taker_buy_quote": 2312.66799}, {"ts": 1771038120000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 42557.9, "quote_volume": 4376.58908, "trades": 69, "taker_buy_volume": 9235.4, "taker_buy_quote": 950.04957}, {"ts": 1771038180000, "open": 0.1028, "high": 0.1031, "low": 0.1027, "close": 0.1029, "volume": 235835.7, "quote_volume": 24275.76554, "trades": 224, "taker_buy_volume": 109488.7, "taker_buy_quote": 11268.8485}, {"ts": 1771038240000, "open": 0.1029, "high": 0.1031, "low": 0.1027, "close": 0.1028, "volume": 53378.8, "quote_volume": 5489.25764, "trades": 75, "taker_buy_volume": 25947.8, "taker_buy_quote": 2667.69282}, {"ts": 1771038300000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 36694.2, "quote_volume": 3771.49675, "trades": 59, "taker_buy_volume": 17772.8, "taker_buy_quote": 1827.14942}, {"ts": 1771038360000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 23012.7, "quote_volume": 2371.3122, "trades": 46, "taker_buy_volume": 17799.3, "taker_buy_quote": 1834.47961}, {"ts": 1771038420000, "open": 0.1032, "high": 0.1038, "low": 0.1032, "close": 0.1037, "volume": 335926.8, "quote_volume": 34778.19654, "trades": 212, "taker_buy_volume": 286951.7, "taker_buy_quote": 29703.44245}, {"ts": 1771038480000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 137234.9, "quote_volume": 14226.70448, "trades": 116, "taker_buy_volume": 15792.6, "taker_buy_quote": 1637.27663}, {"ts": 1771038540000, "open": 0.1036, "high": 0.1037, "low": 0.1031, "close": 0.1031, "volume": 531245.6, "quote_volume": 54909.50877, "trades": 328, "taker_buy_volume": 174861.0, "taker_buy_quote": 18066.15915}, {"ts": 1771038600000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 77600.7, "quote_volume": 7995.27743, "trades": 75, "taker_buy_volume": 23444.7, "taker_buy_quote": 2415.09634}, {"ts": 1771038660000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 44470.6, "quote_volume": 4580.3684, "trades": 50, "taker_buy_volume": 26219.6, "taker_buy_quote": 2700.63043}, {"ts": 1771038720000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 40199.7, "quote_volume": 4142.69983, "trades": 62, "taker_buy_volume": 22790.6, "taker_buy_quote": 2348.08032}, {"ts": 1771038780000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 21933.5, "quote_volume": 2259.18547, "trades": 58, "taker_buy_volume": 5579.4, "taker_buy_quote": 574.86245}, {"ts": 1771038840000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 196558.8, "quote_volume": 20209.56983, "trades": 133, "taker_buy_volume": 39552.3, "taker_buy_quote": 4067.01226}, {"ts": 1771038900000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 69797.6, "quote_volume": 7162.4989, "trades": 79, "taker_buy_volume": 11527.1, "taker_buy_quote": 1183.11179}, {"ts": 1771038960000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 42600.0, "quote_volume": 4365.94741, "trades": 40, "taker_buy_volume": 26650.0, "taker_buy_quote": 2732.50043}, {"ts": 1771039020000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 17096.9, "quote_volume": 1752.26748, "trades": 30, "taker_buy_volume": 12796.4, "taker_buy_quote": 1311.631}, {"ts": 1771039080000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 17802.6, "quote_volume": 1823.53028, "trades": 37, "taker_buy_volume": 87.8, "taker_buy_quote": 8.9995}, {"ts": 1771039140000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 18117.6, "quote_volume": 1854.39239, "trades": 36, "taker_buy_volume": 7620.9, "taker_buy_quote": 780.38016}, {"ts": 1771039200000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 15869.2, "quote_volume": 1624.97808, "trades": 38, "taker_buy_volume": 6975.1, "taker_buy_quote": 714.34977}, {"ts": 1771039260000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 62899.2, "quote_volume": 6451.05594, "trades": 58, "taker_buy_volume": 28138.6, "taker_buy_quote": 2886.59136}, {"ts": 1771039320000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 104851.5, "quote_volume": 10744.27537, "trades": 96, "taker_buy_volume": 90876.8, "taker_buy_quote": 9313.26609}, {"ts": 1771039380000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 12677.3, "quote_volume": 1298.03815, "trades": 36, "taker_buy_volume": 3852.7, "taker_buy_quote": 394.51648}, {"ts": 1771039440000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 47967.9, "quote_volume": 4913.95331, "trades": 79, "taker_buy_volume": 21131.1, "taker_buy_quote": 2165.05176}, {"ts": 1771039500000, "open": 0.1024, "high": 0.1024, "low": 0.1019, "close": 0.1019, "volume": 1123201.1, "quote_volume": 114745.28873, "trades": 265, "taker_buy_volume": 69295.9, "taker_buy_quote": 7076.58111}, {"ts": 1771039560000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 38272.9, "quote_volume": 3900.03316, "trades": 49, "taker_buy_volume": 3717.2, "taker_buy_quote": 378.88071}, {"ts": 1771039620000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 448186.2, "quote_volume": 45713.34521, "trades": 75, "taker_buy_volume": 426410.3, "taker_buy_quote": 43492.33808}, {"ts": 1771039680000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 22147.6, "quote_volume": 2255.42832, "trades": 53, "taker_buy_volume": 910.8, "taker_buy_quote": 92.811}, {"ts": 1771039740000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1015, "volume": 323280.1, "quote_volume": 32832.00801, "trades": 158, "taker_buy_volume": 171521.2, "taker_buy_quote": 17418.41816}, {"ts": 1771039800000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 207222.3, "quote_volume": 21049.19433, "trades": 134, "taker_buy_volume": 59147.6, "taker_buy_quote": 6009.41394}, {"ts": 1771039860000, "open": 0.1015, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 212041.0, "quote_volume": 21556.389, "trades": 134, "taker_buy_volume": 77444.2, "taker_buy_quote": 7872.85039}, {"ts": 1771039920000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 43825.9, "quote_volume": 4463.13478, "trades": 77, "taker_buy_volume": 24125.4, "taker_buy_quote": 2456.94909}, {"ts": 1771039980000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 166149.6, "quote_volume": 16958.94823, "trades": 133, "taker_buy_volume": 127966.2, "taker_buy_quote": 13063.39794}, {"ts": 1771040040000, "open": 0.1019, "high": 0.1022, "low": 0.1018, "close": 0.1021, "volume": 27636.1, "quote_volume": 2820.01808, "trades": 68, "taker_buy_volume": 8934.1, "taker_buy_quote": 911.58968}, {"ts": 1771040100000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 12451.5, "quote_volume": 1269.92495, "trades": 32, "taker_buy_volume": 2641.6, "taker_buy_quote": 269.70736}, {"ts": 1771040160000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 192867.0, "quote_volume": 19638.94164, "trades": 108, "taker_buy_volume": 20859.3, "taker_buy_quote": 2124.42647}, {"ts": 1771040220000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 28639.9, "quote_volume": 2908.43325, "trades": 41, "taker_buy_volume": 7324.3, "taker_buy_quote": 744.14888}, {"ts": 1771040280000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 65293.9, "quote_volume": 6639.99893, "trades": 125, "taker_buy_volume": 48817.3, "taker_buy_quote": 4964.92507}, {"ts": 1771040340000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 87614.6, "quote_volume": 8924.34516, "trades": 126, "taker_buy_volume": 19695.3, "taker_buy_quote": 2006.95107}, {"ts": 1771040400000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 142909.2, "quote_volume": 14508.05066, "trades": 94, "taker_buy_volume": 30904.5, "taker_buy_quote": 3136.81759}, {"ts": 1771040460000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 76663.9, "quote_volume": 7781.67383, "trades": 61, "taker_buy_volume": 14839.2, "taker_buy_quote": 1506.23344}, {"ts": 1771040520000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 8979.1, "quote_volume": 910.78014, "trades": 18, "taker_buy_volume": 3144.0, "taker_buy_quote": 319.101}, {"ts": 1771040580000, "open": 0.1013, "high": 0.1016, "low": 0.1012, "close": 0.1015, "volume": 663108.9, "quote_volume": 67269.33432, "trades": 425, "taker_buy_volume": 286773.3, "taker_buy_quote": 29087.57145}, {"ts": 1771040640000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 14505.3, "quote_volume": 1472.16466, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040700000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 38938.1, "quote_volume": 3948.32334, "trades": 47, "taker_buy_volume": 5225.1, "taker_buy_quote": 529.82514}, {"ts": 1771040760000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 27988.7, "quote_volume": 2838.05418, "trades": 26, "taker_buy_volume": 12312.0, "taker_buy_quote": 1248.4368}, {"ts": 1771040820000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 14141.8, "quote_volume": 1433.97063, "trades": 18, "taker_buy_volume": 79.0, "taker_buy_quote": 8.0106}, {"ts": 1771040880000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 57024.0, "quote_volume": 5777.41814, "trades": 57, "taker_buy_volume": 16783.4, "taker_buy_quote": 1700.91686}, {"ts": 1771040940000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 53600.3, "quote_volume": 5431.29733, "trades": 66, "taker_buy_volume": 28052.0, "taker_buy_quote": 2843.26887}, {"ts": 1771041000000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 28414.2, "quote_volume": 2877.83527, "trades": 45, "taker_buy_volume": 7902.8, "taker_buy_quote": 800.55364}, {"ts": 1771041060000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 17976.7, "quote_volume": 1822.66758, "trades": 33, "taker_buy_volume": 3177.7, "taker_buy_quote": 322.21878}, {"ts": 1771041120000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 4504.5, "quote_volume": 456.48454, "trades": 10, "taker_buy_volume": 1786.9, "taker_buy_quote": 181.19166}, {"ts": 1771041180000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 21572.6, "quote_volume": 2187.18892, "trades": 51, "taker_buy_volume": 14513.0, "taker_buy_quote": 1471.6182}, {"ts": 1771041240000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 30962.9, "quote_volume": 3142.70065, "trades": 56, "taker_buy_volume": 10358.6, "taker_buy_quote": 1051.63349}, {"ts": 1771041300000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 4196.3, "quote_volume": 425.29196, "trades": 21, "taker_buy_volume": 1302.2, "taker_buy_quote": 132.04308}, {"ts": 1771041360000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 18560.7, "quote_volume": 1883.56469, "trades": 37, "taker_buy_volume": 10021.6, "taker_buy_quote": 1017.1924}, {"ts": 1771041420000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 1102.7, "quote_volume": 111.86866, "trades": 8, "taker_buy_volume": 548.8, "taker_buy_quote": 55.7032}, {"ts": 1771041480000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 26653.8, "quote_volume": 2702.28349, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041540000, "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 210831.4, "quote_volume": 21294.32862, "trades": 170, "taker_buy_volume": 62370.2, "taker_buy_quote": 6301.97618}, {"ts": 1771041600000, "open": 0.1011, "high": 0.1012, "low": 0.1009, "close": 0.1009, "volume": 37221.1, "quote_volume": 3761.57512, "trades": 79, "taker_buy_volume": 25097.0, "taker_buy_quote": 2536.37078}, {"ts": 1771041660000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 40121.9, "quote_volume": 4055.7539, "trades": 62, "taker_buy_volume": 9938.5, "taker_buy_quote": 1004.69}, {"ts": 1771041720000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 22049.6, "quote_volume": 2229.8254, "trades": 55, "taker_buy_volume": 8756.9, "taker_buy_quote": 886.14196}, {"ts": 1771041780000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 22330.3, "quote_volume": 2253.0153, "trades": 38, "taker_buy_volume": 9019.5, "taker_buy_quote": 910.14755}, {"ts": 1771041840000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 61230.8, "quote_volume": 6166.48096, "trades": 112, "taker_buy_volume": 33248.7, "taker_buy_quote": 3348.15317}, {"ts": 1771041900000, "open": 0.1007, "high": 0.1011, "low": 0.1007, "close": 0.1009, "volume": 126402.3, "quote_volume": 12765.39293, "trades": 145, "taker_buy_volume": 76500.1, "taker_buy_quote": 7727.84257}, {"ts": 1771041960000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 68035.7, "quote_volume": 6860.28886, "trades": 81, "taker_buy_volume": 24565.7, "taker_buy_quote": 2476.80781}, {"ts": 1771042020000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 25886.9, "quote_volume": 2613.12124, "trades": 52, "taker_buy_volume": 4080.5, "taker_buy_quote": 412.21697}, {"ts": 1771042080000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 29205.3, "quote_volume": 2949.61756, "trades": 45, "taker_buy_volume": 8241.1, "taker_buy_quote": 832.36001}, {"ts": 1771042140000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 6954.7, "quote_volume": 702.33729, "trades": 23, "taker_buy_volume": 3791.6, "taker_buy_quote": 382.9516}, {"ts": 1771042200000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 54115.8, "quote_volume": 5472.29885, "trades": 62, "taker_buy_volume": 35596.6, "taker_buy_quote": 3600.00773}, {"ts": 1771042260000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 40591.3, "quote_volume": 4100.7483, "trades": 53, "taker_buy_volume": 6179.8, "taker_buy_quote": 624.17069}, {"ts": 1771042320000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 34202.6, "quote_volume": 3444.44319, "trades": 45, "taker_buy_volume": 27291.9, "taker_buy_quote": 2748.29433}, {"ts": 1771042380000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 18208.3, "quote_volume": 1833.56787, "trades": 17, "taker_buy_volume": 18068.9, "taker_buy_quote": 1819.53823}, {"ts": 1771042440000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 46836.8, "quote_volume": 4718.76636, "trades": 49, "taker_buy_volume": 26777.6, "taker_buy_quote": 2698.37242}, {"ts": 1771042500000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 35243.7, "quote_volume": 3552.78771, "trades": 32, "taker_buy_volume": 10041.4, "taker_buy_quote": 1012.39587}, {"ts": 1771042560000, "open": 0.1008, "high": 0.1008, "low": 0.1003, "close": 0.1005, "volume": 245444.5, "quote_volume": 24647.44256, "trades": 147, "taker_buy_volume": 58316.3, "taker_buy_quote": 5857.22989}, {"ts": 1771042620000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 46950.2, "quote_volume": 4729.01301, "trades": 69, "taker_buy_volume": 35375.3, "taker_buy_quote": 3563.74243}, {"ts": 1771042680000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 27969.0, "quote_volume": 2816.16492, "trades": 26, "taker_buy_volume": 11597.4, "taker_buy_quote": 1167.85818}, {"ts": 1771042740000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 48183.7, "quote_volume": 4858.16702, "trades": 58, "taker_buy_volume": 29851.2, "taker_buy_quote": 3009.92089}, {"ts": 1771042800000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 8931.7, "quote_volume": 899.7725, "trades": 29, "taker_buy_volume": 1510.3, "taker_buy_quote": 152.08721}, {"ts": 1771042860000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 33824.1, "quote_volume": 3409.46928, "trades": 63, "taker_buy_volume": 21304.3, "taker_buy_quote": 2147.47344}, {"ts": 1771042920000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 8873.3, "quote_volume": 893.54131, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042980000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 27980.9, "quote_volume": 2814.87854, "trades": 31, "taker_buy_volume": 11258.6, "taker_buy_quote": 1132.61516}, {"ts": 1771043040000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 30286.5, "quote_volume": 3047.44498, "trades": 51, "taker_buy_volume": 25867.3, "taker_buy_quote": 2602.95041}, {"ts": 1771043100000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 29197.4, "quote_volume": 2941.36698, "trades": 44, "taker_buy_volume": 3622.3, "taker_buy_quote": 365.12784}, {"ts": 1771043160000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 24466.7, "quote_volume": 2464.68204, "trades": 49, "taker_buy_volume": 19717.6, "taker_buy_quote": 1986.14372}, {"ts": 1771043220000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 11514.4, "quote_volume": 1159.79818, "trades": 38, "taker_buy_volume": 7058.9, "taker_buy_quote": 711.05228}, {"ts": 1771043280000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 24335.3, "quote_volume": 2450.56471, "trades": 29, "taker_buy_volume": 4152.1, "taker_buy_quote": 418.11647}, {"ts": 1771043340000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 6706.7, "quote_volume": 675.36469, "trades": 13, "taker_buy_volume": 3930.3, "taker_buy_quote": 395.78121}, {"ts": 1771043400000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 40629.0, "quote_volume": 4091.83633, "trades": 72, "taker_buy_volume": 21355.3, "taker_buy_quote": 2150.97474}, {"ts": 1771043460000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 94042.7, "quote_volume": 9489.85513, "trades": 70, "taker_buy_volume": 72658.7, "taker_buy_quote": 7330.79668}, {"ts": 1771043520000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 43369.6, "quote_volume": 4379.19536, "trades": 79, "taker_buy_volume": 15086.5, "taker_buy_quote": 1523.47459}, {"ts": 1771043580000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 64111.6, "quote_volume": 6474.27321, "trades": 87, "taker_buy_volume": 26093.6, "taker_buy_quote": 2634.51552}, {"ts": 1771043640000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 70393.5, "quote_volume": 7110.69605, "trades": 87, "taker_buy_volume": 32733.6, "taker_buy_quote": 3307.12983}, {"ts": 1771043700000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 40317.5, "quote_volume": 4071.06623, "trades": 59, "taker_buy_volume": 17789.3, "taker_buy_quote": 1795.17963}, {"ts": 1771043760000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 10818.1, "quote_volume": 1090.9994, "trades": 39, "taker_buy_volume": 2632.8, "taker_buy_quote": 265.38624}, {"ts": 1771043820000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 47179.0, "quote_volume": 4760.20447, "trades": 78, "taker_buy_volume": 14254.9, "taker_buy_quote": 1438.31941}, {"ts": 1771043880000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 19130.0, "quote_volume": 1929.51564, "trades": 48, "taker_buy_volume": 11505.2, "taker_buy_quote": 1160.40138}, {"ts": 1771043940000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 49829.4, "quote_volume": 5025.14998, "trades": 58, "taker_buy_volume": 28952.1, "taker_buy_quote": 2919.58052}, {"ts": 1771044000000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 27938.8, "quote_volume": 2813.00487, "trades": 64, "taker_buy_volume": 6058.7, "taker_buy_quote": 609.50522}, {"ts": 1771044060000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 2189.3, "quote_volume": 220.24358, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044120000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 3903.7, "quote_volume": 392.53321, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044180000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 8624.8, "quote_volume": 867.48208, "trades": 22, "taker_buy_volume": 1080.4, "taker_buy_quote": 108.68824}, {"ts": 1771044240000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 10886.7, "quote_volume": 1095.36621, "trades": 21, "taker_buy_volume": 10021.2, "taker_buy_quote": 1008.29691}, {"ts": 1771044300000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 16554.3, "quote_volume": 1665.24769, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044360000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 8007.6, "quote_volume": 804.7638, "trades": 12, "taker_buy_volume": 51.4, "taker_buy_quote": 5.1657}, {"ts": 1771044420000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 9647.2, "quote_volume": 969.42276, "trades": 14, "taker_buy_volume": 8438.8, "taker_buy_quote": 848.0994}, {"ts": 1771044480000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 13967.4, "quote_volume": 1404.22071, "trades": 30, "taker_buy_volume": 5575.2, "taker_buy_quote": 560.80461}, {"ts": 1771044540000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 9305.1, "quote_volume": 935.16255, "trades": 11, "taker_buy_volume": 7189.5, "taker_buy_quote": 722.54475}, {"ts": 1771044600000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 25692.9, "quote_volume": 2581.8342, "trades": 34, "taker_buy_volume": 20916.9, "taker_buy_quote": 2102.14845}, {"ts": 1771044660000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 67585.5, "quote_volume": 6795.07186, "trades": 56, "taker_buy_volume": 32067.3, "taker_buy_quote": 3225.48045}, {"ts": 1771044720000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 3715.8, "quote_volume": 373.80948, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044780000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 22078.1, "quote_volume": 2217.74674, "trades": 38, "taker_buy_volume": 10213.7, "taker_buy_quote": 1025.45548}, {"ts": 1771044840000, "open": 0.1004, "high": 0.1004, "low": 0.0997, "close": 0.0998, "volume": 433243.6, "quote_volume": 43292.96025, "trades": 297, "taker_buy_volume": 135188.6, "taker_buy_quote": 13513.34484}, {"ts": 1771044900000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 163162.9, "quote_volume": 16283.34565, "trades": 198, "taker_buy_volume": 72358.4, "taker_buy_quote": 7222.88779}, {"ts": 1771044960000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 31672.7, "quote_volume": 3160.8485, "trades": 71, "taker_buy_volume": 9795.2, "taker_buy_quote": 977.56096}, {"ts": 1771045020000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 186949.2, "quote_volume": 18710.89421, "trades": 129, "taker_buy_volume": 116076.1, "taker_buy_quote": 11619.22639}, {"ts": 1771045080000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 92903.6, "quote_volume": 9295.65914, "trades": 88, "taker_buy_volume": 13596.8, "taker_buy_quote": 1360.64081}, {"ts": 1771045140000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 16060.2, "quote_volume": 1607.56157, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045200000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 39568.1, "quote_volume": 3956.25772, "trades": 86, "taker_buy_volume": 3552.4, "taker_buy_quote": 355.24}, {"ts": 1771045260000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 55915.9, "quote_volume": 5590.27452, "trades": 67, "taker_buy_volume": 45916.3, "taker_buy_quote": 4590.37495}, {"ts": 1771045320000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 35262.1, "quote_volume": 3516.75826, "trades": 34, "taker_buy_volume": 7817.0, "taker_buy_quote": 779.3549}, {"ts": 1771045380000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 19599.3, "quote_volume": 1955.85852, "trades": 24, "taker_buy_volume": 16790.2, "taker_buy_quote": 1675.66196}, {"ts": 1771045440000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 47967.9, "quote_volume": 4796.4042, "trades": 43, "taker_buy_volume": 20773.9, "taker_buy_quote": 2077.30162}, {"ts": 1771045500000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 8368.7, "quote_volume": 836.55636, "trades": 16, "taker_buy_volume": 4960.3, "taker_buy_quote": 496.03}, {"ts": 1771045560000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 14652.5, "quote_volume": 1464.40151, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045620000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 3095.6, "quote_volume": 309.25044, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045680000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 22125.0, "quote_volume": 2209.29318, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045740000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 100788.1, "quote_volume": 10042.7416, "trades": 101, "taker_buy_volume": 41045.0, "taker_buy_quote": 4090.69986}, {"ts": 1771045800000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 37861.4, "quote_volume": 3774.602, "trades": 40, "taker_buy_volume": 35181.8, "taker_buy_quote": 3507.62546}, {"ts": 1771045860000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 12849.8, "quote_volume": 1283.5971, "trades": 38, "taker_buy_volume": 7820.0, "taker_buy_quote": 781.12008}, {"ts": 1771045920000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 32601.7, "quote_volume": 3260.02557, "trades": 23, "taker_buy_volume": 31157.4, "taker_buy_quote": 3115.74}, {"ts": 1771045980000, "open": 0.1001, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 75666.2, "quote_volume": 7574.75319, "trades": 60, "taker_buy_volume": 43858.8, "taker_buy_quote": 4390.89496}, {"ts": 1771046040000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 29026.1, "quote_volume": 2907.90816, "trades": 24, "taker_buy_volume": 216.6, "taker_buy_quote": 21.70332}, {"ts": 1771046100000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 39436.9, "quote_volume": 3949.28561, "trades": 47, "taker_buy_volume": 8058.2, "taker_buy_quote": 806.75385}, {"ts": 1771046160000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 9474.4, "quote_volume": 948.25974, "trades": 33, "taker_buy_volume": 403.1, "taker_buy_quote": 40.3579}, {"ts": 1771046220000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 95408.4, "quote_volume": 9546.84883, "trades": 80, "taker_buy_volume": 60515.6, "taker_buy_quote": 6055.32841}, {"ts": 1771046280000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 49155.9, "quote_volume": 4928.53449, "trades": 39, "taker_buy_volume": 45012.5, "taker_buy_quote": 4513.23916}, {"ts": 1771046340000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 252404.6, "quote_volume": 25320.59308, "trades": 94, "taker_buy_volume": 90620.9, "taker_buy_quote": 9092.60479}, {"ts": 1771046400000, "open": 0.1004, "high": 0.1005, "low": 0.1001, "close": 0.1001, "volume": 196913.0, "quote_volume": 19744.26442, "trades": 104, "taker_buy_volume": 24328.0, "taker_buy_quote": 2438.54809}, {"ts": 1771046460000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 3084.2, "quote_volume": 308.48817, "trades": 8, "taker_buy_volume": 681.7, "taker_buy_quote": 68.23817}, {"ts": 1771046520000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 30853.4, "quote_volume": 3088.13903, "trades": 28, "taker_buy_volume": 8537.1, "taker_buy_quote": 854.56371}, {"ts": 1771046580000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 6562.4, "quote_volume": 656.73576, "trades": 21, "taker_buy_volume": 1464.2, "taker_buy_quote": 146.56642}, {"ts": 1771046640000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 14411.4, "quote_volume": 1442.58114, "trades": 24, "taker_buy_volume": 6136.1, "taker_buy_quote": 614.22361}, {"ts": 1771046700000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 18040.9, "quote_volume": 1805.68878, "trades": 45, "taker_buy_volume": 14640.4, "taker_buy_quote": 1465.50404}, {"ts": 1771046760000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 6145.0, "quote_volume": 614.58065, "trades": 25, "taker_buy_volume": 2632.3, "taker_buy_quote": 263.31065}, {"ts": 1771046820000, "open": 0.1, "high": 0.1, "low": 0.0991, "close": 0.0993, "volume": 2278573.7, "quote_volume": 226780.1992, "trades": 626, "taker_buy_volume": 317513.9, "taker_buy_quote": 31542.51207}, {"ts": 1771046880000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 78721.8, "quote_volume": 7824.18566, "trades": 69, "taker_buy_volume": 39947.3, "taker_buy_quote": 3970.76162}, {"ts": 1771046940000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 7247.8, "quote_volume": 720.83219, "trades": 26, "taker_buy_volume": 1030.8, "taker_buy_quote": 102.5646}, {"ts": 1771047000000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 92929.2, "quote_volume": 9253.16285, "trades": 116, "taker_buy_volume": 20918.0, "taker_buy_quote": 2083.4328}, {"ts": 1771047060000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 18020.7, "quote_volume": 1793.22906, "trades": 35, "taker_buy_volume": 13167.6, "taker_buy_quote": 1310.34561}, {"ts": 1771047120000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 20008.9, "quote_volume": 1992.54367, "trades": 19, "taker_buy_volume": 16490.9, "taker_buy_quote": 1642.49364}, {"ts": 1771047180000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 116667.8, "quote_volume": 11602.81425, "trades": 81, "taker_buy_volume": 39147.7, "taker_buy_quote": 3892.63651}, {"ts": 1771047240000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 19911.2, "quote_volume": 1979.17328, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047300000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 287404.4, "quote_volume": 28568.64037, "trades": 107, "taker_buy_volume": 153363.3, "taker_buy_quote": 15244.95503}, {"ts": 1771047360000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 45885.3, "quote_volume": 4552.3903, "trades": 42, "taker_buy_volume": 9582.5, "taker_buy_quote": 950.58904}, {"ts": 1771047420000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 9764.2, "quote_volume": 968.51562, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047480000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 18287.9, "quote_volume": 1814.15968, "trades": 28, "taker_buy_volume": 12084.9, "taker_buy_quote": 1198.82208}, {"ts": 1771047540000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 3334.5, "quote_volume": 330.78944, "trades": 8, "taker_buy_volume": 70.4, "taker_buy_quote": 6.99072}, {"ts": 1771047600000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 128044.7, "quote_volume": 12705.23047, "trades": 133, "taker_buy_volume": 62239.5, "taker_buy_quote": 6178.12378}, {"ts": 1771047660000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 33989.2, "quote_volume": 3371.73871, "trades": 23, "taker_buy_volume": 100.7, "taker_buy_quote": 9.99951}, {"ts": 1771047720000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 24522.5, "quote_volume": 2433.63307, "trades": 38, "taker_buy_volume": 22248.1, "taker_buy_quote": 2208.00454}, {"ts": 1771047780000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 40092.7, "quote_volume": 3982.44329, "trades": 43, "taker_buy_volume": 10527.3, "taker_buy_quote": 1046.41362}, {"ts": 1771047840000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 3350.2, "quote_volume": 333.18865, "trades": 15, "taker_buy_volume": 1426.2, "taker_buy_quote": 141.9368}, {"ts": 1771047900000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 88453.6, "quote_volume": 8814.67554, "trades": 86, "taker_buy_volume": 71553.2, "taker_buy_quote": 7131.71199}, {"ts": 1771047960000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 143611.4, "quote_volume": 14318.19266, "trades": 129, "taker_buy_volume": 106629.8, "taker_buy_quote": 10631.12714}, {"ts": 1771048020000, "open": 0.0997, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 61184.9, "quote_volume": 6104.98896, "trades": 75, "taker_buy_volume": 18685.7, "taker_buy_quote": 1863.65504}, {"ts": 1771048080000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 4479.8, "quote_volume": 446.73626, "trades": 9, "taker_buy_volume": 1002.0, "taker_buy_quote": 99.9996}, {"ts": 1771048140000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 53538.9, "quote_volume": 5342.89979, "trades": 28, "taker_buy_volume": 11361.4, "taker_buy_quote": 1133.86772}, {"ts": 1771048200000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 24019.7, "quote_volume": 2397.28428, "trades": 49, "taker_buy_volume": 19967.9, "taker_buy_quote": 1993.09452}, {"ts": 1771048260000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 9801.8, "quote_volume": 978.44724, "trades": 12, "taker_buy_volume": 8656.7, "taker_buy_quote": 864.28077}, {"ts": 1771048320000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 67874.2, "quote_volume": 6772.80393, "trades": 65, "taker_buy_volume": 19166.9, "taker_buy_quote": 1912.85662}, {"ts": 1771048380000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 5423.8, "quote_volume": 539.83873, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048440000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 97212.5, "quote_volume": 9654.73641, "trades": 76, "taker_buy_volume": 40648.1, "taker_buy_quote": 4036.35633}, {"ts": 1771048500000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 33290.2, "quote_volume": 3302.4353, "trades": 53, "taker_buy_volume": 8930.4, "taker_buy_quote": 885.89568}, {"ts": 1771048560000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 15625.9, "quote_volume": 1551.41259, "trades": 28, "taker_buy_volume": 14105.9, "taker_buy_quote": 1400.62859}, {"ts": 1771048620000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 44096.9, "quote_volume": 4378.82217, "trades": 42, "taker_buy_volume": 8894.1, "taker_buy_quote": 883.18413}, {"ts": 1771048680000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 7134.9, "quote_volume": 708.27352, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048740000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 23194.6, "quote_volume": 2300.90432, "trades": 24, "taker_buy_volume": 5537.0, "taker_buy_quote": 549.2704}, {"ts": 1771048800000, "open": 0.0992, "high": 0.0993, "low": 0.0989, "close": 0.099, "volume": 180572.5, "quote_volume": 17882.30105, "trades": 165, "taker_buy_volume": 54103.8, "taker_buy_quote": 5358.42059}, {"ts": 1771048860000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 158427.1, "quote_volume": 15677.52064, "trades": 102, "taker_buy_volume": 86425.1, "taker_buy_quote": 8549.40277}, {"ts": 1771048920000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 83076.1, "quote_volume": 8212.3857, "trades": 62, "taker_buy_volume": 24622.2, "taker_buy_quote": 2435.13558}, {"ts": 1771048980000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 4661.2, "quote_volume": 460.0655, "trades": 10, "taker_buy_volume": 50.6, "taker_buy_quote": 4.99928}, {"ts": 1771049040000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 85412.5, "quote_volume": 8448.14901, "trades": 131, "taker_buy_volume": 53631.2, "taker_buy_quote": 5304.33855}, {"ts": 1771049100000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 19295.2, "quote_volume": 1912.51107, "trades": 32, "taker_buy_volume": 16916.6, "taker_buy_quote": 1676.8088}, {"ts": 1771049160000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 27313.6, "quote_volume": 2706.6413, "trades": 33, "taker_buy_volume": 90.9, "taker_buy_quote": 9.00819}, {"ts": 1771049220000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 26319.9, "quote_volume": 2607.1005, "trades": 31, "taker_buy_volume": 14395.0, "taker_buy_quote": 1426.5354}, {"ts": 1771049280000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 80648.1, "quote_volume": 7984.12846, "trades": 46, "taker_buy_volume": 53936.4, "taker_buy_quote": 5339.7336}, {"ts": 1771049340000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 37791.7, "quote_volume": 3735.33227, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049400000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 20306.9, "quote_volume": 2006.32172, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049460000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 68229.7, "quote_volume": 6751.0998, "trades": 81, "taker_buy_volume": 49844.4, "taker_buy_quote": 4931.69345}, {"ts": 1771049520000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 1034.5, "quote_volume": 102.5188, "trades": 10, "taker_buy_volume": 923.5, "taker_buy_quote": 91.5298}, {"ts": 1771049580000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 8759.3, "quote_volume": 868.55116, "trades": 10, "taker_buy_volume": 5045.3, "taker_buy_quote": 500.49376}, {"ts": 1771049640000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 145541.5, "quote_volume": 14434.97123, "trades": 72, "taker_buy_volume": 138557.8, "taker_buy_quote": 13742.88656}, {"ts": 1771049700000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 39653.1, "quote_volume": 3941.51154, "trades": 20, "taker_buy_volume": 38653.1, "taker_buy_quote": 3842.21154}, {"ts": 1771049760000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 94062.0, "quote_volume": 9366.86974, "trades": 67, "taker_buy_volume": 44014.6, "taker_buy_quote": 4382.30302}, {"ts": 1771049820000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 66891.7, "quote_volume": 6655.6262, "trades": 43, "taker_buy_volume": 22885.5, "taker_buy_quote": 2277.1213}, {"ts": 1771049880000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 58382.5, "quote_volume": 5809.06679, "trades": 45, "taker_buy_volume": 33261.6, "taker_buy_quote": 3309.53724}, {"ts": 1771049940000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 11728.2, "quote_volume": 1167.05981, "trades": 34, "taker_buy_volume": 2562.5, "taker_buy_quote": 255.07266}, {"ts": 1771050000000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 18214.3, "quote_volume": 1810.2672, "trades": 46, "taker_buy_volume": 100.7, "taker_buy_quote": 10.00958}, {"ts": 1771050060000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 45369.1, "quote_volume": 4509.7275, "trades": 37, "taker_buy_volume": 36819.1, "taker_buy_quote": 3659.95799}, {"ts": 1771050120000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 25917.9, "quote_volume": 2578.15545, "trades": 34, "taker_buy_volume": 5104.6, "taker_buy_quote": 507.9077}, {"ts": 1771050180000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 221.2, "quote_volume": 21.99834, "trades": 4, "taker_buy_volume": 110.6, "taker_buy_quote": 11.0047}, {"ts": 1771050240000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 2002.8, "quote_volume": 199.07832, "trades": 11, "taker_buy_volume": 177.0, "taker_buy_quote": 17.5938}, {"ts": 1771050300000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 12873.4, "quote_volume": 1279.624, "trades": 15, "taker_buy_volume": 9967.2, "taker_buy_quote": 990.74772}, {"ts": 1771050360000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 37696.8, "quote_volume": 3749.71221, "trades": 50, "taker_buy_volume": 17332.2, "taker_buy_quote": 1723.64889}, {"ts": 1771050420000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 17088.5, "quote_volume": 1699.83481, "trades": 11, "taker_buy_volume": 12379.1, "taker_buy_quote": 1231.72045}, {"ts": 1771050480000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 32803.6, "quote_volume": 3257.80923, "trades": 36, "taker_buy_volume": 110.7, "taker_buy_quote": 10.99251}, {"ts": 1771050540000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 6461.4, "quote_volume": 640.97934, "trades": 17, "taker_buy_volume": 84.6, "taker_buy_quote": 8.40078}, {"ts": 1771050600000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 29762.4, "quote_volume": 2952.69063, "trades": 40, "taker_buy_volume": 26063.5, "taker_buy_quote": 2585.93228}, {"ts": 1771050660000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 5196.9, "quote_volume": 515.53248, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050720000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 3868.1, "quote_volume": 383.70443, "trades": 24, "taker_buy_volume": 90.8, "taker_buy_quote": 9.00736}, {"ts": 1771050780000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 100745.7, "quote_volume": 9981.87107, "trades": 52, "taker_buy_volume": 16468.0, "taker_buy_quote": 1631.9788}, {"ts": 1771050840000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 28518.3, "quote_volume": 2825.67633, "trades": 39, "taker_buy_volume": 22126.0, "taker_buy_quote": 2192.6866}, {"ts": 1771050900000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 42293.4, "quote_volume": 4190.38581, "trades": 52, "taker_buy_volume": 40089.3, "taker_buy_quote": 3971.9595}, {"ts": 1771050960000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 78876.5, "quote_volume": 7827.45736, "trades": 123, "taker_buy_volume": 38151.2, "taker_buy_quote": 3785.52877}, {"ts": 1771051020000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 35908.6, "quote_volume": 3567.51575, "trades": 35, "taker_buy_volume": 29149.0, "taker_buy_quote": 2896.45916}, {"ts": 1771051080000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 14225.5, "quote_volume": 1413.88679, "trades": 38, "taker_buy_volume": 7708.2, "taker_buy_quote": 766.1239}, {"ts": 1771051140000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 11215.3, "quote_volume": 1113.45457, "trades": 29, "taker_buy_volume": 80.6, "taker_buy_quote": 8.00358}, {"ts": 1771051200000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 4925.5, "quote_volume": 487.70136, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051260000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 13284.6, "quote_volume": 1314.96923, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051320000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 49188.9, "quote_volume": 4864.78221, "trades": 49, "taker_buy_volume": 25875.4, "taker_buy_quote": 2559.07706}, {"ts": 1771051380000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 3798.8, "quote_volume": 375.70132, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051440000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 1180.0, "quote_volume": 116.71521, "trades": 2, "taker_buy_volume": 132.1, "taker_buy_quote": 13.0779}, {"ts": 1771051500000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 59551.5, "quote_volume": 5895.59807, "trades": 25, "taker_buy_volume": 24505.3, "taker_buy_quote": 2426.02974}, {"ts": 1771051560000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 41763.3, "quote_volume": 4138.72483, "trades": 75, "taker_buy_volume": 33148.0, "taker_buy_quote": 3284.9668}, {"ts": 1771051620000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 7040.5, "quote_volume": 697.6654, "trades": 24, "taker_buy_volume": 6468.3, "taker_buy_quote": 641.00853}, {"ts": 1771051680000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 90996.0, "quote_volume": 9026.8032, "trades": 123, "taker_buy_volume": 41108.7, "taker_buy_quote": 4077.98304}, {"ts": 1771051740000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 27836.8, "quote_volume": 2765.66296, "trades": 41, "taker_buy_volume": 25082.2, "taker_buy_quote": 2492.21428}, {"ts": 1771051800000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 54831.6, "quote_volume": 5431.15435, "trades": 31, "taker_buy_volume": 5620.0, "taker_buy_quote": 556.942}, {"ts": 1771051860000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 6267.7, "quote_volume": 621.12907, "trades": 14, "taker_buy_volume": 6156.8, "taker_buy_quote": 610.13888}, {"ts": 1771051920000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 80.8, "quote_volume": 8.00728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051980000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 23781.9, "quote_volume": 2356.95397, "trades": 18, "taker_buy_volume": 1676.8, "taker_buy_quote": 166.33856}, {"ts": 1771052040000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 403.2, "quote_volume": 39.99744, "trades": 6, "taker_buy_volume": 403.2, "taker_buy_quote": 39.99744}, {"ts": 1771052100000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 36284.3, "quote_volume": 3595.78421, "trades": 34, "taker_buy_volume": 13582.8, "taker_buy_quote": 1346.06556}, {"ts": 1771052160000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 6699.9, "quote_volume": 663.9863, "trades": 16, "taker_buy_volume": 6589.1, "taker_buy_quote": 653.00602}, {"ts": 1771052220000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 60614.8, "quote_volume": 6012.9178, "trades": 83, "taker_buy_volume": 35105.1, "taker_buy_quote": 3482.42592}, {"ts": 1771052280000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 3170.0, "quote_volume": 314.147, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052340000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 8534.4, "quote_volume": 846.61248, "trades": 17, "taker_buy_volume": 8534.4, "taker_buy_quote": 846.61248}, {"ts": 1771052400000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 14820.3, "quote_volume": 1470.48192, "trades": 24, "taker_buy_volume": 5497.0, "taker_buy_quote": 545.79163}, {"ts": 1771052460000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 13766.1, "quote_volume": 1364.86206, "trades": 42, "taker_buy_volume": 10785.0, "taker_buy_quote": 1069.34901}, {"ts": 1771052520000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 13060.3, "quote_volume": 1295.58176, "trades": 15, "taker_buy_volume": 12332.9, "taker_buy_quote": 1223.42368}, {"ts": 1771052580000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 36932.2, "quote_volume": 3666.28152, "trades": 49, "taker_buy_volume": 12617.8, "taker_buy_quote": 1253.29514}, {"ts": 1771052640000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 32817.1, "quote_volume": 3259.71893, "trades": 44, "taker_buy_volume": 31343.8, "taker_buy_quote": 3113.42024}, {"ts": 1771052700000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 2851.2, "quote_volume": 283.41998, "trades": 16, "taker_buy_volume": 434.2, "taker_buy_quote": 43.18948}, {"ts": 1771052760000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 17221.5, "quote_volume": 1710.09495, "trades": 36, "taker_buy_volume": 8023.4, "taker_buy_quote": 796.72362}, {"ts": 1771052820000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 55969.1, "quote_volume": 5552.64563, "trades": 39, "taker_buy_volume": 9193.0, "taker_buy_quote": 912.45651}, {"ts": 1771052880000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 16612.2, "quote_volume": 1646.33122, "trades": 26, "taker_buy_volume": 110.2, "taker_buy_quote": 10.93184}, {"ts": 1771052940000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 22679.8, "quote_volume": 2247.57225, "trades": 39, "taker_buy_volume": 8679.8, "taker_buy_quote": 860.17825}, {"ts": 1771053000000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 7178.9, "quote_volume": 711.33496, "trades": 38, "taker_buy_volume": 839.9, "taker_buy_quote": 83.23409}, {"ts": 1771053060000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 25662.0, "quote_volume": 2542.8832, "trades": 32, "taker_buy_volume": 8331.9, "taker_buy_quote": 825.69129}, {"ts": 1771053120000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 16858.0, "quote_volume": 1668.942, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053180000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 5332.7, "quote_volume": 528.47057, "trades": 7, "taker_buy_volume": 3994.1, "taker_buy_quote": 395.81531}, {"ts": 1771053240000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 2082.3, "quote_volume": 206.38286, "trades": 9, "taker_buy_volume": 269.3, "taker_buy_quote": 26.71456}, {"ts": 1771053300000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 3646.4, "quote_volume": 361.36933, "trades": 6, "taker_buy_volume": 110.9, "taker_buy_quote": 11.00128}, {"ts": 1771053360000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 15427.8, "quote_volume": 1528.31043, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053420000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 31440.1, "quote_volume": 3112.58604, "trades": 36, "taker_buy_volume": 28905.6, "taker_buy_quote": 2861.67054}, {"ts": 1771053480000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 17509.8, "quote_volume": 1733.57037, "trades": 13, "taker_buy_volume": 1001.7, "taker_buy_quote": 99.26847}, {"ts": 1771053540000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 4618.8, "quote_volume": 457.44204, "trades": 10, "taker_buy_volume": 1808.4, "taker_buy_quote": 179.21244}, {"ts": 1771053600000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 33558.8, "quote_volume": 3320.43096, "trades": 61, "taker_buy_volume": 6459.9, "taker_buy_quote": 639.50986}, {"ts": 1771053660000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 17667.8, "quote_volume": 1745.31899, "trades": 19, "taker_buy_volume": 13873.9, "taker_buy_quote": 1370.74132}, {"ts": 1771053720000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 7560.9, "quote_volume": 747.72808, "trades": 15, "taker_buy_volume": 7111.6, "taker_buy_quote": 703.33724}, {"ts": 1771053780000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 8284.9, "quote_volume": 819.98482, "trades": 4, "taker_buy_volume": 6082.1, "taker_buy_quote": 602.1279}, {"ts": 1771053840000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 12582.4, "quote_volume": 1245.56059, "trades": 14, "taker_buy_volume": 11612.3, "taker_buy_quote": 1149.6177}, {"ts": 1771053900000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 5614.8, "quote_volume": 556.26025, "trades": 17, "taker_buy_volume": 3869.9, "taker_buy_quote": 383.50709}, {"ts": 1771053960000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 5550.1, "quote_volume": 550.05669, "trades": 6, "taker_buy_volume": 417.8, "taker_buy_quote": 41.44576}, {"ts": 1771054020000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 12181.6, "quote_volume": 1208.58412, "trades": 21, "taker_buy_volume": 9384.9, "taker_buy_quote": 931.15148}, {"ts": 1771054080000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 10109.1, "quote_volume": 1002.94981, "trades": 22, "taker_buy_volume": 1270.9, "taker_buy_quote": 126.20037}, {"ts": 1771054140000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 3686.2, "quote_volume": 366.05978, "trades": 14, "taker_buy_volume": 2378.9, "taker_buy_quote": 236.24489}, {"ts": 1771054200000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 25046.0, "quote_volume": 2487.0678, "trades": 43, "taker_buy_volume": 1816.7, "taker_buy_quote": 180.39831}, {"ts": 1771054260000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 56583.0, "quote_volume": 5613.35606, "trades": 45, "taker_buy_volume": 21792.8, "taker_buy_quote": 2162.16822}, {"ts": 1771054320000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 95108.4, "quote_volume": 9438.89185, "trades": 73, "taker_buy_volume": 61663.5, "taker_buy_quote": 6119.36983}, {"ts": 1771054380000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 13636.7, "quote_volume": 1353.16028, "trades": 24, "taker_buy_volume": 3905.9, "taker_buy_quote": 387.85587}, {"ts": 1771054440000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 18458.3, "quote_volume": 1834.42124, "trades": 41, "taker_buy_volume": 8566.3, "taker_buy_quote": 851.34172}, {"ts": 1771054500000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 29801.0, "quote_volume": 2961.5748, "trades": 123, "taker_buy_volume": 11316.4, "taker_buy_quote": 1124.85016}, {"ts": 1771054560000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 7830.7, "quote_volume": 777.41187, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054620000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 39552.6, "quote_volume": 3923.63806, "trades": 77, "taker_buy_volume": 27677.3, "taker_buy_quote": 2745.6083}, {"ts": 1771054680000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 19132.3, "quote_volume": 1897.72773, "trades": 28, "taker_buy_volume": 10026.2, "taker_buy_quote": 994.59904}, {"ts": 1771054740000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 78058.7, "quote_volume": 7738.38139, "trades": 52, "taker_buy_volume": 27164.2, "taker_buy_quote": 2691.99238}, {"ts": 1771054800000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 9696.4, "quote_volume": 960.91324, "trades": 18, "taker_buy_volume": 6048.3, "taker_buy_quote": 599.38653}, {"ts": 1771054860000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 2790.8, "quote_volume": 276.66908, "trades": 2, "taker_buy_volume": 1008.0, "taker_buy_quote": 99.9936}, {"ts": 1771054920000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 63416.9, "quote_volume": 6289.0502, "trades": 62, "taker_buy_volume": 25918.9, "taker_buy_quote": 2571.15488}, {"ts": 1771054980000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 11192.1, "quote_volume": 1110.37553, "trades": 16, "taker_buy_volume": 1192.1, "taker_buy_quote": 118.37553}, {"ts": 1771055040000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 144148.5, "quote_volume": 14334.10574, "trades": 123, "taker_buy_volume": 114517.1, "taker_buy_quote": 11389.00052}, {"ts": 1771055100000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 8965.6, "quote_volume": 891.55089, "trades": 57, "taker_buy_volume": 2621.0, "taker_buy_quote": 260.63117}, {"ts": 1771055160000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 35793.9, "quote_volume": 3561.17826, "trades": 40, "taker_buy_volume": 20035.0, "taker_buy_quote": 1993.4825}, {"ts": 1771055220000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 69471.7, "quote_volume": 6908.72232, "trades": 102, "taker_buy_volume": 39448.4, "taker_buy_quote": 3924.20983}, {"ts": 1771055280000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 16419.9, "quote_volume": 1630.50762, "trades": 38, "taker_buy_volume": 10638.8, "taker_buy_quote": 1056.44439}, {"ts": 1771055340000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 32330.9, "quote_volume": 3210.45837, "trades": 28, "taker_buy_volume": 12138.7, "taker_buy_quote": 1205.37291}, {"ts": 1771055400000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 55053.8, "quote_volume": 5471.76171, "trades": 74, "taker_buy_volume": 30326.0, "taker_buy_quote": 3014.4044}, {"ts": 1771055460000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 55301.6, "quote_volume": 5492.85411, "trades": 53, "taker_buy_volume": 33691.2, "taker_buy_quote": 3346.94139}, {"ts": 1771055520000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 8424.2, "quote_volume": 837.64086, "trades": 28, "taker_buy_volume": 4875.8, "taker_buy_quote": 484.9299}, {"ts": 1771055580000, "open": 0.0994, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 63875.8, "quote_volume": 6343.04646, "trades": 84, "taker_buy_volume": 45734.5, "taker_buy_quote": 4541.58034}, {"ts": 1771055640000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 262476.5, "quote_volume": 26043.39193, "trades": 135, "taker_buy_volume": 243400.0, "taker_buy_quote": 24151.13856}, {"ts": 1771055700000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 30587.4, "quote_volume": 3037.21012, "trades": 47, "taker_buy_volume": 4479.6, "taker_buy_quote": 444.83233}, {"ts": 1771055760000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 5258.2, "quote_volume": 521.78362, "trades": 8, "taker_buy_volume": 1701.8, "taker_buy_quote": 168.98874}, {"ts": 1771055820000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 58438.3, "quote_volume": 5808.48189, "trades": 53, "taker_buy_volume": 38968.2, "taker_buy_quote": 3873.32032}, {"ts": 1771055880000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 2806.1, "quote_volume": 278.77221, "trades": 13, "taker_buy_volume": 706.9, "taker_buy_quote": 70.26586}, {"ts": 1771055940000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 11670.9, "quote_volume": 1158.58755, "trades": 13, "taker_buy_volume": 199.1, "taker_buy_quote": 19.77063}, {"ts": 1771056000000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 26352.9, "quote_volume": 2616.59328, "trades": 19, "taker_buy_volume": 2355.5, "taker_buy_quote": 233.90115}, {"ts": 1771056060000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 45852.2, "quote_volume": 4553.03693, "trades": 70, "taker_buy_volume": 31586.2, "taker_buy_quote": 3136.50966}, {"ts": 1771056120000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 51426.5, "quote_volume": 5112.66683, "trades": 41, "taker_buy_volume": 45814.7, "taker_buy_quote": 4554.58747}, {"ts": 1771056180000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 12554.8, "quote_volume": 1247.07686, "trades": 39, "taker_buy_volume": 1243.3, "taker_buy_quote": 123.50397}, {"ts": 1771056240000, "open": 0.0993, "high": 0.0996, "low": 0.0992, "close": 0.0995, "volume": 158813.2, "quote_volume": 15790.51749, "trades": 117, "taker_buy_volume": 117260.5, "taker_buy_quote": 11663.78487}, {"ts": 1771056300000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 16459.5, "quote_volume": 1634.67341, "trades": 36, "taker_buy_volume": 110.7, "taker_buy_quote": 11.00358}, {"ts": 1771056360000, "open": 0.0993, "high": 0.0997, "low": 0.0993, "close": 0.0996, "volume": 127878.9, "quote_volume": 12738.57725, "trades": 202, "taker_buy_volume": 69564.3, "taker_buy_quote": 6927.02884}, {"ts": 1771056420000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 77554.6, "quote_volume": 7721.35262, "trades": 100, "taker_buy_volume": 40110.3, "taker_buy_quote": 3993.28721}, {"ts": 1771056480000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 23857.6, "quote_volume": 2372.62529, "trades": 40, "taker_buy_volume": 13426.9, "taker_buy_quote": 1335.45739}, {"ts": 1771056540000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 45890.7, "quote_volume": 4561.39252, "trades": 80, "taker_buy_volume": 7364.9, "taker_buy_quote": 732.07106}, {"ts": 1771056600000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 26405.5, "quote_volume": 2622.25284, "trades": 72, "taker_buy_volume": 3093.5, "taker_buy_quote": 307.27828}, {"ts": 1771056660000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 46754.9, "quote_volume": 4637.93655, "trades": 34, "taker_buy_volume": 36173.8, "taker_buy_quote": 3588.44096}, {"ts": 1771056720000, "open": 0.0992, "high": 0.0992, "low": 0.0987, "close": 0.0989, "volume": 1941261.8, "quote_volume": 192001.04178, "trades": 455, "taker_buy_volume": 233010.6, "taker_buy_quote": 23031.10139}, {"ts": 1771056780000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 16420.6, "quote_volume": 1622.40445, "trades": 28, "taker_buy_volume": 500.0, "taker_buy_quote": 49.4}, {"ts": 1771056840000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 117327.0, "quote_volume": 11574.5941, "trades": 44, "taker_buy_volume": 1667.1, "taker_buy_quote": 164.54277}, {"ts": 1771056900000, "open": 0.0986, "high": 0.0987, "low": 0.097, "close": 0.097, "volume": 2433517.3, "quote_volume": 238075.3807, "trades": 1318, "taker_buy_volume": 867555.3, "taker_buy_quote": 84850.13967}, {"ts": 1771056960000, "open": 0.097, "high": 0.0978, "low": 0.0967, "close": 0.0978, "volume": 1696957.6, "quote_volume": 164903.32343, "trades": 1066, "taker_buy_volume": 797166.7, "taker_buy_quote": 77529.36032}, {"ts": 1771057020000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 170410.0, "quote_volume": 16668.15295, "trades": 145, "taker_buy_volume": 119780.9, "taker_buy_quote": 11716.48531}, {"ts": 1771057080000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 117350.9, "quote_volume": 11454.92565, "trades": 106, "taker_buy_volume": 36345.7, "taker_buy_quote": 3549.56189}, {"ts": 1771057140000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 20190.4, "quote_volume": 1970.58304, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057200000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 62041.9, "quote_volume": 6055.22538, "trades": 75, "taker_buy_volume": 11474.7, "taker_buy_quote": 1120.02081}, {"ts": 1771057260000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 64451.6, "quote_volume": 6284.54753, "trades": 84, "taker_buy_volume": 40706.9, "taker_buy_quote": 3967.9338}, {"ts": 1771057320000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 25526.0, "quote_volume": 2488.37438, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057380000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 38503.5, "quote_volume": 3747.26769, "trades": 48, "taker_buy_volume": 18029.3, "taker_buy_quote": 1754.97}, {"ts": 1771057440000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 42644.8, "quote_volume": 4159.41539, "trades": 87, "taker_buy_volume": 18372.1, "taker_buy_quote": 1792.34655}, {"ts": 1771057500000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 95914.6, "quote_volume": 9370.50341, "trades": 109, "taker_buy_volume": 72322.3, "taker_buy_quote": 7065.91427}, {"ts": 1771057560000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 19234.5, "quote_volume": 1880.98064, "trades": 41, "taker_buy_volume": 11211.7, "taker_buy_quote": 1096.50426}, {"ts": 1771057620000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 51745.1, "quote_volume": 5055.32155, "trades": 36, "taker_buy_volume": 6806.2, "taker_buy_quote": 664.96574}, {"ts": 1771057680000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 22604.7, "quote_volume": 2204.32677, "trades": 48, "taker_buy_volume": 13731.6, "taker_buy_quote": 1338.97498}, {"ts": 1771057740000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 5360.8, "quote_volume": 522.68722, "trades": 8, "taker_buy_volume": 92.2, "taker_buy_quote": 8.99872}, {"ts": 1771057800000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 22579.9, "quote_volume": 2203.82739, "trades": 33, "taker_buy_volume": 10711.5, "taker_buy_quote": 1045.47155}, {"ts": 1771057860000, "open": 0.0977, "high": 0.0981, "low": 0.0977, "close": 0.098, "volume": 412047.6, "quote_volume": 40341.48637, "trades": 171, "taker_buy_volume": 283843.6, "taker_buy_quote": 27791.48133}, {"ts": 1771057920000, "open": 0.098, "high": 0.0981, "low": 0.0977, "close": 0.0977, "volume": 324695.3, "quote_volume": 31805.87594, "trades": 225, "taker_buy_volume": 40231.7, "taker_buy_quote": 3944.29319}, {"ts": 1771057980000, "open": 0.0978, "high": 0.0982, "low": 0.0978, "close": 0.098, "volume": 156601.6, "quote_volume": 15339.93016, "trades": 157, "taker_buy_volume": 130594.7, "taker_buy_quote": 12793.92169}, {"ts": 1771058040000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 77733.9, "quote_volume": 7614.4201, "trades": 83, "taker_buy_volume": 57516.0, "taker_buy_quote": 5634.87314}, {"ts": 1771058100000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 422229.1, "quote_volume": 41418.63294, "trades": 180, "taker_buy_volume": 365180.4, "taker_buy_quote": 35825.12592}, {"ts": 1771058160000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 504236.1, "quote_volume": 49548.26149, "trades": 133, "taker_buy_volume": 165898.5, "taker_buy_quote": 16301.65596}, {"ts": 1771058220000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 39748.9, "quote_volume": 3900.30107, "trades": 59, "taker_buy_volume": 6510.6, "taker_buy_quote": 638.79673}, {"ts": 1771058280000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 107291.8, "quote_volume": 10515.6432, "trades": 53, "taker_buy_volume": 1456.1, "taker_buy_quote": 142.84341}, {"ts": 1771058340000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 28444.0, "quote_volume": 2789.65756, "trades": 27, "taker_buy_volume": 10917.9, "taker_buy_quote": 1071.04599}, {"ts": 1771058400000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 47309.9, "quote_volume": 4633.49758, "trades": 55, "taker_buy_volume": 9940.7, "taker_buy_quote": 974.1886}, {"ts": 1771058460000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 16720.4, "quote_volume": 1635.36056, "trades": 39, "taker_buy_volume": 8052.2, "taker_buy_quote": 787.63569}, {"ts": 1771058520000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 33033.1, "quote_volume": 3230.25111, "trades": 34, "taker_buy_volume": 25539.2, "taker_buy_quote": 2497.73376}, {"ts": 1771058580000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 63726.2, "quote_volume": 6227.88916, "trades": 73, "taker_buy_volume": 30624.6, "taker_buy_quote": 2993.86284}, {"ts": 1771058640000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 6486.8, "quote_volume": 634.40904, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058700000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 32985.2, "quote_volume": 3228.77912, "trades": 47, "taker_buy_volume": 16266.1, "taker_buy_quote": 1592.46649}, {"ts": 1771058760000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 3458.8, "quote_volume": 338.61652, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058820000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 51240.4, "quote_volume": 5021.18806, "trades": 62, "taker_buy_volume": 20485.3, "taker_buy_quote": 2007.5594}, {"ts": 1771058880000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 92422.7, "quote_volume": 9057.28334, "trades": 98, "taker_buy_volume": 38953.9, "taker_buy_quote": 3817.48834}, {"ts": 1771058940000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 71771.9, "quote_volume": 7034.88201, "trades": 95, "taker_buy_volume": 31776.0, "taker_buy_quote": 3115.79361}, {"ts": 1771059000000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 108450.9, "quote_volume": 10615.39621, "trades": 84, "taker_buy_volume": 12935.4, "taker_buy_quote": 1266.41096}, {"ts": 1771059060000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 57467.6, "quote_volume": 5619.92762, "trades": 52, "taker_buy_volume": 32516.6, "taker_buy_quote": 3180.13265}, {"ts": 1771059120000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 109755.9, "quote_volume": 10723.15143, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059180000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.0979, "volume": 318868.6, "quote_volume": 31191.14567, "trades": 92, "taker_buy_volume": 276709.4, "taker_buy_quote": 27064.5565}, {"ts": 1771059240000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 196999.3, "quote_volume": 19285.05608, "trades": 179, "taker_buy_volume": 128735.8, "taker_buy_quote": 12604.76952}, {"ts": 1771059300000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 16447.0, "quote_volume": 1608.5166, "trades": 31, "taker_buy_volume": 5307.1, "taker_buy_quote": 519.03438}, {"ts": 1771059360000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 20179.6, "quote_volume": 1974.31486, "trades": 30, "taker_buy_volume": 5235.7, "taker_buy_quote": 512.80144}, {"ts": 1771059420000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 27411.6, "quote_volume": 2685.47654, "trades": 32, "taker_buy_volume": 18241.8, "taker_buy_quote": 1787.6964}, {"ts": 1771059480000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 66211.9, "quote_volume": 6491.25532, "trades": 74, "taker_buy_volume": 18990.8, "taker_buy_quote": 1862.66884}, {"ts": 1771059540000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 15787.6, "quote_volume": 1546.7519, "trades": 31, "taker_buy_volume": 5265.1, "taker_buy_quote": 515.9798}, {"ts": 1771059600000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 7219.7, "quote_volume": 707.5306, "trades": 23, "taker_buy_volume": 2650.8, "taker_buy_quote": 259.7784}, {"ts": 1771059660000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 4433.3, "quote_volume": 434.4634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059720000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 54437.5, "quote_volume": 5340.31875, "trades": 60, "taker_buy_volume": 23876.8, "taker_buy_quote": 2342.31408}, {"ts": 1771059780000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 38712.5, "quote_volume": 3797.1687, "trades": 50, "taker_buy_volume": 14236.2, "taker_buy_quote": 1396.57122}, {"ts": 1771059840000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 60362.6, "quote_volume": 5926.67722, "trades": 41, "taker_buy_volume": 57646.0, "taker_buy_quote": 5660.17876}, {"ts": 1771059900000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 20911.0, "quote_volume": 2055.31036, "trades": 19, "taker_buy_volume": 381.1, "taker_buy_quote": 37.50024}, {"ts": 1771059960000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 4913.0, "quote_volume": 482.497, "trades": 6, "taker_buy_volume": 404.0, "taker_buy_quote": 39.7132}, {"ts": 1771060020000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 65633.7, "quote_volume": 6439.59011, "trades": 78, "taker_buy_volume": 15202.6, "taker_buy_quote": 1491.37506}, {"ts": 1771060080000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 48887.7, "quote_volume": 4798.0559, "trades": 57, "taker_buy_volume": 35404.6, "taker_buy_quote": 3475.87675}, {"ts": 1771060140000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 43544.6, "quote_volume": 4275.38644, "trades": 28, "taker_buy_volume": 35848.4, "taker_buy_quote": 3520.25132}, {"ts": 1771060200000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 34969.8, "quote_volume": 3433.88683, "trades": 35, "taker_buy_volume": 18886.0, "taker_buy_quote": 1854.6254}, {"ts": 1771060260000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 64515.4, "quote_volume": 6329.61341, "trades": 66, "taker_buy_volume": 21474.2, "taker_buy_quote": 2106.62507}, {"ts": 1771060320000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 32500.7, "quote_volume": 3188.31867, "trades": 19, "taker_buy_volume": 27383.0, "taker_buy_quote": 2686.2723}, {"ts": 1771060380000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 51019.5, "quote_volume": 5009.67324, "trades": 62, "taker_buy_volume": 15265.4, "taker_buy_quote": 1499.06228}, {"ts": 1771060440000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 32778.4, "quote_volume": 3215.56104, "trades": 31, "taker_buy_volume": 1567.0, "taker_buy_quote": 153.7227}, {"ts": 1771060500000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 5673.9, "quote_volume": 556.0422, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060560000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 35632.1, "quote_volume": 3492.72636, "trades": 46, "taker_buy_volume": 16400.0, "taker_buy_quote": 1607.98056}, {"ts": 1771060620000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 75578.3, "quote_volume": 7406.25807, "trades": 52, "taker_buy_volume": 22157.7, "taker_buy_quote": 2171.4546}, {"ts": 1771060680000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 29072.7, "quote_volume": 2846.21733, "trades": 35, "taker_buy_volume": 5711.3, "taker_buy_quote": 559.13627}, {"ts": 1771060740000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 46374.0, "quote_volume": 4542.31495, "trades": 58, "taker_buy_volume": 33895.9, "taker_buy_quote": 3319.82672}, {"ts": 1771060800000, "open": 0.098, "high": 0.0981, "low": 0.0978, "close": 0.098, "volume": 235780.2, "quote_volume": 23090.27809, "trades": 131, "taker_buy_volume": 82421.5, "taker_buy_quote": 8076.24233}, {"ts": 1771060860000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 5598.8, "quote_volume": 548.69362, "trades": 15, "taker_buy_volume": 112.2, "taker_buy_quote": 11.00682}, {"ts": 1771060920000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 74496.9, "quote_volume": 7308.15506, "trades": 29, "taker_buy_volume": 71853.5, "taker_buy_quote": 7048.83752}, {"ts": 1771060980000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 23977.4, "quote_volume": 2351.70657, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061040000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 2716.6, "quote_volume": 266.23374, "trades": 5, "taker_buy_volume": 69.4, "taker_buy_quote": 6.80814}, {"ts": 1771061100000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 6068.4, "quote_volume": 594.7032, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061160000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 8559.9, "quote_volume": 838.8702, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061220000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 19828.6, "quote_volume": 1943.45095, "trades": 19, "taker_buy_volume": 2481.5, "taker_buy_quote": 243.43515}, {"ts": 1771061280000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 29345.5, "quote_volume": 2878.0162, "trades": 40, "taker_buy_volume": 20167.3, "taker_buy_quote": 1978.41213}, {"ts": 1771061340000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 34577.6, "quote_volume": 3391.84107, "trades": 45, "taker_buy_volume": 16781.1, "taker_buy_quote": 1646.29671}, {"ts": 1771061400000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 25885.9, "quote_volume": 2538.92338, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061460000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 21888.1, "quote_volume": 2144.94272, "trades": 38, "taker_buy_volume": 8143.0, "taker_buy_quote": 798.1355}, {"ts": 1771061520000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 25712.7, "quote_volume": 2516.97412, "trades": 33, "taker_buy_volume": 7934.3, "taker_buy_quote": 776.78873}, {"ts": 1771061580000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 20953.4, "quote_volume": 2049.24252, "trades": 28, "taker_buy_volume": 2138.7, "taker_buy_quote": 209.16486}, {"ts": 1771061640000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 40603.7, "quote_volume": 3969.30337, "trades": 32, "taker_buy_volume": 3946.4, "taker_buy_quote": 385.95792}, {"ts": 1771061700000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 17859.5, "quote_volume": 1746.6591, "trades": 30, "taker_buy_volume": 9976.4, "taker_buy_quote": 975.69192}, {"ts": 1771061760000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 20133.6, "quote_volume": 1968.83849, "trades": 29, "taker_buy_volume": 8668.2, "taker_buy_quote": 847.74996}, {"ts": 1771061820000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 5239.3, "quote_volume": 512.40354, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061880000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 4623.8, "quote_volume": 452.2429, "trades": 11, "taker_buy_volume": 352.6, "taker_buy_quote": 34.51954}, {"ts": 1771061940000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 4382.7, "quote_volume": 428.62806, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062000000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 13145.5, "quote_volume": 1285.36735, "trades": 19, "taker_buy_volume": 1570.1, "taker_buy_quote": 153.55578}, {"ts": 1771062060000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 59767.7, "quote_volume": 5844.98984, "trades": 42, "taker_buy_volume": 41370.6, "taker_buy_quote": 4046.04468}, {"ts": 1771062120000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 48471.5, "quote_volume": 4734.10059, "trades": 46, "taker_buy_volume": 8594.1, "taker_buy_quote": 838.78416}, {"ts": 1771062180000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 38331.7, "quote_volume": 3744.9338, "trades": 28, "taker_buy_volume": 23166.8, "taker_buy_quote": 2263.46507}, {"ts": 1771062240000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 13684.7, "quote_volume": 1337.90805, "trades": 24, "taker_buy_volume": 7447.9, "taker_buy_quote": 728.40462}, {"ts": 1771062300000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 223145.8, "quote_volume": 21825.29839, "trades": 71, "taker_buy_volume": 30341.7, "taker_buy_quote": 2968.95487}, {"ts": 1771062360000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 6860.4, "quote_volume": 670.27028, "trades": 21, "taker_buy_volume": 695.9, "taker_buy_quote": 67.99863}, {"ts": 1771062420000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 30115.6, "quote_volume": 2942.01425, "trades": 44, "taker_buy_volume": 19653.6, "taker_buy_quote": 1920.15672}, {"ts": 1771062480000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 8458.4, "quote_volume": 825.53984, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062540000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 41778.7, "quote_volume": 4073.19794, "trades": 37, "taker_buy_volume": 10706.8, "taker_buy_quote": 1043.913}, {"ts": 1771062600000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 179710.3, "quote_volume": 17512.88368, "trades": 71, "taker_buy_volume": 24177.8, "taker_buy_quote": 2359.36059}, {"ts": 1771062660000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 18980.4, "quote_volume": 1850.33061, "trades": 24, "taker_buy_volume": 8212.1, "taker_buy_quote": 800.67975}, {"ts": 1771062720000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 7418.4, "quote_volume": 723.29963, "trades": 13, "taker_buy_volume": 56.3, "taker_buy_quote": 5.49488}, {"ts": 1771062780000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 50999.2, "quote_volume": 4977.26097, "trades": 55, "taker_buy_volume": 18918.5, "taker_buy_quote": 1846.4456}, {"ts": 1771062840000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 24152.6, "quote_volume": 2357.1058, "trades": 25, "taker_buy_volume": 4911.7, "taker_buy_quote": 479.38192}, {"ts": 1771062900000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 47972.1, "quote_volume": 4679.11205, "trades": 50, "taker_buy_volume": 11195.8, "taker_buy_quote": 1091.5905}, {"ts": 1771062960000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 15124.8, "quote_volume": 1474.56503, "trades": 18, "taker_buy_volume": 5122.9, "taker_buy_quote": 499.99504}, {"ts": 1771063020000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 42343.4, "quote_volume": 4131.48591, "trades": 30, "taker_buy_volume": 37846.2, "taker_buy_quote": 3693.00891}, {"ts": 1771063080000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 24280.5, "quote_volume": 2370.28857, "trades": 7, "taker_buy_volume": 5117.7, "taker_buy_quote": 499.99929}, {"ts": 1771063140000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 40561.5, "quote_volume": 3962.47404, "trades": 46, "taker_buy_volume": 22694.4, "taker_buy_quote": 2217.24288}, {"ts": 1771063200000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 96767.1, "quote_volume": 9446.98802, "trades": 72, "taker_buy_volume": 27624.9, "taker_buy_quote": 2697.97048}, {"ts": 1771063260000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 74976.6, "quote_volume": 7301.38439, "trades": 87, "taker_buy_volume": 8130.9, "taker_buy_quote": 792.11918}, {"ts": 1771063320000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 18295.3, "quote_volume": 1780.8075, "trades": 47, "taker_buy_volume": 13512.2, "taker_buy_quote": 1315.26457}, {"ts": 1771063380000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 46424.5, "quote_volume": 4520.33245, "trades": 69, "taker_buy_volume": 40211.4, "taker_buy_quote": 3914.92236}, {"ts": 1771063440000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 16750.6, "quote_volume": 1634.46876, "trades": 45, "taker_buy_volume": 11035.7, "taker_buy_quote": 1077.13291}, {"ts": 1771063500000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 93771.9, "quote_volume": 9144.00636, "trades": 69, "taker_buy_volume": 11353.9, "taker_buy_quote": 1107.00525}, {"ts": 1771063560000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 8758.1, "quote_volume": 854.20275, "trades": 24, "taker_buy_volume": 1773.1, "taker_buy_quote": 173.05456}, {"ts": 1771063620000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 10819.0, "quote_volume": 1055.57479, "trades": 28, "taker_buy_volume": 4584.9, "taker_buy_quote": 447.48624}, {"ts": 1771063680000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 21654.6, "quote_volume": 2113.48896, "trades": 23, "taker_buy_volume": 9282.9, "taker_buy_quote": 906.01104}, {"ts": 1771063740000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 18252.8, "quote_volume": 1783.29856, "trades": 18, "taker_buy_volume": 15638.8, "taker_buy_quote": 1527.91076}, {"ts": 1771063800000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 5149.9, "quote_volume": 503.66022, "trades": 14, "taker_buy_volume": 5149.9, "taker_buy_quote": 503.66022}, {"ts": 1771063860000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 887.6, "quote_volume": 86.89604, "trades": 2, "taker_buy_volume": 887.6, "taker_buy_quote": 86.89604}, {"ts": 1771063920000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 32179.0, "quote_volume": 3146.78179, "trades": 29, "taker_buy_volume": 5570.5, "taker_buy_quote": 545.00625}, {"ts": 1771063980000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 62.0, "quote_volume": 6.0512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064040000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 37084.3, "quote_volume": 3623.1164, "trades": 25, "taker_buy_volume": 33529.0, "taker_buy_quote": 3275.7833}, {"ts": 1771064100000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 2785.7, "quote_volume": 272.05865, "trades": 3, "taker_buy_volume": 1743.3, "taker_buy_quote": 170.32041}, {"ts": 1771064160000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 15134.0, "quote_volume": 1479.12485, "trades": 26, "taker_buy_volume": 13798.2, "taker_buy_quote": 1348.73803}, {"ts": 1771064220000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 66075.9, "quote_volume": 6466.54123, "trades": 50, "taker_buy_volume": 61087.8, "taker_buy_quote": 5978.28041}, {"ts": 1771064280000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 16481.3, "quote_volume": 1612.10404, "trades": 17, "taker_buy_volume": 2329.0, "taker_buy_quote": 228.0091}, {"ts": 1771064340000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 36620.1, "quote_volume": 3585.10779, "trades": 38, "taker_buy_volume": 22334.8, "taker_buy_quote": 2186.57692}, {"ts": 1771064400000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 606.8, "quote_volume": 59.37544, "trades": 2, "taker_buy_volume": 304.0, "taker_buy_quote": 29.7616}, {"ts": 1771064460000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 43915.3, "quote_volume": 4296.43285, "trades": 48, "taker_buy_volume": 16798.9, "taker_buy_quote": 1644.44893}, {"ts": 1771064520000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 5008.7, "quote_volume": 490.06997, "trades": 12, "taker_buy_volume": 4389.5, "taker_buy_quote": 429.51221}, {"ts": 1771064580000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 12861.9, "quote_volume": 1258.14613, "trades": 18, "taker_buy_volume": 12770.0, "taker_buy_quote": 1249.15831}, {"ts": 1771064640000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 765.3, "quote_volume": 74.91267, "trades": 10, "taker_buy_volume": 663.3, "taker_buy_quote": 64.93707}, {"ts": 1771064700000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 21988.1, "quote_volume": 2149.31966, "trades": 53, "taker_buy_volume": 10351.7, "taker_buy_quote": 1011.58141}, {"ts": 1771064760000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 3707.2, "quote_volume": 362.23911, "trades": 17, "taker_buy_volume": 1623.2, "taker_buy_quote": 158.63231}, {"ts": 1771064820000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 416.7, "quote_volume": 40.71159, "trades": 1, "taker_buy_volume": 416.7, "taker_buy_quote": 40.71159}, {"ts": 1771064880000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 11548.0, "quote_volume": 1128.44085, "trades": 18, "taker_buy_volume": 11445.8, "taker_buy_quote": 1118.45591}, {"ts": 1771064940000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 18340.4, "quote_volume": 1793.69112, "trades": 22, "taker_buy_volume": 3115.7, "taker_buy_quote": 304.71546}, {"ts": 1771065000000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 5909.9, "quote_volume": 578.13239, "trades": 12, "taker_buy_volume": 5201.8, "taker_buy_quote": 508.88021}, {"ts": 1771065060000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 494.0, "quote_volume": 48.35136, "trades": 2, "taker_buy_volume": 381.6, "taker_buy_quote": 37.35864}, {"ts": 1771065120000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 26120.4, "quote_volume": 2554.57512, "trades": 24, "taker_buy_volume": 2687.9, "taker_buy_quote": 262.87662}, {"ts": 1771065180000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 3491.4, "quote_volume": 341.45892, "trades": 21, "taker_buy_volume": 1319.0, "taker_buy_quote": 128.9982}, {"ts": 1771065240000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 1004.1, "quote_volume": 98.28301, "trades": 4, "taker_buy_volume": 820.3, "taker_buy_quote": 80.30737}, {"ts": 1771065300000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 76649.0, "quote_volume": 7497.88329, "trades": 82, "taker_buy_volume": 36607.9, "taker_buy_quote": 3581.48964}, {"ts": 1771065360000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 26675.9, "quote_volume": 2610.74045, "trades": 38, "taker_buy_volume": 13253.8, "taker_buy_quote": 1297.54702}, {"ts": 1771065420000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 58952.5, "quote_volume": 5771.5336, "trades": 27, "taker_buy_volume": 37805.4, "taker_buy_quote": 3701.23986}, {"ts": 1771065480000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 57511.1, "quote_volume": 5638.70453, "trades": 46, "taker_buy_volume": 56862.9, "taker_buy_quote": 5575.11611}, {"ts": 1771065540000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 62937.6, "quote_volume": 6170.71, "trades": 78, "taker_buy_volume": 37596.7, "taker_buy_quote": 3687.08058}, {"ts": 1771065600000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 57393.0, "quote_volume": 5630.26447, "trades": 33, "taker_buy_volume": 28297.8, "taker_buy_quote": 2776.06509}, {"ts": 1771065660000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 29718.9, "quote_volume": 2914.4393, "trades": 56, "taker_buy_volume": 22912.6, "taker_buy_quote": 2247.4107}, {"ts": 1771065720000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 2296.0, "quote_volume": 225.38868, "trades": 6, "taker_buy_volume": 1510.8, "taker_buy_quote": 148.36056}, {"ts": 1771065780000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 745.3, "quote_volume": 73.1682, "trades": 2, "taker_buy_volume": 542.7, "taker_buy_quote": 53.29314}, {"ts": 1771065840000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 108617.3, "quote_volume": 10666.21886, "trades": 36, "taker_buy_volume": 60468.9, "taker_buy_quote": 5938.04598}, {"ts": 1771065900000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 15451.0, "quote_volume": 1517.3174, "trades": 21, "taker_buy_volume": 10663.3, "taker_buy_quote": 1047.16526}, {"ts": 1771065960000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 15802.5, "quote_volume": 1549.93286, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066020000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 7453.7, "quote_volume": 730.4626, "trades": 12, "taker_buy_volume": 738.9, "taker_buy_quote": 72.4122}, {"ts": 1771066080000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1199.6, "quote_volume": 117.5608, "trades": 9, "taker_buy_volume": 1199.6, "taker_buy_quote": 117.5608}, {"ts": 1771066140000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 38722.2, "quote_volume": 3794.65405, "trades": 42, "taker_buy_volume": 20542.4, "taker_buy_quote": 2013.1552}, {"ts": 1771066200000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 5905.6, "quote_volume": 578.75899, "trades": 18, "taker_buy_volume": 5691.8, "taker_buy_quote": 557.80659}, {"ts": 1771066260000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 18786.3, "quote_volume": 1841.23046, "trades": 32, "taker_buy_volume": 1983.5, "taker_buy_quote": 194.55606}, {"ts": 1771066320000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 18063.0, "quote_volume": 1770.174, "trades": 15, "taker_buy_volume": 18063.0, "taker_buy_quote": 1770.174}, {"ts": 1771066380000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 8751.4, "quote_volume": 856.76206, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066440000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 15894.1, "quote_volume": 1557.0003, "trades": 19, "taker_buy_volume": 9679.1, "taker_buy_quote": 948.5518}, {"ts": 1771066500000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066560000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 5520.7, "quote_volume": 540.47653, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066620000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066680000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 172.2, "quote_volume": 16.8696, "trades": 4, "taker_buy_volume": 112.2, "taker_buy_quote": 10.9956}, {"ts": 1771066740000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 4296.4, "quote_volume": 420.6727, "trades": 7, "taker_buy_volume": 551.4, "taker_buy_quote": 54.0372}, {"ts": 1771066800000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 18054.8, "quote_volume": 1769.24117, "trades": 10, "taker_buy_volume": 16762.5, "taker_buy_quote": 1642.725}, {"ts": 1771066860000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 95770.1, "quote_volume": 9395.5858, "trades": 47, "taker_buy_volume": 84268.8, "taker_buy_quote": 8267.30827}, {"ts": 1771066920000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 23627.5, "quote_volume": 2313.7148, "trades": 32, "taker_buy_volume": 2318.8, "taker_buy_quote": 227.28191}, {"ts": 1771066980000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 98958.1, "quote_volume": 9688.22851, "trades": 35, "taker_buy_volume": 55437.2, "taker_buy_quote": 5427.5324}, {"ts": 1771067040000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 958.6, "quote_volume": 93.93465, "trades": 4, "taker_buy_volume": 877.1, "taker_buy_quote": 85.9558}, {"ts": 1771067100000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 1568.2, "quote_volume": 153.57641, "trades": 3, "taker_buy_volume": 496.3, "taker_buy_quote": 48.6374}, {"ts": 1771067160000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0977, "volume": 709630.3, "quote_volume": 69355.58257, "trades": 223, "taker_buy_volume": 113648.7, "taker_buy_quote": 11104.56115}, {"ts": 1771067220000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 97516.3, "quote_volume": 9527.34251, "trades": 43, "taker_buy_volume": 92988.0, "taker_buy_quote": 9084.9276}, {"ts": 1771067280000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 7118.2, "quote_volume": 694.81085, "trades": 12, "taker_buy_volume": 745.3, "taker_buy_quote": 72.81581}, {"ts": 1771067340000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 146730.0, "quote_volume": 14350.80485, "trades": 43, "taker_buy_volume": 144673.5, "taker_buy_quote": 14149.67915}, {"ts": 1771067400000, "open": 0.0979, "high": 0.098, "low": 0.0977, "close": 0.0979, "volume": 1094509.7, "quote_volume": 107064.38581, "trades": 168, "taker_buy_volume": 733893.2, "taker_buy_quote": 71790.34721}, {"ts": 1771067460000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 42249.2, "quote_volume": 4140.40276, "trades": 19, "taker_buy_volume": 41969.1, "taker_buy_quote": 4112.9718}, {"ts": 1771067520000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 57614.0, "quote_volume": 5650.95293, "trades": 67, "taker_buy_volume": 28494.5, "taker_buy_quote": 2795.31045}, {"ts": 1771067580000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 74343.8, "quote_volume": 7300.82891, "trades": 92, "taker_buy_volume": 43599.4, "taker_buy_quote": 4281.60709}, {"ts": 1771067640000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 33817.2, "quote_volume": 3323.26653, "trades": 69, "taker_buy_volume": 31464.4, "taker_buy_quote": 3092.18808}, {"ts": 1771067700000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 19086.6, "quote_volume": 1876.20159, "trades": 20, "taker_buy_volume": 1054.5, "taker_buy_quote": 103.65735}, {"ts": 1771067760000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 62152.0, "quote_volume": 6115.10446, "trades": 65, "taker_buy_volume": 49563.6, "taker_buy_quote": 4876.4059}, {"ts": 1771067820000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 39248.1, "quote_volume": 3861.02202, "trades": 76, "taker_buy_volume": 22277.9, "taker_buy_quote": 2192.17566}, {"ts": 1771067880000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 35081.6, "quote_volume": 3450.43629, "trades": 77, "taker_buy_volume": 28605.8, "taker_buy_quote": 2813.47031}, {"ts": 1771067940000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 10391.2, "quote_volume": 1022.52163, "trades": 19, "taker_buy_volume": 1742.2, "taker_buy_quote": 171.47799}, {"ts": 1771068000000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 74882.3, "quote_volume": 7375.28434, "trades": 129, "taker_buy_volume": 42048.6, "taker_buy_quote": 4141.56099}, {"ts": 1771068060000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 267554.6, "quote_volume": 26363.6727, "trades": 307, "taker_buy_volume": 96302.2, "taker_buy_quote": 9490.71161}, {"ts": 1771068120000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 61461.1, "quote_volume": 6057.4026, "trades": 170, "taker_buy_volume": 31024.8, "taker_buy_quote": 3057.43192}, {"ts": 1771068180000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 41921.4, "quote_volume": 4130.40343, "trades": 89, "taker_buy_volume": 33875.1, "taker_buy_quote": 3337.88329}, {"ts": 1771068240000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 6451.2, "quote_volume": 636.17892, "trades": 22, "taker_buy_volume": 2904.2, "taker_buy_quote": 286.44472}, {"ts": 1771068300000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 50104.9, "quote_volume": 4932.00363, "trades": 88, "taker_buy_volume": 13853.0, "taker_buy_quote": 1363.43361}, {"ts": 1771068360000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 57143.5, "quote_volume": 5624.92396, "trades": 25, "taker_buy_volume": 56144.5, "taker_buy_quote": 5526.62236}, {"ts": 1771068420000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 9085.1, "quote_volume": 893.66752, "trades": 25, "taker_buy_volume": 932.8, "taker_buy_quote": 91.78752}, {"ts": 1771068480000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 133010.0, "quote_volume": 13092.75098, "trades": 90, "taker_buy_volume": 121786.1, "taker_buy_quote": 11988.96604}, {"ts": 1771068540000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 17931.2, "quote_volume": 1764.46734, "trades": 28, "taker_buy_volume": 2506.2, "taker_buy_quote": 246.64734}, {"ts": 1771068600000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 23933.3, "quote_volume": 2352.64339, "trades": 28, "taker_buy_volume": 7194.4, "taker_buy_quote": 707.20952}, {"ts": 1771068660000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 52055.1, "quote_volume": 5117.67552, "trades": 79, "taker_buy_volume": 26659.3, "taker_buy_quote": 2621.26838}, {"ts": 1771068720000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 53463.7, "quote_volume": 5266.22605, "trades": 88, "taker_buy_volume": 6140.8, "taker_buy_quote": 604.9292}, {"ts": 1771068780000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 33037.4, "quote_volume": 3247.98007, "trades": 68, "taker_buy_volume": 3569.0, "taker_buy_quote": 350.93784}, {"ts": 1771068840000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 8847.9, "quote_volume": 868.86378, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068900000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 51402.2, "quote_volume": 5043.90455, "trades": 52, "taker_buy_volume": 7179.4, "taker_buy_quote": 705.01708}, {"ts": 1771068960000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 32781.9, "quote_volume": 3215.7579, "trades": 47, "taker_buy_volume": 15159.5, "taker_buy_quote": 1487.90671}, {"ts": 1771069020000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 187136.7, "quote_volume": 18381.39153, "trades": 107, "taker_buy_volume": 144763.1, "taker_buy_quote": 14221.29848}, {"ts": 1771069080000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0984, "volume": 250223.2, "quote_volume": 24660.01974, "trades": 163, "taker_buy_volume": 85655.2, "taker_buy_quote": 8442.70761}, {"ts": 1771069140000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 54253.7, "quote_volume": 5333.45565, "trades": 84, "taker_buy_volume": 12166.3, "taker_buy_quote": 1194.74692}, {"ts": 1771069200000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 49682.1, "quote_volume": 4883.71992, "trades": 29, "taker_buy_volume": 14420.0, "taker_buy_quote": 1417.486}, {"ts": 1771069260000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 12477.2, "quote_volume": 1225.26104, "trades": 23, "taker_buy_volume": 2375.0, "taker_buy_quote": 233.225}, {"ts": 1771069320000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 41016.0, "quote_volume": 4027.35796, "trades": 37, "taker_buy_volume": 28448.8, "taker_buy_quote": 2793.67216}, {"ts": 1771069380000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 38253.9, "quote_volume": 3757.08233, "trades": 33, "taker_buy_volume": 37312.8, "taker_buy_quote": 3664.66631}, {"ts": 1771069440000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 55283.4, "quote_volume": 5434.35822, "trades": 16, "taker_buy_volume": 52908.2, "taker_buy_quote": 5200.87606}, {"ts": 1771069500000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 52791.6, "quote_volume": 5194.57135, "trades": 77, "taker_buy_volume": 41285.1, "taker_buy_quote": 4062.48414}, {"ts": 1771069560000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 89906.2, "quote_volume": 8847.61848, "trades": 65, "taker_buy_volume": 23329.5, "taker_buy_quote": 2296.4712}, {"ts": 1771069620000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 22596.5, "quote_volume": 2226.50597, "trades": 44, "taker_buy_volume": 18317.2, "taker_buy_quote": 1805.05177}, {"ts": 1771069680000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 101777.8, "quote_volume": 10035.46487, "trades": 73, "taker_buy_volume": 63479.8, "taker_buy_quote": 6262.69224}, {"ts": 1771069740000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1324.5, "quote_volume": 130.46325, "trades": 11, "taker_buy_volume": 1324.5, "taker_buy_quote": 130.46325}, {"ts": 1771069800000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 66856.7, "quote_volume": 6592.07062, "trades": 75, "taker_buy_volume": 41026.8, "taker_buy_quote": 4045.24248}, {"ts": 1771069860000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 20735.1, "quote_volume": 2043.66136, "trades": 45, "taker_buy_volume": 9041.2, "taker_buy_quote": 891.61332}, {"ts": 1771069920000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 24711.8, "quote_volume": 2436.58348, "trades": 64, "taker_buy_volume": 11581.5, "taker_buy_quote": 1141.9359}, {"ts": 1771069980000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 20662.1, "quote_volume": 2039.14887, "trades": 29, "taker_buy_volume": 4228.0, "taker_buy_quote": 417.3036}, {"ts": 1771070040000, "open": 0.0987, "high": 0.0991, "low": 0.0986, "close": 0.099, "volume": 351297.9, "quote_volume": 34763.68638, "trades": 225, "taker_buy_volume": 221011.1, "taker_buy_quote": 21872.34173}, {"ts": 1771070100000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 65148.3, "quote_volume": 6453.44573, "trades": 62, "taker_buy_volume": 12686.5, "taker_buy_quote": 1256.82841}, {"ts": 1771070160000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 19471.3, "quote_volume": 1929.60583, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070220000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 55067.3, "quote_volume": 5452.54665, "trades": 42, "taker_buy_volume": 17101.0, "taker_buy_quote": 1693.88295}, {"ts": 1771070280000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 3058.8, "quote_volume": 302.85149, "trades": 15, "taker_buy_volume": 302.9, "taker_buy_quote": 30.01739}, {"ts": 1771070340000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 35552.8, "quote_volume": 3519.7272, "trades": 42, "taker_buy_volume": 30624.8, "taker_buy_quote": 3031.8552}, {"ts": 1771070400000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 41944.2, "quote_volume": 4148.28138, "trades": 38, "taker_buy_volume": 10105.6, "taker_buy_quote": 999.44384}, {"ts": 1771070460000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 24436.5, "quote_volume": 2416.76985, "trades": 32, "taker_buy_volume": 9164.0, "taker_buy_quote": 906.3196}, {"ts": 1771070520000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 23161.0, "quote_volume": 2289.18358, "trades": 32, "taker_buy_volume": 8179.7, "taker_buy_quote": 808.97233}, {"ts": 1771070580000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 976.5, "quote_volume": 96.4782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771070640000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 80683.3, "quote_volume": 7980.77006, "trades": 29, "taker_buy_volume": 80683.3, "taker_buy_quote": 7980.77006}, {"ts": 1771070700000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 1461.7, "quote_volume": 144.71589, "trades": 3, "taker_buy_volume": 75.9, "taker_buy_quote": 7.52169}, {"ts": 1771070760000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 11751.2, "quote_volume": 1163.07136, "trades": 28, "taker_buy_volume": 80.9, "taker_buy_quote": 8.00101}, {"ts": 1771070820000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 14325.8, "quote_volume": 1415.3735, "trades": 31, "taker_buy_volume": 6372.9, "taker_buy_quote": 629.68062}, {"ts": 1771070880000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 688.2, "quote_volume": 68.00027, "trades": 4, "taker_buy_volume": 61.1, "taker_buy_quote": 6.04279}, {"ts": 1771070940000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 487.1, "quote_volume": 48.12548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071000000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 10961.8, "quote_volume": 1083.04203, "trades": 6, "taker_buy_volume": 161.9, "taker_buy_quote": 16.01191}, {"ts": 1771071060000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 11544.1, "quote_volume": 1141.69316, "trades": 30, "taker_buy_volume": 9313.0, "taker_buy_quote": 921.14369}, {"ts": 1771071120000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 7603.1, "quote_volume": 752.18917, "trades": 22, "taker_buy_volume": 3140.0, "taker_buy_quote": 310.78858}, {"ts": 1771071180000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 94404.2, "quote_volume": 9345.50798, "trades": 29, "taker_buy_volume": 34144.1, "taker_buy_quote": 3380.2659}, {"ts": 1771071240000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 25081.6, "quote_volume": 2483.06507, "trades": 24, "taker_buy_volume": 23564.7, "taker_buy_quote": 2332.9053}, {"ts": 1771071300000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 52180.0, "quote_volume": 5166.23948, "trades": 64, "taker_buy_volume": 29725.8, "taker_buy_quote": 2943.2831}, {"ts": 1771071360000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 41601.6, "quote_volume": 4116.39748, "trades": 72, "taker_buy_volume": 7500.7, "taker_buy_quote": 741.9352}, {"ts": 1771071420000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 53244.8, "quote_volume": 5274.42496, "trades": 72, "taker_buy_volume": 32303.1, "taker_buy_quote": 3200.26676}, {"ts": 1771071480000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 19547.1, "quote_volume": 1935.14419, "trades": 13, "taker_buy_volume": 19360.0, "taker_buy_quote": 1916.64}, {"ts": 1771071540000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 47043.1, "quote_volume": 4648.34796, "trades": 52, "taker_buy_volume": 2024.4, "taker_buy_quote": 200.01072}, {"ts": 1771071600000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 27283.9, "quote_volume": 2692.91436, "trades": 28, "taker_buy_volume": 22066.8, "taker_buy_quote": 2177.99316}, {"ts": 1771071660000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 1825.2, "quote_volume": 179.9747, "trades": 2, "taker_buy_volume": 99.8, "taker_buy_quote": 9.85026}, {"ts": 1771071720000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 7331.7, "quote_volume": 723.63879, "trades": 10, "taker_buy_volume": 7331.7, "taker_buy_quote": 723.63879}, {"ts": 1771071780000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071840000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071900000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 33047.6, "quote_volume": 3261.79812, "trades": 30, "taker_buy_volume": 32234.6, "taker_buy_quote": 3181.55502}, {"ts": 1771071960000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 80.7, "quote_volume": 7.96509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072020000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 61469.1, "quote_volume": 6067.00017, "trades": 39, "taker_buy_volume": 20000.4, "taker_buy_quote": 1974.03948}, {"ts": 1771072080000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 31316.5, "quote_volume": 3094.0702, "trades": 23, "taker_buy_volume": 30654.7, "taker_buy_quote": 3028.68436}, {"ts": 1771072140000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 10466.9, "quote_volume": 1033.49502, "trades": 10, "taker_buy_volume": 4119.9, "taker_buy_quote": 407.04612}, {"ts": 1771072200000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 10066.3, "quote_volume": 993.60979, "trades": 16, "taker_buy_volume": 659.8, "taker_buy_quote": 65.18824}, {"ts": 1771072260000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 12170.5, "quote_volume": 1200.0113, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072320000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 17173.1, "quote_volume": 1694.98497, "trades": 33, "taker_buy_volume": 11994.4, "taker_buy_quote": 1183.84728}, {"ts": 1771072380000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 20545.6, "quote_volume": 2029.80519, "trades": 37, "taker_buy_volume": 18627.4, "taker_buy_quote": 1840.38712}, {"ts": 1771072440000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 29149.5, "quote_volume": 2877.06476, "trades": 33, "taker_buy_volume": 11028.2, "taker_buy_quote": 1088.49245}, {"ts": 1771072500000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 65525.0, "quote_volume": 6467.3175, "trades": 59, "taker_buy_volume": 28155.7, "taker_buy_quote": 2778.96759}, {"ts": 1771072560000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 66552.3, "quote_volume": 6563.27928, "trades": 61, "taker_buy_volume": 5137.7, "taker_buy_quote": 506.6663}, {"ts": 1771072620000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 153978.4, "quote_volume": 15171.0298, "trades": 189, "taker_buy_volume": 57067.0, "taker_buy_quote": 5623.97028}, {"ts": 1771072680000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 24185.2, "quote_volume": 2382.24982, "trades": 32, "taker_buy_volume": 23225.5, "taker_buy_quote": 2287.71937}, {"ts": 1771072740000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 143106.6, "quote_volume": 14083.44045, "trades": 48, "taker_buy_volume": 3895.0, "taker_buy_quote": 383.268}, {"ts": 1771072800000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 25077.4, "quote_volume": 2467.60392, "trades": 23, "taker_buy_volume": 1576.9, "taker_buy_quote": 155.16696}, {"ts": 1771072860000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 48673.5, "quote_volume": 4784.71771, "trades": 55, "taker_buy_volume": 9855.3, "taker_buy_quote": 968.80104}, {"ts": 1771072920000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 21751.2, "quote_volume": 2141.40615, "trades": 33, "taker_buy_volume": 21177.2, "taker_buy_quote": 2084.86715}, {"ts": 1771072980000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 4890.8, "quote_volume": 482.05345, "trades": 12, "taker_buy_volume": 3096.5, "taker_buy_quote": 305.3149}, {"ts": 1771073040000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 24281.6, "quote_volume": 2391.7376, "trades": 33, "taker_buy_volume": 7213.9, "taker_buy_quote": 710.56915}, {"ts": 1771073100000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 42017.1, "quote_volume": 4138.6742, "trades": 51, "taker_buy_volume": 9185.7, "taker_buy_quote": 904.79145}, {"ts": 1771073160000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 101718.3, "quote_volume": 10027.26375, "trades": 91, "taker_buy_volume": 53177.5, "taker_buy_quote": 5243.3015}, {"ts": 1771073220000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 18388.6, "quote_volume": 1809.43824, "trades": 33, "taker_buy_volume": 16551.7, "taker_buy_quote": 1628.68728}, {"ts": 1771073280000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 95623.6, "quote_volume": 9399.88731, "trades": 99, "taker_buy_volume": 42350.8, "taker_buy_quote": 4163.17107}, {"ts": 1771073340000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 8312.5, "quote_volume": 816.47262, "trades": 22, "taker_buy_volume": 951.4, "taker_buy_quote": 93.53577}, {"ts": 1771073400000, "open": 0.0983, "high": 0.0984, "low": 0.098, "close": 0.0981, "volume": 155913.1, "quote_volume": 15307.05035, "trades": 128, "taker_buy_volume": 88327.1, "taker_buy_quote": 8674.12837}, {"ts": 1771073460000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 158784.2, "quote_volume": 15564.74034, "trades": 67, "taker_buy_volume": 28127.0, "taker_buy_quote": 2760.03665}, {"ts": 1771073520000, "open": 0.0982, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 73864.5, "quote_volume": 7248.30091, "trades": 69, "taker_buy_volume": 38232.7, "taker_buy_quote": 3750.65385}, {"ts": 1771073580000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 16634.9, "quote_volume": 1631.7465, "trades": 27, "taker_buy_volume": 14160.8, "taker_buy_quote": 1389.17448}, {"ts": 1771073640000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 41657.6, "quote_volume": 4086.61056, "trades": 59, "taker_buy_volume": 29482.1, "taker_buy_quote": 2892.19401}, {"ts": 1771073700000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 7537.6, "quote_volume": 740.20475, "trades": 24, "taker_buy_volume": 6900.5, "taker_buy_quote": 677.66713}, {"ts": 1771073760000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 7198.0, "quote_volume": 706.91768, "trades": 18, "taker_buy_volume": 740.8, "taker_buy_quote": 72.82064}, {"ts": 1771073820000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 81968.2, "quote_volume": 8041.65286, "trades": 90, "taker_buy_volume": 41394.2, "taker_buy_quote": 4060.87715}, {"ts": 1771073880000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 75441.8, "quote_volume": 7399.27114, "trades": 106, "taker_buy_volume": 8852.7, "taker_buy_quote": 869.22212}, {"ts": 1771073940000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 6137.0, "quote_volume": 600.82447, "trades": 16, "taker_buy_volume": 121.7, "taker_buy_quote": 11.9266}, {"ts": 1771074000000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 176705.7, "quote_volume": 17300.61111, "trades": 142, "taker_buy_volume": 71127.1, "taker_buy_quote": 6964.29769}, {"ts": 1771074060000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 48140.1, "quote_volume": 4712.77564, "trades": 56, "taker_buy_volume": 26862.3, "taker_buy_quote": 2629.82835}, {"ts": 1771074120000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0977, "volume": 296368.5, "quote_volume": 28959.7467, "trades": 176, "taker_buy_volume": 87755.1, "taker_buy_quote": 8574.22587}, {"ts": 1771074180000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 388952.9, "quote_volume": 37901.43134, "trades": 381, "taker_buy_volume": 126582.2, "taker_buy_quote": 12337.30439}, {"ts": 1771074240000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 97665.6, "quote_volume": 9505.78227, "trades": 143, "taker_buy_volume": 44626.6, "taker_buy_quote": 4344.76971}, {"ts": 1771074300000, "open": 0.0974, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 136340.1, "quote_volume": 13264.62155, "trades": 82, "taker_buy_volume": 49899.9, "taker_buy_quote": 4859.07426}, {"ts": 1771074360000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 13450.8, "quote_volume": 1311.70947, "trades": 56, "taker_buy_volume": 3718.0, "taker_buy_quote": 362.60818}, {"ts": 1771074420000, "open": 0.0976, "high": 0.0979, "low": 0.0975, "close": 0.0979, "volume": 69750.5, "quote_volume": 6816.03337, "trades": 67, "taker_buy_volume": 59214.2, "taker_buy_quote": 5787.67068}, {"ts": 1771074480000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 11382.1, "quote_volume": 1112.8353, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074540000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 14711.1, "quote_volume": 1438.78912, "trades": 29, "taker_buy_volume": 14527.3, "taker_buy_quote": 1420.82165}, {"ts": 1771074600000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 55477.3, "quote_volume": 5429.15939, "trades": 83, "taker_buy_volume": 34176.0, "taker_buy_quote": 3344.83074}, {"ts": 1771074660000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 1515.6, "quote_volume": 148.05358, "trades": 16, "taker_buy_volume": 1310.2, "taker_buy_quote": 128.00654}, {"ts": 1771074720000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 88640.7, "quote_volume": 8660.25743, "trades": 75, "taker_buy_volume": 37406.0, "taker_buy_quote": 3654.64602}, {"ts": 1771074780000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 7895.7, "quote_volume": 771.8649, "trades": 22, "taker_buy_volume": 7187.5, "taker_buy_quote": 702.74458}, {"ts": 1771074840000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 22212.8, "quote_volume": 2169.00856, "trades": 25, "taker_buy_volume": 9623.8, "taker_buy_quote": 940.24526}, {"ts": 1771074900000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 17160.1, "quote_volume": 1678.20876, "trades": 20, "taker_buy_volume": 13320.4, "taker_buy_quote": 1302.75556}, {"ts": 1771074960000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 71437.0, "quote_volume": 6985.60405, "trades": 25, "taker_buy_volume": 10748.1, "taker_buy_quote": 1051.16418}, {"ts": 1771075020000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 59606.6, "quote_volume": 5821.71584, "trades": 110, "taker_buy_volume": 26118.4, "taker_buy_quote": 2551.0539}, {"ts": 1771075080000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 75939.0, "quote_volume": 7401.85291, "trades": 70, "taker_buy_volume": 35691.2, "taker_buy_quote": 3479.43135}, {"ts": 1771075140000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 21089.5, "quote_volume": 2058.27334, "trades": 26, "taker_buy_volume": 20802.9, "taker_buy_quote": 2030.30118}, {"ts": 1771075200000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 23649.1, "quote_volume": 2312.64927, "trades": 39, "taker_buy_volume": 19219.4, "taker_buy_quote": 1879.43383}, {"ts": 1771075260000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 33489.2, "quote_volume": 3270.53666, "trades": 57, "taker_buy_volume": 18944.0, "taker_buy_quote": 1849.54865}, {"ts": 1771075320000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 13094.1, "quote_volume": 1277.33157, "trades": 33, "taker_buy_volume": 1060.5, "taker_buy_quote": 103.41225}, {"ts": 1771075380000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 11933.8, "quote_volume": 1164.12383, "trades": 77, "taker_buy_volume": 7078.0, "taker_buy_quote": 690.36697}, {"ts": 1771075440000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 33242.1, "quote_volume": 3244.33741, "trades": 40, "taker_buy_volume": 13813.2, "taker_buy_quote": 1348.21833}, {"ts": 1771075500000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 986.7, "quote_volume": 96.40059, "trades": 2, "taker_buy_volume": 986.7, "taker_buy_quote": 96.40059}, {"ts": 1771075560000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 19280.3, "quote_volume": 1881.80046, "trades": 22, "taker_buy_volume": 431.8, "taker_buy_quote": 42.18686}, {"ts": 1771075620000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 1488.3, "quote_volume": 145.19984, "trades": 4, "taker_buy_volume": 905.9, "taker_buy_quote": 88.41584}, {"ts": 1771075680000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 31057.0, "quote_volume": 3026.77709, "trades": 55, "taker_buy_volume": 5652.0, "taker_buy_quote": 550.894}, {"ts": 1771075740000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 38796.3, "quote_volume": 3774.83776, "trades": 48, "taker_buy_volume": 33395.6, "taker_buy_quote": 3249.42883}, {"ts": 1771075800000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 10032.5, "quote_volume": 977.00719, "trades": 28, "taker_buy_volume": 8721.5, "taker_buy_quote": 849.37571}, {"ts": 1771075860000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 4094.6, "quote_volume": 398.91778, "trades": 35, "taker_buy_volume": 2828.9, "taker_buy_quote": 275.75589}, {"ts": 1771075920000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 17247.8, "quote_volume": 1681.6605, "trades": 31, "taker_buy_volume": 11634.0, "taker_buy_quote": 1134.315}, {"ts": 1771075980000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0977, "volume": 26823.8, "quote_volume": 2620.16847, "trades": 65, "taker_buy_volume": 23900.8, "taker_buy_quote": 2334.78252}, {"ts": 1771076040000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 44550.5, "quote_volume": 4353.28761, "trades": 56, "taker_buy_volume": 23111.9, "taker_buy_quote": 2258.73639}, {"ts": 1771076100000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 48230.0, "quote_volume": 4717.1202, "trades": 33, "taker_buy_volume": 40003.0, "taker_buy_quote": 3912.5256}, {"ts": 1771076160000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 23543.5, "quote_volume": 2300.19995, "trades": 29, "taker_buy_volume": 12208.6, "taker_buy_quote": 1192.78022}, {"ts": 1771076220000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.0979, "volume": 37935.5, "quote_volume": 3713.25415, "trades": 115, "taker_buy_volume": 28211.1, "taker_buy_quote": 2761.30847}, {"ts": 1771076280000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 20770.0, "quote_volume": 2031.51029, "trades": 20, "taker_buy_volume": 2042.9, "taker_buy_quote": 199.99991}, {"ts": 1771076340000, "open": 0.0978, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 60409.7, "quote_volume": 5913.49898, "trades": 87, "taker_buy_volume": 34187.9, "taker_buy_quote": 3346.90815}, {"ts": 1771076400000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 53450.4, "quote_volume": 5222.10408, "trades": 38, "taker_buy_volume": 13760.7, "taker_buy_quote": 1344.42039}, {"ts": 1771076460000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 31311.3, "quote_volume": 3053.86358, "trades": 52, "taker_buy_volume": 21396.2, "taker_buy_quote": 2086.30201}, {"ts": 1771076520000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1421.0, "quote_volume": 138.8317, "trades": 1, "taker_buy_volume": 1421.0, "taker_buy_quote": 138.8317}, {"ts": 1771076580000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 9667.1, "quote_volume": 943.51906, "trades": 23, "taker_buy_volume": 4287.1, "taker_buy_quote": 418.43106}, {"ts": 1771076640000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 12099.8, "quote_volume": 1180.82833, "trades": 56, "taker_buy_volume": 6282.0, "taker_buy_quote": 613.1232}, {"ts": 1771076700000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 4307.0, "quote_volume": 420.3424, "trades": 42, "taker_buy_volume": 1539.4, "taker_buy_quote": 150.24544}, {"ts": 1771076760000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 2512.3, "quote_volume": 245.45607, "trades": 21, "taker_buy_volume": 2452.3, "taker_buy_quote": 239.60007}, {"ts": 1771076820000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 142.9, "quote_volume": 13.96133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076880000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 19392.6, "quote_volume": 1896.57777, "trades": 34, "taker_buy_volume": 6900.9, "taker_buy_quote": 674.94977}, {"ts": 1771076940000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 12194.1, "quote_volume": 1192.58409, "trades": 36, "taker_buy_volume": 1592.2, "taker_buy_quote": 155.72747}, {"ts": 1771077000000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 97823.8, "quote_volume": 9575.4603, "trades": 125, "taker_buy_volume": 35543.8, "taker_buy_quote": 3479.6136}, {"ts": 1771077060000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 33274.1, "quote_volume": 3253.75026, "trades": 77, "taker_buy_volume": 8125.2, "taker_buy_quote": 794.70536}, {"ts": 1771077120000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 41321.0, "quote_volume": 4037.0617, "trades": 54, "taker_buy_volume": 28276.2, "taker_buy_quote": 2762.58474}, {"ts": 1771077180000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 43092.8, "quote_volume": 4210.42577, "trades": 28, "taker_buy_volume": 15872.5, "taker_buy_quote": 1551.00246}, {"ts": 1771077240000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 12514.4, "quote_volume": 1221.37036, "trades": 17, "taker_buy_volume": 87.9, "taker_buy_quote": 8.58783}, {"ts": 1771077300000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 18486.5, "quote_volume": 1804.45871, "trades": 20, "taker_buy_volume": 18486.5, "taker_buy_quote": 1804.45871}, {"ts": 1771077360000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077420000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 30772.9, "quote_volume": 3009.18586, "trades": 33, "taker_buy_volume": 15530.6, "taker_buy_quote": 1518.89268}, {"ts": 1771077480000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1214.0, "quote_volume": 118.7292, "trades": 10, "taker_buy_volume": 1214.0, "taker_buy_quote": 118.7292}, {"ts": 1771077540000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 2941.5, "quote_volume": 287.84986, "trades": 15, "taker_buy_volume": 2747.2, "taker_buy_quote": 268.85856}, {"ts": 1771077600000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 123.6, "quote_volume": 12.10044, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 12.10044}, {"ts": 1771077660000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 81.7, "quote_volume": 7.99843, "trades": 1, "taker_buy_volume": 81.7, "taker_buy_quote": 7.99843}, {"ts": 1771077720000, "open": 0.0978, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 259367.3, "quote_volume": 25324.52962, "trades": 159, "taker_buy_volume": 59430.7, "taker_buy_quote": 5803.22058}, {"ts": 1771077780000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 56227.7, "quote_volume": 5487.81226, "trades": 43, "taker_buy_volume": 43903.9, "taker_buy_quote": 4285.02064}, {"ts": 1771077840000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 27786.2, "quote_volume": 2711.9035, "trades": 33, "taker_buy_volume": 20009.0, "taker_buy_quote": 1952.8784}, {"ts": 1771077900000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 100039.7, "quote_volume": 9762.27688, "trades": 108, "taker_buy_volume": 76089.9, "taker_buy_quote": 7425.29705}, {"ts": 1771077960000, "open": 0.0976, "high": 0.0979, "low": 0.0976, "close": 0.0979, "volume": 23711.6, "quote_volume": 2318.88274, "trades": 42, "taker_buy_volume": 23445.5, "taker_buy_quote": 2292.90217}, {"ts": 1771078020000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 77762.9, "quote_volume": 7601.55986, "trades": 118, "taker_buy_volume": 49355.2, "taker_buy_quote": 4824.82356}, {"ts": 1771078080000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 28576.8, "quote_volume": 2791.94187, "trades": 30, "taker_buy_volume": 801.3, "taker_buy_quote": 78.28701}, {"ts": 1771078140000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 33591.9, "quote_volume": 3281.92864, "trades": 44, "taker_buy_volume": 17218.1, "taker_buy_quote": 1682.21758}, {"ts": 1771078200000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078260000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 19188.1, "quote_volume": 1872.75856, "trades": 28, "taker_buy_volume": 822.6, "taker_buy_quote": 80.28576}, {"ts": 1771078320000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 1135.8, "quote_volume": 110.95766, "trades": 5, "taker_buy_volume": 1035.8, "taker_buy_quote": 101.19766}, {"ts": 1771078380000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 19592.7, "quote_volume": 1914.19554, "trades": 18, "taker_buy_volume": 15596.9, "taker_buy_quote": 1523.81713}, {"ts": 1771078440000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 10771.8, "quote_volume": 1051.32768, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078500000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 18438.9, "quote_volume": 1799.84055, "trades": 22, "taker_buy_volume": 18357.1, "taker_buy_quote": 1791.84869}, {"ts": 1771078560000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 11392.9, "quote_volume": 1113.08633, "trades": 18, "taker_buy_volume": 8142.4, "taker_buy_quote": 795.51248}, {"ts": 1771078620000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 8561.6, "quote_volume": 836.44638, "trades": 23, "taker_buy_volume": 719.5, "taker_buy_quote": 70.29515}, {"ts": 1771078680000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 12206.8, "quote_volume": 1192.70658, "trades": 24, "taker_buy_volume": 7545.0, "taker_buy_quote": 737.3578}, {"ts": 1771078740000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 20965.3, "quote_volume": 2048.24476, "trades": 18, "taker_buy_volume": 20314.8, "taker_buy_quote": 1984.75596}, {"ts": 1771078800000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 430.6, "quote_volume": 42.09113, "trades": 2, "taker_buy_volume": 215.1, "taker_buy_quote": 21.03678}, {"ts": 1771078860000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 5169.7, "quote_volume": 505.57483, "trades": 20, "taker_buy_volume": 3890.1, "taker_buy_quote": 380.49422}, {"ts": 1771078920000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 21327.8, "quote_volume": 2084.51649, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078980000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 50666.9, "quote_volume": 4949.5014, "trades": 77, "taker_buy_volume": 20232.0, "taker_buy_quote": 1976.6664}, {"ts": 1771079040000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 26220.5, "quote_volume": 2556.49875, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079100000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 46858.7, "quote_volume": 4564.03738, "trades": 52, "taker_buy_volume": 19336.9, "taker_buy_quote": 1883.41406}, {"ts": 1771079160000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 19206.7, "quote_volume": 1870.73258, "trades": 23, "taker_buy_volume": 17613.8, "taker_buy_quote": 1715.58412}, {"ts": 1771079220000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 882.9, "quote_volume": 85.99446, "trades": 3, "taker_buy_volume": 882.9, "taker_buy_quote": 85.99446}, {"ts": 1771079280000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 32686.5, "quote_volume": 3185.45491, "trades": 39, "taker_buy_volume": 27857.2, "taker_buy_quote": 2714.59816}, {"ts": 1771079340000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 195.8, "quote_volume": 19.0905, "trades": 1, "taker_buy_volume": 195.8, "taker_buy_quote": 19.0905}, {"ts": 1771079400000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 9790.9, "quote_volume": 955.48254, "trades": 33, "taker_buy_volume": 4786.8, "taker_buy_quote": 467.11098}, {"ts": 1771079460000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 256252.7, "quote_volume": 25007.82825, "trades": 112, "taker_buy_volume": 241135.9, "taker_buy_quote": 23532.85618}, {"ts": 1771079520000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 45466.8, "quote_volume": 4437.55968, "trades": 108, "taker_buy_volume": 17221.4, "taker_buy_quote": 1680.80864}, {"ts": 1771079580000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 60425.5, "quote_volume": 5903.41919, "trades": 46, "taker_buy_volume": 19887.4, "taker_buy_quote": 1942.99898}, {"ts": 1771079640000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 3817.2, "quote_volume": 372.94044, "trades": 15, "taker_buy_volume": 2888.8, "taker_buy_quote": 282.23576}, {"ts": 1771079700000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1404.2, "quote_volume": 137.04992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079760000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1373.8, "quote_volume": 134.22026, "trades": 9, "taker_buy_volume": 1313.8, "taker_buy_quote": 128.35826}, {"ts": 1771079820000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 45867.0, "quote_volume": 4485.7926, "trades": 24, "taker_buy_volume": 43104.8, "taker_buy_quote": 4215.64944}, {"ts": 1771079880000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 46546.0, "quote_volume": 4556.78648, "trades": 54, "taker_buy_volume": 20722.0, "taker_buy_quote": 2028.61688}, {"ts": 1771079940000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 2902.7, "quote_volume": 284.23861, "trades": 16, "taker_buy_volume": 642.8, "taker_buy_quote": 62.9944}, {"ts": 1771080000000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 47584.8, "quote_volume": 4653.79344, "trades": 68, "taker_buy_volume": 12974.5, "taker_buy_quote": 1268.9061}, {"ts": 1771080060000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080120000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 18222.6, "quote_volume": 1780.35824, "trades": 40, "taker_buy_volume": 12685.5, "taker_buy_quote": 1239.38357}, {"ts": 1771080180000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 2583.6, "quote_volume": 252.66586, "trades": 12, "taker_buy_volume": 1899.7, "taker_buy_quote": 185.79066}, {"ts": 1771080240000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 54903.8, "quote_volume": 5373.04567, "trades": 61, "taker_buy_volume": 32617.6, "taker_buy_quote": 3191.33024}, {"ts": 1771080300000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 30869.1, "quote_volume": 3019.00617, "trades": 102, "taker_buy_volume": 4437.0, "taker_buy_quote": 433.94679}, {"ts": 1771080360000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 5466.9, "quote_volume": 534.70018, "trades": 18, "taker_buy_volume": 3214.9, "taker_buy_quote": 314.45458}, {"ts": 1771080420000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 61059.6, "quote_volume": 5978.30591, "trades": 69, "taker_buy_volume": 29990.5, "taker_buy_quote": 2936.64102}, {"ts": 1771080480000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 103927.1, "quote_volume": 10167.19697, "trades": 59, "taker_buy_volume": 1677.7, "taker_buy_quote": 164.4146}, {"ts": 1771080540000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 78256.7, "quote_volume": 7656.08987, "trades": 65, "taker_buy_volume": 57929.2, "taker_buy_quote": 5666.62815}, {"ts": 1771080600000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 68787.4, "quote_volume": 6740.93124, "trades": 62, "taker_buy_volume": 24086.0, "taker_buy_quote": 2360.25836}, {"ts": 1771080660000, "open": 0.098, "high": 0.0983, "low": 0.0979, "close": 0.0982, "volume": 129645.7, "quote_volume": 12717.66696, "trades": 141, "taker_buy_volume": 101574.5, "taker_buy_quote": 9963.82708}, {"ts": 1771080720000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 87245.0, "quote_volume": 8575.20915, "trades": 101, "taker_buy_volume": 51630.8, "taker_buy_quote": 5075.14399}, {"ts": 1771080780000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 10088.8, "quote_volume": 990.87788, "trades": 8, "taker_buy_volume": 1577.2, "taker_buy_quote": 155.03876}, {"ts": 1771080840000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 11442.7, "quote_volume": 1123.42106, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080900000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 42623.5, "quote_volume": 4185.63617, "trades": 90, "taker_buy_volume": 24335.6, "taker_buy_quote": 2389.76439}, {"ts": 1771080960000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 44330.9, "quote_volume": 4349.50083, "trades": 84, "taker_buy_volume": 23198.0, "taker_buy_quote": 2276.23887}, {"ts": 1771081020000, "open": 0.0982, "high": 0.0986, "low": 0.0981, "close": 0.0984, "volume": 327721.5, "quote_volume": 32258.54802, "trades": 187, "taker_buy_volume": 211696.8, "taker_buy_quote": 20840.09146}, {"ts": 1771081080000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 14344.3, "quote_volume": 1408.97172, "trades": 24, "taker_buy_volume": 203.4, "taker_buy_quote": 19.99422}, {"ts": 1771081140000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 19045.5, "quote_volume": 1870.2681, "trades": 15, "taker_buy_volume": 19045.5, "taker_buy_quote": 1870.2681}, {"ts": 1771081200000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 29173.9, "quote_volume": 2864.87194, "trades": 30, "taker_buy_volume": 28356.1, "taker_buy_quote": 2784.59932}, {"ts": 1771081260000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 11589.5, "quote_volume": 1139.33875, "trades": 13, "taker_buy_volume": 11589.5, "taker_buy_quote": 1139.33875}, {"ts": 1771081320000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 31091.1, "quote_volume": 3059.63684, "trades": 19, "taker_buy_volume": 31091.1, "taker_buy_quote": 3059.63684}, {"ts": 1771081380000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 5148.5, "quote_volume": 506.89357, "trades": 20, "taker_buy_volume": 2811.7, "taker_buy_quote": 276.95245}, {"ts": 1771081440000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 6801.4, "quote_volume": 670.26616, "trades": 37, "taker_buy_volume": 6225.9, "taker_buy_quote": 613.61902}, {"ts": 1771081500000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 976.0, "quote_volume": 96.14191, "trades": 5, "taker_buy_volume": 59.1, "taker_buy_quote": 5.82726}, {"ts": 1771081560000, "open": 0.0986, "high": 0.099, "low": 0.0986, "close": 0.0988, "volume": 211813.5, "quote_volume": 20931.74392, "trades": 204, "taker_buy_volume": 138858.7, "taker_buy_quote": 13720.9469}, {"ts": 1771081620000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 89873.0, "quote_volume": 8875.25062, "trades": 73, "taker_buy_volume": 39831.0, "taker_buy_quote": 3933.42905}, {"ts": 1771081680000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 33250.0, "quote_volume": 3281.775, "trades": 24, "taker_buy_volume": 11037.8, "taker_buy_quote": 1089.43086}, {"ts": 1771081740000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 105741.5, "quote_volume": 10447.16478, "trades": 72, "taker_buy_volume": 66230.2, "taker_buy_quote": 6543.47754}, {"ts": 1771081800000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 185234.1, "quote_volume": 18290.58481, "trades": 117, "taker_buy_volume": 85681.3, "taker_buy_quote": 8461.18707}, {"ts": 1771081860000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 85611.9, "quote_volume": 8443.52949, "trades": 87, "taker_buy_volume": 40089.8, "taker_buy_quote": 3952.85428}, {"ts": 1771081920000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 54549.9, "quote_volume": 5378.64837, "trades": 51, "taker_buy_volume": 37235.1, "taker_buy_quote": 3671.41584}, {"ts": 1771081980000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082040000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 310.8, "quote_volume": 30.63981, "trades": 3, "taker_buy_volume": 260.1, "taker_buy_quote": 25.64586}, {"ts": 1771082100000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 56274.7, "quote_volume": 5543.04846, "trades": 58, "taker_buy_volume": 18268.3, "taker_buy_quote": 1799.43566}, {"ts": 1771082160000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 42509.7, "quote_volume": 4185.83708, "trades": 47, "taker_buy_volume": 19442.4, "taker_buy_quote": 1915.0764}, {"ts": 1771082220000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 37900.4, "quote_volume": 3736.45024, "trades": 70, "taker_buy_volume": 31862.3, "taker_buy_quote": 3141.32658}, {"ts": 1771082280000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 28011.4, "quote_volume": 2767.22659, "trades": 37, "taker_buy_volume": 22478.9, "taker_buy_quote": 2220.91532}, {"ts": 1771082340000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 50365.9, "quote_volume": 4972.02628, "trades": 51, "taker_buy_volume": 16000.6, "taker_buy_quote": 1579.28557}, {"ts": 1771082400000, "open": 0.0987, "high": 0.0993, "low": 0.0987, "close": 0.0993, "volume": 515591.0, "quote_volume": 51002.98098, "trades": 329, "taker_buy_volume": 411279.8, "taker_buy_quote": 40685.92176}, {"ts": 1771082460000, "open": 0.0992, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 52220.8, "quote_volume": 5181.42917, "trades": 68, "taker_buy_volume": 23608.1, "taker_buy_quote": 2343.10886}, {"ts": 1771082520000, "open": 0.0993, "high": 0.0994, "low": 0.0991, "close": 0.0991, "volume": 117090.0, "quote_volume": 11623.70783, "trades": 81, "taker_buy_volume": 21395.8, "taker_buy_quote": 2124.63411}, {"ts": 1771082580000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 18599.3, "quote_volume": 1845.04049, "trades": 16, "taker_buy_volume": 5812.3, "taker_buy_quote": 576.58016}, {"ts": 1771082640000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 25276.8, "quote_volume": 2506.8495, "trades": 28, "taker_buy_volume": 8225.2, "taker_buy_quote": 815.93984}, {"ts": 1771082700000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 49251.5, "quote_volume": 4886.03246, "trades": 79, "taker_buy_volume": 26785.6, "taker_buy_quote": 2657.41518}, {"ts": 1771082760000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 26800.0, "quote_volume": 2659.72747, "trades": 55, "taker_buy_volume": 3292.7, "taker_buy_quote": 326.66202}, {"ts": 1771082820000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 37973.7, "quote_volume": 3769.04643, "trades": 41, "taker_buy_volume": 25909.2, "taker_buy_quote": 2571.05064}, {"ts": 1771082880000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 17965.9, "quote_volume": 1782.26238, "trades": 18, "taker_buy_volume": 451.0, "taker_buy_quote": 44.7843}, {"ts": 1771082940000, "open": 0.0992, "high": 0.0998, "low": 0.0992, "close": 0.0996, "volume": 369169.9, "quote_volume": 36751.77278, "trades": 206, "taker_buy_volume": 225697.6, "taker_buy_quote": 22468.75348}, {"ts": 1771083000000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 58051.0, "quote_volume": 5776.37183, "trades": 80, "taker_buy_volume": 22902.1, "taker_buy_quote": 2279.05628}, {"ts": 1771083060000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 31744.3, "quote_volume": 3162.00146, "trades": 43, "taker_buy_volume": 20002.7, "taker_buy_quote": 1992.56096}, {"ts": 1771083120000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 53456.7, "quote_volume": 5324.28732, "trades": 70, "taker_buy_volume": 31476.9, "taker_buy_quote": 3135.09924}, {"ts": 1771083180000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 24903.8, "quote_volume": 2477.93457, "trades": 25, "taker_buy_volume": 64.7, "taker_buy_quote": 6.44412}, {"ts": 1771083240000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 40750.4, "quote_volume": 4056.15753, "trades": 41, "taker_buy_volume": 29049.7, "taker_buy_quote": 2890.76781}, {"ts": 1771083300000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 16602.5, "quote_volume": 1653.609, "trades": 15, "taker_buy_volume": 16602.5, "taker_buy_quote": 1653.609}, {"ts": 1771083360000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 43117.4, "quote_volume": 4292.64031, "trades": 40, "taker_buy_volume": 13292.2, "taker_buy_quote": 1323.90312}, {"ts": 1771083420000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 21096.2, "quote_volume": 2096.96228, "trades": 32, "taker_buy_volume": 12433.6, "taker_buy_quote": 1235.89984}, {"ts": 1771083480000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 101930.7, "quote_volume": 10131.99321, "trades": 23, "taker_buy_volume": 74011.5, "taker_buy_quote": 7356.82473}, {"ts": 1771083540000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 24083.7, "quote_volume": 2396.24567, "trades": 26, "taker_buy_volume": 6719.3, "taker_buy_quote": 668.59702}, {"ts": 1771083600000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 37024.3, "quote_volume": 3683.91785, "trades": 21, "taker_buy_volume": 3202.3, "taker_buy_quote": 318.62885}, {"ts": 1771083660000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 26863.2, "quote_volume": 2671.36682, "trades": 32, "taker_buy_volume": 15361.7, "taker_buy_quote": 1528.10768}, {"ts": 1771083720000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 39884.2, "quote_volume": 3974.75365, "trades": 64, "taker_buy_volume": 14996.6, "taker_buy_quote": 1495.01472}, {"ts": 1771083780000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 138767.8, "quote_volume": 13857.75228, "trades": 161, "taker_buy_volume": 56063.7, "taker_buy_quote": 5599.87915}, {"ts": 1771083840000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 112816.1, "quote_volume": 11261.65383, "trades": 104, "taker_buy_volume": 32294.5, "taker_buy_quote": 3224.2014}, {"ts": 1771083900000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 79740.8, "quote_volume": 7946.05603, "trades": 66, "taker_buy_volume": 34876.2, "taker_buy_quote": 3475.78511}, {"ts": 1771083960000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 18731.7, "quote_volume": 1869.01348, "trades": 31, "taker_buy_volume": 18521.4, "taker_buy_quote": 1848.03556}, {"ts": 1771084020000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 45051.9, "quote_volume": 4495.95314, "trades": 50, "taker_buy_volume": 11855.0, "taker_buy_quote": 1183.129}, {"ts": 1771084080000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 9169.2, "quote_volume": 914.2661, "trades": 16, "taker_buy_volume": 1078.9, "taker_buy_quote": 107.67422}, {"ts": 1771084140000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 59081.3, "quote_volume": 5893.25297, "trades": 58, "taker_buy_volume": 34680.7, "taker_buy_quote": 3459.48328}, {"ts": 1771084200000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 45475.5, "quote_volume": 4538.67343, "trades": 88, "taker_buy_volume": 10442.4, "taker_buy_quote": 1042.27421}, {"ts": 1771084260000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 50254.3, "quote_volume": 5013.23955, "trades": 92, "taker_buy_volume": 21802.0, "taker_buy_quote": 2175.47446}, {"ts": 1771084320000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 3568.7, "quote_volume": 355.79939, "trades": 11, "taker_buy_volume": 2671.5, "taker_buy_quote": 266.34855}, {"ts": 1771084380000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 27823.5, "quote_volume": 2769.28321, "trades": 39, "taker_buy_volume": 17503.8, "taker_buy_quote": 1742.33868}, {"ts": 1771084440000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 28997.4, "quote_volume": 2884.33294, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084500000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 65259.6, "quote_volume": 6486.80424, "trades": 49, "taker_buy_volume": 17146.3, "taker_buy_quote": 1704.34222}, {"ts": 1771084560000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 32458.4, "quote_volume": 3227.96554, "trades": 40, "taker_buy_volume": 24028.9, "taker_buy_quote": 2389.9972}, {"ts": 1771084620000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 23057.2, "quote_volume": 2288.66533, "trades": 39, "taker_buy_volume": 8903.8, "taker_buy_quote": 884.14734}, {"ts": 1771084680000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 36244.1, "quote_volume": 3599.05641, "trades": 59, "taker_buy_volume": 17173.9, "taker_buy_quote": 1705.38555}, {"ts": 1771084740000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 16115.4, "quote_volume": 1600.23507, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084800000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 25395.7, "quote_volume": 2521.81079, "trades": 45, "taker_buy_volume": 15224.0, "taker_buy_quote": 1511.76098}, {"ts": 1771084860000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 6860.9, "quote_volume": 681.27646, "trades": 28, "taker_buy_volume": 5741.1, "taker_buy_quote": 570.09123}, {"ts": 1771084920000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 20517.2, "quote_volume": 2037.01417, "trades": 18, "taker_buy_volume": 16999.0, "taker_buy_quote": 1688.0007}, {"ts": 1771084980000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 50548.7, "quote_volume": 5022.13892, "trades": 63, "taker_buy_volume": 26025.4, "taker_buy_quote": 2585.82466}, {"ts": 1771085040000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 41235.7, "quote_volume": 4096.65326, "trades": 57, "taker_buy_volume": 22931.6, "taker_buy_quote": 2278.26082}, {"ts": 1771085100000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 372.1, "quote_volume": 37.00485, "trades": 4, "taker_buy_volume": 181.1, "taker_buy_quote": 18.01945}, {"ts": 1771085160000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 11529.4, "quote_volume": 1146.02236, "trades": 22, "taker_buy_volume": 3152.4, "taker_buy_quote": 313.34856}, {"ts": 1771085220000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 3910.6, "quote_volume": 388.42258, "trades": 17, "taker_buy_volume": 1000.0, "taker_buy_quote": 99.4}, {"ts": 1771085280000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 51617.2, "quote_volume": 5125.58796, "trades": 58, "taker_buy_volume": 21097.7, "taker_buy_quote": 2095.00161}, {"ts": 1771085340000, "open": 0.0992, "high": 0.0992, "low": 0.0988, "close": 0.0989, "volume": 388049.1, "quote_volume": 38425.09698, "trades": 182, "taker_buy_volume": 84386.2, "taker_buy_quote": 8347.87876}, {"ts": 1771085400000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 41974.0, "quote_volume": 4153.67547, "trades": 38, "taker_buy_volume": 15303.2, "taker_buy_quote": 1515.0168}, {"ts": 1771085460000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 102822.1, "quote_volume": 10177.82542, "trades": 103, "taker_buy_volume": 74958.4, "taker_buy_quote": 7419.62044}, {"ts": 1771085520000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 68365.7, "quote_volume": 6768.37542, "trades": 80, "taker_buy_volume": 54942.6, "taker_buy_quote": 5440.83083}, {"ts": 1771085580000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 80452.4, "quote_volume": 7981.32629, "trades": 76, "taker_buy_volume": 17429.1, "taker_buy_quote": 1730.09747}, {"ts": 1771085640000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 14480.4, "quote_volume": 1435.00764, "trades": 38, "taker_buy_volume": 3642.0, "taker_buy_quote": 360.9222}, {"ts": 1771085700000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 19221.6, "quote_volume": 1904.84921, "trades": 28, "taker_buy_volume": 10835.7, "taker_buy_quote": 1073.81787}, {"ts": 1771085760000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 51516.2, "quote_volume": 5110.39596, "trades": 63, "taker_buy_volume": 22695.1, "taker_buy_quote": 2251.35392}, {"ts": 1771085820000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0993, "volume": 47978.8, "quote_volume": 4766.17781, "trades": 74, "taker_buy_volume": 31873.5, "taker_buy_quote": 3166.08817}, {"ts": 1771085880000, "open": 0.0993, "high": 0.0993, "low": 0.0989, "close": 0.099, "volume": 72601.6, "quote_volume": 7199.15496, "trades": 89, "taker_buy_volume": 39454.3, "taker_buy_quote": 3909.25315}, {"ts": 1771085940000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 59840.5, "quote_volume": 5920.96483, "trades": 68, "taker_buy_volume": 28715.6, "taker_buy_quote": 2841.65982}, {"ts": 1771086000000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 70999.4, "quote_volume": 7018.65051, "trades": 125, "taker_buy_volume": 10497.0, "taker_buy_quote": 1038.1533}, {"ts": 1771086060000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 25286.4, "quote_volume": 2500.6779, "trades": 52, "taker_buy_volume": 11298.6, "taker_buy_quote": 1117.37723}, {"ts": 1771086120000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 90196.2, "quote_volume": 8908.5184, "trades": 144, "taker_buy_volume": 26868.8, "taker_buy_quote": 2653.93712}, {"ts": 1771086180000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 67238.2, "quote_volume": 6646.32296, "trades": 110, "taker_buy_volume": 30760.6, "taker_buy_quote": 3041.90088}, {"ts": 1771086240000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 234283.0, "quote_volume": 23127.72924, "trades": 127, "taker_buy_volume": 49593.7, "taker_buy_quote": 4898.35023}, {"ts": 1771086300000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 17205.3, "quote_volume": 1700.44987, "trades": 36, "taker_buy_volume": 7050.5, "taker_buy_quote": 696.7303}, {"ts": 1771086360000, "open": 0.0988, "high": 0.0993, "low": 0.0988, "close": 0.0993, "volume": 56729.8, "quote_volume": 5624.22913, "trades": 96, "taker_buy_volume": 37244.5, "taker_buy_quote": 3693.2854}, {"ts": 1771086420000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 111578.2, "quote_volume": 11063.9186, "trades": 93, "taker_buy_volume": 11235.7, "taker_buy_quote": 1114.07709}, {"ts": 1771086480000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 11480.8, "quote_volume": 1138.89536, "trades": 18, "taker_buy_volume": 10819.8, "taker_buy_quote": 1073.32416}, {"ts": 1771086540000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 82355.9, "quote_volume": 8161.46969, "trades": 51, "taker_buy_volume": 54397.3, "taker_buy_quote": 5390.77243}, {"ts": 1771086600000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 34473.7, "quote_volume": 3413.58403, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086660000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 59394.5, "quote_volume": 5865.17528, "trades": 106, "taker_buy_volume": 16646.6, "taker_buy_quote": 1644.70301}, {"ts": 1771086720000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 1613.1, "quote_volume": 159.39297, "trades": 12, "taker_buy_volume": 888.2, "taker_buy_quote": 87.79172}, {"ts": 1771086780000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 38485.6, "quote_volume": 3811.18065, "trades": 82, "taker_buy_volume": 32274.4, "taker_buy_quote": 3195.85015}, {"ts": 1771086840000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 21650.1, "quote_volume": 2141.50039, "trades": 21, "taker_buy_volume": 101.1, "taker_buy_quote": 10.0089}, {"ts": 1771086900000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 132983.5, "quote_volume": 13170.32667, "trades": 115, "taker_buy_volume": 81842.6, "taker_buy_quote": 8104.45112}, {"ts": 1771086960000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 53951.8, "quote_volume": 5352.50087, "trades": 83, "taker_buy_volume": 42759.7, "taker_buy_quote": 4242.25362}, {"ts": 1771087020000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 72224.3, "quote_volume": 7178.94501, "trades": 98, "taker_buy_volume": 54078.7, "taker_buy_quote": 5375.45079}, {"ts": 1771087080000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 58155.8, "quote_volume": 5782.34187, "trades": 48, "taker_buy_volume": 9021.7, "taker_buy_quote": 896.75698}, {"ts": 1771087140000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 26082.9, "quote_volume": 2592.64026, "trades": 17, "taker_buy_volume": 22524.8, "taker_buy_quote": 2238.96512}, {"ts": 1771087200000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 22301.3, "quote_volume": 2218.97179, "trades": 34, "taker_buy_volume": 21339.8, "taker_buy_quote": 2123.30254}, {"ts": 1771087260000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 15415.9, "quote_volume": 1533.45273, "trades": 41, "taker_buy_volume": 4650.6, "taker_buy_quote": 462.39636}, {"ts": 1771087320000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 36714.6, "quote_volume": 3653.2031, "trades": 39, "taker_buy_volume": 11101.8, "taker_buy_quote": 1104.7295}, {"ts": 1771087380000, "open": 0.0996, "high": 0.1, "low": 0.0996, "close": 0.0999, "volume": 145187.3, "quote_volume": 14485.1295, "trades": 131, "taker_buy_volume": 119864.7, "taker_buy_quote": 11956.51866}, {"ts": 1771087440000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 46650.2, "quote_volume": 4664.89602, "trades": 31, "taker_buy_volume": 46650.2, "taker_buy_quote": 4664.89602}, {"ts": 1771087500000, "open": 0.0999, "high": 0.1004, "low": 0.0999, "close": 0.1001, "volume": 217331.4, "quote_volume": 21762.44049, "trades": 196, "taker_buy_volume": 118990.2, "taker_buy_quote": 11923.96477}, {"ts": 1771087560000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 77665.1, "quote_volume": 7765.91825, "trades": 101, "taker_buy_volume": 41494.2, "taker_buy_quote": 4149.06364}, {"ts": 1771087620000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 128433.6, "quote_volume": 12820.83009, "trades": 69, "taker_buy_volume": 15340.4, "taker_buy_quote": 1532.53417}, {"ts": 1771087680000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 26304.2, "quote_volume": 2627.66347, "trades": 88, "taker_buy_volume": 11049.2, "taker_buy_quote": 1103.81508}, {"ts": 1771087740000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 21102.6, "quote_volume": 2108.14974, "trades": 21, "taker_buy_volume": 15607.0, "taker_buy_quote": 1559.1393}, {"ts": 1771087800000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 19735.1, "quote_volume": 1969.56298, "trades": 32, "taker_buy_volume": 17913.8, "taker_buy_quote": 1787.79724}, {"ts": 1771087860000, "open": 0.0999, "high": 0.0999, "low": 0.0993, "close": 0.0994, "volume": 1274636.3, "quote_volume": 126751.38175, "trades": 280, "taker_buy_volume": 477660.5, "taker_buy_quote": 47488.93713}, {"ts": 1771087920000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 65017.1, "quote_volume": 6472.55327, "trades": 61, "taker_buy_volume": 52253.6, "taker_buy_quote": 5202.9367}, {"ts": 1771087980000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 58307.5, "quote_volume": 5811.54629, "trades": 117, "taker_buy_volume": 34064.1, "taker_buy_quote": 3395.59711}, {"ts": 1771088040000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 33898.1, "quote_volume": 3377.65852, "trades": 67, "taker_buy_volume": 20542.7, "taker_buy_quote": 2046.22617}, {"ts": 1771088100000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 18313.4, "quote_volume": 1825.84374, "trades": 25, "taker_buy_volume": 16462.9, "taker_buy_quote": 1641.3608}, {"ts": 1771088160000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 56989.6, "quote_volume": 5681.87032, "trades": 31, "taker_buy_volume": 37759.8, "taker_buy_quote": 3764.65926}, {"ts": 1771088220000, "open": 0.0997, "high": 0.1002, "low": 0.0997, "close": 0.1001, "volume": 470302.5, "quote_volume": 47059.85013, "trades": 226, "taker_buy_volume": 323644.4, "taker_buy_quote": 32383.13713}, {"ts": 1771088280000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 134309.9, "quote_volume": 13453.54251, "trades": 66, "taker_buy_volume": 105511.9, "taker_buy_quote": 10570.53932}, {"ts": 1771088340000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 41869.3, "quote_volume": 4194.6859, "trades": 51, "taker_buy_volume": 7479.7, "taker_buy_quote": 749.46594}, {"ts": 1771088400000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 19237.6, "quote_volume": 1929.34819, "trades": 50, "taker_buy_volume": 14682.4, "taker_buy_quote": 1472.76472}, {"ts": 1771088460000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 40349.5, "quote_volume": 4047.33773, "trades": 59, "taker_buy_volume": 17483.3, "taker_buy_quote": 1753.87041}, {"ts": 1771088520000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 119900.8, "quote_volume": 12027.68351, "trades": 28, "taker_buy_volume": 40432.1, "taker_buy_quote": 4056.9789}, {"ts": 1771088580000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 48386.3, "quote_volume": 4848.31723, "trades": 35, "taker_buy_volume": 18326.7, "taker_buy_quote": 1836.34531}, {"ts": 1771088640000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 31120.7, "quote_volume": 3118.15043, "trades": 40, "taker_buy_volume": 12290.4, "taker_buy_quote": 1231.49808}, {"ts": 1771088700000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 70273.1, "quote_volume": 7044.54537, "trades": 71, "taker_buy_volume": 53437.3, "taker_buy_quote": 5357.59821}, {"ts": 1771088760000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 17147.9, "quote_volume": 1719.11284, "trades": 35, "taker_buy_volume": 7979.2, "taker_buy_quote": 799.61854}, {"ts": 1771088820000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 3961.6, "quote_volume": 397.1473, "trades": 24, "taker_buy_volume": 3388.1, "taker_buy_quote": 339.63511}, {"ts": 1771088880000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 13326.6, "quote_volume": 1338.10944, "trades": 22, "taker_buy_volume": 13127.4, "taker_buy_quote": 1318.10976}, {"ts": 1771088940000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 9622.3, "quote_volume": 967.21935, "trades": 30, "taker_buy_volume": 8126.8, "taker_buy_quote": 816.9216}, {"ts": 1771089000000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 103896.6, "quote_volume": 10431.21227, "trades": 21, "taker_buy_volume": 10033.8, "taker_buy_quote": 1007.39352}, {"ts": 1771089060000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 11137.6, "quote_volume": 1117.10128, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089120000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 4279.3, "quote_volume": 429.75536, "trades": 13, "taker_buy_volume": 4080.3, "taker_buy_quote": 409.77576}, {"ts": 1771089180000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 322850.1, "quote_volume": 32441.71833, "trades": 229, "taker_buy_volume": 100333.3, "taker_buy_quote": 10087.22121}, {"ts": 1771089240000, "open": 0.1005, "high": 0.1011, "low": 0.1005, "close": 0.101, "volume": 769336.7, "quote_volume": 77607.32722, "trades": 386, "taker_buy_volume": 526529.0, "taker_buy_quote": 53103.03275}, {"ts": 1771089300000, "open": 0.1009, "high": 0.1013, "low": 0.1008, "close": 0.1012, "volume": 256014.6, "quote_volume": 25905.98084, "trades": 187, "taker_buy_volume": 198771.9, "taker_buy_quote": 20117.19609}, {"ts": 1771089360000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 202346.4, "quote_volume": 20492.05161, "trades": 83, "taker_buy_volume": 49683.6, "taker_buy_quote": 5030.59669}, {"ts": 1771089420000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 29700.5, "quote_volume": 3001.18432, "trades": 45, "taker_buy_volume": 18832.8, "taker_buy_quote": 1903.35618}, {"ts": 1771089480000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 5123.1, "quote_volume": 517.4331, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089540000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 128874.6, "quote_volume": 13013.68639, "trades": 122, "taker_buy_volume": 111062.5, "taker_buy_quote": 11215.2324}, {"ts": 1771089600000, "open": 0.101, "high": 0.1015, "low": 0.101, "close": 0.1015, "volume": 138161.8, "quote_volume": 13987.51834, "trades": 134, "taker_buy_volume": 102206.1, "taker_buy_quote": 10345.71954}, {"ts": 1771089660000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 87200.2, "quote_volume": 8858.2197, "trades": 115, "taker_buy_volume": 31157.4, "taker_buy_quote": 3165.35149}, {"ts": 1771089720000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 36107.1, "quote_volume": 3662.20296, "trades": 42, "taker_buy_volume": 32414.5, "taker_buy_quote": 3287.77332}, {"ts": 1771089780000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 48865.2, "quote_volume": 4959.84201, "trades": 83, "taker_buy_volume": 26170.2, "taker_buy_quote": 2656.32451}, {"ts": 1771089840000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 75437.3, "quote_volume": 7650.31511, "trades": 120, "taker_buy_volume": 15774.6, "taker_buy_quote": 1599.85154}, {"ts": 1771089900000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 7760.7, "quote_volume": 785.33105, "trades": 46, "taker_buy_volume": 2832.6, "taker_buy_quote": 286.46051}, {"ts": 1771089960000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 31104.0, "quote_volume": 3143.40372, "trades": 69, "taker_buy_volume": 13538.6, "taker_buy_quote": 1368.73602}, {"ts": 1771090020000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 10638.8, "quote_volume": 1075.46558, "trades": 22, "taker_buy_volume": 5768.5, "taker_buy_quote": 583.19535}, {"ts": 1771090080000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 76638.3, "quote_volume": 7732.91801, "trades": 51, "taker_buy_volume": 16712.4, "taker_buy_quote": 1686.28116}, {"ts": 1771090140000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 48407.1, "quote_volume": 4882.57904, "trades": 36, "taker_buy_volume": 2088.7, "taker_buy_quote": 210.62775}, {"ts": 1771090200000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 100031.6, "quote_volume": 10101.83971, "trades": 106, "taker_buy_volume": 60181.5, "taker_buy_quote": 6077.32493}, {"ts": 1771090260000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 17479.3, "quote_volume": 1764.24207, "trades": 46, "taker_buy_volume": 4875.1, "taker_buy_quote": 492.07121}, {"ts": 1771090320000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 10783.8, "quote_volume": 1087.00704, "trades": 21, "taker_buy_volume": 9500.1, "taker_buy_quote": 957.61008}, {"ts": 1771090380000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 11312.2, "quote_volume": 1140.25605, "trades": 18, "taker_buy_volume": 1453.6, "taker_buy_quote": 146.52288}, {"ts": 1771090440000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 25661.0, "quote_volume": 2588.90508, "trades": 49, "taker_buy_volume": 19625.4, "taker_buy_quote": 1979.9398}, {"ts": 1771090500000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 15786.7, "quote_volume": 1591.32413, "trades": 21, "taker_buy_volume": 247.7, "taker_buy_quote": 24.99293}, {"ts": 1771090560000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 116465.1, "quote_volume": 11713.26276, "trades": 97, "taker_buy_volume": 24214.1, "taker_buy_quote": 2433.72974}, {"ts": 1771090620000, "open": 0.1004, "high": 0.1004, "low": 0.0995, "close": 0.0997, "volume": 912497.4, "quote_volume": 91218.64533, "trades": 389, "taker_buy_volume": 188219.9, "taker_buy_quote": 18793.60528}, {"ts": 1771090680000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 39029.1, "quote_volume": 3895.09523, "trades": 53, "taker_buy_volume": 19840.5, "taker_buy_quote": 1980.0819}, {"ts": 1771090740000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 80350.6, "quote_volume": 8030.06881, "trades": 70, "taker_buy_volume": 49411.1, "taker_buy_quote": 4937.41895}, {"ts": 1771090800000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 69027.9, "quote_volume": 6898.70752, "trades": 50, "taker_buy_volume": 36748.6, "taker_buy_quote": 3671.79608}, {"ts": 1771090860000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 38968.6, "quote_volume": 3892.29224, "trades": 44, "taker_buy_volume": 2698.4, "taker_buy_quote": 269.62016}, {"ts": 1771090920000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 40204.0, "quote_volume": 4019.41572, "trades": 58, "taker_buy_volume": 20038.4, "taker_buy_quote": 2003.76419}, {"ts": 1771090980000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 17860.8, "quote_volume": 1786.1887, "trades": 40, "taker_buy_volume": 13622.0, "taker_buy_quote": 1362.3087}, {"ts": 1771091040000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 18875.2, "quote_volume": 1888.9156, "trades": 47, "taker_buy_volume": 4942.5, "taker_buy_quote": 494.6685}, {"ts": 1771091100000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 19795.2, "quote_volume": 1980.89533, "trades": 24, "taker_buy_volume": 1834.2, "taker_buy_quote": 183.76686}, {"ts": 1771091160000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 522.2, "quote_volume": 52.27222, "trades": 2, "taker_buy_volume": 522.2, "taker_buy_quote": 52.27222}, {"ts": 1771091220000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 66347.6, "quote_volume": 6627.22719, "trades": 98, "taker_buy_volume": 18663.4, "taker_buy_quote": 1863.24112}, {"ts": 1771091280000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 9838.2, "quote_volume": 981.51043, "trades": 12, "taker_buy_volume": 6191.7, "taker_buy_quote": 617.95438}, {"ts": 1771091340000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 25809.3, "quote_volume": 2578.20967, "trades": 41, "taker_buy_volume": 14047.0, "taker_buy_quote": 1403.2953}, {"ts": 1771091400000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 45015.7, "quote_volume": 4501.58, "trades": 83, "taker_buy_volume": 25072.2, "taker_buy_quote": 2507.23}, {"ts": 1771091460000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 4441.5, "quote_volume": 444.15, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091520000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 15972.1, "quote_volume": 1598.73847, "trades": 45, "taker_buy_volume": 8202.8, "taker_buy_quote": 821.03953}, {"ts": 1771091580000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091640000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 964.0, "quote_volume": 96.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091700000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 141166.0, "quote_volume": 14097.76821, "trades": 109, "taker_buy_volume": 16870.8, "taker_buy_quote": 1684.12065}, {"ts": 1771091760000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 33885.7, "quote_volume": 3381.79286, "trades": 25, "taker_buy_volume": 25454.0, "taker_buy_quote": 2540.3092}, {"ts": 1771091820000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 10194.2, "quote_volume": 1017.38116, "trades": 32, "taker_buy_volume": 1309.7, "taker_buy_quote": 130.70806}, {"ts": 1771091880000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 28981.9, "quote_volume": 2890.04814, "trades": 38, "taker_buy_volume": 5449.7, "taker_buy_quote": 543.33509}, {"ts": 1771091940000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 8058.6, "quote_volume": 803.44242, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092000000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 111707.6, "quote_volume": 11156.71965, "trades": 71, "taker_buy_volume": 107165.5, "taker_buy_quote": 10703.19595}, {"ts": 1771092060000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 60370.4, "quote_volume": 6031.20351, "trades": 86, "taker_buy_volume": 11292.0, "taker_buy_quote": 1128.39229}, {"ts": 1771092120000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 22919.3, "quote_volume": 2289.51918, "trades": 47, "taker_buy_volume": 13878.7, "taker_buy_quote": 1386.37125}, {"ts": 1771092180000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 19083.0, "quote_volume": 1907.81781, "trades": 41, "taker_buy_volume": 13046.5, "taker_buy_quote": 1304.65}, {"ts": 1771092240000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 58122.3, "quote_volume": 5822.28832, "trades": 49, "taker_buy_volume": 35042.8, "taker_buy_quote": 3509.95294}, {"ts": 1771092300000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 63537.3, "quote_volume": 6360.08373, "trades": 74, "taker_buy_volume": 20750.6, "taker_buy_quote": 2077.13506}, {"ts": 1771092360000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 18282.6, "quote_volume": 1830.87394, "trades": 46, "taker_buy_volume": 5163.8, "taker_buy_quote": 517.37675}, {"ts": 1771092420000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 53174.6, "quote_volume": 5322.77746, "trades": 39, "taker_buy_volume": 20411.6, "taker_buy_quote": 2043.20116}, {"ts": 1771092480000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 43130.0, "quote_volume": 4321.61603, "trades": 53, "taker_buy_volume": 21177.5, "taker_buy_quote": 2121.9855}, {"ts": 1771092540000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 75794.1, "quote_volume": 7586.98941, "trades": 81, "taker_buy_volume": 39307.4, "taker_buy_quote": 3934.67074}, {"ts": 1771092600000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 190515.9, "quote_volume": 19088.09055, "trades": 53, "taker_buy_volume": 179351.9, "taker_buy_quote": 17970.15468}, {"ts": 1771092660000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 224501.3, "quote_volume": 22507.64307, "trades": 169, "taker_buy_volume": 120481.1, "taker_buy_quote": 12082.60862}, {"ts": 1771092720000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 22334.5, "quote_volume": 2240.15832, "trades": 11, "taker_buy_volume": 22334.5, "taker_buy_quote": 2240.15832}, {"ts": 1771092780000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 210853.8, "quote_volume": 21160.26511, "trades": 62, "taker_buy_volume": 36367.8, "taker_buy_quote": 3650.94374}, {"ts": 1771092840000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 112176.9, "quote_volume": 11275.32951, "trades": 77, "taker_buy_volume": 78057.7, "taker_buy_quote": 7846.48519}, {"ts": 1771092900000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 53720.0, "quote_volume": 5393.5875, "trades": 52, "taker_buy_volume": 14163.6, "taker_buy_quote": 1422.12494}, {"ts": 1771092960000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 13373.7, "quote_volume": 1342.74238, "trades": 17, "taker_buy_volume": 845.0, "taker_buy_quote": 84.8609}, {"ts": 1771093020000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 20390.0, "quote_volume": 2049.195, "trades": 31, "taker_buy_volume": 2759.4, "taker_buy_quote": 277.3197}, {"ts": 1771093080000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 27941.8, "quote_volume": 2805.35072, "trades": 18, "taker_buy_volume": 89.6, "taker_buy_quote": 8.99584}, {"ts": 1771093140000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 1112.3, "quote_volume": 111.66397, "trades": 10, "taker_buy_volume": 913.2, "taker_buy_quote": 91.68528}, {"ts": 1771093200000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 57711.9, "quote_volume": 5798.06784, "trades": 43, "taker_buy_volume": 39202.7, "taker_buy_quote": 3939.66161}, {"ts": 1771093260000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 90590.4, "quote_volume": 9119.10492, "trades": 85, "taker_buy_volume": 43458.6, "taker_buy_quote": 4373.09943}, {"ts": 1771093320000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 82464.7, "quote_volume": 8312.47126, "trades": 60, "taker_buy_volume": 44790.1, "taker_buy_quote": 4514.87158}, {"ts": 1771093380000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 15397.1, "quote_volume": 1550.47903, "trades": 43, "taker_buy_volume": 3969.1, "taker_buy_quote": 399.68837}, {"ts": 1771093440000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 21149.9, "quote_volume": 2129.79493, "trades": 23, "taker_buy_volume": 2212.8, "taker_buy_quote": 222.82896}, {"ts": 1771093500000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 10741.3, "quote_volume": 1081.64097, "trades": 14, "taker_buy_volume": 258.6, "taker_buy_quote": 26.04102}, {"ts": 1771093560000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 39020.2, "quote_volume": 3926.59937, "trades": 44, "taker_buy_volume": 22394.4, "taker_buy_quote": 2253.806}, {"ts": 1771093620000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 64671.4, "quote_volume": 6528.44924, "trades": 64, "taker_buy_volume": 60518.9, "taker_buy_quote": 6109.45408}, {"ts": 1771093680000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 120102.8, "quote_volume": 12129.74014, "trades": 84, "taker_buy_volume": 46197.8, "taker_buy_quote": 4667.5186}, {"ts": 1771093740000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.1014, "volume": 284777.7, "quote_volume": 28834.13118, "trades": 177, "taker_buy_volume": 147764.9, "taker_buy_quote": 14963.35434}, {"ts": 1771093800000, "open": 0.1014, "high": 0.1016, "low": 0.1013, "close": 0.1014, "volume": 309919.2, "quote_volume": 31444.9659, "trades": 187, "taker_buy_volume": 158149.5, "taker_buy_quote": 16047.85986}, {"ts": 1771093860000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 68689.8, "quote_volume": 6963.44069, "trades": 51, "taker_buy_volume": 3342.7, "taker_buy_quote": 339.07222}, {"ts": 1771093920000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 37989.2, "quote_volume": 3855.9331, "trades": 43, "taker_buy_volume": 12296.4, "taker_buy_quote": 1248.1139}, {"ts": 1771093980000, "open": 0.1015, "high": 0.102, "low": 0.1015, "close": 0.102, "volume": 138808.0, "quote_volume": 14126.04317, "trades": 196, "taker_buy_volume": 78800.5, "taker_buy_quote": 8018.92303}, {"ts": 1771094040000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 156780.3, "quote_volume": 15990.88111, "trades": 107, "taker_buy_volume": 79661.5, "taker_buy_quote": 8126.88232}, {"ts": 1771094100000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 24476.2, "quote_volume": 2491.67716, "trades": 42, "taker_buy_volume": 11977.3, "taker_buy_quote": 1219.28914}, {"ts": 1771094160000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 33254.6, "quote_volume": 3388.57134, "trades": 31, "taker_buy_volume": 30786.9, "taker_buy_quote": 3137.35948}, {"ts": 1771094220000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 87914.8, "quote_volume": 8967.50622, "trades": 95, "taker_buy_volume": 54800.1, "taker_buy_quote": 5589.84422}, {"ts": 1771094280000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 42098.0, "quote_volume": 4293.996, "trades": 27, "taker_buy_volume": 19377.3, "taker_buy_quote": 1976.4846}, {"ts": 1771094340000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 7167.8, "quote_volume": 731.1448, "trades": 14, "taker_buy_volume": 1901.7, "taker_buy_quote": 194.0026}, {"ts": 1771094400000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 35683.2, "quote_volume": 3637.08787, "trades": 11, "taker_buy_volume": 141.5, "taker_buy_quote": 14.44084}, {"ts": 1771094460000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 91407.4, "quote_volume": 9310.20298, "trades": 61, "taker_buy_volume": 2130.4, "taker_buy_quote": 216.87472}, {"ts": 1771094520000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 7316.3, "quote_volume": 744.61415, "trades": 16, "taker_buy_volume": 157.1, "taker_buy_quote": 15.99278}, {"ts": 1771094580000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 79325.0, "quote_volume": 8067.3525, "trades": 68, "taker_buy_volume": 40165.2, "taker_buy_quote": 4084.80084}, {"ts": 1771094640000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 21967.8, "quote_volume": 2232.98714, "trades": 31, "taker_buy_volume": 598.9, "taker_buy_quote": 60.90813}, {"ts": 1771094700000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 98297.7, "quote_volume": 9986.61967, "trades": 77, "taker_buy_volume": 38325.6, "taker_buy_quote": 3893.88096}, {"ts": 1771094760000, "open": 0.1015, "high": 0.1015, "low": 0.1011, "close": 0.1013, "volume": 174640.2, "quote_volume": 17687.60386, "trades": 167, "taker_buy_volume": 46286.1, "taker_buy_quote": 4685.90915}, {"ts": 1771094820000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 105167.3, "quote_volume": 10675.98636, "trades": 90, "taker_buy_volume": 72259.6, "taker_buy_quote": 7332.57429}, {"ts": 1771094880000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 8627.0, "quote_volume": 876.5032, "trades": 22, "taker_buy_volume": 733.7, "taker_buy_quote": 74.54392}, {"ts": 1771094940000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 2724.1, "quote_volume": 276.76856, "trades": 3, "taker_buy_volume": 2724.1, "taker_buy_quote": 276.76856}, {"ts": 1771095000000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 39886.4, "quote_volume": 4048.93004, "trades": 47, "taker_buy_volume": 22055.7, "taker_buy_quote": 2238.97059}, {"ts": 1771095060000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 22548.8, "quote_volume": 2286.9385, "trades": 35, "taker_buy_volume": 14426.6, "taker_buy_quote": 1462.85724}, {"ts": 1771095120000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 10878.0, "quote_volume": 1103.0292, "trades": 17, "taker_buy_volume": 561.8, "taker_buy_quote": 56.96652}, {"ts": 1771095180000, "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1012, "volume": 1513723.1, "quote_volume": 153106.54168, "trades": 223, "taker_buy_volume": 164875.2, "taker_buy_quote": 16682.74867}, {"ts": 1771095240000, "open": 0.1012, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 416631.3, "quote_volume": 42087.34789, "trades": 70, "taker_buy_volume": 235322.6, "taker_buy_quote": 23769.98144}, {"ts": 1771095300000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 12174.1, "quote_volume": 1231.97934, "trades": 19, "taker_buy_volume": 3352.2, "taker_buy_quote": 339.25251}, {"ts": 1771095360000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 11894.7, "quote_volume": 1205.01759, "trades": 22, "taker_buy_volume": 11707.3, "taker_buy_quote": 1186.03397}, {"ts": 1771095420000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 40003.5, "quote_volume": 4048.4637, "trades": 28, "taker_buy_volume": 34306.7, "taker_buy_quote": 3471.8479}, {"ts": 1771095480000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 37604.3, "quote_volume": 3805.55516, "trades": 42, "taker_buy_volume": 4807.9, "taker_buy_quote": 486.55948}, {"ts": 1771095540000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 17190.3, "quote_volume": 1739.65825, "trades": 15, "taker_buy_volume": 16991.8, "taker_buy_quote": 1719.58003}, {"ts": 1771095600000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 44401.9, "quote_volume": 4497.8747, "trades": 86, "taker_buy_volume": 29692.3, "taker_buy_quote": 3007.82999}, {"ts": 1771095660000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 54769.4, "quote_volume": 5540.68041, "trades": 76, "taker_buy_volume": 25765.2, "taker_buy_quote": 2606.59708}, {"ts": 1771095720000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 28145.2, "quote_volume": 2848.13391, "trades": 38, "taker_buy_volume": 8557.6, "taker_buy_quote": 866.02912}, {"ts": 1771095780000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 53805.0, "quote_volume": 5441.16067, "trades": 71, "taker_buy_volume": 49700.1, "taker_buy_quote": 5026.14541}, {"ts": 1771095840000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 1462.4, "quote_volume": 148.12144, "trades": 3, "taker_buy_volume": 1265.6, "taker_buy_quote": 128.20528}, {"ts": 1771095900000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 48155.6, "quote_volume": 4873.39805, "trades": 89, "taker_buy_volume": 37671.7, "taker_buy_quote": 3812.42737}, {"ts": 1771095960000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 19427.9, "quote_volume": 1965.62486, "trades": 63, "taker_buy_volume": 5947.0, "taker_buy_quote": 601.8364}, {"ts": 1771096020000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 115873.5, "quote_volume": 11711.76629, "trades": 73, "taker_buy_volume": 94512.9, "taker_buy_quote": 9553.8278}, {"ts": 1771096080000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 3747.0, "quote_volume": 378.95368, "trades": 40, "taker_buy_volume": 233.0, "taker_buy_quote": 23.56368}, {"ts": 1771096140000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 4171.7, "quote_volume": 421.75887, "trades": 13, "taker_buy_volume": 4082.7, "taker_buy_quote": 412.76097}, {"ts": 1771096200000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 5432.2, "quote_volume": 548.85532, "trades": 65, "taker_buy_volume": 1785.7, "taker_buy_quote": 180.36558}, {"ts": 1771096260000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 594.7, "quote_volume": 60.0647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096320000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 1558.7, "quote_volume": 157.4376, "trades": 16, "taker_buy_volume": 692.5, "taker_buy_quote": 69.9514}, {"ts": 1771096380000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 451.7, "quote_volume": 45.6217, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096440000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 47618.8, "quote_volume": 4804.67597, "trades": 23, "taker_buy_volume": 109.0, "taker_buy_quote": 10.9981}, {"ts": 1771096500000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 43321.0, "quote_volume": 4366.638, "trades": 23, "taker_buy_volume": 9920.6, "taker_buy_quote": 999.99648}, {"ts": 1771096560000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 43644.9, "quote_volume": 4390.12882, "trades": 48, "taker_buy_volume": 4251.9, "taker_buy_quote": 427.76797}, {"ts": 1771096620000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 100851.5, "quote_volume": 10154.3541, "trades": 89, "taker_buy_volume": 45453.0, "taker_buy_quote": 4577.06659}, {"ts": 1771096680000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 1881.2, "quote_volume": 189.69837, "trades": 21, "taker_buy_volume": 1881.2, "taker_buy_quote": 189.69837}, {"ts": 1771096740000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 7960.7, "quote_volume": 804.10891, "trades": 34, "taker_buy_volume": 3109.1, "taker_buy_quote": 314.21676}, {"ts": 1771096800000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 103865.8, "quote_volume": 10519.75576, "trades": 124, "taker_buy_volume": 86657.9, "taker_buy_quote": 8777.97183}, {"ts": 1771096860000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 653.9, "quote_volume": 66.30546, "trades": 2, "taker_buy_volume": 653.9, "taker_buy_quote": 66.30546}, {"ts": 1771096920000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 26807.0, "quote_volume": 2718.2298, "trades": 47, "taker_buy_volume": 6645.6, "taker_buy_quote": 673.86384}, {"ts": 1771096980000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 10427.0, "quote_volume": 1057.2978, "trades": 15, "taker_buy_volume": 548.7, "taker_buy_quote": 55.63818}, {"ts": 1771097040000, "open": 0.1014, "high": 0.1018, "low": 0.1014, "close": 0.1018, "volume": 107389.2, "quote_volume": 10908.4272, "trades": 76, "taker_buy_volume": 107310.6, "taker_buy_quote": 10900.43358}, {"ts": 1771097100000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 35823.8, "quote_volume": 3643.40767, "trades": 52, "taker_buy_volume": 3526.1, "taker_buy_quote": 358.93532}, {"ts": 1771097160000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 9144.3, "quote_volume": 928.7133, "trades": 16, "taker_buy_volume": 4360.3, "taker_buy_quote": 443.00648}, {"ts": 1771097220000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 25011.2, "quote_volume": 2541.59862, "trades": 28, "taker_buy_volume": 24922.7, "taker_buy_quote": 2532.60702}, {"ts": 1771097280000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 9085.6, "quote_volume": 925.7025, "trades": 46, "taker_buy_volume": 6729.8, "taker_buy_quote": 685.64648}, {"ts": 1771097340000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 14328.7, "quote_volume": 1458.75979, "trades": 33, "taker_buy_volume": 981.3, "taker_buy_quote": 99.99447}, {"ts": 1771097400000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 3154.3, "quote_volume": 321.11559, "trades": 23, "taker_buy_volume": 1358.9, "taker_buy_quote": 138.34387}, {"ts": 1771097460000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 47060.1, "quote_volume": 4786.98536, "trades": 51, "taker_buy_volume": 19946.4, "taker_buy_quote": 2029.52207}, {"ts": 1771097520000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 284162.0, "quote_volume": 28952.08915, "trades": 212, "taker_buy_volume": 164894.2, "taker_buy_quote": 16802.71898}, {"ts": 1771097580000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 133394.3, "quote_volume": 13598.11598, "trades": 98, "taker_buy_volume": 83906.3, "taker_buy_quote": 8555.28878}, {"ts": 1771097640000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 47235.5, "quote_volume": 4824.23047, "trades": 58, "taker_buy_volume": 9677.3, "taker_buy_quote": 988.4438}, {"ts": 1771097700000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 39772.0, "quote_volume": 4060.7212, "trades": 31, "taker_buy_volume": 11532.8, "taker_buy_quote": 1177.49888}, {"ts": 1771097760000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 100704.6, "quote_volume": 10265.24255, "trades": 59, "taker_buy_volume": 31348.1, "taker_buy_quote": 3195.09411}, {"ts": 1771097820000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 33542.4, "quote_volume": 3417.9915, "trades": 42, "taker_buy_volume": 4558.9, "taker_buy_quote": 464.57285}, {"ts": 1771097880000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 30579.8, "quote_volume": 3113.60089, "trades": 29, "taker_buy_volume": 354.5, "taker_buy_quote": 36.12355}, {"ts": 1771097940000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 65023.0, "quote_volume": 6625.64655, "trades": 69, "taker_buy_volume": 48746.8, "taker_buy_quote": 4967.10177}, {"ts": 1771098000000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 16023.6, "quote_volume": 1636.00956, "trades": 36, "taker_buy_volume": 5481.6, "taker_buy_quote": 559.67136}, {"ts": 1771098060000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 59993.4, "quote_volume": 6120.99518, "trades": 40, "taker_buy_volume": 5906.6, "taker_buy_quote": 602.4732}, {"ts": 1771098120000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 10607.6, "quote_volume": 1083.08596, "trades": 26, "taker_buy_volume": 5229.3, "taker_buy_quote": 533.96153}, {"ts": 1771098180000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 4154.0, "quote_volume": 424.53045, "trades": 5, "taker_buy_volume": 4070.5, "taker_buy_quote": 416.0051}, {"ts": 1771098240000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 101300.8, "quote_volume": 10333.41855, "trades": 70, "taker_buy_volume": 15368.9, "taker_buy_quote": 1568.66916}, {"ts": 1771098300000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 72265.1, "quote_volume": 7381.30719, "trades": 88, "taker_buy_volume": 48038.7, "taker_buy_quote": 4906.76677}, {"ts": 1771098360000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 25191.4, "quote_volume": 2571.41866, "trades": 34, "taker_buy_volume": 2000.0, "taker_buy_quote": 204.15}, {"ts": 1771098420000, "open": 0.102, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 21827.3, "quote_volume": 2226.47557, "trades": 45, "taker_buy_volume": 7074.6, "taker_buy_quote": 722.01873}, {"ts": 1771098480000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 63465.6, "quote_volume": 6486.18432, "trades": 53, "taker_buy_volume": 30542.3, "taker_buy_quote": 3121.42306}, {"ts": 1771098540000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 2301.0, "quote_volume": 234.9321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098600000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 104266.0, "quote_volume": 10672.65701, "trades": 107, "taker_buy_volume": 62387.8, "taker_buy_quote": 6384.93672}, {"ts": 1771098660000, "open": 0.1024, "high": 0.1028, "low": 0.1024, "close": 0.1026, "volume": 1076002.5, "quote_volume": 110387.24404, "trades": 228, "taker_buy_volume": 527898.5, "taker_buy_quote": 54148.44455}, {"ts": 1771098720000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 32629.3, "quote_volume": 3342.51399, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098780000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098840000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 6682.9, "quote_volume": 684.99725, "trades": 10, "taker_buy_volume": 6682.9, "taker_buy_quote": 684.99725}, {"ts": 1771098900000, "open": 0.1025, "high": 0.1025, "low": 0.1021, "close": 0.1021, "volume": 68153.6, "quote_volume": 6972.98979, "trades": 119, "taker_buy_volume": 32277.1, "taker_buy_quote": 3302.43457}, {"ts": 1771098960000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 1474.6, "quote_volume": 150.70412, "trades": 19, "taker_buy_volume": 606.3, "taker_buy_quote": 61.96386}, {"ts": 1771099020000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 62302.5, "quote_volume": 6366.62234, "trades": 46, "taker_buy_volume": 29111.0, "taker_buy_quote": 2975.1442}, {"ts": 1771099080000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 30025.3, "quote_volume": 3071.58819, "trades": 29, "taker_buy_volume": 24859.2, "taker_buy_quote": 2543.09616}, {"ts": 1771099140000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 5374.8, "quote_volume": 549.61889, "trades": 13, "taker_buy_volume": 3831.9, "taker_buy_quote": 391.93451}, {"ts": 1771099200000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 78050.7, "quote_volume": 7983.53109, "trades": 67, "taker_buy_volume": 15278.7, "taker_buy_quote": 1562.03406}, {"ts": 1771099260000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 28023.0, "quote_volume": 2868.08182, "trades": 39, "taker_buy_volume": 25468.5, "taker_buy_quote": 2606.50102}, {"ts": 1771099320000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 6930.3, "quote_volume": 710.28867, "trades": 43, "taker_buy_volume": 4770.6, "taker_buy_quote": 488.951}, {"ts": 1771099380000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 114570.8, "quote_volume": 11766.8346, "trades": 136, "taker_buy_volume": 94289.4, "taker_buy_quote": 9684.4264}, {"ts": 1771099440000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 46091.2, "quote_volume": 4738.09153, "trades": 46, "taker_buy_volume": 21218.3, "taker_buy_quote": 2181.64472}, {"ts": 1771099500000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 30590.2, "quote_volume": 3143.39378, "trades": 33, "taker_buy_volume": 8651.9, "taker_buy_quote": 889.32876}, {"ts": 1771099560000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 10937.9, "quote_volume": 1123.37994, "trades": 14, "taker_buy_volume": 10937.9, "taker_buy_quote": 1123.37994}, {"ts": 1771099620000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 24439.1, "quote_volume": 2511.92427, "trades": 37, "taker_buy_volume": 1829.2, "taker_buy_quote": 187.97296}, {"ts": 1771099680000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 46229.1, "quote_volume": 4747.97609, "trades": 37, "taker_buy_volume": 20713.2, "taker_buy_quote": 2127.90669}, {"ts": 1771099740000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 128738.5, "quote_volume": 13190.44058, "trades": 150, "taker_buy_volume": 53719.7, "taker_buy_quote": 5501.90915}, {"ts": 1771099800000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 77749.4, "quote_volume": 7955.29416, "trades": 70, "taker_buy_volume": 21734.5, "taker_buy_quote": 2223.83466}, {"ts": 1771099860000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 18823.3, "quote_volume": 1927.45894, "trades": 34, "taker_buy_volume": 2924.6, "taker_buy_quote": 299.47904}, {"ts": 1771099920000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 98454.7, "quote_volume": 10100.60389, "trades": 82, "taker_buy_volume": 47063.2, "taker_buy_quote": 4828.69145}, {"ts": 1771099980000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 22765.9, "quote_volume": 2335.78134, "trades": 25, "taker_buy_volume": 16663.2, "taker_buy_quote": 1709.64432}, {"ts": 1771100040000, "open": 0.1026, "high": 0.1027, "low": 0.1024, "close": 0.1025, "volume": 63499.1, "quote_volume": 6515.65523, "trades": 81, "taker_buy_volume": 23612.9, "taker_buy_quote": 2422.76855}, {"ts": 1771100100000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1028, "volume": 9471.9, "quote_volume": 973.01813, "trades": 40, "taker_buy_volume": 5269.3, "taker_buy_quote": 541.2517}, {"ts": 1771100160000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 17305.4, "quote_volume": 1778.2821, "trades": 37, "taker_buy_volume": 8430.0, "taker_buy_quote": 866.604}, {"ts": 1771100220000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 2400.6, "quote_volume": 246.4302, "trades": 15, "taker_buy_volume": 97.4, "taker_buy_quote": 10.00298}, {"ts": 1771100280000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 7183.1, "quote_volume": 737.69158, "trades": 21, "taker_buy_volume": 6708.9, "taker_buy_quote": 689.00403}, {"ts": 1771100340000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 53103.4, "quote_volume": 5449.90885, "trades": 41, "taker_buy_volume": 692.0, "taker_buy_quote": 70.9992}, {"ts": 1771100400000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 210158.4, "quote_volume": 21541.34027, "trades": 125, "taker_buy_volume": 35348.8, "taker_buy_quote": 3623.35627}, {"ts": 1771100460000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1024, "volume": 82315.4, "quote_volume": 8431.29894, "trades": 101, "taker_buy_volume": 36549.1, "taker_buy_quote": 3743.7329}, {"ts": 1771100520000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 25914.4, "quote_volume": 2657.86534, "trades": 55, "taker_buy_volume": 23908.5, "taker_buy_quote": 2452.13406}, {"ts": 1771100580000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 1621.9, "quote_volume": 166.36199, "trades": 13, "taker_buy_volume": 155.1, "taker_buy_quote": 15.91326}, {"ts": 1771100640000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100700000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 12650.7, "quote_volume": 1297.92252, "trades": 14, "taker_buy_volume": 11870.0, "taker_buy_quote": 1217.862}, {"ts": 1771100760000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 32851.4, "quote_volume": 3372.44819, "trades": 42, "taker_buy_volume": 4370.1, "taker_buy_quote": 448.54066}, {"ts": 1771100820000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 12253.7, "quote_volume": 1257.14684, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100880000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 21722.7, "quote_volume": 2228.74902, "trades": 39, "taker_buy_volume": 16450.0, "taker_buy_quote": 1687.77}, {"ts": 1771100940000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 33155.1, "quote_volume": 3395.43315, "trades": 44, "taker_buy_volume": 14318.7, "taker_buy_quote": 1466.23488}, {"ts": 1771101000000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 3478.6, "quote_volume": 355.86078, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101060000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 18219.4, "quote_volume": 1863.16861, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101120000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 77512.1, "quote_volume": 7906.2342, "trades": 48, "taker_buy_volume": 31042.6, "taker_buy_quote": 3166.3452}, {"ts": 1771101180000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 68301.7, "quote_volume": 6973.62602, "trades": 39, "taker_buy_volume": 17247.4, "taker_buy_quote": 1760.98199}, {"ts": 1771101240000, "open": 0.1021, "high": 0.1026, "low": 0.1021, "close": 0.1026, "volume": 84894.7, "quote_volume": 8687.37724, "trades": 72, "taker_buy_volume": 76993.7, "taker_buy_quote": 7879.10494}, {"ts": 1771101300000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 9093.6, "quote_volume": 933.00336, "trades": 30, "taker_buy_volume": 2815.5, "taker_buy_quote": 288.8703}, {"ts": 1771101360000, "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1024, "volume": 102692.6, "quote_volume": 10516.84872, "trades": 115, "taker_buy_volume": 42328.0, "taker_buy_quote": 4333.49658}, {"ts": 1771101420000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 25744.9, "quote_volume": 2635.19714, "trades": 27, "taker_buy_volume": 1035.1, "taker_buy_quote": 105.89073}, {"ts": 1771101480000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 66962.8, "quote_volume": 6843.58073, "trades": 92, "taker_buy_volume": 16245.0, "taker_buy_quote": 1660.239}, {"ts": 1771101540000, "open": 0.1022, "high": 0.1026, "low": 0.1022, "close": 0.1026, "volume": 108807.5, "quote_volume": 11150.7799, "trades": 102, "taker_buy_volume": 100580.7, "taker_buy_quote": 10306.86902}, {"ts": 1771101600000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 47233.6, "quote_volume": 4851.0769, "trades": 81, "taker_buy_volume": 30563.3, "taker_buy_quote": 3139.02533}, {"ts": 1771101660000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 59885.6, "quote_volume": 6162.67224, "trades": 57, "taker_buy_volume": 27006.6, "taker_buy_quote": 2779.42314}, {"ts": 1771101720000, "open": 0.1029, "high": 0.1037, "low": 0.1029, "close": 0.1034, "volume": 464952.9, "quote_volume": 48044.42309, "trades": 273, "taker_buy_volume": 320548.3, "taker_buy_quote": 33108.29296}, {"ts": 1771101780000, "open": 0.1035, "high": 0.1039, "low": 0.1035, "close": 0.1036, "volume": 455851.1, "quote_volume": 47243.07437, "trades": 348, "taker_buy_volume": 171156.4, "taker_buy_quote": 17740.87069}, {"ts": 1771101840000, "open": 0.1035, "high": 0.1036, "low": 0.1033, "close": 0.1033, "volume": 65088.7, "quote_volume": 6729.2263, "trades": 98, "taker_buy_volume": 20354.6, "taker_buy_quote": 2104.00256}, {"ts": 1771101900000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 155091.0, "quote_volume": 16048.7102, "trades": 100, "taker_buy_volume": 125782.1, "taker_buy_quote": 13013.38539}, {"ts": 1771101960000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 51690.7, "quote_volume": 5344.81838, "trades": 46, "taker_buy_volume": 12957.6, "taker_buy_quote": 1339.81584}, {"ts": 1771102020000, "open": 0.1034, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 120261.5, "quote_volume": 12449.4253, "trades": 75, "taker_buy_volume": 76973.3, "taker_buy_quote": 7965.57981}, {"ts": 1771102080000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 86451.3, "quote_volume": 8952.30439, "trades": 49, "taker_buy_volume": 34134.4, "taker_buy_quote": 3534.82023}, {"ts": 1771102140000, "open": 0.1036, "high": 0.1036, "low": 0.103, "close": 0.1031, "volume": 488905.9, "quote_volume": 50470.44457, "trades": 226, "taker_buy_volume": 77742.0, "taker_buy_quote": 8013.89546}, {"ts": 1771102200000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 84778.3, "quote_volume": 8740.5027, "trades": 54, "taker_buy_volume": 39174.1, "taker_buy_quote": 4038.84971}, {"ts": 1771102260000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 28106.6, "quote_volume": 2894.9798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102320000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 65078.3, "quote_volume": 6703.07062, "trades": 45, "taker_buy_volume": 34598.6, "taker_buy_quote": 3563.66152}, {"ts": 1771102380000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 11015.6, "quote_volume": 1136.17145, "trades": 31, "taker_buy_volume": 8082.8, "taker_buy_quote": 833.52393}, {"ts": 1771102440000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 380.9, "quote_volume": 39.2924, "trades": 2, "taker_buy_volume": 216.1, "taker_buy_quote": 22.30152}, {"ts": 1771102500000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 31650.1, "quote_volume": 3269.82332, "trades": 36, "taker_buy_volume": 22317.7, "taker_buy_quote": 2304.87058}, {"ts": 1771102560000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 25379.1, "quote_volume": 2624.51725, "trades": 40, "taker_buy_volume": 13663.0, "taker_buy_quote": 1412.81825}, {"ts": 1771102620000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 113.7, "quote_volume": 11.75658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102680000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1032, "volume": 91178.5, "quote_volume": 9418.69797, "trades": 87, "taker_buy_volume": 14084.4, "taker_buy_quote": 1453.84127}, {"ts": 1771102740000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 30666.5, "quote_volume": 3169.17082, "trades": 62, "taker_buy_volume": 16842.9, "taker_buy_quote": 1739.97963}, {"ts": 1771102800000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 51422.6, "quote_volume": 5306.30479, "trades": 70, "taker_buy_volume": 8365.0, "taker_buy_quote": 863.45579}, {"ts": 1771102860000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 113258.3, "quote_volume": 11715.38116, "trades": 127, "taker_buy_volume": 28228.7, "taker_buy_quote": 2920.85072}, {"ts": 1771102920000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 380492.1, "quote_volume": 39385.78984, "trades": 179, "taker_buy_volume": 284859.5, "taker_buy_quote": 29490.72113}, {"ts": 1771102980000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 56154.0, "quote_volume": 5809.84442, "trades": 51, "taker_buy_volume": 4978.4, "taker_buy_quote": 514.26872}, {"ts": 1771103040000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 45316.8, "quote_volume": 4689.51231, "trades": 63, "taker_buy_volume": 11865.3, "taker_buy_quote": 1227.6017}, {"ts": 1771103100000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 67371.0, "quote_volume": 6959.9271, "trades": 82, "taker_buy_volume": 24684.7, "taker_buy_quote": 2550.00792}, {"ts": 1771103160000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 71903.1, "quote_volume": 7437.49497, "trades": 76, "taker_buy_volume": 36948.0, "taker_buy_quote": 3820.56596}, {"ts": 1771103220000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 98464.6, "quote_volume": 10183.68579, "trades": 87, "taker_buy_volume": 14621.7, "taker_buy_quote": 1511.99077}, {"ts": 1771103280000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 41891.8, "quote_volume": 4331.71583, "trades": 57, "taker_buy_volume": 24971.7, "taker_buy_quote": 2582.19682}, {"ts": 1771103340000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 19438.3, "quote_volume": 2009.8803, "trades": 29, "taker_buy_volume": 12677.6, "taker_buy_quote": 1310.86384}, {"ts": 1771103400000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 32189.0, "quote_volume": 3328.82475, "trades": 26, "taker_buy_volume": 4821.5, "taker_buy_quote": 499.02525}, {"ts": 1771103460000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 25092.4, "quote_volume": 2590.82269, "trades": 30, "taker_buy_volume": 8741.3, "taker_buy_quote": 902.82084}, {"ts": 1771103520000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 62874.0, "quote_volume": 6488.6993, "trades": 75, "taker_buy_volume": 19608.9, "taker_buy_quote": 2023.72186}, {"ts": 1771103580000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 112235.5, "quote_volume": 11595.31439, "trades": 86, "taker_buy_volume": 83613.2, "taker_buy_quote": 8638.83983}, {"ts": 1771103640000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 7529.4, "quote_volume": 777.04376, "trades": 12, "taker_buy_volume": 96.8, "taker_buy_quote": 9.99944}, {"ts": 1771103700000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 12365.1, "quote_volume": 1277.26943, "trades": 18, "taker_buy_volume": 887.2, "taker_buy_quote": 91.64776}, {"ts": 1771103760000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 21284.7, "quote_volume": 2197.77647, "trades": 42, "taker_buy_volume": 7877.6, "taker_buy_quote": 812.96832}, {"ts": 1771103820000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 41959.0, "quote_volume": 4343.81542, "trades": 62, "taker_buy_volume": 26474.3, "taker_buy_quote": 2740.4692}, {"ts": 1771103880000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 41733.1, "quote_volume": 4317.32947, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103940000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 15691.9, "quote_volume": 1620.97327, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104000000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 1791.2, "quote_volume": 185.03096, "trades": 12, "taker_buy_volume": 233.1, "taker_buy_quote": 24.07923}, {"ts": 1771104060000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 13864.8, "quote_volume": 1432.26264, "trades": 37, "taker_buy_volume": 9975.8, "taker_buy_quote": 1030.52894}, {"ts": 1771104120000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 85418.1, "quote_volume": 8815.12789, "trades": 72, "taker_buy_volume": 23934.4, "taker_buy_quote": 2470.052}, {"ts": 1771104180000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 88063.4, "quote_volume": 9073.32239, "trades": 68, "taker_buy_volume": 20256.0, "taker_buy_quote": 2086.42404}, {"ts": 1771104240000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 3906.7, "quote_volume": 402.38427, "trades": 25, "taker_buy_volume": 930.7, "taker_buy_quote": 95.8621}, {"ts": 1771104300000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 27858.4, "quote_volume": 2869.52279, "trades": 46, "taker_buy_volume": 25183.5, "taker_buy_quote": 2594.14195}, {"ts": 1771104360000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 48412.9, "quote_volume": 4985.08883, "trades": 71, "taker_buy_volume": 16476.6, "taker_buy_quote": 1697.0898}, {"ts": 1771104420000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 23970.6, "quote_volume": 2467.96209, "trades": 31, "taker_buy_volume": 3428.8, "taker_buy_quote": 353.1664}, {"ts": 1771104480000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 76456.3, "quote_volume": 7857.79932, "trades": 51, "taker_buy_volume": 12243.6, "taker_buy_quote": 1258.65277}, {"ts": 1771104540000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 57470.0, "quote_volume": 5909.32863, "trades": 59, "taker_buy_volume": 24685.7, "taker_buy_quote": 2538.14599}, {"ts": 1771104600000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 55482.4, "quote_volume": 5703.55204, "trades": 63, "taker_buy_volume": 32691.0, "taker_buy_quote": 3360.6348}, {"ts": 1771104660000, "open": 0.1028, "high": 0.1028, "low": 0.1024, "close": 0.1026, "volume": 171071.6, "quote_volume": 17546.99616, "trades": 88, "taker_buy_volume": 27019.3, "taker_buy_quote": 2772.16994}, {"ts": 1771104720000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 19074.3, "quote_volume": 1957.02982, "trades": 17, "taker_buy_volume": 14325.9, "taker_buy_quote": 1469.84398}, {"ts": 1771104780000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1024, "volume": 52645.6, "quote_volume": 5393.47865, "trades": 38, "taker_buy_volume": 57.6, "taker_buy_quote": 5.89824}, {"ts": 1771104840000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 81958.3, "quote_volume": 8392.23939, "trades": 65, "taker_buy_volume": 25489.2, "taker_buy_quote": 2610.10385}, {"ts": 1771104900000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 246429.4, "quote_volume": 25254.43005, "trades": 83, "taker_buy_volume": 205459.9, "taker_buy_quote": 21057.54803}, {"ts": 1771104960000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 3151.3, "quote_volume": 322.57312, "trades": 16, "taker_buy_volume": 1951.3, "taker_buy_quote": 199.81312}, {"ts": 1771105020000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 12189.8, "quote_volume": 1248.71899, "trades": 23, "taker_buy_volume": 3110.8, "taker_buy_quote": 318.857}, {"ts": 1771105080000, "open": 0.1025, "high": 0.1025, "low": 0.1021, "close": 0.1021, "volume": 747762.0, "quote_volume": 76429.77958, "trades": 299, "taker_buy_volume": 93611.0, "taker_buy_quote": 9562.32935}, {"ts": 1771105140000, "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.102, "volume": 302019.3, "quote_volume": 30788.92838, "trades": 171, "taker_buy_volume": 131131.3, "taker_buy_quote": 13369.67782}, {"ts": 1771105200000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 35892.1, "quote_volume": 3662.5251, "trades": 56, "taker_buy_volume": 15798.8, "taker_buy_quote": 1612.71452}, {"ts": 1771105260000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 28435.3, "quote_volume": 2905.8582, "trades": 67, "taker_buy_volume": 8616.2, "taker_buy_quote": 880.36482}, {"ts": 1771105320000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 61076.3, "quote_volume": 6240.27115, "trades": 72, "taker_buy_volume": 42687.5, "taker_buy_quote": 4361.43987}, {"ts": 1771105380000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 27154.6, "quote_volume": 2777.91558, "trades": 52, "taker_buy_volume": 10186.8, "taker_buy_quote": 1042.10964}, {"ts": 1771105440000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 30944.9, "quote_volume": 3167.91401, "trades": 40, "taker_buy_volume": 25447.3, "taker_buy_quote": 2604.41001}, {"ts": 1771105500000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 92986.4, "quote_volume": 9537.67072, "trades": 52, "taker_buy_volume": 58863.3, "taker_buy_quote": 6036.65291}, {"ts": 1771105560000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 16379.6, "quote_volume": 1680.53516, "trades": 38, "taker_buy_volume": 13268.3, "taker_buy_quote": 1361.32758}, {"ts": 1771105620000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 44281.6, "quote_volume": 4543.29216, "trades": 28, "taker_buy_volume": 78.0, "taker_buy_quote": 8.0028}, {"ts": 1771105680000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 45288.5, "quote_volume": 4649.88727, "trades": 19, "taker_buy_volume": 44988.5, "taker_buy_quote": 4619.10727}, {"ts": 1771105740000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 19911.0, "quote_volume": 2043.75486, "trades": 45, "taker_buy_volume": 277.1, "taker_buy_quote": 28.43046}, {"ts": 1771105800000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 27429.5, "quote_volume": 2811.22221, "trades": 43, "taker_buy_volume": 1044.8, "taker_buy_quote": 107.19073}, {"ts": 1771105860000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 394.6, "quote_volume": 40.42694, "trades": 4, "taker_buy_volume": 199.0, "taker_buy_quote": 20.3975}, {"ts": 1771105920000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 16711.1, "quote_volume": 1712.50139, "trades": 24, "taker_buy_volume": 6741.7, "taker_buy_quote": 691.02425}, {"ts": 1771105980000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 675.5, "quote_volume": 69.23875, "trades": 7, "taker_buy_volume": 597.5, "taker_buy_quote": 61.24375}, {"ts": 1771106040000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 16776.7, "quote_volume": 1721.29179, "trades": 37, "taker_buy_volume": 5413.7, "taker_buy_quote": 555.45537}, {"ts": 1771106100000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 83912.6, "quote_volume": 8601.23662, "trades": 73, "taker_buy_volume": 12272.9, "taker_buy_quote": 1258.16737}, {"ts": 1771106160000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 15949.6, "quote_volume": 1634.834, "trades": 55, "taker_buy_volume": 1166.5, "taker_buy_quote": 119.56625}, {"ts": 1771106220000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 60.0, "quote_volume": 6.15, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106280000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 41450.3, "quote_volume": 4248.66552, "trades": 57, "taker_buy_volume": 22338.4, "taker_buy_quote": 2289.69577}, {"ts": 1771106340000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 3721.8, "quote_volume": 381.63581, "trades": 24, "taker_buy_volume": 2768.1, "taker_buy_quote": 283.88156}, {"ts": 1771106400000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 40332.7, "quote_volume": 4131.23302, "trades": 52, "taker_buy_volume": 21698.7, "taker_buy_quote": 2221.95567}, {"ts": 1771106460000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106520000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 36455.7, "quote_volume": 3729.41811, "trades": 44, "taker_buy_volume": 2608.2, "taker_buy_quote": 266.81886}, {"ts": 1771106580000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 10000.0, "quote_volume": 1023.0, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106640000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 77726.0, "quote_volume": 7963.81608, "trades": 67, "taker_buy_volume": 33176.2, "taker_buy_quote": 3397.46158}, {"ts": 1771106700000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 8338.7, "quote_volume": 854.71675, "trades": 28, "taker_buy_volume": 4259.6, "taker_buy_quote": 436.609}, {"ts": 1771106760000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 4028.4, "quote_volume": 413.30508, "trades": 29, "taker_buy_volume": 3198.8, "taker_buy_quote": 328.19688}, {"ts": 1771106820000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 5722.3, "quote_volume": 587.10798, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106880000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 10536.9, "quote_volume": 1081.7075, "trades": 20, "taker_buy_volume": 6158.1, "taker_buy_quote": 632.43687}, {"ts": 1771106940000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 1886.9, "quote_volume": 193.79339, "trades": 3, "taker_buy_volume": 87.6, "taker_buy_quote": 9.00528}, {"ts": 1771107000000, "open": 0.1028, "high": 0.1036, "low": 0.1028, "close": 0.1034, "volume": 909123.2, "quote_volume": 93809.34548, "trades": 393, "taker_buy_volume": 609465.3, "taker_buy_quote": 62865.09754}, {"ts": 1771107060000, "open": 0.1035, "high": 0.1037, "low": 0.1031, "close": 0.1032, "volume": 1743132.0, "quote_volume": 180263.77125, "trades": 485, "taker_buy_volume": 203120.2, "taker_buy_quote": 21029.34555}, {"ts": 1771107120000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 242307.8, "quote_volume": 25027.70012, "trades": 200, "taker_buy_volume": 85211.1, "taker_buy_quote": 8802.68171}, {"ts": 1771107180000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 216123.7, "quote_volume": 22326.80913, "trades": 128, "taker_buy_volume": 90398.0, "taker_buy_quote": 9339.69249}, {"ts": 1771107240000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 892.6, "quote_volume": 92.11632, "trades": 9, "taker_buy_volume": 154.0, "taker_buy_quote": 15.8928}, {"ts": 1771107300000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 135470.0, "quote_volume": 13969.99571, "trades": 65, "taker_buy_volume": 93354.7, "taker_buy_quote": 9626.47041}, {"ts": 1771107360000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 117829.7, "quote_volume": 12118.2087, "trades": 79, "taker_buy_volume": 37632.8, "taker_buy_quote": 3869.77458}, {"ts": 1771107420000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 70833.1, "quote_volume": 7278.57181, "trades": 70, "taker_buy_volume": 21813.6, "taker_buy_quote": 2240.38172}, {"ts": 1771107480000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 7780.3, "quote_volume": 798.65306, "trades": 52, "taker_buy_volume": 1852.0, "taker_buy_quote": 190.2004}, {"ts": 1771107540000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 111070.9, "quote_volume": 11396.5808, "trades": 50, "taker_buy_volume": 78420.9, "taker_buy_quote": 8045.98434}, {"ts": 1771107600000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 2090.0, "quote_volume": 214.643, "trades": 18, "taker_buy_volume": 1301.0, "taker_buy_quote": 133.6127}, {"ts": 1771107660000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 74811.7, "quote_volume": 7670.96256, "trades": 69, "taker_buy_volume": 11758.2, "taker_buy_quote": 1205.59973}, {"ts": 1771107720000, "open": 0.1024, "high": 0.1028, "low": 0.102, "close": 0.1024, "volume": 594403.6, "quote_volume": 60884.78139, "trades": 462, "taker_buy_volume": 283099.1, "taker_buy_quote": 29013.3514}, {"ts": 1771107780000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 39533.5, "quote_volume": 4054.75078, "trades": 40, "taker_buy_volume": 31264.8, "taker_buy_quote": 3206.44998}, {"ts": 1771107840000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 60708.5, "quote_volume": 6235.7658, "trades": 72, "taker_buy_volume": 26916.7, "taker_buy_quote": 2763.70576}, {"ts": 1771107900000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 3733.2, "quote_volume": 383.39964, "trades": 20, "taker_buy_volume": 3138.9, "taker_buy_quote": 322.36503}, {"ts": 1771107960000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 41720.7, "quote_volume": 4287.5535, "trades": 66, "taker_buy_volume": 19833.4, "taker_buy_quote": 2037.71465}, {"ts": 1771108020000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108080000, "open": 0.1027, "high": 0.1031, "low": 0.1027, "close": 0.103, "volume": 137629.6, "quote_volume": 14165.35608, "trades": 87, "taker_buy_volume": 127653.2, "taker_buy_quote": 13138.39039}, {"ts": 1771108140000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 35148.8, "quote_volume": 3619.22081, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108200000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 51979.1, "quote_volume": 5350.84552, "trades": 71, "taker_buy_volume": 20117.0, "taker_buy_quote": 2070.72739}, {"ts": 1771108260000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 119988.2, "quote_volume": 12357.56684, "trades": 50, "taker_buy_volume": 108465.6, "taker_buy_quote": 11170.73904}, {"ts": 1771108320000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 36295.0, "quote_volume": 3745.04857, "trades": 23, "taker_buy_volume": 36295.0, "taker_buy_quote": 3745.04857}, {"ts": 1771108380000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 35261.2, "quote_volume": 3641.53956, "trades": 36, "taker_buy_volume": 8249.2, "taker_buy_quote": 852.19996}, {"ts": 1771108440000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 56214.9, "quote_volume": 5811.69588, "trades": 43, "taker_buy_volume": 32478.3, "taker_buy_quote": 3358.10737}, {"ts": 1771108500000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 2322.8, "quote_volume": 239.95491, "trades": 4, "taker_buy_volume": 96.7, "taker_buy_quote": 9.99878}, {"ts": 1771108560000, "open": 0.1033, "high": 0.1033, "low": 0.1029, "close": 0.103, "volume": 295703.8, "quote_volume": 30492.07979, "trades": 214, "taker_buy_volume": 81664.2, "taker_buy_quote": 8419.00509}, {"ts": 1771108620000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 109997.3, "quote_volume": 11330.74162, "trades": 46, "taker_buy_volume": 97889.7, "taker_buy_quote": 10083.64138}, {"ts": 1771108680000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 36646.1, "quote_volume": 3780.87355, "trades": 55, "taker_buy_volume": 21790.8, "taker_buy_quote": 2248.81725}, {"ts": 1771108740000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 59566.3, "quote_volume": 6147.23441, "trades": 30, "taker_buy_volume": 50758.1, "taker_buy_quote": 5238.23592}, {"ts": 1771108800000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 31774.4, "quote_volume": 3282.36952, "trades": 65, "taker_buy_volume": 14274.3, "taker_buy_quote": 1474.60919}, {"ts": 1771108860000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 120290.9, "quote_volume": 12412.81782, "trades": 119, "taker_buy_volume": 26662.0, "taker_buy_quote": 2751.48376}, {"ts": 1771108920000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 15604.0, "quote_volume": 1610.32408, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108980000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 22085.8, "quote_volume": 2277.22218, "trades": 17, "taker_buy_volume": 1762.0, "taker_buy_quote": 181.8384}, {"ts": 1771109040000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 18212.1, "quote_volume": 1881.30993, "trades": 298, "taker_buy_volume": 18212.1, "taker_buy_quote": 1881.30993}, {"ts": 1771109100000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 59019.0, "quote_volume": 6096.65496, "trades": 26, "taker_buy_volume": 7425.6, "taker_buy_quote": 767.06448}, {"ts": 1771109160000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 11827.9, "quote_volume": 1223.01133, "trades": 21, "taker_buy_volume": 1664.5, "taker_buy_quote": 172.1264}, {"ts": 1771109220000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 8765.7, "quote_volume": 906.40362, "trades": 29, "taker_buy_volume": 4956.5, "taker_buy_quote": 512.53234}, {"ts": 1771109280000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 1930.7, "quote_volume": 199.58092, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109340000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1650.6, "quote_volume": 170.67204, "trades": 2, "taker_buy_volume": 1650.6, "taker_buy_quote": 170.67204}, {"ts": 1771109400000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 3768.4, "quote_volume": 389.42202, "trades": 31, "taker_buy_volume": 594.1, "taker_buy_quote": 61.42994}, {"ts": 1771109460000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 7831.9, "quote_volume": 808.40413, "trades": 15, "taker_buy_volume": 1520.5, "taker_buy_quote": 157.06765}, {"ts": 1771109520000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 4717.5, "quote_volume": 486.846, "trades": 34, "taker_buy_volume": 839.9, "taker_buy_quote": 86.67768}, {"ts": 1771109580000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 10954.3, "quote_volume": 1130.46773, "trades": 23, "taker_buy_volume": 3699.7, "taker_buy_quote": 381.80904}, {"ts": 1771109640000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 125.1, "quote_volume": 12.89781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109700000, "open": 0.1031, "high": 0.1031, "low": 0.1023, "close": 0.1029, "volume": 632181.5, "quote_volume": 64948.71279, "trades": 434, "taker_buy_volume": 152438.2, "taker_buy_quote": 15656.90489}, {"ts": 1771109760000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 85627.3, "quote_volume": 8823.83557, "trades": 102, "taker_buy_volume": 44671.6, "taker_buy_quote": 4604.92564}, {"ts": 1771109820000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109880000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 79134.7, "quote_volume": 8117.83376, "trades": 78, "taker_buy_volume": 21431.8, "taker_buy_quote": 2198.91145}, {"ts": 1771109940000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 2869.4, "quote_volume": 294.1697, "trades": 18, "taker_buy_volume": 164.7, "taker_buy_quote": 16.89822}, {"ts": 1771110000000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 7983.2, "quote_volume": 818.82213, "trades": 28, "taker_buy_volume": 7983.2, "taker_buy_quote": 818.82213}, {"ts": 1771110060000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 5263.0, "quote_volume": 539.9838, "trades": 17, "taker_buy_volume": 1949.3, "taker_buy_quote": 199.99818}, {"ts": 1771110120000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 13545.0, "quote_volume": 1389.68122, "trades": 38, "taker_buy_volume": 8063.6, "taker_buy_quote": 827.32536}, {"ts": 1771110180000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 4430.2, "quote_volume": 454.14742, "trades": 28, "taker_buy_volume": 449.0, "taker_buy_quote": 45.9776}, {"ts": 1771110240000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 46905.6, "quote_volume": 4803.14417, "trades": 50, "taker_buy_volume": 17887.9, "taker_buy_quote": 1831.73169}, {"ts": 1771110300000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 12631.7, "quote_volume": 1295.37305, "trades": 54, "taker_buy_volume": 8293.9, "taker_buy_quote": 850.35943}, {"ts": 1771110360000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 36326.9, "quote_volume": 3727.33223, "trades": 48, "taker_buy_volume": 6894.4, "taker_buy_quote": 707.55773}, {"ts": 1771110420000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 5969.1, "quote_volume": 613.0587, "trades": 21, "taker_buy_volume": 321.3, "taker_buy_quote": 33.02964}, {"ts": 1771110480000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 20801.9, "quote_volume": 2138.09151, "trades": 39, "taker_buy_volume": 4065.2, "taker_buy_quote": 417.58015}, {"ts": 1771110540000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 6173.9, "quote_volume": 633.66142, "trades": 28, "taker_buy_volume": 107.1, "taker_buy_quote": 11.00988}, {"ts": 1771110600000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 16667.5, "quote_volume": 1710.13052, "trades": 39, "taker_buy_volume": 11475.5, "taker_buy_quote": 1177.48297}, {"ts": 1771110660000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 26110.6, "quote_volume": 2676.3063, "trades": 56, "taker_buy_volume": 8948.8, "taker_buy_quote": 917.2598}, {"ts": 1771110720000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 12396.3, "quote_volume": 1271.031, "trades": 58, "taker_buy_volume": 2038.3, "taker_buy_quote": 209.12178}, {"ts": 1771110780000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 6251.9, "quote_volume": 640.77579, "trades": 24, "taker_buy_volume": 4461.4, "taker_buy_quote": 457.2935}, {"ts": 1771110840000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 15646.9, "quote_volume": 1604.03039, "trades": 24, "taker_buy_volume": 1787.4, "taker_buy_quote": 183.38724}, {"ts": 1771110900000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 41454.8, "quote_volume": 4256.21149, "trades": 60, "taker_buy_volume": 19150.0, "taker_buy_quote": 1966.22727}, {"ts": 1771110960000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 20022.7, "quote_volume": 2052.6519, "trades": 38, "taker_buy_volume": 5782.6, "taker_buy_quote": 592.7447}, {"ts": 1771111020000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 2697.9, "quote_volume": 276.89997, "trades": 22, "taker_buy_volume": 1708.7, "taker_buy_quote": 175.40805}, {"ts": 1771111080000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 10030.5, "quote_volume": 1029.57908, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111140000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1021, "volume": 83755.5, "quote_volume": 8560.06056, "trades": 108, "taker_buy_volume": 14908.3, "taker_buy_quote": 1523.53134}, {"ts": 1771111200000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 29244.2, "quote_volume": 2989.5769, "trades": 92, "taker_buy_volume": 11552.3, "taker_buy_quote": 1180.8379}, {"ts": 1771111260000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 7812.4, "quote_volume": 798.46588, "trades": 19, "taker_buy_volume": 1570.1, "taker_buy_quote": 160.50282}, {"ts": 1771111320000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 63807.0, "quote_volume": 6521.0754, "trades": 102, "taker_buy_volume": 29554.7, "taker_buy_quote": 3020.49034}, {"ts": 1771111380000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 57970.8, "quote_volume": 5920.63274, "trades": 69, "taker_buy_volume": 25198.2, "taker_buy_quote": 2573.52042}, {"ts": 1771111440000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 50992.6, "quote_volume": 5210.57323, "trades": 31, "taker_buy_volume": 39972.5, "taker_buy_quote": 4085.1895}, {"ts": 1771111500000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 88949.4, "quote_volume": 9097.45166, "trades": 106, "taker_buy_volume": 46692.2, "taker_buy_quote": 4775.91844}, {"ts": 1771111560000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 56626.2, "quote_volume": 5792.86026, "trades": 86, "taker_buy_volume": 21437.5, "taker_buy_quote": 2193.05625}, {"ts": 1771111620000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 9615.2, "quote_volume": 983.55598, "trades": 26, "taker_buy_volume": 5202.9, "taker_buy_quote": 532.25667}, {"ts": 1771111680000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 18060.5, "quote_volume": 1847.58915, "trades": 18, "taker_buy_volume": 13798.9, "taker_buy_quote": 1411.62747}, {"ts": 1771111740000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 22141.5, "quote_volume": 2264.92751, "trades": 38, "taker_buy_volume": 15140.1, "taker_buy_quote": 1548.83223}, {"ts": 1771111800000, "open": 0.1022, "high": 0.1024, "low": 0.1021, "close": 0.1023, "volume": 104691.9, "quote_volume": 10708.26931, "trades": 77, "taker_buy_volume": 65807.3, "taker_buy_quote": 6731.50311}, {"ts": 1771111860000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 79180.0, "quote_volume": 8106.23041, "trades": 65, "taker_buy_volume": 55633.4, "taker_buy_quote": 5695.10378}, {"ts": 1771111920000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 21661.5, "quote_volume": 2213.84697, "trades": 50, "taker_buy_volume": 57.7, "taker_buy_quote": 5.89117}, {"ts": 1771111980000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 38585.1, "quote_volume": 3935.62483, "trades": 51, "taker_buy_volume": 24556.4, "taker_buy_quote": 2504.7677}, {"ts": 1771112040000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 15378.7, "quote_volume": 1568.6274, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112100000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 60399.2, "quote_volume": 6156.0241, "trades": 40, "taker_buy_volume": 5022.7, "taker_buy_quote": 511.81313}, {"ts": 1771112160000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 61948.1, "quote_volume": 6317.47848, "trades": 76, "taker_buy_volume": 44036.5, "taker_buy_quote": 4490.49528}, {"ts": 1771112220000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 42506.1, "quote_volume": 4338.87759, "trades": 48, "taker_buy_volume": 26208.3, "taker_buy_quote": 2675.86743}, {"ts": 1771112280000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 4630.4, "quote_volume": 472.76384, "trades": 8, "taker_buy_volume": 4630.4, "taker_buy_quote": 472.76384}, {"ts": 1771112340000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 6312.4, "quote_volume": 644.50906, "trades": 8, "taker_buy_volume": 130.2, "taker_buy_quote": 13.30644}, {"ts": 1771112400000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 18054.7, "quote_volume": 1845.19034, "trades": 17, "taker_buy_volume": 17931.8, "taker_buy_quote": 1832.62996}, {"ts": 1771112460000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 29619.0, "quote_volume": 3026.89168, "trades": 42, "taker_buy_volume": 11285.0, "taker_buy_quote": 1153.33419}, {"ts": 1771112520000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 97.7, "quote_volume": 9.98494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112580000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 4182.3, "quote_volume": 427.8786, "trades": 15, "taker_buy_volume": 4124.6, "taker_buy_quote": 421.97589}, {"ts": 1771112640000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 53497.9, "quote_volume": 5477.18496, "trades": 51, "taker_buy_volume": 22435.4, "taker_buy_quote": 2297.38496}, {"ts": 1771112700000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 89662.9, "quote_volume": 9166.42678, "trades": 60, "taker_buy_volume": 3748.8, "taker_buy_quote": 383.50224}, {"ts": 1771112760000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 35922.8, "quote_volume": 3678.27288, "trades": 80, "taker_buy_volume": 20208.4, "taker_buy_quote": 2069.34016}, {"ts": 1771112820000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 23241.1, "quote_volume": 2377.56453, "trades": 32, "taker_buy_volume": 12794.3, "taker_buy_quote": 1308.85689}, {"ts": 1771112880000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112940000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 55866.4, "quote_volume": 5719.09912, "trades": 84, "taker_buy_volume": 23317.5, "taker_buy_quote": 2387.40824}, {"ts": 1771113000000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 20269.4, "quote_volume": 2073.55962, "trades": 55, "taker_buy_volume": 1214.2, "taker_buy_quote": 124.21266}, {"ts": 1771113060000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 15864.3, "quote_volume": 1622.91789, "trades": 43, "taker_buy_volume": 7728.0, "taker_buy_quote": 790.5744}, {"ts": 1771113120000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113180000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 46558.5, "quote_volume": 4762.93455, "trades": 47, "taker_buy_volume": 5505.1, "taker_buy_quote": 563.17173}, {"ts": 1771113240000, "open": 0.1023, "high": 0.1024, "low": 0.102, "close": 0.1021, "volume": 189039.0, "quote_volume": 19318.96578, "trades": 137, "taker_buy_volume": 54482.6, "taker_buy_quote": 5567.89752}, {"ts": 1771113300000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 49794.1, "quote_volume": 5083.9688, "trades": 24, "taker_buy_volume": 45013.4, "taker_buy_quote": 4595.86814}, {"ts": 1771113360000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 8125.3, "quote_volume": 829.51673, "trades": 13, "taker_buy_volume": 57.7, "taker_buy_quote": 5.89117}, {"ts": 1771113420000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 21859.1, "quote_volume": 2233.92145, "trades": 42, "taker_buy_volume": 12477.1, "taker_buy_quote": 1275.08888}, {"ts": 1771113480000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 1802.2, "quote_volume": 184.3729, "trades": 22, "taker_buy_volume": 1382.3, "taker_buy_quote": 141.42691}, {"ts": 1771113540000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 44231.0, "quote_volume": 4521.67407, "trades": 72, "taker_buy_volume": 18431.9, "taker_buy_quote": 1883.74018}, {"ts": 1771113600000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 48.9, "quote_volume": 4.99758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113660000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 28360.7, "quote_volume": 2898.46354, "trades": 42, "taker_buy_volume": 16316.7, "taker_buy_quote": 1667.56674}, {"ts": 1771113720000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 21999.6, "quote_volume": 2248.36889, "trades": 25, "taker_buy_volume": 15470.8, "taker_buy_quote": 1581.12553}, {"ts": 1771113780000, "open": 0.1022, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 11545.2, "quote_volume": 1180.756, "trades": 59, "taker_buy_volume": 8139.3, "taker_buy_quote": 832.65326}, {"ts": 1771113840000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 25397.4, "quote_volume": 2600.72286, "trades": 25, "taker_buy_volume": 8292.5, "taker_buy_quote": 849.1811}, {"ts": 1771113900000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 169743.8, "quote_volume": 17406.87912, "trades": 130, "taker_buy_volume": 132363.6, "taker_buy_quote": 13574.09686}, {"ts": 1771113960000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 78372.5, "quote_volume": 8025.327, "trades": 55, "taker_buy_volume": 48477.0, "taker_buy_quote": 4964.0739}, {"ts": 1771114020000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 20543.6, "quote_volume": 2101.57135, "trades": 62, "taker_buy_volume": 13205.3, "taker_buy_quote": 1350.90219}, {"ts": 1771114080000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 24995.2, "quote_volume": 2554.76366, "trades": 59, "taker_buy_volume": 2781.8, "taker_buy_quote": 284.37006}, {"ts": 1771114140000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 24964.4, "quote_volume": 2553.84367, "trades": 55, "taker_buy_volume": 7027.5, "taker_buy_quote": 718.94235}, {"ts": 1771114200000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 23902.9, "quote_volume": 2448.05832, "trades": 50, "taker_buy_volume": 17107.4, "taker_buy_quote": 1752.16587}, {"ts": 1771114260000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 40327.6, "quote_volume": 4127.13734, "trades": 73, "taker_buy_volume": 14566.1, "taker_buy_quote": 1489.27254}, {"ts": 1771114320000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 2117.1, "quote_volume": 216.22681, "trades": 27, "taker_buy_volume": 450.0, "taker_buy_quote": 45.945}, {"ts": 1771114380000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 57926.2, "quote_volume": 5919.13251, "trades": 70, "taker_buy_volume": 19612.3, "taker_buy_quote": 2004.37706}, {"ts": 1771114440000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 17961.3, "quote_volume": 1836.13389, "trades": 27, "taker_buy_volume": 6189.1, "taker_buy_quote": 633.03317}, {"ts": 1771114500000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 25717.1, "quote_volume": 2629.7703, "trades": 58, "taker_buy_volume": 18669.2, "taker_buy_quote": 1909.11925}, {"ts": 1771114560000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 64505.5, "quote_volume": 6601.878, "trades": 72, "taker_buy_volume": 46351.9, "taker_buy_quote": 4743.92686}, {"ts": 1771114620000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 26595.1, "quote_volume": 2720.96832, "trades": 39, "taker_buy_volume": 2816.1, "taker_buy_quote": 288.13683}, {"ts": 1771114680000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 41471.8, "quote_volume": 4246.6753, "trades": 60, "taker_buy_volume": 11968.2, "taker_buy_quote": 1225.54368}, {"ts": 1771114740000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 10716.1, "quote_volume": 1096.21121, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114800000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 30130.6, "quote_volume": 3076.40331, "trades": 56, "taker_buy_volume": 20870.3, "taker_buy_quote": 2130.85763}, {"ts": 1771114860000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 72759.9, "quote_volume": 7438.19941, "trades": 181, "taker_buy_volume": 44042.0, "taker_buy_quote": 4502.6017}, {"ts": 1771114920000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1021, "volume": 34094.6, "quote_volume": 3483.50981, "trades": 61, "taker_buy_volume": 8150.5, "taker_buy_quote": 832.29022}, {"ts": 1771114980000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 6028.2, "quote_volume": 615.16612, "trades": 30, "taker_buy_volume": 1491.2, "taker_buy_quote": 152.25152}, {"ts": 1771115040000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 1439.5, "quote_volume": 146.92633, "trades": 3, "taker_buy_volume": 973.3, "taker_buy_quote": 99.37393}, {"ts": 1771115100000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 15014.2, "quote_volume": 1531.4484, "trades": 26, "taker_buy_volume": 943.5, "taker_buy_quote": 96.237}, {"ts": 1771115160000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 66661.7, "quote_volume": 6806.58583, "trades": 55, "taker_buy_volume": 55334.4, "taker_buy_quote": 5649.97122}, {"ts": 1771115220000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 40760.1, "quote_volume": 4160.71837, "trades": 54, "taker_buy_volume": 17074.1, "taker_buy_quote": 1742.89169}, {"ts": 1771115280000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 39767.2, "quote_volume": 4056.21931, "trades": 27, "taker_buy_volume": 17193.1, "taker_buy_quote": 1753.6962}, {"ts": 1771115340000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 27421.1, "quote_volume": 2796.92069, "trades": 35, "taker_buy_volume": 5710.7, "taker_buy_quote": 582.4914}, {"ts": 1771115400000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 13794.9, "quote_volume": 1406.24312, "trades": 44, "taker_buy_volume": 2786.1, "taker_buy_quote": 284.1822}, {"ts": 1771115460000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 35354.1, "quote_volume": 3602.58279, "trades": 53, "taker_buy_volume": 17725.2, "taker_buy_quote": 1806.19788}, {"ts": 1771115520000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 13308.8, "quote_volume": 1357.52863, "trades": 37, "taker_buy_volume": 10017.6, "taker_buy_quote": 1021.49711}, {"ts": 1771115580000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 16019.4, "quote_volume": 1638.55204, "trades": 60, "taker_buy_volume": 11190.7, "taker_buy_quote": 1144.57026}, {"ts": 1771115640000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 13863.2, "quote_volume": 1419.22461, "trades": 41, "taker_buy_volume": 2091.1, "taker_buy_quote": 214.12864}, {"ts": 1771115700000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 13229.3, "quote_volume": 1354.2323, "trades": 32, "taker_buy_volume": 9268.6, "taker_buy_quote": 949.01051}, {"ts": 1771115760000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 134486.3, "quote_volume": 13802.22289, "trades": 142, "taker_buy_volume": 89472.0, "taker_buy_quote": 9186.86605}, {"ts": 1771115820000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 60169.6, "quote_volume": 6178.07793, "trades": 105, "taker_buy_volume": 14279.1, "taker_buy_quote": 1465.03566}, {"ts": 1771115880000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 52328.8, "quote_volume": 5381.30217, "trades": 103, "taker_buy_volume": 18584.6, "taker_buy_quote": 1911.03815}, {"ts": 1771115940000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 18828.0, "quote_volume": 1937.4879, "trades": 16, "taker_buy_volume": 18721.2, "taker_buy_quote": 1926.49818}, {"ts": 1771116000000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 67072.5, "quote_volume": 6891.62701, "trades": 75, "taker_buy_volume": 18031.3, "taker_buy_quote": 1850.95777}, {"ts": 1771116060000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 29830.4, "quote_volume": 3063.58208, "trades": 51, "taker_buy_volume": 7956.0, "taker_buy_quote": 817.0812}, {"ts": 1771116120000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 39713.9, "quote_volume": 4075.92326, "trades": 45, "taker_buy_volume": 12918.8, "taker_buy_quote": 1326.03002}, {"ts": 1771116180000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 37232.7, "quote_volume": 3820.07502, "trades": 38, "taker_buy_volume": 14909.5, "taker_buy_quote": 1529.7147}, {"ts": 1771116240000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 81880.7, "quote_volume": 8400.95982, "trades": 98, "taker_buy_volume": 43915.0, "taker_buy_quote": 4505.679}, {"ts": 1771116300000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 60468.5, "quote_volume": 6214.7009, "trades": 89, "taker_buy_volume": 47238.1, "taker_buy_quote": 4854.64502}, {"ts": 1771116360000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1027, "volume": 105048.9, "quote_volume": 10782.53089, "trades": 130, "taker_buy_volume": 25267.7, "taker_buy_quote": 2593.97145}, {"ts": 1771116420000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 18438.4, "quote_volume": 1893.62368, "trades": 49, "taker_buy_volume": 12666.7, "taker_buy_quote": 1300.87009}, {"ts": 1771116480000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 36579.6, "quote_volume": 3750.21644, "trades": 58, "taker_buy_volume": 7652.0, "taker_buy_quote": 784.32121}, {"ts": 1771116540000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 137024.9, "quote_volume": 14017.31314, "trades": 122, "taker_buy_volume": 43043.5, "taker_buy_quote": 4403.95737}, {"ts": 1771116600000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 36751.6, "quote_volume": 3759.68868, "trades": 36, "taker_buy_volume": 5941.1, "taker_buy_quote": 607.77453}, {"ts": 1771116660000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116720000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 33609.9, "quote_volume": 3438.29277, "trades": 37, "taker_buy_volume": 15280.5, "taker_buy_quote": 1563.19515}, {"ts": 1771116780000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 47629.6, "quote_volume": 4884.60403, "trades": 72, "taker_buy_volume": 26703.4, "taker_buy_quote": 2737.59543}, {"ts": 1771116840000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 87420.0, "quote_volume": 8974.85731, "trades": 140, "taker_buy_volume": 28399.7, "taker_buy_quote": 2919.3648}, {"ts": 1771116900000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 146523.1, "quote_volume": 15090.53826, "trades": 158, "taker_buy_volume": 77252.8, "taker_buy_quote": 7959.81132}, {"ts": 1771116960000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 92728.8, "quote_volume": 9557.90375, "trades": 131, "taker_buy_volume": 28018.0, "taker_buy_quote": 2888.51882}, {"ts": 1771117020000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 49153.7, "quote_volume": 5062.8311, "trades": 35, "taker_buy_volume": 46314.0, "taker_buy_quote": 4770.342}, {"ts": 1771117080000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 57087.0, "quote_volume": 5878.24141, "trades": 129, "taker_buy_volume": 21144.5, "taker_buy_quote": 2177.7285}, {"ts": 1771117140000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 62086.4, "quote_volume": 6395.91584, "trades": 81, "taker_buy_volume": 6710.2, "taker_buy_quote": 691.1795}, {"ts": 1771117200000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 23475.9, "quote_volume": 2415.92239, "trades": 56, "taker_buy_volume": 7686.6, "taker_buy_quote": 790.96085}, {"ts": 1771117260000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 24928.0, "quote_volume": 2569.97502, "trades": 30, "taker_buy_volume": 24783.6, "taker_buy_quote": 2555.08738}, {"ts": 1771117320000, "open": 0.1032, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 186253.0, "quote_volume": 19239.07325, "trades": 158, "taker_buy_volume": 109214.9, "taker_buy_quote": 11279.30908}, {"ts": 1771117380000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 38025.2, "quote_volume": 3928.08956, "trades": 52, "taker_buy_volume": 4948.3, "taker_buy_quote": 511.24579}, {"ts": 1771117440000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 60672.2, "quote_volume": 6266.11882, "trades": 72, "taker_buy_volume": 14362.7, "taker_buy_quote": 1483.66691}, {"ts": 1771117500000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 44554.0, "quote_volume": 4599.11801, "trades": 55, "taker_buy_volume": 24147.9, "taker_buy_quote": 2492.17794}, {"ts": 1771117560000, "open": 0.1032, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 49958.0, "quote_volume": 5163.53171, "trades": 119, "taker_buy_volume": 21595.9, "taker_buy_quote": 2232.38224}, {"ts": 1771117620000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 62125.3, "quote_volume": 6417.54349, "trades": 82, "taker_buy_volume": 6811.1, "taker_buy_quote": 703.58663}, {"ts": 1771117680000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 69368.9, "quote_volume": 7160.72446, "trades": 113, "taker_buy_volume": 23095.5, "taker_buy_quote": 2384.12047}, {"ts": 1771117740000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 4732.6, "quote_volume": 488.85727, "trades": 22, "taker_buy_volume": 1629.6, "taker_buy_quote": 168.33768}, {"ts": 1771117800000, "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1034, "volume": 215449.6, "quote_volume": 22275.05358, "trades": 215, "taker_buy_volume": 118308.2, "taker_buy_quote": 12228.12577}, {"ts": 1771117860000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 138.9, "quote_volume": 14.3561, "trades": 3, "taker_buy_volume": 77.3, "taker_buy_quote": 7.99282}, {"ts": 1771117920000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 2708.2, "quote_volume": 280.20754, "trades": 21, "taker_buy_volume": 2366.6, "taker_buy_quote": 244.88039}, {"ts": 1771117980000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 38334.8, "quote_volume": 3967.65855, "trades": 60, "taker_buy_volume": 5450.4, "taker_buy_quote": 564.12315}, {"ts": 1771118040000, "open": 0.1034, "high": 0.1038, "low": 0.1034, "close": 0.1038, "volume": 231593.4, "quote_volume": 23980.79543, "trades": 142, "taker_buy_volume": 198828.4, "taker_buy_quote": 20591.15655}, {"ts": 1771118100000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 52461.6, "quote_volume": 5437.15331, "trades": 52, "taker_buy_volume": 4244.8, "taker_buy_quote": 440.18576}, {"ts": 1771118160000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 9275.7, "quote_volume": 960.05828, "trades": 22, "taker_buy_volume": 233.3, "taker_buy_quote": 24.16988}, {"ts": 1771118220000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 74863.1, "quote_volume": 7740.82833, "trades": 92, "taker_buy_volume": 30277.2, "taker_buy_quote": 3130.66248}, {"ts": 1771118280000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 109057.5, "quote_volume": 11289.17008, "trades": 110, "taker_buy_volume": 33852.2, "taker_buy_quote": 3504.37953}, {"ts": 1771118340000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 128427.2, "quote_volume": 13284.11412, "trades": 67, "taker_buy_volume": 10706.0, "taker_buy_quote": 1107.07899}, {"ts": 1771118400000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 72678.4, "quote_volume": 7500.38332, "trades": 147, "taker_buy_volume": 36381.8, "taker_buy_quote": 3755.28907}, {"ts": 1771118460000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1027, "volume": 82870.3, "quote_volume": 8521.74466, "trades": 70, "taker_buy_volume": 10052.9, "taker_buy_quote": 1033.10105}, {"ts": 1771118520000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 58113.4, "quote_volume": 5977.82768, "trades": 76, "taker_buy_volume": 44838.9, "taker_buy_quote": 4612.76693}, {"ts": 1771118580000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 52485.7, "quote_volume": 5392.02316, "trades": 78, "taker_buy_volume": 22385.9, "taker_buy_quote": 2299.42579}, {"ts": 1771118640000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 79014.8, "quote_volume": 8108.94922, "trades": 118, "taker_buy_volume": 29330.1, "taker_buy_quote": 3010.30271}, {"ts": 1771118700000, "open": 0.1027, "high": 0.1031, "low": 0.1027, "close": 0.103, "volume": 90821.0, "quote_volume": 9352.04611, "trades": 117, "taker_buy_volume": 40599.4, "taker_buy_quote": 4181.69302}, {"ts": 1771118760000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 28198.8, "quote_volume": 2900.09564, "trades": 70, "taker_buy_volume": 7506.6, "taker_buy_quote": 772.33267}, {"ts": 1771118820000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 8301.9, "quote_volume": 854.26551, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118880000, "open": 0.1028, "high": 0.1028, "low": 0.1023, "close": 0.1025, "volume": 126498.4, "quote_volume": 12972.85443, "trades": 122, "taker_buy_volume": 24499.3, "taker_buy_quote": 2508.47775}, {"ts": 1771118940000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1027, "volume": 105996.7, "quote_volume": 10871.64232, "trades": 104, "taker_buy_volume": 84964.8, "taker_buy_quote": 8712.04034}, {"ts": 1771119000000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 42721.1, "quote_volume": 4394.43345, "trades": 69, "taker_buy_volume": 27624.6, "taker_buy_quote": 2841.14629}, {"ts": 1771119060000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 6132.9, "quote_volume": 630.46212, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119120000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.103, "volume": 48420.1, "quote_volume": 4981.88996, "trades": 86, "taker_buy_volume": 28793.6, "taker_buy_quote": 2961.9611}, {"ts": 1771119180000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 100149.4, "quote_volume": 10291.11638, "trades": 159, "taker_buy_volume": 27673.1, "taker_buy_quote": 2842.79529}, {"ts": 1771119240000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 34672.7, "quote_volume": 3555.56047, "trades": 59, "taker_buy_volume": 22752.0, "taker_buy_quote": 2332.87924}, {"ts": 1771119300000, "open": 0.1025, "high": 0.1025, "low": 0.102, "close": 0.102, "volume": 69099.0, "quote_volume": 7062.51991, "trades": 95, "taker_buy_volume": 7898.2, "taker_buy_quote": 806.68991}, {"ts": 1771119360000, "open": 0.102, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 109418.7, "quote_volume": 11166.45006, "trades": 120, "taker_buy_volume": 52175.0, "taker_buy_quote": 5324.69362}, {"ts": 1771119420000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 88503.3, "quote_volume": 9053.86491, "trades": 39, "taker_buy_volume": 10096.3, "taker_buy_quote": 1032.85149}, {"ts": 1771119480000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 73465.8, "quote_volume": 7522.41577, "trades": 112, "taker_buy_volume": 44338.4, "taker_buy_quote": 4540.78667}, {"ts": 1771119540000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 10608.8, "quote_volume": 1086.34112, "trades": 38, "taker_buy_volume": 1383.1, "taker_buy_quote": 141.62944}, {"ts": 1771119600000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 38486.5, "quote_volume": 3943.1261, "trades": 53, "taker_buy_volume": 22579.0, "taker_buy_quote": 2314.1981}, {"ts": 1771119660000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 58670.9, "quote_volume": 6019.25743, "trades": 64, "taker_buy_volume": 40312.5, "taker_buy_quote": 4135.96699}, {"ts": 1771119720000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 13841.5, "quote_volume": 1420.13498, "trades": 40, "taker_buy_volume": 3320.4, "taker_buy_quote": 340.68084}, {"ts": 1771119780000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 51462.5, "quote_volume": 5263.76606, "trades": 91, "taker_buy_volume": 9601.5, "taker_buy_quote": 981.2733}, {"ts": 1771119840000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 35399.8, "quote_volume": 3618.75989, "trades": 107, "taker_buy_volume": 26006.7, "taker_buy_quote": 2658.71568}, {"ts": 1771119900000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 3733.1, "quote_volume": 381.19425, "trades": 22, "taker_buy_volume": 2426.2, "taker_buy_quote": 247.71502}, {"ts": 1771119960000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 46783.8, "quote_volume": 4781.66666, "trades": 69, "taker_buy_volume": 26646.4, "taker_buy_quote": 2723.62438}, {"ts": 1771120020000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 16954.2, "quote_volume": 1732.96356, "trades": 36, "taker_buy_volume": 6815.3, "taker_buy_quote": 696.78078}, {"ts": 1771120080000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 76.5, "quote_volume": 7.8336, "trades": 1, "taker_buy_volume": 76.5, "taker_buy_quote": 7.8336}, {"ts": 1771120140000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 2671.5, "quote_volume": 273.84203, "trades": 28, "taker_buy_volume": 2613.9, "taker_buy_quote": 267.93227}, {"ts": 1771120200000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 50212.3, "quote_volume": 5161.28791, "trades": 41, "taker_buy_volume": 39389.4, "taker_buy_quote": 4049.01717}, {"ts": 1771120260000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 55823.9, "quote_volume": 5734.5719, "trades": 59, "taker_buy_volume": 5763.2, "taker_buy_quote": 592.45696}, {"ts": 1771120320000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 52516.0, "quote_volume": 5391.6237, "trades": 88, "taker_buy_volume": 25945.7, "taker_buy_quote": 2663.39717}, {"ts": 1771120380000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 11059.2, "quote_volume": 1136.27528, "trades": 37, "taker_buy_volume": 5721.2, "taker_buy_quote": 587.94599}, {"ts": 1771120440000, "open": 0.1029, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 64373.4, "quote_volume": 6628.53165, "trades": 80, "taker_buy_volume": 39061.5, "taker_buy_quote": 4023.0141}, {"ts": 1771120500000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 2792.2, "quote_volume": 286.76867, "trades": 20, "taker_buy_volume": 1177.2, "taker_buy_quote": 120.90817}, {"ts": 1771120560000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 18528.4, "quote_volume": 1906.27088, "trades": 36, "taker_buy_volume": 18275.8, "taker_buy_quote": 1880.3036}, {"ts": 1771120620000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 7101.7, "quote_volume": 730.79383, "trades": 23, "taker_buy_volume": 3644.5, "taker_buy_quote": 375.04795}, {"ts": 1771120680000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 7986.7, "quote_volume": 821.72894, "trades": 23, "taker_buy_volume": 289.0, "taker_buy_quote": 29.767}, {"ts": 1771120740000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 25178.3, "quote_volume": 2585.69532, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120800000, "open": 0.1027, "high": 0.1031, "low": 0.1027, "close": 0.1031, "volume": 45478.3, "quote_volume": 4685.1019, "trades": 99, "taker_buy_volume": 31999.6, "taker_buy_quote": 3295.44793}, {"ts": 1771120860000, "open": 0.1032, "high": 0.1033, "low": 0.103, "close": 0.103, "volume": 64344.8, "quote_volume": 6636.6264, "trades": 89, "taker_buy_volume": 32206.7, "taker_buy_quote": 3323.7805}, {"ts": 1771120920000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 76473.1, "quote_volume": 7884.2599, "trades": 107, "taker_buy_volume": 26011.5, "taker_buy_quote": 2681.67767}, {"ts": 1771120980000, "open": 0.1031, "high": 0.1032, "low": 0.1028, "close": 0.1029, "volume": 32458.9, "quote_volume": 3342.43002, "trades": 80, "taker_buy_volume": 11549.6, "taker_buy_quote": 1190.9654}, {"ts": 1771121040000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 6257.3, "quote_volume": 643.25737, "trades": 24, "taker_buy_volume": 1969.1, "taker_buy_quote": 202.43041}, {"ts": 1771121100000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 41846.4, "quote_volume": 4305.99456, "trades": 98, "taker_buy_volume": 16410.0, "taker_buy_quote": 1688.589}, {"ts": 1771121160000, "open": 0.103, "high": 0.1034, "low": 0.103, "close": 0.1033, "volume": 301847.0, "quote_volume": 31132.34908, "trades": 194, "taker_buy_volume": 232002.6, "taker_buy_quote": 23917.15112}, {"ts": 1771121220000, "open": 0.1033, "high": 0.104, "low": 0.1033, "close": 0.1039, "volume": 144916.0, "quote_volume": 15023.60661, "trades": 155, "taker_buy_volume": 125180.3, "taker_buy_quote": 12975.59435}, {"ts": 1771121280000, "open": 0.1039, "high": 0.1039, "low": 0.1032, "close": 0.1032, "volume": 298872.2, "quote_volume": 30941.64505, "trades": 336, "taker_buy_volume": 80966.6, "taker_buy_quote": 8372.14863}, {"ts": 1771121340000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 123671.9, "quote_volume": 12758.03956, "trades": 116, "taker_buy_volume": 56051.9, "taker_buy_quote": 5784.04349}, {"ts": 1771121400000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 97636.5, "quote_volume": 10065.53544, "trades": 118, "taker_buy_volume": 29578.9, "taker_buy_quote": 3048.62554}, {"ts": 1771121460000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 55372.7, "quote_volume": 5712.80095, "trades": 79, "taker_buy_volume": 29198.5, "taker_buy_quote": 3013.2169}, {"ts": 1771121520000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 14219.5, "quote_volume": 1465.961, "trades": 17, "taker_buy_volume": 13525.0, "taker_buy_quote": 1394.4275}, {"ts": 1771121580000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 19718.4, "quote_volume": 2032.96704, "trades": 21, "taker_buy_volume": 8902.1, "taker_buy_quote": 917.80651}, {"ts": 1771121640000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 9362.8, "quote_volume": 966.19257, "trades": 32, "taker_buy_volume": 1415.9, "taker_buy_quote": 146.12088}, {"ts": 1771121700000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 28104.1, "quote_volume": 2900.39127, "trades": 32, "taker_buy_volume": 6699.0, "taker_buy_quote": 691.38495}, {"ts": 1771121760000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 22820.3, "quote_volume": 2352.77293, "trades": 44, "taker_buy_volume": 936.8, "taker_buy_quote": 96.58408}, {"ts": 1771121820000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 39753.2, "quote_volume": 4103.97194, "trades": 70, "taker_buy_volume": 16929.2, "taker_buy_quote": 1747.66875}, {"ts": 1771121880000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 42486.3, "quote_volume": 4376.80152, "trades": 43, "taker_buy_volume": 2596.1, "taker_buy_quote": 267.3983}, {"ts": 1771121940000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 39957.7, "quote_volume": 4112.17473, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122000000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 25746.7, "quote_volume": 2646.76076, "trades": 55, "taker_buy_volume": 7577.5, "taker_buy_quote": 778.967}, {"ts": 1771122060000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 69985.3, "quote_volume": 7189.70231, "trades": 87, "taker_buy_volume": 19584.3, "taker_buy_quote": 2012.34868}, {"ts": 1771122120000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 75115.8, "quote_volume": 7711.1819, "trades": 176, "taker_buy_volume": 37833.2, "taker_buy_quote": 3884.4198}, {"ts": 1771122180000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 26470.1, "quote_volume": 2723.25439, "trades": 76, "taker_buy_volume": 10427.9, "taker_buy_quote": 1072.51201}, {"ts": 1771122240000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 12536.6, "quote_volume": 1290.01809, "trades": 38, "taker_buy_volume": 2939.2, "taker_buy_quote": 302.45438}, {"ts": 1771122300000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 64018.8, "quote_volume": 6582.87911, "trades": 105, "taker_buy_volume": 34933.1, "taker_buy_quote": 3591.31731}, {"ts": 1771122360000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 50342.7, "quote_volume": 5180.07572, "trades": 92, "taker_buy_volume": 28350.3, "taker_buy_quote": 2917.25656}, {"ts": 1771122420000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 20773.5, "quote_volume": 2134.28018, "trades": 58, "taker_buy_volume": 3905.3, "taker_buy_quote": 401.07431}, {"ts": 1771122480000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 19735.2, "quote_volume": 2027.7045, "trades": 22, "taker_buy_volume": 8994.6, "taker_buy_quote": 924.64488}, {"ts": 1771122540000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 13064.5, "quote_volume": 1343.0306, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122600000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 12245.6, "quote_volume": 1257.62312, "trades": 24, "taker_buy_volume": 7003.1, "taker_buy_quote": 719.21837}, {"ts": 1771122660000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 23525.3, "quote_volume": 2416.04831, "trades": 48, "taker_buy_volume": 2591.0, "taker_buy_quote": 266.0957}, {"ts": 1771122720000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 38347.1, "quote_volume": 3935.63068, "trades": 103, "taker_buy_volume": 11522.3, "taker_buy_quote": 1182.64256}, {"ts": 1771122780000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 79384.3, "quote_volume": 8135.60426, "trades": 107, "taker_buy_volume": 22050.3, "taker_buy_quote": 2259.17611}, {"ts": 1771122840000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 79546.1, "quote_volume": 8161.41134, "trades": 137, "taker_buy_volume": 32276.4, "taker_buy_quote": 3311.55864}, {"ts": 1771122900000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 7920.8, "quote_volume": 811.80082, "trades": 28, "taker_buy_volume": 165.0, "taker_buy_quote": 16.896}, {"ts": 1771122960000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 129886.7, "quote_volume": 13280.6483, "trades": 205, "taker_buy_volume": 50913.4, "taker_buy_quote": 5205.03733}, {"ts": 1771123020000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 2587.9, "quote_volume": 264.99372, "trades": 12, "taker_buy_volume": 2515.5, "taker_buy_quote": 257.5872}, {"ts": 1771123080000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 30557.6, "quote_volume": 3132.154, "trades": 90, "taker_buy_volume": 6931.8, "taker_buy_quote": 710.5095}, {"ts": 1771123140000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 94897.2, "quote_volume": 9745.94265, "trades": 216, "taker_buy_volume": 33969.8, "taker_buy_quote": 3488.7764}, {"ts": 1771123200000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 36128.8, "quote_volume": 3710.5289, "trades": 44, "taker_buy_volume": 23103.6, "taker_buy_quote": 2372.84086}, {"ts": 1771123260000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 120954.7, "quote_volume": 12467.21623, "trades": 129, "taker_buy_volume": 94700.2, "taker_buy_quote": 9760.74097}, {"ts": 1771123320000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 60395.2, "quote_volume": 6236.38577, "trades": 60, "taker_buy_volume": 27077.4, "taker_buy_quote": 2796.29395}, {"ts": 1771123380000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 78724.8, "quote_volume": 8125.16334, "trades": 169, "taker_buy_volume": 27167.1, "taker_buy_quote": 2803.96263}, {"ts": 1771123440000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 130572.9, "quote_volume": 13480.43474, "trades": 208, "taker_buy_volume": 62831.2, "taker_buy_quote": 6486.2822}, {"ts": 1771123500000, "open": 0.1034, "high": 0.1038, "low": 0.1033, "close": 0.1037, "volume": 135099.3, "quote_volume": 13985.34157, "trades": 143, "taker_buy_volume": 79508.1, "taker_buy_quote": 8234.14068}, {"ts": 1771123560000, "open": 0.1037, "high": 0.1043, "low": 0.1037, "close": 0.1042, "volume": 140828.7, "quote_volume": 14645.558, "trades": 222, "taker_buy_volume": 104172.4, "taker_buy_quote": 10837.15573}, {"ts": 1771123620000, "open": 0.1042, "high": 0.1042, "low": 0.1037, "close": 0.1038, "volume": 177426.6, "quote_volume": 18423.70213, "trades": 165, "taker_buy_volume": 49921.4, "taker_buy_quote": 5180.45878}, {"ts": 1771123680000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 71888.2, "quote_volume": 7461.36811, "trades": 103, "taker_buy_volume": 27370.0, "taker_buy_quote": 2840.09825}, {"ts": 1771123740000, "open": 0.1036, "high": 0.1036, "low": 0.1032, "close": 0.1033, "volume": 154701.3, "quote_volume": 15993.77683, "trades": 128, "taker_buy_volume": 12324.4, "taker_buy_quote": 1272.64693}, {"ts": 1771123800000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 12419.1, "quote_volume": 1283.00582, "trades": 26, "taker_buy_volume": 12341.8, "taker_buy_quote": 1275.013}, {"ts": 1771123860000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 35394.9, "quote_volume": 3659.83266, "trades": 40, "taker_buy_volume": 23607.3, "taker_buy_quote": 2440.99482}, {"ts": 1771123920000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 9041.3, "quote_volume": 935.74652, "trades": 26, "taker_buy_volume": 8626.6, "taker_buy_quote": 892.8531}, {"ts": 1771123980000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 37832.1, "quote_volume": 3920.16329, "trades": 80, "taker_buy_volume": 15606.1, "taker_buy_quote": 1617.60159}, {"ts": 1771124040000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 21542.2, "quote_volume": 2228.90027, "trades": 37, "taker_buy_volume": 2422.0, "taker_buy_quote": 250.677}, {"ts": 1771124100000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 18525.8, "quote_volume": 1916.06043, "trades": 60, "taker_buy_volume": 10272.3, "taker_buy_quote": 1062.42982}, {"ts": 1771124160000, "open": 0.1036, "high": 0.104, "low": 0.1036, "close": 0.1039, "volume": 76704.5, "quote_volume": 7966.18861, "trades": 96, "taker_buy_volume": 59493.2, "taker_buy_quote": 6180.56468}, {"ts": 1771124220000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 63592.5, "quote_volume": 6621.85988, "trades": 72, "taker_buy_volume": 47009.8, "taker_buy_quote": 4895.04433}, {"ts": 1771124280000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 103817.6, "quote_volume": 10802.55487, "trades": 130, "taker_buy_volume": 44102.3, "taker_buy_quote": 4589.36998}, {"ts": 1771124340000, "open": 0.1041, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 179526.4, "quote_volume": 18663.23926, "trades": 163, "taker_buy_volume": 20593.2, "taker_buy_quote": 2140.74329}, {"ts": 1771124400000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 52632.0, "quote_volume": 5466.14095, "trades": 90, "taker_buy_volume": 21004.9, "taker_buy_quote": 2182.1887}, {"ts": 1771124460000, "open": 0.1038, "high": 0.1039, "low": 0.1035, "close": 0.1035, "volume": 49561.2, "quote_volume": 5141.2473, "trades": 118, "taker_buy_volume": 19074.3, "taker_buy_quote": 1979.96078}, {"ts": 1771124520000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 54844.0, "quote_volume": 5678.26198, "trades": 66, "taker_buy_volume": 10255.9, "taker_buy_quote": 1062.43306}, {"ts": 1771124580000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 32095.9, "quote_volume": 3326.65939, "trades": 86, "taker_buy_volume": 15539.1, "taker_buy_quote": 1610.36403}, {"ts": 1771124640000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 2486.3, "quote_volume": 257.57103, "trades": 19, "taker_buy_volume": 942.2, "taker_buy_quote": 97.61192}, {"ts": 1771124700000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 28774.3, "quote_volume": 2980.59665, "trades": 110, "taker_buy_volume": 18328.8, "taker_buy_quote": 1898.71204}, {"ts": 1771124760000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 7860.5, "quote_volume": 815.0497, "trades": 32, "taker_buy_volume": 2267.3, "taker_buy_quote": 235.0445}, {"ts": 1771124820000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 27310.8, "quote_volume": 2833.18208, "trades": 70, "taker_buy_volume": 5971.7, "taker_buy_quote": 619.61298}, {"ts": 1771124880000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 20556.3, "quote_volume": 2128.25137, "trades": 42, "taker_buy_volume": 6743.2, "taker_buy_quote": 698.59552}, {"ts": 1771124940000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 25999.6, "quote_volume": 2693.07337, "trades": 61, "taker_buy_volume": 14234.9, "taker_buy_quote": 1474.55702}, {"ts": 1771125000000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 21359.6, "quote_volume": 2209.80685, "trades": 67, "taker_buy_volume": 6110.5, "taker_buy_quote": 631.93335}, {"ts": 1771125060000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 13554.6, "quote_volume": 1401.66762, "trades": 41, "taker_buy_volume": 4280.7, "taker_buy_quote": 442.63501}, {"ts": 1771125120000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 71968.8, "quote_volume": 7444.68321, "trades": 118, "taker_buy_volume": 29567.2, "taker_buy_quote": 3058.48442}, {"ts": 1771125180000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 20566.4, "quote_volume": 2127.95243, "trades": 74, "taker_buy_volume": 4708.6, "taker_buy_quote": 487.50013}, {"ts": 1771125240000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 22922.1, "quote_volume": 2370.14514, "trades": 29, "taker_buy_volume": 5683.2, "taker_buy_quote": 587.64288}, {"ts": 1771125300000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 19749.4, "quote_volume": 2040.59552, "trades": 14, "taker_buy_volume": 4718.7, "taker_buy_quote": 487.91358}, {"ts": 1771125360000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 13106.9, "quote_volume": 1356.76849, "trades": 44, "taker_buy_volume": 4445.6, "taker_buy_quote": 460.16869}, {"ts": 1771125420000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 20206.1, "quote_volume": 2089.31074, "trades": 29, "taker_buy_volume": 15741.9, "taker_buy_quote": 1627.71246}, {"ts": 1771125480000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 9510.5, "quote_volume": 984.64197, "trades": 61, "taker_buy_volume": 3266.7, "taker_buy_quote": 338.23007}, {"ts": 1771125540000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 7107.5, "quote_volume": 734.9155, "trades": 26, "taker_buy_volume": 2809.9, "taker_buy_quote": 290.54366}, {"ts": 1771125600000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 15670.1, "quote_volume": 1618.72133, "trades": 20, "taker_buy_volume": 884.8, "taker_buy_quote": 91.39984}, {"ts": 1771125660000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 1103.2, "quote_volume": 113.96056, "trades": 10, "taker_buy_volume": 704.6, "taker_buy_quote": 72.78518}, {"ts": 1771125720000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 4381.3, "quote_volume": 452.92685, "trades": 20, "taker_buy_volume": 3594.6, "taker_buy_quote": 371.58207}, {"ts": 1771125780000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 20538.2, "quote_volume": 2123.33196, "trades": 32, "taker_buy_volume": 4674.6, "taker_buy_quote": 483.32006}, {"ts": 1771125840000, "open": 0.1032, "high": 0.1032, "low": 0.1026, "close": 0.1026, "volume": 303477.1, "quote_volume": 31214.13699, "trades": 175, "taker_buy_volume": 15029.2, "taker_buy_quote": 1546.46806}, {"ts": 1771125900000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 222748.8, "quote_volume": 22836.81677, "trades": 194, "taker_buy_volume": 178484.8, "taker_buy_quote": 18298.55464}, {"ts": 1771125960000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 46960.9, "quote_volume": 4821.15673, "trades": 57, "taker_buy_volume": 13924.5, "taker_buy_quote": 1429.12765}, {"ts": 1771126020000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 86417.2, "quote_volume": 8855.96473, "trades": 35, "taker_buy_volume": 11391.8, "taker_buy_quote": 1167.6595}, {"ts": 1771126080000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 289686.8, "quote_volume": 29692.75967, "trades": 51, "taker_buy_volume": 253073.4, "taker_buy_quote": 25940.0235}, {"ts": 1771126140000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 50056.5, "quote_volume": 5129.44002, "trades": 42, "taker_buy_volume": 28392.3, "taker_buy_quote": 2910.21075}, {"ts": 1771126200000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 42928.6, "quote_volume": 4395.83088, "trades": 72, "taker_buy_volume": 2567.3, "taker_buy_quote": 262.89152}, {"ts": 1771126260000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 13296.4, "quote_volume": 1361.3432, "trades": 43, "taker_buy_volume": 4672.8, "taker_buy_quote": 478.49472}, {"ts": 1771126320000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 27512.3, "quote_volume": 2817.25171, "trades": 38, "taker_buy_volume": 4100.2, "taker_buy_quote": 419.86048}, {"ts": 1771126380000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 76337.7, "quote_volume": 7816.45628, "trades": 110, "taker_buy_volume": 7293.7, "taker_buy_quote": 747.12402}, {"ts": 1771126440000, "open": 0.1022, "high": 0.1022, "low": 0.1017, "close": 0.1018, "volume": 428305.2, "quote_volume": 43660.64545, "trades": 428, "taker_buy_volume": 99240.7, "taker_buy_quote": 10117.86476}, {"ts": 1771126500000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1015, "volume": 257088.8, "quote_volume": 26109.81973, "trades": 472, "taker_buy_volume": 69279.3, "taker_buy_quote": 7037.30138}, {"ts": 1771126560000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 189331.1, "quote_volume": 19205.31875, "trades": 314, "taker_buy_volume": 76704.4, "taker_buy_quote": 7781.59564}, {"ts": 1771126620000, "open": 0.1014, "high": 0.1016, "low": 0.1012, "close": 0.1014, "volume": 81119.0, "quote_volume": 8220.58543, "trades": 126, "taker_buy_volume": 25889.5, "taker_buy_quote": 2624.70209}, {"ts": 1771126680000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 62904.8, "quote_volume": 6369.30709, "trades": 152, "taker_buy_volume": 37300.7, "taker_buy_quote": 3777.35977}, {"ts": 1771126740000, "open": 0.1013, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 66136.4, "quote_volume": 6699.9296, "trades": 131, "taker_buy_volume": 20838.9, "taker_buy_quote": 2110.78495}, {"ts": 1771126800000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 52967.9, "quote_volume": 5371.35336, "trades": 102, "taker_buy_volume": 24223.6, "taker_buy_quote": 2456.84617}, {"ts": 1771126860000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 47777.7, "quote_volume": 4848.30283, "trades": 140, "taker_buy_volume": 20109.1, "taker_buy_quote": 2040.20902}, {"ts": 1771126920000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 87057.5, "quote_volume": 8820.39635, "trades": 146, "taker_buy_volume": 18662.3, "taker_buy_quote": 1891.383}, {"ts": 1771126980000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 147287.2, "quote_volume": 14928.92569, "trades": 209, "taker_buy_volume": 45941.5, "taker_buy_quote": 4656.61524}, {"ts": 1771127040000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 130916.4, "quote_volume": 13271.64533, "trades": 135, "taker_buy_volume": 47611.0, "taker_buy_quote": 4826.53627}, {"ts": 1771127100000, "open": 0.1014, "high": 0.102, "low": 0.1014, "close": 0.102, "volume": 284207.9, "quote_volume": 28895.20231, "trades": 209, "taker_buy_volume": 205649.5, "taker_buy_quote": 20921.7639}, {"ts": 1771127160000, "open": 0.1021, "high": 0.1022, "low": 0.1019, "close": 0.1021, "volume": 146360.3, "quote_volume": 14938.88044, "trades": 206, "taker_buy_volume": 52933.6, "taker_buy_quote": 5403.33895}, {"ts": 1771127220000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1023, "volume": 108907.7, "quote_volume": 11144.5828, "trades": 137, "taker_buy_volume": 81535.3, "taker_buy_quote": 8341.63777}, {"ts": 1771127280000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 51427.9, "quote_volume": 5258.48168, "trades": 111, "taker_buy_volume": 25218.5, "taker_buy_quote": 2579.10087}, {"ts": 1771127340000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 33646.5, "quote_volume": 3446.47917, "trades": 106, "taker_buy_volume": 21657.4, "taker_buy_quote": 2218.39373}, {"ts": 1771127400000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1027, "volume": 71810.9, "quote_volume": 7371.28869, "trades": 64, "taker_buy_volume": 40667.4, "taker_buy_quote": 4172.85124}, {"ts": 1771127460000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 54264.0, "quote_volume": 5571.49716, "trades": 112, "taker_buy_volume": 17297.8, "taker_buy_quote": 1776.52181}, {"ts": 1771127520000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 17845.8, "quote_volume": 1832.79266, "trades": 40, "taker_buy_volume": 8189.0, "taker_buy_quote": 841.0393}, {"ts": 1771127580000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 73879.5, "quote_volume": 7594.8706, "trades": 73, "taker_buy_volume": 40932.9, "taker_buy_quote": 4207.96012}, {"ts": 1771127640000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 95604.0, "quote_volume": 9832.42005, "trades": 157, "taker_buy_volume": 16000.5, "taker_buy_quote": 1646.24843}, {"ts": 1771127700000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 97519.3, "quote_volume": 10030.81183, "trades": 158, "taker_buy_volume": 27812.4, "taker_buy_quote": 2861.71468}, {"ts": 1771127760000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 56172.5, "quote_volume": 5776.80002, "trades": 59, "taker_buy_volume": 7479.0, "taker_buy_quote": 769.618}, {"ts": 1771127820000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 279209.0, "quote_volume": 28709.99664, "trades": 173, "taker_buy_volume": 202065.7, "taker_buy_quote": 20779.84144}, {"ts": 1771127880000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 38686.2, "quote_volume": 3979.12842, "trades": 132, "taker_buy_volume": 12885.0, "taker_buy_quote": 1325.756}, {"ts": 1771127940000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 170027.8, "quote_volume": 17491.62833, "trades": 181, "taker_buy_volume": 122846.8, "taker_buy_quote": 12638.42586}, {"ts": 1771128000000, "open": 0.1028, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 81747.6, "quote_volume": 8412.57933, "trades": 101, "taker_buy_volume": 57316.0, "taker_buy_quote": 5900.9541}, {"ts": 1771128060000, "open": 0.103, "high": 0.1038, "low": 0.103, "close": 0.1038, "volume": 291141.6, "quote_volume": 30107.0607, "trades": 141, "taker_buy_volume": 282058.2, "taker_buy_quote": 29167.9521}, {"ts": 1771128120000, "open": 0.1037, "high": 0.1046, "low": 0.1037, "close": 0.1045, "volume": 479643.1, "quote_volume": 49995.30689, "trades": 566, "taker_buy_volume": 216016.8, "taker_buy_quote": 22514.77696}, {"ts": 1771128180000, "open": 0.1045, "high": 0.1049, "low": 0.1043, "close": 0.1048, "volume": 204995.0, "quote_volume": 21445.90922, "trades": 385, "taker_buy_volume": 110644.6, "taker_buy_quote": 11579.12825}, {"ts": 1771128240000, "open": 0.1047, "high": 0.1047, "low": 0.1041, "close": 0.1043, "volume": 354630.6, "quote_volume": 37001.26839, "trades": 446, "taker_buy_volume": 115048.7, "taker_buy_quote": 12005.32578}, {"ts": 1771128300000, "open": 0.1043, "high": 0.1045, "low": 0.1041, "close": 0.1043, "volume": 141942.4, "quote_volume": 14785.10596, "trades": 153, "taker_buy_volume": 38967.0, "taker_buy_quote": 4062.31714}, {"ts": 1771128360000, "open": 0.1043, "high": 0.1047, "low": 0.1043, "close": 0.1044, "volume": 164173.1, "quote_volume": 17150.20111, "trades": 321, "taker_buy_volume": 83859.9, "taker_buy_quote": 8758.70542}, {"ts": 1771128420000, "open": 0.1044, "high": 0.1051, "low": 0.1043, "close": 0.1048, "volume": 297189.4, "quote_volume": 31141.63063, "trades": 502, "taker_buy_volume": 126448.9, "taker_buy_quote": 13244.78465}, {"ts": 1771128480000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 96951.2, "quote_volume": 10150.66806, "trades": 146, "taker_buy_volume": 13908.2, "taker_buy_quote": 1456.18854}, {"ts": 1771128540000, "open": 0.1047, "high": 0.1051, "low": 0.1047, "close": 0.1048, "volume": 27728.6, "quote_volume": 2907.72089, "trades": 96, "taker_buy_volume": 11371.1, "taker_buy_quote": 1192.70572}, {"ts": 1771128600000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 30451.7, "quote_volume": 3188.21305, "trades": 92, "taker_buy_volume": 11300.4, "taker_buy_quote": 1182.98076}, {"ts": 1771128660000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 54208.6, "quote_volume": 5663.47893, "trades": 67, "taker_buy_volume": 6240.8, "taker_buy_quote": 651.53952}, {"ts": 1771128720000, "open": 0.1044, "high": 0.1047, "low": 0.1044, "close": 0.1046, "volume": 73514.0, "quote_volume": 7686.21218, "trades": 134, "taker_buy_volume": 59245.2, "taker_buy_quote": 6193.82155}, {"ts": 1771128780000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 62333.4, "quote_volume": 6518.5876, "trades": 116, "taker_buy_volume": 27094.0, "taker_buy_quote": 2833.09677}, {"ts": 1771128840000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 105333.7, "quote_volume": 10999.61103, "trades": 235, "taker_buy_volume": 62443.7, "taker_buy_quote": 6520.94129}, {"ts": 1771128900000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1041, "volume": 146458.3, "quote_volume": 15273.93499, "trades": 190, "taker_buy_volume": 48554.4, "taker_buy_quote": 5067.83333}, {"ts": 1771128960000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 44444.6, "quote_volume": 4622.12109, "trades": 98, "taker_buy_volume": 5681.3, "taker_buy_quote": 590.82356}, {"ts": 1771129020000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.1038, "volume": 57965.1, "quote_volume": 6022.31072, "trades": 110, "taker_buy_volume": 7256.6, "taker_buy_quote": 754.09702}, {"ts": 1771129080000, "open": 0.1038, "high": 0.1038, "low": 0.1034, "close": 0.1035, "volume": 165711.5, "quote_volume": 17152.92962, "trades": 226, "taker_buy_volume": 73846.2, "taker_buy_quote": 7644.84379}, {"ts": 1771129140000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 30126.4, "quote_volume": 3115.3026, "trades": 74, "taker_buy_volume": 9926.8, "taker_buy_quote": 1025.86542}, {"ts": 1771129200000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 811538.9, "quote_volume": 83990.53869, "trades": 110, "taker_buy_volume": 791449.3, "taker_buy_quote": 81913.95788}, {"ts": 1771129260000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 102485.9, "quote_volume": 10594.15328, "trades": 144, "taker_buy_volume": 26760.6, "taker_buy_quote": 2766.11921}, {"ts": 1771129320000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 102649.6, "quote_volume": 10599.48666, "trades": 122, "taker_buy_volume": 10621.9, "taker_buy_quote": 1096.50978}, {"ts": 1771129380000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 29310.2, "quote_volume": 3024.81264, "trades": 48, "taker_buy_volume": 12068.6, "taker_buy_quote": 1245.47952}, {"ts": 1771129440000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 70031.6, "quote_volume": 7221.32317, "trades": 97, "taker_buy_volume": 19350.9, "taker_buy_quote": 1996.23509}, {"ts": 1771129500000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 23325.2, "quote_volume": 2405.16085, "trades": 29, "taker_buy_volume": 11579.9, "taker_buy_quote": 1194.76683}, {"ts": 1771129560000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 59128.5, "quote_volume": 6102.57888, "trades": 102, "taker_buy_volume": 28963.4, "taker_buy_quote": 2989.47407}, {"ts": 1771129620000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 18415.4, "quote_volume": 1902.30115, "trades": 52, "taker_buy_volume": 4640.3, "taker_buy_quote": 479.34299}, {"ts": 1771129680000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 156206.6, "quote_volume": 16137.87785, "trades": 226, "taker_buy_volume": 70409.3, "taker_buy_quote": 7276.291}, {"ts": 1771129740000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 4124.6, "quote_volume": 425.2654, "trades": 17, "taker_buy_volume": 1763.9, "taker_buy_quote": 181.88499}, {"ts": 1771129800000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 41744.4, "quote_volume": 4299.6059, "trades": 54, "taker_buy_volume": 10251.5, "taker_buy_quote": 1055.9045}, {"ts": 1771129860000, "open": 0.1031, "high": 0.1034, "low": 0.103, "close": 0.1031, "volume": 114507.1, "quote_volume": 11811.31322, "trades": 219, "taker_buy_volume": 65207.5, "taker_buy_quote": 6727.49425}, {"ts": 1771129920000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 9087.5, "quote_volume": 938.67291, "trades": 27, "taker_buy_volume": 8681.3, "taker_buy_quote": 896.71245}, {"ts": 1771129980000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 62256.9, "quote_volume": 6440.58806, "trades": 125, "taker_buy_volume": 26261.0, "taker_buy_quote": 2717.4132}, {"ts": 1771130040000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 56208.9, "quote_volume": 5828.07618, "trades": 77, "taker_buy_volume": 23896.6, "taker_buy_quote": 2478.0331}, {"ts": 1771130100000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 29559.2, "quote_volume": 3065.3081, "trades": 41, "taker_buy_volume": 880.1, "taker_buy_quote": 91.29507}, {"ts": 1771130160000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 3047.9, "quote_volume": 316.25107, "trades": 23, "taker_buy_volume": 2897.0, "taker_buy_quote": 300.59632}, {"ts": 1771130220000, "open": 0.1038, "high": 0.1039, "low": 0.1036, "close": 0.1038, "volume": 51961.2, "quote_volume": 5392.69849, "trades": 132, "taker_buy_volume": 13534.8, "taker_buy_quote": 1404.46459}, {"ts": 1771130280000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 27066.8, "quote_volume": 2807.71348, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130340000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 26453.8, "quote_volume": 2742.53941, "trades": 50, "taker_buy_volume": 12864.1, "taker_buy_quote": 1334.00717}, {"ts": 1771130400000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 38102.6, "quote_volume": 3944.44292, "trades": 48, "taker_buy_volume": 17533.7, "taker_buy_quote": 1815.56177}, {"ts": 1771130460000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 30625.8, "quote_volume": 3176.53566, "trades": 99, "taker_buy_volume": 7300.3, "taker_buy_quote": 757.27316}, {"ts": 1771130520000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 25220.0, "quote_volume": 2617.836, "trades": 54, "taker_buy_volume": 8052.3, "taker_buy_quote": 835.82874}, {"ts": 1771130580000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 98495.8, "quote_volume": 10226.43628, "trades": 123, "taker_buy_volume": 54096.9, "taker_buy_quote": 5618.33087}, {"ts": 1771130640000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 50347.9, "quote_volume": 5222.01651, "trades": 76, "taker_buy_volume": 8718.3, "taker_buy_quote": 904.08771}, {"ts": 1771130700000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 44926.2, "quote_volume": 4656.67321, "trades": 191, "taker_buy_volume": 17070.7, "taker_buy_quote": 1769.66029}, {"ts": 1771130760000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 24056.6, "quote_volume": 2493.44989, "trades": 77, "taker_buy_volume": 3523.6, "taker_buy_quote": 365.11071}, {"ts": 1771130820000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 791.3, "quote_volume": 81.97868, "trades": 11, "taker_buy_volume": 695.0, "taker_buy_quote": 72.002}, {"ts": 1771130880000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 10256.4, "quote_volume": 1063.58868, "trades": 39, "taker_buy_volume": 3939.4, "taker_buy_quote": 408.51578}, {"ts": 1771130940000, "open": 0.1037, "high": 0.1041, "low": 0.1037, "close": 0.104, "volume": 58022.1, "quote_volume": 6031.57332, "trades": 93, "taker_buy_volume": 47362.4, "taker_buy_quote": 4924.02482}, {"ts": 1771131000000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 71302.1, "quote_volume": 7431.16882, "trades": 101, "taker_buy_volume": 37672.1, "taker_buy_quote": 3925.40925}, {"ts": 1771131060000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 16303.9, "quote_volume": 1698.22399, "trades": 38, "taker_buy_volume": 56.6, "taker_buy_quote": 5.89206}, {"ts": 1771131120000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 54902.9, "quote_volume": 5714.49265, "trades": 100, "taker_buy_volume": 15014.7, "taker_buy_quote": 1563.13103}, {"ts": 1771131180000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 30114.8, "quote_volume": 3130.43665, "trades": 122, "taker_buy_volume": 6274.5, "taker_buy_quote": 651.92055}, {"ts": 1771131240000, "open": 0.1038, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 115752.7, "quote_volume": 12007.7464, "trades": 191, "taker_buy_volume": 41146.1, "taker_buy_quote": 4268.94802}, {"ts": 1771131300000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 56542.8, "quote_volume": 5851.01034, "trades": 108, "taker_buy_volume": 18897.6, "taker_buy_quote": 1955.9103}, {"ts": 1771131360000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 46208.1, "quote_volume": 4777.4852, "trades": 96, "taker_buy_volume": 6143.5, "taker_buy_quote": 635.75352}, {"ts": 1771131420000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 26210.0, "quote_volume": 2710.114, "trades": 67, "taker_buy_volume": 22248.0, "taker_buy_quote": 2300.4432}, {"ts": 1771131480000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 24672.6, "quote_volume": 2555.38502, "trades": 28, "taker_buy_volume": 24585.7, "taker_buy_quote": 2546.39087}, {"ts": 1771131540000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 56339.8, "quote_volume": 5831.08112, "trades": 87, "taker_buy_volume": 5226.4, "taker_buy_quote": 540.40976}, {"ts": 1771131600000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 15884.5, "quote_volume": 1643.57354, "trades": 38, "taker_buy_volume": 11656.5, "taker_buy_quote": 1206.39834}, {"ts": 1771131660000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 27141.0, "quote_volume": 2810.02073, "trades": 49, "taker_buy_volume": 10630.8, "taker_buy_quote": 1100.39128}, {"ts": 1771131720000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 23827.6, "quote_volume": 2468.53617, "trades": 29, "taker_buy_volume": 654.8, "taker_buy_quote": 67.84374}, {"ts": 1771131780000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 2575.0, "quote_volume": 266.5125, "trades": 8, "taker_buy_volume": 58.1, "taker_buy_quote": 6.01335}, {"ts": 1771131840000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 9630.0, "quote_volume": 997.21265, "trades": 35, "taker_buy_volume": 3156.8, "taker_buy_quote": 326.85067}, {"ts": 1771131900000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 12302.3, "quote_volume": 1273.29413, "trades": 34, "taker_buy_volume": 3983.9, "taker_buy_quote": 412.40173}, {"ts": 1771131960000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 15201.9, "quote_volume": 1574.91684, "trades": 25, "taker_buy_volume": 343.7, "taker_buy_quote": 35.60732}, {"ts": 1771132020000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 21009.1, "quote_volume": 2183.44994, "trades": 65, "taker_buy_volume": 13199.3, "taker_buy_quote": 1372.00605}, {"ts": 1771132080000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 16717.4, "quote_volume": 1737.61519, "trades": 44, "taker_buy_volume": 1133.8, "taker_buy_quote": 117.80182}, {"ts": 1771132140000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 5888.1, "quote_volume": 612.3624, "trades": 19, "taker_buy_volume": 1362.2, "taker_buy_quote": 141.6688}, {"ts": 1771132200000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 31233.1, "quote_volume": 3249.31707, "trades": 67, "taker_buy_volume": 25587.0, "taker_buy_quote": 2661.69924}, {"ts": 1771132260000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 30819.5, "quote_volume": 3200.54648, "trades": 60, "taker_buy_volume": 17568.5, "taker_buy_quote": 1823.6103}, {"ts": 1771132320000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 18273.0, "quote_volume": 1899.50613, "trades": 69, "taker_buy_volume": 9014.6, "taker_buy_quote": 937.33759}, {"ts": 1771132380000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 42228.1, "quote_volume": 4388.61049, "trades": 90, "taker_buy_volume": 33347.7, "taker_buy_quote": 3465.94463}, {"ts": 1771132440000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 86.5, "quote_volume": 8.98735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132500000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 18844.1, "quote_volume": 1959.815, "trades": 23, "taker_buy_volume": 12360.5, "taker_buy_quote": 1285.5206}, {"ts": 1771132560000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 182594.6, "quote_volume": 19025.17178, "trades": 153, "taker_buy_volume": 77349.7, "taker_buy_quote": 8065.22419}, {"ts": 1771132620000, "open": 0.1044, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 124501.8, "quote_volume": 13011.9745, "trades": 198, "taker_buy_volume": 49070.2, "taker_buy_quote": 5129.27722}, {"ts": 1771132680000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 9219.3, "quote_volume": 963.37787, "trades": 53, "taker_buy_volume": 2393.8, "taker_buy_quote": 250.2376}, {"ts": 1771132740000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 23623.0, "quote_volume": 2470.6885, "trades": 64, "taker_buy_volume": 9615.0, "taker_buy_quote": 1005.8145}, {"ts": 1771132800000, "open": 0.1045, "high": 0.1051, "low": 0.1045, "close": 0.1051, "volume": 198661.0, "quote_volume": 20806.76751, "trades": 241, "taker_buy_volume": 106521.3, "taker_buy_quote": 11160.65374}, {"ts": 1771132860000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 179735.5, "quote_volume": 18906.30608, "trades": 257, "taker_buy_volume": 87135.9, "taker_buy_quote": 9168.04684}, {"ts": 1771132920000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 104986.4, "quote_volume": 11043.04783, "trades": 186, "taker_buy_volume": 56670.9, "taker_buy_quote": 5960.65667}, {"ts": 1771132980000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 63459.6, "quote_volume": 6672.98548, "trades": 114, "taker_buy_volume": 23882.1, "taker_buy_quote": 2511.03234}, {"ts": 1771133040000, "open": 0.1051, "high": 0.1056, "low": 0.1051, "close": 0.1053, "volume": 274157.4, "quote_volume": 28905.76962, "trades": 234, "taker_buy_volume": 161201.8, "taker_buy_quote": 16994.92674}, {"ts": 1771133100000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 78150.8, "quote_volume": 8225.34606, "trades": 108, "taker_buy_volume": 31666.4, "taker_buy_quote": 3334.017}, {"ts": 1771133160000, "open": 0.1052, "high": 0.1054, "low": 0.105, "close": 0.1052, "volume": 51646.6, "quote_volume": 5432.67825, "trades": 102, "taker_buy_volume": 42576.9, "taker_buy_quote": 4478.64151}, {"ts": 1771133220000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 56005.3, "quote_volume": 5894.49724, "trades": 105, "taker_buy_volume": 18227.2, "taker_buy_quote": 1918.12423}, {"ts": 1771133280000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 17087.9, "quote_volume": 1795.3985, "trades": 54, "taker_buy_volume": 7435.1, "taker_buy_quote": 780.97094}, {"ts": 1771133340000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 25336.1, "quote_volume": 2659.94858, "trades": 35, "taker_buy_volume": 5749.6, "taker_buy_quote": 603.708}, {"ts": 1771133400000, "open": 0.105, "high": 0.105, "low": 0.1046, "close": 0.1049, "volume": 213415.1, "quote_volume": 22369.58441, "trades": 163, "taker_buy_volume": 84644.2, "taker_buy_quote": 8872.99229}, {"ts": 1771133460000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 110177.4, "quote_volume": 11547.34969, "trades": 111, "taker_buy_volume": 48661.5, "taker_buy_quote": 5100.48337}, {"ts": 1771133520000, "open": 0.1049, "high": 0.1053, "low": 0.1049, "close": 0.1051, "volume": 228046.2, "quote_volume": 23969.77124, "trades": 181, "taker_buy_volume": 198827.2, "taker_buy_quote": 20897.75579}, {"ts": 1771133580000, "open": 0.1052, "high": 0.1055, "low": 0.1052, "close": 0.1053, "volume": 66367.2, "quote_volume": 6990.70891, "trades": 181, "taker_buy_volume": 32523.5, "taker_buy_quote": 3425.67682}, {"ts": 1771133640000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 221294.7, "quote_volume": 23236.8604, "trades": 96, "taker_buy_volume": 6240.2, "taker_buy_quote": 655.55585}, {"ts": 1771133700000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 20234.7, "quote_volume": 2124.6435, "trades": 54, "taker_buy_volume": 13241.0, "taker_buy_quote": 1390.305}, {"ts": 1771133760000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 14358.1, "quote_volume": 1506.42812, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133820000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 91013.1, "quote_volume": 9544.34343, "trades": 65, "taker_buy_volume": 60292.5, "taker_buy_quote": 6324.62199}, {"ts": 1771133880000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 8652.7, "quote_volume": 909.10113, "trades": 54, "taker_buy_volume": 3331.8, "taker_buy_quote": 350.12338}, {"ts": 1771133940000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 3100.0, "quote_volume": 325.5, "trades": 14, "taker_buy_volume": 2661.8, "taker_buy_quote": 279.489}, {"ts": 1771134000000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 53188.6, "quote_volume": 5574.64982, "trades": 92, "taker_buy_volume": 11946.9, "taker_buy_quote": 1252.20004}, {"ts": 1771134060000, "open": 0.105, "high": 0.1052, "low": 0.1047, "close": 0.1047, "volume": 51869.5, "quote_volume": 5437.66962, "trades": 123, "taker_buy_volume": 19319.1, "taker_buy_quote": 2026.09853}, {"ts": 1771134120000, "open": 0.1047, "high": 0.1047, "low": 0.1042, "close": 0.1047, "volume": 402836.6, "quote_volume": 42039.09845, "trades": 476, "taker_buy_volume": 216904.9, "taker_buy_quote": 22634.65644}, {"ts": 1771134180000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 168021.7, "quote_volume": 17611.31439, "trades": 265, "taker_buy_volume": 108408.1, "taker_buy_quote": 11363.20583}, {"ts": 1771134240000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 32997.5, "quote_volume": 3455.62026, "trades": 53, "taker_buy_volume": 16689.9, "taker_buy_quote": 1748.15054}, {"ts": 1771134300000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 69035.0, "quote_volume": 7244.66562, "trades": 157, "taker_buy_volume": 29386.7, "taker_buy_quote": 3085.20384}, {"ts": 1771134360000, "open": 0.1049, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 23059.3, "quote_volume": 2421.06167, "trades": 86, "taker_buy_volume": 10432.5, "taker_buy_quote": 1095.28638}, {"ts": 1771134420000, "open": 0.1049, "high": 0.1049, "low": 0.1045, "close": 0.1046, "volume": 13870.6, "quote_volume": 1452.55917, "trades": 64, "taker_buy_volume": 900.3, "taker_buy_quote": 94.30207}, {"ts": 1771134480000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 36644.9, "quote_volume": 3828.37578, "trades": 74, "taker_buy_volume": 17277.6, "taker_buy_quote": 1806.10243}, {"ts": 1771134540000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 48050.2, "quote_volume": 5016.44088, "trades": 53, "taker_buy_volume": 19585.0, "taker_buy_quote": 2044.674}, {"ts": 1771134600000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 3418.8, "quote_volume": 357.16295, "trades": 28, "taker_buy_volume": 1818.9, "taker_buy_quote": 190.02602}, {"ts": 1771134660000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1048, "volume": 87576.4, "quote_volume": 9174.41256, "trades": 99, "taker_buy_volume": 77888.2, "taker_buy_quote": 8158.68657}, {"ts": 1771134720000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 19707.9, "quote_volume": 2064.57253, "trades": 38, "taker_buy_volume": 7656.8, "taker_buy_quote": 802.43336}, {"ts": 1771134780000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 41753.9, "quote_volume": 4363.11876, "trades": 34, "taker_buy_volume": 34589.8, "taker_buy_quote": 3614.6341}, {"ts": 1771134840000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1041, "volume": 32244.3, "quote_volume": 3362.95374, "trades": 23, "taker_buy_volume": 56.6, "taker_buy_quote": 5.89772}, {"ts": 1771134900000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 31126.4, "quote_volume": 3240.4416, "trades": 16, "taker_buy_volume": 636.2, "taker_buy_quote": 66.29204}, {"ts": 1771134960000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 33376.4, "quote_volume": 3469.5237, "trades": 37, "taker_buy_volume": 3452.5, "taker_buy_quote": 359.06}, {"ts": 1771135020000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 73961.9, "quote_volume": 7706.88832, "trades": 77, "taker_buy_volume": 51832.7, "taker_buy_quote": 5401.41957}, {"ts": 1771135080000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 32072.2, "quote_volume": 3341.96009, "trades": 42, "taker_buy_volume": 11789.3, "taker_buy_quote": 1228.48191}, {"ts": 1771135140000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 682.3, "quote_volume": 71.09566, "trades": 6, "taker_buy_volume": 540.3, "taker_buy_quote": 56.29926}, {"ts": 1771135200000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 25352.3, "quote_volume": 2641.70966, "trades": 26, "taker_buy_volume": 540.3, "taker_buy_quote": 56.29926}, {"ts": 1771135260000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 32314.6, "quote_volume": 3363.94986, "trades": 47, "taker_buy_volume": 4954.2, "taker_buy_quote": 515.73222}, {"ts": 1771135320000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 36065.5, "quote_volume": 3754.36674, "trades": 62, "taker_buy_volume": 25236.5, "taker_buy_quote": 2627.129}, {"ts": 1771135380000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 40489.2, "quote_volume": 4208.34233, "trades": 60, "taker_buy_volume": 14341.7, "taker_buy_quote": 1491.28023}, {"ts": 1771135440000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 4549.6, "quote_volume": 472.24848, "trades": 12, "taker_buy_volume": 2196.6, "taker_buy_quote": 228.00708}, {"ts": 1771135500000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 60918.9, "quote_volume": 6335.1776, "trades": 58, "taker_buy_volume": 54434.9, "taker_buy_quote": 5661.16967}, {"ts": 1771135560000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 5105.5, "quote_volume": 530.58194, "trades": 17, "taker_buy_volume": 714.0, "taker_buy_quote": 74.256}, {"ts": 1771135620000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 10997.8, "quote_volume": 1145.58313, "trades": 33, "taker_buy_volume": 4597.0, "taker_buy_quote": 478.82329}, {"ts": 1771135680000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 2119.5, "quote_volume": 220.90581, "trades": 11, "taker_buy_volume": 539.1, "taker_buy_quote": 56.22813}, {"ts": 1771135740000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 6154.5, "quote_volume": 641.2989, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135800000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 14841.3, "quote_volume": 1544.97933, "trades": 19, "taker_buy_volume": 8576.5, "taker_buy_quote": 892.81365}, {"ts": 1771135860000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 8824.0, "quote_volume": 918.50422, "trades": 22, "taker_buy_volume": 105.8, "taker_buy_quote": 11.0032}, {"ts": 1771135920000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 236884.4, "quote_volume": 24611.38026, "trades": 76, "taker_buy_volume": 133915.1, "taker_buy_quote": 13913.84446}, {"ts": 1771135980000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 38698.7, "quote_volume": 4012.41428, "trades": 61, "taker_buy_volume": 1403.7, "taker_buy_quote": 145.54835}, {"ts": 1771136040000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 21950.0, "quote_volume": 2274.71826, "trades": 44, "taker_buy_volume": 17810.9, "taker_buy_quote": 1845.50323}, {"ts": 1771136100000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 22166.2, "quote_volume": 2296.43567, "trades": 58, "taker_buy_volume": 6332.6, "taker_buy_quote": 656.07471}, {"ts": 1771136160000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 16858.6, "quote_volume": 1748.23525, "trades": 47, "taker_buy_volume": 2071.5, "taker_buy_quote": 214.82019}, {"ts": 1771136220000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 1356.7, "quote_volume": 140.68979, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136280000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 9508.5, "quote_volume": 985.08928, "trades": 29, "taker_buy_volume": 3267.3, "taker_buy_quote": 338.50096}, {"ts": 1771136340000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 25274.2, "quote_volume": 2618.41483, "trades": 37, "taker_buy_volume": 23089.6, "taker_buy_quote": 2392.09027}, {"ts": 1771136400000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 41226.8, "quote_volume": 4269.03287, "trades": 57, "taker_buy_volume": 7289.1, "taker_buy_quote": 755.15076}, {"ts": 1771136460000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 6309.4, "quote_volume": 654.27514, "trades": 14, "taker_buy_volume": 6213.0, "taker_buy_quote": 644.2881}, {"ts": 1771136520000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 6599.8, "quote_volume": 683.90777, "trades": 32, "taker_buy_volume": 990.6, "taker_buy_quote": 102.62616}, {"ts": 1771136580000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 24861.1, "quote_volume": 2578.03173, "trades": 61, "taker_buy_volume": 6870.9, "taker_buy_quote": 712.44799}, {"ts": 1771136640000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 6193.2, "quote_volume": 642.23484, "trades": 17, "taker_buy_volume": 3414.2, "taker_buy_quote": 354.05254}, {"ts": 1771136700000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 28284.5, "quote_volume": 2935.8979, "trades": 88, "taker_buy_volume": 6830.8, "taker_buy_quote": 709.03704}, {"ts": 1771136760000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 32408.4, "quote_volume": 3365.40293, "trades": 39, "taker_buy_volume": 8840.6, "taker_buy_quote": 918.53834}, {"ts": 1771136820000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 33604.3, "quote_volume": 3487.03338, "trades": 46, "taker_buy_volume": 10649.8, "taker_buy_quote": 1105.55846}, {"ts": 1771136880000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 4729.4, "quote_volume": 489.97422, "trades": 22, "taker_buy_volume": 2617.2, "taker_buy_quote": 271.1503}, {"ts": 1771136940000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 13592.2, "quote_volume": 1406.83191, "trades": 27, "taker_buy_volume": 2360.3, "taker_buy_quote": 244.29105}, {"ts": 1771137000000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 134012.5, "quote_volume": 13850.36023, "trades": 133, "taker_buy_volume": 31291.0, "taker_buy_quote": 3234.2846}, {"ts": 1771137060000, "open": 0.1035, "high": 0.1038, "low": 0.1034, "close": 0.1037, "volume": 27862.9, "quote_volume": 2883.9943, "trades": 55, "taker_buy_volume": 7259.6, "taker_buy_quote": 751.82094}, {"ts": 1771137120000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 25684.9, "quote_volume": 2658.54763, "trades": 35, "taker_buy_volume": 6156.5, "taker_buy_quote": 637.2074}, {"ts": 1771137180000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 2223.7, "quote_volume": 229.93058, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137240000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 4710.7, "quote_volume": 486.95529, "trades": 19, "taker_buy_volume": 3139.0, "taker_buy_quote": 324.58033}, {"ts": 1771137300000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 9056.6, "quote_volume": 937.36776, "trades": 25, "taker_buy_volume": 6840.7, "taker_buy_quote": 708.02211}, {"ts": 1771137360000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 15943.4, "quote_volume": 1649.88442, "trades": 33, "taker_buy_volume": 1172.7, "taker_buy_quote": 121.37445}, {"ts": 1771137420000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 27715.7, "quote_volume": 2865.80338, "trades": 45, "taker_buy_volume": 9364.6, "taker_buy_quote": 968.29964}, {"ts": 1771137480000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 226090.8, "quote_volume": 23355.17964, "trades": 149, "taker_buy_volume": 66235.0, "taker_buy_quote": 6842.0755}, {"ts": 1771137540000, "open": 0.1033, "high": 0.1033, "low": 0.1029, "close": 0.1029, "volume": 218170.6, "quote_volume": 22489.62868, "trades": 201, "taker_buy_volume": 69207.1, "taker_buy_quote": 7131.96572}, {"ts": 1771137600000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 72045.2, "quote_volume": 7400.59874, "trades": 132, "taker_buy_volume": 17438.7, "taker_buy_quote": 1791.74232}, {"ts": 1771137660000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 36958.5, "quote_volume": 3791.9421, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137720000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 44873.8, "quote_volume": 4605.70331, "trades": 62, "taker_buy_volume": 30397.2, "taker_buy_quote": 3120.39345}, {"ts": 1771137780000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 33608.3, "quote_volume": 3454.35214, "trades": 60, "taker_buy_volume": 23048.0, "taker_buy_quote": 2369.26}, {"ts": 1771137840000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 16651.8, "quote_volume": 1709.91855, "trades": 29, "taker_buy_volume": 64.0, "taker_buy_quote": 6.5728}, {"ts": 1771137900000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1024, "volume": 186164.8, "quote_volume": 19066.19589, "trades": 173, "taker_buy_volume": 67096.5, "taker_buy_quote": 6872.74186}, {"ts": 1771137960000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 170.7, "quote_volume": 17.46895, "trades": 2, "taker_buy_volume": 63.4, "taker_buy_quote": 6.49216}, {"ts": 1771138020000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 68644.2, "quote_volume": 7022.03747, "trades": 127, "taker_buy_volume": 28503.5, "taker_buy_quote": 2916.80276}, {"ts": 1771138080000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 41221.1, "quote_volume": 4216.91071, "trades": 84, "taker_buy_volume": 16368.2, "taker_buy_quote": 1674.46686}, {"ts": 1771138140000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 20269.2, "quote_volume": 2072.99131, "trades": 55, "taker_buy_volume": 1399.2, "taker_buy_quote": 143.13816}, {"ts": 1771138200000, "open": 0.1022, "high": 0.1023, "low": 0.1019, "close": 0.1022, "volume": 156786.2, "quote_volume": 16011.82496, "trades": 267, "taker_buy_volume": 75380.7, "taker_buy_quote": 7699.10592}, {"ts": 1771138260000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 1635.7, "quote_volume": 167.16854, "trades": 14, "taker_buy_volume": 1039.1, "taker_buy_quote": 106.19602}, {"ts": 1771138320000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 60067.2, "quote_volume": 6136.01748, "trades": 81, "taker_buy_volume": 38464.9, "taker_buy_quote": 3930.40505}, {"ts": 1771138380000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 21726.6, "quote_volume": 2224.7931, "trades": 44, "taker_buy_volume": 9159.5, "taker_buy_quote": 937.9328}, {"ts": 1771138440000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138500000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 73340.2, "quote_volume": 7515.37218, "trades": 54, "taker_buy_volume": 45848.1, "taker_buy_quote": 4699.40955}, {"ts": 1771138560000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 478.2, "quote_volume": 48.98916, "trades": 5, "taker_buy_volume": 214.8, "taker_buy_quote": 22.017}, {"ts": 1771138620000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 37553.0, "quote_volume": 3849.2115, "trades": 37, "taker_buy_volume": 14290.7, "taker_buy_quote": 1464.82575}, {"ts": 1771138680000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 81954.4, "quote_volume": 8400.33478, "trades": 86, "taker_buy_volume": 735.3, "taker_buy_quote": 75.37703}, {"ts": 1771138740000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 55850.3, "quote_volume": 5731.39392, "trades": 43, "taker_buy_volume": 55616.5, "taker_buy_quote": 5707.41384}, {"ts": 1771138800000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 65.1, "quote_volume": 6.67926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138860000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 67440.0, "quote_volume": 6925.55387, "trades": 29, "taker_buy_volume": 57058.8, "taker_buy_quote": 5859.93876}, {"ts": 1771138920000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 57112.1, "quote_volume": 5856.05118, "trades": 64, "taker_buy_volume": 1120.7, "taker_buy_quote": 114.75968}, {"ts": 1771138980000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 16225.2, "quote_volume": 1663.083, "trades": 18, "taker_buy_volume": 16147.2, "taker_buy_quote": 1655.088}, {"ts": 1771139040000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 7337.0, "quote_volume": 752.7762, "trades": 24, "taker_buy_volume": 3998.2, "taker_buy_quote": 410.21532}, {"ts": 1771139100000, "open": 0.1026, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 45142.5, "quote_volume": 4632.43539, "trades": 83, "taker_buy_volume": 23093.1, "taker_buy_quote": 2369.96331}, {"ts": 1771139160000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 5997.8, "quote_volume": 614.7745, "trades": 13, "taker_buy_volume": 308.3, "taker_buy_quote": 31.60075}, {"ts": 1771139220000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 39086.0, "quote_volume": 4008.16156, "trades": 52, "taker_buy_volume": 28248.8, "taker_buy_quote": 2896.26484}, {"ts": 1771139280000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139340000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 20433.5, "quote_volume": 2096.50823, "trades": 41, "taker_buy_volume": 5003.6, "taker_buy_quote": 513.41024}, {"ts": 1771139400000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 50775.5, "quote_volume": 5204.90308, "trades": 75, "taker_buy_volume": 19897.0, "taker_buy_quote": 2040.11023}, {"ts": 1771139460000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 9845.0, "quote_volume": 1010.097, "trades": 12, "taker_buy_volume": 9767.1, "taker_buy_quote": 1002.10446}, {"ts": 1771139520000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 28138.0, "quote_volume": 2892.50802, "trades": 52, "taker_buy_volume": 6112.1, "taker_buy_quote": 628.2455}, {"ts": 1771139580000, "open": 0.1029, "high": 0.1034, "low": 0.1029, "close": 0.1033, "volume": 343287.3, "quote_volume": 35410.62544, "trades": 196, "taker_buy_volume": 298625.9, "taker_buy_quote": 30811.71254}, {"ts": 1771139640000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 21575.5, "quote_volume": 2228.62261, "trades": 21, "taker_buy_volume": 96.9, "taker_buy_quote": 10.00977}, {"ts": 1771139700000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 19184.5, "quote_volume": 1978.77176, "trades": 39, "taker_buy_volume": 4999.8, "taker_buy_quote": 515.47938}, {"ts": 1771139760000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 29816.9, "quote_volume": 3076.42695, "trades": 48, "taker_buy_volume": 6230.4, "taker_buy_quote": 642.96758}, {"ts": 1771139820000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 23938.6, "quote_volume": 2465.93823, "trades": 62, "taker_buy_volume": 8274.2, "taker_buy_quote": 852.47524}, {"ts": 1771139880000, "open": 0.1031, "high": 0.1035, "low": 0.1031, "close": 0.1034, "volume": 91302.8, "quote_volume": 9437.55384, "trades": 194, "taker_buy_volume": 47543.0, "taker_buy_quote": 4914.93334}, {"ts": 1771139940000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 136189.6, "quote_volume": 14091.01441, "trades": 137, "taker_buy_volume": 102871.6, "taker_buy_quote": 10644.90582}, {"ts": 1771140000000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 17995.0, "quote_volume": 1857.78118, "trades": 48, "taker_buy_volume": 7744.3, "taker_buy_quote": 799.21176}, {"ts": 1771140060000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 56344.6, "quote_volume": 5822.41857, "trades": 89, "taker_buy_volume": 31551.3, "taker_buy_quote": 3260.04094}, {"ts": 1771140120000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 103802.6, "quote_volume": 10707.23562, "trades": 125, "taker_buy_volume": 42673.6, "taker_buy_quote": 4399.65882}, {"ts": 1771140180000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 30128.8, "quote_volume": 3105.79196, "trades": 43, "taker_buy_volume": 4077.1, "taker_buy_quote": 420.34901}, {"ts": 1771140240000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 27538.8, "quote_volume": 2839.25028, "trades": 52, "taker_buy_volume": 2450.6, "taker_buy_quote": 252.65686}, {"ts": 1771140300000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 224334.5, "quote_volume": 23086.41906, "trades": 102, "taker_buy_volume": 177534.9, "taker_buy_quote": 18269.29281}, {"ts": 1771140360000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 9307.7, "quote_volume": 957.9654, "trades": 38, "taker_buy_volume": 1725.8, "taker_buy_quote": 177.60741}, {"ts": 1771140420000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 15601.5, "quote_volume": 1606.66296, "trades": 49, "taker_buy_volume": 8673.2, "taker_buy_quote": 893.3396}, {"ts": 1771140480000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 51225.0, "quote_volume": 5275.64795, "trades": 104, "taker_buy_volume": 28048.8, "taker_buy_quote": 2889.94848}, {"ts": 1771140540000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 118079.1, "quote_volume": 12138.95265, "trades": 66, "taker_buy_volume": 59601.7, "taker_buy_quote": 6127.12195}, {"ts": 1771140600000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 25802.5, "quote_volume": 2654.01002, "trades": 72, "taker_buy_volume": 4287.1, "taker_buy_quote": 441.0488}, {"ts": 1771140660000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 1020.2, "quote_volume": 105.08157, "trades": 12, "taker_buy_volume": 840.7, "taker_buy_quote": 86.60181}, {"ts": 1771140720000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 19183.9, "quote_volume": 1975.94284, "trades": 88, "taker_buy_volume": 8277.6, "taker_buy_quote": 852.6132}, {"ts": 1771140780000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 98022.0, "quote_volume": 10112.22884, "trades": 174, "taker_buy_volume": 43259.0, "taker_buy_quote": 4464.53263}, {"ts": 1771140840000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 18365.8, "quote_volume": 1899.14956, "trades": 38, "taker_buy_volume": 12360.3, "taker_buy_quote": 1278.18086}, {"ts": 1771140900000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 37511.7, "quote_volume": 3880.92354, "trades": 105, "taker_buy_volume": 11091.6, "taker_buy_quote": 1147.65587}, {"ts": 1771140960000, "open": 0.1034, "high": 0.1038, "low": 0.1034, "close": 0.1038, "volume": 88653.3, "quote_volume": 9192.8268, "trades": 97, "taker_buy_volume": 76606.0, "taker_buy_quote": 7943.56139}, {"ts": 1771141020000, "open": 0.1038, "high": 0.1043, "low": 0.1037, "close": 0.1041, "volume": 104623.5, "quote_volume": 10891.68082, "trades": 173, "taker_buy_volume": 67478.5, "taker_buy_quote": 7026.5472}, {"ts": 1771141080000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 48281.4, "quote_volume": 5024.55403, "trades": 104, "taker_buy_volume": 17278.3, "taker_buy_quote": 1798.59804}, {"ts": 1771141140000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 109254.6, "quote_volume": 11361.67273, "trades": 109, "taker_buy_volume": 82853.0, "taker_buy_quote": 8616.712}, {"ts": 1771141200000, "open": 0.1039, "high": 0.104, "low": 0.1036, "close": 0.1037, "volume": 56248.0, "quote_volume": 5835.76756, "trades": 107, "taker_buy_volume": 18883.4, "taker_buy_quote": 1959.49308}, {"ts": 1771141260000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 2726.5, "quote_volume": 282.73805, "trades": 22, "taker_buy_volume": 1259.5, "taker_buy_quote": 130.61015}, {"ts": 1771141320000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 33380.8, "quote_volume": 3461.58896, "trades": 57, "taker_buy_volume": 7130.8, "taker_buy_quote": 739.46396}, {"ts": 1771141380000, "open": 0.1038, "high": 0.1045, "low": 0.1038, "close": 0.1043, "volume": 84139.0, "quote_volume": 8764.18817, "trades": 149, "taker_buy_volume": 36451.8, "taker_buy_quote": 3797.93114}, {"ts": 1771141440000, "open": 0.1043, "high": 0.1043, "low": 0.1039, "close": 0.1039, "volume": 45926.2, "quote_volume": 4782.4121, "trades": 95, "taker_buy_volume": 11418.5, "taker_buy_quote": 1187.524}, {"ts": 1771141500000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 15830.3, "quote_volume": 1644.76817, "trades": 51, "taker_buy_volume": 11298.5, "taker_buy_quote": 1173.91415}, {"ts": 1771141560000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 54550.5, "quote_volume": 5673.12269, "trades": 89, "taker_buy_volume": 28939.9, "taker_buy_quote": 3010.0945}, {"ts": 1771141620000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 47254.7, "quote_volume": 4912.80448, "trades": 89, "taker_buy_volume": 14595.5, "taker_buy_quote": 1517.06222}, {"ts": 1771141680000, "open": 0.1039, "high": 0.1039, "low": 0.1035, "close": 0.1036, "volume": 117403.9, "quote_volume": 12162.72708, "trades": 108, "taker_buy_volume": 27347.5, "taker_buy_quote": 2830.92606}, {"ts": 1771141740000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 7811.8, "quote_volume": 810.61197, "trades": 41, "taker_buy_volume": 2555.5, "taker_buy_quote": 265.00803}, {"ts": 1771141800000, "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.1041, "volume": 219869.2, "quote_volume": 22879.76937, "trades": 235, "taker_buy_volume": 134436.2, "taker_buy_quote": 13987.49175}, {"ts": 1771141860000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 91214.8, "quote_volume": 9483.62472, "trades": 148, "taker_buy_volume": 31155.0, "taker_buy_quote": 3238.5625}, {"ts": 1771141920000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 74407.2, "quote_volume": 7716.53852, "trades": 81, "taker_buy_volume": 49009.7, "taker_buy_quote": 5081.5144}, {"ts": 1771141980000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 252857.5, "quote_volume": 26218.67711, "trades": 123, "taker_buy_volume": 41676.5, "taker_buy_quote": 4319.63161}, {"ts": 1771142040000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 107956.4, "quote_volume": 11177.07476, "trades": 72, "taker_buy_volume": 7195.4, "taker_buy_quote": 745.49725}, {"ts": 1771142100000, "open": 0.1036, "high": 0.1037, "low": 0.1031, "close": 0.1034, "volume": 352672.2, "quote_volume": 36464.7452, "trades": 285, "taker_buy_volume": 183873.4, "taker_buy_quote": 19018.3161}, {"ts": 1771142160000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 47619.2, "quote_volume": 4920.23391, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142220000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 15132.8, "quote_volume": 1563.21824, "trades": 21, "taker_buy_volume": 15132.8, "taker_buy_quote": 1563.21824}, {"ts": 1771142280000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 6454.3, "quote_volume": 667.36806, "trades": 22, "taker_buy_volume": 753.6, "taker_buy_quote": 77.92224}, {"ts": 1771142340000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 4484.9, "quote_volume": 463.35742, "trades": 19, "taker_buy_volume": 1457.2, "taker_buy_quote": 150.59601}, {"ts": 1771142400000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 6959.3, "quote_volume": 719.59162, "trades": 20, "taker_buy_volume": 2765.4, "taker_buy_quote": 285.94236}, {"ts": 1771142460000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 19219.5, "quote_volume": 1988.8448, "trades": 44, "taker_buy_volume": 9666.1, "taker_buy_quote": 1000.0679}, {"ts": 1771142520000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 20231.7, "quote_volume": 2093.28501, "trades": 37, "taker_buy_volume": 7282.0, "taker_buy_quote": 753.687}, {"ts": 1771142580000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 16778.7, "quote_volume": 1733.69621, "trades": 49, "taker_buy_volume": 15373.9, "taker_buy_quote": 1588.58037}, {"ts": 1771142640000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 59778.2, "quote_volume": 6192.95635, "trades": 143, "taker_buy_volume": 10672.0, "taker_buy_quote": 1105.55403}, {"ts": 1771142700000, "open": 0.1035, "high": 0.1039, "low": 0.1035, "close": 0.1039, "volume": 84072.6, "quote_volume": 8716.57969, "trades": 145, "taker_buy_volume": 72839.1, "taker_buy_quote": 7551.93802}, {"ts": 1771142760000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 44353.4, "quote_volume": 4613.71773, "trades": 133, "taker_buy_volume": 24863.8, "taker_buy_quote": 2586.19242}, {"ts": 1771142820000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 92300.3, "quote_volume": 9581.61068, "trades": 114, "taker_buy_volume": 18543.8, "taker_buy_quote": 1925.7093}, {"ts": 1771142880000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 80633.8, "quote_volume": 8337.87808, "trades": 101, "taker_buy_volume": 60097.5, "taker_buy_quote": 6214.0815}, {"ts": 1771142940000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 27174.3, "quote_volume": 2809.75569, "trades": 30, "taker_buy_volume": 2277.3, "taker_buy_quote": 235.47282}, {"ts": 1771143000000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 47343.6, "quote_volume": 4902.93879, "trades": 91, "taker_buy_volume": 16127.4, "taker_buy_quote": 1669.05949}, {"ts": 1771143060000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 33413.5, "quote_volume": 3454.7717, "trades": 83, "taker_buy_volume": 13038.9, "taker_buy_quote": 1347.84547}, {"ts": 1771143120000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 57802.5, "quote_volume": 5966.59614, "trades": 83, "taker_buy_volume": 16657.1, "taker_buy_quote": 1719.75432}, {"ts": 1771143180000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 38475.7, "quote_volume": 3976.75799, "trades": 69, "taker_buy_volume": 17839.8, "taker_buy_quote": 1843.52631}, {"ts": 1771143240000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 2500.0, "quote_volume": 258.74227, "trades": 14, "taker_buy_volume": 2422.7, "taker_buy_quote": 250.74945}, {"ts": 1771143300000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 21565.4, "quote_volume": 2233.96678, "trades": 37, "taker_buy_volume": 14063.5, "taker_buy_quote": 1456.9786}, {"ts": 1771143360000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 131583.6, "quote_volume": 13613.41111, "trades": 71, "taker_buy_volume": 30579.4, "taker_buy_quote": 3159.89794}, {"ts": 1771143420000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 10896.1, "quote_volume": 1125.60308, "trades": 52, "taker_buy_volume": 6168.0, "taker_buy_quote": 637.19035}, {"ts": 1771143480000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 21836.2, "quote_volume": 2259.59604, "trades": 66, "taker_buy_volume": 5668.5, "taker_buy_quote": 586.35839}, {"ts": 1771143540000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 31942.1, "quote_volume": 3307.94932, "trades": 90, "taker_buy_volume": 14781.7, "taker_buy_quote": 1530.44274}, {"ts": 1771143600000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 18598.6, "quote_volume": 1924.96476, "trades": 64, "taker_buy_volume": 7376.1, "taker_buy_quote": 763.43601}, {"ts": 1771143660000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 11964.8, "quote_volume": 1238.15246, "trades": 22, "taker_buy_volume": 1700.3, "taker_buy_quote": 175.98105}, {"ts": 1771143720000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 9244.7, "quote_volume": 955.98628, "trades": 38, "taker_buy_volume": 2961.3, "taker_buy_quote": 306.26748}, {"ts": 1771143780000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 324586.3, "quote_volume": 33462.83793, "trades": 237, "taker_buy_volume": 34830.9, "taker_buy_quote": 3592.46204}, {"ts": 1771143840000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 737.4, "quote_volume": 75.9522, "trades": 10, "taker_buy_volume": 241.7, "taker_buy_quote": 24.8951}, {"ts": 1771143900000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 30177.0, "quote_volume": 3105.2133, "trades": 14, "taker_buy_volume": 310.0, "taker_buy_quote": 31.899}, {"ts": 1771143960000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 20021.1, "quote_volume": 2058.16908, "trades": 38, "taker_buy_volume": 10216.2, "taker_buy_quote": 1050.22536}, {"ts": 1771144020000, "open": 0.1028, "high": 0.1028, "low": 0.1024, "close": 0.1026, "volume": 348433.1, "quote_volume": 35731.77864, "trades": 211, "taker_buy_volume": 78178.5, "taker_buy_quote": 8018.33823}, {"ts": 1771144080000, "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1023, "volume": 250802.6, "quote_volume": 25646.51167, "trades": 291, "taker_buy_volume": 46768.6, "taker_buy_quote": 4783.55288}, {"ts": 1771144140000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 29040.0, "quote_volume": 2965.57843, "trades": 122, "taker_buy_volume": 17229.3, "taker_buy_quote": 1759.12132}, {"ts": 1771144200000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 14523.6, "quote_volume": 1481.84553, "trades": 70, "taker_buy_volume": 11256.8, "taker_buy_quote": 1148.50123}, {"ts": 1771144260000, "open": 0.102, "high": 0.102, "low": 0.1016, "close": 0.1016, "volume": 214819.1, "quote_volume": 21851.59581, "trades": 221, "taker_buy_volume": 63436.9, "taker_buy_quote": 6452.8516}, {"ts": 1771144320000, "open": 0.1016, "high": 0.1016, "low": 0.101, "close": 0.101, "volume": 420598.9, "quote_volume": 42593.95363, "trades": 358, "taker_buy_volume": 67306.9, "taker_buy_quote": 6814.4104}, {"ts": 1771144380000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 186411.6, "quote_volume": 18813.31371, "trades": 256, "taker_buy_volume": 139232.9, "taker_buy_quote": 14052.70937}, {"ts": 1771144440000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 20762.7, "quote_volume": 2098.96902, "trades": 63, "taker_buy_volume": 12042.7, "taker_buy_quote": 1217.37702}, {"ts": 1771144500000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 87576.2, "quote_volume": 8839.73584, "trades": 220, "taker_buy_volume": 23177.3, "taker_buy_quote": 2339.06079}, {"ts": 1771144560000, "open": 0.1009, "high": 0.1016, "low": 0.1009, "close": 0.1014, "volume": 338543.2, "quote_volume": 34343.18873, "trades": 311, "taker_buy_volume": 229618.7, "taker_buy_quote": 23298.76368}, {"ts": 1771144620000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 19113.4, "quote_volume": 1936.19532, "trades": 57, "taker_buy_volume": 1738.1, "taker_buy_quote": 176.07743}, {"ts": 1771144680000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 25332.6, "quote_volume": 2565.7387, "trades": 60, "taker_buy_volume": 6680.9, "taker_buy_quote": 676.41188}, {"ts": 1771144740000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 44933.6, "quote_volume": 4549.10196, "trades": 133, "taker_buy_volume": 12847.8, "taker_buy_quote": 1300.86478}, {"ts": 1771144800000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 136951.2, "quote_volume": 13898.23519, "trades": 74, "taker_buy_volume": 99061.8, "taker_buy_quote": 10053.30496}, {"ts": 1771144860000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1015, "volume": 156212.0, "quote_volume": 15872.90383, "trades": 145, "taker_buy_volume": 109135.9, "taker_buy_quote": 11089.93205}, {"ts": 1771144920000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 56656.6, "quote_volume": 5743.4069, "trades": 97, "taker_buy_volume": 21039.5, "taker_buy_quote": 2132.50852}, {"ts": 1771144980000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 32121.7, "quote_volume": 3257.15122, "trades": 55, "taker_buy_volume": 12503.4, "taker_buy_quote": 1267.8556}, {"ts": 1771145040000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 17409.5, "quote_volume": 1767.01265, "trades": 58, "taker_buy_volume": 5836.1, "taker_buy_quote": 592.36415}, {"ts": 1771145100000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 56091.4, "quote_volume": 5690.5859, "trades": 134, "taker_buy_volume": 26912.2, "taker_buy_quote": 2730.76431}, {"ts": 1771145160000, "open": 0.1016, "high": 0.102, "low": 0.1016, "close": 0.1019, "volume": 160552.5, "quote_volume": 16353.56237, "trades": 132, "taker_buy_volume": 130184.2, "taker_buy_quote": 13258.16769}, {"ts": 1771145220000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 17911.7, "quote_volume": 1821.74423, "trades": 45, "taker_buy_volume": 8778.3, "taker_buy_quote": 892.76867}, {"ts": 1771145280000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 29686.3, "quote_volume": 3019.12955, "trades": 74, "taker_buy_volume": 15620.2, "taker_buy_quote": 1588.60718}, {"ts": 1771145340000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 35105.6, "quote_volume": 3572.16733, "trades": 57, "taker_buy_volume": 18982.5, "taker_buy_quote": 1932.35844}, {"ts": 1771145400000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 35675.5, "quote_volume": 3619.06757, "trades": 72, "taker_buy_volume": 15677.9, "taker_buy_quote": 1590.9556}, {"ts": 1771145460000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 76517.4, "quote_volume": 7758.76232, "trades": 90, "taker_buy_volume": 15028.4, "taker_buy_quote": 1523.90286}, {"ts": 1771145520000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 19866.0, "quote_volume": 2013.08605, "trades": 72, "taker_buy_volume": 13781.4, "taker_buy_quote": 1396.71607}, {"ts": 1771145580000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 4149.6, "quote_volume": 421.18547, "trades": 44, "taker_buy_volume": 2288.1, "taker_buy_quote": 232.2649}, {"ts": 1771145640000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 53706.2, "quote_volume": 5448.71761, "trades": 62, "taker_buy_volume": 17517.8, "taker_buy_quote": 1778.0567}, {"ts": 1771145700000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 44151.5, "quote_volume": 4476.99825, "trades": 41, "taker_buy_volume": 31560.9, "taker_buy_quote": 3200.31141}, {"ts": 1771145760000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 12383.6, "quote_volume": 1258.08405, "trades": 39, "taker_buy_volume": 10387.7, "taker_buy_quote": 1055.30061}, {"ts": 1771145820000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 90239.4, "quote_volume": 9183.78378, "trades": 114, "taker_buy_volume": 58159.9, "taker_buy_quote": 5918.92939}, {"ts": 1771145880000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 22424.3, "quote_volume": 2281.96767, "trades": 37, "taker_buy_volume": 5537.2, "taker_buy_quote": 563.69678}, {"ts": 1771145940000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 1039.4, "quote_volume": 105.70698, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146000000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 34732.6, "quote_volume": 3527.75734, "trades": 111, "taker_buy_volume": 21780.4, "taker_buy_quote": 2211.74537}, {"ts": 1771146060000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 19758.1, "quote_volume": 2001.79487, "trades": 61, "taker_buy_volume": 16257.7, "taker_buy_quote": 1646.90994}, {"ts": 1771146120000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1017, "volume": 43719.9, "quote_volume": 4438.74993, "trades": 84, "taker_buy_volume": 35073.1, "taker_buy_quote": 3560.24293}, {"ts": 1771146180000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 16598.5, "quote_volume": 1685.05968, "trades": 82, "taker_buy_volume": 5386.7, "taker_buy_quote": 546.75005}, {"ts": 1771146240000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 32057.7, "quote_volume": 3254.6646, "trades": 89, "taker_buy_volume": 11441.4, "taker_buy_quote": 1161.64428}, {"ts": 1771146300000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 11111.3, "quote_volume": 1128.90808, "trades": 48, "taker_buy_volume": 9281.4, "taker_buy_quote": 942.99024}, {"ts": 1771146360000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 19949.5, "quote_volume": 2028.52126, "trades": 77, "taker_buy_volume": 10738.9, "taker_buy_quote": 1092.05954}, {"ts": 1771146420000, "open": 0.1017, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 486257.4, "quote_volume": 49585.63583, "trades": 181, "taker_buy_volume": 133566.5, "taker_buy_quote": 13615.94164}, {"ts": 1771146480000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 23722.2, "quote_volume": 2412.84111, "trades": 51, "taker_buy_volume": 13197.8, "taker_buy_quote": 1342.21626}, {"ts": 1771146540000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 25862.7, "quote_volume": 2630.23659, "trades": 39, "taker_buy_volume": 8544.9, "taker_buy_quote": 869.01633}, {"ts": 1771146600000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 27376.7, "quote_volume": 2785.38075, "trades": 60, "taker_buy_volume": 11344.3, "taker_buy_quote": 1154.2988}, {"ts": 1771146660000, "open": 0.1017, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 27507.3, "quote_volume": 2796.12334, "trades": 91, "taker_buy_volume": 11573.6, "taker_buy_quote": 1176.43639}, {"ts": 1771146720000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 1457.2, "quote_volume": 147.91174, "trades": 8, "taker_buy_volume": 59.4, "taker_buy_quote": 6.03504}, {"ts": 1771146780000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146840000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 1113.0, "quote_volume": 112.9695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146900000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 857.9, "quote_volume": 87.07685, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146960000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 14428.5, "quote_volume": 1465.01197, "trades": 19, "taker_buy_volume": 14428.5, "taker_buy_quote": 1465.01197}, {"ts": 1771147020000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 29928.9, "quote_volume": 3037.79225, "trades": 51, "taker_buy_volume": 10561.3, "taker_buy_quote": 1071.98085}, {"ts": 1771147080000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 4506.2, "quote_volume": 456.85, "trades": 24, "taker_buy_volume": 98.6, "taker_buy_quote": 9.99804}, {"ts": 1771147140000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 7094.2, "quote_volume": 718.4531, "trades": 23, "taker_buy_volume": 108.7, "taker_buy_quote": 11.00044}, {"ts": 1771147200000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 46140.7, "quote_volume": 4669.43884, "trades": 59, "taker_buy_volume": 23734.5, "taker_buy_quote": 2401.9314}, {"ts": 1771147260000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 43828.7, "quote_volume": 4431.14963, "trades": 26, "taker_buy_volume": 5697.6, "taker_buy_quote": 576.04515}, {"ts": 1771147320000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 29496.0, "quote_volume": 2980.91408, "trades": 32, "taker_buy_volume": 15578.4, "taker_buy_quote": 1575.00802}, {"ts": 1771147380000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 51502.3, "quote_volume": 5206.88253, "trades": 37, "taker_buy_volume": 32756.1, "taker_buy_quote": 3311.64171}, {"ts": 1771147440000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 16038.6, "quote_volume": 1622.49618, "trades": 24, "taker_buy_volume": 15772.1, "taker_buy_quote": 1595.55303}, {"ts": 1771147500000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 995.8, "quote_volume": 100.84994, "trades": 7, "taker_buy_volume": 749.8, "taker_buy_quote": 75.95474}, {"ts": 1771147560000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 20749.7, "quote_volume": 2101.97401, "trades": 43, "taker_buy_volume": 12980.5, "taker_buy_quote": 1314.95405}, {"ts": 1771147620000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 315603.7, "quote_volume": 31916.60512, "trades": 87, "taker_buy_volume": 21009.8, "taker_buy_quote": 2125.07938}, {"ts": 1771147680000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 33869.0, "quote_volume": 3422.1941, "trades": 39, "taker_buy_volume": 6962.5, "taker_buy_quote": 703.2125}, {"ts": 1771147740000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 46404.4, "quote_volume": 4686.8444, "trades": 54, "taker_buy_volume": 23916.8, "taker_buy_quote": 2415.5968}, {"ts": 1771147800000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 14452.5, "quote_volume": 1459.944, "trades": 40, "taker_buy_volume": 5679.6, "taker_buy_quote": 573.86119}, {"ts": 1771147860000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 41977.4, "quote_volume": 4251.93619, "trades": 68, "taker_buy_volume": 13527.8, "taker_buy_quote": 1370.24166}, {"ts": 1771147920000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 13725.5, "quote_volume": 1390.39315, "trades": 26, "taker_buy_volume": 10417.8, "taker_buy_quote": 1055.32314}, {"ts": 1771147980000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 26118.7, "quote_volume": 2645.8322, "trades": 18, "taker_buy_volume": 78.9, "taker_buy_quote": 8.00046}, {"ts": 1771148040000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148100000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 4029.6, "quote_volume": 408.29107, "trades": 20, "taker_buy_volume": 4029.6, "taker_buy_quote": 408.29107}, {"ts": 1771148160000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 28138.8, "quote_volume": 2851.0002, "trades": 57, "taker_buy_volume": 7785.7, "taker_buy_quote": 788.69141}, {"ts": 1771148220000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 22732.3, "quote_volume": 2300.3052, "trades": 86, "taker_buy_volume": 3252.1, "taker_buy_quote": 329.11252}, {"ts": 1771148280000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 94885.4, "quote_volume": 9575.91317, "trades": 147, "taker_buy_volume": 35342.0, "taker_buy_quote": 3566.91013}, {"ts": 1771148340000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 4126.2, "quote_volume": 417.15882, "trades": 34, "taker_buy_volume": 2931.5, "taker_buy_quote": 296.37465}, {"ts": 1771148400000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 39659.7, "quote_volume": 4008.05859, "trades": 67, "taker_buy_volume": 3830.7, "taker_buy_quote": 387.27486}, {"ts": 1771148460000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 1361.3, "quote_volume": 137.4913, "trades": 11, "taker_buy_volume": 1118.6, "taker_buy_quote": 112.9786}, {"ts": 1771148520000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 8909.2, "quote_volume": 900.56514, "trades": 24, "taker_buy_volume": 1553.9, "taker_buy_quote": 157.09929}, {"ts": 1771148580000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 19813.4, "quote_volume": 2001.1534, "trades": 39, "taker_buy_volume": 12189.4, "taker_buy_quote": 1231.1294}, {"ts": 1771148640000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 2441.0, "quote_volume": 246.79498, "trades": 12, "taker_buy_volume": 2441.0, "taker_buy_quote": 246.79498}, {"ts": 1771148700000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 8651.9, "quote_volume": 874.70709, "trades": 35, "taker_buy_volume": 1020.1, "taker_buy_quote": 103.13211}, {"ts": 1771148760000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 18295.7, "quote_volume": 1849.9521, "trades": 23, "taker_buy_volume": 13682.5, "taker_buy_quote": 1383.55758}, {"ts": 1771148820000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 1224.7, "quote_volume": 123.81717, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148880000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 1523.2, "quote_volume": 153.8432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148940000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 3477.3, "quote_volume": 351.39528, "trades": 26, "taker_buy_volume": 1324.4, "taker_buy_quote": 133.89684}, {"ts": 1771149000000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 42156.3, "quote_volume": 4256.63561, "trades": 49, "taker_buy_volume": 4529.5, "taker_buy_quote": 457.4795}, {"ts": 1771149060000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 4422.4, "quote_volume": 446.46269, "trades": 17, "taker_buy_volume": 1973.6, "taker_buy_quote": 199.3336}, {"ts": 1771149120000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 17132.6, "quote_volume": 1728.67934, "trades": 25, "taker_buy_volume": 14175.9, "taker_buy_quote": 1430.34831}, {"ts": 1771149180000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 22766.8, "quote_volume": 2299.3568, "trades": 61, "taker_buy_volume": 18593.2, "taker_buy_quote": 1877.9132}, {"ts": 1771149240000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 38061.1, "quote_volume": 3847.21664, "trades": 87, "taker_buy_volume": 11834.3, "taker_buy_quote": 1195.72223}, {"ts": 1771149300000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 11960.0, "quote_volume": 1209.98496, "trades": 50, "taker_buy_volume": 9764.8, "taker_buy_quote": 987.83072}, {"ts": 1771149360000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 439.4, "quote_volume": 44.51122, "trades": 4, "taker_buy_volume": 439.4, "taker_buy_quote": 44.51122}, {"ts": 1771149420000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 3271.2, "quote_volume": 331.37256, "trades": 6, "taker_buy_volume": 3271.2, "taker_buy_quote": 331.37256}, {"ts": 1771149480000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 24675.2, "quote_volume": 2499.59776, "trades": 52, "taker_buy_volume": 4515.6, "taker_buy_quote": 457.43028}, {"ts": 1771149540000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 49368.0, "quote_volume": 5001.14561, "trades": 32, "taker_buy_volume": 14616.8, "taker_buy_quote": 1480.85793}, {"ts": 1771149600000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 9982.4, "quote_volume": 1010.21185, "trades": 17, "taker_buy_volume": 79.1, "taker_buy_quote": 8.00492}, {"ts": 1771149660000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 15885.0, "quote_volume": 1607.92063, "trades": 30, "taker_buy_volume": 15717.2, "taker_buy_quote": 1590.93927}, {"ts": 1771149720000, "open": 0.1014, "high": 0.1015, "low": 0.1011, "close": 0.1011, "volume": 77529.0, "quote_volume": 7853.91893, "trades": 132, "taker_buy_volume": 18284.8, "taker_buy_quote": 1852.36963}, {"ts": 1771149780000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 17338.8, "quote_volume": 1754.67668, "trades": 42, "taker_buy_volume": 7885.4, "taker_buy_quote": 798.00248}, {"ts": 1771149840000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 28903.8, "quote_volume": 2921.64588, "trades": 84, "taker_buy_volume": 5446.7, "taker_buy_quote": 550.66137}, {"ts": 1771149900000, "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.1007, "volume": 149238.5, "quote_volume": 15056.93377, "trades": 288, "taker_buy_volume": 54087.8, "taker_buy_quote": 5457.89493}, {"ts": 1771149960000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 138605.9, "quote_volume": 13944.04327, "trades": 254, "taker_buy_volume": 46342.0, "taker_buy_quote": 4663.56991}, {"ts": 1771150020000, "open": 0.1006, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 98824.1, "quote_volume": 9935.97799, "trades": 90, "taker_buy_volume": 38498.7, "taker_buy_quote": 3873.49976}, {"ts": 1771150080000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 35572.5, "quote_volume": 3575.22547, "trades": 79, "taker_buy_volume": 15437.3, "taker_buy_quote": 1551.53409}, {"ts": 1771150140000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 29763.6, "quote_volume": 2999.46558, "trades": 61, "taker_buy_volume": 15054.1, "taker_buy_quote": 1516.75889}, {"ts": 1771150200000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 13743.4, "quote_volume": 1386.70113, "trades": 25, "taker_buy_volume": 4836.2, "taker_buy_quote": 487.97258}, {"ts": 1771150260000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 25527.6, "quote_volume": 2575.73484, "trades": 69, "taker_buy_volume": 4410.7, "taker_buy_quote": 445.03963}, {"ts": 1771150320000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 9423.5, "quote_volume": 950.82595, "trades": 20, "taker_buy_volume": 444.6, "taker_buy_quote": 44.86014}, {"ts": 1771150380000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 23016.8, "quote_volume": 2323.83742, "trades": 38, "taker_buy_volume": 21641.0, "taker_buy_quote": 2185.09034}, {"ts": 1771150440000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 40814.7, "quote_volume": 4126.36617, "trades": 23, "taker_buy_volume": 33772.7, "taker_buy_quote": 3414.41997}, {"ts": 1771150500000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 44734.8, "quote_volume": 4531.53485, "trades": 44, "taker_buy_volume": 33805.0, "taker_buy_quote": 3424.35598}, {"ts": 1771150560000, "open": 0.1013, "high": 0.1013, "low": 0.1008, "close": 0.1009, "volume": 80528.3, "quote_volume": 8130.51811, "trades": 134, "taker_buy_volume": 17725.6, "taker_buy_quote": 1788.42392}, {"ts": 1771150620000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 37752.2, "quote_volume": 3806.3624, "trades": 209, "taker_buy_volume": 8299.4, "taker_buy_quote": 836.6547}, {"ts": 1771150680000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 54623.2, "quote_volume": 5507.60871, "trades": 156, "taker_buy_volume": 28583.9, "taker_buy_quote": 2882.6077}, {"ts": 1771150740000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 32270.9, "quote_volume": 3258.19537, "trades": 96, "taker_buy_volume": 15432.5, "taker_buy_quote": 1558.35685}, {"ts": 1771150800000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 19690.7, "quote_volume": 1986.79163, "trades": 38, "taker_buy_volume": 12569.5, "taker_buy_quote": 1268.26255}, {"ts": 1771150860000, "open": 0.101, "high": 0.1015, "low": 0.101, "close": 0.1015, "volume": 52401.6, "quote_volume": 5307.76634, "trades": 121, "taker_buy_volume": 48989.7, "taker_buy_quote": 4962.48206}, {"ts": 1771150920000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 49310.8, "quote_volume": 5004.74125, "trades": 57, "taker_buy_volume": 35515.8, "taker_buy_quote": 3604.66788}, {"ts": 1771150980000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 65892.4, "quote_volume": 6681.45436, "trades": 73, "taker_buy_volume": 29427.5, "taker_buy_quote": 2983.9485}, {"ts": 1771151040000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 9261.8, "quote_volume": 938.22034, "trades": 28, "taker_buy_volume": 849.8, "taker_buy_quote": 86.08474}, {"ts": 1771151100000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 1066.2, "quote_volume": 108.01691, "trades": 12, "taker_buy_volume": 967.6, "taker_buy_quote": 98.02873}, {"ts": 1771151160000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 21512.4, "quote_volume": 2177.26955, "trades": 30, "taker_buy_volume": 14303.5, "taker_buy_quote": 1447.53493}, {"ts": 1771151220000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 15967.9, "quote_volume": 1616.4322, "trades": 32, "taker_buy_volume": 1057.0, "taker_buy_quote": 107.0741}, {"ts": 1771151280000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 8003.0, "quote_volume": 809.1033, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151340000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 12784.9, "quote_volume": 1290.17873, "trades": 44, "taker_buy_volume": 7987.8, "taker_buy_quote": 805.96902}, {"ts": 1771151400000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 3126.0, "quote_volume": 315.4134, "trades": 9, "taker_buy_volume": 156.3, "taker_buy_quote": 15.77067}, {"ts": 1771151460000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 23437.6, "quote_volume": 2364.98409, "trades": 45, "taker_buy_volume": 7696.1, "taker_buy_quote": 776.60656}, {"ts": 1771151520000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 6280.9, "quote_volume": 633.74946, "trades": 13, "taker_buy_volume": 5859.8, "taker_buy_quote": 591.26047}, {"ts": 1771151580000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 16502.0, "quote_volume": 1665.00225, "trades": 33, "taker_buy_volume": 9421.9, "taker_buy_quote": 950.67962}, {"ts": 1771151640000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 37003.9, "quote_volume": 3726.74709, "trades": 64, "taker_buy_volume": 3140.1, "taker_buy_quote": 316.47166}, {"ts": 1771151700000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 100774.5, "quote_volume": 10168.14705, "trades": 38, "taker_buy_volume": 13366.5, "taker_buy_quote": 1348.67985}, {"ts": 1771151760000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 7140.2, "quote_volume": 721.13608, "trades": 43, "taker_buy_volume": 4745.3, "taker_buy_quote": 479.26009}, {"ts": 1771151820000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 12805.6, "quote_volume": 1291.05216, "trades": 58, "taker_buy_volume": 8556.6, "taker_buy_quote": 862.50528}, {"ts": 1771151880000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 44670.7, "quote_volume": 4506.05563, "trades": 69, "taker_buy_volume": 15792.5, "taker_buy_quote": 1593.43785}, {"ts": 1771151940000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 37397.4, "quote_volume": 3767.88568, "trades": 83, "taker_buy_volume": 7100.5, "taker_buy_quote": 715.1323}, {"ts": 1771152000000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 34303.1, "quote_volume": 3460.7172, "trades": 43, "taker_buy_volume": 26165.5, "taker_buy_quote": 2639.39124}, {"ts": 1771152060000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 187026.5, "quote_volume": 18872.29362, "trades": 165, "taker_buy_volume": 83171.3, "taker_buy_quote": 8390.43884}, {"ts": 1771152120000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 14317.5, "quote_volume": 1444.63575, "trades": 49, "taker_buy_volume": 4896.7, "taker_buy_quote": 494.07703}, {"ts": 1771152180000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 4741.7, "quote_volume": 478.9117, "trades": 22, "taker_buy_volume": 955.1, "taker_buy_quote": 96.4651}, {"ts": 1771152240000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 45518.5, "quote_volume": 4604.3526, "trades": 66, "taker_buy_volume": 30612.1, "taker_buy_quote": 3096.76308}, {"ts": 1771152300000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 20564.8, "quote_volume": 2080.52451, "trades": 66, "taker_buy_volume": 13055.1, "taker_buy_quote": 1321.13748}, {"ts": 1771152360000, "open": 0.1012, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 48956.2, "quote_volume": 4958.79448, "trades": 74, "taker_buy_volume": 35459.2, "taker_buy_quote": 3591.8582}, {"ts": 1771152420000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 49696.5, "quote_volume": 5034.25545, "trades": 70, "taker_buy_volume": 24480.9, "taker_buy_quote": 2479.91517}, {"ts": 1771152480000, "open": 0.1012, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 244413.1, "quote_volume": 24709.57634, "trades": 162, "taker_buy_volume": 96653.1, "taker_buy_quote": 9769.54216}, {"ts": 1771152540000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 3715.3, "quote_volume": 376.48008, "trades": 27, "taker_buy_volume": 2368.4, "taker_buy_quote": 240.03911}, {"ts": 1771152600000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 12698.4, "quote_volume": 1287.61776, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152660000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 7289.3, "quote_volume": 739.03907, "trades": 30, "taker_buy_volume": 4984.8, "taker_buy_quote": 505.47716}, {"ts": 1771152720000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 6753.2, "quote_volume": 684.09916, "trades": 30, "taker_buy_volume": 3432.9, "taker_buy_quote": 347.75277}, {"ts": 1771152780000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 2212.3, "quote_volume": 224.10599, "trades": 9, "taker_buy_volume": 2212.3, "taker_buy_quote": 224.10599}, {"ts": 1771152840000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 3798.0, "quote_volume": 385.11612, "trades": 13, "taker_buy_volume": 3252.0, "taker_buy_quote": 329.76059}, {"ts": 1771152900000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152960000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 35746.5, "quote_volume": 3628.26975, "trades": 22, "taker_buy_volume": 31847.7, "taker_buy_quote": 3232.54155}, {"ts": 1771153020000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 14363.2, "quote_volume": 1457.8648, "trades": 15, "taker_buy_volume": 108.4, "taker_buy_quote": 11.0026}, {"ts": 1771153080000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 2861.2, "quote_volume": 290.11779, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153140000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153200000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 6486.8, "quote_volume": 658.0034, "trades": 32, "taker_buy_volume": 5036.0, "taker_buy_quote": 510.7472}, {"ts": 1771153260000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 273.9, "quote_volume": 27.80741, "trades": 5, "taker_buy_volume": 65.6, "taker_buy_quote": 6.66496}, {"ts": 1771153320000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 6708.8, "quote_volume": 681.64338, "trades": 21, "taker_buy_volume": 6708.8, "taker_buy_quote": 681.64338}, {"ts": 1771153380000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 2173.6, "quote_volume": 220.95043, "trades": 5, "taker_buy_volume": 1126.7, "taker_buy_quote": 114.58539}, {"ts": 1771153440000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 108.2, "quote_volume": 11.00394, "trades": 2, "taker_buy_volume": 108.2, "taker_buy_quote": 11.00394}, {"ts": 1771153500000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 45357.1, "quote_volume": 4604.71201, "trades": 74, "taker_buy_volume": 8560.5, "taker_buy_quote": 868.89075}, {"ts": 1771153560000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 103230.8, "quote_volume": 10465.41405, "trades": 112, "taker_buy_volume": 30373.0, "taker_buy_quote": 3078.80722}, {"ts": 1771153620000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 739.2, "quote_volume": 74.88096, "trades": 9, "taker_buy_volume": 630.8, "taker_buy_quote": 63.90004}, {"ts": 1771153680000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 87762.4, "quote_volume": 8906.77686, "trades": 92, "taker_buy_volume": 82626.1, "taker_buy_quote": 8385.79916}, {"ts": 1771153740000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 16279.4, "quote_volume": 1649.3904, "trades": 66, "taker_buy_volume": 8286.9, "taker_buy_quote": 839.54986}, {"ts": 1771153800000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 5320.2, "quote_volume": 539.47682, "trades": 15, "taker_buy_volume": 5133.0, "taker_buy_quote": 520.49474}, {"ts": 1771153860000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 9203.2, "quote_volume": 932.99082, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153920000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 3462.4, "quote_volume": 350.66671, "trades": 17, "taker_buy_volume": 1081.2, "taker_buy_quote": 109.52556}, {"ts": 1771153980000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 3288.9, "quote_volume": 333.16557, "trades": 10, "taker_buy_volume": 3288.9, "taker_buy_quote": 333.16557}, {"ts": 1771154040000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 7640.7, "quote_volume": 774.9265, "trades": 27, "taker_buy_volume": 6946.9, "taker_buy_quote": 704.5058}, {"ts": 1771154100000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 4435.8, "quote_volume": 449.5984, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154160000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 6141.7, "quote_volume": 622.15421, "trades": 18, "taker_buy_volume": 5493.9, "taker_buy_quote": 556.53207}, {"ts": 1771154220000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 5271.8, "quote_volume": 534.99779, "trades": 30, "taker_buy_volume": 4464.6, "taker_buy_quote": 453.07783}, {"ts": 1771154280000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 724.4, "quote_volume": 73.51872, "trades": 3, "taker_buy_volume": 645.6, "taker_buy_quote": 65.5284}, {"ts": 1771154340000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 18287.0, "quote_volume": 1854.28255, "trades": 21, "taker_buy_volume": 111.9, "taker_buy_quote": 11.34666}, {"ts": 1771154400000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 7875.6, "quote_volume": 797.79828, "trades": 18, "taker_buy_volume": 6826.7, "taker_buy_quote": 691.54471}, {"ts": 1771154460000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 7337.0, "quote_volume": 743.2381, "trades": 29, "taker_buy_volume": 1430.7, "taker_buy_quote": 144.92991}, {"ts": 1771154520000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 652.4, "quote_volume": 66.08812, "trades": 5, "taker_buy_volume": 652.4, "taker_buy_quote": 66.08812}, {"ts": 1771154580000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 8997.1, "quote_volume": 912.86882, "trades": 20, "taker_buy_volume": 8401.9, "taker_buy_quote": 852.45602}, {"ts": 1771154640000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154700000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 147.7, "quote_volume": 14.99155, "trades": 1, "taker_buy_volume": 147.7, "taker_buy_quote": 14.99155}, {"ts": 1771154760000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 10474.5, "quote_volume": 1062.9187, "trades": 18, "taker_buy_volume": 8103.7, "taker_buy_quote": 822.52555}, {"ts": 1771154820000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 594.9, "quote_volume": 60.26337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154880000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 3295.4, "quote_volume": 334.15356, "trades": 8, "taker_buy_volume": 3295.4, "taker_buy_quote": 334.15356}, {"ts": 1771154940000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 102478.6, "quote_volume": 10391.33004, "trades": 20, "taker_buy_volume": 67233.1, "taker_buy_quote": 6817.43634}, {"ts": 1771155000000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 12424.8, "quote_volume": 1261.02446, "trades": 32, "taker_buy_volume": 2869.9, "taker_buy_quote": 291.29485}, {"ts": 1771155060000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 119.0, "quote_volume": 12.0666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155120000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 473.1, "quote_volume": 48.00981, "trades": 3, "taker_buy_volume": 374.7, "taker_buy_quote": 38.03205}, {"ts": 1771155180000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 21743.7, "quote_volume": 2202.77203, "trades": 53, "taker_buy_volume": 3461.0, "taker_buy_quote": 350.2532}, {"ts": 1771155240000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 14744.6, "quote_volume": 1493.62798, "trades": 34, "taker_buy_volume": 6786.0, "taker_buy_quote": 687.4218}, {"ts": 1771155300000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 29316.0, "quote_volume": 2970.31024, "trades": 113, "taker_buy_volume": 7927.4, "taker_buy_quote": 803.20591}, {"ts": 1771155360000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 3738.6, "quote_volume": 378.72018, "trades": 24, "taker_buy_volume": 898.5, "taker_buy_quote": 91.01805}, {"ts": 1771155420000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 25248.2, "quote_volume": 2557.64266, "trades": 33, "taker_buy_volume": 10195.4, "taker_buy_quote": 1032.79402}, {"ts": 1771155480000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 28047.7, "quote_volume": 2840.82551, "trades": 56, "taker_buy_volume": 17247.9, "taker_buy_quote": 1747.21227}, {"ts": 1771155540000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 21136.0, "quote_volume": 2141.46041, "trades": 50, "taker_buy_volume": 6220.9, "taker_buy_quote": 630.24713}, {"ts": 1771155600000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 18422.5, "quote_volume": 1866.19925, "trades": 34, "taker_buy_volume": 14779.3, "taker_buy_quote": 1497.14309}, {"ts": 1771155660000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 10549.6, "quote_volume": 1070.69705, "trades": 54, "taker_buy_volume": 6342.9, "taker_buy_quote": 643.717}, {"ts": 1771155720000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 18346.2, "quote_volume": 1863.58145, "trades": 56, "taker_buy_volume": 7500.8, "taker_buy_quote": 762.11058}, {"ts": 1771155780000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 38177.7, "quote_volume": 3869.81378, "trades": 37, "taker_buy_volume": 7664.2, "taker_buy_quote": 777.14988}, {"ts": 1771155840000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 14620.5, "quote_volume": 1482.5187, "trades": 46, "taker_buy_volume": 6436.6, "taker_buy_quote": 652.67124}, {"ts": 1771155900000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 4311.5, "quote_volume": 437.1861, "trades": 21, "taker_buy_volume": 605.7, "taker_buy_quote": 61.41798}, {"ts": 1771155960000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 14628.1, "quote_volume": 1483.30119, "trades": 33, "taker_buy_volume": 5005.6, "taker_buy_quote": 507.57969}, {"ts": 1771156020000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 13951.8, "quote_volume": 1414.13143, "trades": 44, "taker_buy_volume": 3644.5, "taker_buy_quote": 369.47232}, {"ts": 1771156080000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156140000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 6073.7, "quote_volume": 615.87318, "trades": 16, "taker_buy_volume": 6073.7, "taker_buy_quote": 615.87318}, {"ts": 1771156200000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 5079.5, "quote_volume": 514.17277, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156260000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 13367.0, "quote_volume": 1352.71448, "trades": 46, "taker_buy_volume": 2053.0, "taker_buy_quote": 207.7636}, {"ts": 1771156320000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 20811.3, "quote_volume": 2104.77569, "trades": 55, "taker_buy_volume": 11905.6, "taker_buy_quote": 1204.04983}, {"ts": 1771156380000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 24403.9, "quote_volume": 2467.41193, "trades": 56, "taker_buy_volume": 11082.0, "taker_buy_quote": 1120.56784}, {"ts": 1771156440000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 30748.8, "quote_volume": 3113.02501, "trades": 71, "taker_buy_volume": 12089.1, "taker_buy_quote": 1224.21852}, {"ts": 1771156500000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 5455.2, "quote_volume": 552.61176, "trades": 41, "taker_buy_volume": 1357.9, "taker_buy_quote": 137.55527}, {"ts": 1771156560000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 3024.9, "quote_volume": 306.72486, "trades": 23, "taker_buy_volume": 1281.6, "taker_buy_quote": 129.95424}, {"ts": 1771156620000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 98.6, "quote_volume": 9.99804, "trades": 2, "taker_buy_volume": 98.6, "taker_buy_quote": 9.99804}, {"ts": 1771156680000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 17158.3, "quote_volume": 1738.52398, "trades": 24, "taker_buy_volume": 3881.9, "taker_buy_quote": 393.62466}, {"ts": 1771156740000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 675.8, "quote_volume": 68.52612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156800000, "open": 0.1014, "high": 0.1021, "low": 0.1014, "close": 0.1019, "volume": 99289.2, "quote_volume": 10110.07183, "trades": 178, "taker_buy_volume": 54540.2, "taker_buy_quote": 5550.21048}, {"ts": 1771156860000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 12795.9, "quote_volume": 1303.26587, "trades": 35, "taker_buy_volume": 3954.2, "taker_buy_quote": 402.93298}, {"ts": 1771156920000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 26656.3, "quote_volume": 2717.50636, "trades": 55, "taker_buy_volume": 21039.8, "taker_buy_quote": 2145.1806}, {"ts": 1771156980000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 9322.1, "quote_volume": 949.87246, "trades": 26, "taker_buy_volume": 1334.4, "taker_buy_quote": 135.92583}, {"ts": 1771157040000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 28224.1, "quote_volume": 2878.07218, "trades": 64, "taker_buy_volume": 17212.4, "taker_buy_quote": 1754.99796}, {"ts": 1771157100000, "open": 0.1019, "high": 0.1021, "low": 0.1018, "close": 0.1019, "volume": 75663.5, "quote_volume": 7713.08732, "trades": 152, "taker_buy_volume": 39978.1, "taker_buy_quote": 4075.34589}, {"ts": 1771157160000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 26092.0, "quote_volume": 2656.21561, "trades": 98, "taker_buy_volume": 11000.6, "taker_buy_quote": 1119.86108}, {"ts": 1771157220000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 20903.6, "quote_volume": 2126.74018, "trades": 61, "taker_buy_volume": 3615.3, "taker_buy_quote": 367.89866}, {"ts": 1771157280000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 27265.7, "quote_volume": 2772.04507, "trades": 33, "taker_buy_volume": 22165.8, "taker_buy_quote": 2253.82468}, {"ts": 1771157340000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 31776.6, "quote_volume": 3226.59102, "trades": 54, "taker_buy_volume": 6904.8, "taker_buy_quote": 700.98708}, {"ts": 1771157400000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 25275.0, "quote_volume": 2567.98593, "trades": 49, "taker_buy_volume": 3881.1, "taker_buy_quote": 394.37953}, {"ts": 1771157460000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 131755.1, "quote_volume": 13373.09851, "trades": 50, "taker_buy_volume": 117941.6, "taker_buy_quote": 11971.0872}, {"ts": 1771157520000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 52114.5, "quote_volume": 5285.46522, "trades": 55, "taker_buy_volume": 2333.4, "taker_buy_quote": 236.85093}, {"ts": 1771157580000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 71026.1, "quote_volume": 7193.88408, "trades": 97, "taker_buy_volume": 33610.7, "taker_buy_quote": 3404.22704}, {"ts": 1771157640000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 17727.8, "quote_volume": 1794.38192, "trades": 35, "taker_buy_volume": 17176.8, "taker_buy_quote": 1738.62072}, {"ts": 1771157700000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 41656.0, "quote_volume": 4219.74984, "trades": 65, "taker_buy_volume": 11888.4, "taker_buy_quote": 1204.29985}, {"ts": 1771157760000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 46772.4, "quote_volume": 4742.48852, "trades": 84, "taker_buy_volume": 3528.1, "taker_buy_quote": 357.61176}, {"ts": 1771157820000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 74621.9, "quote_volume": 7546.41942, "trades": 98, "taker_buy_volume": 22827.5, "taker_buy_quote": 2309.50681}, {"ts": 1771157880000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 35130.7, "quote_volume": 3557.11608, "trades": 143, "taker_buy_volume": 16813.4, "taker_buy_quote": 1701.71839}, {"ts": 1771157940000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 16979.0, "quote_volume": 1721.27537, "trades": 89, "taker_buy_volume": 9601.1, "taker_buy_quote": 973.32575}, {"ts": 1771158000000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 46107.4, "quote_volume": 4675.29036, "trades": 64, "taker_buy_volume": 23157.5, "taker_buy_quote": 2348.1705}, {"ts": 1771158060000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 17261.8, "quote_volume": 1749.23602, "trades": 47, "taker_buy_volume": 5403.1, "taker_buy_quote": 547.35415}, {"ts": 1771158120000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 25356.5, "quote_volume": 2573.59806, "trades": 50, "taker_buy_volume": 18287.1, "taker_buy_quote": 1856.06033}, {"ts": 1771158180000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 3773.3, "quote_volume": 383.35858, "trades": 23, "taker_buy_volume": 2838.4, "taker_buy_quote": 288.38144}, {"ts": 1771158240000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 17026.2, "quote_volume": 1727.45915, "trades": 40, "taker_buy_volume": 2744.3, "taker_buy_quote": 278.27202}, {"ts": 1771158300000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 57571.8, "quote_volume": 5816.72983, "trades": 66, "taker_buy_volume": 40963.7, "taker_buy_quote": 4137.51139}, {"ts": 1771158360000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 3889.5, "quote_volume": 393.14113, "trades": 22, "taker_buy_volume": 1295.7, "taker_buy_quote": 130.94791}, {"ts": 1771158420000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 33703.4, "quote_volume": 3404.0434, "trades": 33, "taker_buy_volume": 21312.2, "taker_buy_quote": 2152.5322}, {"ts": 1771158480000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 13777.1, "quote_volume": 1392.85592, "trades": 36, "taker_buy_volume": 9805.4, "taker_buy_quote": 991.32594}, {"ts": 1771158540000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 4323.1, "quote_volume": 436.7319, "trades": 19, "taker_buy_volume": 316.5, "taker_buy_quote": 31.99815}, {"ts": 1771158600000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 6609.3, "quote_volume": 667.5393, "trades": 9, "taker_buy_volume": 6411.5, "taker_buy_quote": 647.5615}, {"ts": 1771158660000, "open": 0.101, "high": 0.101, "low": 0.1005, "close": 0.1005, "volume": 94147.1, "quote_volume": 9477.49634, "trades": 81, "taker_buy_volume": 8832.8, "taker_buy_quote": 888.58762}, {"ts": 1771158720000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 14834.7, "quote_volume": 1490.67244, "trades": 24, "taker_buy_volume": 12051.1, "taker_buy_quote": 1211.13555}, {"ts": 1771158780000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 195549.5, "quote_volume": 19675.15412, "trades": 158, "taker_buy_volume": 104917.2, "taker_buy_quote": 10557.86402}, {"ts": 1771158840000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1008, "volume": 96922.6, "quote_volume": 9760.198, "trades": 288, "taker_buy_volume": 41897.7, "taker_buy_quote": 4219.12017}, {"ts": 1771158900000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 2724.1, "quote_volume": 274.58928, "trades": 6, "taker_buy_volume": 2724.1, "taker_buy_quote": 274.58928}, {"ts": 1771158960000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 12382.5, "quote_volume": 1248.5907, "trades": 46, "taker_buy_volume": 908.1, "taker_buy_quote": 91.62729}, {"ts": 1771159020000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 53671.7, "quote_volume": 5403.84936, "trades": 75, "taker_buy_volume": 18353.9, "taker_buy_quote": 1848.23773}, {"ts": 1771159080000, "open": 0.1005, "high": 0.1005, "low": 0.0999, "close": 0.1001, "volume": 1165836.2, "quote_volume": 116584.01622, "trades": 820, "taker_buy_volume": 310100.0, "taker_buy_quote": 31024.72692}, {"ts": 1771159140000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 97278.4, "quote_volume": 9736.30992, "trades": 63, "taker_buy_volume": 29004.0, "taker_buy_quote": 2903.3004}, {"ts": 1771159200000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 21827.2, "quote_volume": 2185.75159, "trades": 39, "taker_buy_volume": 19066.2, "taker_buy_quote": 1909.09939}, {"ts": 1771159260000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 107813.7, "quote_volume": 10811.30421, "trades": 94, "taker_buy_volume": 38322.1, "taker_buy_quote": 3842.54863}, {"ts": 1771159320000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 13330.0, "quote_volume": 1337.00552, "trades": 29, "taker_buy_volume": 13240.4, "taker_buy_quote": 1328.01864}, {"ts": 1771159380000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 49510.0, "quote_volume": 4964.22801, "trades": 62, "taker_buy_volume": 1961.1, "taker_buy_quote": 196.69833}, {"ts": 1771159440000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 59628.0, "quote_volume": 5972.44115, "trades": 61, "taker_buy_volume": 14543.6, "taker_buy_quote": 1457.93135}, {"ts": 1771159500000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 161264.3, "quote_volume": 16175.04826, "trades": 113, "taker_buy_volume": 96096.1, "taker_buy_quote": 9643.05202}, {"ts": 1771159560000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 54871.2, "quote_volume": 5511.26343, "trades": 83, "taker_buy_volume": 43962.6, "taker_buy_quote": 4416.42715}, {"ts": 1771159620000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 35562.7, "quote_volume": 3572.18613, "trades": 45, "taker_buy_volume": 19224.2, "taker_buy_quote": 1932.0321}, {"ts": 1771159680000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 216226.4, "quote_volume": 21644.71584, "trades": 221, "taker_buy_volume": 47629.8, "taker_buy_quote": 4767.53481}, {"ts": 1771159740000, "open": 0.0999, "high": 0.1002, "low": 0.0998, "close": 0.0998, "volume": 182363.0, "quote_volume": 18228.25444, "trades": 275, "taker_buy_volume": 106410.6, "taker_buy_quote": 10640.76577}, {"ts": 1771159800000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 107689.0, "quote_volume": 10762.86535, "trades": 256, "taker_buy_volume": 45529.6, "taker_buy_quote": 4551.78962}, {"ts": 1771159860000, "open": 0.0999, "high": 0.0999, "low": 0.0988, "close": 0.0991, "volume": 711075.2, "quote_volume": 70607.008, "trades": 825, "taker_buy_volume": 241939.2, "taker_buy_quote": 24036.34218}, {"ts": 1771159920000, "open": 0.0992, "high": 0.0994, "low": 0.0985, "close": 0.0989, "volume": 1000722.0, "quote_volume": 98900.62704, "trades": 818, "taker_buy_volume": 307816.9, "taker_buy_quote": 30441.15034}, {"ts": 1771159980000, "open": 0.0989, "high": 0.0989, "low": 0.0983, "close": 0.0985, "volume": 788871.5, "quote_volume": 77801.2913, "trades": 605, "taker_buy_volume": 256045.5, "taker_buy_quote": 25268.79607}, {"ts": 1771160040000, "open": 0.0985, "high": 0.0985, "low": 0.098, "close": 0.0982, "volume": 1104137.8, "quote_volume": 108463.43974, "trades": 1011, "taker_buy_volume": 584381.0, "taker_buy_quote": 57437.02626}, {"ts": 1771160100000, "open": 0.0982, "high": 0.0984, "low": 0.098, "close": 0.0981, "volume": 145214.4, "quote_volume": 14242.32864, "trades": 262, "taker_buy_volume": 24340.4, "taker_buy_quote": 2388.16266}, {"ts": 1771160160000, "open": 0.098, "high": 0.0984, "low": 0.0978, "close": 0.0983, "volume": 267091.0, "quote_volume": 26199.98554, "trades": 382, "taker_buy_volume": 131583.5, "taker_buy_quote": 12916.95956}, {"ts": 1771160220000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 192015.8, "quote_volume": 18862.14994, "trades": 221, "taker_buy_volume": 117834.0, "taker_buy_quote": 11577.30593}, {"ts": 1771160280000, "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 202972.5, "quote_volume": 19923.79479, "trades": 302, "taker_buy_volume": 128643.1, "taker_buy_quote": 12630.8281}, {"ts": 1771160340000, "open": 0.0982, "high": 0.0984, "low": 0.098, "close": 0.098, "volume": 344830.4, "quote_volume": 33863.967, "trades": 314, "taker_buy_volume": 189259.2, "taker_buy_quote": 18596.50015}, {"ts": 1771160400000, "open": 0.098, "high": 0.099, "low": 0.098, "close": 0.0988, "volume": 322356.5, "quote_volume": 31761.72447, "trades": 311, "taker_buy_volume": 192124.4, "taker_buy_quote": 18938.37217}, {"ts": 1771160460000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 117325.0, "quote_volume": 11608.87323, "trades": 193, "taker_buy_volume": 73699.4, "taker_buy_quote": 7292.98096}, {"ts": 1771160520000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 85497.0, "quote_volume": 8451.83542, "trades": 178, "taker_buy_volume": 11235.7, "taker_buy_quote": 1110.88026}, {"ts": 1771160580000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 97433.4, "quote_volume": 9636.40124, "trades": 85, "taker_buy_volume": 94064.9, "taker_buy_quote": 9303.04308}, {"ts": 1771160640000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 156824.5, "quote_volume": 15521.5442, "trades": 200, "taker_buy_volume": 75785.3, "taker_buy_quote": 7502.7447}, {"ts": 1771160700000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 96894.5, "quote_volume": 9582.85695, "trades": 77, "taker_buy_volume": 15348.3, "taker_buy_quote": 1517.94687}, {"ts": 1771160760000, "open": 0.0988, "high": 0.0989, "low": 0.0985, "close": 0.0989, "volume": 101622.3, "quote_volume": 10028.03461, "trades": 145, "taker_buy_volume": 46434.7, "taker_buy_quote": 4584.28289}, {"ts": 1771160820000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 53914.4, "quote_volume": 5339.18186, "trades": 102, "taker_buy_volume": 17895.8, "taker_buy_quote": 1773.20334}, {"ts": 1771160880000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 25881.1, "quote_volume": 2562.23731, "trades": 62, "taker_buy_volume": 15969.2, "taker_buy_quote": 1580.9661}, {"ts": 1771160940000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 69437.0, "quote_volume": 6880.18655, "trades": 98, "taker_buy_volume": 43176.6, "taker_buy_quote": 4278.01499}, {"ts": 1771161000000, "open": 0.099, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 48943.0, "quote_volume": 4844.24566, "trades": 109, "taker_buy_volume": 23566.6, "taker_buy_quote": 2332.66984}, {"ts": 1771161060000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 164471.8, "quote_volume": 16256.54417, "trades": 122, "taker_buy_volume": 34169.7, "taker_buy_quote": 3374.92439}, {"ts": 1771161120000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 33409.1, "quote_volume": 3300.81908, "trades": 75, "taker_buy_volume": 6593.8, "taker_buy_quote": 651.46744}, {"ts": 1771161180000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 48571.1, "quote_volume": 4795.17446, "trades": 78, "taker_buy_volume": 17765.6, "taker_buy_quote": 1754.08301}, {"ts": 1771161240000, "open": 0.0987, "high": 0.0989, "low": 0.0985, "close": 0.0989, "volume": 281738.3, "quote_volume": 27786.38507, "trades": 230, "taker_buy_volume": 47425.7, "taker_buy_quote": 4680.76877}, {"ts": 1771161300000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 66243.9, "quote_volume": 6552.69209, "trades": 136, "taker_buy_volume": 27092.6, "taker_buy_quote": 2680.2952}, {"ts": 1771161360000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 11878.6, "quote_volume": 1174.79354, "trades": 99, "taker_buy_volume": 6416.9, "taker_buy_quote": 634.63141}, {"ts": 1771161420000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 40260.4, "quote_volume": 3985.36318, "trades": 153, "taker_buy_volume": 10787.6, "taker_buy_quote": 1068.1054}, {"ts": 1771161480000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 23498.2, "quote_volume": 2327.94883, "trades": 45, "taker_buy_volume": 9843.8, "taker_buy_quote": 975.4392}, {"ts": 1771161540000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 42405.3, "quote_volume": 4199.68016, "trades": 81, "taker_buy_volume": 8930.9, "taker_buy_quote": 884.42791}, {"ts": 1771161600000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0988, "volume": 75625.5, "quote_volume": 7478.10325, "trades": 89, "taker_buy_volume": 22235.4, "taker_buy_quote": 2196.88786}, {"ts": 1771161660000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 48570.3, "quote_volume": 4802.5812, "trades": 92, "taker_buy_volume": 24913.3, "taker_buy_quote": 2463.92537}, {"ts": 1771161720000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161780000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 80677.8, "quote_volume": 7980.22864, "trades": 128, "taker_buy_volume": 58878.4, "taker_buy_quote": 5824.47962}, {"ts": 1771161840000, "open": 0.0989, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 96195.9, "quote_volume": 9521.23304, "trades": 125, "taker_buy_volume": 52773.8, "taker_buy_quote": 5223.62875}, {"ts": 1771161900000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 26164.5, "quote_volume": 2586.65381, "trades": 47, "taker_buy_volume": 1053.9, "taker_buy_quote": 104.12532}, {"ts": 1771161960000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 25949.7, "quote_volume": 2561.22627, "trades": 82, "taker_buy_volume": 10630.6, "taker_buy_quote": 1049.24022}, {"ts": 1771162020000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 10471.3, "quote_volume": 1033.21156, "trades": 43, "taker_buy_volume": 2605.2, "taker_buy_quote": 257.13324}, {"ts": 1771162080000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 130315.4, "quote_volume": 12851.43662, "trades": 226, "taker_buy_volume": 25024.5, "taker_buy_quote": 2468.8154}, {"ts": 1771162140000, "open": 0.0986, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 179191.3, "quote_volume": 17650.02937, "trades": 200, "taker_buy_volume": 93901.5, "taker_buy_quote": 9250.95036}, {"ts": 1771162200000, "open": 0.0984, "high": 0.0989, "low": 0.0984, "close": 0.0984, "volume": 166876.2, "quote_volume": 16448.49408, "trades": 158, "taker_buy_volume": 66675.9, "taker_buy_quote": 6572.61136}, {"ts": 1771162260000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 59052.1, "quote_volume": 5808.20562, "trades": 142, "taker_buy_volume": 28928.1, "taker_buy_quote": 2844.95011}, {"ts": 1771162320000, "open": 0.0984, "high": 0.0984, "low": 0.098, "close": 0.0981, "volume": 144308.4, "quote_volume": 14174.72648, "trades": 237, "taker_buy_volume": 37931.7, "taker_buy_quote": 3726.52473}, {"ts": 1771162380000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 213517.0, "quote_volume": 20926.82178, "trades": 401, "taker_buy_volume": 89839.9, "taker_buy_quote": 8809.37809}, {"ts": 1771162440000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 111738.8, "quote_volume": 10944.12287, "trades": 215, "taker_buy_volume": 46269.0, "taker_buy_quote": 4532.05972}, {"ts": 1771162500000, "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 113237.0, "quote_volume": 11103.03914, "trades": 172, "taker_buy_volume": 28590.4, "taker_buy_quote": 2804.93369}, {"ts": 1771162560000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 118557.6, "quote_volume": 11612.78018, "trades": 122, "taker_buy_volume": 76630.9, "taker_buy_quote": 7506.48196}, {"ts": 1771162620000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 65755.1, "quote_volume": 6455.45319, "trades": 138, "taker_buy_volume": 32480.8, "taker_buy_quote": 3188.58019}, {"ts": 1771162680000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 53257.7, "quote_volume": 5224.0577, "trades": 102, "taker_buy_volume": 17011.1, "taker_buy_quote": 1669.03838}, {"ts": 1771162740000, "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 7108.3, "quote_volume": 697.64543, "trades": 45, "taker_buy_volume": 4658.5, "taker_buy_quote": 457.32922}, {"ts": 1771162800000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 11628.6, "quote_volume": 1142.52996, "trades": 36, "taker_buy_volume": 9439.2, "taker_buy_quote": 927.54106}, {"ts": 1771162860000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 55687.6, "quote_volume": 5472.4277, "trades": 72, "taker_buy_volume": 19771.7, "taker_buy_quote": 1943.55811}, {"ts": 1771162920000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 23157.0, "quote_volume": 2273.85478, "trades": 61, "taker_buy_volume": 19887.1, "taker_buy_quote": 1952.83878}, {"ts": 1771162980000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 53310.2, "quote_volume": 5225.04856, "trades": 83, "taker_buy_volume": 19939.8, "taker_buy_quote": 1955.79908}, {"ts": 1771163040000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 177324.1, "quote_volume": 17388.87872, "trades": 195, "taker_buy_volume": 34228.5, "taker_buy_quote": 3355.71203}, {"ts": 1771163100000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 61306.8, "quote_volume": 5997.97085, "trades": 111, "taker_buy_volume": 23022.9, "taker_buy_quote": 2252.38993}, {"ts": 1771163160000, "open": 0.0979, "high": 0.098, "low": 0.0976, "close": 0.098, "volume": 100916.5, "quote_volume": 9873.19647, "trades": 164, "taker_buy_volume": 62633.2, "taker_buy_quote": 6129.56525}, {"ts": 1771163220000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 56061.0, "quote_volume": 5502.68754, "trades": 151, "taker_buy_volume": 20866.5, "taker_buy_quote": 2048.91308}, {"ts": 1771163280000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 26715.1, "quote_volume": 2621.05462, "trades": 53, "taker_buy_volume": 3365.4, "taker_buy_quote": 330.14574}, {"ts": 1771163340000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0976, "volume": 335427.1, "quote_volume": 32778.60938, "trades": 415, "taker_buy_volume": 105017.7, "taker_buy_quote": 10260.9543}, {"ts": 1771163400000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 152150.1, "quote_volume": 14837.28441, "trades": 266, "taker_buy_volume": 59738.2, "taker_buy_quote": 5827.1702}, {"ts": 1771163460000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0975, "volume": 104802.2, "quote_volume": 10227.84063, "trades": 284, "taker_buy_volume": 46980.6, "taker_buy_quote": 4585.65814}, {"ts": 1771163520000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 64796.7, "quote_volume": 6328.39288, "trades": 140, "taker_buy_volume": 20477.5, "taker_buy_quote": 1999.88077}, {"ts": 1771163580000, "open": 0.0977, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 80656.3, "quote_volume": 7874.33913, "trades": 199, "taker_buy_volume": 35797.7, "taker_buy_quote": 3495.72219}, {"ts": 1771163640000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 84095.9, "quote_volume": 8209.48472, "trades": 85, "taker_buy_volume": 57246.1, "taker_buy_quote": 5587.31643}, {"ts": 1771163700000, "open": 0.0976, "high": 0.0979, "low": 0.0976, "close": 0.0979, "volume": 80650.1, "quote_volume": 7879.0769, "trades": 191, "taker_buy_volume": 37476.2, "taker_buy_quote": 3661.23914}, {"ts": 1771163760000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 32586.2, "quote_volume": 3188.4186, "trades": 62, "taker_buy_volume": 10740.1, "taker_buy_quote": 1050.55618}, {"ts": 1771163820000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 28691.6, "quote_volume": 2808.85037, "trades": 61, "taker_buy_volume": 23333.8, "taker_buy_quote": 2284.38821}, {"ts": 1771163880000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 24535.6, "quote_volume": 2399.38652, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163940000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 138787.0, "quote_volume": 13582.66408, "trades": 97, "taker_buy_volume": 123259.2, "taker_buy_quote": 12064.04524}, {"ts": 1771164000000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 101078.6, "quote_volume": 9899.87696, "trades": 132, "taker_buy_volume": 29243.4, "taker_buy_quote": 2864.94763}, {"ts": 1771164060000, "open": 0.098, "high": 0.098, "low": 0.0977, "close": 0.0978, "volume": 19916.0, "quote_volume": 1949.3138, "trades": 73, "taker_buy_volume": 7426.2, "taker_buy_quote": 727.01414}, {"ts": 1771164120000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 56027.3, "quote_volume": 5479.84658, "trades": 149, "taker_buy_volume": 34229.0, "taker_buy_quote": 3348.43963}, {"ts": 1771164180000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 81394.5, "quote_volume": 7968.73155, "trades": 165, "taker_buy_volume": 23466.0, "taker_buy_quote": 2297.43766}, {"ts": 1771164240000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 15473.6, "quote_volume": 1514.13417, "trades": 56, "taker_buy_volume": 12137.0, "taker_buy_quote": 1187.62538}, {"ts": 1771164300000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 93554.5, "quote_volume": 9171.78523, "trades": 111, "taker_buy_volume": 76342.2, "taker_buy_quote": 7485.97814}, {"ts": 1771164360000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 5308.5, "quote_volume": 520.79425, "trades": 23, "taker_buy_volume": 1519.4, "taker_buy_quote": 149.08354}, {"ts": 1771164420000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 48910.4, "quote_volume": 4796.10226, "trades": 75, "taker_buy_volume": 25060.6, "taker_buy_quote": 2457.93114}, {"ts": 1771164480000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 28444.2, "quote_volume": 2788.42098, "trades": 76, "taker_buy_volume": 12950.1, "taker_buy_quote": 1270.34215}, {"ts": 1771164540000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 142693.7, "quote_volume": 14016.84934, "trades": 161, "taker_buy_volume": 102246.4, "taker_buy_quote": 10044.00379}, {"ts": 1771164600000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 142903.1, "quote_volume": 14043.77587, "trades": 121, "taker_buy_volume": 119350.0, "taker_buy_quote": 11730.23781}, {"ts": 1771164660000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 124702.2, "quote_volume": 12243.77005, "trades": 68, "taker_buy_volume": 17102.3, "taker_buy_quote": 1678.90719}, {"ts": 1771164720000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 95704.9, "quote_volume": 9380.25917, "trades": 156, "taker_buy_volume": 57357.2, "taker_buy_quote": 5623.30089}, {"ts": 1771164780000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 75855.4, "quote_volume": 7455.94376, "trades": 171, "taker_buy_volume": 39473.2, "taker_buy_quote": 3879.58266}, {"ts": 1771164840000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 92781.2, "quote_volume": 9108.76042, "trades": 116, "taker_buy_volume": 37591.0, "taker_buy_quote": 3691.31457}, {"ts": 1771164900000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 104219.1, "quote_volume": 10260.62822, "trades": 173, "taker_buy_volume": 58197.7, "taker_buy_quote": 5729.46828}, {"ts": 1771164960000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 31350.1, "quote_volume": 3080.18932, "trades": 55, "taker_buy_volume": 21081.6, "taker_buy_quote": 2070.75787}, {"ts": 1771165020000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 82515.8, "quote_volume": 8108.32679, "trades": 125, "taker_buy_volume": 36032.6, "taker_buy_quote": 3541.05187}, {"ts": 1771165080000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 30564.8, "quote_volume": 3003.00169, "trades": 94, "taker_buy_volume": 13634.9, "taker_buy_quote": 1339.85642}, {"ts": 1771165140000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 48511.0, "quote_volume": 4767.26986, "trades": 78, "taker_buy_volume": 14986.4, "taker_buy_quote": 1473.13174}, {"ts": 1771165200000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 11531.2, "quote_volume": 1131.21072, "trades": 29, "taker_buy_volume": 5798.6, "taker_buy_quote": 568.84266}, {"ts": 1771165260000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 4148.7, "quote_volume": 406.98747, "trades": 16, "taker_buy_volume": 364.6, "taker_buy_quote": 35.76726}, {"ts": 1771165320000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 11649.9, "quote_volume": 1142.85519, "trades": 37, "taker_buy_volume": 9521.3, "taker_buy_quote": 934.03953}, {"ts": 1771165380000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 24725.7, "quote_volume": 2429.2474, "trades": 37, "taker_buy_volume": 18069.3, "taker_buy_quote": 1774.92328}, {"ts": 1771165440000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 6560.1, "quote_volume": 644.20182, "trades": 16, "taker_buy_volume": 567.5, "taker_buy_quote": 55.7285}, {"ts": 1771165500000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 11835.8, "quote_volume": 1163.71912, "trades": 27, "taker_buy_volume": 10666.6, "taker_buy_quote": 1048.66984}, {"ts": 1771165560000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 59604.2, "quote_volume": 5864.17579, "trades": 113, "taker_buy_volume": 32067.4, "taker_buy_quote": 3155.43216}, {"ts": 1771165620000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 27966.5, "quote_volume": 2741.97553, "trades": 52, "taker_buy_volume": 15214.3, "taker_buy_quote": 1491.24021}, {"ts": 1771165680000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 286.8, "quote_volume": 28.122, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 15.3036}, {"ts": 1771165740000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 32520.6, "quote_volume": 3189.85713, "trades": 62, "taker_buy_volume": 15772.3, "taker_buy_quote": 1547.27995}, {"ts": 1771165800000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 4625.9, "quote_volume": 454.38265, "trades": 37, "taker_buy_volume": 3805.8, "taker_buy_quote": 373.76682}, {"ts": 1771165860000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 56370.7, "quote_volume": 5540.00304, "trades": 79, "taker_buy_volume": 24756.1, "taker_buy_quote": 2433.49858}, {"ts": 1771165920000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 46996.1, "quote_volume": 4625.30016, "trades": 90, "taker_buy_volume": 22377.6, "taker_buy_quote": 2202.64011}, {"ts": 1771165980000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 31974.6, "quote_volume": 3145.04706, "trades": 63, "taker_buy_volume": 19671.5, "taker_buy_quote": 1935.52593}, {"ts": 1771166040000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 21106.4, "quote_volume": 2072.81602, "trades": 127, "taker_buy_volume": 14881.0, "taker_buy_quote": 1461.47184}, {"ts": 1771166100000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 55410.4, "quote_volume": 5452.40788, "trades": 58, "taker_buy_volume": 35555.0, "taker_buy_quote": 3498.63652}, {"ts": 1771166160000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 162.1, "quote_volume": 15.96685, "trades": 3, "taker_buy_volume": 162.1, "taker_buy_quote": 15.96685}, {"ts": 1771166220000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2648.9, "quote_volume": 260.65176, "trades": 17, "taker_buy_volume": 514.2, "taker_buy_quote": 50.59728}, {"ts": 1771166280000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 41390.7, "quote_volume": 4080.08881, "trades": 71, "taker_buy_volume": 38776.7, "taker_buy_quote": 3822.67674}, {"ts": 1771166340000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 6214.5, "quote_volume": 612.86425, "trades": 31, "taker_buy_volume": 3086.7, "taker_buy_quote": 304.46317}, {"ts": 1771166400000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 42976.7, "quote_volume": 4239.59898, "trades": 88, "taker_buy_volume": 32274.0, "taker_buy_quote": 3183.40396}, {"ts": 1771166460000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 14458.3, "quote_volume": 1426.195, "trades": 77, "taker_buy_volume": 9837.9, "taker_buy_quote": 970.53425}, {"ts": 1771166520000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 32370.8, "quote_volume": 3189.96332, "trades": 54, "taker_buy_volume": 16333.6, "taker_buy_quote": 1610.29912}, {"ts": 1771166580000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 3451.7, "quote_volume": 339.97958, "trades": 20, "taker_buy_volume": 1295.9, "taker_buy_quote": 127.64615}, {"ts": 1771166640000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 22183.1, "quote_volume": 2186.88358, "trades": 45, "taker_buy_volume": 13054.2, "taker_buy_quote": 1286.99447}, {"ts": 1771166700000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 14927.8, "quote_volume": 1469.39265, "trades": 57, "taker_buy_volume": 5674.9, "taker_buy_quote": 558.53635}, {"ts": 1771166760000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 14518.9, "quote_volume": 1429.49195, "trades": 14, "taker_buy_volume": 8210.3, "taker_buy_quote": 808.71455}, {"ts": 1771166820000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 9276.4, "quote_volume": 914.98914, "trades": 27, "taker_buy_volume": 8039.0, "taker_buy_quote": 792.85776}, {"ts": 1771166880000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 189765.9, "quote_volume": 18710.91774, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166940000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167000000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 40297.2, "quote_volume": 3974.29564, "trades": 33, "taker_buy_volume": 5283.9, "taker_buy_quote": 521.52093}, {"ts": 1771167060000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 65340.4, "quote_volume": 6430.3804, "trades": 154, "taker_buy_volume": 38286.8, "taker_buy_quote": 3767.94333}, {"ts": 1771167120000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 37936.7, "quote_volume": 3736.72985, "trades": 67, "taker_buy_volume": 29027.9, "taker_buy_quote": 2859.24815}, {"ts": 1771167180000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 26641.4, "quote_volume": 2629.09545, "trades": 45, "taker_buy_volume": 10539.8, "taker_buy_quote": 1039.86753}, {"ts": 1771167240000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 11719.9, "quote_volume": 1156.75413, "trades": 19, "taker_buy_volume": 6095.2, "taker_buy_quote": 601.59624}, {"ts": 1771167300000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 33654.7, "quote_volume": 3323.74253, "trades": 26, "taker_buy_volume": 33053.0, "taker_buy_quote": 3264.29457}, {"ts": 1771167360000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 16390.3, "quote_volume": 1619.37176, "trades": 28, "taker_buy_volume": 273.3, "taker_buy_quote": 27.02026}, {"ts": 1771167420000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 21164.7, "quote_volume": 2091.24513, "trades": 28, "taker_buy_volume": 21083.7, "taker_buy_quote": 2083.25043}, {"ts": 1771167480000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 2444.6, "quote_volume": 241.50624, "trades": 14, "taker_buy_volume": 101.2, "taker_buy_quote": 10.00868}, {"ts": 1771167540000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 27374.8, "quote_volume": 2701.94846, "trades": 28, "taker_buy_volume": 13333.9, "taker_buy_quote": 1316.11163}, {"ts": 1771167600000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 13524.1, "quote_volume": 1334.90804, "trades": 39, "taker_buy_volume": 5969.1, "taker_buy_quote": 589.24067}, {"ts": 1771167660000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 77810.8, "quote_volume": 7692.52641, "trades": 91, "taker_buy_volume": 47010.8, "taker_buy_quote": 4649.01653}, {"ts": 1771167720000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 19677.1, "quote_volume": 1944.18778, "trades": 42, "taker_buy_volume": 8742.8, "taker_buy_quote": 863.87894}, {"ts": 1771167780000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 48648.9, "quote_volume": 4800.84713, "trades": 73, "taker_buy_volume": 16454.6, "taker_buy_quote": 1623.61539}, {"ts": 1771167840000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 52468.0, "quote_volume": 5178.5916, "trades": 69, "taker_buy_volume": 27062.7, "taker_buy_quote": 2671.08849}, {"ts": 1771167900000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 14602.2, "quote_volume": 1439.77692, "trades": 37, "taker_buy_volume": 2086.0, "taker_buy_quote": 205.6796}, {"ts": 1771167960000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 16310.4, "quote_volume": 1609.2439, "trades": 39, "taker_buy_volume": 4366.4, "taker_buy_quote": 430.96368}, {"ts": 1771168020000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 5040.9, "quote_volume": 497.52683, "trades": 49, "taker_buy_volume": 2455.8, "taker_buy_quote": 242.38746}, {"ts": 1771168080000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 149967.8, "quote_volume": 14838.73943, "trades": 164, "taker_buy_volume": 98504.5, "taker_buy_quote": 9746.21681}, {"ts": 1771168140000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 20071.5, "quote_volume": 1987.0984, "trades": 40, "taker_buy_volume": 13621.6, "taker_buy_quote": 1348.5684}, {"ts": 1771168200000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 53662.9, "quote_volume": 5317.99339, "trades": 60, "taker_buy_volume": 29951.9, "taker_buy_quote": 2968.23329}, {"ts": 1771168260000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 12267.0, "quote_volume": 1213.76087, "trades": 45, "taker_buy_volume": 3798.7, "taker_buy_quote": 375.75183}, {"ts": 1771168320000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 3986.2, "quote_volume": 394.1271, "trades": 16, "taker_buy_volume": 2180.9, "taker_buy_quote": 215.69101}, {"ts": 1771168380000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 101.1, "quote_volume": 9.99879, "trades": 1, "taker_buy_volume": 101.1, "taker_buy_quote": 9.99879}, {"ts": 1771168440000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 7348.7, "quote_volume": 726.68301, "trades": 21, "taker_buy_volume": 6314.5, "taker_buy_quote": 624.50405}, {"ts": 1771168500000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 25101.2, "quote_volume": 2481.38773, "trades": 55, "taker_buy_volume": 6005.1, "taker_buy_quote": 593.63104}, {"ts": 1771168560000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 10591.3, "quote_volume": 1045.36131, "trades": 74, "taker_buy_volume": 4331.6, "taker_buy_quote": 427.52892}, {"ts": 1771168620000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 11326.5, "quote_volume": 1118.17922, "trades": 34, "taker_buy_volume": 4128.2, "taker_buy_quote": 407.86616}, {"ts": 1771168680000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 3961.8, "quote_volume": 390.83501, "trades": 19, "taker_buy_volume": 1552.8, "taker_buy_quote": 153.26136}, {"ts": 1771168740000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 14893.1, "quote_volume": 1469.94313, "trades": 47, "taker_buy_volume": 13296.9, "taker_buy_quote": 1312.40403}, {"ts": 1771168800000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 11381.6, "quote_volume": 1124.50125, "trades": 28, "taker_buy_volume": 863.3, "taker_buy_quote": 85.30517}, {"ts": 1771168860000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 10799.2, "quote_volume": 1066.96096, "trades": 27, "taker_buy_volume": 9322.6, "taker_buy_quote": 921.07288}, {"ts": 1771168920000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 412.3, "quote_volume": 40.73524, "trades": 2, "taker_buy_volume": 412.3, "taker_buy_quote": 40.73524}, {"ts": 1771168980000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 81.0, "quote_volume": 8.0028, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 8.0028}, {"ts": 1771169040000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 301.0, "quote_volume": 29.7388, "trades": 3, "taker_buy_volume": 301.0, "taker_buy_quote": 29.7388}, {"ts": 1771169100000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 5601.9, "quote_volume": 553.46772, "trades": 18, "taker_buy_volume": 2252.3, "taker_buy_quote": 222.52724}, {"ts": 1771169160000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 9150.5, "quote_volume": 904.0694, "trades": 20, "taker_buy_volume": 613.8, "taker_buy_quote": 60.64344}, {"ts": 1771169220000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 27257.6, "quote_volume": 2690.32512, "trades": 62, "taker_buy_volume": 10412.7, "taker_buy_quote": 1027.73349}, {"ts": 1771169280000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 6553.4, "quote_volume": 646.79973, "trades": 37, "taker_buy_volume": 4039.0, "taker_buy_quote": 398.6493}, {"ts": 1771169340000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 3720.5, "quote_volume": 367.17089, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169400000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 24056.9, "quote_volume": 2372.02047, "trades": 34, "taker_buy_volume": 11706.2, "taker_buy_quote": 1154.24145}, {"ts": 1771169460000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 17950.1, "quote_volume": 1768.65816, "trades": 45, "taker_buy_volume": 12868.8, "taker_buy_quote": 1267.98276}, {"ts": 1771169520000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 4741.0, "quote_volume": 466.99817, "trades": 25, "taker_buy_volume": 1671.4, "taker_buy_quote": 164.65524}, {"ts": 1771169580000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 294.2, "quote_volume": 29.00812, "trades": 2, "taker_buy_volume": 294.2, "taker_buy_quote": 29.00812}, {"ts": 1771169640000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 1364.6, "quote_volume": 134.47556, "trades": 4, "taker_buy_volume": 624.6, "taker_buy_quote": 61.58556}, {"ts": 1771169700000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 44321.6, "quote_volume": 4361.53146, "trades": 66, "taker_buy_volume": 2134.6, "taker_buy_quote": 209.96948}, {"ts": 1771169760000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 8149.1, "quote_volume": 801.01435, "trades": 30, "taker_buy_volume": 4791.1, "taker_buy_quote": 470.96513}, {"ts": 1771169820000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 29213.9, "quote_volume": 2873.40543, "trades": 46, "taker_buy_volume": 17387.1, "taker_buy_quote": 1710.61294}, {"ts": 1771169880000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 30795.0, "quote_volume": 3029.11297, "trades": 53, "taker_buy_volume": 16086.5, "taker_buy_quote": 1582.42847}, {"ts": 1771169940000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 8497.5, "quote_volume": 836.13313, "trades": 21, "taker_buy_volume": 6398.3, "taker_buy_quote": 629.60187}, {"ts": 1771170000000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 373.6, "quote_volume": 36.72488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170060000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 37465.3, "quote_volume": 3682.83899, "trades": 31, "taker_buy_volume": 20556.2, "taker_buy_quote": 2020.67446}, {"ts": 1771170120000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 9783.4, "quote_volume": 962.61988, "trades": 36, "taker_buy_volume": 7487.1, "taker_buy_quote": 736.73064}, {"ts": 1771170180000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 18084.0, "quote_volume": 1777.98542, "trades": 56, "taker_buy_volume": 11588.5, "taker_buy_quote": 1139.14955}, {"ts": 1771170240000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 4357.4, "quote_volume": 428.68963, "trades": 16, "taker_buy_volume": 4255.8, "taker_buy_quote": 418.70235}, {"ts": 1771170300000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 23249.3, "quote_volume": 2286.09453, "trades": 43, "taker_buy_volume": 2992.8, "taker_buy_quote": 294.49965}, {"ts": 1771170360000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 692.4, "quote_volume": 68.06292, "trades": 7, "taker_buy_volume": 101.4, "taker_buy_quote": 9.96762}, {"ts": 1771170420000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 7536.6, "quote_volume": 740.84778, "trades": 26, "taker_buy_volume": 2383.0, "taker_buy_quote": 234.2489}, {"ts": 1771170480000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 5474.7, "quote_volume": 538.16301, "trades": 29, "taker_buy_volume": 614.8, "taker_buy_quote": 60.43484}, {"ts": 1771170540000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 4336.5, "quote_volume": 426.28812, "trades": 25, "taker_buy_volume": 3618.3, "taker_buy_quote": 355.68906}, {"ts": 1771170600000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 25065.8, "quote_volume": 2463.96001, "trades": 63, "taker_buy_volume": 11235.9, "taker_buy_quote": 1104.48897}, {"ts": 1771170660000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1493.1, "quote_volume": 146.77173, "trades": 18, "taker_buy_volume": 667.9, "taker_buy_quote": 65.65457}, {"ts": 1771170720000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 11412.4, "quote_volume": 1121.82907, "trades": 72, "taker_buy_volume": 5933.0, "taker_buy_quote": 583.2139}, {"ts": 1771170780000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 42959.4, "quote_volume": 4218.61308, "trades": 41, "taker_buy_volume": 1516.4, "taker_buy_quote": 148.91048}, {"ts": 1771170840000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 5254.9, "quote_volume": 516.02103, "trades": 5, "taker_buy_volume": 5153.4, "taker_buy_quote": 506.06388}, {"ts": 1771170900000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 35786.5, "quote_volume": 3514.25499, "trades": 57, "taker_buy_volume": 17490.6, "taker_buy_quote": 1717.59761}, {"ts": 1771170960000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 28162.2, "quote_volume": 2765.55533, "trades": 32, "taker_buy_volume": 272.9, "taker_buy_quote": 26.82607}, {"ts": 1771171020000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 12566.7, "quote_volume": 1236.29351, "trades": 47, "taker_buy_volume": 5959.2, "taker_buy_quote": 586.11551}, {"ts": 1771171080000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 9985.0, "quote_volume": 982.51888, "trades": 23, "taker_buy_volume": 9082.1, "taker_buy_quote": 893.67864}, {"ts": 1771171140000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 26213.2, "quote_volume": 2580.12996, "trades": 47, "taker_buy_volume": 16797.3, "taker_buy_quote": 1652.98137}, {"ts": 1771171200000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 21054.1, "quote_volume": 2071.25552, "trades": 55, "taker_buy_volume": 7082.6, "taker_buy_quote": 696.92784}, {"ts": 1771171260000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 761.9, "quote_volume": 75.00142, "trades": 4, "taker_buy_volume": 304.6, "taker_buy_quote": 30.0031}, {"ts": 1771171320000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 16930.1, "quote_volume": 1664.40945, "trades": 39, "taker_buy_volume": 8732.2, "taker_buy_quote": 858.37526}, {"ts": 1771171380000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 4231.5, "quote_volume": 415.64607, "trades": 10, "taker_buy_volume": 81.5, "taker_buy_quote": 8.01145}, {"ts": 1771171440000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 48153.2, "quote_volume": 4728.40109, "trades": 73, "taker_buy_volume": 13943.7, "taker_buy_quote": 1369.36489}, {"ts": 1771171500000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 169645.9, "quote_volume": 16630.11404, "trades": 191, "taker_buy_volume": 62673.5, "taker_buy_quote": 6144.69623}, {"ts": 1771171560000, "open": 0.098, "high": 0.0981, "low": 0.0977, "close": 0.0977, "volume": 129948.5, "quote_volume": 12707.63161, "trades": 158, "taker_buy_volume": 43870.4, "taker_buy_quote": 4293.0555}, {"ts": 1771171620000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 54290.7, "quote_volume": 5296.69201, "trades": 167, "taker_buy_volume": 35174.7, "taker_buy_quote": 3431.25844}, {"ts": 1771171680000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 39667.1, "quote_volume": 3876.71734, "trades": 92, "taker_buy_volume": 22298.9, "taker_buy_quote": 2179.64416}, {"ts": 1771171740000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 82811.3, "quote_volume": 8103.08737, "trades": 87, "taker_buy_volume": 53526.4, "taker_buy_quote": 5238.08391}, {"ts": 1771171800000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 93475.3, "quote_volume": 9147.1419, "trades": 126, "taker_buy_volume": 20758.4, "taker_buy_quote": 2032.24736}, {"ts": 1771171860000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 35642.4, "quote_volume": 3491.80306, "trades": 122, "taker_buy_volume": 17444.6, "taker_buy_quote": 1708.42681}, {"ts": 1771171920000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 26630.8, "quote_volume": 2609.81637, "trades": 29, "taker_buy_volume": 21674.9, "taker_buy_quote": 2124.14836}, {"ts": 1771171980000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 50452.4, "quote_volume": 4949.40168, "trades": 57, "taker_buy_volume": 42866.9, "taker_buy_quote": 4205.27329}, {"ts": 1771172040000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 359.9, "quote_volume": 35.29601, "trades": 5, "taker_buy_volume": 258.1, "taker_buy_quote": 25.31961}, {"ts": 1771172100000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 24883.1, "quote_volume": 2438.53746, "trades": 49, "taker_buy_volume": 4448.4, "taker_buy_quote": 435.9432}, {"ts": 1771172160000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 39242.4, "quote_volume": 3844.56295, "trades": 69, "taker_buy_volume": 20814.8, "taker_buy_quote": 2039.41579}, {"ts": 1771172220000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 40981.9, "quote_volume": 4019.99249, "trades": 66, "taker_buy_volume": 25331.9, "taker_buy_quote": 2486.01657}, {"ts": 1771172280000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 23450.9, "quote_volume": 2302.94136, "trades": 42, "taker_buy_volume": 8200.7, "taker_buy_quote": 805.37172}, {"ts": 1771172340000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 171660.0, "quote_volume": 16884.7232, "trades": 104, "taker_buy_volume": 54922.1, "taker_buy_quote": 5400.58564}, {"ts": 1771172400000, "open": 0.0984, "high": 0.0985, "low": 0.0981, "close": 0.0981, "volume": 95949.4, "quote_volume": 9425.00988, "trades": 116, "taker_buy_volume": 16685.0, "taker_buy_quote": 1637.65073}, {"ts": 1771172460000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 65041.4, "quote_volume": 6380.66949, "trades": 224, "taker_buy_volume": 40185.0, "taker_buy_quote": 3942.25665}, {"ts": 1771172520000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 15969.9, "quote_volume": 1566.84719, "trades": 58, "taker_buy_volume": 9095.5, "taker_buy_quote": 892.46855}, {"ts": 1771172580000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 17594.9, "quote_volume": 1727.84948, "trades": 47, "taker_buy_volume": 7606.0, "taker_buy_quote": 746.9395}, {"ts": 1771172640000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 12728.4, "quote_volume": 1247.95386, "trades": 61, "taker_buy_volume": 5654.1, "taker_buy_quote": 554.22214}, {"ts": 1771172700000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 9337.4, "quote_volume": 915.29503, "trades": 43, "taker_buy_volume": 3752.3, "taker_buy_quote": 367.84558}, {"ts": 1771172760000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 9653.6, "quote_volume": 947.01816, "trades": 24, "taker_buy_volume": 5150.8, "taker_buy_quote": 505.29348}, {"ts": 1771172820000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 3507.2, "quote_volume": 344.07466, "trades": 14, "taker_buy_volume": 2411.0, "taker_buy_quote": 236.53744}, {"ts": 1771172880000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 1462.6, "quote_volume": 143.61714, "trades": 12, "taker_buy_volume": 1360.8, "taker_buy_quote": 133.63056}, {"ts": 1771172940000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 14123.2, "quote_volume": 1388.29428, "trades": 25, "taker_buy_volume": 11829.6, "taker_buy_quote": 1162.84968}, {"ts": 1771173000000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 5192.1, "quote_volume": 510.38343, "trades": 13, "taker_buy_volume": 81.4, "taker_buy_quote": 8.00162}, {"ts": 1771173060000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 8430.6, "quote_volume": 827.88492, "trades": 42, "taker_buy_volume": 2421.9, "taker_buy_quote": 237.83058}, {"ts": 1771173120000, "open": 0.0981, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 4494.2, "quote_volume": 440.80362, "trades": 23, "taker_buy_volume": 523.7, "taker_buy_quote": 51.41715}, {"ts": 1771173180000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 76.3, "quote_volume": 7.46977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173240000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 22040.9, "quote_volume": 2159.9596, "trades": 24, "taker_buy_volume": 10548.3, "taker_buy_quote": 1033.7334}, {"ts": 1771173300000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 11827.1, "quote_volume": 1159.0558, "trades": 10, "taker_buy_volume": 11827.1, "taker_buy_quote": 1159.0558}, {"ts": 1771173360000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2552.1, "quote_volume": 250.1058, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173420000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 113072.0, "quote_volume": 11069.7488, "trades": 28, "taker_buy_volume": 1946.1, "taker_buy_quote": 190.52319}, {"ts": 1771173480000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1386.9, "quote_volume": 135.77751, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173540000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 21214.9, "quote_volume": 2074.81722, "trades": 32, "taker_buy_volume": 14644.8, "taker_buy_quote": 1432.26144}, {"ts": 1771173600000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 16892.7, "quote_volume": 1653.24142, "trades": 41, "taker_buy_volume": 11931.4, "taker_buy_quote": 1167.53933}, {"ts": 1771173660000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 1162.4, "quote_volume": 113.80712, "trades": 3, "taker_buy_volume": 81.6, "taker_buy_quote": 7.9968}, {"ts": 1771173720000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 19075.9, "quote_volume": 1867.53061, "trades": 44, "taker_buy_volume": 8537.9, "taker_buy_quote": 835.86041}, {"ts": 1771173780000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 200.0, "quote_volume": 19.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173840000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 6767.5, "quote_volume": 663.0806, "trades": 29, "taker_buy_volume": 3980.7, "taker_buy_quote": 390.00898}, {"ts": 1771173900000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 7457.8, "quote_volume": 730.82836, "trades": 30, "taker_buy_volume": 4236.7, "taker_buy_quote": 415.1966}, {"ts": 1771173960000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 9113.9, "quote_volume": 893.99869, "trades": 37, "taker_buy_volume": 4409.6, "taker_buy_quote": 432.58176}, {"ts": 1771174020000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 6095.4, "quote_volume": 597.15638, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174080000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 16635.5, "quote_volume": 1628.09209, "trades": 65, "taker_buy_volume": 192.1, "taker_buy_quote": 18.78738}, {"ts": 1771174140000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 8643.5, "quote_volume": 845.30715, "trades": 46, "taker_buy_volume": 6357.4, "taker_buy_quote": 621.75372}, {"ts": 1771174200000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1215.2, "quote_volume": 118.84656, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174260000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174320000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 3300.9, "quote_volume": 322.81777, "trades": 23, "taker_buy_volume": 1497.2, "taker_buy_quote": 146.42616}, {"ts": 1771174380000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 14127.4, "quote_volume": 1381.65972, "trades": 51, "taker_buy_volume": 4413.2, "taker_buy_quote": 431.61096}, {"ts": 1771174440000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2726.4, "quote_volume": 266.64192, "trades": 20, "taker_buy_volume": 1323.3, "taker_buy_quote": 129.41874}, {"ts": 1771174500000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 8653.6, "quote_volume": 847.18744, "trades": 22, "taker_buy_volume": 5899.9, "taker_buy_quote": 577.60021}, {"ts": 1771174560000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 115093.9, "quote_volume": 11274.90744, "trades": 70, "taker_buy_volume": 113566.0, "taker_buy_quote": 11125.32603}, {"ts": 1771174620000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 193.9, "quote_volume": 18.97363, "trades": 4, "taker_buy_volume": 102.1, "taker_buy_quote": 9.99559}, {"ts": 1771174680000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174740000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 771.0, "quote_volume": 75.4809, "trades": 9, "taker_buy_volume": 771.0, "taker_buy_quote": 75.4809}, {"ts": 1771174800000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 3129.4, "quote_volume": 306.03284, "trades": 15, "taker_buy_volume": 92.0, "taker_buy_quote": 8.9976}, {"ts": 1771174860000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 13519.4, "quote_volume": 1324.31624, "trades": 40, "taker_buy_volume": 13407.3, "taker_buy_quote": 1313.34165}, {"ts": 1771174920000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 7326.2, "quote_volume": 718.01856, "trades": 26, "taker_buy_volume": 3768.1, "taker_buy_quote": 369.32476}, {"ts": 1771174980000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 3171.9, "quote_volume": 310.77717, "trades": 14, "taker_buy_volume": 691.0, "taker_buy_quote": 67.718}, {"ts": 1771175040000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 6037.0, "quote_volume": 591.02934, "trades": 12, "taker_buy_volume": 70.4, "taker_buy_quote": 6.8992}, {"ts": 1771175100000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 8028.0, "quote_volume": 786.02785, "trades": 50, "taker_buy_volume": 3237.9, "taker_buy_quote": 317.07706}, {"ts": 1771175160000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 12633.5, "quote_volume": 1238.81127, "trades": 28, "taker_buy_volume": 6364.4, "taker_buy_quote": 624.34764}, {"ts": 1771175220000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 3230.3, "quote_volume": 316.24637, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175280000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 8136.7, "quote_volume": 796.58293, "trades": 22, "taker_buy_volume": 3412.1, "taker_buy_quote": 334.04459}, {"ts": 1771175340000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175400000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 9402.1, "quote_volume": 920.46559, "trades": 26, "taker_buy_volume": 3400.1, "taker_buy_quote": 332.86979}, {"ts": 1771175460000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 720.6, "quote_volume": 70.54674, "trades": 7, "taker_buy_volume": 720.6, "taker_buy_quote": 70.54674}, {"ts": 1771175520000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2524.7, "quote_volume": 247.4206, "trades": 15, "taker_buy_volume": 2524.7, "taker_buy_quote": 247.4206}, {"ts": 1771175580000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 11719.8, "quote_volume": 1148.5404, "trades": 29, "taker_buy_volume": 3623.1, "taker_buy_quote": 355.0638}, {"ts": 1771175640000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 4051.7, "quote_volume": 397.0666, "trades": 7, "taker_buy_volume": 1873.4, "taker_buy_quote": 183.5932}, {"ts": 1771175700000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2018.1, "quote_volume": 197.57199, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175760000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 7298.5, "quote_volume": 713.52088, "trades": 21, "taker_buy_volume": 1004.0, "taker_buy_quote": 98.1912}, {"ts": 1771175820000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 186731.1, "quote_volume": 18209.84831, "trades": 93, "taker_buy_volume": 3452.8, "taker_buy_quote": 337.03934}, {"ts": 1771175880000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 98029.5, "quote_volume": 9557.86498, "trades": 97, "taker_buy_volume": 28290.2, "taker_buy_quote": 2758.2945}, {"ts": 1771175940000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 887.5, "quote_volume": 86.53945, "trades": 9, "taker_buy_volume": 82.0, "taker_buy_quote": 8.0032}, {"ts": 1771176000000, "open": 0.0974, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 107887.9, "quote_volume": 10508.70326, "trades": 61, "taker_buy_volume": 16051.7, "taker_buy_quote": 1565.44961}, {"ts": 1771176060000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 5830.2, "quote_volume": 569.02752, "trades": 50, "taker_buy_volume": 3213.8, "taker_buy_quote": 313.66688}, {"ts": 1771176120000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 1142.6, "quote_volume": 111.52902, "trades": 7, "taker_buy_volume": 112.6, "taker_buy_quote": 11.00102}, {"ts": 1771176180000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 3018.0, "quote_volume": 294.5568, "trades": 13, "taker_buy_volume": 446.1, "taker_buy_quote": 43.53936}, {"ts": 1771176240000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 23278.3, "quote_volume": 2271.87152, "trades": 24, "taker_buy_volume": 4005.1, "taker_buy_quote": 390.908}, {"ts": 1771176300000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 13187.3, "quote_volume": 1287.08048, "trades": 27, "taker_buy_volume": 10006.4, "taker_buy_quote": 976.62464}, {"ts": 1771176360000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 35144.3, "quote_volume": 3428.56773, "trades": 46, "taker_buy_volume": 6830.9, "taker_buy_quote": 666.01275}, {"ts": 1771176420000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 21577.7, "quote_volume": 2103.81875, "trades": 44, "taker_buy_volume": 9623.7, "taker_buy_quote": 938.31075}, {"ts": 1771176480000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 22414.6, "quote_volume": 2183.18204, "trades": 44, "taker_buy_volume": 2171.4, "taker_buy_quote": 211.49436}, {"ts": 1771176540000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 81157.7, "quote_volume": 7899.1586, "trades": 160, "taker_buy_volume": 14021.4, "taker_buy_quote": 1365.43412}, {"ts": 1771176600000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 41053.6, "quote_volume": 3994.55281, "trades": 37, "taker_buy_volume": 4810.3, "taker_buy_quote": 468.04219}, {"ts": 1771176660000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 8783.2, "quote_volume": 855.48368, "trades": 17, "taker_buy_volume": 7899.6, "taker_buy_quote": 769.42104}, {"ts": 1771176720000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 32865.8, "quote_volume": 3199.45257, "trades": 36, "taker_buy_volume": 16102.3, "taker_buy_quote": 1568.36402}, {"ts": 1771176780000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 64223.8, "quote_volume": 6255.39812, "trades": 49, "taker_buy_volume": 13308.5, "taker_buy_quote": 1296.2479}, {"ts": 1771176840000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 36143.0, "quote_volume": 3520.31823, "trades": 31, "taker_buy_volume": 26729.0, "taker_buy_quote": 2603.4046}, {"ts": 1771176900000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 6512.1, "quote_volume": 634.28777, "trades": 28, "taker_buy_volume": 3149.3, "taker_buy_quote": 306.75105}, {"ts": 1771176960000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0977, "volume": 30171.0, "quote_volume": 2946.16186, "trades": 95, "taker_buy_volume": 17352.6, "taker_buy_quote": 1694.37846}, {"ts": 1771177020000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1842.8, "quote_volume": 180.04156, "trades": 15, "taker_buy_volume": 1028.7, "taker_buy_quote": 100.50399}, {"ts": 1771177080000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177140000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 18178.9, "quote_volume": 1776.07853, "trades": 63, "taker_buy_volume": 15397.7, "taker_buy_quote": 1504.35529}, {"ts": 1771177200000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177260000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 51873.6, "quote_volume": 5063.99109, "trades": 67, "taker_buy_volume": 9956.9, "taker_buy_quote": 972.73248}, {"ts": 1771177320000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0973, "volume": 56641.3, "quote_volume": 5518.80569, "trades": 119, "taker_buy_volume": 25572.1, "taker_buy_quote": 2489.8918}, {"ts": 1771177380000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 12438.0, "quote_volume": 1210.9426, "trades": 65, "taker_buy_volume": 7378.6, "taker_buy_quote": 718.5598}, {"ts": 1771177440000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 10400.5, "quote_volume": 1012.88519, "trades": 36, "taker_buy_volume": 5185.8, "taker_buy_quote": 504.97341}, {"ts": 1771177500000, "open": 0.0973, "high": 0.0973, "low": 0.0958, "close": 0.0968, "volume": 3143577.5, "quote_volume": 303326.5315, "trades": 2168, "taker_buy_volume": 1173137.9, "taker_buy_quote": 113218.28871}, {"ts": 1771177560000, "open": 0.0968, "high": 0.097, "low": 0.0966, "close": 0.0967, "volume": 149129.7, "quote_volume": 14442.61068, "trades": 224, "taker_buy_volume": 81679.6, "taker_buy_quote": 7912.56352}, {"ts": 1771177620000, "open": 0.0967, "high": 0.0967, "low": 0.0963, "close": 0.0963, "volume": 144703.5, "quote_volume": 13955.03824, "trades": 190, "taker_buy_volume": 52424.1, "taker_buy_quote": 5056.50112}, {"ts": 1771177680000, "open": 0.0962, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 170744.4, "quote_volume": 16427.42642, "trades": 289, "taker_buy_volume": 48598.0, "taker_buy_quote": 4677.3929}, {"ts": 1771177740000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0959, "volume": 133567.7, "quote_volume": 12821.73069, "trades": 316, "taker_buy_volume": 41808.0, "taker_buy_quote": 4011.82915}, {"ts": 1771177800000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 57064.6, "quote_volume": 5489.23673, "trades": 204, "taker_buy_volume": 23859.8, "taker_buy_quote": 2294.9464}, {"ts": 1771177860000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 42555.5, "quote_volume": 4101.28976, "trades": 123, "taker_buy_volume": 27218.7, "taker_buy_quote": 2622.43152}, {"ts": 1771177920000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 46631.6, "quote_volume": 4499.9494, "trades": 118, "taker_buy_volume": 13394.8, "taker_buy_quote": 1292.5982}, {"ts": 1771177980000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 70369.8, "quote_volume": 6797.78955, "trades": 87, "taker_buy_volume": 51320.5, "taker_buy_quote": 4957.62717}, {"ts": 1771178040000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 47944.1, "quote_volume": 4641.98355, "trades": 54, "taker_buy_volume": 38018.7, "taker_buy_quote": 3680.34807}, {"ts": 1771178100000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 61579.2, "quote_volume": 5945.5196, "trades": 58, "taker_buy_volume": 21495.0, "taker_buy_quote": 2074.28976}, {"ts": 1771178160000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0966, "volume": 36869.2, "quote_volume": 3557.13731, "trades": 79, "taker_buy_volume": 20262.6, "taker_buy_quote": 1955.96761}, {"ts": 1771178220000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 21236.9, "quote_volume": 2051.48454, "trades": 61, "taker_buy_volume": 9608.5, "taker_buy_quote": 928.1811}, {"ts": 1771178280000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 18522.6, "quote_volume": 1790.9487, "trades": 38, "taker_buy_volume": 6954.4, "taker_buy_quote": 672.30376}, {"ts": 1771178340000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 47204.1, "quote_volume": 4566.54623, "trades": 39, "taker_buy_volume": 12541.2, "taker_buy_quote": 1214.26014}, {"ts": 1771178400000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 24136.6, "quote_volume": 2329.05302, "trades": 106, "taker_buy_volume": 8934.3, "taker_buy_quote": 861.89924}, {"ts": 1771178460000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 55012.9, "quote_volume": 5287.37959, "trades": 96, "taker_buy_volume": 7717.0, "taker_buy_quote": 741.83416}, {"ts": 1771178520000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 22223.0, "quote_volume": 2135.24151, "trades": 58, "taker_buy_volume": 13735.0, "taker_buy_quote": 1319.9335}, {"ts": 1771178580000, "open": 0.0962, "high": 0.0963, "low": 0.096, "close": 0.0961, "volume": 25758.4, "quote_volume": 2476.1015, "trades": 65, "taker_buy_volume": 2907.6, "taker_buy_quote": 279.66291}, {"ts": 1771178640000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 144471.6, "quote_volume": 13870.6126, "trades": 57, "taker_buy_volume": 12398.1, "taker_buy_quote": 1191.35329}, {"ts": 1771178700000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 112800.0, "quote_volume": 10830.50222, "trades": 69, "taker_buy_volume": 5938.5, "taker_buy_quote": 569.5982}, {"ts": 1771178760000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 28600.8, "quote_volume": 2747.47077, "trades": 53, "taker_buy_volume": 11760.7, "taker_buy_quote": 1129.8843}, {"ts": 1771178820000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 67784.1, "quote_volume": 6516.66504, "trades": 104, "taker_buy_volume": 18288.3, "taker_buy_quote": 1758.90906}, {"ts": 1771178880000, "open": 0.0962, "high": 0.0967, "low": 0.0962, "close": 0.0966, "volume": 199743.2, "quote_volume": 19290.05795, "trades": 168, "taker_buy_volume": 170636.0, "taker_buy_quote": 16480.26483}, {"ts": 1771178940000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 52921.7, "quote_volume": 5107.22487, "trades": 70, "taker_buy_volume": 7137.3, "taker_buy_quote": 688.82754}, {"ts": 1771179000000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 42248.4, "quote_volume": 4084.36229, "trades": 82, "taker_buy_volume": 9739.6, "taker_buy_quote": 941.80852}, {"ts": 1771179060000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 27096.7, "quote_volume": 2620.32388, "trades": 70, "taker_buy_volume": 6682.6, "taker_buy_quote": 646.28041}, {"ts": 1771179120000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 57497.1, "quote_volume": 5550.54526, "trades": 63, "taker_buy_volume": 6901.5, "taker_buy_quote": 666.04641}, {"ts": 1771179180000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 16208.8, "quote_volume": 1565.70983, "trades": 21, "taker_buy_volume": 14574.5, "taker_buy_quote": 1407.9275}, {"ts": 1771179240000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 18446.2, "quote_volume": 1780.09748, "trades": 28, "taker_buy_volume": 3088.6, "taker_buy_quote": 298.08908}, {"ts": 1771179300000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 13413.6, "quote_volume": 1293.65669, "trades": 29, "taker_buy_volume": 2903.6, "taker_buy_quote": 280.12491}, {"ts": 1771179360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 7510.5, "quote_volume": 724.0122, "trades": 26, "taker_buy_volume": 1295.8, "taker_buy_quote": 124.91512}, {"ts": 1771179420000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 17228.8, "quote_volume": 1659.20703, "trades": 24, "taker_buy_volume": 15722.1, "taker_buy_quote": 1514.03823}, {"ts": 1771179480000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 203.4, "quote_volume": 19.58742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179540000, "open": 0.0964, "high": 0.0968, "low": 0.0964, "close": 0.0967, "volume": 27219.2, "quote_volume": 2627.43486, "trades": 40, "taker_buy_volume": 20869.1, "taker_buy_quote": 2014.08634}, {"ts": 1771179600000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 4941.5, "quote_volume": 477.93649, "trades": 16, "taker_buy_volume": 3804.2, "taker_buy_quote": 367.97766}, {"ts": 1771179660000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.0968, "volume": 141819.7, "quote_volume": 13734.34658, "trades": 146, "taker_buy_volume": 87435.9, "taker_buy_quote": 8468.82255}, {"ts": 1771179720000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 15632.5, "quote_volume": 1509.8767, "trades": 43, "taker_buy_volume": 150.3, "taker_buy_quote": 14.50395}, {"ts": 1771179780000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 10942.5, "quote_volume": 1055.95125, "trades": 22, "taker_buy_volume": 10055.3, "taker_buy_quote": 970.33645}, {"ts": 1771179840000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 4914.8, "quote_volume": 474.26991, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179900000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 7702.2, "quote_volume": 742.49208, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179960000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 11508.1, "quote_volume": 1109.38084, "trades": 15, "taker_buy_volume": 7206.2, "taker_buy_quote": 694.67768}, {"ts": 1771180020000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 20273.5, "quote_volume": 1953.11914, "trades": 51, "taker_buy_volume": 10050.6, "taker_buy_quote": 968.6704}, {"ts": 1771180080000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 70.5, "quote_volume": 6.7821, "trades": 2, "taker_buy_volume": 70.5, "taker_buy_quote": 6.7821}, {"ts": 1771180140000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 307956.9, "quote_volume": 29571.36661, "trades": 83, "taker_buy_volume": 35504.7, "taker_buy_quote": 3408.4512}, {"ts": 1771180200000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 126168.0, "quote_volume": 12082.20182, "trades": 134, "taker_buy_volume": 39746.5, "taker_buy_quote": 3806.53179}, {"ts": 1771180260000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 141548.2, "quote_volume": 13529.5012, "trades": 132, "taker_buy_volume": 67522.6, "taker_buy_quote": 6455.89404}, {"ts": 1771180320000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 176923.3, "quote_volume": 16875.01259, "trades": 227, "taker_buy_volume": 47210.7, "taker_buy_quote": 4505.27618}, {"ts": 1771180380000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 165673.3, "quote_volume": 15780.51448, "trades": 198, "taker_buy_volume": 105811.7, "taker_buy_quote": 10079.71335}, {"ts": 1771180440000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 139143.2, "quote_volume": 13254.57613, "trades": 218, "taker_buy_volume": 48792.1, "taker_buy_quote": 4648.98792}, {"ts": 1771180500000, "open": 0.0953, "high": 0.0953, "low": 0.0948, "close": 0.095, "volume": 399885.8, "quote_volume": 37980.22226, "trades": 430, "taker_buy_volume": 176436.8, "taker_buy_quote": 16763.8828}, {"ts": 1771180560000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 75046.7, "quote_volume": 7138.8632, "trades": 123, "taker_buy_volume": 18081.9, "taker_buy_quote": 1719.76484}, {"ts": 1771180620000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 52447.3, "quote_volume": 4987.73823, "trades": 115, "taker_buy_volume": 24290.0, "taker_buy_quote": 2309.979}, {"ts": 1771180680000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 67553.0, "quote_volume": 6441.09184, "trades": 88, "taker_buy_volume": 38145.9, "taker_buy_quote": 3635.7145}, {"ts": 1771180740000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 45714.7, "quote_volume": 4356.61091, "trades": 69, "taker_buy_volume": 8704.8, "taker_buy_quote": 829.56744}, {"ts": 1771180800000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 37227.1, "quote_volume": 3547.49744, "trades": 93, "taker_buy_volume": 11116.4, "taker_buy_quote": 1059.29248}, {"ts": 1771180860000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 966.7, "quote_volume": 92.12651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180920000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 113468.9, "quote_volume": 10835.58643, "trades": 67, "taker_buy_volume": 99580.2, "taker_buy_quote": 9510.60656}, {"ts": 1771180980000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3562.6, "quote_volume": 340.58456, "trades": 9, "taker_buy_volume": 115.1, "taker_buy_quote": 11.00356}, {"ts": 1771181040000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 8985.3, "quote_volume": 859.00487, "trades": 22, "taker_buy_volume": 7621.6, "taker_buy_quote": 728.63515}, {"ts": 1771181100000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 77519.9, "quote_volume": 7398.72349, "trades": 125, "taker_buy_volume": 18690.9, "taker_buy_quote": 1783.81917}, {"ts": 1771181160000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 39546.5, "quote_volume": 3768.49569, "trades": 99, "taker_buy_volume": 18008.2, "taker_buy_quote": 1716.18102}, {"ts": 1771181220000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 128122.9, "quote_volume": 12204.01056, "trades": 116, "taker_buy_volume": 18303.0, "taker_buy_quote": 1744.2841}, {"ts": 1771181280000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 29146.2, "quote_volume": 2772.5177, "trades": 92, "taker_buy_volume": 15247.7, "taker_buy_quote": 1450.71223}, {"ts": 1771181340000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 44736.9, "quote_volume": 4258.25442, "trades": 86, "taker_buy_volume": 9153.8, "taker_buy_quote": 870.93366}, {"ts": 1771181400000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 28971.0, "quote_volume": 2758.05077, "trades": 114, "taker_buy_volume": 21099.6, "taker_buy_quote": 2008.69349}, {"ts": 1771181460000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 65387.8, "quote_volume": 6230.87855, "trades": 41, "taker_buy_volume": 20549.4, "taker_buy_quote": 1958.35782}, {"ts": 1771181520000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 30625.0, "quote_volume": 2918.55411, "trades": 30, "taker_buy_volume": 14168.2, "taker_buy_quote": 1350.22946}, {"ts": 1771181580000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 7881.4, "quote_volume": 749.63654, "trades": 43, "taker_buy_volume": 795.2, "taker_buy_quote": 75.62352}, {"ts": 1771181640000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 5675.4, "quote_volume": 539.73894, "trades": 18, "taker_buy_volume": 3415.2, "taker_buy_quote": 324.79392}, {"ts": 1771181700000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 6532.0, "quote_volume": 621.8464, "trades": 21, "taker_buy_volume": 823.0, "taker_buy_quote": 78.3496}, {"ts": 1771181760000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 19475.0, "quote_volume": 1850.25919, "trades": 69, "taker_buy_volume": 10306.0, "taker_buy_quote": 979.07}, {"ts": 1771181820000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 9347.7, "quote_volume": 888.07287, "trades": 45, "taker_buy_volume": 7067.0, "taker_buy_quote": 671.40637}, {"ts": 1771181880000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 9621.8, "quote_volume": 915.55666, "trades": 29, "taker_buy_volume": 5719.6, "taker_buy_quote": 544.24734}, {"ts": 1771181940000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 8911.8, "quote_volume": 848.39497, "trades": 28, "taker_buy_volume": 3421.0, "taker_buy_quote": 325.6792}, {"ts": 1771182000000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 44979.2, "quote_volume": 4282.09165, "trades": 181, "taker_buy_volume": 25176.6, "taker_buy_quote": 2397.10966}, {"ts": 1771182060000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 52189.2, "quote_volume": 4975.41219, "trades": 64, "taker_buy_volume": 29025.9, "taker_buy_quote": 2767.96315}, {"ts": 1771182120000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 10524.9, "quote_volume": 1005.12795, "trades": 27, "taker_buy_volume": 5568.6, "taker_buy_quote": 531.8013}, {"ts": 1771182180000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 185667.0, "quote_volume": 17724.72841, "trades": 76, "taker_buy_volume": 51522.6, "taker_buy_quote": 4924.55405}, {"ts": 1771182240000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 136121.9, "quote_volume": 12972.71292, "trades": 95, "taker_buy_volume": 48431.0, "taker_buy_quote": 4615.57345}, {"ts": 1771182300000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 174727.7, "quote_volume": 16646.44245, "trades": 155, "taker_buy_volume": 125023.8, "taker_buy_quote": 11911.65483}, {"ts": 1771182360000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 56334.7, "quote_volume": 5355.75087, "trades": 141, "taker_buy_volume": 25022.4, "taker_buy_quote": 2379.16785}, {"ts": 1771182420000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 85680.2, "quote_volume": 8157.21528, "trades": 114, "taker_buy_volume": 33280.5, "taker_buy_quote": 3167.09275}, {"ts": 1771182480000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 109971.2, "quote_volume": 10462.63309, "trades": 177, "taker_buy_volume": 62466.3, "taker_buy_quote": 5944.12722}, {"ts": 1771182540000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 68608.7, "quote_volume": 6525.17752, "trades": 167, "taker_buy_volume": 37678.8, "taker_buy_quote": 3583.54798}, {"ts": 1771182600000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 91995.1, "quote_volume": 8758.96584, "trades": 114, "taker_buy_volume": 39732.6, "taker_buy_quote": 3783.22197}, {"ts": 1771182660000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 97648.6, "quote_volume": 9305.25026, "trades": 149, "taker_buy_volume": 38212.4, "taker_buy_quote": 3641.36642}, {"ts": 1771182720000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 82648.1, "quote_volume": 7880.3901, "trades": 148, "taker_buy_volume": 37447.8, "taker_buy_quote": 3572.03691}, {"ts": 1771182780000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 59581.3, "quote_volume": 5680.46207, "trades": 102, "taker_buy_volume": 27635.5, "taker_buy_quote": 2634.79976}, {"ts": 1771182840000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 5512.3, "quote_volume": 525.37495, "trades": 24, "taker_buy_volume": 3916.4, "taker_buy_quote": 373.23292}, {"ts": 1771182900000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 28729.9, "quote_volume": 2743.00595, "trades": 69, "taker_buy_volume": 15856.0, "taker_buy_quote": 1513.78453}, {"ts": 1771182960000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 78816.3, "quote_volume": 7511.37541, "trades": 100, "taker_buy_volume": 17523.6, "taker_buy_quote": 1670.83464}, {"ts": 1771183020000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 16249.9, "quote_volume": 1550.24046, "trades": 38, "taker_buy_volume": 3672.7, "taker_buy_quote": 350.37558}, {"ts": 1771183080000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 19485.4, "quote_volume": 1856.95862, "trades": 21, "taker_buy_volume": 2914.0, "taker_buy_quote": 277.7042}, {"ts": 1771183140000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 8061.7, "quote_volume": 768.39523, "trades": 35, "taker_buy_volume": 1780.1, "taker_buy_quote": 169.75875}, {"ts": 1771183200000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 17361.4, "quote_volume": 1655.08313, "trades": 48, "taker_buy_volume": 10950.0, "taker_buy_quote": 1044.02395}, {"ts": 1771183260000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 38475.6, "quote_volume": 3677.77523, "trades": 39, "taker_buy_volume": 34669.8, "taker_buy_quote": 3314.30982}, {"ts": 1771183320000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 39488.1, "quote_volume": 3779.00281, "trades": 36, "taker_buy_volume": 35893.3, "taker_buy_quote": 3434.98881}, {"ts": 1771183380000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 45750.1, "quote_volume": 4387.19988, "trades": 67, "taker_buy_volume": 40258.3, "taker_buy_quote": 3860.54564}, {"ts": 1771183440000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 186397.6, "quote_volume": 17899.95769, "trades": 188, "taker_buy_volume": 81584.9, "taker_buy_quote": 7837.19629}, {"ts": 1771183500000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 52498.2, "quote_volume": 5039.8272, "trades": 79, "taker_buy_volume": 21246.8, "taker_buy_quote": 2039.6928}, {"ts": 1771183560000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 29681.2, "quote_volume": 2846.42708, "trades": 40, "taker_buy_volume": 9460.9, "taker_buy_quote": 907.30031}, {"ts": 1771183620000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 577.7, "quote_volume": 55.40143, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183680000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 6794.5, "quote_volume": 650.9185, "trades": 32, "taker_buy_volume": 4620.3, "taker_buy_quote": 442.63014}, {"ts": 1771183740000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 17550.0, "quote_volume": 1682.95015, "trades": 25, "taker_buy_volume": 5757.9, "taker_buy_quote": 552.08776}, {"ts": 1771183800000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 52745.2, "quote_volume": 5049.80824, "trades": 106, "taker_buy_volume": 34392.2, "taker_buy_quote": 3292.89948}, {"ts": 1771183860000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 2979.4, "quote_volume": 285.43696, "trades": 19, "taker_buy_volume": 630.0, "taker_buy_quote": 60.36444}, {"ts": 1771183920000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 38782.3, "quote_volume": 3710.98429, "trades": 61, "taker_buy_volume": 6884.3, "taker_buy_quote": 658.13908}, {"ts": 1771183980000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 39906.5, "quote_volume": 3819.60101, "trades": 57, "taker_buy_volume": 31414.1, "taker_buy_quote": 3007.06549}, {"ts": 1771184040000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 21536.4, "quote_volume": 2061.84253, "trades": 59, "taker_buy_volume": 13120.7, "taker_buy_quote": 1256.26705}, {"ts": 1771184100000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184160000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 85107.9, "quote_volume": 8129.31132, "trades": 93, "taker_buy_volume": 14377.6, "taker_buy_quote": 1371.70394}, {"ts": 1771184220000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 18557.0, "quote_volume": 1771.02229, "trades": 75, "taker_buy_volume": 8225.2, "taker_buy_quote": 785.31584}, {"ts": 1771184280000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 57293.9, "quote_volume": 5461.24022, "trades": 68, "taker_buy_volume": 17248.1, "taker_buy_quote": 1644.78078}, {"ts": 1771184340000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 10556.0, "quote_volume": 1007.05288, "trades": 60, "taker_buy_volume": 5680.0, "taker_buy_quote": 541.88248}, {"ts": 1771184400000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 28229.0, "quote_volume": 2692.85164, "trades": 41, "taker_buy_volume": 7711.6, "taker_buy_quote": 735.68664}, {"ts": 1771184460000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 13594.2, "quote_volume": 1298.2461, "trades": 48, "taker_buy_volume": 10703.2, "taker_buy_quote": 1022.1556}, {"ts": 1771184520000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 53460.4, "quote_volume": 5095.32136, "trades": 49, "taker_buy_volume": 2720.8, "taker_buy_quote": 259.56432}, {"ts": 1771184580000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 28621.8, "quote_volume": 2733.26278, "trades": 44, "taker_buy_volume": 25578.4, "taker_buy_quote": 2442.64407}, {"ts": 1771184640000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 26149.1, "quote_volume": 2495.40876, "trades": 67, "taker_buy_volume": 9344.2, "taker_buy_quote": 892.13153}, {"ts": 1771184700000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 2988.8, "quote_volume": 285.06944, "trades": 10, "taker_buy_volume": 2368.0, "taker_buy_quote": 225.9072}, {"ts": 1771184760000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 66872.1, "quote_volume": 6383.93634, "trades": 99, "taker_buy_volume": 41802.7, "taker_buy_quote": 3992.03306}, {"ts": 1771184820000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 80949.9, "quote_volume": 7738.12054, "trades": 67, "taker_buy_volume": 74722.5, "taker_buy_quote": 7142.94004}, {"ts": 1771184880000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 397.3, "quote_volume": 38.01221, "trades": 5, "taker_buy_volume": 303.3, "taker_buy_quote": 29.02581}, {"ts": 1771184940000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 11808.5, "quote_volume": 1128.11517, "trades": 27, "taker_buy_volume": 178.0, "taker_buy_quote": 17.00842}, {"ts": 1771185000000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 31235.5, "quote_volume": 2986.6084, "trades": 48, "taker_buy_volume": 5798.4, "taker_buy_quote": 554.29684}, {"ts": 1771185060000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 9169.5, "quote_volume": 876.6042, "trades": 75, "taker_buy_volume": 8121.0, "taker_buy_quote": 776.3676}, {"ts": 1771185120000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 24039.7, "quote_volume": 2298.23795, "trades": 46, "taker_buy_volume": 14305.6, "taker_buy_quote": 1367.65799}, {"ts": 1771185180000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 631.4, "quote_volume": 60.36184, "trades": 6, "taker_buy_volume": 631.4, "taker_buy_quote": 60.36184}, {"ts": 1771185240000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 21633.6, "quote_volume": 2070.22665, "trades": 42, "taker_buy_volume": 6539.4, "taker_buy_quote": 625.77939}, {"ts": 1771185300000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 24102.4, "quote_volume": 2309.00992, "trades": 25, "taker_buy_volume": 905.8, "taker_buy_quote": 86.77564}, {"ts": 1771185360000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1215.1, "quote_volume": 116.29446, "trades": 6, "taker_buy_volume": 93.9, "taker_buy_quote": 8.99562}, {"ts": 1771185420000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1859.2, "quote_volume": 178.11136, "trades": 14, "taker_buy_volume": 829.9, "taker_buy_quote": 79.50442}, {"ts": 1771185480000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 25330.5, "quote_volume": 2424.11945, "trades": 33, "taker_buy_volume": 5985.0, "taker_buy_quote": 572.7645}, {"ts": 1771185540000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 15376.0, "quote_volume": 1471.4832, "trades": 51, "taker_buy_volume": 6332.8, "taker_buy_quote": 606.04896}, {"ts": 1771185600000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 46334.4, "quote_volume": 4428.82166, "trades": 97, "taker_buy_volume": 16895.6, "taker_buy_quote": 1615.61219}, {"ts": 1771185660000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 39072.4, "quote_volume": 3729.25624, "trades": 83, "taker_buy_volume": 14671.5, "taker_buy_quote": 1400.91878}, {"ts": 1771185720000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 8150.6, "quote_volume": 777.63472, "trades": 21, "taker_buy_volume": 5392.8, "taker_buy_quote": 514.5406}, {"ts": 1771185780000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 42677.4, "quote_volume": 4072.68414, "trades": 106, "taker_buy_volume": 21559.2, "taker_buy_quote": 2057.74489}, {"ts": 1771185840000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 21100.1, "quote_volume": 2012.94954, "trades": 34, "taker_buy_volume": 5930.1, "taker_buy_quote": 565.73154}, {"ts": 1771185900000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 29407.1, "quote_volume": 2807.38336, "trades": 30, "taker_buy_volume": 24545.4, "taker_buy_quote": 2343.57615}, {"ts": 1771185960000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 27833.8, "quote_volume": 2661.79048, "trades": 95, "taker_buy_volume": 18952.4, "taker_buy_quote": 1812.9013}, {"ts": 1771186020000, "open": 0.0957, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 85492.3, "quote_volume": 8191.12624, "trades": 217, "taker_buy_volume": 55949.3, "taker_buy_quote": 5362.3078}, {"ts": 1771186080000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 12112.0, "quote_volume": 1160.3296, "trades": 54, "taker_buy_volume": 2273.2, "taker_buy_quote": 217.77256}, {"ts": 1771186140000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 7565.5, "quote_volume": 725.48887, "trades": 41, "taker_buy_volume": 4433.8, "taker_buy_quote": 425.20142}, {"ts": 1771186200000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 71706.7, "quote_volume": 6882.22274, "trades": 66, "taker_buy_volume": 53530.3, "taker_buy_quote": 5138.75715}, {"ts": 1771186260000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 3566.2, "quote_volume": 342.3266, "trades": 8, "taker_buy_volume": 3280.2, "taker_buy_quote": 314.8992}, {"ts": 1771186320000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 24897.5, "quote_volume": 2386.20442, "trades": 70, "taker_buy_volume": 6862.8, "taker_buy_quote": 657.98673}, {"ts": 1771186380000, "open": 0.0958, "high": 0.0963, "low": 0.0958, "close": 0.0963, "volume": 392457.0, "quote_volume": 37736.76985, "trades": 174, "taker_buy_volume": 366695.5, "taker_buy_quote": 35260.44487}, {"ts": 1771186440000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 134177.5, "quote_volume": 12945.19876, "trades": 105, "taker_buy_volume": 108891.2, "taker_buy_quote": 10505.72169}, {"ts": 1771186500000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 19319.5, "quote_volume": 1862.44191, "trades": 37, "taker_buy_volume": 4674.3, "taker_buy_quote": 450.64463}, {"ts": 1771186560000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 76792.5, "quote_volume": 7401.88675, "trades": 120, "taker_buy_volume": 36887.8, "taker_buy_quote": 3555.72612}, {"ts": 1771186620000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 190628.7, "quote_volume": 18342.01288, "trades": 155, "taker_buy_volume": 57052.5, "taker_buy_quote": 5488.49467}, {"ts": 1771186680000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 66844.0, "quote_volume": 6426.51683, "trades": 111, "taker_buy_volume": 8475.1, "taker_buy_quote": 815.62621}, {"ts": 1771186740000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 711.3, "quote_volume": 68.42706, "trades": 6, "taker_buy_volume": 711.3, "taker_buy_quote": 68.42706}, {"ts": 1771186800000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 33030.5, "quote_volume": 3178.21452, "trades": 44, "taker_buy_volume": 29445.4, "taker_buy_quote": 2833.07123}, {"ts": 1771186860000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 939.0, "quote_volume": 90.4257, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186920000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 22375.9, "quote_volume": 2154.84137, "trades": 44, "taker_buy_volume": 18089.9, "taker_buy_quote": 1742.09957}, {"ts": 1771186980000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 305.1, "quote_volume": 29.38113, "trades": 1, "taker_buy_volume": 305.1, "taker_buy_quote": 29.38113}, {"ts": 1771187040000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 16571.0, "quote_volume": 1593.97876, "trades": 32, "taker_buy_volume": 6970.4, "taker_buy_quote": 670.64324}, {"ts": 1771187100000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 19565.1, "quote_volume": 1880.71377, "trades": 56, "taker_buy_volume": 14435.2, "taker_buy_quote": 1387.73038}, {"ts": 1771187160000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 30745.4, "quote_volume": 2963.05589, "trades": 50, "taker_buy_volume": 16438.0, "taker_buy_quote": 1583.82935}, {"ts": 1771187220000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 7330.1, "quote_volume": 706.92833, "trades": 30, "taker_buy_volume": 7330.1, "taker_buy_quote": 706.92833}, {"ts": 1771187280000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 59480.9, "quote_volume": 5741.54686, "trades": 61, "taker_buy_volume": 17120.5, "taker_buy_quote": 1653.59088}, {"ts": 1771187340000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 38013.4, "quote_volume": 3672.15886, "trades": 38, "taker_buy_volume": 36013.2, "taker_buy_quote": 3478.93954}, {"ts": 1771187400000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 42995.3, "quote_volume": 4153.86788, "trades": 46, "taker_buy_volume": 12641.2, "taker_buy_quote": 1221.66182}, {"ts": 1771187460000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 132532.0, "quote_volume": 12812.78215, "trades": 105, "taker_buy_volume": 38158.3, "taker_buy_quote": 3690.11627}, {"ts": 1771187520000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 23839.0, "quote_volume": 2306.55035, "trades": 64, "taker_buy_volume": 19855.6, "taker_buy_quote": 1921.11229}, {"ts": 1771187580000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 8769.8, "quote_volume": 848.92702, "trades": 46, "taker_buy_volume": 5162.8, "taker_buy_quote": 499.88333}, {"ts": 1771187640000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 11201.8, "quote_volume": 1082.76371, "trades": 32, "taker_buy_volume": 4369.8, "taker_buy_quote": 422.685}, {"ts": 1771187700000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 1151.2, "quote_volume": 111.41344, "trades": 5, "taker_buy_volume": 924.0, "taker_buy_quote": 89.4432}, {"ts": 1771187760000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 35763.5, "quote_volume": 3461.89648, "trades": 28, "taker_buy_volume": 6664.7, "taker_buy_quote": 645.14296}, {"ts": 1771187820000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 34653.3, "quote_volume": 3354.4477, "trades": 30, "taker_buy_volume": 5500.2, "taker_buy_quote": 532.42762}, {"ts": 1771187880000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 31430.2, "quote_volume": 3046.14258, "trades": 40, "taker_buy_volume": 30791.0, "taker_buy_quote": 2984.20412}, {"ts": 1771187940000, "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 96814.7, "quote_volume": 9405.10005, "trades": 94, "taker_buy_volume": 49462.9, "taker_buy_quote": 4804.35313}, {"ts": 1771188000000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 36703.5, "quote_volume": 3556.73364, "trades": 84, "taker_buy_volume": 20686.0, "taker_buy_quote": 2005.48966}, {"ts": 1771188060000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188120000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188180000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188240000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 152.2, "quote_volume": 14.71774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188300000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 20889.8, "quote_volume": 2022.09954, "trades": 15, "taker_buy_volume": 19942.1, "taker_buy_quote": 1930.39528}, {"ts": 1771188360000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 4366.7, "quote_volume": 423.13323, "trades": 3, "taker_buy_volume": 4366.7, "taker_buy_quote": 423.13323}, {"ts": 1771188420000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 10851.0, "quote_volume": 1051.4619, "trades": 12, "taker_buy_volume": 10851.0, "taker_buy_quote": 1051.4619}, {"ts": 1771188480000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188540000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 2666.5, "quote_volume": 258.42486, "trades": 14, "taker_buy_volume": 503.1, "taker_buy_quote": 48.7914}, {"ts": 1771188600000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 38010.7, "quote_volume": 3679.77519, "trades": 74, "taker_buy_volume": 21206.8, "taker_buy_quote": 2053.09528}, {"ts": 1771188660000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 7133.4, "quote_volume": 691.24196, "trades": 13, "taker_buy_volume": 7133.4, "taker_buy_quote": 691.24196}, {"ts": 1771188720000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188780000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 8871.3, "quote_volume": 859.62897, "trades": 25, "taker_buy_volume": 4071.0, "taker_buy_quote": 394.4799}, {"ts": 1771188840000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1277.0, "quote_volume": 123.7413, "trades": 11, "taker_buy_volume": 1096.1, "taker_buy_quote": 106.21209}, {"ts": 1771188900000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 8310.1, "quote_volume": 805.86824, "trades": 12, "taker_buy_volume": 6195.5, "taker_buy_quote": 600.9635}, {"ts": 1771188960000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 15465.2, "quote_volume": 1500.11306, "trades": 28, "taker_buy_volume": 13667.3, "taker_buy_quote": 1325.7281}, {"ts": 1771189020000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 92.8, "quote_volume": 8.99232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189080000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189140000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 15069.5, "quote_volume": 1458.1866, "trades": 41, "taker_buy_volume": 6641.6, "taker_buy_quote": 642.24272}, {"ts": 1771189200000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 42476.8, "quote_volume": 4111.75424, "trades": 58, "taker_buy_volume": 18336.4, "taker_buy_quote": 1774.96352}, {"ts": 1771189260000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 14755.1, "quote_volume": 1430.6354, "trades": 43, "taker_buy_volume": 14090.1, "taker_buy_quote": 1366.13968}, {"ts": 1771189320000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 41023.4, "quote_volume": 3982.433, "trades": 48, "taker_buy_volume": 11826.8, "taker_buy_quote": 1147.70771}, {"ts": 1771189380000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 1252.1, "quote_volume": 121.48152, "trades": 10, "taker_buy_volume": 546.1, "taker_buy_quote": 53.01806}, {"ts": 1771189440000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3829.9, "quote_volume": 371.5003, "trades": 14, "taker_buy_volume": 3582.7, "taker_buy_quote": 347.5219}, {"ts": 1771189500000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 9747.0, "quote_volume": 946.41516, "trades": 19, "taker_buy_volume": 6552.7, "taker_buy_quote": 636.26717}, {"ts": 1771189560000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 22332.6, "quote_volume": 2167.04459, "trades": 25, "taker_buy_volume": 7237.2, "taker_buy_quote": 702.7733}, {"ts": 1771189620000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 58909.9, "quote_volume": 5721.79846, "trades": 82, "taker_buy_volume": 16891.6, "taker_buy_quote": 1641.54817}, {"ts": 1771189680000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 22915.7, "quote_volume": 2226.85583, "trades": 52, "taker_buy_volume": 20519.3, "taker_buy_quote": 1993.93398}, {"ts": 1771189740000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 29995.8, "quote_volume": 2915.59176, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189800000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 3722.9, "quote_volume": 361.53559, "trades": 17, "taker_buy_volume": 770.3, "taker_buy_quote": 74.83813}, {"ts": 1771189860000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189920000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 1390.5, "quote_volume": 134.96799, "trades": 3, "taker_buy_volume": 894.9, "taker_buy_quote": 86.89479}, {"ts": 1771189980000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 48994.7, "quote_volume": 4752.49724, "trades": 33, "taker_buy_volume": 17057.0, "taker_buy_quote": 1654.54034}, {"ts": 1771190040000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1602.3, "quote_volume": 155.46253, "trades": 9, "taker_buy_volume": 507.8, "taker_buy_quote": 49.29603}, {"ts": 1771190100000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 37470.2, "quote_volume": 3633.54447, "trades": 56, "taker_buy_volume": 32911.8, "taker_buy_quote": 3191.54648}, {"ts": 1771190160000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 4952.2, "quote_volume": 479.86818, "trades": 20, "taker_buy_volume": 2897.1, "taker_buy_quote": 280.72899}, {"ts": 1771190220000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 3802.8, "quote_volume": 368.27492, "trades": 12, "taker_buy_volume": 1453.2, "taker_buy_quote": 140.82436}, {"ts": 1771190280000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 55550.8, "quote_volume": 5386.60513, "trades": 59, "taker_buy_volume": 3806.7, "taker_buy_quote": 369.27774}, {"ts": 1771190340000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 12650.0, "quote_volume": 1226.4018, "trades": 26, "taker_buy_volume": 6168.0, "taker_buy_quote": 598.296}, {"ts": 1771190400000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 388.2, "quote_volume": 37.6554, "trades": 2, "taker_buy_volume": 388.2, "taker_buy_quote": 37.6554}, {"ts": 1771190460000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 38463.6, "quote_volume": 3727.12284, "trades": 13, "taker_buy_volume": 1030.9, "taker_buy_quote": 99.89421}, {"ts": 1771190520000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 31351.4, "quote_volume": 3037.98745, "trades": 17, "taker_buy_volume": 31268.9, "taker_buy_quote": 3029.9932}, {"ts": 1771190580000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1657.8, "quote_volume": 160.8066, "trades": 1, "taker_buy_volume": 1657.8, "taker_buy_quote": 160.8066}, {"ts": 1771190640000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0968, "volume": 106326.4, "quote_volume": 10290.54101, "trades": 85, "taker_buy_volume": 13604.9, "taker_buy_quote": 1316.62056}, {"ts": 1771190700000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 5486.8, "quote_volume": 531.16418, "trades": 20, "taker_buy_volume": 5393.9, "taker_buy_quote": 522.17146}, {"ts": 1771190760000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 9449.5, "quote_volume": 913.81493, "trades": 40, "taker_buy_volume": 573.4, "taker_buy_quote": 55.44778}, {"ts": 1771190820000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 2003.1, "quote_volume": 193.53416, "trades": 9, "taker_buy_volume": 347.0, "taker_buy_quote": 33.5549}, {"ts": 1771190880000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 4396.5, "quote_volume": 425.18036, "trades": 12, "taker_buy_volume": 1927.2, "taker_buy_quote": 186.39905}, {"ts": 1771190940000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 3294.5, "quote_volume": 318.89108, "trades": 19, "taker_buy_volume": 3129.3, "taker_buy_quote": 302.91624}, {"ts": 1771191000000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 7837.4, "quote_volume": 758.63039, "trades": 13, "taker_buy_volume": 185.9, "taker_buy_quote": 17.99512}, {"ts": 1771191060000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 22761.7, "quote_volume": 2205.1824, "trades": 81, "taker_buy_volume": 18861.6, "taker_buy_quote": 1827.28335}, {"ts": 1771191120000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 63359.9, "quote_volume": 6149.06756, "trades": 84, "taker_buy_volume": 43282.7, "taker_buy_quote": 4201.27897}, {"ts": 1771191180000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 3694.3, "quote_volume": 357.90352, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191240000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2436.8, "quote_volume": 235.88224, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191300000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 15951.2, "quote_volume": 1542.48104, "trades": 23, "taker_buy_volume": 3204.4, "taker_buy_quote": 309.86548}, {"ts": 1771191360000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 413.2, "quote_volume": 39.95644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191420000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 31252.2, "quote_volume": 3020.82063, "trades": 43, "taker_buy_volume": 6478.3, "taker_buy_quote": 626.45988}, {"ts": 1771191480000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 27600.7, "quote_volume": 2666.22762, "trades": 38, "taker_buy_volume": 7262.8, "taker_buy_quote": 701.58648}, {"ts": 1771191540000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2595.0, "quote_volume": 250.9365, "trades": 10, "taker_buy_volume": 2481.4, "taker_buy_quote": 239.95138}, {"ts": 1771191600000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191660000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191720000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 3567.2, "quote_volume": 345.21114, "trades": 3, "taker_buy_volume": 2629.0, "taker_buy_quote": 254.4872}, {"ts": 1771191780000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 11012.7, "quote_volume": 1064.13816, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191840000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191900000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 60307.5, "quote_volume": 5819.67375, "trades": 43, "taker_buy_volume": 17077.0, "taker_buy_quote": 1647.9305}, {"ts": 1771191960000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192020000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 8353.4, "quote_volume": 807.40893, "trades": 22, "taker_buy_volume": 8353.4, "taker_buy_quote": 807.40893}, {"ts": 1771192080000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 71.2, "quote_volume": 6.88504, "trades": 2, "taker_buy_volume": 71.2, "taker_buy_quote": 6.88504}, {"ts": 1771192140000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 5351.8, "quote_volume": 516.99319, "trades": 18, "taker_buy_volume": 2839.2, "taker_buy_quote": 274.27603}, {"ts": 1771192200000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 23554.0, "quote_volume": 2277.6718, "trades": 16, "taker_buy_volume": 23471.4, "taker_buy_quote": 2269.68438}, {"ts": 1771192260000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 166431.2, "quote_volume": 16079.86907, "trades": 80, "taker_buy_volume": 39695.9, "taker_buy_quote": 3835.35808}, {"ts": 1771192320000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 27141.0, "quote_volume": 2619.00529, "trades": 37, "taker_buy_volume": 10499.5, "taker_buy_quote": 1013.20175}, {"ts": 1771192380000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 43111.5, "quote_volume": 4164.5709, "trades": 15, "taker_buy_volume": 43111.5, "taker_buy_quote": 4164.5709}, {"ts": 1771192440000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 708.5, "quote_volume": 68.43282, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192500000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192560000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 18644.7, "quote_volume": 1799.21355, "trades": 24, "taker_buy_volume": 9910.4, "taker_buy_quote": 956.3536}, {"ts": 1771192620000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 19480.8, "quote_volume": 1879.57186, "trades": 28, "taker_buy_volume": 2852.7, "taker_buy_quote": 275.30245}, {"ts": 1771192680000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 66.3, "quote_volume": 6.39795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192740000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192800000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 28351.4, "quote_volume": 2732.17024, "trades": 42, "taker_buy_volume": 10915.9, "taker_buy_quote": 1051.20117}, {"ts": 1771192860000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 11578.9, "quote_volume": 1115.04807, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192920000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 73103.9, "quote_volume": 7032.59518, "trades": 54, "taker_buy_volume": 16996.4, "taker_buy_quote": 1635.05368}, {"ts": 1771192980000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193040000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 23242.2, "quote_volume": 2238.22386, "trades": 28, "taker_buy_volume": 22718.5, "taker_buy_quote": 2187.79155}, {"ts": 1771193100000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193160000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 24633.9, "quote_volume": 2374.70796, "trades": 36, "taker_buy_volume": 20886.6, "taker_buy_quote": 2013.46824}, {"ts": 1771193220000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 17569.6, "quote_volume": 1693.70944, "trades": 28, "taker_buy_volume": 14618.2, "taker_buy_quote": 1409.19448}, {"ts": 1771193280000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 73487.8, "quote_volume": 7096.60205, "trades": 48, "taker_buy_volume": 44110.7, "taker_buy_quote": 4258.77419}, {"ts": 1771193340000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 167.3, "quote_volume": 16.1548, "trades": 3, "taker_buy_volume": 103.5, "taker_buy_quote": 9.9981}, {"ts": 1771193400000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 17630.3, "quote_volume": 1700.36215, "trades": 43, "taker_buy_volume": 9131.0, "taker_buy_quote": 880.26364}, {"ts": 1771193460000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 9180.6, "quote_volume": 885.01814, "trades": 26, "taker_buy_volume": 3712.9, "taker_buy_quote": 357.93186}, {"ts": 1771193520000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 17995.2, "quote_volume": 1736.25775, "trades": 9, "taker_buy_volume": 15204.7, "taker_buy_quote": 1467.25355}, {"ts": 1771193580000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 83633.1, "quote_volume": 8062.43765, "trades": 105, "taker_buy_volume": 51782.8, "taker_buy_quote": 4993.00056}, {"ts": 1771193640000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 13099.5, "quote_volume": 1262.7918, "trades": 26, "taker_buy_volume": 4780.2, "taker_buy_quote": 460.81128}, {"ts": 1771193700000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 3905.5, "quote_volume": 376.88075, "trades": 28, "taker_buy_volume": 2549.0, "taker_buy_quote": 245.9785}, {"ts": 1771193760000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 30966.8, "quote_volume": 2982.3497, "trades": 51, "taker_buy_volume": 17086.3, "taker_buy_quote": 1645.41069}, {"ts": 1771193820000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0966, "volume": 98086.4, "quote_volume": 9463.31844, "trades": 76, "taker_buy_volume": 64484.4, "taker_buy_quote": 6220.81506}, {"ts": 1771193880000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 73820.4, "quote_volume": 7131.23375, "trades": 72, "taker_buy_volume": 50876.0, "taker_buy_quote": 4914.80471}, {"ts": 1771193940000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 56441.9, "quote_volume": 5452.28754, "trades": 57, "taker_buy_volume": 19643.0, "taker_buy_quote": 1897.5138}, {"ts": 1771194000000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 10233.1, "quote_volume": 988.51746, "trades": 12, "taker_buy_volume": 10233.1, "taker_buy_quote": 988.51746}, {"ts": 1771194060000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 66143.8, "quote_volume": 6387.86366, "trades": 91, "taker_buy_volume": 37849.5, "taker_buy_quote": 3656.0073}, {"ts": 1771194120000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 206.4, "quote_volume": 19.95888, "trades": 5, "taker_buy_volume": 206.4, "taker_buy_quote": 19.95888}, {"ts": 1771194180000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 16822.9, "quote_volume": 1626.76307, "trades": 36, "taker_buy_volume": 7952.3, "taker_buy_quote": 768.98741}, {"ts": 1771194240000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 10618.9, "quote_volume": 1026.84763, "trades": 24, "taker_buy_volume": 10096.9, "taker_buy_quote": 976.37023}, {"ts": 1771194300000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 6532.7, "quote_volume": 631.71209, "trades": 17, "taker_buy_volume": 1335.1, "taker_buy_quote": 129.10417}, {"ts": 1771194360000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 61734.4, "quote_volume": 5975.9672, "trades": 59, "taker_buy_volume": 43549.2, "taker_buy_quote": 4215.6481}, {"ts": 1771194420000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 23261.5, "quote_volume": 2249.38705, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194480000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 15654.5, "quote_volume": 1513.79015, "trades": 19, "taker_buy_volume": 15541.0, "taker_buy_quote": 1502.8147}, {"ts": 1771194540000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 100872.9, "quote_volume": 9753.77638, "trades": 43, "taker_buy_volume": 103.3, "taker_buy_quote": 9.99944}, {"ts": 1771194600000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 15899.4, "quote_volume": 1534.28126, "trades": 59, "taker_buy_volume": 9787.5, "taker_buy_quote": 944.49375}, {"ts": 1771194660000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 13651.6, "quote_volume": 1317.3794, "trades": 26, "taker_buy_volume": 7763.8, "taker_buy_quote": 749.2067}, {"ts": 1771194720000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 6547.6, "quote_volume": 632.49816, "trades": 8, "taker_buy_volume": 6547.6, "taker_buy_quote": 632.49816}, {"ts": 1771194780000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 9173.3, "quote_volume": 887.56846, "trades": 25, "taker_buy_volume": 8987.3, "taker_buy_quote": 869.59156}, {"ts": 1771194840000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2886.5, "quote_volume": 279.12455, "trades": 14, "taker_buy_volume": 521.7, "taker_buy_quote": 50.44839}, {"ts": 1771194900000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 10763.4, "quote_volume": 1039.87372, "trades": 31, "taker_buy_volume": 2030.0, "taker_buy_quote": 196.098}, {"ts": 1771194960000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 18708.4, "quote_volume": 1808.96598, "trades": 34, "taker_buy_volume": 15500.4, "taker_buy_quote": 1498.85691}, {"ts": 1771195020000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 9268.6, "quote_volume": 896.27362, "trades": 34, "taker_buy_volume": 6487.1, "taker_buy_quote": 627.30257}, {"ts": 1771195080000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 19370.5, "quote_volume": 1873.12735, "trades": 34, "taker_buy_volume": 998.6, "taker_buy_quote": 96.56462}, {"ts": 1771195140000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 22574.6, "quote_volume": 2182.96382, "trades": 28, "taker_buy_volume": 18062.6, "taker_buy_quote": 1746.65342}, {"ts": 1771195200000, "open": 0.0968, "high": 0.0969, "low": 0.0966, "close": 0.0967, "volume": 97545.1, "quote_volume": 9440.21683, "trades": 110, "taker_buy_volume": 67797.1, "taker_buy_quote": 6562.51196}, {"ts": 1771195260000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195320000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 7363.5, "quote_volume": 712.04265, "trades": 10, "taker_buy_volume": 7285.5, "taker_buy_quote": 704.50785}, {"ts": 1771195380000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 15403.1, "quote_volume": 1489.19597, "trades": 25, "taker_buy_volume": 10139.3, "taker_buy_quote": 980.47031}, {"ts": 1771195440000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3305.7, "quote_volume": 319.66119, "trades": 8, "taker_buy_volume": 3305.7, "taker_buy_quote": 319.66119}, {"ts": 1771195500000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2073.5, "quote_volume": 200.7148, "trades": 9, "taker_buy_volume": 2073.5, "taker_buy_quote": 200.7148}, {"ts": 1771195560000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 616.0, "quote_volume": 59.6288, "trades": 3, "taker_buy_volume": 616.0, "taker_buy_quote": 59.6288}, {"ts": 1771195620000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 32941.4, "quote_volume": 3186.97296, "trades": 43, "taker_buy_volume": 24986.3, "taker_buy_quote": 2417.47768}, {"ts": 1771195680000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 1281.1, "quote_volume": 123.94397, "trades": 9, "taker_buy_volume": 681.6, "taker_buy_quote": 65.97232}, {"ts": 1771195740000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 9478.0, "quote_volume": 915.31752, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195800000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2587.9, "quote_volume": 249.99114, "trades": 2, "taker_buy_volume": 2587.9, "taker_buy_quote": 249.99114}, {"ts": 1771195860000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195920000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 1439.1, "quote_volume": 138.84525, "trades": 14, "taker_buy_volume": 93.3, "taker_buy_quote": 9.00345}, {"ts": 1771195980000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 82.8, "quote_volume": 7.98192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196040000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 4186.9, "quote_volume": 404.04725, "trades": 19, "taker_buy_volume": 4186.9, "taker_buy_quote": 404.04725}, {"ts": 1771196100000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 13460.1, "quote_volume": 1300.23427, "trades": 21, "taker_buy_volume": 10883.2, "taker_buy_quote": 1051.3254}, {"ts": 1771196160000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 15615.7, "quote_volume": 1506.88066, "trades": 23, "taker_buy_volume": 66.6, "taker_buy_quote": 6.4269}, {"ts": 1771196220000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 215.2, "quote_volume": 20.74528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196280000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196340000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196400000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 28457.1, "quote_volume": 2743.26444, "trades": 30, "taker_buy_volume": 13048.4, "taker_buy_quote": 1257.86576}, {"ts": 1771196460000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2919.7, "quote_volume": 281.45908, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196520000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 24406.4, "quote_volume": 2350.37077, "trades": 23, "taker_buy_volume": 344.5, "taker_buy_quote": 33.2098}, {"ts": 1771196580000, "open": 0.0963, "high": 0.0963, "low": 0.0959, "close": 0.0959, "volume": 194027.6, "quote_volume": 18632.92529, "trades": 150, "taker_buy_volume": 42875.4, "taker_buy_quote": 4117.08153}, {"ts": 1771196640000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 53076.4, "quote_volume": 5093.37284, "trades": 66, "taker_buy_volume": 34780.3, "taker_buy_quote": 3338.08426}, {"ts": 1771196700000, "open": 0.0959, "high": 0.096, "low": 0.0955, "close": 0.0956, "volume": 385411.9, "quote_volume": 36864.52127, "trades": 196, "taker_buy_volume": 77409.0, "taker_buy_quote": 7404.62328}, {"ts": 1771196760000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 74034.4, "quote_volume": 7073.59601, "trades": 49, "taker_buy_volume": 19314.1, "taker_buy_quote": 1846.42796}, {"ts": 1771196820000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 84781.6, "quote_volume": 8089.54255, "trades": 73, "taker_buy_volume": 2857.5, "taker_buy_quote": 272.85832}, {"ts": 1771196880000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 43830.1, "quote_volume": 4177.04961, "trades": 27, "taker_buy_volume": 1088.4, "taker_buy_quote": 103.7656}, {"ts": 1771196940000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 22993.3, "quote_volume": 2191.47116, "trades": 59, "taker_buy_volume": 12451.4, "taker_buy_quote": 1186.83752}, {"ts": 1771197000000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0959, "volume": 109432.9, "quote_volume": 10470.32106, "trades": 106, "taker_buy_volume": 94071.4, "taker_buy_quote": 8998.8181}, {"ts": 1771197060000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 18537.5, "quote_volume": 1777.76397, "trades": 21, "taker_buy_volume": 281.6, "taker_buy_quote": 27.02316}, {"ts": 1771197120000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 29460.8, "quote_volume": 2823.79287, "trades": 60, "taker_buy_volume": 12450.2, "taker_buy_quote": 1193.78585}, {"ts": 1771197180000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 37788.1, "quote_volume": 3623.14935, "trades": 126, "taker_buy_volume": 9269.1, "taker_buy_quote": 888.90669}, {"ts": 1771197240000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 5305.8, "quote_volume": 508.29564, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197300000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 29163.2, "quote_volume": 2791.89806, "trades": 49, "taker_buy_volume": 18725.5, "taker_buy_quote": 1792.57853}, {"ts": 1771197360000, "open": 0.0958, "high": 0.0959, "low": 0.0956, "close": 0.0957, "volume": 37658.8, "quote_volume": 3603.4977, "trades": 67, "taker_buy_volume": 12967.8, "taker_buy_quote": 1240.81183}, {"ts": 1771197420000, "open": 0.0957, "high": 0.0958, "low": 0.0953, "close": 0.0958, "volume": 1347813.6, "quote_volume": 128639.13009, "trades": 316, "taker_buy_volume": 116110.2, "taker_buy_quote": 11101.91479}, {"ts": 1771197480000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 151563.2, "quote_volume": 14533.91059, "trades": 86, "taker_buy_volume": 117397.6, "taker_buy_quote": 11255.07117}, {"ts": 1771197540000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 29009.8, "quote_volume": 2782.07063, "trades": 20, "taker_buy_volume": 401.9, "taker_buy_quote": 38.5824}, {"ts": 1771197600000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 50019.9, "quote_volume": 4791.98586, "trades": 57, "taker_buy_volume": 11146.1, "taker_buy_quote": 1067.87582}, {"ts": 1771197660000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 4755.9, "quote_volume": 455.21352, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197720000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 37012.5, "quote_volume": 3542.12796, "trades": 37, "taker_buy_volume": 36184.0, "taker_buy_quote": 3462.84051}, {"ts": 1771197780000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 159336.2, "quote_volume": 15277.5145, "trades": 58, "taker_buy_volume": 158138.4, "taker_buy_quote": 15162.75484}, {"ts": 1771197840000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 8598.2, "quote_volume": 825.43457, "trades": 10, "taker_buy_volume": 8598.2, "taker_buy_quote": 825.43457}, {"ts": 1771197900000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 292725.9, "quote_volume": 28152.96041, "trades": 82, "taker_buy_volume": 262784.9, "taker_buy_quote": 25273.19222}, {"ts": 1771197960000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 23634.7, "quote_volume": 2271.33962, "trades": 40, "taker_buy_volume": 15465.4, "taker_buy_quote": 1486.26989}, {"ts": 1771198020000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 14422.4, "quote_volume": 1385.7237, "trades": 33, "taker_buy_volume": 324.9, "taker_buy_quote": 31.25538}, {"ts": 1771198080000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 48942.4, "quote_volume": 4704.95891, "trades": 47, "taker_buy_volume": 37685.7, "taker_buy_quote": 3623.19004}, {"ts": 1771198140000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 645.9, "quote_volume": 62.13558, "trades": 2, "taker_buy_volume": 645.9, "taker_buy_quote": 62.13558}, {"ts": 1771198200000, "open": 0.0962, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 259386.6, "quote_volume": 24990.16911, "trades": 166, "taker_buy_volume": 228991.9, "taker_buy_quote": 22059.90818}, {"ts": 1771198260000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 21237.9, "quote_volume": 2047.29916, "trades": 30, "taker_buy_volume": 1432.2, "taker_buy_quote": 138.2073}, {"ts": 1771198320000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 54884.8, "quote_volume": 5279.91776, "trades": 38, "taker_buy_volume": 16716.2, "taker_buy_quote": 1608.09844}, {"ts": 1771198380000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 41816.6, "quote_volume": 4022.75692, "trades": 62, "taker_buy_volume": 8201.3, "taker_buy_quote": 788.96506}, {"ts": 1771198440000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 3733.4, "quote_volume": 358.77974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198500000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 77969.0, "quote_volume": 7505.09195, "trades": 53, "taker_buy_volume": 73841.2, "taker_buy_quote": 7107.87923}, {"ts": 1771198560000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 229687.8, "quote_volume": 22114.43057, "trades": 78, "taker_buy_volume": 17257.0, "taker_buy_quote": 1660.1234}, {"ts": 1771198620000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 27757.5, "quote_volume": 2670.3025, "trades": 25, "taker_buy_volume": 25156.1, "taker_buy_quote": 2420.04782}, {"ts": 1771198680000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 19558.3, "quote_volume": 1878.11355, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198740000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 12793.2, "quote_volume": 1229.42652, "trades": 20, "taker_buy_volume": 5714.7, "taker_buy_quote": 549.18267}, {"ts": 1771198800000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 24176.2, "quote_volume": 2323.33282, "trades": 19, "taker_buy_volume": 10690.5, "taker_buy_quote": 1027.35705}, {"ts": 1771198860000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198920000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 72722.5, "quote_volume": 6995.9045, "trades": 51, "taker_buy_volume": 47571.8, "taker_buy_quote": 4576.40716}, {"ts": 1771198980000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 11977.7, "quote_volume": 1152.25474, "trades": 13, "taker_buy_volume": 11977.7, "taker_buy_quote": 1152.25474}, {"ts": 1771199040000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199100000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 27380.4, "quote_volume": 2636.73252, "trades": 16, "taker_buy_volume": 27085.3, "taker_buy_quote": 2608.31439}, {"ts": 1771199160000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 12926.7, "quote_volume": 1244.84121, "trades": 19, "taker_buy_volume": 4704.7, "taker_buy_quote": 453.06261}, {"ts": 1771199220000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 83338.9, "quote_volume": 8033.58017, "trades": 103, "taker_buy_volume": 37357.1, "taker_buy_quote": 3601.26645}, {"ts": 1771199280000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 1711.5, "quote_volume": 164.99612, "trades": 2, "taker_buy_volume": 75.2, "taker_buy_quote": 7.2568}, {"ts": 1771199340000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 21901.2, "quote_volume": 2111.27568, "trades": 19, "taker_buy_volume": 17430.1, "taker_buy_quote": 1680.26164}, {"ts": 1771199400000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 27702.7, "quote_volume": 2670.52991, "trades": 37, "taker_buy_volume": 19631.7, "taker_buy_quote": 1892.49588}, {"ts": 1771199460000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 6203.2, "quote_volume": 597.97915, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199520000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199580000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 17112.5, "quote_volume": 1649.645, "trades": 11, "taker_buy_volume": 17112.5, "taker_buy_quote": 1649.645}, {"ts": 1771199640000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 8106.6, "quote_volume": 781.46902, "trades": 18, "taker_buy_volume": 2753.5, "taker_buy_quote": 265.4374}, {"ts": 1771199700000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 13018.0, "quote_volume": 1254.92586, "trades": 20, "taker_buy_volume": 9873.9, "taker_buy_quote": 951.84396}, {"ts": 1771199760000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199820000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199880000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 28000.7, "quote_volume": 2699.26748, "trades": 30, "taker_buy_volume": 19633.7, "taker_buy_quote": 1892.68868}, {"ts": 1771199940000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 20740.1, "quote_volume": 1997.27163, "trades": 30, "taker_buy_volume": 10471.3, "taker_buy_quote": 1008.38619}, {"ts": 1771200000000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 38073.6, "quote_volume": 3665.98683, "trades": 54, "taker_buy_volume": 29851.4, "taker_buy_quote": 2874.37499}, {"ts": 1771200060000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 17552.5, "quote_volume": 1690.30575, "trades": 38, "taker_buy_volume": 8651.6, "taker_buy_quote": 833.14908}, {"ts": 1771200120000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 808.9, "quote_volume": 77.97796, "trades": 3, "taker_buy_volume": 808.9, "taker_buy_quote": 77.97796}, {"ts": 1771200180000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 26357.3, "quote_volume": 2538.24266, "trades": 38, "taker_buy_volume": 7488.3, "taker_buy_quote": 721.16834}, {"ts": 1771200240000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 56022.6, "quote_volume": 5389.37412, "trades": 79, "taker_buy_volume": 39728.3, "taker_buy_quote": 3821.86246}, {"ts": 1771200300000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 5806.3, "quote_volume": 558.60256, "trades": 13, "taker_buy_volume": 5806.3, "taker_buy_quote": 558.60256}, {"ts": 1771200360000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 30828.9, "quote_volume": 2968.82307, "trades": 25, "taker_buy_volume": 26035.7, "taker_buy_quote": 2507.23791}, {"ts": 1771200420000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 58526.0, "quote_volume": 5636.20524, "trades": 70, "taker_buy_volume": 33178.0, "taker_buy_quote": 3195.2252}, {"ts": 1771200480000, "open": 0.0963, "high": 0.0965, "low": 0.0962, "close": 0.0964, "volume": 66987.5, "quote_volume": 6454.93182, "trades": 99, "taker_buy_volume": 32564.5, "taker_buy_quote": 3137.97782}, {"ts": 1771200540000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 21452.1, "quote_volume": 2066.78942, "trades": 50, "taker_buy_volume": 10516.0, "taker_buy_quote": 1013.47133}, {"ts": 1771200600000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 115437.0, "quote_volume": 11126.34477, "trades": 89, "taker_buy_volume": 40703.4, "taker_buy_quote": 3926.30033}, {"ts": 1771200660000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 31010.4, "quote_volume": 2992.76226, "trades": 69, "taker_buy_volume": 23921.4, "taker_buy_quote": 2308.67376}, {"ts": 1771200720000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 40784.6, "quote_volume": 3942.32311, "trades": 43, "taker_buy_volume": 40547.2, "taker_buy_quote": 3919.37889}, {"ts": 1771200780000, "open": 0.0967, "high": 0.0971, "low": 0.0967, "close": 0.097, "volume": 394422.4, "quote_volume": 38242.34945, "trades": 321, "taker_buy_volume": 232186.6, "taker_buy_quote": 22506.7544}, {"ts": 1771200840000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 2014.1, "quote_volume": 195.3613, "trades": 7, "taker_buy_volume": 1950.1, "taker_buy_quote": 189.1597}, {"ts": 1771200900000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 242804.1, "quote_volume": 23565.07414, "trades": 233, "taker_buy_volume": 93276.1, "taker_buy_quote": 9053.63909}, {"ts": 1771200960000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 56870.1, "quote_volume": 5532.52797, "trades": 103, "taker_buy_volume": 48558.3, "taker_buy_quote": 4723.62505}, {"ts": 1771201020000, "open": 0.0973, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 113921.3, "quote_volume": 11078.06735, "trades": 162, "taker_buy_volume": 72086.8, "taker_buy_quote": 7011.55775}, {"ts": 1771201080000, "open": 0.0974, "high": 0.0982, "low": 0.0974, "close": 0.098, "volume": 786004.3, "quote_volume": 76903.66071, "trades": 487, "taker_buy_volume": 604734.6, "taker_buy_quote": 59158.08969}, {"ts": 1771201140000, "open": 0.0979, "high": 0.098, "low": 0.0974, "close": 0.0974, "volume": 145104.3, "quote_volume": 14166.01017, "trades": 135, "taker_buy_volume": 16938.4, "taker_buy_quote": 1657.45958}, {"ts": 1771201200000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0976, "volume": 159535.0, "quote_volume": 15575.04183, "trades": 149, "taker_buy_volume": 142110.1, "taker_buy_quote": 13872.00331}, {"ts": 1771201260000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 37837.4, "quote_volume": 3689.64227, "trades": 95, "taker_buy_volume": 15519.9, "taker_buy_quote": 1513.28749}, {"ts": 1771201320000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 58398.5, "quote_volume": 5688.05182, "trades": 44, "taker_buy_volume": 12804.4, "taker_buy_quote": 1247.18648}, {"ts": 1771201380000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 8585.3, "quote_volume": 835.72714, "trades": 40, "taker_buy_volume": 4355.3, "taker_buy_quote": 424.07036}, {"ts": 1771201440000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 81351.8, "quote_volume": 7923.66532, "trades": 53, "taker_buy_volume": 74691.9, "taker_buy_quote": 7274.99106}, {"ts": 1771201500000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 77026.1, "quote_volume": 7490.33989, "trades": 49, "taker_buy_volume": 8717.8, "taker_buy_quote": 848.24194}, {"ts": 1771201560000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 132154.3, "quote_volume": 12835.12595, "trades": 91, "taker_buy_volume": 4924.9, "taker_buy_quote": 478.69486}, {"ts": 1771201620000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 5922.4, "quote_volume": 575.65728, "trades": 20, "taker_buy_volume": 5169.1, "taker_buy_quote": 502.43652}, {"ts": 1771201680000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 5344.0, "quote_volume": 519.4168, "trades": 7, "taker_buy_volume": 5144.0, "taker_buy_quote": 499.9968}, {"ts": 1771201740000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 3002.6, "quote_volume": 291.85272, "trades": 10, "taker_buy_volume": 3002.6, "taker_buy_quote": 291.85272}, {"ts": 1771201800000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 23657.4, "quote_volume": 2297.13354, "trades": 59, "taker_buy_volume": 14233.8, "taker_buy_quote": 1382.10198}, {"ts": 1771201860000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 46457.8, "quote_volume": 4507.09744, "trades": 66, "taker_buy_volume": 6247.7, "taker_buy_quote": 606.198}, {"ts": 1771201920000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0973, "volume": 85703.3, "quote_volume": 8322.92558, "trades": 147, "taker_buy_volume": 28826.2, "taker_buy_quote": 2799.72253}, {"ts": 1771201980000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 6591.0, "quote_volume": 641.3043, "trades": 9, "taker_buy_volume": 6591.0, "taker_buy_quote": 641.3043}, {"ts": 1771202040000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 9297.8, "quote_volume": 904.0896, "trades": 36, "taker_buy_volume": 7873.2, "taker_buy_quote": 765.61848}, {"ts": 1771202100000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0975, "volume": 159681.7, "quote_volume": 15593.28419, "trades": 152, "taker_buy_volume": 139654.8, "taker_buy_quote": 13637.53948}, {"ts": 1771202160000, "open": 0.0975, "high": 0.0978, "low": 0.0974, "close": 0.0976, "volume": 39891.1, "quote_volume": 3892.79722, "trades": 77, "taker_buy_volume": 26337.7, "taker_buy_quote": 2569.93275}, {"ts": 1771202220000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 13703.0, "quote_volume": 1335.01277, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202280000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 503.0, "quote_volume": 48.9419, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202340000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 24103.6, "quote_volume": 2345.21278, "trades": 62, "taker_buy_volume": 11307.2, "taker_buy_quote": 1100.19581}, {"ts": 1771202400000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202460000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 19107.3, "quote_volume": 1857.22956, "trades": 23, "taker_buy_volume": 19107.3, "taker_buy_quote": 1857.22956}, {"ts": 1771202520000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 15325.0, "quote_volume": 1489.59, "trades": 42, "taker_buy_volume": 4085.9, "taker_buy_quote": 397.14948}, {"ts": 1771202580000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 33516.1, "quote_volume": 3263.56418, "trades": 52, "taker_buy_volume": 21211.0, "taker_buy_quote": 2065.067}, {"ts": 1771202640000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 35551.4, "quote_volume": 3462.71559, "trades": 14, "taker_buy_volume": 92.3, "taker_buy_quote": 8.99925}, {"ts": 1771202700000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 14461.0, "quote_volume": 1406.13417, "trades": 26, "taker_buy_volume": 4210.1, "taker_buy_quote": 409.22172}, {"ts": 1771202760000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 75518.8, "quote_volume": 7329.6989, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202820000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 19055.4, "quote_volume": 1850.15289, "trades": 31, "taker_buy_volume": 2878.0, "taker_buy_quote": 279.32735}, {"ts": 1771202880000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 5550.0, "quote_volume": 538.905, "trades": 8, "taker_buy_volume": 5550.0, "taker_buy_quote": 538.905}, {"ts": 1771202940000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 4803.3, "quote_volume": 466.40043, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203000000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 9867.5, "quote_volume": 959.0058, "trades": 34, "taker_buy_volume": 9155.0, "taker_buy_quote": 889.76006}, {"ts": 1771203060000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2610.3, "quote_volume": 253.98219, "trades": 12, "taker_buy_volume": 2610.3, "taker_buy_quote": 253.98219}, {"ts": 1771203120000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 9224.0, "quote_volume": 898.43897, "trades": 21, "taker_buy_volume": 8534.8, "taker_buy_quote": 831.32012}, {"ts": 1771203180000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 68681.6, "quote_volume": 6682.71208, "trades": 92, "taker_buy_volume": 6575.2, "taker_buy_quote": 639.76696}, {"ts": 1771203240000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 7041.7, "quote_volume": 685.15741, "trades": 16, "taker_buy_volume": 6371.3, "taker_buy_quote": 619.92749}, {"ts": 1771203300000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 164.2, "quote_volume": 15.98487, "trades": 2, "taker_buy_volume": 82.1, "taker_buy_quote": 7.99654}, {"ts": 1771203360000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 33851.6, "quote_volume": 3290.18359, "trades": 51, "taker_buy_volume": 10196.1, "taker_buy_quote": 991.06092}, {"ts": 1771203420000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 5882.0, "quote_volume": 571.7304, "trades": 19, "taker_buy_volume": 4147.4, "taker_buy_quote": 403.12728}, {"ts": 1771203480000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 8146.2, "quote_volume": 790.99602, "trades": 16, "taker_buy_volume": 3801.8, "taker_buy_quote": 369.15478}, {"ts": 1771203540000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2358.5, "quote_volume": 229.04065, "trades": 14, "taker_buy_volume": 303.0, "taker_buy_quote": 29.4516}, {"ts": 1771203600000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 14312.2, "quote_volume": 1389.71462, "trades": 27, "taker_buy_volume": 10457.3, "taker_buy_quote": 1015.40383}, {"ts": 1771203660000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 12293.8, "quote_volume": 1195.28092, "trades": 44, "taker_buy_volume": 2837.9, "taker_buy_quote": 276.05595}, {"ts": 1771203720000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 29534.4, "quote_volume": 2867.79024, "trades": 149, "taker_buy_volume": 6478.9, "taker_buy_quote": 629.10119}, {"ts": 1771203780000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 52738.6, "quote_volume": 5125.1529, "trades": 43, "taker_buy_volume": 14535.1, "taker_buy_quote": 1412.81172}, {"ts": 1771203840000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 6926.1, "quote_volume": 673.22617, "trades": 35, "taker_buy_volume": 1826.6, "taker_buy_quote": 177.55477}, {"ts": 1771203900000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 27459.0, "quote_volume": 2668.74643, "trades": 53, "taker_buy_volume": 17223.7, "taker_buy_quote": 1674.16574}, {"ts": 1771203960000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2020.6, "quote_volume": 196.39595, "trades": 22, "taker_buy_volume": 1020.5, "taker_buy_quote": 99.1926}, {"ts": 1771204020000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 218.2, "quote_volume": 21.19781, "trades": 5, "taker_buy_volume": 105.9, "taker_buy_quote": 10.29348}, {"ts": 1771204080000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 10407.2, "quote_volume": 1011.56932, "trades": 49, "taker_buy_volume": 8228.1, "taker_buy_quote": 799.77132}, {"ts": 1771204140000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 44017.5, "quote_volume": 4280.91678, "trades": 53, "taker_buy_volume": 24143.6, "taker_buy_quote": 2348.54138}, {"ts": 1771204200000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 23521.6, "quote_volume": 2285.69248, "trades": 45, "taker_buy_volume": 15163.9, "taker_buy_quote": 1473.93108}, {"ts": 1771204260000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 9441.9, "quote_volume": 916.87561, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204320000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 14176.8, "quote_volume": 1374.60458, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204380000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 711.9, "quote_volume": 68.98311, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204440000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 9614.6, "quote_volume": 931.65474, "trades": 14, "taker_buy_volume": 9614.6, "taker_buy_quote": 931.65474}, {"ts": 1771204500000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 18042.3, "quote_volume": 1749.27648, "trades": 45, "taker_buy_volume": 12727.0, "taker_buy_quote": 1234.13064}, {"ts": 1771204560000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3409.0, "quote_volume": 330.673, "trades": 16, "taker_buy_volume": 3326.6, "taker_buy_quote": 322.6802}, {"ts": 1771204620000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 216.2, "quote_volume": 20.99302, "trades": 2, "taker_buy_volume": 216.2, "taker_buy_quote": 20.99302}, {"ts": 1771204680000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1723.6, "quote_volume": 167.1892, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204740000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 10257.4, "quote_volume": 993.94206, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204800000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 40028.5, "quote_volume": 3874.7588, "trades": 32, "taker_buy_volume": 4051.9, "taker_buy_quote": 392.22392}, {"ts": 1771204860000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 10479.2, "quote_volume": 1013.33864, "trades": 17, "taker_buy_volume": 88.9, "taker_buy_quote": 8.59663}, {"ts": 1771204920000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 14530.3, "quote_volume": 1405.08001, "trades": 20, "taker_buy_volume": 13718.9, "taker_buy_quote": 1326.61763}, {"ts": 1771204980000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 37002.4, "quote_volume": 3574.3778, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205040000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 28722.6, "quote_volume": 2768.5796, "trades": 33, "taker_buy_volume": 946.2, "taker_buy_quote": 91.21368}, {"ts": 1771205100000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 7785.9, "quote_volume": 750.5504, "trades": 12, "taker_buy_volume": 7568.3, "taker_buy_quote": 729.58412}, {"ts": 1771205160000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 10589.3, "quote_volume": 1021.48638, "trades": 43, "taker_buy_volume": 6775.4, "taker_buy_quote": 653.74361}, {"ts": 1771205220000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 38423.1, "quote_volume": 3699.92414, "trades": 45, "taker_buy_volume": 11117.9, "taker_buy_quote": 1070.65377}, {"ts": 1771205280000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 3505.8, "quote_volume": 337.60854, "trades": 13, "taker_buy_volume": 2933.1, "taker_buy_quote": 282.45753}, {"ts": 1771205340000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 2463.3, "quote_volume": 237.13449, "trades": 13, "taker_buy_volume": 1236.0, "taker_buy_quote": 119.0268}, {"ts": 1771205400000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 9820.2, "quote_volume": 946.66092, "trades": 24, "taker_buy_volume": 8513.9, "taker_buy_quote": 820.73996}, {"ts": 1771205460000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 6801.2, "quote_volume": 655.63568, "trades": 18, "taker_buy_volume": 3865.1, "taker_buy_quote": 372.59564}, {"ts": 1771205520000, "open": 0.0963, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 100108.2, "quote_volume": 9653.00672, "trades": 106, "taker_buy_volume": 74247.9, "taker_buy_quote": 7160.85296}, {"ts": 1771205580000, "open": 0.0966, "high": 0.0967, "low": 0.0964, "close": 0.0966, "volume": 95613.3, "quote_volume": 9227.58786, "trades": 75, "taker_buy_volume": 90388.4, "taker_buy_quote": 8723.69822}, {"ts": 1771205640000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 6900.1, "quote_volume": 666.54232, "trades": 22, "taker_buy_volume": 3146.8, "taker_buy_quote": 303.98088}, {"ts": 1771205700000, "open": 0.0965, "high": 0.0965, "low": 0.096, "close": 0.0961, "volume": 738440.5, "quote_volume": 71031.59639, "trades": 348, "taker_buy_volume": 249610.2, "taker_buy_quote": 24004.80509}, {"ts": 1771205760000, "open": 0.0961, "high": 0.0964, "low": 0.096, "close": 0.0962, "volume": 94093.7, "quote_volume": 9058.1799, "trades": 89, "taker_buy_volume": 62632.9, "taker_buy_quote": 6029.67533}, {"ts": 1771205820000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1715.4, "quote_volume": 165.19302, "trades": 16, "taker_buy_volume": 1099.0, "taker_buy_quote": 105.8337}, {"ts": 1771205880000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 13418.9, "quote_volume": 1291.88718, "trades": 34, "taker_buy_volume": 8736.5, "taker_buy_quote": 841.32495}, {"ts": 1771205940000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 32314.9, "quote_volume": 3102.93363, "trades": 79, "taker_buy_volume": 11685.4, "taker_buy_quote": 1122.05136}, {"ts": 1771206000000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 38949.3, "quote_volume": 3743.58204, "trades": 95, "taker_buy_volume": 32563.0, "taker_buy_quote": 3128.79507}, {"ts": 1771206060000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 50891.7, "quote_volume": 4904.46928, "trades": 88, "taker_buy_volume": 41162.2, "taker_buy_quote": 3966.95609}, {"ts": 1771206120000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 25562.4, "quote_volume": 2467.01458, "trades": 59, "taker_buy_volume": 9540.4, "taker_buy_quote": 920.9072}, {"ts": 1771206180000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 11906.2, "quote_volume": 1149.1335, "trades": 35, "taker_buy_volume": 4017.4, "taker_buy_quote": 387.8643}, {"ts": 1771206240000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 5309.2, "quote_volume": 512.5541, "trades": 20, "taker_buy_volume": 5309.2, "taker_buy_quote": 512.5541}, {"ts": 1771206300000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 309.0, "quote_volume": 29.8494, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 29.8494}, {"ts": 1771206360000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 57560.9, "quote_volume": 5560.75274, "trades": 53, "taker_buy_volume": 46976.0, "taker_buy_quote": 4538.2514}, {"ts": 1771206420000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206480000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 12923.8, "quote_volume": 1247.1467, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206540000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 14005.2, "quote_volume": 1351.5018, "trades": 21, "taker_buy_volume": 13746.6, "taker_buy_quote": 1326.5469}, {"ts": 1771206600000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 40996.7, "quote_volume": 3949.90194, "trades": 71, "taker_buy_volume": 9145.0, "taker_buy_quote": 880.6635}, {"ts": 1771206660000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1508.3, "quote_volume": 145.24929, "trades": 14, "taker_buy_volume": 777.2, "taker_buy_quote": 74.84436}, {"ts": 1771206720000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 365.6, "quote_volume": 35.23555, "trades": 2, "taker_buy_volume": 282.7, "taker_buy_quote": 27.25228}, {"ts": 1771206780000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 66.0, "quote_volume": 6.3624, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 6.3624}, {"ts": 1771206840000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 11917.9, "quote_volume": 1148.88556, "trades": 12, "taker_buy_volume": 11814.3, "taker_buy_quote": 1138.89852}, {"ts": 1771206900000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 26619.4, "quote_volume": 2566.11016, "trades": 27, "taker_buy_volume": 3099.4, "taker_buy_quote": 298.78216}, {"ts": 1771206960000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 6911.5, "quote_volume": 666.2686, "trades": 19, "taker_buy_volume": 6693.9, "taker_buy_quote": 645.29196}, {"ts": 1771207020000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 44681.1, "quote_volume": 4311.73755, "trades": 15, "taker_buy_volume": 44681.1, "taker_buy_quote": 4311.73755}, {"ts": 1771207080000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 16707.0, "quote_volume": 1613.8962, "trades": 38, "taker_buy_volume": 995.4, "taker_buy_quote": 96.15564}, {"ts": 1771207140000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 103.4, "quote_volume": 9.9781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207200000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 65233.5, "quote_volume": 6309.40079, "trades": 88, "taker_buy_volume": 48068.6, "taker_buy_quote": 4648.96637}, {"ts": 1771207260000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 17036.0, "quote_volume": 1645.67037, "trades": 30, "taker_buy_volume": 1282.1, "taker_buy_quote": 123.85086}, {"ts": 1771207320000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 2315.1, "quote_volume": 223.73106, "trades": 19, "taker_buy_volume": 1792.9, "taker_buy_quote": 173.28654}, {"ts": 1771207380000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 16486.2, "quote_volume": 1595.0993, "trades": 58, "taker_buy_volume": 10013.0, "taker_buy_quote": 969.13983}, {"ts": 1771207440000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.0971, "volume": 75712.4, "quote_volume": 7344.55837, "trades": 60, "taker_buy_volume": 74573.2, "taker_buy_quote": 7233.94205}, {"ts": 1771207500000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 16576.7, "quote_volume": 1609.62817, "trades": 29, "taker_buy_volume": 13854.9, "taker_buy_quote": 1345.34139}, {"ts": 1771207560000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 31211.4, "quote_volume": 3034.12047, "trades": 75, "taker_buy_volume": 20438.9, "taker_buy_quote": 1987.14154}, {"ts": 1771207620000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 31851.1, "quote_volume": 3095.92692, "trades": 95, "taker_buy_volume": 17107.3, "taker_buy_quote": 1662.82956}, {"ts": 1771207680000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 14381.9, "quote_volume": 1395.74245, "trades": 64, "taker_buy_volume": 4258.3, "taker_buy_quote": 413.0551}, {"ts": 1771207740000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 35990.4, "quote_volume": 3489.74356, "trades": 112, "taker_buy_volume": 11136.0, "taker_buy_quote": 1080.192}, {"ts": 1771207800000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 28832.4, "quote_volume": 2792.18068, "trades": 120, "taker_buy_volume": 16880.0, "taker_buy_quote": 1634.58628}, {"ts": 1771207860000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2661.0, "quote_volume": 257.8509, "trades": 24, "taker_buy_volume": 1839.4, "taker_buy_quote": 178.23786}, {"ts": 1771207920000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 21642.4, "quote_volume": 2099.3128, "trades": 41, "taker_buy_volume": 11864.7, "taker_buy_quote": 1150.8759}, {"ts": 1771207980000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 18883.2, "quote_volume": 1833.19378, "trades": 32, "taker_buy_volume": 3568.7, "taker_buy_quote": 346.51149}, {"ts": 1771208040000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 720.9, "quote_volume": 69.9273, "trades": 5, "taker_buy_volume": 720.9, "taker_buy_quote": 69.9273}, {"ts": 1771208100000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 17842.2, "quote_volume": 1732.46939, "trades": 17, "taker_buy_volume": 15455.3, "taker_buy_quote": 1500.70963}, {"ts": 1771208160000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2120.8, "quote_volume": 205.7176, "trades": 14, "taker_buy_volume": 697.7, "taker_buy_quote": 67.6769}, {"ts": 1771208220000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208280000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 20274.4, "quote_volume": 1964.55262, "trades": 36, "taker_buy_volume": 13208.9, "taker_buy_quote": 1279.90116}, {"ts": 1771208340000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 8718.9, "quote_volume": 843.98952, "trades": 35, "taker_buy_volume": 1358.4, "taker_buy_quote": 131.49312}, {"ts": 1771208400000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3875.4, "quote_volume": 374.75118, "trades": 12, "taker_buy_volume": 659.1, "taker_buy_quote": 63.73497}, {"ts": 1771208460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 413.0, "quote_volume": 39.9371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208520000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 40747.9, "quote_volume": 3932.49928, "trades": 23, "taker_buy_volume": 8494.9, "taker_buy_quote": 820.02706}, {"ts": 1771208580000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 13229.2, "quote_volume": 1276.6178, "trades": 17, "taker_buy_volume": 11907.0, "taker_buy_quote": 1149.0255}, {"ts": 1771208640000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 25809.3, "quote_volume": 2490.59745, "trades": 22, "taker_buy_volume": 16385.3, "taker_buy_quote": 1581.18145}, {"ts": 1771208700000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3447.1, "quote_volume": 332.98986, "trades": 17, "taker_buy_volume": 617.8, "taker_buy_quote": 59.67948}, {"ts": 1771208760000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2490.8, "quote_volume": 240.61128, "trades": 4, "taker_buy_volume": 2490.8, "taker_buy_quote": 240.61128}, {"ts": 1771208820000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208880000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3437.0, "quote_volume": 332.0142, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208940000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 4521.7, "quote_volume": 436.79622, "trades": 14, "taker_buy_volume": 2863.1, "taker_buy_quote": 276.57546}, {"ts": 1771209000000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 73865.8, "quote_volume": 7143.70758, "trades": 86, "taker_buy_volume": 23359.9, "taker_buy_quote": 2259.35743}, {"ts": 1771209060000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 33409.9, "quote_volume": 3228.93413, "trades": 50, "taker_buy_volume": 17794.4, "taker_buy_quote": 1719.39424}, {"ts": 1771209120000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 18120.3, "quote_volume": 1753.02104, "trades": 39, "taker_buy_volume": 12714.2, "taker_buy_quote": 1229.84964}, {"ts": 1771209180000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 48857.5, "quote_volume": 4723.82478, "trades": 41, "taker_buy_volume": 1077.0, "taker_buy_quote": 103.9305}, {"ts": 1771209240000, "open": 0.0966, "high": 0.0972, "low": 0.0966, "close": 0.0972, "volume": 326747.5, "quote_volume": 31697.56148, "trades": 169, "taker_buy_volume": 303012.6, "taker_buy_quote": 29397.11098}, {"ts": 1771209300000, "open": 0.0973, "high": 0.0978, "low": 0.0972, "close": 0.0975, "volume": 499204.8, "quote_volume": 48683.58293, "trades": 377, "taker_buy_volume": 317320.6, "taker_buy_quote": 30945.83333}, {"ts": 1771209360000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 21498.1, "quote_volume": 2093.91494, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209420000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 239552.1, "quote_volume": 23275.42507, "trades": 183, "taker_buy_volume": 50923.5, "taker_buy_quote": 4947.83725}, {"ts": 1771209480000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 33697.2, "quote_volume": 3270.80925, "trades": 55, "taker_buy_volume": 27211.1, "taker_buy_quote": 2641.55407}, {"ts": 1771209540000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 13600.6, "quote_volume": 1319.2913, "trades": 20, "taker_buy_volume": 12423.8, "taker_buy_quote": 1205.1417}, {"ts": 1771209600000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 5076.3, "quote_volume": 492.4011, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209660000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209720000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 32822.8, "quote_volume": 3180.52932, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209780000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 16352.6, "quote_volume": 1584.56694, "trades": 10, "taker_buy_volume": 16352.6, "taker_buy_quote": 1584.56694}, {"ts": 1771209840000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 39144.6, "quote_volume": 3789.53659, "trades": 26, "taker_buy_volume": 65.7, "taker_buy_quote": 6.36633}, {"ts": 1771209900000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 10881.3, "quote_volume": 1053.29219, "trades": 18, "taker_buy_volume": 10704.8, "taker_buy_quote": 1036.22464}, {"ts": 1771209960000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 21240.5, "quote_volume": 2055.57591, "trades": 37, "taker_buy_volume": 5640.5, "taker_buy_quote": 546.01073}, {"ts": 1771210020000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 109728.0, "quote_volume": 10621.4884, "trades": 138, "taker_buy_volume": 61054.0, "taker_buy_quote": 5909.8971}, {"ts": 1771210080000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0964, "volume": 658848.5, "quote_volume": 63530.33022, "trades": 212, "taker_buy_volume": 81312.8, "taker_buy_quote": 7841.04827}, {"ts": 1771210140000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 53732.5, "quote_volume": 5175.24428, "trades": 51, "taker_buy_volume": 32309.3, "taker_buy_quote": 3112.19012}, {"ts": 1771210200000, "open": 0.0964, "high": 0.097, "low": 0.0964, "close": 0.0969, "volume": 211718.5, "quote_volume": 20480.70211, "trades": 227, "taker_buy_volume": 152134.2, "taker_buy_quote": 14715.274}, {"ts": 1771210260000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 150926.4, "quote_volume": 14631.37681, "trades": 117, "taker_buy_volume": 128368.9, "taker_buy_quote": 12447.04497}, {"ts": 1771210320000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0968, "volume": 42092.3, "quote_volume": 4079.42757, "trades": 67, "taker_buy_volume": 8337.7, "taker_buy_quote": 807.08936}, {"ts": 1771210380000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 9682.8, "quote_volume": 937.29504, "trades": 13, "taker_buy_volume": 2920.9, "taker_buy_quote": 282.74312}, {"ts": 1771210440000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 7411.2, "quote_volume": 716.66304, "trades": 15, "taker_buy_volume": 82.8, "taker_buy_quote": 8.00676}, {"ts": 1771210500000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 49289.1, "quote_volume": 4766.25597, "trades": 52, "taker_buy_volume": 41979.7, "taker_buy_quote": 4059.43699}, {"ts": 1771210560000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 26330.0, "quote_volume": 2541.92835, "trades": 57, "taker_buy_volume": 13441.8, "taker_buy_quote": 1297.1337}, {"ts": 1771210620000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 32798.9, "quote_volume": 3167.52031, "trades": 25, "taker_buy_volume": 24378.6, "taker_buy_quote": 2354.97276}, {"ts": 1771210680000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 6764.5, "quote_volume": 652.77425, "trades": 13, "taker_buy_volume": 6764.5, "taker_buy_quote": 652.77425}, {"ts": 1771210740000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 22044.1, "quote_volume": 2127.25565, "trades": 24, "taker_buy_volume": 10252.9, "taker_buy_quote": 989.40485}, {"ts": 1771210800000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 55217.9, "quote_volume": 5334.04914, "trades": 41, "taker_buy_volume": 53805.7, "taker_buy_quote": 5197.63062}, {"ts": 1771210860000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 69060.4, "quote_volume": 6671.23464, "trades": 48, "taker_buy_volume": 21953.1, "taker_buy_quote": 2120.66946}, {"ts": 1771210920000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 36320.9, "quote_volume": 3509.98893, "trades": 70, "taker_buy_volume": 24961.5, "taker_buy_quote": 2412.25077}, {"ts": 1771210980000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 30563.6, "quote_volume": 2946.39936, "trades": 55, "taker_buy_volume": 21462.7, "taker_buy_quote": 2069.00428}, {"ts": 1771211040000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211100000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 98289.1, "quote_volume": 9463.1911, "trades": 63, "taker_buy_volume": 25043.5, "taker_buy_quote": 2411.68905}, {"ts": 1771211160000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 7625.2, "quote_volume": 734.30676, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211220000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 62587.4, "quote_volume": 6020.90788, "trades": 60, "taker_buy_volume": 23744.9, "taker_buy_quote": 2284.25938}, {"ts": 1771211280000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 4139.6, "quote_volume": 398.21912, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211340000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.096, "volume": 116014.4, "quote_volume": 11144.39327, "trades": 70, "taker_buy_volume": 27375.9, "taker_buy_quote": 2630.28183}, {"ts": 1771211400000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 29868.2, "quote_volume": 2867.3472, "trades": 29, "taker_buy_volume": 23226.7, "taker_buy_quote": 2229.7632}, {"ts": 1771211460000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 56599.3, "quote_volume": 5439.18336, "trades": 55, "taker_buy_volume": 43539.5, "taker_buy_quote": 4184.14595}, {"ts": 1771211520000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 11938.1, "quote_volume": 1147.25141, "trades": 11, "taker_buy_volume": 11844.5, "taker_buy_quote": 1138.25645}, {"ts": 1771211580000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 20309.7, "quote_volume": 1949.79405, "trades": 24, "taker_buy_volume": 104.3, "taker_buy_quote": 10.0128}, {"ts": 1771211640000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 427.8, "quote_volume": 41.05734, "trades": 3, "taker_buy_volume": 313.2, "taker_buy_quote": 30.0672}, {"ts": 1771211700000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 34051.3, "quote_volume": 3268.9248, "trades": 23, "taker_buy_volume": 29131.9, "taker_buy_quote": 2796.6624}, {"ts": 1771211760000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 98722.8, "quote_volume": 9469.53609, "trades": 76, "taker_buy_volume": 29668.6, "taker_buy_quote": 2847.11514}, {"ts": 1771211820000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211880000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 64861.1, "quote_volume": 6238.31953, "trades": 64, "taker_buy_volume": 32810.0, "taker_buy_quote": 3155.03309}, {"ts": 1771211940000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 11491.7, "quote_volume": 1104.88707, "trades": 22, "taker_buy_volume": 5347.0, "taker_buy_quote": 514.3814}, {"ts": 1771212000000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 67203.4, "quote_volume": 6458.24437, "trades": 18, "taker_buy_volume": 67099.3, "taker_buy_quote": 6448.25077}, {"ts": 1771212060000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 18420.9, "quote_volume": 1770.24849, "trades": 44, "taker_buy_volume": 12407.2, "taker_buy_quote": 1192.33192}, {"ts": 1771212120000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 3611.1, "quote_volume": 347.02671, "trades": 11, "taker_buy_volume": 844.0, "taker_buy_quote": 81.1084}, {"ts": 1771212180000, "open": 0.096, "high": 0.0962, "low": 0.0959, "close": 0.096, "volume": 144216.8, "quote_volume": 13847.21432, "trades": 71, "taker_buy_volume": 127839.6, "taker_buy_quote": 12274.46559}, {"ts": 1771212240000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212300000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 10051.0, "quote_volume": 965.9011, "trades": 28, "taker_buy_volume": 4730.3, "taker_buy_quote": 454.58183}, {"ts": 1771212360000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 49049.2, "quote_volume": 4705.59994, "trades": 96, "taker_buy_volume": 14271.5, "taker_buy_quote": 1368.75092}, {"ts": 1771212420000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 37442.4, "quote_volume": 3597.30736, "trades": 55, "taker_buy_volume": 29253.7, "taker_buy_quote": 2810.37329}, {"ts": 1771212480000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212540000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 23942.5, "quote_volume": 2297.93613, "trades": 63, "taker_buy_volume": 8752.8, "taker_buy_quote": 840.31828}, {"ts": 1771212600000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 35635.8, "quote_volume": 3427.1956, "trades": 64, "taker_buy_volume": 25977.7, "taker_buy_quote": 2498.1176}, {"ts": 1771212660000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 4311.6, "quote_volume": 414.77592, "trades": 38, "taker_buy_volume": 3678.0, "taker_buy_quote": 353.8236}, {"ts": 1771212720000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 39322.1, "quote_volume": 3778.85381, "trades": 61, "taker_buy_volume": 13436.7, "taker_buy_quote": 1291.26687}, {"ts": 1771212780000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 13269.9, "quote_volume": 1276.56438, "trades": 22, "taker_buy_volume": 2038.4, "taker_buy_quote": 196.09408}, {"ts": 1771212840000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 6120.7, "quote_volume": 588.80096, "trades": 36, "taker_buy_volume": 6016.9, "taker_buy_quote": 578.82578}, {"ts": 1771212900000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 29803.5, "quote_volume": 2869.58457, "trades": 47, "taker_buy_volume": 25845.0, "taker_buy_quote": 2488.38102}, {"ts": 1771212960000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 38306.2, "quote_volume": 3682.59766, "trades": 67, "taker_buy_volume": 10305.8, "taker_buy_quote": 990.38738}, {"ts": 1771213020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 4544.7, "quote_volume": 436.74567, "trades": 14, "taker_buy_volume": 83.3, "taker_buy_quote": 8.00513}, {"ts": 1771213080000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 17906.8, "quote_volume": 1719.06217, "trades": 34, "taker_buy_volume": 6754.4, "taker_buy_quote": 648.43177}, {"ts": 1771213140000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 16453.1, "quote_volume": 1581.17317, "trades": 19, "taker_buy_volume": 13284.6, "taker_buy_quote": 1276.68032}, {"ts": 1771213200000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 104.0, "quote_volume": 10.0048, "trades": 1, "taker_buy_volume": 104.0, "taker_buy_quote": 10.0048}, {"ts": 1771213260000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 16048.9, "quote_volume": 1543.89276, "trades": 27, "taker_buy_volume": 10059.6, "taker_buy_quote": 967.73352}, {"ts": 1771213320000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213380000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 19118.4, "quote_volume": 1839.16931, "trades": 25, "taker_buy_volume": 15977.1, "taker_buy_quote": 1536.99702}, {"ts": 1771213440000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 12097.8, "quote_volume": 1165.01814, "trades": 23, "taker_buy_volume": 9107.5, "taker_buy_quote": 877.05225}, {"ts": 1771213500000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 12237.8, "quote_volume": 1177.27636, "trades": 28, "taker_buy_volume": 4944.3, "taker_buy_quote": 475.64166}, {"ts": 1771213560000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213620000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 14759.6, "quote_volume": 1419.87352, "trades": 16, "taker_buy_volume": 11736.4, "taker_buy_quote": 1129.04168}, {"ts": 1771213680000, "open": 0.0962, "high": 0.0969, "low": 0.0962, "close": 0.0966, "volume": 337991.6, "quote_volume": 32638.06802, "trades": 253, "taker_buy_volume": 279374.4, "taker_buy_quote": 26974.04165}, {"ts": 1771213740000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 19908.0, "quote_volume": 1923.1128, "trades": 39, "taker_buy_volume": 2581.1, "taker_buy_quote": 249.33426}, {"ts": 1771213800000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 66381.1, "quote_volume": 6420.92075, "trades": 59, "taker_buy_volume": 49381.1, "taker_buy_quote": 4775.32075}, {"ts": 1771213860000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 19364.7, "quote_volume": 1872.74545, "trades": 27, "taker_buy_volume": 13954.2, "taker_buy_quote": 1349.5501}, {"ts": 1771213920000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 142.6, "quote_volume": 13.79768, "trades": 4, "taker_buy_volume": 82.6, "taker_buy_quote": 7.99568}, {"ts": 1771213980000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 5933.3, "quote_volume": 573.76147, "trades": 11, "taker_buy_volume": 113.6, "taker_buy_quote": 10.99648}, {"ts": 1771214040000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 843.3, "quote_volume": 81.53993, "trades": 4, "taker_buy_volume": 771.5, "taker_buy_quote": 74.60405}, {"ts": 1771214100000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 26678.6, "quote_volume": 2579.82062, "trades": 35, "taker_buy_volume": 16783.6, "taker_buy_quote": 1622.97412}, {"ts": 1771214160000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1777.3, "quote_volume": 171.68718, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214220000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 5913.5, "quote_volume": 571.25444, "trades": 11, "taker_buy_volume": 5913.5, "taker_buy_quote": 571.25444}, {"ts": 1771214280000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 393.0, "quote_volume": 38.0031, "trades": 7, "taker_buy_volume": 393.0, "taker_buy_quote": 38.0031}, {"ts": 1771214340000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 20757.8, "quote_volume": 2005.2045, "trades": 20, "taker_buy_volume": 3663.3, "taker_buy_quote": 353.88512}, {"ts": 1771214400000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 53644.3, "quote_volume": 5176.66666, "trades": 47, "taker_buy_volume": 8540.4, "taker_buy_quote": 824.1486}, {"ts": 1771214460000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 20235.6, "quote_volume": 1956.71001, "trades": 34, "taker_buy_volume": 20153.0, "taker_buy_quote": 1948.73085}, {"ts": 1771214520000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 42264.1, "quote_volume": 4095.09746, "trades": 31, "taker_buy_volume": 42171.4, "taker_buy_quote": 4086.11483}, {"ts": 1771214580000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 149904.1, "quote_volume": 14503.85084, "trades": 202, "taker_buy_volume": 41597.0, "taker_buy_quote": 4025.76476}, {"ts": 1771214640000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 13187.8, "quote_volume": 1273.93113, "trades": 34, "taker_buy_volume": 9840.2, "taker_buy_quote": 950.56332}, {"ts": 1771214700000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 21399.5, "quote_volume": 2066.43384, "trades": 61, "taker_buy_volume": 9324.5, "taker_buy_quote": 900.64838}, {"ts": 1771214760000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214820000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 84446.5, "quote_volume": 8145.25335, "trades": 126, "taker_buy_volume": 36981.5, "taker_buy_quote": 3568.70644}, {"ts": 1771214880000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 4730.8, "quote_volume": 456.04912, "trades": 19, "taker_buy_volume": 4331.2, "taker_buy_quote": 417.52768}, {"ts": 1771214940000, "open": 0.0965, "high": 0.0971, "low": 0.0965, "close": 0.0969, "volume": 78367.9, "quote_volume": 7585.14389, "trades": 127, "taker_buy_volume": 53344.9, "taker_buy_quote": 5159.8396}, {"ts": 1771215000000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 7689.3, "quote_volume": 743.64574, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215060000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 6449.2, "quote_volume": 623.63764, "trades": 15, "taker_buy_volume": 1735.9, "taker_buy_quote": 167.86153}, {"ts": 1771215120000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1398.0, "quote_volume": 135.1866, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215180000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 1782.2, "quote_volume": 172.1512, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215240000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 15776.1, "quote_volume": 1523.97126, "trades": 20, "taker_buy_volume": 15776.1, "taker_buy_quote": 1523.97126}, {"ts": 1771215300000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 17521.3, "quote_volume": 1695.33066, "trades": 74, "taker_buy_volume": 12776.2, "taker_buy_quote": 1236.31069}, {"ts": 1771215360000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 3977.6, "quote_volume": 385.29358, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215420000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2645.9, "quote_volume": 255.85853, "trades": 23, "taker_buy_volume": 1430.3, "taker_buy_quote": 138.31001}, {"ts": 1771215480000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 185.9, "quote_volume": 17.98583, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 9.0024}, {"ts": 1771215540000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 30623.2, "quote_volume": 2962.34309, "trades": 47, "taker_buy_volume": 20997.6, "taker_buy_quote": 2031.21203}, {"ts": 1771215600000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 836.4, "quote_volume": 80.89021, "trades": 8, "taker_buy_volume": 619.6, "taker_buy_quote": 59.92565}, {"ts": 1771215660000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 5115.9, "quote_volume": 495.21912, "trades": 20, "taker_buy_volume": 1636.4, "taker_buy_quote": 158.40352}, {"ts": 1771215720000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 5326.7, "quote_volume": 515.09189, "trades": 29, "taker_buy_volume": 3559.3, "taker_buy_quote": 344.18431}, {"ts": 1771215780000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 12100.1, "quote_volume": 1170.07967, "trades": 24, "taker_buy_volume": 8402.0, "taker_buy_quote": 812.4734}, {"ts": 1771215840000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3983.8, "quote_volume": 385.23346, "trades": 10, "taker_buy_volume": 2924.1, "taker_buy_quote": 282.76047}, {"ts": 1771215900000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 3103.9, "quote_volume": 300.15794, "trades": 7, "taker_buy_volume": 3021.3, "taker_buy_quote": 292.17052}, {"ts": 1771215960000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 266.4, "quote_volume": 25.76088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216020000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 180.7, "quote_volume": 17.48144, "trades": 2, "taker_buy_volume": 77.5, "taker_buy_quote": 7.502}, {"ts": 1771216080000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216140000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 516.0, "quote_volume": 49.92975, "trades": 4, "taker_buy_volume": 325.5, "taker_buy_quote": 31.5084}, {"ts": 1771216200000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 27325.9, "quote_volume": 2645.17782, "trades": 28, "taker_buy_volume": 6180.7, "taker_buy_quote": 598.32246}, {"ts": 1771216260000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 16242.9, "quote_volume": 1571.19071, "trades": 40, "taker_buy_volume": 5299.1, "taker_buy_quote": 512.42297}, {"ts": 1771216320000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1899.0, "quote_volume": 183.6333, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216380000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 6875.0, "quote_volume": 664.125, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216440000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 424.0, "quote_volume": 40.916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216500000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216560000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 6885.1, "quote_volume": 664.41215, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216620000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 11082.6, "quote_volume": 1069.25557, "trades": 37, "taker_buy_volume": 4584.2, "taker_buy_quote": 442.33754}, {"ts": 1771216680000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 6217.8, "quote_volume": 599.29197, "trades": 15, "taker_buy_volume": 5064.3, "taker_buy_quote": 488.19852}, {"ts": 1771216740000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 8270.3, "quote_volume": 798.13548, "trades": 17, "taker_buy_volume": 8270.3, "taker_buy_quote": 798.13548}, {"ts": 1771216800000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 82.8, "quote_volume": 7.9902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216860000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216920000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216980000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217040000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 7201.9, "quote_volume": 694.98335, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217100000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 1403.2, "quote_volume": 135.27628, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 7.527}, {"ts": 1771217160000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 26161.5, "quote_volume": 2522.54697, "trades": 51, "taker_buy_volume": 17145.2, "taker_buy_quote": 1653.37565}, {"ts": 1771217220000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 82.9, "quote_volume": 7.99156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217280000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 5322.5, "quote_volume": 513.09729, "trades": 23, "taker_buy_volume": 817.1, "taker_buy_quote": 78.77673}, {"ts": 1771217340000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 3852.5, "quote_volume": 371.381, "trades": 20, "taker_buy_volume": 1076.3, "taker_buy_quote": 103.75532}, {"ts": 1771217400000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 7648.0, "quote_volume": 738.032, "trades": 16, "taker_buy_volume": 6940.1, "taker_buy_quote": 669.71965}, {"ts": 1771217460000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 105856.5, "quote_volume": 10224.82132, "trades": 54, "taker_buy_volume": 19437.1, "taker_buy_quote": 1877.1068}, {"ts": 1771217520000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 5528.1, "quote_volume": 535.08192, "trades": 31, "taker_buy_volume": 2963.6, "taker_buy_quote": 286.83832}, {"ts": 1771217580000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 700.4, "quote_volume": 67.78943, "trades": 7, "taker_buy_volume": 607.5, "taker_buy_quote": 58.806}, {"ts": 1771217640000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 8251.5, "quote_volume": 798.8374, "trades": 21, "taker_buy_volume": 5470.4, "taker_buy_quote": 529.62692}, {"ts": 1771217700000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 46989.4, "quote_volume": 4548.79364, "trades": 68, "taker_buy_volume": 33665.3, "taker_buy_quote": 3259.02076}, {"ts": 1771217760000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 36504.1, "quote_volume": 3538.37224, "trades": 60, "taker_buy_volume": 22001.6, "taker_buy_quote": 2132.99159}, {"ts": 1771217820000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217880000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 10998.5, "quote_volume": 1066.9159, "trades": 16, "taker_buy_volume": 7055.6, "taker_buy_quote": 684.4546}, {"ts": 1771217940000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1918.2, "quote_volume": 186.0654, "trades": 11, "taker_buy_volume": 614.0, "taker_buy_quote": 59.558}, {"ts": 1771218000000, "open": 0.097, "high": 0.0972, "low": 0.0967, "close": 0.0967, "volume": 182560.6, "quote_volume": 17698.08543, "trades": 174, "taker_buy_volume": 30853.4, "taker_buy_quote": 2992.97145}, {"ts": 1771218060000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 45491.9, "quote_volume": 4397.33322, "trades": 39, "taker_buy_volume": 93.2, "taker_buy_quote": 9.00312}, {"ts": 1771218120000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 42240.9, "quote_volume": 4076.18216, "trades": 22, "taker_buy_volume": 256.5, "taker_buy_quote": 24.76157}, {"ts": 1771218180000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 13167.8, "quote_volume": 1270.6927, "trades": 19, "taker_buy_volume": 11964.4, "taker_buy_quote": 1154.5646}, {"ts": 1771218240000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 6089.9, "quote_volume": 587.06636, "trades": 18, "taker_buy_volume": 1000.0, "taker_buy_quote": 96.4}, {"ts": 1771218300000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 46039.7, "quote_volume": 4433.62311, "trades": 40, "taker_buy_volume": 5028.5, "taker_buy_quote": 484.24455}, {"ts": 1771218360000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 68145.9, "quote_volume": 6550.0181, "trades": 62, "taker_buy_volume": 6115.7, "taker_buy_quote": 587.71877}, {"ts": 1771218420000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218480000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 9099.5, "quote_volume": 875.35424, "trades": 32, "taker_buy_volume": 4321.4, "taker_buy_quote": 415.71868}, {"ts": 1771218540000, "open": 0.0962, "high": 0.0967, "low": 0.0962, "close": 0.0967, "volume": 125890.2, "quote_volume": 12152.49481, "trades": 129, "taker_buy_volume": 97694.1, "taker_buy_quote": 9432.96908}, {"ts": 1771218600000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 21146.9, "quote_volume": 2041.44634, "trades": 39, "taker_buy_volume": 12500.1, "taker_buy_quote": 1206.54095}, {"ts": 1771218660000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 22447.2, "quote_volume": 2166.08471, "trades": 49, "taker_buy_volume": 1112.6, "taker_buy_quote": 107.43568}, {"ts": 1771218720000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 73657.1, "quote_volume": 7093.74877, "trades": 115, "taker_buy_volume": 4214.8, "taker_buy_quote": 406.14761}, {"ts": 1771218780000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2211.7, "quote_volume": 212.98671, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218840000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3577.4, "quote_volume": 344.14588, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218900000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 100221.1, "quote_volume": 9625.66674, "trades": 155, "taker_buy_volume": 39014.0, "taker_buy_quote": 3748.68181}, {"ts": 1771218960000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 5740.2, "quote_volume": 551.65404, "trades": 31, "taker_buy_volume": 4124.4, "taker_buy_quote": 396.37566}, {"ts": 1771219020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 13514.5, "quote_volume": 1298.74345, "trades": 50, "taker_buy_volume": 6631.0, "taker_buy_quote": 637.2391}, {"ts": 1771219080000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 5334.8, "quote_volume": 512.6826, "trades": 25, "taker_buy_volume": 1053.2, "taker_buy_quote": 101.22084}, {"ts": 1771219140000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 11156.6, "quote_volume": 1073.0307, "trades": 32, "taker_buy_volume": 7991.2, "taker_buy_quote": 768.51922}, {"ts": 1771219200000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 13212.9, "quote_volume": 1271.08098, "trades": 15, "taker_buy_volume": 13098.8, "taker_buy_quote": 1260.10456}, {"ts": 1771219260000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 7804.3, "quote_volume": 750.77366, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219320000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 1915.4, "quote_volume": 184.27023, "trades": 10, "taker_buy_volume": 1915.4, "taker_buy_quote": 184.27023}, {"ts": 1771219380000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 732.0, "quote_volume": 70.4184, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219440000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 66526.2, "quote_volume": 6384.59196, "trades": 67, "taker_buy_volume": 13654.9, "taker_buy_quote": 1310.99641}, {"ts": 1771219500000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 3607.4, "quote_volume": 346.3104, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219560000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 9496.4, "quote_volume": 911.28175, "trades": 38, "taker_buy_volume": 2924.0, "taker_buy_quote": 280.61741}, {"ts": 1771219620000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 698.2, "quote_volume": 66.95738, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219680000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 6695.1, "quote_volume": 642.06009, "trades": 16, "taker_buy_volume": 6476.4, "taker_buy_quote": 621.08676}, {"ts": 1771219740000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 176.9, "quote_volume": 16.96471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219800000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 22146.1, "quote_volume": 2128.42777, "trades": 45, "taker_buy_volume": 21761.6, "taker_buy_quote": 2091.45761}, {"ts": 1771219860000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 61836.2, "quote_volume": 5955.84368, "trades": 83, "taker_buy_volume": 54743.0, "taker_buy_quote": 5272.9898}, {"ts": 1771219920000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 10625.8, "quote_volume": 1023.63332, "trades": 14, "taker_buy_volume": 10467.1, "taker_buy_quote": 1008.35051}, {"ts": 1771219980000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 55834.4, "quote_volume": 5382.34773, "trades": 64, "taker_buy_volume": 31736.0, "taker_buy_quote": 3059.26197}, {"ts": 1771220040000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 63580.1, "quote_volume": 6122.5788, "trades": 114, "taker_buy_volume": 4367.6, "taker_buy_quote": 420.59416}, {"ts": 1771220100000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 8012.7, "quote_volume": 771.44529, "trades": 12, "taker_buy_volume": 7919.3, "taker_buy_quote": 762.46021}, {"ts": 1771220160000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 6301.9, "quote_volume": 605.94034, "trades": 20, "taker_buy_volume": 93.7, "taker_buy_quote": 9.00457}, {"ts": 1771220220000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 24074.2, "quote_volume": 2310.38743, "trades": 62, "taker_buy_volume": 3837.8, "taker_buy_quote": 368.04502}, {"ts": 1771220280000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 281.1, "quote_volume": 26.97728, "trades": 6, "taker_buy_volume": 197.9, "taker_buy_quote": 18.9984}, {"ts": 1771220340000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1230.9, "quote_volume": 118.15599, "trades": 8, "taker_buy_volume": 1126.8, "taker_buy_quote": 108.1728}, {"ts": 1771220400000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 5689.9, "quote_volume": 546.22832, "trades": 11, "taker_buy_volume": 5398.5, "taker_buy_quote": 518.26537}, {"ts": 1771220460000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 5857.1, "quote_volume": 562.85691, "trades": 21, "taker_buy_volume": 2914.6, "taker_buy_quote": 280.09306}, {"ts": 1771220520000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 11568.2, "quote_volume": 1111.70402, "trades": 13, "taker_buy_volume": 11568.2, "taker_buy_quote": 1111.70402}, {"ts": 1771220580000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 8513.5, "quote_volume": 819.0297, "trades": 21, "taker_buy_volume": 5765.9, "taker_buy_quote": 554.71058}, {"ts": 1771220640000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 3589.4, "quote_volume": 344.96317, "trades": 22, "taker_buy_volume": 2423.6, "taker_buy_quote": 232.92979}, {"ts": 1771220700000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 7410.6, "quote_volume": 712.9192, "trades": 27, "taker_buy_volume": 5997.8, "taker_buy_quote": 577.01926}, {"ts": 1771220760000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2266.4, "quote_volume": 218.02768, "trades": 19, "taker_buy_volume": 1307.0, "taker_buy_quote": 125.7334}, {"ts": 1771220820000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 231.0, "quote_volume": 22.2222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220880000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 782.6, "quote_volume": 75.29754, "trades": 7, "taker_buy_volume": 114.2, "taker_buy_quote": 10.99746}, {"ts": 1771220940000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 4296.0, "quote_volume": 412.8456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221000000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 7043.1, "quote_volume": 677.54622, "trades": 15, "taker_buy_volume": 6187.6, "taker_buy_quote": 595.24712}, {"ts": 1771221060000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 118.4, "quote_volume": 11.37824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221120000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 9294.3, "quote_volume": 893.17516, "trades": 18, "taker_buy_volume": 3422.3, "taker_buy_quote": 328.88303}, {"ts": 1771221180000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 4597.4, "quote_volume": 441.81014, "trades": 9, "taker_buy_volume": 3799.2, "taker_buy_quote": 365.10312}, {"ts": 1771221240000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 5914.0, "quote_volume": 568.85364, "trades": 18, "taker_buy_volume": 1496.2, "taker_buy_quote": 143.93444}, {"ts": 1771221300000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 28704.3, "quote_volume": 2761.35072, "trades": 39, "taker_buy_volume": 17879.6, "taker_buy_quote": 1720.02583}, {"ts": 1771221360000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221420000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 10517.5, "quote_volume": 1011.7835, "trades": 8, "taker_buy_volume": 10517.5, "taker_buy_quote": 1011.7835}, {"ts": 1771221480000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 11430.4, "quote_volume": 1099.60448, "trades": 15, "taker_buy_volume": 8146.1, "taker_buy_quote": 783.65482}, {"ts": 1771221540000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221600000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 4636.2, "quote_volume": 446.00244, "trades": 15, "taker_buy_volume": 4522.0, "taker_buy_quote": 435.0164}, {"ts": 1771221660000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 6727.2, "quote_volume": 647.85196, "trades": 40, "taker_buy_volume": 2686.7, "taker_buy_quote": 258.76011}, {"ts": 1771221720000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 93.4, "quote_volume": 9.00376, "trades": 1, "taker_buy_volume": 93.4, "taker_buy_quote": 9.00376}, {"ts": 1771221780000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 17958.2, "quote_volume": 1729.37466, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221840000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 276301.0, "quote_volume": 26640.55013, "trades": 108, "taker_buy_volume": 265834.5, "taker_buy_quote": 25631.83943}, {"ts": 1771221900000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 10993.0, "quote_volume": 1059.7252, "trades": 21, "taker_buy_volume": 10899.7, "taker_buy_quote": 1050.73108}, {"ts": 1771221960000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 5339.4, "quote_volume": 514.86136, "trades": 21, "taker_buy_volume": 4303.0, "taker_buy_quote": 414.9524}, {"ts": 1771222020000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222080000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 75.4, "quote_volume": 7.26856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222140000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 20554.4, "quote_volume": 1983.5305, "trades": 35, "taker_buy_volume": 10448.2, "taker_buy_quote": 1008.2822}, {"ts": 1771222200000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 1732.3, "quote_volume": 167.05633, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222260000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 11942.3, "quote_volume": 1151.24705, "trades": 20, "taker_buy_volume": 3829.6, "taker_buy_quote": 369.18277}, {"ts": 1771222320000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 7102.0, "quote_volume": 684.6328, "trades": 15, "taker_buy_volume": 3555.5, "taker_buy_quote": 342.7502}, {"ts": 1771222380000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 880.5, "quote_volume": 84.8802, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222440000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 5764.9, "quote_volume": 555.15987, "trades": 21, "taker_buy_volume": 575.1, "taker_buy_quote": 55.38213}, {"ts": 1771222500000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 15831.8, "quote_volume": 1526.18552, "trades": 36, "taker_buy_volume": 6714.3, "taker_buy_quote": 647.25852}, {"ts": 1771222560000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 5189.5, "quote_volume": 500.70793, "trades": 30, "taker_buy_volume": 3023.1, "taker_buy_quote": 291.66166}, {"ts": 1771222620000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 24692.6, "quote_volume": 2383.87006, "trades": 34, "taker_buy_volume": 20760.2, "taker_buy_quote": 2004.39346}, {"ts": 1771222680000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222740000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 38029.7, "quote_volume": 3673.66354, "trades": 59, "taker_buy_volume": 31242.6, "taker_buy_quote": 3018.20055}, {"ts": 1771222800000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 9866.8, "quote_volume": 952.1462, "trades": 31, "taker_buy_volume": 1783.0, "taker_buy_quote": 172.0595}, {"ts": 1771222860000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 10918.3, "quote_volume": 1052.5963, "trades": 44, "taker_buy_volume": 2156.7, "taker_buy_quote": 207.90588}, {"ts": 1771222920000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 7256.8, "quote_volume": 698.82984, "trades": 21, "taker_buy_volume": 6624.4, "taker_buy_quote": 637.92972}, {"ts": 1771222980000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223040000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 22324.0, "quote_volume": 2152.10166, "trades": 20, "taker_buy_volume": 22324.0, "taker_buy_quote": 2152.10166}, {"ts": 1771223100000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 11641.5, "quote_volume": 1123.40475, "trades": 17, "taker_buy_volume": 6625.7, "taker_buy_quote": 639.38005}, {"ts": 1771223160000, "open": 0.0966, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 559696.1, "quote_volume": 53944.37033, "trades": 232, "taker_buy_volume": 133759.5, "taker_buy_quote": 12899.48223}, {"ts": 1771223220000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223280000, "open": 0.0965, "high": 0.0991, "low": 0.0965, "close": 0.0987, "volume": 4626763.0, "quote_volume": 450270.71156, "trades": 2293, "taker_buy_volume": 3661768.0, "taker_buy_quote": 355939.48464}, {"ts": 1771223340000, "open": 0.0987, "high": 0.0988, "low": 0.0983, "close": 0.0985, "volume": 300145.0, "quote_volume": 29538.49177, "trades": 321, "taker_buy_volume": 88849.4, "taker_buy_quote": 8752.56123}, {"ts": 1771223400000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 134708.1, "quote_volume": 13286.99162, "trades": 274, "taker_buy_volume": 43413.4, "taker_buy_quote": 4283.57419}, {"ts": 1771223460000, "open": 0.0986, "high": 0.0992, "low": 0.0986, "close": 0.0988, "volume": 113863.9, "quote_volume": 11258.88094, "trades": 268, "taker_buy_volume": 65016.4, "taker_buy_quote": 6430.66769}, {"ts": 1771223520000, "open": 0.0988, "high": 0.0999, "low": 0.0988, "close": 0.0996, "volume": 2334441.0, "quote_volume": 231876.57594, "trades": 1112, "taker_buy_volume": 1958165.7, "taker_buy_quote": 194487.3875}, {"ts": 1771223580000, "open": 0.0996, "high": 0.0998, "low": 0.0994, "close": 0.0995, "volume": 307052.8, "quote_volume": 30570.62414, "trades": 359, "taker_buy_volume": 94704.5, "taker_buy_quote": 9429.81117}, {"ts": 1771223640000, "open": 0.0996, "high": 0.0996, "low": 0.099, "close": 0.0993, "volume": 602381.1, "quote_volume": 59771.96352, "trades": 587, "taker_buy_volume": 166144.6, "taker_buy_quote": 16487.93455}, {"ts": 1771223700000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 175663.2, "quote_volume": 17416.28749, "trades": 255, "taker_buy_volume": 103078.8, "taker_buy_quote": 10222.18399}, {"ts": 1771223760000, "open": 0.0992, "high": 0.0994, "low": 0.0991, "close": 0.0992, "volume": 108525.4, "quote_volume": 10778.79784, "trades": 139, "taker_buy_volume": 59259.6, "taker_buy_quote": 5884.09795}, {"ts": 1771223820000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 357267.7, "quote_volume": 35513.0355, "trades": 292, "taker_buy_volume": 122556.1, "taker_buy_quote": 12184.93693}, {"ts": 1771223880000, "open": 0.0993, "high": 0.0998, "low": 0.0993, "close": 0.0995, "volume": 139128.0, "quote_volume": 13839.63854, "trades": 215, "taker_buy_volume": 105409.7, "taker_buy_quote": 10481.82034}, {"ts": 1771223940000, "open": 0.0995, "high": 0.1005, "low": 0.0995, "close": 0.1004, "volume": 150452.7, "quote_volume": 15065.20691, "trades": 341, "taker_buy_volume": 114832.6, "taker_buy_quote": 11493.96954}, {"ts": 1771224000000, "open": 0.1004, "high": 0.1013, "low": 0.1001, "close": 0.1012, "volume": 458866.7, "quote_volume": 46227.39214, "trades": 557, "taker_buy_volume": 253261.1, "taker_buy_quote": 25513.24902}, {"ts": 1771224060000, "open": 0.1011, "high": 0.1013, "low": 0.1005, "close": 0.101, "volume": 892961.2, "quote_volume": 90077.23806, "trades": 895, "taker_buy_volume": 252936.9, "taker_buy_quote": 25525.96438}, {"ts": 1771224120000, "open": 0.1009, "high": 0.1016, "low": 0.1007, "close": 0.1013, "volume": 329369.0, "quote_volume": 33341.39194, "trades": 344, "taker_buy_volume": 266111.8, "taker_buy_quote": 26939.62514}, {"ts": 1771224180000, "open": 0.1013, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 458180.0, "quote_volume": 46391.2293, "trades": 437, "taker_buy_volume": 150047.3, "taker_buy_quote": 15193.20085}, {"ts": 1771224240000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 111492.0, "quote_volume": 11280.40629, "trades": 93, "taker_buy_volume": 27639.2, "taker_buy_quote": 2796.79284}, {"ts": 1771224300000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 253807.7, "quote_volume": 25648.59147, "trades": 188, "taker_buy_volume": 57714.1, "taker_buy_quote": 5839.32036}, {"ts": 1771224360000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 47939.8, "quote_volume": 4846.60597, "trades": 104, "taker_buy_volume": 22250.8, "taker_buy_quote": 2250.23965}, {"ts": 1771224420000, "open": 0.1013, "high": 0.1015, "low": 0.1011, "close": 0.1013, "volume": 614738.9, "quote_volume": 62273.12906, "trades": 377, "taker_buy_volume": 398444.4, "taker_buy_quote": 40359.23849}, {"ts": 1771224480000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 96982.4, "quote_volume": 9810.49417, "trades": 170, "taker_buy_volume": 30940.5, "taker_buy_quote": 3128.56685}, {"ts": 1771224540000, "open": 0.1011, "high": 0.1014, "low": 0.101, "close": 0.1013, "volume": 535890.6, "quote_volume": 54181.64845, "trades": 242, "taker_buy_volume": 229331.7, "taker_buy_quote": 23207.6646}, {"ts": 1771224600000, "open": 0.1013, "high": 0.1015, "low": 0.1012, "close": 0.1015, "volume": 233045.8, "quote_volume": 23628.06306, "trades": 162, "taker_buy_volume": 137727.8, "taker_buy_quote": 13969.59547}, {"ts": 1771224660000, "open": 0.1015, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 291701.1, "quote_volume": 29608.55884, "trades": 252, "taker_buy_volume": 137145.9, "taker_buy_quote": 13933.91996}, {"ts": 1771224720000, "open": 0.1016, "high": 0.1021, "low": 0.1015, "close": 0.1021, "volume": 198292.8, "quote_volume": 20171.97086, "trades": 213, "taker_buy_volume": 113361.3, "taker_buy_quote": 11538.69148}, {"ts": 1771224780000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 94411.1, "quote_volume": 9618.14744, "trades": 115, "taker_buy_volume": 18589.4, "taker_buy_quote": 1893.22592}, {"ts": 1771224840000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 26941.1, "quote_volume": 2738.48946, "trades": 72, "taker_buy_volume": 19899.4, "taker_buy_quote": 2022.91142}, {"ts": 1771224900000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 82198.3, "quote_volume": 8376.75981, "trades": 118, "taker_buy_volume": 57732.0, "taker_buy_quote": 5883.65267}, {"ts": 1771224960000, "open": 0.1021, "high": 0.1021, "low": 0.1008, "close": 0.101, "volume": 170476.0, "quote_volume": 17260.58265, "trades": 232, "taker_buy_volume": 38025.6, "taker_buy_quote": 3848.89591}, {"ts": 1771225020000, "open": 0.101, "high": 0.1011, "low": 0.0999, "close": 0.0999, "volume": 810851.8, "quote_volume": 81378.93927, "trades": 649, "taker_buy_volume": 455274.8, "taker_buy_quote": 45676.75429}, {"ts": 1771225080000, "open": 0.1, "high": 0.1002, "low": 0.0998, "close": 0.0998, "volume": 109682.2, "quote_volume": 10970.17809, "trades": 231, "taker_buy_volume": 73261.8, "taker_buy_quote": 7328.8293}, {"ts": 1771225140000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 139808.6, "quote_volume": 13976.6522, "trades": 183, "taker_buy_volume": 92969.6, "taker_buy_quote": 9293.99439}, {"ts": 1771225200000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 32561.1, "quote_volume": 3246.85093, "trades": 105, "taker_buy_volume": 6595.4, "taker_buy_quote": 657.82808}, {"ts": 1771225260000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 56424.8, "quote_volume": 5635.09531, "trades": 119, "taker_buy_volume": 28395.9, "taker_buy_quote": 2835.35106}, {"ts": 1771225320000, "open": 0.0998, "high": 0.0998, "low": 0.0992, "close": 0.0992, "volume": 90066.7, "quote_volume": 8952.49446, "trades": 202, "taker_buy_volume": 29907.1, "taker_buy_quote": 2972.86577}, {"ts": 1771225380000, "open": 0.0992, "high": 0.0995, "low": 0.099, "close": 0.0992, "volume": 219149.9, "quote_volume": 21753.02477, "trades": 322, "taker_buy_volume": 96287.1, "taker_buy_quote": 9560.10215}, {"ts": 1771225440000, "open": 0.0992, "high": 0.1002, "low": 0.0992, "close": 0.1001, "volume": 758459.7, "quote_volume": 75700.18412, "trades": 593, "taker_buy_volume": 628477.1, "taker_buy_quote": 62718.62513}, {"ts": 1771225500000, "open": 0.1001, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 180289.5, "quote_volume": 18057.9336, "trades": 153, "taker_buy_volume": 88718.1, "taker_buy_quote": 8888.54811}, {"ts": 1771225560000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 43352.6, "quote_volume": 4336.34821, "trades": 130, "taker_buy_volume": 17777.4, "taker_buy_quote": 1778.64232}, {"ts": 1771225620000, "open": 0.1001, "high": 0.1001, "low": 0.0996, "close": 0.0996, "volume": 71090.6, "quote_volume": 7096.0845, "trades": 147, "taker_buy_volume": 33699.1, "taker_buy_quote": 3364.93893}, {"ts": 1771225680000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 67800.6, "quote_volume": 6749.3246, "trades": 96, "taker_buy_volume": 21922.5, "taker_buy_quote": 2182.69662}, {"ts": 1771225740000, "open": 0.0997, "high": 0.1003, "low": 0.0997, "close": 0.1002, "volume": 457422.8, "quote_volume": 45731.81884, "trades": 339, "taker_buy_volume": 327203.1, "taker_buy_quote": 32701.08391}, {"ts": 1771225800000, "open": 0.1003, "high": 0.1003, "low": 0.0999, "close": 0.1002, "volume": 153528.3, "quote_volume": 15381.501, "trades": 214, "taker_buy_volume": 117681.5, "taker_buy_quote": 11792.96228}, {"ts": 1771225860000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 38814.9, "quote_volume": 3883.06917, "trades": 148, "taker_buy_volume": 8389.5, "taker_buy_quote": 839.3353}, {"ts": 1771225920000, "open": 0.1, "high": 0.1005, "low": 0.1, "close": 0.1005, "volume": 219216.6, "quote_volume": 21967.85148, "trades": 344, "taker_buy_volume": 174921.0, "taker_buy_quote": 17525.81857}, {"ts": 1771225980000, "open": 0.1005, "high": 0.1009, "low": 0.1004, "close": 0.1005, "volume": 116869.4, "quote_volume": 11761.79529, "trades": 263, "taker_buy_volume": 75499.2, "taker_buy_quote": 7597.10311}, {"ts": 1771226040000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 120584.5, "quote_volume": 12153.87296, "trades": 284, "taker_buy_volume": 78652.0, "taker_buy_quote": 7927.17382}, {"ts": 1771226100000, "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1004, "volume": 69396.8, "quote_volume": 6978.97867, "trades": 133, "taker_buy_volume": 20909.3, "taker_buy_quote": 2103.20292}, {"ts": 1771226160000, "open": 0.1004, "high": 0.1016, "low": 0.1004, "close": 0.1012, "volume": 662640.5, "quote_volume": 66925.95078, "trades": 640, "taker_buy_volume": 303441.5, "taker_buy_quote": 30608.9112}, {"ts": 1771226220000, "open": 0.1013, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 32414.6, "quote_volume": 3282.03004, "trades": 151, "taker_buy_volume": 17126.7, "taker_buy_quote": 1734.24336}, {"ts": 1771226280000, "open": 0.1011, "high": 0.1012, "low": 0.1009, "close": 0.1012, "volume": 137287.1, "quote_volume": 13863.46372, "trades": 220, "taker_buy_volume": 74757.7, "taker_buy_quote": 7549.65252}, {"ts": 1771226340000, "open": 0.1012, "high": 0.1014, "low": 0.101, "close": 0.1011, "volume": 115654.9, "quote_volume": 11703.7949, "trades": 158, "taker_buy_volume": 64710.9, "taker_buy_quote": 6549.06816}, {"ts": 1771226400000, "open": 0.1012, "high": 0.1015, "low": 0.1008, "close": 0.101, "volume": 394462.1, "quote_volume": 39835.84064, "trades": 382, "taker_buy_volume": 166582.8, "taker_buy_quote": 16828.54566}, {"ts": 1771226460000, "open": 0.101, "high": 0.1012, "low": 0.1007, "close": 0.1011, "volume": 253343.3, "quote_volume": 25601.2739, "trades": 242, "taker_buy_volume": 160716.6, "taker_buy_quote": 16234.41367}, {"ts": 1771226520000, "open": 0.1011, "high": 0.1011, "low": 0.1006, "close": 0.1008, "volume": 125791.5, "quote_volume": 12675.95246, "trades": 203, "taker_buy_volume": 43346.7, "taker_buy_quote": 4367.3163}, {"ts": 1771226580000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 114921.2, "quote_volume": 11616.36238, "trades": 160, "taker_buy_volume": 72542.7, "taker_buy_quote": 7332.83783}, {"ts": 1771226640000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 45327.1, "quote_volume": 4583.64205, "trades": 126, "taker_buy_volume": 18595.3, "taker_buy_quote": 1880.27221}, {"ts": 1771226700000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 318088.1, "quote_volume": 32094.98044, "trades": 285, "taker_buy_volume": 137111.4, "taker_buy_quote": 13838.21721}, {"ts": 1771226760000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 66436.6, "quote_volume": 6711.43659, "trades": 109, "taker_buy_volume": 44848.3, "taker_buy_quote": 4530.2462}, {"ts": 1771226820000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.1008, "volume": 73047.6, "quote_volume": 7374.29489, "trades": 146, "taker_buy_volume": 26289.7, "taker_buy_quote": 2654.0637}, {"ts": 1771226880000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 44213.7, "quote_volume": 4466.36428, "trades": 87, "taker_buy_volume": 17301.6, "taker_buy_quote": 1747.18186}, {"ts": 1771226940000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 92080.4, "quote_volume": 9295.0661, "trades": 180, "taker_buy_volume": 40762.1, "taker_buy_quote": 4116.58651}, {"ts": 1771227000000, "open": 0.1008, "high": 0.1008, "low": 0.1003, "close": 0.1004, "volume": 289483.1, "quote_volume": 29109.37041, "trades": 244, "taker_buy_volume": 85114.0, "taker_buy_quote": 8555.60831}, {"ts": 1771227060000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 20961.3, "quote_volume": 2108.22786, "trades": 43, "taker_buy_volume": 3792.7, "taker_buy_quote": 381.46518}, {"ts": 1771227120000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 92805.0, "quote_volume": 9336.17637, "trades": 102, "taker_buy_volume": 55428.3, "taker_buy_quote": 5576.22043}, {"ts": 1771227180000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 96650.2, "quote_volume": 9751.09936, "trades": 164, "taker_buy_volume": 84261.4, "taker_buy_quote": 8500.91864}, {"ts": 1771227240000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 29497.0, "quote_volume": 2985.15527, "trades": 97, "taker_buy_volume": 13601.0, "taker_buy_quote": 1376.737}, {"ts": 1771227300000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 21819.8, "quote_volume": 2206.43717, "trades": 84, "taker_buy_volume": 2219.8, "taker_buy_quote": 224.22058}, {"ts": 1771227360000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 15689.7, "quote_volume": 1584.67653, "trades": 60, "taker_buy_volume": 4700.4, "taker_buy_quote": 474.93536}, {"ts": 1771227420000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 6324.9, "quote_volume": 638.8149, "trades": 27, "taker_buy_volume": 4420.7, "taker_buy_quote": 446.4907}, {"ts": 1771227480000, "open": 0.1011, "high": 0.1021, "low": 0.1011, "close": 0.1021, "volume": 224039.4, "quote_volume": 22814.58048, "trades": 222, "taker_buy_volume": 199035.1, "taker_buy_quote": 20273.42418}, {"ts": 1771227540000, "open": 0.1021, "high": 0.1021, "low": 0.1016, "close": 0.1016, "volume": 230337.2, "quote_volume": 23450.5251, "trades": 297, "taker_buy_volume": 96531.7, "taker_buy_quote": 9833.25343}, {"ts": 1771227600000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 18759.2, "quote_volume": 1903.78779, "trades": 46, "taker_buy_volume": 561.0, "taker_buy_quote": 56.89625}, {"ts": 1771227660000, "open": 0.1014, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 46079.0, "quote_volume": 4673.80086, "trades": 150, "taker_buy_volume": 27250.2, "taker_buy_quote": 2764.64774}, {"ts": 1771227720000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 50271.6, "quote_volume": 5107.58462, "trades": 89, "taker_buy_volume": 11931.5, "taker_buy_quote": 1212.2404}, {"ts": 1771227780000, "open": 0.1016, "high": 0.1032, "low": 0.1016, "close": 0.103, "volume": 2744016.3, "quote_volume": 280834.76254, "trades": 937, "taker_buy_volume": 2098006.1, "taker_buy_quote": 214557.79112}, {"ts": 1771227840000, "open": 0.103, "high": 0.1032, "low": 0.1025, "close": 0.1029, "volume": 1944451.2, "quote_volume": 200090.07517, "trades": 951, "taker_buy_volume": 896441.6, "taker_buy_quote": 92280.92484}, {"ts": 1771227900000, "open": 0.103, "high": 0.1031, "low": 0.1024, "close": 0.1026, "volume": 1113753.0, "quote_volume": 114284.67888, "trades": 708, "taker_buy_volume": 529867.3, "taker_buy_quote": 54363.15509}, {"ts": 1771227960000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 97800.8, "quote_volume": 10029.07392, "trades": 139, "taker_buy_volume": 28002.2, "taker_buy_quote": 2871.2383}, {"ts": 1771228020000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 161443.4, "quote_volume": 16561.23292, "trades": 161, "taker_buy_volume": 11225.0, "taker_buy_quote": 1151.29151}, {"ts": 1771228080000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 294462.4, "quote_volume": 30223.9932, "trades": 93, "taker_buy_volume": 276832.8, "taker_buy_quote": 28414.83606}, {"ts": 1771228140000, "open": 0.1027, "high": 0.1032, "low": 0.1027, "close": 0.1032, "volume": 494493.0, "quote_volume": 50945.656, "trades": 145, "taker_buy_volume": 443135.5, "taker_buy_quote": 45651.29775}, {"ts": 1771228200000, "open": 0.1031, "high": 0.1032, "low": 0.1025, "close": 0.1026, "volume": 727243.3, "quote_volume": 74755.09769, "trades": 427, "taker_buy_volume": 387818.7, "taker_buy_quote": 39868.83356}, {"ts": 1771228260000, "open": 0.1026, "high": 0.1027, "low": 0.1022, "close": 0.1023, "volume": 97558.6, "quote_volume": 9989.52469, "trades": 150, "taker_buy_volume": 36751.7, "taker_buy_quote": 3762.89612}, {"ts": 1771228320000, "open": 0.1024, "high": 0.1024, "low": 0.1006, "close": 0.1007, "volume": 1202191.5, "quote_volume": 121677.4773, "trades": 883, "taker_buy_volume": 682386.1, "taker_buy_quote": 68942.39978}, {"ts": 1771228380000, "open": 0.1007, "high": 0.1007, "low": 0.1001, "close": 0.1002, "volume": 264303.3, "quote_volume": 26546.44871, "trades": 390, "taker_buy_volume": 116447.3, "taker_buy_quote": 11696.85319}, {"ts": 1771228440000, "open": 0.1003, "high": 0.1003, "low": 0.0995, "close": 0.0997, "volume": 908170.6, "quote_volume": 90660.23025, "trades": 644, "taker_buy_volume": 335304.3, "taker_buy_quote": 33483.25627}, {"ts": 1771228500000, "open": 0.0998, "high": 0.1, "low": 0.0996, "close": 0.0999, "volume": 176435.1, "quote_volume": 17608.10295, "trades": 271, "taker_buy_volume": 85821.5, "taker_buy_quote": 8562.5743}, {"ts": 1771228560000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 209179.7, "quote_volume": 20873.373, "trades": 91, "taker_buy_volume": 10122.0, "taker_buy_quote": 1009.49944}, {"ts": 1771228620000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 20918.5, "quote_volume": 2085.89422, "trades": 50, "taker_buy_volume": 17972.3, "taker_buy_quote": 1792.16811}, {"ts": 1771228680000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 92493.7, "quote_volume": 9219.60101, "trades": 52, "taker_buy_volume": 86471.0, "taker_buy_quote": 8619.67161}, {"ts": 1771228740000, "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 59735.2, "quote_volume": 5971.36049, "trades": 116, "taker_buy_volume": 21630.1, "taker_buy_quote": 2161.01843}, {"ts": 1771228800000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 114427.8, "quote_volume": 11425.34408, "trades": 199, "taker_buy_volume": 65412.1, "taker_buy_quote": 6531.02245}, {"ts": 1771228860000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 196528.1, "quote_volume": 19640.51063, "trades": 121, "taker_buy_volume": 30388.4, "taker_buy_quote": 3037.78774}, {"ts": 1771228920000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 146529.7, "quote_volume": 14641.5626, "trades": 56, "taker_buy_volume": 108529.9, "taker_buy_quote": 10844.80048}, {"ts": 1771228980000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 37288.0, "quote_volume": 3717.18891, "trades": 138, "taker_buy_volume": 10604.6, "taker_buy_quote": 1056.56466}, {"ts": 1771229040000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 22995.5, "quote_volume": 2291.23609, "trades": 79, "taker_buy_volume": 12392.7, "taker_buy_quote": 1235.23975}, {"ts": 1771229100000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 45956.5, "quote_volume": 4590.39807, "trades": 87, "taker_buy_volume": 7493.6, "taker_buy_quote": 748.56174}, {"ts": 1771229160000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 10348.4, "quote_volume": 1032.30263, "trades": 66, "taker_buy_volume": 2928.9, "taker_buy_quote": 292.30422}, {"ts": 1771229220000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 768.0, "quote_volume": 76.50384, "trades": 5, "taker_buy_volume": 110.4, "taker_buy_quote": 11.00688}, {"ts": 1771229280000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 573.3, "quote_volume": 57.10068, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229340000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 74331.4, "quote_volume": 7407.81272, "trades": 37, "taker_buy_volume": 7204.4, "taker_buy_quote": 718.27868}, {"ts": 1771229400000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 78648.9, "quote_volume": 7833.4214, "trades": 48, "taker_buy_volume": 15612.7, "taker_buy_quote": 1555.02492}, {"ts": 1771229460000, "open": 0.0995, "high": 0.0995, "low": 0.0991, "close": 0.0995, "volume": 304670.4, "quote_volume": 30270.76229, "trades": 219, "taker_buy_volume": 84892.1, "taker_buy_quote": 8435.37566}, {"ts": 1771229520000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 175545.9, "quote_volume": 17443.13117, "trades": 101, "taker_buy_volume": 45141.7, "taker_buy_quote": 4484.72243}, {"ts": 1771229580000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 70348.7, "quote_volume": 6995.79682, "trades": 40, "taker_buy_volume": 7877.4, "taker_buy_quote": 783.01356}, {"ts": 1771229640000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 40984.1, "quote_volume": 4073.78549, "trades": 30, "taker_buy_volume": 3481.8, "taker_buy_quote": 346.09092}, {"ts": 1771229700000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 80093.4, "quote_volume": 7961.23633, "trades": 55, "taker_buy_volume": 3601.6, "taker_buy_quote": 357.99904}, {"ts": 1771229760000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 94175.1, "quote_volume": 9360.9728, "trades": 58, "taker_buy_volume": 10021.6, "taker_buy_quote": 996.17704}, {"ts": 1771229820000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 52089.6, "quote_volume": 5183.08873, "trades": 57, "taker_buy_volume": 20664.5, "taker_buy_quote": 2056.29128}, {"ts": 1771229880000, "open": 0.0997, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 105753.5, "quote_volume": 10553.98625, "trades": 120, "taker_buy_volume": 10692.3, "taker_buy_quote": 1067.04193}, {"ts": 1771229940000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1001, "volume": 287130.1, "quote_volume": 28739.7295, "trades": 204, "taker_buy_volume": 184233.9, "taker_buy_quote": 18444.99795}, {"ts": 1771230000000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 21316.9, "quote_volume": 2133.929, "trades": 81, "taker_buy_volume": 6521.2, "taker_buy_quote": 652.87943}, {"ts": 1771230060000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 52850.7, "quote_volume": 5291.1846, "trades": 70, "taker_buy_volume": 34329.8, "taker_buy_quote": 3437.02585}, {"ts": 1771230120000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 32274.5, "quote_volume": 3227.2851, "trades": 85, "taker_buy_volume": 19534.4, "taker_buy_quote": 1953.35918}, {"ts": 1771230180000, "open": 0.0998, "high": 0.0998, "low": 0.0994, "close": 0.0995, "volume": 60697.0, "quote_volume": 6047.73389, "trades": 91, "taker_buy_volume": 14652.6, "taker_buy_quote": 1460.39255}, {"ts": 1771230240000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 103467.9, "quote_volume": 10308.79455, "trades": 74, "taker_buy_volume": 29964.4, "taker_buy_quote": 2984.71986}, {"ts": 1771230300000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 78319.1, "quote_volume": 7805.10788, "trades": 33, "taker_buy_volume": 5982.8, "taker_buy_quote": 596.48516}, {"ts": 1771230360000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 19710.6, "quote_volume": 1964.36958, "trades": 24, "taker_buy_volume": 15389.6, "taker_buy_quote": 1533.99798}, {"ts": 1771230420000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 55586.4, "quote_volume": 5548.00141, "trades": 72, "taker_buy_volume": 17144.6, "taker_buy_quote": 1711.52916}, {"ts": 1771230480000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 42615.8, "quote_volume": 4253.22418, "trades": 44, "taker_buy_volume": 160.2, "taker_buy_quote": 15.99897}, {"ts": 1771230540000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 47677.9, "quote_volume": 4753.6375, "trades": 45, "taker_buy_volume": 16252.3, "taker_buy_quote": 1620.47056}, {"ts": 1771230600000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 10051.6, "quote_volume": 1004.48984, "trades": 67, "taker_buy_volume": 8520.3, "taker_buy_quote": 851.51297}, {"ts": 1771230660000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 10137.9, "quote_volume": 1013.79, "trades": 48, "taker_buy_volume": 3341.4, "taker_buy_quote": 334.14}, {"ts": 1771230720000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 9788.8, "quote_volume": 977.55239, "trades": 38, "taker_buy_volume": 1971.6, "taker_buy_quote": 196.96284}, {"ts": 1771230780000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 37010.6, "quote_volume": 3695.45062, "trades": 49, "taker_buy_volume": 35566.8, "taker_buy_quote": 3551.35938}, {"ts": 1771230840000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1, "volume": 47026.2, "quote_volume": 4703.02651, "trades": 90, "taker_buy_volume": 14324.6, "taker_buy_quote": 1432.6139}, {"ts": 1771230900000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 92105.1, "quote_volume": 9189.02771, "trades": 110, "taker_buy_volume": 21837.5, "taker_buy_quote": 2177.82759}, {"ts": 1771230960000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 38394.8, "quote_volume": 3827.86146, "trades": 90, "taker_buy_volume": 12016.0, "taker_buy_quote": 1197.9952}, {"ts": 1771231020000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 9942.8, "quote_volume": 992.27944, "trades": 58, "taker_buy_volume": 6322.4, "taker_buy_quote": 630.97552}, {"ts": 1771231080000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 56361.9, "quote_volume": 5627.56042, "trades": 75, "taker_buy_volume": 16552.4, "taker_buy_quote": 1653.61368}, {"ts": 1771231140000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 35951.2, "quote_volume": 3594.89616, "trades": 75, "taker_buy_volume": 20591.6, "taker_buy_quote": 2059.2196}, {"ts": 1771231200000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 19948.8, "quote_volume": 1992.91212, "trades": 19, "taker_buy_volume": 370.2, "taker_buy_quote": 37.00998}, {"ts": 1771231260000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 20649.3, "quote_volume": 2062.86507, "trades": 49, "taker_buy_volume": 9951.2, "taker_buy_quote": 994.12488}, {"ts": 1771231320000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 183754.3, "quote_volume": 18326.82608, "trades": 173, "taker_buy_volume": 73446.9, "taker_buy_quote": 7325.66616}, {"ts": 1771231380000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 7398.3, "quote_volume": 736.87068, "trades": 18, "taker_buy_volume": 3070.2, "taker_buy_quote": 305.79192}, {"ts": 1771231440000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 4502.3, "quote_volume": 448.41904, "trades": 20, "taker_buy_volume": 2635.3, "taker_buy_quote": 262.47588}, {"ts": 1771231500000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 3862.5, "quote_volume": 384.31875, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231560000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 15963.1, "quote_volume": 1588.32845, "trades": 44, "taker_buy_volume": 9755.4, "taker_buy_quote": 970.6623}, {"ts": 1771231620000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 19869.8, "quote_volume": 1980.70382, "trades": 49, "taker_buy_volume": 13650.5, "taker_buy_quote": 1361.25252}, {"ts": 1771231680000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 18453.4, "quote_volume": 1842.22353, "trades": 42, "taker_buy_volume": 17721.8, "taker_buy_quote": 1769.20985}, {"ts": 1771231740000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 38471.2, "quote_volume": 3843.27288, "trades": 77, "taker_buy_volume": 13648.3, "taker_buy_quote": 1363.46517}, {"ts": 1771231800000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 8363.7, "quote_volume": 835.18652, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231860000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 151711.0, "quote_volume": 15117.29928, "trades": 136, "taker_buy_volume": 42641.5, "taker_buy_quote": 4251.18565}, {"ts": 1771231920000, "open": 0.0997, "high": 0.0997, "low": 0.0993, "close": 0.0995, "volume": 362779.2, "quote_volume": 36093.60623, "trades": 183, "taker_buy_volume": 72194.5, "taker_buy_quote": 7178.12554}, {"ts": 1771231980000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 16529.5, "quote_volume": 1643.02123, "trades": 21, "taker_buy_volume": 8211.8, "taker_buy_quote": 816.25292}, {"ts": 1771232040000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 7762.3, "quote_volume": 770.86716, "trades": 22, "taker_buy_volume": 4451.0, "taker_buy_quote": 441.9843}, {"ts": 1771232100000, "open": 0.0994, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 249408.6, "quote_volume": 24773.33182, "trades": 251, "taker_buy_volume": 79204.2, "taker_buy_quote": 7865.096}, {"ts": 1771232160000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 73043.3, "quote_volume": 7249.61488, "trades": 159, "taker_buy_volume": 32994.3, "taker_buy_quote": 3275.90914}, {"ts": 1771232220000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 15631.4, "quote_volume": 1553.05238, "trades": 36, "taker_buy_volume": 14768.0, "taker_buy_quote": 1467.31676}, {"ts": 1771232280000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 26940.3, "quote_volume": 2671.84156, "trades": 55, "taker_buy_volume": 1246.4, "taker_buy_quote": 123.3936}, {"ts": 1771232340000, "open": 0.0991, "high": 0.0995, "low": 0.0991, "close": 0.0994, "volume": 138714.3, "quote_volume": 13778.7885, "trades": 165, "taker_buy_volume": 75632.5, "taker_buy_quote": 7509.70962}, {"ts": 1771232400000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 109690.0, "quote_volume": 10925.25279, "trades": 132, "taker_buy_volume": 69539.8, "taker_buy_quote": 6927.83914}, {"ts": 1771232460000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 14880.9, "quote_volume": 1482.14751, "trades": 33, "taker_buy_volume": 5790.1, "taker_buy_quote": 576.70383}, {"ts": 1771232520000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 97292.5, "quote_volume": 9709.12585, "trades": 97, "taker_buy_volume": 42296.2, "taker_buy_quote": 4220.92017}, {"ts": 1771232580000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 25823.0, "quote_volume": 2579.91276, "trades": 45, "taker_buy_volume": 22558.4, "taker_buy_quote": 2253.79023}, {"ts": 1771232640000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 92154.2, "quote_volume": 9225.62299, "trades": 100, "taker_buy_volume": 72327.4, "taker_buy_quote": 7240.17383}, {"ts": 1771232700000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 70508.2, "quote_volume": 7071.79444, "trades": 107, "taker_buy_volume": 41765.8, "taker_buy_quote": 4189.20554}, {"ts": 1771232760000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 14239.7, "quote_volume": 1426.78419, "trades": 58, "taker_buy_volume": 2368.4, "taker_buy_quote": 237.31368}, {"ts": 1771232820000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 20110.9, "quote_volume": 2010.66308, "trades": 82, "taker_buy_volume": 7802.0, "taker_buy_quote": 779.43504}, {"ts": 1771232880000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 14132.6, "quote_volume": 1411.12587, "trades": 37, "taker_buy_volume": 5607.9, "taker_buy_quote": 560.22921}, {"ts": 1771232940000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 73847.6, "quote_volume": 7371.3158, "trades": 54, "taker_buy_volume": 24725.0, "taker_buy_quote": 2469.02377}, {"ts": 1771233000000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 14366.6, "quote_volume": 1435.16257, "trades": 26, "taker_buy_volume": 2991.1, "taker_buy_quote": 298.81089}, {"ts": 1771233060000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233120000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 2912.6, "quote_volume": 291.18996, "trades": 24, "taker_buy_volume": 1868.6, "taker_buy_quote": 186.83692}, {"ts": 1771233180000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 3236.2, "quote_volume": 323.62, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233240000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 1422.6, "quote_volume": 142.11774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233300000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 26494.3, "quote_volume": 2644.05127, "trades": 51, "taker_buy_volume": 4704.5, "taker_buy_quote": 469.5091}, {"ts": 1771233360000, "open": 0.0996, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 117816.2, "quote_volume": 11735.15088, "trades": 106, "taker_buy_volume": 52771.8, "taker_buy_quote": 5259.83348}, {"ts": 1771233420000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 8008.9, "quote_volume": 798.33253, "trades": 22, "taker_buy_volume": 90.3, "taker_buy_quote": 9.00291}, {"ts": 1771233480000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233540000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 32327.5, "quote_volume": 3216.58625, "trades": 49, "taker_buy_volume": 22184.6, "taker_buy_quote": 2207.3677}, {"ts": 1771233600000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 29053.5, "quote_volume": 2897.55567, "trades": 87, "taker_buy_volume": 21662.6, "taker_buy_quote": 2159.99596}, {"ts": 1771233660000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 22520.0, "quote_volume": 2247.496, "trades": 35, "taker_buy_volume": 12195.5, "taker_buy_quote": 1217.1109}, {"ts": 1771233720000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 18271.7, "quote_volume": 1823.17713, "trades": 31, "taker_buy_volume": 508.8, "taker_buy_quote": 50.72736}, {"ts": 1771233780000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 15000.8, "quote_volume": 1494.15559, "trades": 35, "taker_buy_volume": 10255.5, "taker_buy_quote": 1021.4478}, {"ts": 1771233840000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 13821.6, "quote_volume": 1377.83888, "trades": 32, "taker_buy_volume": 12380.8, "taker_buy_quote": 1234.19112}, {"ts": 1771233900000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 53976.5, "quote_volume": 5389.88197, "trades": 67, "taker_buy_volume": 40675.9, "taker_buy_quote": 4062.62518}, {"ts": 1771233960000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 28596.7, "quote_volume": 2852.2461, "trades": 82, "taker_buy_volume": 5841.8, "taker_buy_quote": 582.73354}, {"ts": 1771234020000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 1913.4, "quote_volume": 190.91761, "trades": 15, "taker_buy_volume": 1516.3, "taker_buy_quote": 151.32674}, {"ts": 1771234080000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 23123.4, "quote_volume": 2307.66574, "trades": 37, "taker_buy_volume": 18620.5, "taker_buy_quote": 1858.3259}, {"ts": 1771234140000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 7797.7, "quote_volume": 778.20043, "trades": 22, "taker_buy_volume": 1815.7, "taker_buy_quote": 181.20686}, {"ts": 1771234200000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 61633.6, "quote_volume": 6149.79204, "trades": 55, "taker_buy_volume": 57663.4, "taker_buy_quote": 5753.9631}, {"ts": 1771234260000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 8040.8, "quote_volume": 802.45382, "trades": 31, "taker_buy_volume": 6599.8, "taker_buy_quote": 658.66004}, {"ts": 1771234320000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 571.3, "quote_volume": 57.05975, "trades": 2, "taker_buy_volume": 440.1, "taker_buy_quote": 43.96599}, {"ts": 1771234380000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234440000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 93707.7, "quote_volume": 9365.51518, "trades": 78, "taker_buy_volume": 45772.9, "taker_buy_quote": 4573.92022}, {"ts": 1771234500000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 43794.4, "quote_volume": 4378.96193, "trades": 54, "taker_buy_volume": 26260.3, "taker_buy_quote": 2625.69222}, {"ts": 1771234560000, "open": 0.1, "high": 0.1005, "low": 0.1, "close": 0.1005, "volume": 113301.0, "quote_volume": 11351.08496, "trades": 99, "taker_buy_volume": 79406.4, "taker_buy_quote": 7960.20704}, {"ts": 1771234620000, "open": 0.1005, "high": 0.1009, "low": 0.1005, "close": 0.1009, "volume": 398904.4, "quote_volume": 40175.10098, "trades": 217, "taker_buy_volume": 329694.7, "taker_buy_quote": 33203.85615}, {"ts": 1771234680000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 63101.8, "quote_volume": 6361.08022, "trades": 85, "taker_buy_volume": 17658.8, "taker_buy_quote": 1781.15017}, {"ts": 1771234740000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 1874.1, "quote_volume": 189.27369, "trades": 13, "taker_buy_volume": 1770.0, "taker_buy_quote": 178.77}, {"ts": 1771234800000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 15865.4, "quote_volume": 1602.97954, "trades": 42, "taker_buy_volume": 10534.3, "taker_buy_quote": 1064.54735}, {"ts": 1771234860000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 28588.9, "quote_volume": 2883.12022, "trades": 67, "taker_buy_volume": 5791.5, "taker_buy_quote": 583.89011}, {"ts": 1771234920000, "open": 0.1009, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 32592.5, "quote_volume": 3288.73437, "trades": 80, "taker_buy_volume": 27060.3, "taker_buy_quote": 2730.65064}, {"ts": 1771234980000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 36850.1, "quote_volume": 3725.54511, "trades": 61, "taker_buy_volume": 9172.3, "taker_buy_quote": 927.31953}, {"ts": 1771235040000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 39362.2, "quote_volume": 3977.65441, "trades": 59, "taker_buy_volume": 25643.4, "taker_buy_quote": 2591.19943}, {"ts": 1771235100000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 76204.7, "quote_volume": 7689.63928, "trades": 133, "taker_buy_volume": 37746.9, "taker_buy_quote": 3809.57349}, {"ts": 1771235160000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 44560.1, "quote_volume": 4504.6436, "trades": 92, "taker_buy_volume": 32124.4, "taker_buy_quote": 3247.50987}, {"ts": 1771235220000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 13064.5, "quote_volume": 1316.50375, "trades": 48, "taker_buy_volume": 7915.0, "taker_buy_quote": 797.64256}, {"ts": 1771235280000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 14301.5, "quote_volume": 1441.5912, "trades": 29, "taker_buy_volume": 8849.1, "taker_buy_quote": 891.98928}, {"ts": 1771235340000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 27653.1, "quote_volume": 2786.30987, "trades": 67, "taker_buy_volume": 17121.7, "taker_buy_quote": 1725.01683}, {"ts": 1771235400000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 187923.5, "quote_volume": 18885.68819, "trades": 140, "taker_buy_volume": 30744.1, "taker_buy_quote": 3093.45345}, {"ts": 1771235460000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 29320.6, "quote_volume": 2946.7203, "trades": 37, "taker_buy_volume": 27031.6, "taker_buy_quote": 2716.6758}, {"ts": 1771235520000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 60752.6, "quote_volume": 6110.66121, "trades": 55, "taker_buy_volume": 19478.8, "taker_buy_quote": 1958.8647}, {"ts": 1771235580000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 28655.4, "quote_volume": 2878.46242, "trades": 65, "taker_buy_volume": 10399.0, "taker_buy_quote": 1044.1079}, {"ts": 1771235640000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 103806.2, "quote_volume": 10407.95036, "trades": 98, "taker_buy_volume": 21400.7, "taker_buy_quote": 2146.03775}, {"ts": 1771235700000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1004, "volume": 14982.8, "quote_volume": 1505.15808, "trades": 48, "taker_buy_volume": 14605.3, "taker_buy_quote": 1467.3126}, {"ts": 1771235760000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 29263.1, "quote_volume": 2940.94155, "trades": 57, "taker_buy_volume": 6768.5, "taker_buy_quote": 680.23425}, {"ts": 1771235820000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 18736.2, "quote_volume": 1881.12751, "trades": 85, "taker_buy_volume": 9300.6, "taker_buy_quote": 933.79327}, {"ts": 1771235880000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 125766.4, "quote_volume": 12596.05348, "trades": 140, "taker_buy_volume": 36751.8, "taker_buy_quote": 3679.28431}, {"ts": 1771235940000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 4958.8, "quote_volume": 496.35503, "trades": 26, "taker_buy_volume": 4090.7, "taker_buy_quote": 409.47907}, {"ts": 1771236000000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 20344.1, "quote_volume": 2038.00585, "trades": 43, "taker_buy_volume": 5687.8, "taker_buy_quote": 569.90706}, {"ts": 1771236060000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 6747.4, "quote_volume": 675.92447, "trades": 11, "taker_buy_volume": 5097.3, "taker_buy_quote": 510.74946}, {"ts": 1771236120000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 321.9, "quote_volume": 32.22219, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236180000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 18719.8, "quote_volume": 1877.02774, "trades": 62, "taker_buy_volume": 17644.0, "taker_buy_quote": 1769.24824}, {"ts": 1771236240000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 58754.0, "quote_volume": 5904.76201, "trades": 122, "taker_buy_volume": 35324.0, "taker_buy_quote": 3550.04701}, {"ts": 1771236300000, "open": 0.1006, "high": 0.1006, "low": 0.0999, "close": 0.1001, "volume": 782682.4, "quote_volume": 78434.50117, "trades": 310, "taker_buy_volume": 104935.5, "taker_buy_quote": 10508.64872}, {"ts": 1771236360000, "open": 0.1001, "high": 0.1005, "low": 0.1001, "close": 0.1003, "volume": 322236.8, "quote_volume": 32318.02418, "trades": 218, "taker_buy_volume": 280167.7, "taker_buy_quote": 28100.00435}, {"ts": 1771236420000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 212057.8, "quote_volume": 21246.24786, "trades": 103, "taker_buy_volume": 20581.5, "taker_buy_quote": 2063.10454}, {"ts": 1771236480000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 18167.5, "quote_volume": 1824.00604, "trades": 34, "taker_buy_volume": 3605.5, "taker_buy_quote": 361.9922}, {"ts": 1771236540000, "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1006, "volume": 38381.1, "quote_volume": 3861.14522, "trades": 77, "taker_buy_volume": 22100.1, "taker_buy_quote": 2222.83677}, {"ts": 1771236600000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 57972.2, "quote_volume": 5831.9657, "trades": 100, "taker_buy_volume": 13864.3, "taker_buy_quote": 1394.74858}, {"ts": 1771236660000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 4267.6, "quote_volume": 429.32056, "trades": 11, "taker_buy_volume": 2954.6, "taker_buy_quote": 297.23276}, {"ts": 1771236720000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 13351.9, "quote_volume": 1343.20114, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236780000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 43492.8, "quote_volume": 4371.03721, "trades": 57, "taker_buy_volume": 13570.5, "taker_buy_quote": 1363.84606}, {"ts": 1771236840000, "open": 0.1005, "high": 0.1009, "low": 0.1005, "close": 0.1008, "volume": 78666.8, "quote_volume": 7929.21504, "trades": 68, "taker_buy_volume": 67918.9, "taker_buy_quote": 6846.62096}, {"ts": 1771236900000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 20836.1, "quote_volume": 2100.26797, "trades": 35, "taker_buy_volume": 12287.7, "taker_buy_quote": 1238.60016}, {"ts": 1771236960000, "open": 0.1007, "high": 0.1011, "low": 0.1007, "close": 0.1009, "volume": 59437.6, "quote_volume": 6001.09449, "trades": 56, "taker_buy_volume": 49724.8, "taker_buy_quote": 5020.72647}, {"ts": 1771237020000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 12244.3, "quote_volume": 1235.38935, "trades": 29, "taker_buy_volume": 10247.3, "taker_buy_quote": 1033.95257}, {"ts": 1771237080000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 21348.7, "quote_volume": 2150.98604, "trades": 64, "taker_buy_volume": 4296.8, "taker_buy_quote": 433.11744}, {"ts": 1771237140000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 21786.9, "quote_volume": 2192.94583, "trades": 32, "taker_buy_volume": 6184.9, "taker_buy_quote": 622.81943}, {"ts": 1771237200000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237260000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 65476.4, "quote_volume": 6584.64137, "trades": 80, "taker_buy_volume": 25037.0, "taker_buy_quote": 2517.59273}, {"ts": 1771237320000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 3042.1, "quote_volume": 305.53458, "trades": 29, "taker_buy_volume": 1304.7, "taker_buy_quote": 130.99188}, {"ts": 1771237380000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 2666.6, "quote_volume": 267.84156, "trades": 20, "taker_buy_volume": 1149.2, "taker_buy_quote": 115.4946}, {"ts": 1771237440000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 32916.5, "quote_volume": 3301.53491, "trades": 28, "taker_buy_volume": 1399.3, "taker_buy_quote": 140.35975}, {"ts": 1771237500000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 22087.4, "quote_volume": 2217.57496, "trades": 69, "taker_buy_volume": 5044.3, "taker_buy_quote": 506.44772}, {"ts": 1771237560000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 16956.4, "quote_volume": 1702.42256, "trades": 28, "taker_buy_volume": 6713.4, "taker_buy_quote": 674.02536}, {"ts": 1771237620000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 2203.5, "quote_volume": 221.3366, "trades": 18, "taker_buy_volume": 1052.0, "taker_buy_quote": 105.726}, {"ts": 1771237680000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 55108.9, "quote_volume": 5544.01733, "trades": 176, "taker_buy_volume": 14091.4, "taker_buy_quote": 1417.45319}, {"ts": 1771237740000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 14544.1, "quote_volume": 1464.54102, "trades": 28, "taker_buy_volume": 3603.4, "taker_buy_quote": 362.86238}, {"ts": 1771237800000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 31015.6, "quote_volume": 3126.72843, "trades": 39, "taker_buy_volume": 18120.7, "taker_buy_quote": 1826.87053}, {"ts": 1771237860000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 93325.3, "quote_volume": 9443.76301, "trades": 111, "taker_buy_volume": 64202.6, "taker_buy_quote": 6496.55565}, {"ts": 1771237920000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 52705.6, "quote_volume": 5330.36562, "trades": 86, "taker_buy_volume": 23332.8, "taker_buy_quote": 2360.96771}, {"ts": 1771237980000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 42767.7, "quote_volume": 4330.96969, "trades": 76, "taker_buy_volume": 33041.2, "taker_buy_quote": 3345.96474}, {"ts": 1771238040000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 108204.4, "quote_volume": 10963.77212, "trades": 114, "taker_buy_volume": 79395.3, "taker_buy_quote": 8045.49033}, {"ts": 1771238100000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 28110.4, "quote_volume": 2844.75563, "trades": 67, "taker_buy_volume": 20678.8, "taker_buy_quote": 2092.86175}, {"ts": 1771238160000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 14185.1, "quote_volume": 1436.08766, "trades": 29, "taker_buy_volume": 5637.0, "taker_buy_quote": 571.01994}, {"ts": 1771238220000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 15554.8, "quote_volume": 1575.539, "trades": 58, "taker_buy_volume": 8159.2, "taker_buy_quote": 826.37302}, {"ts": 1771238280000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 21464.4, "quote_volume": 2173.63534, "trades": 37, "taker_buy_volume": 4859.7, "taker_buy_quote": 491.86768}, {"ts": 1771238340000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 20180.4, "quote_volume": 2042.61752, "trades": 69, "taker_buy_volume": 6007.9, "taker_buy_quote": 608.19632}, {"ts": 1771238400000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 40128.3, "quote_volume": 4050.96165, "trades": 99, "taker_buy_volume": 4318.8, "taker_buy_quote": 436.09981}, {"ts": 1771238460000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 3719.8, "quote_volume": 375.30604, "trades": 17, "taker_buy_volume": 1105.9, "taker_buy_quote": 111.58531}, {"ts": 1771238520000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 58677.0, "quote_volume": 5923.32426, "trades": 88, "taker_buy_volume": 28215.3, "taker_buy_quote": 2848.36349}, {"ts": 1771238580000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 16361.4, "quote_volume": 1653.26548, "trades": 37, "taker_buy_volume": 16361.4, "taker_buy_quote": 1653.26548}, {"ts": 1771238640000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 13176.8, "quote_volume": 1333.45788, "trades": 43, "taker_buy_volume": 3555.1, "taker_buy_quote": 359.84039}, {"ts": 1771238700000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 34732.9, "quote_volume": 3511.48631, "trades": 67, "taker_buy_volume": 10146.8, "taker_buy_quote": 1025.84148}, {"ts": 1771238760000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 26307.3, "quote_volume": 2657.62344, "trades": 54, "taker_buy_volume": 10594.2, "taker_buy_quote": 1070.60034}, {"ts": 1771238820000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 21090.3, "quote_volume": 2135.68724, "trades": 113, "taker_buy_volume": 9604.4, "taker_buy_quote": 972.78663}, {"ts": 1771238880000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 21447.5, "quote_volume": 2172.63175, "trades": 45, "taker_buy_volume": 5577.9, "taker_buy_quote": 565.04127}, {"ts": 1771238940000, "open": 0.1013, "high": 0.1015, "low": 0.1012, "close": 0.1012, "volume": 27423.3, "quote_volume": 2779.31224, "trades": 72, "taker_buy_volume": 17229.3, "taker_buy_quote": 1746.23813}, {"ts": 1771239000000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 64736.6, "quote_volume": 6556.36382, "trades": 95, "taker_buy_volume": 10089.1, "taker_buy_quote": 1021.57658}, {"ts": 1771239060000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 34064.6, "quote_volume": 3450.88541, "trades": 61, "taker_buy_volume": 12018.6, "taker_buy_quote": 1217.62561}, {"ts": 1771239120000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 6550.8, "quote_volume": 663.27484, "trades": 19, "taker_buy_volume": 3590.6, "taker_buy_quote": 363.71247}, {"ts": 1771239180000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 12154.9, "quote_volume": 1228.86039, "trades": 22, "taker_buy_volume": 6073.5, "taker_buy_quote": 614.03085}, {"ts": 1771239240000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 9984.3, "quote_volume": 1009.40341, "trades": 8, "taker_buy_volume": 9891.1, "taker_buy_quote": 999.99021}, {"ts": 1771239300000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 3828.7, "quote_volume": 386.74815, "trades": 9, "taker_buy_volume": 494.5, "taker_buy_quote": 49.99395}, {"ts": 1771239360000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 5796.0, "quote_volume": 585.396, "trades": 12, "taker_buy_volume": 3920.6, "taker_buy_quote": 395.9806}, {"ts": 1771239420000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 1271.0, "quote_volume": 128.2439, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239480000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 5730.2, "quote_volume": 578.17718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239540000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239600000, "open": 0.101, "high": 0.101, "low": 0.1004, "close": 0.1006, "volume": 451630.6, "quote_volume": 45465.86068, "trades": 264, "taker_buy_volume": 141075.9, "taker_buy_quote": 14185.23703}, {"ts": 1771239660000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 51065.1, "quote_volume": 5144.16707, "trades": 40, "taker_buy_volume": 49806.7, "taker_buy_quote": 5017.47105}, {"ts": 1771239720000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 140344.8, "quote_volume": 14186.28127, "trades": 125, "taker_buy_volume": 47159.7, "taker_buy_quote": 4768.8117}, {"ts": 1771239780000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 149923.5, "quote_volume": 15156.35494, "trades": 52, "taker_buy_volume": 124806.3, "taker_buy_quote": 12618.26609}, {"ts": 1771239840000, "open": 0.1012, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 84347.5, "quote_volume": 8523.68035, "trades": 102, "taker_buy_volume": 19718.8, "taker_buy_quote": 1991.72533}, {"ts": 1771239900000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 22476.1, "quote_volume": 2273.71064, "trades": 43, "taker_buy_volume": 20770.2, "taker_buy_quote": 2101.24415}, {"ts": 1771239960000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 37947.9, "quote_volume": 3831.6868, "trades": 56, "taker_buy_volume": 19426.7, "taker_buy_quote": 1962.02143}, {"ts": 1771240020000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 36601.4, "quote_volume": 3689.49282, "trades": 23, "taker_buy_volume": 178.6, "taker_buy_quote": 18.0128}, {"ts": 1771240080000, "open": 0.1007, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 14553.6, "quote_volume": 1465.52468, "trades": 59, "taker_buy_volume": 8988.6, "taker_buy_quote": 905.55444}, {"ts": 1771240140000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 153438.3, "quote_volume": 15392.52835, "trades": 115, "taker_buy_volume": 63703.2, "taker_buy_quote": 6391.78094}, {"ts": 1771240200000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 135690.2, "quote_volume": 13588.68018, "trades": 151, "taker_buy_volume": 53517.6, "taker_buy_quote": 5358.68199}, {"ts": 1771240260000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 155975.2, "quote_volume": 15600.63295, "trades": 168, "taker_buy_volume": 109828.6, "taker_buy_quote": 10985.62884}, {"ts": 1771240320000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0997, "volume": 817025.9, "quote_volume": 81562.73434, "trades": 410, "taker_buy_volume": 190488.7, "taker_buy_quote": 19013.63772}, {"ts": 1771240380000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 48659.3, "quote_volume": 4848.88005, "trades": 114, "taker_buy_volume": 13361.6, "taker_buy_quote": 1331.30143}, {"ts": 1771240440000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 84335.2, "quote_volume": 8408.86745, "trades": 153, "taker_buy_volume": 49969.3, "taker_buy_quote": 4983.88089}, {"ts": 1771240500000, "open": 0.0995, "high": 0.0997, "low": 0.0993, "close": 0.0997, "volume": 93692.0, "quote_volume": 9317.04114, "trades": 195, "taker_buy_volume": 41807.9, "taker_buy_quote": 4158.79928}, {"ts": 1771240560000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 31174.2, "quote_volume": 3107.60575, "trades": 68, "taker_buy_volume": 18683.1, "taker_buy_quote": 1862.70507}, {"ts": 1771240620000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 21033.9, "quote_volume": 2094.97644, "trades": 48, "taker_buy_volume": 13629.8, "taker_buy_quote": 1357.52808}, {"ts": 1771240680000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 7042.3, "quote_volume": 701.42997, "trades": 20, "taker_buy_volume": 778.4, "taker_buy_quote": 77.54553}, {"ts": 1771240740000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 43683.7, "quote_volume": 4350.95084, "trades": 47, "taker_buy_volume": 25189.7, "taker_buy_quote": 2509.95161}, {"ts": 1771240800000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 12900.7, "quote_volume": 1283.61965, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240860000, "open": 0.0995, "high": 0.0995, "low": 0.099, "close": 0.099, "volume": 142399.5, "quote_volume": 14118.26141, "trades": 244, "taker_buy_volume": 18538.2, "taker_buy_quote": 1837.50351}, {"ts": 1771240920000, "open": 0.099, "high": 0.099, "low": 0.0983, "close": 0.0983, "volume": 571922.6, "quote_volume": 56387.22161, "trades": 518, "taker_buy_volume": 175161.6, "taker_buy_quote": 17281.75348}, {"ts": 1771240980000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 80477.2, "quote_volume": 7923.79809, "trades": 200, "taker_buy_volume": 46073.5, "taker_buy_quote": 4536.59491}, {"ts": 1771241040000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 7051.2, "quote_volume": 695.23417, "trades": 40, "taker_buy_volume": 5593.0, "taker_buy_quote": 551.30983}, {"ts": 1771241100000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 77744.1, "quote_volume": 7677.63978, "trades": 61, "taker_buy_volume": 53832.2, "taker_buy_quote": 5317.19161}, {"ts": 1771241160000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 45795.5, "quote_volume": 4521.28935, "trades": 92, "taker_buy_volume": 18228.1, "taker_buy_quote": 1800.33571}, {"ts": 1771241220000, "open": 0.0988, "high": 0.0993, "low": 0.0988, "close": 0.0993, "volume": 149406.7, "quote_volume": 14807.38551, "trades": 191, "taker_buy_volume": 112909.4, "taker_buy_quote": 11189.30436}, {"ts": 1771241280000, "open": 0.0993, "high": 0.0994, "low": 0.0991, "close": 0.0991, "volume": 11554.7, "quote_volume": 1146.53637, "trades": 43, "taker_buy_volume": 6967.3, "taker_buy_quote": 691.17832}, {"ts": 1771241340000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 88989.6, "quote_volume": 8844.93814, "trades": 83, "taker_buy_volume": 86664.8, "taker_buy_quote": 8614.10262}, {"ts": 1771241400000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 17742.5, "quote_volume": 1760.64198, "trades": 77, "taker_buy_volume": 12320.1, "taker_buy_quote": 1222.31217}, {"ts": 1771241460000, "open": 0.0993, "high": 0.0997, "low": 0.0993, "close": 0.0996, "volume": 52659.9, "quote_volume": 5242.73142, "trades": 77, "taker_buy_volume": 49105.9, "taker_buy_quote": 4888.75302}, {"ts": 1771241520000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 2213.4, "quote_volume": 220.31485, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241580000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 9693.6, "quote_volume": 964.5132, "trades": 22, "taker_buy_volume": 4359.1, "taker_buy_quote": 433.73045}, {"ts": 1771241640000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 34288.2, "quote_volume": 3416.02383, "trades": 74, "taker_buy_volume": 11391.9, "taker_buy_quote": 1135.26726}, {"ts": 1771241700000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 4114.4, "quote_volume": 409.80427, "trades": 16, "taker_buy_volume": 709.4, "taker_buy_quote": 70.66627}, {"ts": 1771241760000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 5701.3, "quote_volume": 568.69371, "trades": 29, "taker_buy_volume": 4123.2, "taker_buy_quote": 411.35714}, {"ts": 1771241820000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 39318.9, "quote_volume": 3923.79604, "trades": 40, "taker_buy_volume": 35831.7, "taker_buy_quote": 3575.7815}, {"ts": 1771241880000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 29127.3, "quote_volume": 2908.56324, "trades": 51, "taker_buy_volume": 28841.8, "taker_buy_quote": 2880.07034}, {"ts": 1771241940000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 24505.9, "quote_volume": 2443.80352, "trades": 34, "taker_buy_volume": 11966.3, "taker_buy_quote": 1193.04813}, {"ts": 1771242000000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 7430.9, "quote_volume": 740.50367, "trades": 38, "taker_buy_volume": 1191.3, "taker_buy_quote": 118.76458}, {"ts": 1771242060000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 14534.1, "quote_volume": 1446.13491, "trades": 23, "taker_buy_volume": 8154.7, "taker_buy_quote": 811.39265}, {"ts": 1771242120000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 8338.9, "quote_volume": 829.52621, "trades": 37, "taker_buy_volume": 2308.4, "taker_buy_quote": 229.6858}, {"ts": 1771242180000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 10354.3, "quote_volume": 1030.53885, "trades": 32, "taker_buy_volume": 9393.6, "taker_buy_quote": 934.9492}, {"ts": 1771242240000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 12239.3, "quote_volume": 1217.79931, "trades": 23, "taker_buy_volume": 8369.5, "taker_buy_quote": 832.76525}, {"ts": 1771242300000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 8874.1, "quote_volume": 883.74616, "trades": 28, "taker_buy_volume": 6146.0, "taker_buy_quote": 612.06119}, {"ts": 1771242360000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 64.4, "quote_volume": 6.41424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242420000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 13317.4, "quote_volume": 1328.14658, "trades": 16, "taker_buy_volume": 4622.3, "taker_buy_quote": 461.24511}, {"ts": 1771242480000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242540000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 10324.1, "quote_volume": 1028.28136, "trades": 28, "taker_buy_volume": 775.3, "taker_buy_quote": 77.22891}, {"ts": 1771242600000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 5115.8, "quote_volume": 509.96378, "trades": 13, "taker_buy_volume": 5005.5, "taker_buy_quote": 498.9779}, {"ts": 1771242660000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 291.5, "quote_volume": 29.0445, "trades": 4, "taker_buy_volume": 111.0, "taker_buy_quote": 11.0667}, {"ts": 1771242720000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 61877.7, "quote_volume": 6186.85089, "trades": 59, "taker_buy_volume": 46675.2, "taker_buy_quote": 4666.78282}, {"ts": 1771242780000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 5801.3, "quote_volume": 580.40985, "trades": 15, "taker_buy_volume": 4006.0, "taker_buy_quote": 400.87985}, {"ts": 1771242840000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 10405.0, "quote_volume": 1041.26049, "trades": 25, "taker_buy_volume": 4073.0, "taker_buy_quote": 407.66685}, {"ts": 1771242900000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 97403.0, "quote_volume": 9765.25783, "trades": 109, "taker_buy_volume": 69297.0, "taker_buy_quote": 6946.72683}, {"ts": 1771242960000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 32491.0, "quote_volume": 3256.34338, "trades": 46, "taker_buy_volume": 5513.6, "taker_buy_quote": 552.36231}, {"ts": 1771243020000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 791.3, "quote_volume": 79.28826, "trades": 7, "taker_buy_volume": 691.6, "taker_buy_quote": 69.29832}, {"ts": 1771243080000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 6522.5, "quote_volume": 652.77649, "trades": 37, "taker_buy_volume": 1002.0, "taker_buy_quote": 100.2}, {"ts": 1771243140000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 24125.8, "quote_volume": 2409.11122, "trades": 66, "taker_buy_volume": 14276.2, "taker_buy_quote": 1425.18833}, {"ts": 1771243200000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 2014.2, "quote_volume": 201.00014, "trades": 18, "taker_buy_volume": 818.8, "taker_buy_quote": 81.71624}, {"ts": 1771243260000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 100.2, "quote_volume": 9.98994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243320000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 31101.1, "quote_volume": 3103.45548, "trades": 66, "taker_buy_volume": 15042.2, "taker_buy_quote": 1501.21156}, {"ts": 1771243380000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 20677.5, "quote_volume": 2064.91552, "trades": 93, "taker_buy_volume": 16518.6, "taker_buy_quote": 1649.46744}, {"ts": 1771243440000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1001, "volume": 10724.1, "quote_volume": 1072.68448, "trades": 34, "taker_buy_volume": 10534.0, "taker_buy_quote": 1053.68559}, {"ts": 1771243500000, "open": 0.1001, "high": 0.1005, "low": 0.1001, "close": 0.1003, "volume": 39315.2, "quote_volume": 3944.95153, "trades": 75, "taker_buy_volume": 18754.2, "taker_buy_quote": 1882.1298}, {"ts": 1771243560000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 17490.2, "quote_volume": 1749.81348, "trades": 46, "taker_buy_volume": 11388.6, "taker_buy_quote": 1138.86}, {"ts": 1771243620000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 23053.1, "quote_volume": 2305.31, "trades": 60, "taker_buy_volume": 3997.5, "taker_buy_quote": 399.75}, {"ts": 1771243680000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 8759.7, "quote_volume": 877.58871, "trades": 47, "taker_buy_volume": 4630.3, "taker_buy_quote": 463.82283}, {"ts": 1771243740000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 38230.1, "quote_volume": 3827.81041, "trades": 50, "taker_buy_volume": 4468.3, "taker_buy_quote": 447.72366}, {"ts": 1771243800000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 26284.4, "quote_volume": 2630.28958, "trades": 40, "taker_buy_volume": 4039.0, "taker_buy_quote": 403.9}, {"ts": 1771243860000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 22201.5, "quote_volume": 2220.15, "trades": 64, "taker_buy_volume": 13739.8, "taker_buy_quote": 1373.98}, {"ts": 1771243920000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 16882.9, "quote_volume": 1688.29, "trades": 50, "taker_buy_volume": 11220.3, "taker_buy_quote": 1122.03}, {"ts": 1771243980000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 32041.1, "quote_volume": 3201.11739, "trades": 59, "taker_buy_volume": 16221.7, "taker_buy_quote": 1620.64558}, {"ts": 1771244040000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 19989.9, "quote_volume": 1997.01285, "trades": 37, "taker_buy_volume": 6078.3, "taker_buy_quote": 607.2551}, {"ts": 1771244100000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 41978.3, "quote_volume": 4193.63217, "trades": 91, "taker_buy_volume": 27140.1, "taker_buy_quote": 2711.29599}, {"ts": 1771244160000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 15596.9, "quote_volume": 1556.57841, "trades": 54, "taker_buy_volume": 9219.4, "taker_buy_quote": 920.10391}, {"ts": 1771244220000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 12060.7, "quote_volume": 1203.65786, "trades": 21, "taker_buy_volume": 2940.7, "taker_buy_quote": 293.48186}, {"ts": 1771244280000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 15111.3, "quote_volume": 1508.10774, "trades": 28, "taker_buy_volume": 10198.0, "taker_buy_quote": 1017.7604}, {"ts": 1771244340000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 17970.4, "quote_volume": 1793.44592, "trades": 32, "taker_buy_volume": 13998.2, "taker_buy_quote": 1397.02036}, {"ts": 1771244400000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 20476.1, "quote_volume": 2043.51478, "trades": 43, "taker_buy_volume": 14758.7, "taker_buy_quote": 1472.91826}, {"ts": 1771244460000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 1530.1, "quote_volume": 152.70398, "trades": 9, "taker_buy_volume": 200.4, "taker_buy_quote": 19.99992}, {"ts": 1771244520000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 34412.6, "quote_volume": 3435.56847, "trades": 46, "taker_buy_volume": 31391.0, "taker_buy_quote": 3133.71063}, {"ts": 1771244580000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 5845.4, "quote_volume": 584.03632, "trades": 20, "taker_buy_volume": 4661.6, "taker_buy_quote": 465.7747}, {"ts": 1771244640000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 9997.2, "quote_volume": 999.52325, "trades": 33, "taker_buy_volume": 2232.2, "taker_buy_quote": 223.20899}, {"ts": 1771244700000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 28945.5, "quote_volume": 2893.25048, "trades": 101, "taker_buy_volume": 8864.3, "taker_buy_quote": 885.82279}, {"ts": 1771244760000, "open": 0.1001, "high": 0.101, "low": 0.1, "close": 0.101, "volume": 515233.5, "quote_volume": 51872.28723, "trades": 687, "taker_buy_volume": 292735.6, "taker_buy_quote": 29481.96478}, {"ts": 1771244820000, "open": 0.101, "high": 0.1014, "low": 0.1009, "close": 0.1014, "volume": 232518.1, "quote_volume": 23520.44107, "trades": 460, "taker_buy_volume": 131913.9, "taker_buy_quote": 13348.33935}, {"ts": 1771244880000, "open": 0.1013, "high": 0.1015, "low": 0.1011, "close": 0.1014, "volume": 79190.2, "quote_volume": 8022.44323, "trades": 165, "taker_buy_volume": 36795.8, "taker_buy_quote": 3728.39227}, {"ts": 1771244940000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 35665.5, "quote_volume": 3611.70767, "trades": 110, "taker_buy_volume": 20615.0, "taker_buy_quote": 2088.18828}, {"ts": 1771245000000, "open": 0.1014, "high": 0.1014, "low": 0.1009, "close": 0.1009, "volume": 40879.4, "quote_volume": 4133.48553, "trades": 93, "taker_buy_volume": 6134.2, "taker_buy_quote": 620.37444}, {"ts": 1771245060000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 81697.6, "quote_volume": 8263.73968, "trades": 90, "taker_buy_volume": 49368.4, "taker_buy_quote": 4994.52762}, {"ts": 1771245120000, "open": 0.1012, "high": 0.102, "low": 0.1012, "close": 0.1019, "volume": 292771.6, "quote_volume": 29755.66858, "trades": 236, "taker_buy_volume": 241450.0, "taker_buy_quote": 24547.2968}, {"ts": 1771245180000, "open": 0.1019, "high": 0.1021, "low": 0.1018, "close": 0.102, "volume": 86203.9, "quote_volume": 8787.4348, "trades": 237, "taker_buy_volume": 37682.0, "taker_buy_quote": 3841.14098}, {"ts": 1771245240000, "open": 0.1019, "high": 0.1023, "low": 0.1019, "close": 0.1022, "volume": 122698.4, "quote_volume": 12539.98711, "trades": 175, "taker_buy_volume": 75663.5, "taker_buy_quote": 7733.34967}, {"ts": 1771245300000, "open": 0.1022, "high": 0.1024, "low": 0.1021, "close": 0.1021, "volume": 82717.5, "quote_volume": 8452.57302, "trades": 160, "taker_buy_volume": 14747.2, "taker_buy_quote": 1507.56846}, {"ts": 1771245360000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 96210.5, "quote_volume": 9829.79017, "trades": 249, "taker_buy_volume": 37566.3, "taker_buy_quote": 3838.10596}, {"ts": 1771245420000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 94518.1, "quote_volume": 9665.13485, "trades": 197, "taker_buy_volume": 38079.2, "taker_buy_quote": 3895.56976}, {"ts": 1771245480000, "open": 0.1024, "high": 0.1026, "low": 0.1019, "close": 0.1021, "volume": 1788835.6, "quote_volume": 182682.09874, "trades": 471, "taker_buy_volume": 267633.5, "taker_buy_quote": 27333.02613}, {"ts": 1771245540000, "open": 0.1022, "high": 0.1028, "low": 0.1022, "close": 0.1028, "volume": 92976.5, "quote_volume": 9533.91434, "trades": 223, "taker_buy_volume": 60320.2, "taker_buy_quote": 6182.1113}, {"ts": 1771245600000, "open": 0.1028, "high": 0.1029, "low": 0.1022, "close": 0.1024, "volume": 1406573.7, "quote_volume": 144228.08279, "trades": 536, "taker_buy_volume": 306756.0, "taker_buy_quote": 31462.56381}, {"ts": 1771245660000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 141663.3, "quote_volume": 14486.65134, "trades": 172, "taker_buy_volume": 68111.1, "taker_buy_quote": 6966.45324}, {"ts": 1771245720000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 44625.9, "quote_volume": 4564.02388, "trades": 32, "taker_buy_volume": 14988.0, "taker_buy_quote": 1533.3599}, {"ts": 1771245780000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 149731.5, "quote_volume": 15316.37927, "trades": 169, "taker_buy_volume": 83393.6, "taker_buy_quote": 8534.21291}, {"ts": 1771245840000, "open": 0.1022, "high": 0.1027, "low": 0.1022, "close": 0.1026, "volume": 836098.3, "quote_volume": 85679.31382, "trades": 569, "taker_buy_volume": 645407.6, "taker_buy_quote": 66130.82285}, {"ts": 1771245900000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 93943.3, "quote_volume": 9623.51582, "trades": 131, "taker_buy_volume": 39008.4, "taker_buy_quote": 3996.08914}, {"ts": 1771245960000, "open": 0.1026, "high": 0.1027, "low": 0.1023, "close": 0.1024, "volume": 250037.1, "quote_volume": 25616.83021, "trades": 142, "taker_buy_volume": 35794.5, "taker_buy_quote": 3667.24676}, {"ts": 1771246020000, "open": 0.1024, "high": 0.1028, "low": 0.1024, "close": 0.1026, "volume": 1322893.0, "quote_volume": 135789.81524, "trades": 446, "taker_buy_volume": 1042221.4, "taker_buy_quote": 106998.63416}, {"ts": 1771246080000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 85049.7, "quote_volume": 8719.62471, "trades": 123, "taker_buy_volume": 24672.5, "taker_buy_quote": 2529.93225}, {"ts": 1771246140000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 57284.3, "quote_volume": 5883.29346, "trades": 154, "taker_buy_volume": 27282.2, "taker_buy_quote": 2801.9735}, {"ts": 1771246200000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 111739.2, "quote_volume": 11480.35578, "trades": 191, "taker_buy_volume": 38267.8, "taker_buy_quote": 3932.27975}, {"ts": 1771246260000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.1027, "volume": 286844.5, "quote_volume": 29508.2103, "trades": 166, "taker_buy_volume": 230434.7, "taker_buy_quote": 23707.40755}, {"ts": 1771246320000, "open": 0.1028, "high": 0.1032, "low": 0.1028, "close": 0.103, "volume": 504431.0, "quote_volume": 51960.4334, "trades": 444, "taker_buy_volume": 271215.2, "taker_buy_quote": 27950.49085}, {"ts": 1771246380000, "open": 0.103, "high": 0.1034, "low": 0.103, "close": 0.1033, "volume": 77138.6, "quote_volume": 7962.04272, "trades": 183, "taker_buy_volume": 47702.7, "taker_buy_quote": 4925.03828}, {"ts": 1771246440000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 492065.1, "quote_volume": 50870.14775, "trades": 175, "taker_buy_volume": 292626.0, "taker_buy_quote": 30258.01773}, {"ts": 1771246500000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 268967.7, "quote_volume": 27857.8995, "trades": 286, "taker_buy_volume": 138157.2, "taker_buy_quote": 14311.44776}, {"ts": 1771246560000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 138525.5, "quote_volume": 14353.77167, "trades": 117, "taker_buy_volume": 90121.6, "taker_buy_quote": 9341.43509}, {"ts": 1771246620000, "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1035, "volume": 38670.9, "quote_volume": 4008.59019, "trades": 68, "taker_buy_volume": 15694.0, "taker_buy_quote": 1627.03814}, {"ts": 1771246680000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 60009.2, "quote_volume": 6216.9485, "trades": 72, "taker_buy_volume": 27104.7, "taker_buy_quote": 2808.22192}, {"ts": 1771246740000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 159919.4, "quote_volume": 16562.94103, "trades": 166, "taker_buy_volume": 47952.0, "taker_buy_quote": 4968.01664}, {"ts": 1771246800000, "open": 0.1037, "high": 0.1039, "low": 0.1036, "close": 0.1038, "volume": 88792.4, "quote_volume": 9204.61466, "trades": 131, "taker_buy_volume": 63732.8, "taker_buy_quote": 6607.50472}, {"ts": 1771246860000, "open": 0.1039, "high": 0.1047, "low": 0.1037, "close": 0.1046, "volume": 868603.5, "quote_volume": 90568.80609, "trades": 526, "taker_buy_volume": 709528.2, "taker_buy_quote": 73972.17814}, {"ts": 1771246920000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 364594.0, "quote_volume": 38226.12604, "trades": 297, "taker_buy_volume": 265943.1, "taker_buy_quote": 27889.79019}, {"ts": 1771246980000, "open": 0.1049, "high": 0.1049, "low": 0.1046, "close": 0.1046, "volume": 294577.6, "quote_volume": 30846.96805, "trades": 328, "taker_buy_volume": 172766.6, "taker_buy_quote": 18093.52195}, {"ts": 1771247040000, "open": 0.1047, "high": 0.1051, "low": 0.1043, "close": 0.105, "volume": 230150.2, "quote_volume": 24104.33207, "trades": 216, "taker_buy_volume": 110161.4, "taker_buy_quote": 11538.093}, {"ts": 1771247100000, "open": 0.105, "high": 0.1055, "low": 0.105, "close": 0.1054, "volume": 871959.7, "quote_volume": 91796.69001, "trades": 478, "taker_buy_volume": 672366.7, "taker_buy_quote": 70788.10731}, {"ts": 1771247160000, "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1051, "volume": 237374.9, "quote_volume": 24988.39867, "trades": 275, "taker_buy_volume": 54779.2, "taker_buy_quote": 5769.25098}, {"ts": 1771247220000, "open": 0.105, "high": 0.105, "low": 0.1046, "close": 0.1048, "volume": 420382.3, "quote_volume": 44033.621, "trades": 332, "taker_buy_volume": 215891.3, "taker_buy_quote": 22607.98024}, {"ts": 1771247280000, "open": 0.1048, "high": 0.1048, "low": 0.104, "close": 0.1041, "volume": 403078.3, "quote_volume": 42057.13446, "trades": 410, "taker_buy_volume": 79957.6, "taker_buy_quote": 8350.33253}, {"ts": 1771247340000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 209799.6, "quote_volume": 21847.95214, "trades": 267, "taker_buy_volume": 130013.3, "taker_buy_quote": 13537.93448}, {"ts": 1771247400000, "open": 0.1041, "high": 0.1041, "low": 0.1037, "close": 0.104, "volume": 171762.0, "quote_volume": 17847.94432, "trades": 233, "taker_buy_volume": 33003.4, "taker_buy_quote": 3430.50703}, {"ts": 1771247460000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 57189.1, "quote_volume": 5946.83314, "trades": 80, "taker_buy_volume": 16361.3, "taker_buy_quote": 1701.18754}, {"ts": 1771247520000, "open": 0.1038, "high": 0.1041, "low": 0.1037, "close": 0.1041, "volume": 141164.3, "quote_volume": 14682.63055, "trades": 260, "taker_buy_volume": 40442.1, "taker_buy_quote": 4206.48018}, {"ts": 1771247580000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 56624.3, "quote_volume": 5890.57255, "trades": 106, "taker_buy_volume": 13608.5, "taker_buy_quote": 1415.47555}, {"ts": 1771247640000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 51906.6, "quote_volume": 5403.35723, "trades": 95, "taker_buy_volume": 19728.2, "taker_buy_quote": 2054.42467}, {"ts": 1771247700000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 25920.7, "quote_volume": 2695.73011, "trades": 40, "taker_buy_volume": 10631.0, "taker_buy_quote": 1106.08221}, {"ts": 1771247760000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 140580.4, "quote_volume": 14634.70549, "trades": 204, "taker_buy_volume": 25430.5, "taker_buy_quote": 2647.64508}, {"ts": 1771247820000, "open": 0.1041, "high": 0.1048, "low": 0.1041, "close": 0.1045, "volume": 272629.0, "quote_volume": 28490.68743, "trades": 359, "taker_buy_volume": 154491.3, "taker_buy_quote": 16151.76012}, {"ts": 1771247880000, "open": 0.1046, "high": 0.1052, "low": 0.1046, "close": 0.1047, "volume": 523899.7, "quote_volume": 54963.42976, "trades": 329, "taker_buy_volume": 401586.3, "taker_buy_quote": 42125.32968}, {"ts": 1771247940000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1046, "volume": 403448.1, "quote_volume": 42167.22798, "trades": 283, "taker_buy_volume": 46584.5, "taker_buy_quote": 4870.26551}, {"ts": 1771248000000, "open": 0.1045, "high": 0.1046, "low": 0.1041, "close": 0.1041, "volume": 200609.7, "quote_volume": 20922.5907, "trades": 199, "taker_buy_volume": 82748.6, "taker_buy_quote": 8633.06444}, {"ts": 1771248060000, "open": 0.1041, "high": 0.1042, "low": 0.1039, "close": 0.104, "volume": 132439.5, "quote_volume": 13784.75092, "trades": 186, "taker_buy_volume": 20627.1, "taker_buy_quote": 2147.30249}, {"ts": 1771248120000, "open": 0.1041, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 68616.4, "quote_volume": 7139.1595, "trades": 161, "taker_buy_volume": 21032.8, "taker_buy_quote": 2189.61408}, {"ts": 1771248180000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 30378.2, "quote_volume": 3158.63851, "trades": 80, "taker_buy_volume": 14009.1, "taker_buy_quote": 1456.95012}, {"ts": 1771248240000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.1041, "volume": 56353.4, "quote_volume": 5860.93329, "trades": 94, "taker_buy_volume": 30348.5, "taker_buy_quote": 3156.45433}, {"ts": 1771248300000, "open": 0.1041, "high": 0.1041, "low": 0.1033, "close": 0.1034, "volume": 320725.7, "quote_volume": 33262.28049, "trades": 420, "taker_buy_volume": 111105.0, "taker_buy_quote": 11536.0012}, {"ts": 1771248360000, "open": 0.1034, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 138808.5, "quote_volume": 14344.97771, "trades": 221, "taker_buy_volume": 54280.2, "taker_buy_quote": 5608.86911}, {"ts": 1771248420000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 95494.8, "quote_volume": 9848.43857, "trades": 197, "taker_buy_volume": 22544.8, "taker_buy_quote": 2326.22826}, {"ts": 1771248480000, "open": 0.1032, "high": 0.1032, "low": 0.1025, "close": 0.1027, "volume": 300801.9, "quote_volume": 30930.78552, "trades": 258, "taker_buy_volume": 42930.2, "taker_buy_quote": 4419.80514}, {"ts": 1771248540000, "open": 0.1028, "high": 0.1035, "low": 0.1028, "close": 0.1032, "volume": 986230.7, "quote_volume": 101852.58388, "trades": 400, "taker_buy_volume": 873797.2, "taker_buy_quote": 90260.32773}, {"ts": 1771248600000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 189544.5, "quote_volume": 19546.66642, "trades": 180, "taker_buy_volume": 55065.0, "taker_buy_quote": 5678.61393}, {"ts": 1771248660000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 161109.8, "quote_volume": 16605.61736, "trades": 288, "taker_buy_volume": 53947.1, "taker_buy_quote": 5561.74532}, {"ts": 1771248720000, "open": 0.1033, "high": 0.1038, "low": 0.1033, "close": 0.1035, "volume": 212682.6, "quote_volume": 22034.79841, "trades": 247, "taker_buy_volume": 98606.2, "taker_buy_quote": 10211.71589}, {"ts": 1771248780000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 44739.1, "quote_volume": 4632.50626, "trades": 119, "taker_buy_volume": 10180.4, "taker_buy_quote": 1054.1942}, {"ts": 1771248840000, "open": 0.1034, "high": 0.1034, "low": 0.1029, "close": 0.1029, "volume": 96167.5, "quote_volume": 9905.77647, "trades": 123, "taker_buy_volume": 26018.8, "taker_buy_quote": 2680.21321}, {"ts": 1771248900000, "open": 0.1029, "high": 0.1035, "low": 0.1027, "close": 0.1034, "volume": 244834.1, "quote_volume": 25202.67537, "trades": 274, "taker_buy_volume": 94661.0, "taker_buy_quote": 9753.54155}, {"ts": 1771248960000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 66979.1, "quote_volume": 6929.91799, "trades": 83, "taker_buy_volume": 30536.8, "taker_buy_quote": 3160.45802}, {"ts": 1771249020000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 60439.6, "quote_volume": 6238.92116, "trades": 101, "taker_buy_volume": 24442.2, "taker_buy_quote": 2522.73729}, {"ts": 1771249080000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 61109.7, "quote_volume": 6301.03013, "trades": 102, "taker_buy_volume": 26856.0, "taker_buy_quote": 2770.35745}, {"ts": 1771249140000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 150384.7, "quote_volume": 15492.98765, "trades": 179, "taker_buy_volume": 54446.1, "taker_buy_quote": 5609.80002}, {"ts": 1771249200000, "open": 0.1029, "high": 0.1038, "low": 0.1029, "close": 0.1037, "volume": 260325.0, "quote_volume": 26916.65187, "trades": 311, "taker_buy_volume": 132806.7, "taker_buy_quote": 13745.80686}, {"ts": 1771249260000, "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.104, "volume": 255566.9, "quote_volume": 26579.92226, "trades": 254, "taker_buy_volume": 150791.2, "taker_buy_quote": 15682.69129}, {"ts": 1771249320000, "open": 0.1041, "high": 0.1042, "low": 0.1038, "close": 0.1038, "volume": 132549.3, "quote_volume": 13792.83585, "trades": 223, "taker_buy_volume": 45761.1, "taker_buy_quote": 4763.11729}, {"ts": 1771249380000, "open": 0.1039, "high": 0.1041, "low": 0.1037, "close": 0.1037, "volume": 77951.1, "quote_volume": 8105.08043, "trades": 132, "taker_buy_volume": 42062.1, "taker_buy_quote": 4374.54745}, {"ts": 1771249440000, "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.1038, "volume": 47613.6, "quote_volume": 4955.08165, "trades": 94, "taker_buy_volume": 23888.0, "taker_buy_quote": 2485.86504}, {"ts": 1771249500000, "open": 0.1038, "high": 0.1039, "low": 0.1035, "close": 0.1039, "volume": 92860.7, "quote_volume": 9631.01478, "trades": 145, "taker_buy_volume": 41308.7, "taker_buy_quote": 4286.52414}, {"ts": 1771249560000, "open": 0.104, "high": 0.1043, "low": 0.1039, "close": 0.104, "volume": 78419.7, "quote_volume": 8167.988, "trades": 134, "taker_buy_volume": 48287.1, "taker_buy_quote": 5032.53816}, {"ts": 1771249620000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 36470.0, "quote_volume": 3790.56817, "trades": 75, "taker_buy_volume": 3016.0, "taker_buy_quote": 313.57917}, {"ts": 1771249680000, "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 71015.4, "quote_volume": 7355.76703, "trades": 125, "taker_buy_volume": 19420.7, "taker_buy_quote": 2013.02766}, {"ts": 1771249740000, "open": 0.1039, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 56392.8, "quote_volume": 5859.5452, "trades": 126, "taker_buy_volume": 27974.9, "taker_buy_quote": 2906.8682}, {"ts": 1771249800000, "open": 0.1036, "high": 0.1038, "low": 0.1033, "close": 0.1038, "volume": 120068.4, "quote_volume": 12425.60702, "trades": 142, "taker_buy_volume": 47463.2, "taker_buy_quote": 4911.4137}, {"ts": 1771249860000, "open": 0.1038, "high": 0.1038, "low": 0.1015, "close": 0.1016, "volume": 4182863.7, "quote_volume": 429328.9943, "trades": 1065, "taker_buy_volume": 449108.3, "taker_buy_quote": 45937.18906}, {"ts": 1771249920000, "open": 0.1017, "high": 0.1022, "low": 0.1017, "close": 0.1019, "volume": 488857.3, "quote_volume": 49805.71162, "trades": 484, "taker_buy_volume": 227487.1, "taker_buy_quote": 23179.03469}, {"ts": 1771249980000, "open": 0.1019, "high": 0.1019, "low": 0.1015, "close": 0.1016, "volume": 386846.8, "quote_volume": 39334.15919, "trades": 201, "taker_buy_volume": 124979.9, "taker_buy_quote": 12710.47498}, {"ts": 1771250040000, "open": 0.1017, "high": 0.1018, "low": 0.1013, "close": 0.1013, "volume": 412926.9, "quote_volume": 41917.34881, "trades": 267, "taker_buy_volume": 134434.7, "taker_buy_quote": 13659.56163}, {"ts": 1771250100000, "open": 0.1013, "high": 0.1016, "low": 0.1004, "close": 0.1007, "volume": 1544712.6, "quote_volume": 155919.37311, "trades": 1004, "taker_buy_volume": 733288.9, "taker_buy_quote": 74049.69415}, {"ts": 1771250160000, "open": 0.1007, "high": 0.1013, "low": 0.1006, "close": 0.101, "volume": 405756.0, "quote_volume": 40967.8401, "trades": 400, "taker_buy_volume": 320335.1, "taker_buy_quote": 32343.41153}, {"ts": 1771250220000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 158347.4, "quote_volume": 16008.01948, "trades": 213, "taker_buy_volume": 77660.9, "taker_buy_quote": 7851.62589}, {"ts": 1771250280000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 366394.7, "quote_volume": 37024.48101, "trades": 290, "taker_buy_volume": 192069.6, "taker_buy_quote": 19415.03605}, {"ts": 1771250340000, "open": 0.101, "high": 0.101, "low": 0.1003, "close": 0.1007, "volume": 281555.5, "quote_volume": 28342.25297, "trades": 308, "taker_buy_volume": 125187.9, "taker_buy_quote": 12592.36315}, {"ts": 1771250400000, "open": 0.1008, "high": 0.1011, "low": 0.1006, "close": 0.1011, "volume": 174660.3, "quote_volume": 17600.95784, "trades": 168, "taker_buy_volume": 118449.7, "taker_buy_quote": 11938.73468}, {"ts": 1771250460000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 183766.8, "quote_volume": 18573.56957, "trades": 167, "taker_buy_volume": 135685.1, "taker_buy_quote": 13715.92064}, {"ts": 1771250520000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 88042.3, "quote_volume": 8885.06597, "trades": 156, "taker_buy_volume": 16327.1, "taker_buy_quote": 1648.68694}, {"ts": 1771250580000, "open": 0.1011, "high": 0.1013, "low": 0.1009, "close": 0.1009, "volume": 118065.9, "quote_volume": 11934.34123, "trades": 146, "taker_buy_volume": 71471.6, "taker_buy_quote": 7229.27105}, {"ts": 1771250640000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 88957.9, "quote_volume": 9002.53195, "trades": 170, "taker_buy_volume": 68275.4, "taker_buy_quote": 6911.52889}, {"ts": 1771250700000, "open": 0.1014, "high": 0.1018, "low": 0.1014, "close": 0.1015, "volume": 136555.4, "quote_volume": 13867.42784, "trades": 214, "taker_buy_volume": 89131.7, "taker_buy_quote": 9049.0752}, {"ts": 1771250760000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 160416.5, "quote_volume": 16282.94111, "trades": 128, "taker_buy_volume": 129209.3, "taker_buy_quote": 13115.0}, {"ts": 1771250820000, "open": 0.1016, "high": 0.1016, "low": 0.1012, "close": 0.1012, "volume": 58150.3, "quote_volume": 5894.7053, "trades": 73, "taker_buy_volume": 25223.3, "taker_buy_quote": 2558.03761}, {"ts": 1771250880000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 96469.4, "quote_volume": 9759.25709, "trades": 127, "taker_buy_volume": 58788.1, "taker_buy_quote": 5948.08709}, {"ts": 1771250940000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 246581.5, "quote_volume": 24990.15001, "trades": 271, "taker_buy_volume": 150328.9, "taker_buy_quote": 15233.38884}, {"ts": 1771251000000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 72719.8, "quote_volume": 7356.6271, "trades": 153, "taker_buy_volume": 28575.3, "taker_buy_quote": 2890.88627}, {"ts": 1771251060000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 30973.1, "quote_volume": 3137.59904, "trades": 93, "taker_buy_volume": 12940.8, "taker_buy_quote": 1310.6937}, {"ts": 1771251120000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 29702.1, "quote_volume": 3009.36018, "trades": 88, "taker_buy_volume": 13473.8, "taker_buy_quote": 1365.00727}, {"ts": 1771251180000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 27938.2, "quote_volume": 2836.97441, "trades": 80, "taker_buy_volume": 12556.6, "taker_buy_quote": 1274.70815}, {"ts": 1771251240000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 41680.9, "quote_volume": 4228.0316, "trades": 80, "taker_buy_volume": 13021.4, "taker_buy_quote": 1321.6721}, {"ts": 1771251300000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 29446.4, "quote_volume": 2981.37682, "trades": 67, "taker_buy_volume": 16853.7, "taker_buy_quote": 1706.63191}, {"ts": 1771251360000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 52393.0, "quote_volume": 5306.17127, "trades": 138, "taker_buy_volume": 28539.0, "taker_buy_quote": 2890.56852}, {"ts": 1771251420000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 33282.8, "quote_volume": 3364.56035, "trades": 127, "taker_buy_volume": 15284.2, "taker_buy_quote": 1544.93605}, {"ts": 1771251480000, "open": 0.1011, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 40010.4, "quote_volume": 4042.89968, "trades": 82, "taker_buy_volume": 29026.1, "taker_buy_quote": 2933.14921}, {"ts": 1771251540000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 44718.7, "quote_volume": 4521.8653, "trades": 118, "taker_buy_volume": 22130.8, "taker_buy_quote": 2236.97055}, {"ts": 1771251600000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 52690.7, "quote_volume": 5334.38927, "trades": 158, "taker_buy_volume": 22515.3, "taker_buy_quote": 2279.288}, {"ts": 1771251660000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 10854.1, "quote_volume": 1099.94128, "trades": 29, "taker_buy_volume": 10775.2, "taker_buy_quote": 1091.94871}, {"ts": 1771251720000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 45166.0, "quote_volume": 4580.83082, "trades": 95, "taker_buy_volume": 22516.2, "taker_buy_quote": 2283.70164}, {"ts": 1771251780000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 1391.0, "quote_volume": 141.1865, "trades": 15, "taker_buy_volume": 1391.0, "taker_buy_quote": 141.1865}, {"ts": 1771251840000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 17796.8, "quote_volume": 1804.04434, "trades": 65, "taker_buy_volume": 2451.0, "taker_buy_quote": 248.41651}, {"ts": 1771251900000, "open": 0.1013, "high": 0.1013, "low": 0.1009, "close": 0.1011, "volume": 207300.6, "quote_volume": 20960.79846, "trades": 132, "taker_buy_volume": 61327.5, "taker_buy_quote": 6200.01846}, {"ts": 1771251960000, "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.1007, "volume": 189031.8, "quote_volume": 19064.403, "trades": 110, "taker_buy_volume": 25159.2, "taker_buy_quote": 2536.06718}, {"ts": 1771252020000, "open": 0.1006, "high": 0.1006, "low": 0.1002, "close": 0.1005, "volume": 522520.0, "quote_volume": 52500.64721, "trades": 394, "taker_buy_volume": 231795.7, "taker_buy_quote": 23288.70034}, {"ts": 1771252080000, "open": 0.1005, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 140772.5, "quote_volume": 14142.1971, "trades": 80, "taker_buy_volume": 76024.3, "taker_buy_quote": 7638.3258}, {"ts": 1771252140000, "open": 0.1003, "high": 0.1005, "low": 0.0995, "close": 0.1001, "volume": 1740101.5, "quote_volume": 174045.76464, "trades": 500, "taker_buy_volume": 547467.6, "taker_buy_quote": 54764.9798}, {"ts": 1771252200000, "open": 0.1002, "high": 0.1006, "low": 0.1002, "close": 0.1006, "volume": 201052.2, "quote_volume": 20205.40723, "trades": 173, "taker_buy_volume": 145956.7, "taker_buy_quote": 14664.73698}, {"ts": 1771252260000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 74842.3, "quote_volume": 7525.57396, "trades": 78, "taker_buy_volume": 48749.8, "taker_buy_quote": 4902.85683}, {"ts": 1771252320000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 123007.1, "quote_volume": 12391.0674, "trades": 132, "taker_buy_volume": 74754.1, "taker_buy_quote": 7528.59203}, {"ts": 1771252380000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 40252.4, "quote_volume": 4052.25968, "trades": 91, "taker_buy_volume": 28628.3, "taker_buy_quote": 2881.99231}, {"ts": 1771252440000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 68377.0, "quote_volume": 6884.34817, "trades": 113, "taker_buy_volume": 30105.9, "taker_buy_quote": 3030.73594}, {"ts": 1771252500000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 53003.7, "quote_volume": 5345.83405, "trades": 101, "taker_buy_volume": 27955.5, "taker_buy_quote": 2819.80143}, {"ts": 1771252560000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 44080.9, "quote_volume": 4440.475, "trades": 91, "taker_buy_volume": 20384.1, "taker_buy_quote": 2053.00458}, {"ts": 1771252620000, "open": 0.1008, "high": 0.1012, "low": 0.1007, "close": 0.1012, "volume": 156766.6, "quote_volume": 15840.46523, "trades": 168, "taker_buy_volume": 124109.7, "taker_buy_quote": 12543.08802}, {"ts": 1771252680000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 118907.4, "quote_volume": 12033.63663, "trades": 172, "taker_buy_volume": 54234.4, "taker_buy_quote": 5487.07697}, {"ts": 1771252740000, "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.1009, "volume": 23111.5, "quote_volume": 2336.02305, "trades": 54, "taker_buy_volume": 6159.4, "taker_buy_quote": 622.89042}, {"ts": 1771252800000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 11261.5, "quote_volume": 1136.28535, "trades": 18, "taker_buy_volume": 6846.5, "taker_buy_quote": 690.81185}, {"ts": 1771252860000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 69060.2, "quote_volume": 6968.17418, "trades": 78, "taker_buy_volume": 45369.5, "taker_buy_quote": 4577.78255}, {"ts": 1771252920000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 59644.7, "quote_volume": 6012.85235, "trades": 80, "taker_buy_volume": 20863.7, "taker_buy_quote": 2102.87793}, {"ts": 1771252980000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 12807.2, "quote_volume": 1291.23805, "trades": 20, "taker_buy_volume": 8682.5, "taker_buy_quote": 875.46829}, {"ts": 1771253040000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 40991.3, "quote_volume": 4136.01326, "trades": 77, "taker_buy_volume": 24825.8, "taker_buy_quote": 2504.92322}, {"ts": 1771253100000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 28392.3, "quote_volume": 2863.60125, "trades": 60, "taker_buy_volume": 11897.5, "taker_buy_quote": 1200.14954}, {"ts": 1771253160000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 71876.5, "quote_volume": 7231.75553, "trades": 84, "taker_buy_volume": 11274.6, "taker_buy_quote": 1134.14587}, {"ts": 1771253220000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 34606.6, "quote_volume": 3482.92871, "trades": 114, "taker_buy_volume": 16426.9, "taker_buy_quote": 1653.48048}, {"ts": 1771253280000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 10925.2, "quote_volume": 1101.24016, "trades": 31, "taker_buy_volume": 3349.3, "taker_buy_quote": 337.60944}, {"ts": 1771253340000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 37281.0, "quote_volume": 3763.16161, "trades": 64, "taker_buy_volume": 33531.2, "taker_buy_quote": 3384.80679}, {"ts": 1771253400000, "open": 0.101, "high": 0.1014, "low": 0.1009, "close": 0.101, "volume": 169495.4, "quote_volume": 17143.02916, "trades": 222, "taker_buy_volume": 82802.2, "taker_buy_quote": 8379.84334}, {"ts": 1771253460000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 37267.6, "quote_volume": 3764.82159, "trades": 85, "taker_buy_volume": 19179.3, "taker_buy_quote": 1937.66853}, {"ts": 1771253520000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 27883.5, "quote_volume": 2813.22791, "trades": 63, "taker_buy_volume": 10511.2, "taker_buy_quote": 1060.46272}, {"ts": 1771253580000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1279.0, "quote_volume": 128.7953, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253640000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 11515.1, "quote_volume": 1159.3244, "trades": 34, "taker_buy_volume": 5672.5, "taker_buy_quote": 571.11381}, {"ts": 1771253700000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 65415.8, "quote_volume": 6578.07383, "trades": 85, "taker_buy_volume": 34383.9, "taker_buy_quote": 3456.49335}, {"ts": 1771253760000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 51136.1, "quote_volume": 5135.03654, "trades": 57, "taker_buy_volume": 7108.9, "taker_buy_quote": 713.7441}, {"ts": 1771253820000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 35905.0, "quote_volume": 3609.15058, "trades": 169, "taker_buy_volume": 28852.7, "taker_buy_quote": 2900.39443}, {"ts": 1771253880000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 83957.2, "quote_volume": 8470.94116, "trades": 120, "taker_buy_volume": 45429.9, "taker_buy_quote": 4583.73326}, {"ts": 1771253940000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 6580.7, "quote_volume": 662.39801, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254000000, "open": 0.1005, "high": 0.1009, "low": 0.1005, "close": 0.1009, "volume": 51111.8, "quote_volume": 5148.77157, "trades": 127, "taker_buy_volume": 28836.3, "taker_buy_quote": 2904.77766}, {"ts": 1771254060000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 60253.7, "quote_volume": 6080.45407, "trades": 73, "taker_buy_volume": 23127.5, "taker_buy_quote": 2334.03318}, {"ts": 1771254120000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 109783.4, "quote_volume": 11094.26914, "trades": 121, "taker_buy_volume": 62422.1, "taker_buy_quote": 6307.66432}, {"ts": 1771254180000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 83107.0, "quote_volume": 8406.1764, "trades": 120, "taker_buy_volume": 53745.6, "taker_buy_quote": 5437.42798}, {"ts": 1771254240000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 20089.3, "quote_volume": 2028.99659, "trades": 46, "taker_buy_volume": 11940.2, "taker_buy_quote": 1205.9602}, {"ts": 1771254300000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.1008, "volume": 50911.4, "quote_volume": 5137.75585, "trades": 120, "taker_buy_volume": 33453.7, "taker_buy_quote": 3376.6858}, {"ts": 1771254360000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 5855.4, "quote_volume": 590.23325, "trades": 17, "taker_buy_volume": 4838.5, "taker_buy_quote": 487.72973}, {"ts": 1771254420000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 33456.7, "quote_volume": 3373.624, "trades": 71, "taker_buy_volume": 12879.7, "taker_buy_quote": 1298.5946}, {"ts": 1771254480000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 6813.1, "quote_volume": 686.74957, "trades": 23, "taker_buy_volume": 4853.4, "taker_buy_quote": 489.22272}, {"ts": 1771254540000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 66465.5, "quote_volume": 6689.63243, "trades": 120, "taker_buy_volume": 27250.5, "taker_buy_quote": 2742.59919}, {"ts": 1771254600000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 10402.7, "quote_volume": 1046.51162, "trades": 20, "taker_buy_volume": 2761.4, "taker_buy_quote": 277.79684}, {"ts": 1771254660000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 3799.7, "quote_volume": 382.24982, "trades": 7, "taker_buy_volume": 3799.7, "taker_buy_quote": 382.24982}, {"ts": 1771254720000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 25096.8, "quote_volume": 2526.12787, "trades": 26, "taker_buy_volume": 19478.2, "taker_buy_quote": 1960.89671}, {"ts": 1771254780000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 31581.2, "quote_volume": 3176.45609, "trades": 70, "taker_buy_volume": 16811.8, "taker_buy_quote": 1690.7826}, {"ts": 1771254840000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 82715.7, "quote_volume": 8293.32428, "trades": 107, "taker_buy_volume": 27895.0, "taker_buy_quote": 2795.45881}, {"ts": 1771254900000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 57239.6, "quote_volume": 5738.73201, "trades": 67, "taker_buy_volume": 53727.4, "taker_buy_quote": 5386.80957}, {"ts": 1771254960000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 30689.5, "quote_volume": 3083.18228, "trades": 68, "taker_buy_volume": 14380.4, "taker_buy_quote": 1444.74526}, {"ts": 1771255020000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 34369.7, "quote_volume": 3450.62318, "trades": 67, "taker_buy_volume": 11901.2, "taker_buy_quote": 1195.1669}, {"ts": 1771255080000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 54202.3, "quote_volume": 5440.97273, "trades": 117, "taker_buy_volume": 33669.9, "taker_buy_quote": 3379.82015}, {"ts": 1771255140000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 10510.7, "quote_volume": 1055.42124, "trades": 39, "taker_buy_volume": 4367.7, "taker_buy_quote": 438.95385}, {"ts": 1771255200000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 22921.3, "quote_volume": 2299.02039, "trades": 90, "taker_buy_volume": 18370.9, "taker_buy_quote": 1842.61527}, {"ts": 1771255260000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 8167.5, "quote_volume": 820.017, "trades": 36, "taker_buy_volume": 4315.8, "taker_buy_quote": 433.30632}, {"ts": 1771255320000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 44399.3, "quote_volume": 4453.97363, "trades": 87, "taker_buy_volume": 31477.0, "taker_buy_quote": 3157.86694}, {"ts": 1771255380000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 19061.5, "quote_volume": 1911.86845, "trades": 51, "taker_buy_volume": 12268.6, "taker_buy_quote": 1230.54058}, {"ts": 1771255440000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 17216.5, "quote_volume": 1726.43194, "trades": 38, "taker_buy_volume": 3083.8, "taker_buy_quote": 309.30514}, {"ts": 1771255500000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 33051.9, "quote_volume": 3308.39629, "trades": 22, "taker_buy_volume": 201.3, "taker_buy_quote": 20.15013}, {"ts": 1771255560000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 171259.9, "quote_volume": 17109.20624, "trades": 168, "taker_buy_volume": 25086.6, "taker_buy_quote": 2506.30281}, {"ts": 1771255620000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 88440.9, "quote_volume": 8846.4353, "trades": 75, "taker_buy_volume": 71809.6, "taker_buy_quote": 7183.76279}, {"ts": 1771255680000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 19805.9, "quote_volume": 1982.05868, "trades": 38, "taker_buy_volume": 4669.3, "taker_buy_quote": 467.02818}, {"ts": 1771255740000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 4635.4, "quote_volume": 464.00354, "trades": 22, "taker_buy_volume": 1450.9, "taker_buy_quote": 145.23509}, {"ts": 1771255800000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 61657.6, "quote_volume": 6162.03961, "trades": 146, "taker_buy_volume": 43970.2, "taker_buy_quote": 4394.85574}, {"ts": 1771255860000, "open": 0.0997, "high": 0.0997, "low": 0.099, "close": 0.099, "volume": 791267.8, "quote_volume": 78580.28244, "trades": 832, "taker_buy_volume": 224527.2, "taker_buy_quote": 22303.78372}, {"ts": 1771255920000, "open": 0.0991, "high": 0.0991, "low": 0.0987, "close": 0.0987, "volume": 243935.1, "quote_volume": 24106.24992, "trades": 480, "taker_buy_volume": 97863.5, "taker_buy_quote": 9672.77869}, {"ts": 1771255980000, "open": 0.0987, "high": 0.0987, "low": 0.0983, "close": 0.0986, "volume": 354603.7, "quote_volume": 34921.03708, "trades": 402, "taker_buy_volume": 71129.9, "taker_buy_quote": 7007.85597}, {"ts": 1771256040000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0987, "volume": 56080.5, "quote_volume": 5538.02149, "trades": 105, "taker_buy_volume": 48383.8, "taker_buy_quote": 4778.30856}, {"ts": 1771256100000, "open": 0.0986, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 122132.5, "quote_volume": 12040.59759, "trades": 270, "taker_buy_volume": 73328.4, "taker_buy_quote": 7231.61563}, {"ts": 1771256160000, "open": 0.0986, "high": 0.0991, "low": 0.0984, "close": 0.0991, "volume": 456611.2, "quote_volume": 45079.67801, "trades": 385, "taker_buy_volume": 326898.1, "taker_buy_quote": 32279.13704}, {"ts": 1771256220000, "open": 0.0991, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 130788.6, "quote_volume": 12962.09681, "trades": 306, "taker_buy_volume": 92708.8, "taker_buy_quote": 9188.29063}, {"ts": 1771256280000, "open": 0.0992, "high": 0.0993, "low": 0.0989, "close": 0.099, "volume": 207326.2, "quote_volume": 20566.61397, "trades": 232, "taker_buy_volume": 127441.2, "taker_buy_quote": 12647.35419}, {"ts": 1771256340000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 59115.3, "quote_volume": 5852.4147, "trades": 145, "taker_buy_volume": 22988.4, "taker_buy_quote": 2275.8516}, {"ts": 1771256400000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 39896.4, "quote_volume": 3954.18777, "trades": 140, "taker_buy_volume": 17911.7, "taker_buy_quote": 1775.40451}, {"ts": 1771256460000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 47667.6, "quote_volume": 4722.77482, "trades": 141, "taker_buy_volume": 13752.0, "taker_buy_quote": 1362.30966}, {"ts": 1771256520000, "open": 0.0991, "high": 0.0991, "low": 0.0983, "close": 0.0986, "volume": 604354.0, "quote_volume": 59640.14556, "trades": 462, "taker_buy_volume": 235302.3, "taker_buy_quote": 23223.40535}, {"ts": 1771256580000, "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0989, "volume": 155023.0, "quote_volume": 15306.58939, "trades": 189, "taker_buy_volume": 99071.9, "taker_buy_quote": 9786.48214}, {"ts": 1771256640000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 255411.4, "quote_volume": 25287.64588, "trades": 128, "taker_buy_volume": 227817.7, "taker_buy_quote": 22558.39064}, {"ts": 1771256700000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 46933.0, "quote_volume": 4646.18478, "trades": 127, "taker_buy_volume": 22229.8, "taker_buy_quote": 2200.67171}, {"ts": 1771256760000, "open": 0.099, "high": 0.0992, "low": 0.0989, "close": 0.0989, "volume": 47562.0, "quote_volume": 4708.60223, "trades": 108, "taker_buy_volume": 15405.3, "taker_buy_quote": 1525.40372}, {"ts": 1771256820000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 53187.9, "quote_volume": 5268.59703, "trades": 101, "taker_buy_volume": 30263.0, "taker_buy_quote": 2997.2462}, {"ts": 1771256880000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 22780.0, "quote_volume": 2256.4201, "trades": 95, "taker_buy_volume": 9676.7, "taker_buy_quote": 958.45651}, {"ts": 1771256940000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 23292.7, "quote_volume": 2307.16798, "trades": 95, "taker_buy_volume": 7608.6, "taker_buy_quote": 753.5779}, {"ts": 1771257000000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 14961.9, "quote_volume": 1481.48066, "trades": 42, "taker_buy_volume": 8527.4, "taker_buy_quote": 844.39889}, {"ts": 1771257060000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 9236.7, "quote_volume": 913.96457, "trades": 44, "taker_buy_volume": 2827.8, "taker_buy_quote": 279.79149}, {"ts": 1771257120000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 66730.2, "quote_volume": 6615.53739, "trades": 104, "taker_buy_volume": 49054.5, "taker_buy_quote": 4863.92502}, {"ts": 1771257180000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 122611.8, "quote_volume": 12136.42457, "trades": 115, "taker_buy_volume": 13139.2, "taker_buy_quote": 1299.44092}, {"ts": 1771257240000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 19295.4, "quote_volume": 1909.85966, "trades": 68, "taker_buy_volume": 12404.8, "taker_buy_quote": 1227.70137}, {"ts": 1771257300000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 33592.4, "quote_volume": 3323.88504, "trades": 78, "taker_buy_volume": 20569.0, "taker_buy_quote": 2034.58115}, {"ts": 1771257360000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 164855.6, "quote_volume": 16301.69801, "trades": 146, "taker_buy_volume": 102774.5, "taker_buy_quote": 10163.46118}, {"ts": 1771257420000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 17931.0, "quote_volume": 1771.49998, "trades": 68, "taker_buy_volume": 5796.4, "taker_buy_quote": 572.34548}, {"ts": 1771257480000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 18625.7, "quote_volume": 1838.35659, "trades": 55, "taker_buy_volume": 11083.1, "taker_buy_quote": 1093.90197}, {"ts": 1771257540000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 118956.1, "quote_volume": 11750.48119, "trades": 79, "taker_buy_volume": 107922.8, "taker_buy_quote": 10661.49448}, {"ts": 1771257600000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 108236.5, "quote_volume": 10693.29244, "trades": 180, "taker_buy_volume": 74568.0, "taker_buy_quote": 7366.87078}, {"ts": 1771257660000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 34772.4, "quote_volume": 3438.45663, "trades": 74, "taker_buy_volume": 14118.2, "taker_buy_quote": 1396.78408}, {"ts": 1771257720000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 22058.5, "quote_volume": 2181.62226, "trades": 64, "taker_buy_volume": 13934.4, "taker_buy_quote": 1378.12266}, {"ts": 1771257780000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0987, "volume": 39198.0, "quote_volume": 3876.15242, "trades": 108, "taker_buy_volume": 7340.1, "taker_buy_quote": 725.6201}, {"ts": 1771257840000, "open": 0.0988, "high": 0.1006, "low": 0.0986, "close": 0.1004, "volume": 2862816.9, "quote_volume": 285403.80866, "trades": 1589, "taker_buy_volume": 2093362.9, "taker_buy_quote": 208537.09111}, {"ts": 1771257900000, "open": 0.1005, "high": 0.1023, "low": 0.1005, "close": 0.1021, "volume": 607456.0, "quote_volume": 61469.97509, "trades": 778, "taker_buy_volume": 442277.6, "taker_buy_quote": 44764.78912}, {"ts": 1771257960000, "open": 0.1021, "high": 0.1022, "low": 0.1016, "close": 0.1019, "volume": 636583.1, "quote_volume": 64897.35327, "trades": 804, "taker_buy_volume": 405186.8, "taker_buy_quote": 41306.50242}, {"ts": 1771258020000, "open": 0.1019, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 190112.2, "quote_volume": 19356.48709, "trades": 229, "taker_buy_volume": 65609.0, "taker_buy_quote": 6684.47827}, {"ts": 1771258080000, "open": 0.1018, "high": 0.1023, "low": 0.1018, "close": 0.1022, "volume": 152995.1, "quote_volume": 15609.32344, "trades": 279, "taker_buy_volume": 77592.5, "taker_buy_quote": 7916.08539}, {"ts": 1771258140000, "open": 0.1022, "high": 0.1028, "low": 0.1022, "close": 0.1025, "volume": 174361.3, "quote_volume": 17870.49274, "trades": 309, "taker_buy_volume": 118780.0, "taker_buy_quote": 12174.35737}, {"ts": 1771258200000, "open": 0.1024, "high": 0.1029, "low": 0.1022, "close": 0.1025, "volume": 566455.3, "quote_volume": 58139.01784, "trades": 510, "taker_buy_volume": 305672.9, "taker_buy_quote": 31376.65374}, {"ts": 1771258260000, "open": 0.1025, "high": 0.1025, "low": 0.1018, "close": 0.1019, "volume": 196868.1, "quote_volume": 20125.88699, "trades": 349, "taker_buy_volume": 69225.7, "taker_buy_quote": 7069.77868}, {"ts": 1771258320000, "open": 0.1019, "high": 0.1026, "low": 0.1018, "close": 0.1024, "volume": 388666.5, "quote_volume": 39726.44172, "trades": 405, "taker_buy_volume": 238825.7, "taker_buy_quote": 24420.90741}, {"ts": 1771258380000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 95748.3, "quote_volume": 9786.39091, "trades": 131, "taker_buy_volume": 49585.7, "taker_buy_quote": 5068.56943}, {"ts": 1771258440000, "open": 0.1023, "high": 0.103, "low": 0.1023, "close": 0.1029, "volume": 603456.1, "quote_volume": 62084.60579, "trades": 336, "taker_buy_volume": 263850.9, "taker_buy_quote": 27141.88467}, {"ts": 1771258500000, "open": 0.1028, "high": 0.1032, "low": 0.1025, "close": 0.1027, "volume": 1256510.6, "quote_volume": 129145.7288, "trades": 561, "taker_buy_volume": 342003.3, "taker_buy_quote": 35197.01998}, {"ts": 1771258560000, "open": 0.1028, "high": 0.1028, "low": 0.1022, "close": 0.1025, "volume": 106246.6, "quote_volume": 10889.66584, "trades": 292, "taker_buy_volume": 66143.9, "taker_buy_quote": 6775.57585}, {"ts": 1771258620000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 35972.3, "quote_volume": 3687.3332, "trades": 143, "taker_buy_volume": 20756.8, "taker_buy_quote": 2127.46226}, {"ts": 1771258680000, "open": 0.1025, "high": 0.1025, "low": 0.1018, "close": 0.1021, "volume": 94833.7, "quote_volume": 9681.33933, "trades": 179, "taker_buy_volume": 31357.2, "taker_buy_quote": 3204.12672}, {"ts": 1771258740000, "open": 0.1021, "high": 0.1021, "low": 0.1017, "close": 0.1017, "volume": 333341.6, "quote_volume": 33940.25858, "trades": 251, "taker_buy_volume": 76101.9, "taker_buy_quote": 7753.38067}, {"ts": 1771258800000, "open": 0.1017, "high": 0.1022, "low": 0.1017, "close": 0.1021, "volume": 42080.5, "quote_volume": 4291.63913, "trades": 98, "taker_buy_volume": 18630.9, "taker_buy_quote": 1898.79396}, {"ts": 1771258860000, "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.1019, "volume": 145262.8, "quote_volume": 14806.56735, "trades": 255, "taker_buy_volume": 63239.0, "taker_buy_quote": 6448.8305}, {"ts": 1771258920000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 142830.2, "quote_volume": 14588.59646, "trades": 231, "taker_buy_volume": 68017.4, "taker_buy_quote": 6947.00712}, {"ts": 1771258980000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1023, "volume": 93363.6, "quote_volume": 9540.27376, "trades": 207, "taker_buy_volume": 74219.2, "taker_buy_quote": 7582.17458}, {"ts": 1771259040000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 157614.0, "quote_volume": 16131.03948, "trades": 244, "taker_buy_volume": 117359.5, "taker_buy_quote": 12013.10891}, {"ts": 1771259100000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 160560.1, "quote_volume": 16405.29185, "trades": 262, "taker_buy_volume": 97330.8, "taker_buy_quote": 9942.30718}, {"ts": 1771259160000, "open": 0.1023, "high": 0.1025, "low": 0.1021, "close": 0.1021, "volume": 227426.9, "quote_volume": 23284.74934, "trades": 234, "taker_buy_volume": 102871.1, "taker_buy_quote": 10532.22136}, {"ts": 1771259220000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.1021, "volume": 32653.8, "quote_volume": 3336.63816, "trades": 125, "taker_buy_volume": 22667.1, "taker_buy_quote": 2316.57761}, {"ts": 1771259280000, "open": 0.102, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 48937.6, "quote_volume": 4990.91552, "trades": 161, "taker_buy_volume": 27912.2, "taker_buy_quote": 2847.34355}, {"ts": 1771259340000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 46474.4, "quote_volume": 4736.87801, "trades": 115, "taker_buy_volume": 19727.2, "taker_buy_quote": 2011.2087}, {"ts": 1771259400000, "open": 0.1018, "high": 0.1018, "low": 0.1014, "close": 0.1016, "volume": 461318.2, "quote_volume": 46903.45319, "trades": 469, "taker_buy_volume": 168195.6, "taker_buy_quote": 17105.32191}, {"ts": 1771259460000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 39217.1, "quote_volume": 3987.78867, "trades": 169, "taker_buy_volume": 29630.1, "taker_buy_quote": 3013.26753}, {"ts": 1771259520000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 71746.4, "quote_volume": 7297.8431, "trades": 220, "taker_buy_volume": 33353.9, "taker_buy_quote": 3393.33727}, {"ts": 1771259580000, "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1015, "volume": 349380.0, "quote_volume": 35412.39139, "trades": 173, "taker_buy_volume": 83282.8, "taker_buy_quote": 8445.41446}, {"ts": 1771259640000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 24086.9, "quote_volume": 2440.9749, "trades": 74, "taker_buy_volume": 1436.5, "taker_buy_quote": 145.52534}, {"ts": 1771259700000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 53408.8, "quote_volume": 5402.79487, "trades": 38, "taker_buy_volume": 749.8, "taker_buy_quote": 75.87976}, {"ts": 1771259760000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 69726.7, "quote_volume": 7060.14482, "trades": 143, "taker_buy_volume": 50176.1, "taker_buy_quote": 5081.10246}, {"ts": 1771259820000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 163405.4, "quote_volume": 16512.86188, "trades": 155, "taker_buy_volume": 85881.9, "taker_buy_quote": 8679.24408}, {"ts": 1771259880000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 34559.6, "quote_volume": 3493.97004, "trades": 55, "taker_buy_volume": 34335.7, "taker_buy_quote": 3471.33927}, {"ts": 1771259940000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 17654.2, "quote_volume": 1785.67552, "trades": 79, "taker_buy_volume": 13453.9, "taker_buy_quote": 1360.89632}, {"ts": 1771260000000, "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.101, "volume": 150485.5, "quote_volume": 15173.10673, "trades": 176, "taker_buy_volume": 84876.1, "taker_buy_quote": 8558.70262}, {"ts": 1771260060000, "open": 0.101, "high": 0.1015, "low": 0.101, "close": 0.1015, "volume": 48437.4, "quote_volume": 4903.93427, "trades": 154, "taker_buy_volume": 37707.5, "taker_buy_quote": 3818.33058}, {"ts": 1771260120000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 55275.0, "quote_volume": 5599.76807, "trades": 116, "taker_buy_volume": 9029.6, "taker_buy_quote": 914.78565}, {"ts": 1771260180000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 20272.7, "quote_volume": 2052.15028, "trades": 61, "taker_buy_volume": 7167.3, "taker_buy_quote": 725.42306}, {"ts": 1771260240000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 37667.7, "quote_volume": 3821.84669, "trades": 114, "taker_buy_volume": 31142.4, "taker_buy_quote": 3160.18127}, {"ts": 1771260300000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 123662.4, "quote_volume": 12572.87164, "trades": 105, "taker_buy_volume": 72114.3, "taker_buy_quote": 7336.20078}, {"ts": 1771260360000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 12892.6, "quote_volume": 1307.39625, "trades": 38, "taker_buy_volume": 6068.6, "taker_buy_quote": 615.35604}, {"ts": 1771260420000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 38723.7, "quote_volume": 3926.66198, "trades": 45, "taker_buy_volume": 29894.0, "taker_buy_quote": 3031.35083}, {"ts": 1771260480000, "open": 0.1013, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 16665.7, "quote_volume": 1687.46267, "trades": 50, "taker_buy_volume": 8749.5, "taker_buy_quote": 885.73718}, {"ts": 1771260540000, "open": 0.1013, "high": 0.1013, "low": 0.1009, "close": 0.1012, "volume": 1396559.9, "quote_volume": 141070.85449, "trades": 382, "taker_buy_volume": 714502.8, "taker_buy_quote": 72171.52962}, {"ts": 1771260600000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 68908.3, "quote_volume": 6971.42584, "trades": 84, "taker_buy_volume": 55814.5, "taker_buy_quote": 5646.59159}, {"ts": 1771260660000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1015, "volume": 52390.1, "quote_volume": 5311.03602, "trades": 80, "taker_buy_volume": 47301.7, "taker_buy_quote": 4795.59986}, {"ts": 1771260720000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 47678.3, "quote_volume": 4842.94667, "trades": 59, "taker_buy_volume": 35402.7, "taker_buy_quote": 3595.75555}, {"ts": 1771260780000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 15218.2, "quote_volume": 1545.40688, "trades": 40, "taker_buy_volume": 5223.5, "taker_buy_quote": 530.3822}, {"ts": 1771260840000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 14723.2, "quote_volume": 1495.07045, "trades": 40, "taker_buy_volume": 1549.2, "taker_buy_quote": 157.35907}, {"ts": 1771260900000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 18761.3, "quote_volume": 1902.87995, "trades": 29, "taker_buy_volume": 14347.5, "taker_buy_quote": 1455.32063}, {"ts": 1771260960000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 38422.3, "quote_volume": 3898.2179, "trades": 62, "taker_buy_volume": 20935.6, "taker_buy_quote": 2123.83827}, {"ts": 1771261020000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 21080.7, "quote_volume": 2139.69105, "trades": 47, "taker_buy_volume": 7005.9, "taker_buy_quote": 711.09885}, {"ts": 1771261080000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 293.6, "quote_volume": 29.77104, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261140000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 43065.6, "quote_volume": 4371.89047, "trades": 40, "taker_buy_volume": 33123.2, "taker_buy_quote": 3362.14617}, {"ts": 1771261200000, "open": 0.1015, "high": 0.1018, "low": 0.1012, "close": 0.1017, "volume": 28997.5, "quote_volume": 2940.56817, "trades": 93, "taker_buy_volume": 12048.0, "taker_buy_quote": 1222.08739}, {"ts": 1771261260000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.1019, "volume": 187754.2, "quote_volume": 19142.35088, "trades": 188, "taker_buy_volume": 115008.3, "taker_buy_quote": 11726.17828}, {"ts": 1771261320000, "open": 0.102, "high": 0.1022, "low": 0.1019, "close": 0.1021, "volume": 54742.8, "quote_volume": 5588.52633, "trades": 105, "taker_buy_volume": 32632.4, "taker_buy_quote": 3331.79697}, {"ts": 1771261380000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1022, "volume": 140264.8, "quote_volume": 14339.53794, "trades": 157, "taker_buy_volume": 99775.5, "taker_buy_quote": 10201.13232}, {"ts": 1771261440000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 84696.0, "quote_volume": 8646.73787, "trades": 227, "taker_buy_volume": 36748.3, "taker_buy_quote": 3751.60666}, {"ts": 1771261500000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 45628.0, "quote_volume": 4660.55094, "trades": 105, "taker_buy_volume": 13435.0, "taker_buy_quote": 1372.39053}, {"ts": 1771261560000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 64338.0, "quote_volume": 6579.30854, "trades": 134, "taker_buy_volume": 32902.8, "taker_buy_quote": 3365.38861}, {"ts": 1771261620000, "open": 0.1024, "high": 0.1027, "low": 0.1022, "close": 0.1022, "volume": 102479.7, "quote_volume": 10493.71809, "trades": 171, "taker_buy_volume": 71134.0, "taker_buy_quote": 7286.20607}, {"ts": 1771261680000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 10272.6, "quote_volume": 1049.85972, "trades": 39, "taker_buy_volume": 8025.0, "taker_buy_quote": 820.155}, {"ts": 1771261740000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 31340.5, "quote_volume": 3203.64142, "trades": 57, "taker_buy_volume": 13176.5, "taker_buy_quote": 1346.8515}, {"ts": 1771261800000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.1019, "volume": 18467.8, "quote_volume": 1883.41928, "trades": 76, "taker_buy_volume": 2690.8, "taker_buy_quote": 274.22213}, {"ts": 1771261860000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 19483.9, "quote_volume": 1986.81881, "trades": 40, "taker_buy_volume": 5754.7, "taker_buy_quote": 586.52719}, {"ts": 1771261920000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 38917.1, "quote_volume": 3967.72583, "trades": 60, "taker_buy_volume": 31048.8, "taker_buy_quote": 3165.08392}, {"ts": 1771261980000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 17493.0, "quote_volume": 1785.26455, "trades": 52, "taker_buy_volume": 4634.0, "taker_buy_quote": 473.1314}, {"ts": 1771262040000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1016, "volume": 71387.2, "quote_volume": 7263.23499, "trades": 43, "taker_buy_volume": 7294.4, "taker_buy_quote": 741.94486}, {"ts": 1771262100000, "open": 0.1017, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 107286.4, "quote_volume": 10904.46249, "trades": 217, "taker_buy_volume": 46934.5, "taker_buy_quote": 4772.28033}, {"ts": 1771262160000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 30663.0, "quote_volume": 3114.97229, "trades": 125, "taker_buy_volume": 14097.1, "taker_buy_quote": 1432.03749}, {"ts": 1771262220000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 31668.4, "quote_volume": 3218.54586, "trades": 48, "taker_buy_volume": 19041.1, "taker_buy_quote": 1934.98751}, {"ts": 1771262280000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 10585.9, "quote_volume": 1076.57522, "trades": 29, "taker_buy_volume": 8783.1, "taker_buy_quote": 893.24127}, {"ts": 1771262340000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 5501.3, "quote_volume": 559.48221, "trades": 21, "taker_buy_volume": 1532.2, "taker_buy_quote": 155.82474}, {"ts": 1771262400000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 67970.1, "quote_volume": 6921.32477, "trades": 64, "taker_buy_volume": 59532.5, "taker_buy_quote": 6062.48127}, {"ts": 1771262460000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 1869.5, "quote_volume": 190.3151, "trades": 10, "taker_buy_volume": 178.7, "taker_buy_quote": 18.19166}, {"ts": 1771262520000, "open": 0.1017, "high": 0.1023, "low": 0.1016, "close": 0.1023, "volume": 143606.4, "quote_volume": 14654.46814, "trades": 209, "taker_buy_volume": 85495.0, "taker_buy_quote": 8731.36891}, {"ts": 1771262580000, "open": 0.1023, "high": 0.1023, "low": 0.1, "close": 0.1006, "volume": 2599891.1, "quote_volume": 263160.73304, "trades": 1520, "taker_buy_volume": 527508.3, "taker_buy_quote": 53238.41139}, {"ts": 1771262640000, "open": 0.1006, "high": 0.1016, "low": 0.1006, "close": 0.1012, "volume": 931492.2, "quote_volume": 94213.42905, "trades": 787, "taker_buy_volume": 638120.6, "taker_buy_quote": 64536.22429}, {"ts": 1771262700000, "open": 0.1013, "high": 0.1033, "low": 0.1013, "close": 0.103, "volume": 2909486.1, "quote_volume": 297255.29736, "trades": 1765, "taker_buy_volume": 1876616.0, "taker_buy_quote": 191631.19049}, {"ts": 1771262760000, "open": 0.1029, "high": 0.1035, "low": 0.1027, "close": 0.1033, "volume": 339140.5, "quote_volume": 34984.55624, "trades": 601, "taker_buy_volume": 193977.5, "taker_buy_quote": 20005.49289}, {"ts": 1771262820000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 153613.5, "quote_volume": 15856.0396, "trades": 263, "taker_buy_volume": 80067.8, "taker_buy_quote": 8265.39935}, {"ts": 1771262880000, "open": 0.1032, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 115782.7, "quote_volume": 11962.29607, "trades": 228, "taker_buy_volume": 62607.7, "taker_buy_quote": 6467.08423}, {"ts": 1771262940000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 90168.9, "quote_volume": 9310.95233, "trades": 176, "taker_buy_volume": 43862.3, "taker_buy_quote": 4530.24766}, {"ts": 1771263000000, "open": 0.1031, "high": 0.1031, "low": 0.1027, "close": 0.1028, "volume": 228658.1, "quote_volume": 23532.82254, "trades": 266, "taker_buy_volume": 78849.1, "taker_buy_quote": 8117.92944}, {"ts": 1771263060000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 113150.4, "quote_volume": 11650.76462, "trades": 212, "taker_buy_volume": 78509.8, "taker_buy_quote": 8084.73919}, {"ts": 1771263120000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 38688.3, "quote_volume": 3985.70575, "trades": 64, "taker_buy_volume": 10324.1, "taker_buy_quote": 1063.5665}, {"ts": 1771263180000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 105052.2, "quote_volume": 10810.021, "trades": 65, "taker_buy_volume": 41569.4, "taker_buy_quote": 4277.64088}, {"ts": 1771263240000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 127860.6, "quote_volume": 13146.84122, "trades": 72, "taker_buy_volume": 62477.0, "taker_buy_quote": 6425.40714}, {"ts": 1771263300000, "open": 0.1031, "high": 0.1032, "low": 0.1028, "close": 0.1028, "volume": 42203.6, "quote_volume": 4349.21382, "trades": 110, "taker_buy_volume": 4820.0, "taker_buy_quote": 497.27233}, {"ts": 1771263360000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 56285.4, "quote_volume": 5786.13912, "trades": 107, "taker_buy_volume": 48178.7, "taker_buy_quote": 4952.77036}, {"ts": 1771263420000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 9001.6, "quote_volume": 925.3544, "trades": 20, "taker_buy_volume": 1010.7, "taker_buy_quote": 103.89996}, {"ts": 1771263480000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 112731.9, "quote_volume": 11580.61706, "trades": 88, "taker_buy_volume": 32276.4, "taker_buy_quote": 3318.01392}, {"ts": 1771263540000, "open": 0.1026, "high": 0.1038, "low": 0.1026, "close": 0.1034, "volume": 528188.5, "quote_volume": 54496.42111, "trades": 455, "taker_buy_volume": 332912.5, "taker_buy_quote": 34326.8009}, {"ts": 1771263600000, "open": 0.1035, "high": 0.1042, "low": 0.1035, "close": 0.1039, "volume": 437063.5, "quote_volume": 45429.75944, "trades": 389, "taker_buy_volume": 261354.2, "taker_buy_quote": 27159.98296}, {"ts": 1771263660000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 90134.0, "quote_volume": 9361.38927, "trades": 177, "taker_buy_volume": 25525.8, "taker_buy_quote": 2652.05214}, {"ts": 1771263720000, "open": 0.1039, "high": 0.1041, "low": 0.1035, "close": 0.1036, "volume": 615671.1, "quote_volume": 63750.65756, "trades": 254, "taker_buy_volume": 95933.0, "taker_buy_quote": 9941.25612}, {"ts": 1771263780000, "open": 0.1036, "high": 0.1036, "low": 0.103, "close": 0.1031, "volume": 914485.9, "quote_volume": 94484.04202, "trades": 304, "taker_buy_volume": 455345.9, "taker_buy_quote": 47062.05662}, {"ts": 1771263840000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 136582.4, "quote_volume": 14095.00153, "trades": 96, "taker_buy_volume": 87617.1, "taker_buy_quote": 9042.99883}, {"ts": 1771263900000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 174796.3, "quote_volume": 18043.96414, "trades": 240, "taker_buy_volume": 54519.2, "taker_buy_quote": 5630.29649}, {"ts": 1771263960000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 73033.4, "quote_volume": 7523.10801, "trades": 134, "taker_buy_volume": 14747.5, "taker_buy_quote": 1518.37742}, {"ts": 1771264020000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 68532.6, "quote_volume": 7060.26598, "trades": 244, "taker_buy_volume": 43323.2, "taker_buy_quote": 4464.13206}, {"ts": 1771264080000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 181928.2, "quote_volume": 18752.77869, "trades": 159, "taker_buy_volume": 93861.5, "taker_buy_quote": 9674.9329}, {"ts": 1771264140000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 139008.6, "quote_volume": 14317.75804, "trades": 149, "taker_buy_volume": 33945.5, "taker_buy_quote": 3498.24647}, {"ts": 1771264200000, "open": 0.1032, "high": 0.1032, "low": 0.1028, "close": 0.1032, "volume": 400596.1, "quote_volume": 41291.5468, "trades": 337, "taker_buy_volume": 232270.6, "taker_buy_quote": 23939.6976}, {"ts": 1771264260000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 10383.0, "quote_volume": 1069.98698, "trades": 54, "taker_buy_volume": 5831.5, "taker_buy_quote": 601.03367}, {"ts": 1771264320000, "open": 0.103, "high": 0.1032, "low": 0.1028, "close": 0.1032, "volume": 103308.4, "quote_volume": 10648.77602, "trades": 111, "taker_buy_volume": 82465.8, "taker_buy_quote": 8499.58625}, {"ts": 1771264380000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 7814.8, "quote_volume": 806.44839, "trades": 27, "taker_buy_volume": 3327.2, "taker_buy_quote": 343.36704}, {"ts": 1771264440000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 10835.9, "quote_volume": 1117.31246, "trades": 38, "taker_buy_volume": 4080.1, "taker_buy_quote": 420.78948}, {"ts": 1771264500000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 14775.1, "quote_volume": 1523.47843, "trades": 39, "taker_buy_volume": 6683.1, "taker_buy_quote": 689.05763}, {"ts": 1771264560000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 67077.7, "quote_volume": 6928.52758, "trades": 138, "taker_buy_volume": 49375.1, "taker_buy_quote": 5100.45751}, {"ts": 1771264620000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 34414.9, "quote_volume": 3555.04852, "trades": 45, "taker_buy_volume": 18994.9, "taker_buy_quote": 1962.17317}, {"ts": 1771264680000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 20991.2, "quote_volume": 2164.76457, "trades": 45, "taker_buy_volume": 4540.3, "taker_buy_quote": 468.55896}, {"ts": 1771264740000, "open": 0.103, "high": 0.1037, "low": 0.103, "close": 0.1033, "volume": 493424.0, "quote_volume": 51033.4147, "trades": 377, "taker_buy_volume": 94247.2, "taker_buy_quote": 9735.77309}, {"ts": 1771264800000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 41984.3, "quote_volume": 4339.61438, "trades": 91, "taker_buy_volume": 31423.2, "taker_buy_quote": 3247.59664}, {"ts": 1771264860000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 260181.4, "quote_volume": 26914.23022, "trades": 140, "taker_buy_volume": 230020.4, "taker_buy_quote": 23793.29015}, {"ts": 1771264920000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 118645.9, "quote_volume": 12299.41216, "trades": 144, "taker_buy_volume": 65894.5, "taker_buy_quote": 6834.27654}, {"ts": 1771264980000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 58570.9, "quote_volume": 6063.08829, "trades": 93, "taker_buy_volume": 27976.2, "taker_buy_quote": 2896.19653}, {"ts": 1771265040000, "open": 0.1037, "high": 0.104, "low": 0.1036, "close": 0.1037, "volume": 55677.6, "quote_volume": 5777.67663, "trades": 202, "taker_buy_volume": 27506.1, "taker_buy_quote": 2855.01618}, {"ts": 1771265100000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 13826.9, "quote_volume": 1433.0596, "trades": 36, "taker_buy_volume": 4971.5, "taker_buy_quote": 515.54455}, {"ts": 1771265160000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 12896.6, "quote_volume": 1334.85063, "trades": 71, "taker_buy_volume": 8371.0, "taker_buy_quote": 866.45103}, {"ts": 1771265220000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 18021.0, "quote_volume": 1867.27725, "trades": 72, "taker_buy_volume": 13539.5, "taker_buy_quote": 1403.12303}, {"ts": 1771265280000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 64117.2, "quote_volume": 6630.52119, "trades": 73, "taker_buy_volume": 34114.1, "taker_buy_quote": 3527.9911}, {"ts": 1771265340000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 192701.1, "quote_volume": 19899.92305, "trades": 167, "taker_buy_volume": 104043.5, "taker_buy_quote": 10747.40722}, {"ts": 1771265400000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 22603.3, "quote_volume": 2334.92849, "trades": 51, "taker_buy_volume": 5275.2, "taker_buy_quote": 544.93576}, {"ts": 1771265460000, "open": 0.1033, "high": 0.1037, "low": 0.1033, "close": 0.1036, "volume": 163067.5, "quote_volume": 16881.93955, "trades": 90, "taker_buy_volume": 120260.4, "taker_buy_quote": 12449.26558}, {"ts": 1771265520000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 208197.3, "quote_volume": 21569.23158, "trades": 33, "taker_buy_volume": 25988.3, "taker_buy_quote": 2692.38788}, {"ts": 1771265580000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 68884.7, "quote_volume": 7136.45492, "trades": 67, "taker_buy_volume": 59942.9, "taker_buy_quote": 6210.08444}, {"ts": 1771265640000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 32349.6, "quote_volume": 3351.41856, "trades": 21, "taker_buy_volume": 22409.0, "taker_buy_quote": 2321.5724}, {"ts": 1771265700000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 22262.7, "quote_volume": 2306.4167, "trades": 20, "taker_buy_volume": 22079.5, "taker_buy_quote": 2287.44682}, {"ts": 1771265760000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 2007.8, "quote_volume": 207.89284, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265820000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 42875.3, "quote_volume": 4441.88108, "trades": 40, "taker_buy_volume": 39249.3, "taker_buy_quote": 4066.22748}, {"ts": 1771265880000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 170329.9, "quote_volume": 17669.67203, "trades": 131, "taker_buy_volume": 57684.7, "taker_buy_quote": 5985.44886}, {"ts": 1771265940000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 17483.8, "quote_volume": 1811.62251, "trades": 43, "taker_buy_volume": 14890.0, "taker_buy_quote": 1542.90483}, {"ts": 1771266000000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 546692.2, "quote_volume": 56626.05155, "trades": 128, "taker_buy_volume": 173898.0, "taker_buy_quote": 18011.4849}, {"ts": 1771266060000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 52241.1, "quote_volume": 5406.6204, "trades": 72, "taker_buy_volume": 39319.4, "taker_buy_quote": 4069.23605}, {"ts": 1771266120000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 18296.8, "quote_volume": 1893.7188, "trades": 10, "taker_buy_volume": 87.0, "taker_buy_quote": 9.0045}, {"ts": 1771266180000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 23607.8, "quote_volume": 2440.14675, "trades": 59, "taker_buy_volume": 7304.6, "taker_buy_quote": 755.22235}, {"ts": 1771266240000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 33361.4, "quote_volume": 3446.23262, "trades": 54, "taker_buy_volume": 25217.1, "taker_buy_quote": 2604.92643}, {"ts": 1771266300000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 18305.1, "quote_volume": 1891.03978, "trades": 29, "taker_buy_volume": 11380.2, "taker_buy_quote": 1175.69761}, {"ts": 1771266360000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 41459.2, "quote_volume": 4286.88128, "trades": 55, "taker_buy_volume": 36929.1, "taker_buy_quote": 3818.46894}, {"ts": 1771266420000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 16322.2, "quote_volume": 1683.54073, "trades": 58, "taker_buy_volume": 3908.9, "taker_buy_quote": 403.00759}, {"ts": 1771266480000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 93969.2, "quote_volume": 9676.31646, "trades": 96, "taker_buy_volume": 20368.2, "taker_buy_quote": 2098.92043}, {"ts": 1771266540000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 24420.4, "quote_volume": 2512.83097, "trades": 18, "taker_buy_volume": 24138.5, "taker_buy_quote": 2483.85165}, {"ts": 1771266600000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 23856.3, "quote_volume": 2455.08266, "trades": 39, "taker_buy_volume": 9159.8, "taker_buy_quote": 942.69244}, {"ts": 1771266660000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 70878.8, "quote_volume": 7290.38527, "trades": 75, "taker_buy_volume": 26368.7, "taker_buy_quote": 2713.30159}, {"ts": 1771266720000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 27171.6, "quote_volume": 2792.99541, "trades": 37, "taker_buy_volume": 21243.9, "taker_buy_quote": 2183.87292}, {"ts": 1771266780000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 39220.4, "quote_volume": 4031.91524, "trades": 57, "taker_buy_volume": 30333.6, "taker_buy_quote": 3118.64411}, {"ts": 1771266840000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 44697.2, "quote_volume": 4590.96664, "trades": 43, "taker_buy_volume": 32379.5, "taker_buy_quote": 3325.74247}, {"ts": 1771266900000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 53453.6, "quote_volume": 5484.91439, "trades": 45, "taker_buy_volume": 7022.9, "taker_buy_quote": 720.54954}, {"ts": 1771266960000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 17212.5, "quote_volume": 1766.10548, "trades": 71, "taker_buy_volume": 8983.0, "taker_buy_quote": 921.80531}, {"ts": 1771267020000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1021, "volume": 123669.4, "quote_volume": 12642.83751, "trades": 127, "taker_buy_volume": 38435.7, "taker_buy_quote": 3925.59885}, {"ts": 1771267080000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 57880.0, "quote_volume": 5903.77401, "trades": 48, "taker_buy_volume": 22549.7, "taker_buy_quote": 2300.0694}, {"ts": 1771267140000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 93719.5, "quote_volume": 9570.9855, "trades": 98, "taker_buy_volume": 60146.5, "taker_buy_quote": 6141.8149}, {"ts": 1771267200000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 40488.9, "quote_volume": 4136.70007, "trades": 84, "taker_buy_volume": 33987.8, "taker_buy_quote": 3472.51311}, {"ts": 1771267260000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 7020.9, "quote_volume": 717.53598, "trades": 52, "taker_buy_volume": 3916.2, "taker_buy_quote": 400.23564}, {"ts": 1771267320000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 12475.8, "quote_volume": 1275.02676, "trades": 30, "taker_buy_volume": 10744.4, "taker_buy_quote": 1098.07768}, {"ts": 1771267380000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 42182.7, "quote_volume": 4305.01552, "trades": 59, "taker_buy_volume": 27470.9, "taker_buy_quote": 2803.07868}, {"ts": 1771267440000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 20502.0, "quote_volume": 2091.21061, "trades": 47, "taker_buy_volume": 9678.4, "taker_buy_quote": 987.20341}, {"ts": 1771267500000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 23577.7, "quote_volume": 2404.45825, "trades": 45, "taker_buy_volume": 10307.7, "taker_buy_quote": 1051.3854}, {"ts": 1771267560000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 118079.9, "quote_volume": 12038.89851, "trades": 76, "taker_buy_volume": 98871.9, "taker_buy_quote": 10081.46164}, {"ts": 1771267620000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 156482.8, "quote_volume": 15955.12356, "trades": 166, "taker_buy_volume": 26614.0, "taker_buy_quote": 2713.68116}, {"ts": 1771267680000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 120250.3, "quote_volume": 12242.23778, "trades": 103, "taker_buy_volume": 73428.0, "taker_buy_quote": 7475.37426}, {"ts": 1771267740000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 15853.3, "quote_volume": 1613.36094, "trades": 32, "taker_buy_volume": 5957.2, "taker_buy_quote": 606.44296}, {"ts": 1771267800000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 75140.0, "quote_volume": 7637.54988, "trades": 55, "taker_buy_volume": 15294.4, "taker_buy_quote": 1555.44048}, {"ts": 1771267860000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 1061.2, "quote_volume": 107.9152, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267920000, "open": 0.1017, "high": 0.1022, "low": 0.1017, "close": 0.1022, "volume": 191528.9, "quote_volume": 19540.0288, "trades": 98, "taker_buy_volume": 158540.5, "taker_buy_quote": 16171.95552}, {"ts": 1771267980000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 28566.6, "quote_volume": 2913.6147, "trades": 50, "taker_buy_volume": 181.0, "taker_buy_quote": 18.4801}, {"ts": 1771268040000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 31697.8, "quote_volume": 3230.00582, "trades": 34, "taker_buy_volume": 18988.3, "taker_buy_quote": 1934.90777}, {"ts": 1771268100000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 1942.7, "quote_volume": 197.96113, "trades": 14, "taker_buy_volume": 1126.2, "taker_buy_quote": 114.75978}, {"ts": 1771268160000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 15204.0, "quote_volume": 1547.97972, "trades": 38, "taker_buy_volume": 7167.0, "taker_buy_quote": 729.71658}, {"ts": 1771268220000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1016, "volume": 19443.5, "quote_volume": 1976.10583, "trades": 58, "taker_buy_volume": 10148.6, "taker_buy_quote": 1031.47044}, {"ts": 1771268280000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 11485.5, "quote_volume": 1166.94846, "trades": 29, "taker_buy_volume": 3389.0, "taker_buy_quote": 344.34406}, {"ts": 1771268340000, "open": 0.1016, "high": 0.1016, "low": 0.1011, "close": 0.1013, "volume": 105485.9, "quote_volume": 10683.61329, "trades": 100, "taker_buy_volume": 12993.5, "taker_buy_quote": 1315.6177}, {"ts": 1771268400000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 74393.2, "quote_volume": 7535.42547, "trades": 71, "taker_buy_volume": 52104.9, "taker_buy_quote": 5278.22637}, {"ts": 1771268460000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 11131.8, "quote_volume": 1127.32082, "trades": 39, "taker_buy_volume": 2346.4, "taker_buy_quote": 237.69032}, {"ts": 1771268520000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 14479.9, "quote_volume": 1466.41471, "trades": 16, "taker_buy_volume": 448.2, "taker_buy_quote": 45.40266}, {"ts": 1771268580000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 36117.5, "quote_volume": 3662.21225, "trades": 31, "taker_buy_volume": 5378.4, "taker_buy_quote": 545.26751}, {"ts": 1771268640000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 27486.8, "quote_volume": 2785.77063, "trades": 57, "taker_buy_volume": 5532.6, "taker_buy_quote": 560.4425}, {"ts": 1771268700000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 39292.9, "quote_volume": 3977.31989, "trades": 39, "taker_buy_volume": 33883.1, "taker_buy_quote": 3429.30715}, {"ts": 1771268760000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 2798.0, "quote_volume": 283.4453, "trades": 10, "taker_buy_volume": 2798.0, "taker_buy_quote": 283.4453}, {"ts": 1771268820000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 1435.0, "quote_volume": 145.509, "trades": 13, "taker_buy_volume": 1356.2, "taker_buy_quote": 137.51868}, {"ts": 1771268880000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 11675.9, "quote_volume": 1183.93626, "trades": 35, "taker_buy_volume": 1532.6, "taker_buy_quote": 155.40564}, {"ts": 1771268940000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 102551.9, "quote_volume": 10398.76266, "trades": 24, "taker_buy_volume": 3003.7, "taker_buy_quote": 304.57518}, {"ts": 1771269000000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 28188.5, "quote_volume": 2858.04249, "trades": 64, "taker_buy_volume": 24712.8, "taker_buy_quote": 2505.73925}, {"ts": 1771269060000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269120000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 6554.2, "quote_volume": 664.59588, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269180000, "open": 0.1015, "high": 0.1016, "low": 0.1012, "close": 0.1012, "volume": 66199.1, "quote_volume": 6717.41223, "trades": 110, "taker_buy_volume": 32623.7, "taker_buy_quote": 3311.49587}, {"ts": 1771269240000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 32053.4, "quote_volume": 3249.87233, "trades": 39, "taker_buy_volume": 31180.9, "taker_buy_quote": 3161.48808}, {"ts": 1771269300000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 19120.8, "quote_volume": 1939.05366, "trades": 41, "taker_buy_volume": 6383.3, "taker_buy_quote": 647.47116}, {"ts": 1771269360000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 101965.6, "quote_volume": 10357.7138, "trades": 91, "taker_buy_volume": 84164.1, "taker_buy_quote": 8550.3567}, {"ts": 1771269420000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 5706.1, "quote_volume": 578.38098, "trades": 38, "taker_buy_volume": 481.1, "taker_buy_quote": 48.80767}, {"ts": 1771269480000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 2096.9, "quote_volume": 212.44482, "trades": 13, "taker_buy_volume": 2036.4, "taker_buy_quote": 206.31617}, {"ts": 1771269540000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 4185.5, "quote_volume": 423.88862, "trades": 19, "taker_buy_volume": 873.2, "taker_buy_quote": 88.45516}, {"ts": 1771269600000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 23097.4, "quote_volume": 2334.98566, "trades": 62, "taker_buy_volume": 13795.5, "taker_buy_quote": 1394.71484}, {"ts": 1771269660000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 2260.5, "quote_volume": 228.3105, "trades": 12, "taker_buy_volume": 2260.5, "taker_buy_quote": 228.3105}, {"ts": 1771269720000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 69826.9, "quote_volume": 7060.27508, "trades": 73, "taker_buy_volume": 55645.4, "taker_buy_quote": 5625.96836}, {"ts": 1771269780000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 19373.9, "quote_volume": 1960.82114, "trades": 45, "taker_buy_volume": 12116.1, "taker_buy_quote": 1226.33178}, {"ts": 1771269840000, "open": 0.1014, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 36417.6, "quote_volume": 3696.13078, "trades": 44, "taker_buy_volume": 32843.6, "taker_buy_quote": 3333.49841}, {"ts": 1771269900000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 52893.8, "quote_volume": 5376.30065, "trades": 180, "taker_buy_volume": 43080.1, "taker_buy_quote": 4379.58533}, {"ts": 1771269960000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 15121.7, "quote_volume": 1535.06573, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270020000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 26460.8, "quote_volume": 2681.78989, "trades": 60, "taker_buy_volume": 6645.6, "taker_buy_quote": 673.20717}, {"ts": 1771270080000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 10329.6, "quote_volume": 1046.38848, "trades": 91, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270140000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 9354.9, "quote_volume": 948.23782, "trades": 12, "taker_buy_volume": 5864.5, "taker_buy_quote": 594.6603}, {"ts": 1771270200000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 29488.9, "quote_volume": 2987.22557, "trades": 62, "taker_buy_volume": 23959.4, "taker_buy_quote": 2427.08722}, {"ts": 1771270260000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 16375.9, "quote_volume": 1658.87867, "trades": 17, "taker_buy_volume": 972.5, "taker_buy_quote": 98.51425}, {"ts": 1771270320000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 41079.3, "quote_volume": 4166.74402, "trades": 33, "taker_buy_volume": 40976.8, "taker_buy_quote": 4156.36077}, {"ts": 1771270380000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 4669.9, "quote_volume": 474.4707, "trades": 20, "taker_buy_volume": 3162.3, "taker_buy_quote": 321.29854}, {"ts": 1771270440000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 35407.0, "quote_volume": 3594.79406, "trades": 45, "taker_buy_volume": 16867.4, "taker_buy_quote": 1713.02466}, {"ts": 1771270500000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 25054.8, "quote_volume": 2544.70449, "trades": 50, "taker_buy_volume": 11967.3, "taker_buy_quote": 1215.03516}, {"ts": 1771270560000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 169141.0, "quote_volume": 17222.18482, "trades": 137, "taker_buy_volume": 110254.5, "taker_buy_quote": 11225.22797}, {"ts": 1771270620000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 193326.7, "quote_volume": 19699.34278, "trades": 220, "taker_buy_volume": 86309.5, "taker_buy_quote": 8794.93805}, {"ts": 1771270680000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.102, "volume": 341388.6, "quote_volume": 34797.09544, "trades": 370, "taker_buy_volume": 93269.2, "taker_buy_quote": 9508.94039}, {"ts": 1771270740000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 154704.9, "quote_volume": 15772.08868, "trades": 158, "taker_buy_volume": 41088.4, "taker_buy_quote": 4189.45472}, {"ts": 1771270800000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 77543.7, "quote_volume": 7905.45785, "trades": 75, "taker_buy_volume": 74392.4, "taker_buy_quote": 7584.65551}, {"ts": 1771270860000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 392.2, "quote_volume": 39.99362, "trades": 6, "taker_buy_volume": 284.4, "taker_buy_quote": 29.0088}, {"ts": 1771270920000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 16656.4, "quote_volume": 1697.19495, "trades": 23, "taker_buy_volume": 2813.9, "taker_buy_quote": 286.73641}, {"ts": 1771270980000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 107137.0, "quote_volume": 10924.24968, "trades": 94, "taker_buy_volume": 29063.1, "taker_buy_quote": 2965.36958}, {"ts": 1771271040000, "open": 0.1021, "high": 0.1021, "low": 0.1016, "close": 0.1018, "volume": 460634.3, "quote_volume": 46903.97287, "trades": 239, "taker_buy_volume": 92835.7, "taker_buy_quote": 9445.43782}, {"ts": 1771271100000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 30089.6, "quote_volume": 3065.98112, "trades": 65, "taker_buy_volume": 13055.8, "taker_buy_quote": 1330.38602}, {"ts": 1771271160000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 21024.4, "quote_volume": 2142.37117, "trades": 25, "taker_buy_volume": 622.5, "taker_buy_quote": 63.43275}, {"ts": 1771271220000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271280000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271340000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 111400.1, "quote_volume": 11335.71361, "trades": 120, "taker_buy_volume": 72978.7, "taker_buy_quote": 7426.63087}, {"ts": 1771271400000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 15561.5, "quote_volume": 1583.71214, "trades": 40, "taker_buy_volume": 14036.4, "taker_buy_quote": 1428.45696}, {"ts": 1771271460000, "open": 0.1018, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 37154.8, "quote_volume": 3785.68012, "trades": 50, "taker_buy_volume": 29034.0, "taker_buy_quote": 2958.34251}, {"ts": 1771271520000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 14195.7, "quote_volume": 1446.27108, "trades": 26, "taker_buy_volume": 2006.3, "taker_buy_quote": 204.46567}, {"ts": 1771271580000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 4020.3, "quote_volume": 409.66857, "trades": 11, "taker_buy_volume": 267.1, "taker_buy_quote": 27.21749}, {"ts": 1771271640000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 72488.8, "quote_volume": 7396.0554, "trades": 56, "taker_buy_volume": 52914.8, "taker_buy_quote": 5399.5084}, {"ts": 1771271700000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 4495.9, "quote_volume": 459.03139, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271760000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 2191.9, "quote_volume": 223.58854, "trades": 19, "taker_buy_volume": 147.4, "taker_buy_quote": 15.04954}, {"ts": 1771271820000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 15006.6, "quote_volume": 1530.6732, "trades": 28, "taker_buy_volume": 11981.3, "taker_buy_quote": 1222.0926}, {"ts": 1771271880000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 18530.2, "quote_volume": 1890.0804, "trades": 43, "taker_buy_volume": 6792.9, "taker_buy_quote": 692.8758}, {"ts": 1771271940000, "open": 0.102, "high": 0.102, "low": 0.1016, "close": 0.1017, "volume": 986430.6, "quote_volume": 100495.24738, "trades": 173, "taker_buy_volume": 88277.0, "taker_buy_quote": 8977.7709}, {"ts": 1771272000000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 56113.1, "quote_volume": 5709.214, "trades": 98, "taker_buy_volume": 40376.5, "taker_buy_quote": 4108.21996}, {"ts": 1771272060000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 8404.1, "quote_volume": 854.79415, "trades": 35, "taker_buy_volume": 2002.7, "taker_buy_quote": 203.67459}, {"ts": 1771272120000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 9623.1, "quote_volume": 979.28779, "trades": 28, "taker_buy_volume": 9623.1, "taker_buy_quote": 979.28779}, {"ts": 1771272180000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 8629.9, "quote_volume": 878.23065, "trades": 49, "taker_buy_volume": 2472.2, "taker_buy_quote": 251.56337}, {"ts": 1771272240000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 21930.1, "quote_volume": 2230.30198, "trades": 128, "taker_buy_volume": 10461.9, "taker_buy_quote": 1063.98604}, {"ts": 1771272300000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 6891.1, "quote_volume": 700.23304, "trades": 39, "taker_buy_volume": 3038.6, "taker_buy_quote": 308.72176}, {"ts": 1771272360000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 42032.6, "quote_volume": 4267.18208, "trades": 199, "taker_buy_volume": 21198.6, "taker_buy_quote": 2152.53108}, {"ts": 1771272420000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 3414.2, "quote_volume": 347.21724, "trades": 14, "taker_buy_volume": 3247.0, "taker_buy_quote": 330.2199}, {"ts": 1771272480000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 3254.1, "quote_volume": 331.26738, "trades": 23, "taker_buy_volume": 1287.6, "taker_buy_quote": 131.07768}, {"ts": 1771272540000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 9427.7, "quote_volume": 959.86175, "trades": 36, "taker_buy_volume": 8446.7, "taker_buy_quote": 860.00719}, {"ts": 1771272600000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 1160.2, "quote_volume": 118.2136, "trades": 9, "taker_buy_volume": 88.1, "taker_buy_quote": 8.97739}, {"ts": 1771272660000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 2548.3, "quote_volume": 259.58563, "trades": 20, "taker_buy_volume": 720.6, "taker_buy_quote": 73.42914}, {"ts": 1771272720000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 192429.9, "quote_volume": 19579.99046, "trades": 97, "taker_buy_volume": 178485.6, "taker_buy_quote": 18161.62261}, {"ts": 1771272780000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 98.2, "quote_volume": 9.98694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272840000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 19722.0, "quote_volume": 2007.04232, "trades": 43, "taker_buy_volume": 10482.9, "taker_buy_quote": 1066.95966}, {"ts": 1771272900000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 21295.7, "quote_volume": 2166.12042, "trades": 50, "taker_buy_volume": 14922.1, "taker_buy_quote": 1517.9253}, {"ts": 1771272960000, "open": 0.1019, "high": 0.1021, "low": 0.1018, "close": 0.102, "volume": 194136.7, "quote_volume": 19799.81675, "trades": 203, "taker_buy_volume": 113732.6, "taker_buy_quote": 11604.40772}, {"ts": 1771273020000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1021, "volume": 48869.2, "quote_volume": 4992.84622, "trades": 87, "taker_buy_volume": 37791.5, "taker_buy_quote": 3861.81016}, {"ts": 1771273080000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 50607.0, "quote_volume": 5165.65527, "trades": 110, "taker_buy_volume": 34852.0, "taker_buy_quote": 3557.6966}, {"ts": 1771273140000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 24460.7, "quote_volume": 2495.61199, "trades": 81, "taker_buy_volume": 2782.6, "taker_buy_quote": 283.57647}, {"ts": 1771273200000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 10941.1, "quote_volume": 1115.21625, "trades": 61, "taker_buy_volume": 6161.9, "taker_buy_quote": 628.21577}, {"ts": 1771273260000, "open": 0.1021, "high": 0.1025, "low": 0.1021, "close": 0.1023, "volume": 102642.7, "quote_volume": 10498.63078, "trades": 143, "taker_buy_volume": 75014.5, "taker_buy_quote": 7671.48889}, {"ts": 1771273320000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 14022.4, "quote_volume": 1433.08145, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273380000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 122425.2, "quote_volume": 12519.88137, "trades": 74, "taker_buy_volume": 55646.9, "taker_buy_quote": 5692.34541}, {"ts": 1771273440000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 28490.3, "quote_volume": 2916.35452, "trades": 52, "taker_buy_volume": 24180.4, "taker_buy_quote": 2475.23446}, {"ts": 1771273500000, "open": 0.1023, "high": 0.1026, "low": 0.1023, "close": 0.1025, "volume": 43464.6, "quote_volume": 4455.56616, "trades": 66, "taker_buy_volume": 38982.2, "taker_buy_quote": 3996.15922}, {"ts": 1771273560000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 9057.0, "quote_volume": 928.36283, "trades": 43, "taker_buy_volume": 2881.2, "taker_buy_quote": 295.3521}, {"ts": 1771273620000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1028, "volume": 122900.0, "quote_volume": 12616.87458, "trades": 131, "taker_buy_volume": 54477.4, "taker_buy_quote": 5594.99497}, {"ts": 1771273680000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 9105.0, "quote_volume": 935.83631, "trades": 57, "taker_buy_volume": 6815.3, "taker_buy_quote": 700.57353}, {"ts": 1771273740000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 102631.7, "quote_volume": 10583.5518, "trades": 68, "taker_buy_volume": 102554.1, "taker_buy_quote": 10575.559}, {"ts": 1771273800000, "open": 0.1031, "high": 0.1034, "low": 0.103, "close": 0.1034, "volume": 645619.7, "quote_volume": 66601.24507, "trades": 263, "taker_buy_volume": 272069.9, "taker_buy_quote": 28065.67375}, {"ts": 1771273860000, "open": 0.1034, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 70218.7, "quote_volume": 7257.9003, "trades": 115, "taker_buy_volume": 33958.8, "taker_buy_quote": 3510.22648}, {"ts": 1771273920000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 67350.6, "quote_volume": 6944.97792, "trades": 136, "taker_buy_volume": 40587.4, "taker_buy_quote": 4184.92063}, {"ts": 1771273980000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 5505.7, "quote_volume": 568.65808, "trades": 28, "taker_buy_volume": 4408.1, "taker_buy_quote": 455.276}, {"ts": 1771274040000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1036, "volume": 77527.7, "quote_volume": 8011.35245, "trades": 100, "taker_buy_volume": 59742.9, "taker_buy_quote": 6173.19818}, {"ts": 1771274100000, "open": 0.1035, "high": 0.1036, "low": 0.1033, "close": 0.1033, "volume": 54976.8, "quote_volume": 5684.22597, "trades": 109, "taker_buy_volume": 9599.8, "taker_buy_quote": 993.6081}, {"ts": 1771274160000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 12994.2, "quote_volume": 1341.00144, "trades": 34, "taker_buy_volume": 11963.1, "taker_buy_quote": 1234.59192}, {"ts": 1771274220000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 9467.8, "quote_volume": 977.07696, "trades": 15, "taker_buy_volume": 570.0, "taker_buy_quote": 58.824}, {"ts": 1771274280000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 50260.6, "quote_volume": 5178.44567, "trades": 79, "taker_buy_volume": 18254.0, "taker_buy_quote": 1880.51546}, {"ts": 1771274340000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 13398.2, "quote_volume": 1381.26995, "trades": 44, "taker_buy_volume": 2045.8, "taker_buy_quote": 210.84474}, {"ts": 1771274400000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 9493.6, "quote_volume": 977.8408, "trades": 23, "taker_buy_volume": 4844.9, "taker_buy_quote": 499.0247}, {"ts": 1771274460000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 315223.0, "quote_volume": 32554.01642, "trades": 273, "taker_buy_volume": 226127.6, "taker_buy_quote": 23355.12968}, {"ts": 1771274520000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 112744.8, "quote_volume": 11657.0051, "trades": 80, "taker_buy_volume": 69922.5, "taker_buy_quote": 7229.17928}, {"ts": 1771274580000, "open": 0.1034, "high": 0.1035, "low": 0.1031, "close": 0.1032, "volume": 78094.2, "quote_volume": 8060.37838, "trades": 91, "taker_buy_volume": 6657.1, "taker_buy_quote": 687.10758}, {"ts": 1771274640000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 106.5, "quote_volume": 10.98015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274700000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 17386.2, "quote_volume": 1792.51722, "trades": 37, "taker_buy_volume": 1598.5, "taker_buy_quote": 164.80535}, {"ts": 1771274760000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 26480.7, "quote_volume": 2727.68676, "trades": 56, "taker_buy_volume": 1257.8, "taker_buy_quote": 129.67918}, {"ts": 1771274820000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 4550.7, "quote_volume": 469.17717, "trades": 20, "taker_buy_volume": 3589.6, "taker_buy_quote": 370.08776}, {"ts": 1771274880000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 35209.0, "quote_volume": 3630.0479, "trades": 59, "taker_buy_volume": 27035.4, "taker_buy_quote": 2787.34974}, {"ts": 1771274940000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 9725.9, "quote_volume": 1003.41699, "trades": 26, "taker_buy_volume": 9638.8, "taker_buy_quote": 994.42827}, {"ts": 1771275000000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 7824.3, "quote_volume": 807.62694, "trades": 46, "taker_buy_volume": 5514.3, "taker_buy_quote": 569.23494}, {"ts": 1771275060000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 29464.3, "quote_volume": 3046.60862, "trades": 38, "taker_buy_volume": 21892.5, "taker_buy_quote": 2263.6845}, {"ts": 1771275120000, "open": 0.1035, "high": 0.1045, "low": 0.1035, "close": 0.1044, "volume": 656240.9, "quote_volume": 68359.80589, "trades": 614, "taker_buy_volume": 502562.0, "taker_buy_quote": 52365.28985}, {"ts": 1771275180000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 53306.0, "quote_volume": 5551.63858, "trades": 83, "taker_buy_volume": 41452.9, "taker_buy_quote": 4316.34653}, {"ts": 1771275240000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 919498.4, "quote_volume": 95655.76468, "trades": 200, "taker_buy_volume": 179175.4, "taker_buy_quote": 18656.21072}, {"ts": 1771275300000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.104, "volume": 671090.2, "quote_volume": 69818.13173, "trades": 248, "taker_buy_volume": 293336.2, "taker_buy_quote": 30524.24467}, {"ts": 1771275360000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 99357.1, "quote_volume": 10324.16963, "trades": 50, "taker_buy_volume": 1908.8, "taker_buy_quote": 198.5152}, {"ts": 1771275420000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 3188.5, "quote_volume": 331.67344, "trades": 18, "taker_buy_volume": 2336.0, "taker_buy_quote": 243.01344}, {"ts": 1771275480000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 6573.6, "quote_volume": 684.29853, "trades": 29, "taker_buy_volume": 5345.0, "taker_buy_quote": 556.4145}, {"ts": 1771275540000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 37291.3, "quote_volume": 3884.02139, "trades": 65, "taker_buy_volume": 22953.1, "taker_buy_quote": 2390.13735}, {"ts": 1771275600000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 49696.3, "quote_volume": 5171.81858, "trades": 79, "taker_buy_volume": 40656.4, "taker_buy_quote": 4230.60022}, {"ts": 1771275660000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 66304.8, "quote_volume": 6897.84919, "trades": 70, "taker_buy_volume": 29287.0, "taker_buy_quote": 3047.8545}, {"ts": 1771275720000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 197456.6, "quote_volume": 20506.99614, "trades": 111, "taker_buy_volume": 152404.1, "taker_buy_quote": 15829.63616}, {"ts": 1771275780000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 49535.8, "quote_volume": 5145.02647, "trades": 55, "taker_buy_volume": 11715.8, "taker_buy_quote": 1216.6459}, {"ts": 1771275840000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 59979.2, "quote_volume": 6215.73194, "trades": 71, "taker_buy_volume": 5784.3, "taker_buy_quote": 599.61834}, {"ts": 1771275900000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 16769.6, "quote_volume": 1737.22639, "trades": 16, "taker_buy_volume": 14805.5, "taker_buy_quote": 1533.8498}, {"ts": 1771275960000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 101201.4, "quote_volume": 10456.32357, "trades": 95, "taker_buy_volume": 27499.2, "taker_buy_quote": 2840.8235}, {"ts": 1771276020000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 32503.7, "quote_volume": 3362.75361, "trades": 42, "taker_buy_volume": 29050.1, "taker_buy_quote": 3005.99673}, {"ts": 1771276080000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 6357.1, "quote_volume": 657.95985, "trades": 25, "taker_buy_volume": 1462.6, "taker_buy_quote": 151.3791}, {"ts": 1771276140000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 11993.7, "quote_volume": 1242.36185, "trades": 67, "taker_buy_volume": 7228.3, "taker_buy_quote": 748.76394}, {"ts": 1771276200000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 9092.9, "quote_volume": 941.36793, "trades": 42, "taker_buy_volume": 3978.7, "taker_buy_quote": 411.91393}, {"ts": 1771276260000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 5349.9, "quote_volume": 553.49642, "trades": 29, "taker_buy_volume": 882.4, "taker_buy_quote": 91.24016}, {"ts": 1771276320000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 5452.8, "quote_volume": 563.81952, "trades": 8, "taker_buy_volume": 5452.8, "taker_buy_quote": 563.81952}, {"ts": 1771276380000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 34663.0, "quote_volume": 3579.62708, "trades": 30, "taker_buy_volume": 3675.0, "taker_buy_quote": 379.64409}, {"ts": 1771276440000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 45522.5, "quote_volume": 4707.0265, "trades": 43, "taker_buy_volume": 27744.7, "taker_buy_quote": 2868.80198}, {"ts": 1771276500000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 42178.6, "quote_volume": 4369.46254, "trades": 93, "taker_buy_volume": 25747.7, "taker_buy_quote": 2667.3354}, {"ts": 1771276560000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 2002.2, "quote_volume": 207.4306, "trades": 12, "taker_buy_volume": 258.3, "taker_buy_quote": 26.77027}, {"ts": 1771276620000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 20908.7, "quote_volume": 2164.05565, "trades": 44, "taker_buy_volume": 10620.5, "taker_buy_quote": 1099.22695}, {"ts": 1771276680000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 4297.3, "quote_volume": 444.34716, "trades": 13, "taker_buy_volume": 63.4, "taker_buy_quote": 6.5619}, {"ts": 1771276740000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 5506.7, "quote_volume": 568.8669, "trades": 25, "taker_buy_volume": 498.1, "taker_buy_quote": 51.45373}, {"ts": 1771276800000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 68509.0, "quote_volume": 7082.31488, "trades": 64, "taker_buy_volume": 61149.6, "taker_buy_quote": 6320.63534}, {"ts": 1771276860000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 20739.1, "quote_volume": 2146.48912, "trades": 14, "taker_buy_volume": 20555.6, "taker_buy_quote": 2127.5046}, {"ts": 1771276920000, "open": 0.1036, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 51270.5, "quote_volume": 5312.09934, "trades": 69, "taker_buy_volume": 33051.8, "taker_buy_quote": 3426.23507}, {"ts": 1771276980000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 16053.1, "quote_volume": 1663.57741, "trades": 41, "taker_buy_volume": 2078.7, "taker_buy_quote": 215.54799}, {"ts": 1771277040000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 7979.5, "quote_volume": 825.36556, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277100000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 2068.2, "quote_volume": 213.9196, "trades": 9, "taker_buy_volume": 1964.4, "taker_buy_quote": 203.18668}, {"ts": 1771277160000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 103.5, "quote_volume": 10.71225, "trades": 1, "taker_buy_volume": 103.5, "taker_buy_quote": 10.71225}, {"ts": 1771277220000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 28508.1, "quote_volume": 2947.71914, "trades": 26, "taker_buy_volume": 18087.0, "taker_buy_quote": 1870.1958}, {"ts": 1771277280000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 7276.0, "quote_volume": 752.3384, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277340000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 34663.5, "quote_volume": 3578.85751, "trades": 61, "taker_buy_volume": 14379.5, "taker_buy_quote": 1483.9644}, {"ts": 1771277400000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 67.7, "quote_volume": 6.99341, "trades": 1, "taker_buy_volume": 67.7, "taker_buy_quote": 6.99341}, {"ts": 1771277460000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 63702.9, "quote_volume": 6586.01008, "trades": 40, "taker_buy_volume": 59129.1, "taker_buy_quote": 6112.64691}, {"ts": 1771277520000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 26334.6, "quote_volume": 2722.76516, "trades": 57, "taker_buy_volume": 1480.7, "taker_buy_quote": 153.10438}, {"ts": 1771277580000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 29076.2, "quote_volume": 2998.86021, "trades": 39, "taker_buy_volume": 4416.1, "taker_buy_quote": 455.74152}, {"ts": 1771277640000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 44790.5, "quote_volume": 4613.40118, "trades": 34, "taker_buy_volume": 5503.3, "taker_buy_quote": 566.8399}, {"ts": 1771277700000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 65728.0, "quote_volume": 6769.984, "trades": 65, "taker_buy_volume": 39659.5, "taker_buy_quote": 4084.9285}, {"ts": 1771277760000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 5438.3, "quote_volume": 560.1449, "trades": 23, "taker_buy_volume": 3644.5, "taker_buy_quote": 375.3835}, {"ts": 1771277820000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 4631.1, "quote_volume": 477.20731, "trades": 18, "taker_buy_volume": 2040.1, "taker_buy_quote": 210.33431}, {"ts": 1771277880000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 6363.6, "quote_volume": 657.17343, "trades": 42, "taker_buy_volume": 3061.2, "taker_buy_quote": 316.06278}, {"ts": 1771277940000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 48383.4, "quote_volume": 4998.00522, "trades": 52, "taker_buy_volume": 32827.1, "taker_buy_quote": 3391.03943}, {"ts": 1771278000000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 20000.4, "quote_volume": 2066.04132, "trades": 37, "taker_buy_volume": 9952.6, "taker_buy_quote": 1028.10358}, {"ts": 1771278060000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 8338.1, "quote_volume": 861.33637, "trades": 19, "taker_buy_volume": 7364.8, "taker_buy_quote": 760.79448}, {"ts": 1771278120000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 11048.9, "quote_volume": 1141.57191, "trades": 44, "taker_buy_volume": 1605.7, "taker_buy_quote": 166.01}, {"ts": 1771278180000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278240000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278300000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 6917.3, "quote_volume": 713.17363, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278360000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 10537.4, "quote_volume": 1085.3522, "trades": 24, "taker_buy_volume": 2544.9, "taker_buy_quote": 262.1247}, {"ts": 1771278420000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 209301.4, "quote_volume": 21550.80181, "trades": 122, "taker_buy_volume": 136624.4, "taker_buy_quote": 14068.60086}, {"ts": 1771278480000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 33993.7, "quote_volume": 3500.83838, "trades": 31, "taker_buy_volume": 21224.7, "taker_buy_quote": 2186.1441}, {"ts": 1771278540000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 162391.3, "quote_volume": 16722.77848, "trades": 70, "taker_buy_volume": 130192.7, "taker_buy_quote": 13406.32268}, {"ts": 1771278600000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 19177.1, "quote_volume": 1975.2413, "trades": 23, "taker_buy_volume": 10289.5, "taker_buy_quote": 1059.8185}, {"ts": 1771278660000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 18315.9, "quote_volume": 1884.21249, "trades": 40, "taker_buy_volume": 1103.9, "taker_buy_quote": 113.48092}, {"ts": 1771278720000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 85161.2, "quote_volume": 8748.58984, "trades": 52, "taker_buy_volume": 25108.7, "taker_buy_quote": 2580.22339}, {"ts": 1771278780000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 33633.0, "quote_volume": 3457.4724, "trades": 33, "taker_buy_volume": 31462.5, "taker_buy_quote": 3234.345}, {"ts": 1771278840000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 5112.6, "quote_volume": 525.46528, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278900000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 43725.5, "quote_volume": 4494.9814, "trades": 43, "taker_buy_volume": 32966.5, "taker_buy_quote": 3388.9562}, {"ts": 1771278960000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 1029.7, "quote_volume": 105.86002, "trades": 8, "taker_buy_volume": 1029.7, "taker_buy_quote": 105.86002}, {"ts": 1771279020000, "open": 0.1029, "high": 0.1036, "low": 0.1029, "close": 0.1035, "volume": 199934.0, "quote_volume": 20665.07701, "trades": 186, "taker_buy_volume": 127311.3, "taker_buy_quote": 13150.78011}, {"ts": 1771279080000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 30157.5, "quote_volume": 3121.36014, "trades": 110, "taker_buy_volume": 16348.0, "taker_buy_quote": 1692.07689}, {"ts": 1771279140000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 40967.5, "quote_volume": 4239.13657, "trades": 88, "taker_buy_volume": 31901.1, "taker_buy_quote": 3301.39544}, {"ts": 1771279200000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 68692.0, "quote_volume": 7099.72472, "trades": 133, "taker_buy_volume": 38198.0, "taker_buy_quote": 3948.70863}, {"ts": 1771279260000, "open": 0.1035, "high": 0.1036, "low": 0.1033, "close": 0.1033, "volume": 39782.7, "quote_volume": 4114.84127, "trades": 47, "taker_buy_volume": 17884.8, "taker_buy_quote": 1851.08743}, {"ts": 1771279320000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 62982.7, "quote_volume": 6515.7043, "trades": 56, "taker_buy_volume": 46449.1, "taker_buy_quote": 4804.82714}, {"ts": 1771279380000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 8174.3, "quote_volume": 845.69326, "trades": 23, "taker_buy_volume": 3274.2, "taker_buy_quote": 338.8797}, {"ts": 1771279440000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 13438.8, "quote_volume": 1387.67384, "trades": 58, "taker_buy_volume": 7464.8, "taker_buy_quote": 770.88816}, {"ts": 1771279500000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 9418.7, "quote_volume": 972.97301, "trades": 18, "taker_buy_volume": 9205.9, "taker_buy_quote": 950.99077}, {"ts": 1771279560000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 44254.5, "quote_volume": 4570.25632, "trades": 73, "taker_buy_volume": 12294.3, "taker_buy_quote": 1269.51961}, {"ts": 1771279620000, "open": 0.1033, "high": 0.1037, "low": 0.1032, "close": 0.1037, "volume": 293432.4, "quote_volume": 30353.58317, "trades": 222, "taker_buy_volume": 264432.9, "taker_buy_quote": 27356.1563}, {"ts": 1771279680000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 79354.0, "quote_volume": 8221.07389, "trades": 99, "taker_buy_volume": 23966.9, "taker_buy_quote": 2482.97636}, {"ts": 1771279740000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 15734.0, "quote_volume": 1630.0424, "trades": 97, "taker_buy_volume": 11768.6, "taker_buy_quote": 1219.22696}, {"ts": 1771279800000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 185933.9, "quote_volume": 19281.37413, "trades": 162, "taker_buy_volume": 65115.2, "taker_buy_quote": 6752.47494}, {"ts": 1771279860000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 115088.7, "quote_volume": 11933.93792, "trades": 81, "taker_buy_volume": 93884.1, "taker_buy_quote": 9735.40654}, {"ts": 1771279920000, "open": 0.1038, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 73236.6, "quote_volume": 7598.14629, "trades": 113, "taker_buy_volume": 47577.8, "taker_buy_quote": 4937.18334}, {"ts": 1771279980000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 247206.5, "quote_volume": 25598.20609, "trades": 301, "taker_buy_volume": 122589.8, "taker_buy_quote": 12695.19883}, {"ts": 1771280040000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 49824.8, "quote_volume": 5154.09972, "trades": 81, "taker_buy_volume": 25981.0, "taker_buy_quote": 2687.51887}, {"ts": 1771280100000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 35459.2, "quote_volume": 3666.48128, "trades": 102, "taker_buy_volume": 21268.5, "taker_buy_quote": 2199.1629}, {"ts": 1771280160000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 105958.0, "quote_volume": 10956.0572, "trades": 38, "taker_buy_volume": 15221.1, "taker_buy_quote": 1573.86174}, {"ts": 1771280220000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 28001.2, "quote_volume": 2890.06449, "trades": 47, "taker_buy_volume": 14387.8, "taker_buy_quote": 1485.06416}, {"ts": 1771280280000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 19117.5, "quote_volume": 1975.7731, "trades": 36, "taker_buy_volume": 10734.2, "taker_buy_quote": 1109.04544}, {"ts": 1771280340000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 7582.1, "quote_volume": 783.60304, "trades": 38, "taker_buy_volume": 2864.3, "taker_buy_quote": 296.16862}, {"ts": 1771280400000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 31824.4, "quote_volume": 3284.27808, "trades": 53, "taker_buy_volume": 26233.5, "taker_buy_quote": 2707.2972}, {"ts": 1771280460000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 12727.7, "quote_volume": 1313.66125, "trades": 36, "taker_buy_volume": 6947.4, "taker_buy_quote": 717.13429}, {"ts": 1771280520000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 37067.2, "quote_volume": 3822.09436, "trades": 44, "taker_buy_volume": 4607.7, "taker_buy_quote": 475.39212}, {"ts": 1771280580000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 14731.8, "quote_volume": 1520.32176, "trades": 27, "taker_buy_volume": 13552.0, "taker_buy_quote": 1398.5664}, {"ts": 1771280640000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 26356.3, "quote_volume": 2716.81418, "trades": 90, "taker_buy_volume": 6484.1, "taker_buy_quote": 668.51071}, {"ts": 1771280700000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 25029.8, "quote_volume": 2584.51032, "trades": 45, "taker_buy_volume": 16983.7, "taker_buy_quote": 1753.35394}, {"ts": 1771280760000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 27217.3, "quote_volume": 2810.47215, "trades": 53, "taker_buy_volume": 8455.9, "taker_buy_quote": 872.72938}, {"ts": 1771280820000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 45986.0, "quote_volume": 4750.91944, "trades": 57, "taker_buy_volume": 45269.9, "taker_buy_quote": 4677.01792}, {"ts": 1771280880000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 144730.0, "quote_volume": 14934.64179, "trades": 121, "taker_buy_volume": 23679.3, "taker_buy_quote": 2442.07629}, {"ts": 1771280940000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 15325.7, "quote_volume": 1580.01562, "trades": 38, "taker_buy_volume": 5194.9, "taker_buy_quote": 535.59419}, {"ts": 1771281000000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1135.3, "quote_volume": 117.04943, "trades": 9, "taker_buy_volume": 1135.3, "taker_buy_quote": 117.04943}, {"ts": 1771281060000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 1500.5, "quote_volume": 154.69124, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281120000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 9750.1, "quote_volume": 1004.17247, "trades": 29, "taker_buy_volume": 1451.8, "taker_buy_quote": 149.5354}, {"ts": 1771281180000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 21438.8, "quote_volume": 2209.18332, "trades": 57, "taker_buy_volume": 11271.1, "taker_buy_quote": 1161.60839}, {"ts": 1771281240000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 104643.8, "quote_volume": 10776.80979, "trades": 94, "taker_buy_volume": 15067.3, "taker_buy_quote": 1551.97721}, {"ts": 1771281300000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 6446.0, "quote_volume": 663.938, "trades": 20, "taker_buy_volume": 3261.3, "taker_buy_quote": 335.9139}, {"ts": 1771281360000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 25470.0, "quote_volume": 2621.67336, "trades": 57, "taker_buy_volume": 6889.0, "taker_buy_quote": 709.17359}, {"ts": 1771281420000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 13222.2, "quote_volume": 1361.8866, "trades": 53, "taker_buy_volume": 7558.2, "taker_buy_quote": 778.4946}, {"ts": 1771281480000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 9022.8, "quote_volume": 930.15471, "trades": 23, "taker_buy_volume": 8929.9, "taker_buy_quote": 920.57672}, {"ts": 1771281540000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 5791.3, "quote_volume": 597.27444, "trades": 27, "taker_buy_volume": 1195.9, "taker_buy_quote": 123.40815}, {"ts": 1771281600000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 62240.0, "quote_volume": 6417.88432, "trades": 104, "taker_buy_volume": 49691.9, "taker_buy_quote": 5125.54947}, {"ts": 1771281660000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 9827.7, "quote_volume": 1012.74266, "trades": 30, "taker_buy_volume": 9585.4, "taker_buy_quote": 987.76929}, {"ts": 1771281720000, "open": 0.1031, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 33042.0, "quote_volume": 3410.33959, "trades": 64, "taker_buy_volume": 27963.3, "taker_buy_quote": 2887.04}, {"ts": 1771281780000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 44161.3, "quote_volume": 4566.29498, "trades": 36, "taker_buy_volume": 29809.0, "taker_buy_quote": 3082.29996}, {"ts": 1771281840000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 13018.0, "quote_volume": 1346.55912, "trades": 10, "taker_buy_volume": 13018.0, "taker_buy_quote": 1346.55912}, {"ts": 1771281900000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 16054.3, "quote_volume": 1658.82278, "trades": 40, "taker_buy_volume": 840.0, "taker_buy_quote": 86.772}, {"ts": 1771281960000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 20878.4, "quote_volume": 2154.65088, "trades": 36, "taker_buy_volume": 12130.1, "taker_buy_quote": 1251.82632}, {"ts": 1771282020000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 13354.1, "quote_volume": 1376.0981, "trades": 29, "taker_buy_volume": 6527.6, "taker_buy_quote": 672.3428}, {"ts": 1771282080000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 2828.9, "quote_volume": 291.27054, "trades": 16, "taker_buy_volume": 810.9, "taker_buy_quote": 83.5227}, {"ts": 1771282140000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282200000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 31324.2, "quote_volume": 3227.70582, "trades": 43, "taker_buy_volume": 8783.1, "taker_buy_quote": 905.53761}, {"ts": 1771282260000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 5072.3, "quote_volume": 521.7936, "trades": 33, "taker_buy_volume": 160.5, "taker_buy_quote": 16.51009}, {"ts": 1771282320000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 71119.5, "quote_volume": 7304.31811, "trades": 146, "taker_buy_volume": 28673.6, "taker_buy_quote": 2945.35655}, {"ts": 1771282380000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 26026.8, "quote_volume": 2675.53084, "trades": 153, "taker_buy_volume": 19645.3, "taker_buy_quote": 2019.52237}, {"ts": 1771282440000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 107757.3, "quote_volume": 11078.5184, "trades": 76, "taker_buy_volume": 23667.7, "taker_buy_quote": 2433.0551}, {"ts": 1771282500000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 10711.1, "quote_volume": 1100.33274, "trades": 45, "taker_buy_volume": 3763.3, "taker_buy_quote": 386.79368}, {"ts": 1771282560000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 576.7, "quote_volume": 59.31297, "trades": 8, "taker_buy_volume": 282.1, "taker_buy_quote": 29.02809}, {"ts": 1771282620000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 12391.9, "quote_volume": 1273.17305, "trades": 29, "taker_buy_volume": 2939.7, "taker_buy_quote": 301.90719}, {"ts": 1771282680000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 1554.2, "quote_volume": 159.65684, "trades": 12, "taker_buy_volume": 492.6, "taker_buy_quote": 50.63052}, {"ts": 1771282740000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1024, "volume": 311971.0, "quote_volume": 31970.23753, "trades": 189, "taker_buy_volume": 78972.2, "taker_buy_quote": 8091.07699}, {"ts": 1771282800000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 1651.3, "quote_volume": 169.13832, "trades": 15, "taker_buy_volume": 452.0, "taker_buy_quote": 46.33}, {"ts": 1771282860000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 51113.8, "quote_volume": 5230.5911, "trades": 44, "taker_buy_volume": 45564.7, "taker_buy_quote": 4662.66328}, {"ts": 1771282920000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 8034.7, "quote_volume": 821.25287, "trades": 45, "taker_buy_volume": 2027.1, "taker_buy_quote": 207.16962}, {"ts": 1771282980000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 16074.7, "quote_volume": 1644.44181, "trades": 19, "taker_buy_volume": 12812.6, "taker_buy_quote": 1310.72898}, {"ts": 1771283040000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 25253.8, "quote_volume": 2587.75699, "trades": 75, "taker_buy_volume": 11454.2, "taker_buy_quote": 1173.30579}, {"ts": 1771283100000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283160000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 1261.5, "quote_volume": 129.4299, "trades": 10, "taker_buy_volume": 1261.5, "taker_buy_quote": 129.4299}, {"ts": 1771283220000, "open": 0.1026, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 29906.0, "quote_volume": 3069.73982, "trades": 94, "taker_buy_volume": 17401.1, "taker_buy_quote": 1786.28474}, {"ts": 1771283280000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 2349.7, "quote_volume": 241.52776, "trades": 12, "taker_buy_volume": 77.9, "taker_buy_quote": 8.00812}, {"ts": 1771283340000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 6195.5, "quote_volume": 636.16942, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283400000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 21202.0, "quote_volume": 2173.155, "trades": 58, "taker_buy_volume": 11555.8, "taker_buy_quote": 1184.4695}, {"ts": 1771283460000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283520000, "open": 0.1025, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 88292.4, "quote_volume": 9051.67227, "trades": 66, "taker_buy_volume": 66371.0, "taker_buy_quote": 6804.18275}, {"ts": 1771283580000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 80168.3, "quote_volume": 8209.80293, "trades": 60, "taker_buy_volume": 3133.0, "taker_buy_quote": 321.1325}, {"ts": 1771283640000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 4981.1, "quote_volume": 510.56275, "trades": 9, "taker_buy_volume": 4981.1, "taker_buy_quote": 510.56275}, {"ts": 1771283700000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 25252.5, "quote_volume": 2587.88369, "trades": 72, "taker_buy_volume": 11704.8, "taker_buy_quote": 1199.62117}, {"ts": 1771283760000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 94167.9, "quote_volume": 9652.44264, "trades": 118, "taker_buy_volume": 73344.2, "taker_buy_quote": 7518.3858}, {"ts": 1771283820000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 7853.3, "quote_volume": 804.17792, "trades": 35, "taker_buy_volume": 2821.2, "taker_buy_quote": 288.89088}, {"ts": 1771283880000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 864.2, "quote_volume": 88.49408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283940000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 60305.0, "quote_volume": 6165.30707, "trades": 65, "taker_buy_volume": 12952.6, "taker_buy_quote": 1324.26462}, {"ts": 1771284000000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 6238.2, "quote_volume": 638.16786, "trades": 15, "taker_buy_volume": 6238.2, "taker_buy_quote": 638.16786}, {"ts": 1771284060000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 25280.0, "quote_volume": 2584.67671, "trades": 48, "taker_buy_volume": 10903.3, "taker_buy_quote": 1114.31726}, {"ts": 1771284120000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 26456.4, "quote_volume": 2706.48972, "trades": 42, "taker_buy_volume": 24088.8, "taker_buy_quote": 2464.28424}, {"ts": 1771284180000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 18422.7, "quote_volume": 1882.93054, "trades": 32, "taker_buy_volume": 10719.0, "taker_buy_quote": 1095.4818}, {"ts": 1771284240000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 12231.4, "quote_volume": 1251.27222, "trades": 11, "taker_buy_volume": 12231.4, "taker_buy_quote": 1251.27222}, {"ts": 1771284300000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 36080.9, "quote_volume": 3692.64713, "trades": 59, "taker_buy_volume": 27318.0, "taker_buy_quote": 2795.82314}, {"ts": 1771284360000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 4316.1, "quote_volume": 441.96864, "trades": 2, "taker_buy_volume": 4316.1, "taker_buy_quote": 441.96864}, {"ts": 1771284420000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 30170.3, "quote_volume": 3089.00387, "trades": 45, "taker_buy_volume": 21775.3, "taker_buy_quote": 2229.79072}, {"ts": 1771284480000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 9606.6, "quote_volume": 982.75518, "trades": 16, "taker_buy_volume": 9499.2, "taker_buy_quote": 971.76816}, {"ts": 1771284540000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284600000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 26163.1, "quote_volume": 2679.10144, "trades": 53, "taker_buy_volume": 22227.6, "taker_buy_quote": 2276.10624}, {"ts": 1771284660000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 20344.7, "quote_volume": 2083.32638, "trades": 50, "taker_buy_volume": 18528.5, "taker_buy_quote": 1897.3475}, {"ts": 1771284720000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 1020.0, "quote_volume": 104.45782, "trades": 9, "taker_buy_volume": 155.8, "taker_buy_quote": 15.96374}, {"ts": 1771284780000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284840000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.1021, "volume": 26070.2, "quote_volume": 2663.05335, "trades": 75, "taker_buy_volume": 13341.0, "taker_buy_quote": 1362.32864}, {"ts": 1771284900000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 7713.8, "quote_volume": 787.57898, "trades": 11, "taker_buy_volume": 4164.8, "taker_buy_quote": 425.22608}, {"ts": 1771284960000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 25532.9, "quote_volume": 2610.10608, "trades": 33, "taker_buy_volume": 25532.9, "taker_buy_quote": 2610.10608}, {"ts": 1771285020000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 11494.1, "quote_volume": 1175.69779, "trades": 41, "taker_buy_volume": 6722.2, "taker_buy_quote": 687.68889}, {"ts": 1771285080000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 23219.2, "quote_volume": 2375.78907, "trades": 50, "taker_buy_volume": 6760.4, "taker_buy_quote": 691.92019}, {"ts": 1771285140000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 13016.5, "quote_volume": 1332.8896, "trades": 30, "taker_buy_volume": 1685.2, "taker_buy_quote": 172.56448}, {"ts": 1771285200000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 6190.1, "quote_volume": 633.85746, "trades": 23, "taker_buy_volume": 2376.0, "taker_buy_quote": 243.3024}, {"ts": 1771285260000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285320000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 10320.6, "quote_volume": 1055.79738, "trades": 21, "taker_buy_volume": 6680.4, "taker_buy_quote": 683.40492}, {"ts": 1771285380000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 5645.1, "quote_volume": 577.49373, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285440000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 5652.6, "quote_volume": 577.35714, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285500000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 21470.9, "quote_volume": 2192.17889, "trades": 48, "taker_buy_volume": 15543.5, "taker_buy_quote": 1586.99135}, {"ts": 1771285560000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 3242.3, "quote_volume": 331.36306, "trades": 10, "taker_buy_volume": 1160.0, "taker_buy_quote": 118.552}, {"ts": 1771285620000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 13211.9, "quote_volume": 1350.25618, "trades": 27, "taker_buy_volume": 3176.1, "taker_buy_quote": 324.59742}, {"ts": 1771285680000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 31732.2, "quote_volume": 3242.25921, "trades": 38, "taker_buy_volume": 15729.3, "taker_buy_quote": 1607.53446}, {"ts": 1771285740000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 4030.6, "quote_volume": 411.92732, "trades": 15, "taker_buy_volume": 1580.1, "taker_buy_quote": 161.48622}, {"ts": 1771285800000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 6544.5, "quote_volume": 668.8479, "trades": 12, "taker_buy_volume": 3439.0, "taker_buy_quote": 351.4658}, {"ts": 1771285860000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 31665.3, "quote_volume": 3240.60768, "trades": 44, "taker_buy_volume": 27085.3, "taker_buy_quote": 2772.07368}, {"ts": 1771285920000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 65229.0, "quote_volume": 6684.47198, "trades": 46, "taker_buy_volume": 62389.4, "taker_buy_quote": 6393.69694}, {"ts": 1771285980000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 29336.5, "quote_volume": 3002.4558, "trades": 56, "taker_buy_volume": 10047.0, "taker_buy_quote": 1028.38713}, {"ts": 1771286040000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 30335.6, "quote_volume": 3107.82219, "trades": 43, "taker_buy_volume": 22862.1, "taker_buy_quote": 2341.78844}, {"ts": 1771286100000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 16150.6, "quote_volume": 1654.13119, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286160000, "open": 0.1024, "high": 0.1024, "low": 0.1019, "close": 0.102, "volume": 412533.5, "quote_volume": 42145.07536, "trades": 320, "taker_buy_volume": 100098.2, "taker_buy_quote": 10219.22174}, {"ts": 1771286220000, "open": 0.1021, "high": 0.1024, "low": 0.102, "close": 0.1023, "volume": 162927.1, "quote_volume": 16664.3497, "trades": 108, "taker_buy_volume": 147858.6, "taker_buy_quote": 15124.36657}, {"ts": 1771286280000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 5719.9, "quote_volume": 585.14577, "trades": 23, "taker_buy_volume": 4704.8, "taker_buy_quote": 481.30104}, {"ts": 1771286340000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 6516.7, "quote_volume": 666.65841, "trades": 13, "taker_buy_volume": 5651.7, "taker_buy_quote": 578.16891}, {"ts": 1771286400000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 18301.3, "quote_volume": 1872.28498, "trades": 51, "taker_buy_volume": 13150.0, "taker_buy_quote": 1345.30699}, {"ts": 1771286460000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 12520.9, "quote_volume": 1279.63598, "trades": 33, "taker_buy_volume": 7624.9, "taker_buy_quote": 779.26478}, {"ts": 1771286520000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 18261.5, "quote_volume": 1866.4042, "trades": 42, "taker_buy_volume": 9548.5, "taker_buy_quote": 975.9453}, {"ts": 1771286580000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 19599.0, "quote_volume": 2001.0579, "trades": 48, "taker_buy_volume": 10394.8, "taker_buy_quote": 1061.30908}, {"ts": 1771286640000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 10411.5, "quote_volume": 1063.01415, "trades": 25, "taker_buy_volume": 3251.0, "taker_buy_quote": 331.9271}, {"ts": 1771286700000, "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.102, "volume": 105461.8, "quote_volume": 10743.52328, "trades": 107, "taker_buy_volume": 29754.8, "taker_buy_quote": 3031.89344}, {"ts": 1771286760000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 18169.5, "quote_volume": 1849.77483, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286820000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 5108.8, "quote_volume": 520.05017, "trades": 35, "taker_buy_volume": 2491.7, "taker_buy_quote": 253.65506}, {"ts": 1771286880000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 11493.1, "quote_volume": 1171.15768, "trades": 31, "taker_buy_volume": 2832.7, "taker_buy_quote": 288.66292}, {"ts": 1771286940000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 70123.6, "quote_volume": 7152.9591, "trades": 63, "taker_buy_volume": 65084.2, "taker_buy_quote": 6638.73485}, {"ts": 1771287000000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 47027.9, "quote_volume": 4792.56223, "trades": 80, "taker_buy_volume": 17459.3, "taker_buy_quote": 1779.10267}, {"ts": 1771287060000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1016, "volume": 48905.2, "quote_volume": 4970.75933, "trades": 76, "taker_buy_volume": 6542.8, "taker_buy_quote": 665.5196}, {"ts": 1771287120000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 22180.6, "quote_volume": 2255.48609, "trades": 52, "taker_buy_volume": 12224.9, "taker_buy_quote": 1243.0167}, {"ts": 1771287180000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 14908.2, "quote_volume": 1516.16394, "trades": 26, "taker_buy_volume": 2861.6, "taker_buy_quote": 291.02472}, {"ts": 1771287240000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 19045.7, "quote_volume": 1936.94769, "trades": 31, "taker_buy_volume": 5564.4, "taker_buy_quote": 565.89948}, {"ts": 1771287300000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 11451.8, "quote_volume": 1164.64806, "trades": 34, "taker_buy_volume": 1356.4, "taker_buy_quote": 137.94588}, {"ts": 1771287360000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 12365.3, "quote_volume": 1257.90981, "trades": 26, "taker_buy_volume": 4519.1, "taker_buy_quote": 459.95127}, {"ts": 1771287420000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 32373.2, "quote_volume": 3291.8572, "trades": 71, "taker_buy_volume": 12976.5, "taker_buy_quote": 1319.41635}, {"ts": 1771287480000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 32427.3, "quote_volume": 3294.62451, "trades": 74, "taker_buy_volume": 23174.8, "taker_buy_quote": 2354.57051}, {"ts": 1771287540000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 13531.0, "quote_volume": 1376.09287, "trades": 48, "taker_buy_volume": 10345.0, "taker_buy_quote": 1052.09732}, {"ts": 1771287600000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 4300.1, "quote_volume": 436.99691, "trades": 34, "taker_buy_volume": 1275.2, "taker_buy_quote": 129.57115}, {"ts": 1771287660000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 14149.2, "quote_volume": 1438.32669, "trades": 50, "taker_buy_volume": 4813.8, "taker_buy_quote": 489.29477}, {"ts": 1771287720000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 236962.9, "quote_volume": 24074.37271, "trades": 95, "taker_buy_volume": 25963.6, "taker_buy_quote": 2637.91519}, {"ts": 1771287780000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 9487.3, "quote_volume": 962.96095, "trades": 35, "taker_buy_volume": 3846.8, "taker_buy_quote": 390.4502}, {"ts": 1771287840000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 3096.0, "quote_volume": 314.5536, "trades": 12, "taker_buy_volume": 3096.0, "taker_buy_quote": 314.5536}, {"ts": 1771287900000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 53046.0, "quote_volume": 5384.169, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287960000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 23222.7, "quote_volume": 2357.77458, "trades": 36, "taker_buy_volume": 19975.1, "taker_buy_quote": 2028.14318}, {"ts": 1771288020000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 42086.1, "quote_volume": 4277.91934, "trades": 44, "taker_buy_volume": 37982.1, "taker_buy_quote": 3860.96179}, {"ts": 1771288080000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 98.3, "quote_volume": 10.00694, "trades": 1, "taker_buy_volume": 98.3, "taker_buy_quote": 10.00694}, {"ts": 1771288140000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 65524.0, "quote_volume": 6661.33062, "trades": 57, "taker_buy_volume": 13131.3, "taker_buy_quote": 1334.14008}, {"ts": 1771288200000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 12292.2, "quote_volume": 1247.61712, "trades": 31, "taker_buy_volume": 999.7, "taker_buy_quote": 101.46955}, {"ts": 1771288260000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288320000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 16457.5, "quote_volume": 1668.7905, "trades": 22, "taker_buy_volume": 10274.4, "taker_buy_quote": 1041.82416}, {"ts": 1771288380000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 9576.0, "quote_volume": 971.0064, "trades": 26, "taker_buy_volume": 7734.0, "taker_buy_quote": 784.2276}, {"ts": 1771288440000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 98.4, "quote_volume": 9.97776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288500000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 8202.1, "quote_volume": 832.51315, "trades": 23, "taker_buy_volume": 1803.1, "taker_buy_quote": 183.01465}, {"ts": 1771288560000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 2623.7, "quote_volume": 266.03513, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288620000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 5958.7, "quote_volume": 603.61631, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288680000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288740000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 3714.1, "quote_volume": 375.99211, "trades": 10, "taker_buy_volume": 247.0, "taker_buy_quote": 25.0211}, {"ts": 1771288800000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 99.7, "quote_volume": 10.09961, "trades": 1, "taker_buy_volume": 99.7, "taker_buy_quote": 10.09961}, {"ts": 1771288860000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 52844.6, "quote_volume": 5341.39645, "trades": 63, "taker_buy_volume": 22350.6, "taker_buy_quote": 2259.65653}, {"ts": 1771288920000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 2542.1, "quote_volume": 256.7521, "trades": 18, "taker_buy_volume": 1479.4, "taker_buy_quote": 149.4194}, {"ts": 1771288980000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 123724.0, "quote_volume": 12476.0102, "trades": 178, "taker_buy_volume": 34148.2, "taker_buy_quote": 3443.97403}, {"ts": 1771289040000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 32922.5, "quote_volume": 3321.38153, "trades": 23, "taker_buy_volume": 2859.2, "taker_buy_quote": 288.49328}, {"ts": 1771289100000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 39563.4, "quote_volume": 3997.34668, "trades": 82, "taker_buy_volume": 13572.4, "taker_buy_quote": 1371.65658}, {"ts": 1771289160000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 11409.0, "quote_volume": 1152.6979, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289220000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 37750.6, "quote_volume": 3821.79778, "trades": 79, "taker_buy_volume": 14788.9, "taker_buy_quote": 1496.79931}, {"ts": 1771289280000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 5340.6, "quote_volume": 541.2047, "trades": 25, "taker_buy_volume": 5340.6, "taker_buy_quote": 541.2047}, {"ts": 1771289340000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 35995.9, "quote_volume": 3649.25437, "trades": 73, "taker_buy_volume": 18572.4, "taker_buy_quote": 1883.27964}, {"ts": 1771289400000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 15616.7, "quote_volume": 1583.56278, "trades": 30, "taker_buy_volume": 6201.4, "taker_buy_quote": 628.85136}, {"ts": 1771289460000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 12117.2, "quote_volume": 1228.68408, "trades": 10, "taker_buy_volume": 1084.8, "taker_buy_quote": 109.99872}, {"ts": 1771289520000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 5527.0, "quote_volume": 559.95726, "trades": 30, "taker_buy_volume": 2030.4, "taker_buy_quote": 205.76557}, {"ts": 1771289580000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 6692.9, "quote_volume": 677.31357, "trades": 24, "taker_buy_volume": 3159.8, "taker_buy_quote": 319.77176}, {"ts": 1771289640000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 46449.1, "quote_volume": 4701.05596, "trades": 130, "taker_buy_volume": 24039.0, "taker_buy_quote": 2432.15159}, {"ts": 1771289700000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 44881.2, "quote_volume": 4537.48932, "trades": 89, "taker_buy_volume": 24451.2, "taker_buy_quote": 2472.01632}, {"ts": 1771289760000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 181871.9, "quote_volume": 18379.26845, "trades": 94, "taker_buy_volume": 36258.0, "taker_buy_quote": 3662.06455}, {"ts": 1771289820000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 24917.6, "quote_volume": 2516.3895, "trades": 30, "taker_buy_volume": 89.2, "taker_buy_quote": 9.0092}, {"ts": 1771289880000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 7357.1, "quote_volume": 742.32299, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289940000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 47432.8, "quote_volume": 4786.0758, "trades": 63, "taker_buy_volume": 30235.0, "taker_buy_quote": 3050.81778}, {"ts": 1771290000000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 78090.6, "quote_volume": 7893.84403, "trades": 198, "taker_buy_volume": 54834.1, "taker_buy_quote": 5540.30603}, {"ts": 1771290060000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 152101.6, "quote_volume": 15409.52393, "trades": 73, "taker_buy_volume": 145761.0, "taker_buy_quote": 14766.61078}, {"ts": 1771290120000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 41663.7, "quote_volume": 4218.11574, "trades": 59, "taker_buy_volume": 98.9, "taker_buy_quote": 9.99879}, {"ts": 1771290180000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 16315.7, "quote_volume": 1646.92126, "trades": 63, "taker_buy_volume": 4260.8, "taker_buy_quote": 430.1986}, {"ts": 1771290240000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 46622.4, "quote_volume": 4701.5403, "trades": 37, "taker_buy_volume": 24005.1, "taker_buy_quote": 2421.71646}, {"ts": 1771290300000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290360000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290420000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 5384.8, "quote_volume": 542.78784, "trades": 32, "taker_buy_volume": 2352.1, "taker_buy_quote": 237.09168}, {"ts": 1771290480000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 73179.9, "quote_volume": 7387.71639, "trades": 58, "taker_buy_volume": 59825.7, "taker_buy_quote": 6039.74919}, {"ts": 1771290540000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 4141.7, "quote_volume": 418.06121, "trades": 31, "taker_buy_volume": 3167.0, "taker_buy_quote": 319.71398}, {"ts": 1771290600000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 110815.8, "quote_volume": 11205.94958, "trades": 141, "taker_buy_volume": 83174.0, "taker_buy_quote": 8411.37448}, {"ts": 1771290660000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 29017.2, "quote_volume": 2936.01488, "trades": 178, "taker_buy_volume": 18048.6, "taker_buy_quote": 1826.22795}, {"ts": 1771290720000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 3897.5, "quote_volume": 393.6475, "trades": 29, "taker_buy_volume": 1947.4, "taker_buy_quote": 196.6874}, {"ts": 1771290780000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290840000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 40863.6, "quote_volume": 4127.00931, "trades": 40, "taker_buy_volume": 15171.0, "taker_buy_quote": 1532.31111}, {"ts": 1771290900000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 75342.3, "quote_volume": 7624.35809, "trades": 30, "taker_buy_volume": 73671.4, "taker_buy_quote": 7455.27388}, {"ts": 1771290960000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 35692.0, "quote_volume": 3612.01163, "trades": 53, "taker_buy_volume": 34173.3, "taker_buy_quote": 3458.33796}, {"ts": 1771291020000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 14089.9, "quote_volume": 1425.88997, "trades": 20, "taker_buy_volume": 8729.4, "taker_buy_quote": 883.41528}, {"ts": 1771291080000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 69227.6, "quote_volume": 7012.78528, "trades": 26, "taker_buy_volume": 69138.8, "taker_buy_quote": 7003.78984}, {"ts": 1771291140000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 44197.4, "quote_volume": 4473.4949, "trades": 65, "taker_buy_volume": 20560.6, "taker_buy_quote": 2080.73272}, {"ts": 1771291200000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 2268.9, "quote_volume": 229.84845, "trades": 24, "taker_buy_volume": 2268.9, "taker_buy_quote": 229.84845}, {"ts": 1771291260000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 102787.3, "quote_volume": 10422.62237, "trades": 23, "taker_buy_volume": 36469.5, "taker_buy_quote": 3698.0073}, {"ts": 1771291320000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 10927.0, "quote_volume": 1107.98729, "trades": 26, "taker_buy_volume": 1324.0, "taker_buy_quote": 134.2536}, {"ts": 1771291380000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 6192.4, "quote_volume": 627.28223, "trades": 14, "taker_buy_volume": 98.7, "taker_buy_quote": 9.99831}, {"ts": 1771291440000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 7587.6, "quote_volume": 768.62092, "trades": 24, "taker_buy_volume": 7479.1, "taker_buy_quote": 757.64072}, {"ts": 1771291500000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 177.6, "quote_volume": 18.00864, "trades": 3, "taker_buy_volume": 177.6, "taker_buy_quote": 18.00864}, {"ts": 1771291560000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 46609.5, "quote_volume": 4721.5601, "trades": 27, "taker_buy_volume": 2936.5, "taker_buy_quote": 297.4852}, {"ts": 1771291620000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 3032.8, "quote_volume": 307.25222, "trades": 11, "taker_buy_volume": 2944.0, "taker_buy_quote": 298.25678}, {"ts": 1771291680000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 12866.6, "quote_volume": 1303.38658, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291740000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 17664.6, "quote_volume": 1790.90825, "trades": 43, "taker_buy_volume": 2569.7, "taker_buy_quote": 260.4423}, {"ts": 1771291800000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 2098.9, "quote_volume": 212.40868, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291860000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 36908.5, "quote_volume": 3735.1402, "trades": 17, "taker_buy_volume": 35812.6, "taker_buy_quote": 3624.23512}, {"ts": 1771291920000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 3246.5, "quote_volume": 328.52927, "trades": 4, "taker_buy_volume": 3081.2, "taker_buy_quote": 311.81744}, {"ts": 1771291980000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292040000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 104893.4, "quote_volume": 10617.7997, "trades": 75, "taker_buy_volume": 88029.5, "taker_buy_quote": 8909.58386}, {"ts": 1771292100000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 14448.5, "quote_volume": 1463.63305, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292160000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292220000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 9546.5, "quote_volume": 966.1058, "trades": 27, "taker_buy_volume": 2167.5, "taker_buy_quote": 219.351}, {"ts": 1771292280000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 35774.8, "quote_volume": 3621.85282, "trades": 46, "taker_buy_volume": 14430.6, "taker_buy_quote": 1461.81978}, {"ts": 1771292340000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292400000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 505.0, "quote_volume": 51.1565, "trades": 5, "taker_buy_volume": 505.0, "taker_buy_quote": 51.1565}, {"ts": 1771292460000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292520000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 25536.6, "quote_volume": 2584.30392, "trades": 26, "taker_buy_volume": 8487.5, "taker_buy_quote": 858.935}, {"ts": 1771292580000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 14794.9, "quote_volume": 1495.9461, "trades": 52, "taker_buy_volume": 6107.8, "taker_buy_quote": 617.49858}, {"ts": 1771292640000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 12990.3, "quote_volume": 1312.0203, "trades": 58, "taker_buy_volume": 3484.7, "taker_buy_quote": 351.9547}, {"ts": 1771292700000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 1025.7, "quote_volume": 103.5957, "trades": 8, "taker_buy_volume": 974.7, "taker_buy_quote": 98.4447}, {"ts": 1771292760000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 65.6, "quote_volume": 6.6256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292820000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292880000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 997.3, "quote_volume": 100.82703, "trades": 9, "taker_buy_volume": 997.3, "taker_buy_quote": 100.82703}, {"ts": 1771292940000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 11009.1, "quote_volume": 1113.02001, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293000000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 782.5, "quote_volume": 79.11075, "trades": 7, "taker_buy_volume": 782.5, "taker_buy_quote": 79.11075}, {"ts": 1771293060000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 8945.0, "quote_volume": 904.3395, "trades": 18, "taker_buy_volume": 5713.0, "taker_buy_quote": 577.5843}, {"ts": 1771293120000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 1597.1, "quote_volume": 161.46681, "trades": 12, "taker_buy_volume": 187.9, "taker_buy_quote": 18.99669}, {"ts": 1771293180000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 23897.1, "quote_volume": 2415.02633, "trades": 50, "taker_buy_volume": 2800.6, "taker_buy_quote": 283.0135}, {"ts": 1771293240000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 16413.1, "quote_volume": 1657.70631, "trades": 32, "taker_buy_volume": 3661.9, "taker_buy_quote": 369.8519}, {"ts": 1771293300000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 2811.8, "quote_volume": 283.9918, "trades": 17, "taker_buy_volume": 1932.7, "taker_buy_quote": 195.2027}, {"ts": 1771293360000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 6569.7, "quote_volume": 662.92745, "trades": 27, "taker_buy_volume": 1621.0, "taker_buy_quote": 163.60362}, {"ts": 1771293420000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 17545.5, "quote_volume": 1772.40405, "trades": 52, "taker_buy_volume": 13566.5, "taker_buy_quote": 1370.52505}, {"ts": 1771293480000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 11528.9, "quote_volume": 1166.72468, "trades": 28, "taker_buy_volume": 4955.7, "taker_buy_quote": 501.51684}, {"ts": 1771293540000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 11136.3, "quote_volume": 1127.72424, "trades": 29, "taker_buy_volume": 11136.3, "taker_buy_quote": 1127.72424}, {"ts": 1771293600000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 482.3, "quote_volume": 48.85699, "trades": 6, "taker_buy_volume": 482.3, "taker_buy_quote": 48.85699}, {"ts": 1771293660000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 25747.4, "quote_volume": 2608.18945, "trades": 38, "taker_buy_volume": 11493.4, "taker_buy_quote": 1164.28142}, {"ts": 1771293720000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1008, "volume": 20906.3, "quote_volume": 2112.04382, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293780000, "open": 0.1008, "high": 0.1008, "low": 0.1, "close": 0.1001, "volume": 1259710.5, "quote_volume": 126191.0582, "trades": 670, "taker_buy_volume": 697596.1, "taker_buy_quote": 69831.89542}, {"ts": 1771293840000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 52728.2, "quote_volume": 5282.71346, "trades": 151, "taker_buy_volume": 36218.0, "taker_buy_quote": 3628.63246}, {"ts": 1771293900000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 37875.8, "quote_volume": 3798.94274, "trades": 82, "taker_buy_volume": 21974.4, "taker_buy_quote": 2204.03232}, {"ts": 1771293960000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 35227.7, "quote_volume": 3533.42329, "trades": 66, "taker_buy_volume": 21254.8, "taker_buy_quote": 2131.94142}, {"ts": 1771294020000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 102443.5, "quote_volume": 10290.23207, "trades": 56, "taker_buy_volume": 82602.8, "taker_buy_quote": 8294.28453}, {"ts": 1771294080000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294140000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 79252.2, "quote_volume": 7980.37499, "trades": 107, "taker_buy_volume": 52263.1, "taker_buy_quote": 5262.58255}, {"ts": 1771294200000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 49507.6, "quote_volume": 4981.87574, "trades": 87, "taker_buy_volume": 11131.7, "taker_buy_quote": 1120.20988}, {"ts": 1771294260000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 68055.9, "quote_volume": 6838.8874, "trades": 124, "taker_buy_volume": 56227.9, "taker_buy_quote": 5650.359}, {"ts": 1771294320000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 178550.3, "quote_volume": 18001.72492, "trades": 186, "taker_buy_volume": 156397.9, "taker_buy_quote": 15766.45532}, {"ts": 1771294380000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 78222.9, "quote_volume": 7887.67602, "trades": 134, "taker_buy_volume": 36035.5, "taker_buy_quote": 3633.88751}, {"ts": 1771294440000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 26267.1, "quote_volume": 2649.28272, "trades": 52, "taker_buy_volume": 8807.1, "taker_buy_quote": 888.24135}, {"ts": 1771294500000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 68871.2, "quote_volume": 6948.36596, "trades": 93, "taker_buy_volume": 8031.2, "taker_buy_quote": 810.55798}, {"ts": 1771294560000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 9806.3, "quote_volume": 987.90306, "trades": 33, "taker_buy_volume": 1424.1, "taker_buy_quote": 143.40687}, {"ts": 1771294620000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 69500.5, "quote_volume": 7003.71774, "trades": 69, "taker_buy_volume": 42072.3, "taker_buy_quote": 4240.52027}, {"ts": 1771294680000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 36151.5, "quote_volume": 3647.6881, "trades": 19, "taker_buy_volume": 35765.0, "taker_buy_quote": 3608.7289}, {"ts": 1771294740000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 5686.3, "quote_volume": 573.74767, "trades": 11, "taker_buy_volume": 99.2, "taker_buy_quote": 10.00928}, {"ts": 1771294800000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 19642.3, "quote_volume": 1979.94384, "trades": 31, "taker_buy_volume": 2403.1, "taker_buy_quote": 242.23248}, {"ts": 1771294860000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 1788.1, "quote_volume": 180.42722, "trades": 17, "taker_buy_volume": 1407.5, "taker_buy_quote": 142.02468}, {"ts": 1771294920000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 168.3, "quote_volume": 16.98147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294980000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 8879.1, "quote_volume": 895.90119, "trades": 15, "taker_buy_volume": 991.0, "taker_buy_quote": 99.9919}, {"ts": 1771295040000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 38054.4, "quote_volume": 3843.25704, "trades": 21, "taker_buy_volume": 38054.4, "taker_buy_quote": 3843.25704}, {"ts": 1771295100000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 28248.2, "quote_volume": 2853.30747, "trades": 35, "taker_buy_volume": 5112.4, "taker_buy_quote": 516.59167}, {"ts": 1771295160000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 40857.9, "quote_volume": 4130.184, "trades": 25, "taker_buy_volume": 36157.9, "taker_buy_quote": 3655.484}, {"ts": 1771295220000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 15571.6, "quote_volume": 1574.28876, "trades": 21, "taker_buy_volume": 1411.8, "taker_buy_quote": 142.73298}, {"ts": 1771295280000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295340000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 11136.4, "quote_volume": 1125.89004, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295400000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 7379.7, "quote_volume": 746.08767, "trades": 19, "taker_buy_volume": 3192.1, "taker_buy_quote": 322.72131}, {"ts": 1771295460000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 38108.3, "quote_volume": 3856.68155, "trades": 23, "taker_buy_volume": 38108.3, "taker_buy_quote": 3856.68155}, {"ts": 1771295520000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 38602.7, "quote_volume": 3910.86575, "trades": 55, "taker_buy_volume": 34023.1, "taker_buy_quote": 3446.66932}, {"ts": 1771295580000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 1354.6, "quote_volume": 137.22098, "trades": 9, "taker_buy_volume": 1354.6, "taker_buy_quote": 137.22098}, {"ts": 1771295640000, "open": 0.1013, "high": 0.1017, "low": 0.1013, "close": 0.1016, "volume": 155146.8, "quote_volume": 15749.87051, "trades": 145, "taker_buy_volume": 99947.8, "taker_buy_quote": 10146.23986}, {"ts": 1771295700000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 681.9, "quote_volume": 69.28104, "trades": 7, "taker_buy_volume": 681.9, "taker_buy_quote": 69.28104}, {"ts": 1771295760000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 55636.2, "quote_volume": 5640.76852, "trades": 121, "taker_buy_volume": 11743.4, "taker_buy_quote": 1191.3694}, {"ts": 1771295820000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 35296.5, "quote_volume": 3571.40413, "trades": 82, "taker_buy_volume": 13173.3, "taker_buy_quote": 1333.00872}, {"ts": 1771295880000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 6775.8, "quote_volume": 685.6754, "trades": 21, "taker_buy_volume": 6420.2, "taker_buy_quote": 649.72424}, {"ts": 1771295940000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 1423.4, "quote_volume": 144.00528, "trades": 9, "taker_buy_volume": 69.0, "taker_buy_quote": 6.9828}, {"ts": 1771296000000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 26875.9, "quote_volume": 2717.15349, "trades": 53, "taker_buy_volume": 8644.6, "taker_buy_quote": 873.96906}, {"ts": 1771296060000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 874.2, "quote_volume": 88.38162, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296120000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 3984.1, "quote_volume": 402.79251, "trades": 22, "taker_buy_volume": 1253.8, "taker_buy_quote": 126.75918}, {"ts": 1771296180000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 47871.8, "quote_volume": 4835.15423, "trades": 46, "taker_buy_volume": 5593.4, "taker_buy_quote": 564.9334}, {"ts": 1771296240000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 29657.9, "quote_volume": 2998.93411, "trades": 33, "taker_buy_volume": 25822.3, "taker_buy_quote": 2610.77139}, {"ts": 1771296300000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 187.7, "quote_volume": 18.99524, "trades": 2, "taker_buy_volume": 187.7, "taker_buy_quote": 18.99524}, {"ts": 1771296360000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 5749.4, "quote_volume": 581.26982, "trades": 39, "taker_buy_volume": 1324.3, "taker_buy_quote": 133.89761}, {"ts": 1771296420000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 11831.7, "quote_volume": 1196.18487, "trades": 31, "taker_buy_volume": 3090.9, "taker_buy_quote": 312.48999}, {"ts": 1771296480000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 1475.7, "quote_volume": 149.0457, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296540000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 5025.7, "quote_volume": 507.97617, "trades": 24, "taker_buy_volume": 4780.4, "taker_buy_quote": 483.18524}, {"ts": 1771296600000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 9941.7, "quote_volume": 1004.16115, "trades": 22, "taker_buy_volume": 494.5, "taker_buy_quote": 49.99395}, {"ts": 1771296660000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 49509.1, "quote_volume": 5006.31346, "trades": 112, "taker_buy_volume": 37855.9, "taker_buy_quote": 3828.5107}, {"ts": 1771296720000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 5428.8, "quote_volume": 548.85168, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296780000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296840000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 25649.7, "quote_volume": 2593.18467, "trades": 36, "taker_buy_volume": 12964.6, "taker_buy_quote": 1310.72106}, {"ts": 1771296900000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 51321.6, "quote_volume": 5193.57782, "trades": 34, "taker_buy_volume": 23090.1, "taker_buy_quote": 2336.5989}, {"ts": 1771296960000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 43068.8, "quote_volume": 4358.56256, "trades": 88, "taker_buy_volume": 40036.0, "taker_buy_quote": 4051.6432}, {"ts": 1771297020000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 187.8, "quote_volume": 19.00536, "trades": 4, "taker_buy_volume": 187.8, "taker_buy_quote": 19.00536}, {"ts": 1771297080000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 789.7, "quote_volume": 79.8979, "trades": 4, "taker_buy_volume": 592.3, "taker_buy_quote": 59.94076}, {"ts": 1771297140000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 20434.7, "quote_volume": 2064.7323, "trades": 58, "taker_buy_volume": 9298.4, "taker_buy_quote": 939.1473}, {"ts": 1771297200000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 5695.5, "quote_volume": 575.2455, "trades": 10, "taker_buy_volume": 2684.7, "taker_buy_quote": 271.1547}, {"ts": 1771297260000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 497.0, "quote_volume": 50.197, "trades": 1, "taker_buy_volume": 497.0, "taker_buy_quote": 50.197}, {"ts": 1771297320000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 55137.8, "quote_volume": 5558.18287, "trades": 88, "taker_buy_volume": 8672.4, "taker_buy_quote": 874.30088}, {"ts": 1771297380000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 15758.9, "quote_volume": 1589.43371, "trades": 36, "taker_buy_volume": 7496.0, "taker_buy_quote": 756.25877}, {"ts": 1771297440000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 61932.0, "quote_volume": 6236.38467, "trades": 62, "taker_buy_volume": 8561.7, "taker_buy_quote": 863.01936}, {"ts": 1771297500000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 54691.1, "quote_volume": 5500.39798, "trades": 60, "taker_buy_volume": 37945.8, "taker_buy_quote": 3816.99751}, {"ts": 1771297560000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 39267.2, "quote_volume": 3943.00403, "trades": 55, "taker_buy_volume": 3647.5, "taker_buy_quote": 366.41461}, {"ts": 1771297620000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 22216.1, "quote_volume": 2232.55962, "trades": 45, "taker_buy_volume": 7279.2, "taker_buy_quote": 731.5596}, {"ts": 1771297680000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 1977.7, "quote_volume": 198.75885, "trades": 14, "taker_buy_volume": 1028.7, "taker_buy_quote": 103.38435}, {"ts": 1771297740000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 2899.7, "quote_volume": 291.41985, "trades": 8, "taker_buy_volume": 2899.7, "taker_buy_quote": 291.41985}, {"ts": 1771297800000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 23363.4, "quote_volume": 2348.40563, "trades": 49, "taker_buy_volume": 14623.7, "taker_buy_quote": 1470.06578}, {"ts": 1771297860000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 9548.5, "quote_volume": 960.58804, "trades": 31, "taker_buy_volume": 1791.6, "taker_buy_quote": 180.2439}, {"ts": 1771297920000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 2960.8, "quote_volume": 297.85648, "trades": 15, "taker_buy_volume": 2020.8, "taker_buy_quote": 203.29248}, {"ts": 1771297980000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 40473.0, "quote_volume": 4075.497, "trades": 96, "taker_buy_volume": 32461.0, "taker_buy_quote": 3268.69952}, {"ts": 1771298040000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 10616.2, "quote_volume": 1067.98972, "trades": 26, "taker_buy_volume": 1335.8, "taker_buy_quote": 134.38148}, {"ts": 1771298100000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 5531.6, "quote_volume": 557.08812, "trades": 25, "taker_buy_volume": 2135.6, "taker_buy_quote": 215.1308}, {"ts": 1771298160000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 9137.1, "quote_volume": 920.11091, "trades": 30, "taker_buy_volume": 2701.2, "taker_buy_quote": 272.01578}, {"ts": 1771298220000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 427.3, "quote_volume": 43.02911, "trades": 7, "taker_buy_volume": 427.3, "taker_buy_quote": 43.02911}, {"ts": 1771298280000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 67076.7, "quote_volume": 6742.9101, "trades": 78, "taker_buy_volume": 8620.1, "taker_buy_quote": 866.31009}, {"ts": 1771298340000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 65475.1, "quote_volume": 6566.08089, "trades": 28, "taker_buy_volume": 2608.2, "taker_buy_quote": 261.60246}, {"ts": 1771298400000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 62460.7, "quote_volume": 6259.84207, "trades": 63, "taker_buy_volume": 31104.1, "taker_buy_quote": 3117.91075}, {"ts": 1771298460000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 10117.5, "quote_volume": 1016.80875, "trades": 19, "taker_buy_volume": 10038.0, "taker_buy_quote": 1008.819}, {"ts": 1771298520000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 565571.5, "quote_volume": 56898.22767, "trades": 172, "taker_buy_volume": 477331.6, "taker_buy_quote": 48020.82715}, {"ts": 1771298580000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 5256.0, "quote_volume": 528.228, "trades": 26, "taker_buy_volume": 2689.7, "taker_buy_quote": 270.31485}, {"ts": 1771298640000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 12902.2, "quote_volume": 1297.85409, "trades": 31, "taker_buy_volume": 10811.7, "taker_buy_quote": 1087.59355}, {"ts": 1771298700000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 42704.4, "quote_volume": 4297.03115, "trades": 69, "taker_buy_volume": 20424.3, "taker_buy_quote": 2055.64317}, {"ts": 1771298760000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 78788.3, "quote_volume": 7944.87754, "trades": 68, "taker_buy_volume": 61245.4, "taker_buy_quote": 6175.58811}, {"ts": 1771298820000, "open": 0.1009, "high": 0.1012, "low": 0.1008, "close": 0.1012, "volume": 175783.0, "quote_volume": 17751.74974, "trades": 116, "taker_buy_volume": 93348.5, "taker_buy_quote": 9428.32416}, {"ts": 1771298880000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 28254.8, "quote_volume": 2856.53754, "trades": 39, "taker_buy_volume": 1213.5, "taker_buy_quote": 122.68485}, {"ts": 1771298940000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 40383.7, "quote_volume": 4090.61429, "trades": 26, "taker_buy_volume": 38965.0, "taker_buy_quote": 3947.04185}, {"ts": 1771299000000, "open": 0.1011, "high": 0.1015, "low": 0.1011, "close": 0.1014, "volume": 70709.5, "quote_volume": 7165.54419, "trades": 96, "taker_buy_volume": 57674.1, "taker_buy_quote": 5846.29239}, {"ts": 1771299060000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 18809.6, "quote_volume": 1905.48946, "trades": 51, "taker_buy_volume": 3744.8, "taker_buy_quote": 379.1481}, {"ts": 1771299120000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 22679.5, "quote_volume": 2291.78996, "trades": 78, "taker_buy_volume": 8905.8, "taker_buy_quote": 900.02497}, {"ts": 1771299180000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 25571.7, "quote_volume": 2586.26424, "trades": 48, "taker_buy_volume": 11943.5, "taker_buy_quote": 1208.45322}, {"ts": 1771299240000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 9109.1, "quote_volume": 921.07705, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299300000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 2599.9, "quote_volume": 262.5899, "trades": 14, "taker_buy_volume": 114.5, "taker_buy_quote": 11.5645}, {"ts": 1771299360000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 55002.9, "quote_volume": 5545.64731, "trades": 51, "taker_buy_volume": 4118.1, "taker_buy_quote": 415.10448}, {"ts": 1771299420000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 7396.4, "quote_volume": 745.55712, "trades": 23, "taker_buy_volume": 1668.2, "taker_buy_quote": 168.15456}, {"ts": 1771299480000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 81708.3, "quote_volume": 8231.94369, "trades": 64, "taker_buy_volume": 20684.2, "taker_buy_quote": 2084.96736}, {"ts": 1771299540000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 14911.9, "quote_volume": 1502.35312, "trades": 39, "taker_buy_volume": 6439.8, "taker_buy_quote": 648.48786}, {"ts": 1771299600000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 2174.7, "quote_volume": 219.20976, "trades": 12, "taker_buy_volume": 2174.7, "taker_buy_quote": 219.20976}, {"ts": 1771299660000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299720000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299780000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 6158.2, "quote_volume": 620.74656, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299840000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299900000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 10969.3, "quote_volume": 1104.60851, "trades": 27, "taker_buy_volume": 1269.7, "taker_buy_quote": 127.85879}, {"ts": 1771299960000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 21868.0, "quote_volume": 2202.11893, "trades": 10, "taker_buy_volume": 21868.0, "taker_buy_quote": 2202.11893}, {"ts": 1771300020000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 104104.2, "quote_volume": 10465.83062, "trades": 103, "taker_buy_volume": 33673.4, "taker_buy_quote": 3385.58045}, {"ts": 1771300080000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 6125.1, "quote_volume": 616.79757, "trades": 9, "taker_buy_volume": 6125.1, "taker_buy_quote": 616.79757}, {"ts": 1771300140000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 39793.2, "quote_volume": 4007.17524, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300200000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 945.1, "quote_volume": 95.19055, "trades": 5, "taker_buy_volume": 945.1, "taker_buy_quote": 95.19055}, {"ts": 1771300260000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1004.6, "quote_volume": 101.16322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300320000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 2623.3, "quote_volume": 264.16631, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300380000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 890.7, "quote_volume": 89.70859, "trades": 7, "taker_buy_volume": 890.7, "taker_buy_quote": 89.70859}, {"ts": 1771300440000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 9136.3, "quote_volume": 920.02541, "trades": 15, "taker_buy_volume": 504.8, "taker_buy_quote": 50.83336}, {"ts": 1771300500000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 16570.1, "quote_volume": 1668.60907, "trades": 23, "taker_buy_volume": 1502.4, "taker_buy_quote": 151.29168}, {"ts": 1771300560000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 15081.6, "quote_volume": 1518.71712, "trades": 28, "taker_buy_volume": 729.6, "taker_buy_quote": 73.47072}, {"ts": 1771300620000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 13943.5, "quote_volume": 1402.7161, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300680000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 69.6, "quote_volume": 6.9948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300740000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 15705.7, "quote_volume": 1579.15836, "trades": 30, "taker_buy_volume": 13694.1, "taker_buy_quote": 1376.99256}, {"ts": 1771300800000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300860000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 116.9, "quote_volume": 11.75427, "trades": 4, "taker_buy_volume": 58.2, "taker_buy_quote": 5.85492}, {"ts": 1771300920000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 19369.7, "quote_volume": 1947.22856, "trades": 42, "taker_buy_volume": 13894.2, "taker_buy_quote": 1396.94081}, {"ts": 1771300980000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 15739.8, "quote_volume": 1583.42388, "trades": 29, "taker_buy_volume": 11326.1, "taker_buy_quote": 1139.40566}, {"ts": 1771301040000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301100000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 17679.7, "quote_volume": 1776.7221, "trades": 40, "taker_buy_volume": 4198.0, "taker_buy_quote": 421.90828}, {"ts": 1771301160000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 14503.9, "quote_volume": 1459.08306, "trades": 28, "taker_buy_volume": 5319.1, "taker_buy_quote": 535.10146}, {"ts": 1771301220000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 26729.4, "quote_volume": 2685.4838, "trades": 63, "taker_buy_volume": 4447.6, "taker_buy_quote": 446.92283}, {"ts": 1771301280000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 44276.5, "quote_volume": 4442.58302, "trades": 71, "taker_buy_volume": 22351.4, "taker_buy_quote": 2243.3876}, {"ts": 1771301340000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 8119.7, "quote_volume": 815.64857, "trades": 25, "taker_buy_volume": 5604.0, "taker_buy_quote": 562.93447}, {"ts": 1771301400000, "open": 0.1005, "high": 0.1009, "low": 0.1005, "close": 0.1008, "volume": 45606.3, "quote_volume": 4591.87532, "trades": 94, "taker_buy_volume": 30948.2, "taker_buy_quote": 3115.82598}, {"ts": 1771301460000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 11034.2, "quote_volume": 1112.10794, "trades": 45, "taker_buy_volume": 2897.5, "taker_buy_quote": 292.07891}, {"ts": 1771301520000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 8413.2, "quote_volume": 847.93835, "trades": 36, "taker_buy_volume": 5068.2, "taker_buy_quote": 510.97366}, {"ts": 1771301580000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 11619.3, "quote_volume": 1170.06351, "trades": 24, "taker_buy_volume": 6274.6, "taker_buy_quote": 631.85222}, {"ts": 1771301640000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 37178.0, "quote_volume": 3743.8246, "trades": 25, "taker_buy_volume": 35853.0, "taker_buy_quote": 3610.3971}, {"ts": 1771301700000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 19160.9, "quote_volume": 1929.02907, "trades": 37, "taker_buy_volume": 4622.5, "taker_buy_quote": 465.4768}, {"ts": 1771301760000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 17562.2, "quote_volume": 1764.99116, "trades": 38, "taker_buy_volume": 8619.2, "taker_buy_quote": 866.2296}, {"ts": 1771301820000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 49325.1, "quote_volume": 4961.68301, "trades": 41, "taker_buy_volume": 45439.6, "taker_buy_quote": 4570.8206}, {"ts": 1771301880000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 13983.4, "quote_volume": 1408.02272, "trades": 23, "taker_buy_volume": 13804.8, "taker_buy_quote": 1390.04564}, {"ts": 1771301940000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 448072.4, "quote_volume": 45187.9536, "trades": 288, "taker_buy_volume": 246866.8, "taker_buy_quote": 24910.20406}, {"ts": 1771302000000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 20563.3, "quote_volume": 2076.86258, "trades": 44, "taker_buy_volume": 3949.3, "taker_buy_quote": 398.84858}, {"ts": 1771302060000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 43787.4, "quote_volume": 4426.0636, "trades": 35, "taker_buy_volume": 43787.4, "taker_buy_quote": 4426.0636}, {"ts": 1771302120000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 27160.4, "quote_volume": 2745.91644, "trades": 43, "taker_buy_volume": 6502.6, "taker_buy_quote": 657.41286}, {"ts": 1771302180000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 10052.3, "quote_volume": 1016.60477, "trades": 32, "taker_buy_volume": 2973.3, "taker_buy_quote": 300.90398}, {"ts": 1771302240000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 43101.0, "quote_volume": 4361.81471, "trades": 56, "taker_buy_volume": 9868.4, "taker_buy_quote": 998.68208}, {"ts": 1771302300000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 22814.4, "quote_volume": 2305.19012, "trades": 44, "taker_buy_volume": 2157.4, "taker_buy_quote": 218.05501}, {"ts": 1771302360000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 32855.6, "quote_volume": 3319.17511, "trades": 61, "taker_buy_volume": 28946.2, "taker_buy_quote": 2924.32571}, {"ts": 1771302420000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 45285.1, "quote_volume": 4578.67892, "trades": 46, "taker_buy_volume": 42618.8, "taker_buy_quote": 4309.11599}, {"ts": 1771302480000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 142503.4, "quote_volume": 14415.80892, "trades": 125, "taker_buy_volume": 101745.3, "taker_buy_quote": 10293.04465}, {"ts": 1771302540000, "open": 0.1012, "high": 0.1015, "low": 0.1008, "close": 0.1011, "volume": 1034482.4, "quote_volume": 104600.98326, "trades": 636, "taker_buy_volume": 367527.4, "taker_buy_quote": 37163.03999}, {"ts": 1771302600000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.1008, "volume": 142214.1, "quote_volume": 14360.3405, "trades": 168, "taker_buy_volume": 96911.2, "taker_buy_quote": 9789.25795}, {"ts": 1771302660000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 131374.4, "quote_volume": 13210.69646, "trades": 167, "taker_buy_volume": 43899.0, "taker_buy_quote": 4414.71506}, {"ts": 1771302720000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 88766.9, "quote_volume": 8913.86361, "trades": 99, "taker_buy_volume": 45336.5, "taker_buy_quote": 4553.45145}, {"ts": 1771302780000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 67664.1, "quote_volume": 6811.34406, "trades": 82, "taker_buy_volume": 63461.0, "taker_buy_quote": 6388.5122}, {"ts": 1771302840000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 40128.6, "quote_volume": 4040.70416, "trades": 90, "taker_buy_volume": 20131.7, "taker_buy_quote": 2027.12401}, {"ts": 1771302900000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 24178.7, "quote_volume": 2437.06505, "trades": 47, "taker_buy_volume": 20534.0, "taker_buy_quote": 2069.67929}, {"ts": 1771302960000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 38003.2, "quote_volume": 3835.03745, "trades": 53, "taker_buy_volume": 31927.5, "taker_buy_quote": 3221.99932}, {"ts": 1771303020000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 26830.0, "quote_volume": 2705.29111, "trades": 65, "taker_buy_volume": 15279.4, "taker_buy_quote": 1540.99063}, {"ts": 1771303080000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 53018.5, "quote_volume": 5346.02255, "trades": 51, "taker_buy_volume": 37812.2, "taker_buy_quote": 3813.22602}, {"ts": 1771303140000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 53647.0, "quote_volume": 5419.51141, "trades": 47, "taker_buy_volume": 18606.1, "taker_buy_quote": 1880.76947}, {"ts": 1771303200000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 32631.3, "quote_volume": 3299.73639, "trades": 45, "taker_buy_volume": 31372.9, "taker_buy_quote": 3172.38631}, {"ts": 1771303260000, "open": 0.1012, "high": 0.1014, "low": 0.101, "close": 0.1014, "volume": 66879.6, "quote_volume": 6772.37133, "trades": 84, "taker_buy_volume": 60729.7, "taker_buy_quote": 6150.25419}, {"ts": 1771303320000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1017, "volume": 146287.7, "quote_volume": 14852.64746, "trades": 124, "taker_buy_volume": 125034.7, "taker_buy_quote": 12695.46796}, {"ts": 1771303380000, "open": 0.1017, "high": 0.1017, "low": 0.1013, "close": 0.1014, "volume": 65682.5, "quote_volume": 6667.14943, "trades": 117, "taker_buy_volume": 14513.1, "taker_buy_quote": 1472.65428}, {"ts": 1771303440000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 47305.6, "quote_volume": 4801.19276, "trades": 59, "taker_buy_volume": 34532.5, "taker_buy_quote": 3504.85045}, {"ts": 1771303500000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 5547.6, "quote_volume": 561.97188, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303560000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 15773.6, "quote_volume": 1597.50581, "trades": 42, "taker_buy_volume": 10978.4, "taker_buy_quote": 1111.9143}, {"ts": 1771303620000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1015, "volume": 164042.3, "quote_volume": 16628.37729, "trades": 118, "taker_buy_volume": 149449.7, "taker_buy_quote": 15148.24067}, {"ts": 1771303680000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 5379.9, "quote_volume": 546.05985, "trades": 21, "taker_buy_volume": 2865.9, "taker_buy_quote": 290.88885}, {"ts": 1771303740000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 456.8, "quote_volume": 46.3652, "trades": 4, "taker_buy_volume": 456.8, "taker_buy_quote": 46.3652}, {"ts": 1771303800000, "open": 0.1015, "high": 0.1019, "low": 0.1015, "close": 0.1019, "volume": 162958.0, "quote_volume": 16575.33129, "trades": 125, "taker_buy_volume": 143118.9, "taker_buy_quote": 14560.8729}, {"ts": 1771303860000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 35710.4, "quote_volume": 3637.51285, "trades": 56, "taker_buy_volume": 21551.0, "taker_buy_quote": 2194.904}, {"ts": 1771303920000, "open": 0.1018, "high": 0.1019, "low": 0.1016, "close": 0.1018, "volume": 71349.2, "quote_volume": 7262.20609, "trades": 100, "taker_buy_volume": 17508.2, "taker_buy_quote": 1782.78828}, {"ts": 1771303980000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 49625.7, "quote_volume": 5048.32667, "trades": 113, "taker_buy_volume": 26681.1, "taker_buy_quote": 2714.81591}, {"ts": 1771304040000, "open": 0.1018, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 124685.6, "quote_volume": 12704.27732, "trades": 100, "taker_buy_volume": 65791.8, "taker_buy_quote": 6704.29357}, {"ts": 1771304100000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 96683.5, "quote_volume": 9813.56407, "trades": 97, "taker_buy_volume": 18302.2, "taker_buy_quote": 1857.60968}, {"ts": 1771304160000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 17505.2, "quote_volume": 1773.48634, "trades": 41, "taker_buy_volume": 6933.6, "taker_buy_quote": 702.58326}, {"ts": 1771304220000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 28499.7, "quote_volume": 2890.29011, "trades": 63, "taker_buy_volume": 22553.7, "taker_buy_quote": 2287.94261}, {"ts": 1771304280000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 6716.4, "quote_volume": 682.38624, "trades": 20, "taker_buy_volume": 6716.4, "taker_buy_quote": 682.38624}, {"ts": 1771304340000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 9000.4, "quote_volume": 912.79812, "trades": 23, "taker_buy_volume": 1745.2, "taker_buy_quote": 176.96328}, {"ts": 1771304400000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 36903.6, "quote_volume": 3735.18119, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304460000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 87241.1, "quote_volume": 8818.80548, "trades": 131, "taker_buy_volume": 18205.4, "taker_buy_quote": 1840.56594}, {"ts": 1771304520000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.1013, "volume": 58506.9, "quote_volume": 5924.86154, "trades": 87, "taker_buy_volume": 44090.7, "taker_buy_quote": 4465.45599}, {"ts": 1771304580000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 43554.4, "quote_volume": 4404.43017, "trades": 61, "taker_buy_volume": 8600.8, "taker_buy_quote": 870.40096}, {"ts": 1771304640000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 66438.7, "quote_volume": 6719.42071, "trades": 120, "taker_buy_volume": 34009.1, "taker_buy_quote": 3440.90484}, {"ts": 1771304700000, "open": 0.1012, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 60775.8, "quote_volume": 6144.77223, "trades": 81, "taker_buy_volume": 14667.9, "taker_buy_quote": 1483.3076}, {"ts": 1771304760000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 54929.8, "quote_volume": 5544.44224, "trades": 46, "taker_buy_volume": 7990.0, "taker_buy_quote": 806.99}, {"ts": 1771304820000, "open": 0.101, "high": 0.101, "low": 0.1004, "close": 0.1006, "volume": 469912.2, "quote_volume": 47324.28562, "trades": 206, "taker_buy_volume": 56141.3, "taker_buy_quote": 5654.66151}, {"ts": 1771304880000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 100230.0, "quote_volume": 10075.31148, "trades": 109, "taker_buy_volume": 14381.5, "taker_buy_quote": 1446.39372}, {"ts": 1771304940000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 94129.6, "quote_volume": 9456.41692, "trades": 100, "taker_buy_volume": 15006.9, "taker_buy_quote": 1508.73333}, {"ts": 1771305000000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1006, "volume": 73881.4, "quote_volume": 7432.14845, "trades": 140, "taker_buy_volume": 24922.5, "taker_buy_quote": 2508.88304}, {"ts": 1771305060000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 39674.3, "quote_volume": 3992.47547, "trades": 58, "taker_buy_volume": 6375.8, "taker_buy_quote": 642.04306}, {"ts": 1771305120000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 40235.9, "quote_volume": 4045.85769, "trades": 75, "taker_buy_volume": 3754.6, "taker_buy_quote": 377.71276}, {"ts": 1771305180000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 28103.7, "quote_volume": 2821.70529, "trades": 42, "taker_buy_volume": 9826.0, "taker_buy_quote": 986.62421}, {"ts": 1771305240000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 85807.5, "quote_volume": 8619.355, "trades": 115, "taker_buy_volume": 44690.0, "taker_buy_quote": 4489.38472}, {"ts": 1771305300000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 103234.2, "quote_volume": 10353.11694, "trades": 100, "taker_buy_volume": 41045.4, "taker_buy_quote": 4116.87267}, {"ts": 1771305360000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 34097.0, "quote_volume": 3414.53373, "trades": 69, "taker_buy_volume": 4078.0, "taker_buy_quote": 408.4118}, {"ts": 1771305420000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 20784.6, "quote_volume": 2080.5322, "trades": 42, "taker_buy_volume": 9076.7, "taker_buy_quote": 908.57767}, {"ts": 1771305480000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 12731.8, "quote_volume": 1274.46118, "trades": 36, "taker_buy_volume": 5271.0, "taker_buy_quote": 527.6351}, {"ts": 1771305540000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 49428.8, "quote_volume": 4942.68189, "trades": 75, "taker_buy_volume": 16907.7, "taker_buy_quote": 1691.49449}, {"ts": 1771305600000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0998, "volume": 241786.9, "quote_volume": 24135.95666, "trades": 193, "taker_buy_volume": 42330.3, "taker_buy_quote": 4223.62895}, {"ts": 1771305660000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 23639.1, "quote_volume": 2363.09206, "trades": 52, "taker_buy_volume": 16776.0, "taker_buy_quote": 1677.47609}, {"ts": 1771305720000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 17730.2, "quote_volume": 1771.24698, "trades": 83, "taker_buy_volume": 14306.8, "taker_buy_quote": 1429.24932}, {"ts": 1771305780000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 59144.9, "quote_volume": 5899.75493, "trades": 92, "taker_buy_volume": 14110.0, "taker_buy_quote": 1407.89391}, {"ts": 1771305840000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 38738.4, "quote_volume": 3869.03712, "trades": 117, "taker_buy_volume": 27262.8, "taker_buy_quote": 2723.77224}, {"ts": 1771305900000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 32961.9, "quote_volume": 3294.84968, "trades": 67, "taker_buy_volume": 4833.4, "taker_buy_quote": 483.04202}, {"ts": 1771305960000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 8318.4, "quote_volume": 831.45189, "trades": 25, "taker_buy_volume": 6917.2, "taker_buy_quote": 691.48301}, {"ts": 1771306020000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 9577.2, "quote_volume": 957.729, "trades": 33, "taker_buy_volume": 7860.5, "taker_buy_quote": 786.059}, {"ts": 1771306080000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 2081.2, "quote_volume": 208.12, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306140000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 3188.9, "quote_volume": 318.89, "trades": 22, "taker_buy_volume": 1282.5, "taker_buy_quote": 128.25}, {"ts": 1771306200000, "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 7462.5, "quote_volume": 746.06473, "trades": 44, "taker_buy_volume": 3335.6, "taker_buy_quote": 333.51492}, {"ts": 1771306260000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 27480.1, "quote_volume": 2743.56764, "trades": 83, "taker_buy_volume": 1595.2, "taker_buy_quote": 159.41364}, {"ts": 1771306320000, "open": 0.0998, "high": 0.0999, "low": 0.0995, "close": 0.0998, "volume": 206652.5, "quote_volume": 20607.33395, "trades": 281, "taker_buy_volume": 120684.2, "taker_buy_quote": 12037.19408}, {"ts": 1771306380000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 4158.3, "quote_volume": 414.99834, "trades": 21, "taker_buy_volume": 2778.5, "taker_buy_quote": 277.2943}, {"ts": 1771306440000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 136305.1, "quote_volume": 13634.87897, "trades": 162, "taker_buy_volume": 110148.2, "taker_buy_quote": 11018.85616}, {"ts": 1771306500000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 104791.0, "quote_volume": 10472.78864, "trades": 88, "taker_buy_volume": 5635.3, "taker_buy_quote": 563.90826}, {"ts": 1771306560000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 18523.8, "quote_volume": 1849.58721, "trades": 76, "taker_buy_volume": 11464.5, "taker_buy_quote": 1144.84337}, {"ts": 1771306620000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 27791.4, "quote_volume": 2779.14, "trades": 55, "taker_buy_volume": 16163.8, "taker_buy_quote": 1616.38}, {"ts": 1771306680000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 5158.1, "quote_volume": 515.81, "trades": 37, "taker_buy_volume": 2170.2, "taker_buy_quote": 217.02}, {"ts": 1771306740000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 19199.1, "quote_volume": 1923.94446, "trades": 41, "taker_buy_volume": 17808.4, "taker_buy_quote": 1784.59632}, {"ts": 1771306800000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 31182.5, "quote_volume": 3123.79148, "trades": 68, "taker_buy_volume": 20286.4, "taker_buy_quote": 2032.21607}, {"ts": 1771306860000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 141721.2, "quote_volume": 14240.85711, "trades": 124, "taker_buy_volume": 134951.7, "taker_buy_quote": 13559.94208}, {"ts": 1771306920000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 25608.9, "quote_volume": 2576.29205, "trades": 16, "taker_buy_volume": 25529.5, "taker_buy_quote": 2568.30441}, {"ts": 1771306980000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 11924.3, "quote_volume": 1201.12098, "trades": 29, "taker_buy_volume": 8048.6, "taker_buy_quote": 810.83799}, {"ts": 1771307040000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 26629.6, "quote_volume": 2680.15025, "trades": 41, "taker_buy_volume": 604.1, "taker_buy_quote": 60.83287}, {"ts": 1771307100000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 18768.2, "quote_volume": 1887.97113, "trades": 56, "taker_buy_volume": 6150.3, "taker_buy_quote": 618.92946}, {"ts": 1771307160000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 4320.4, "quote_volume": 434.30792, "trades": 29, "taker_buy_volume": 3332.4, "taker_buy_quote": 335.01392}, {"ts": 1771307220000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 8762.0, "quote_volume": 881.44925, "trades": 26, "taker_buy_volume": 2566.1, "taker_buy_quote": 258.14966}, {"ts": 1771307280000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1027.8, "quote_volume": 103.39668, "trades": 9, "taker_buy_volume": 877.8, "taker_buy_quote": 88.30668}, {"ts": 1771307340000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 4222.3, "quote_volume": 425.18561, "trades": 12, "taker_buy_volume": 4222.3, "taker_buy_quote": 425.18561}, {"ts": 1771307400000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 3515.2, "quote_volume": 353.62912, "trades": 11, "taker_buy_volume": 2141.2, "taker_buy_quote": 215.40472}, {"ts": 1771307460000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 23817.0, "quote_volume": 2394.75228, "trades": 41, "taker_buy_volume": 5665.5, "taker_buy_quote": 569.63813}, {"ts": 1771307520000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 952.5, "quote_volume": 95.8215, "trades": 6, "taker_buy_volume": 79.6, "taker_buy_quote": 8.00776}, {"ts": 1771307580000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 7055.6, "quote_volume": 710.39036, "trades": 15, "taker_buy_volume": 6946.4, "taker_buy_quote": 699.40484}, {"ts": 1771307640000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 27760.8, "quote_volume": 2797.61845, "trades": 49, "taker_buy_volume": 27516.4, "taker_buy_quote": 2773.02387}, {"ts": 1771307700000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 21889.5, "quote_volume": 2205.55912, "trades": 26, "taker_buy_volume": 3334.4, "taker_buy_quote": 335.85129}, {"ts": 1771307760000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 13788.7, "quote_volume": 1386.31726, "trades": 25, "taker_buy_volume": 2752.5, "taker_buy_quote": 276.9015}, {"ts": 1771307820000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 2132.3, "quote_volume": 214.71367, "trades": 17, "taker_buy_volume": 1071.6, "taker_buy_quote": 107.91012}, {"ts": 1771307880000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 188.6, "quote_volume": 18.97316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307940000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 4741.9, "quote_volume": 477.05246, "trades": 22, "taker_buy_volume": 1430.4, "taker_buy_quote": 143.91556}, {"ts": 1771308000000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 1447.5, "quote_volume": 145.76834, "trades": 11, "taker_buy_volume": 1269.0, "taker_buy_quote": 127.80232}, {"ts": 1771308060000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1732.0, "quote_volume": 174.4124, "trades": 16, "taker_buy_volume": 656.3, "taker_buy_quote": 66.08941}, {"ts": 1771308120000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 32347.2, "quote_volume": 3259.15998, "trades": 70, "taker_buy_volume": 25307.1, "taker_buy_quote": 2550.12485}, {"ts": 1771308180000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 7944.6, "quote_volume": 800.82063, "trades": 12, "taker_buy_volume": 7073.3, "taker_buy_quote": 712.99359}, {"ts": 1771308240000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 730.4, "quote_volume": 73.62432, "trades": 2, "taker_buy_volume": 730.4, "taker_buy_quote": 73.62432}, {"ts": 1771308300000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308360000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 6284.2, "quote_volume": 633.31497, "trades": 15, "taker_buy_volume": 4960.3, "taker_buy_quote": 499.99824}, {"ts": 1771308420000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 3808.4, "quote_volume": 383.5398, "trades": 27, "taker_buy_volume": 2732.7, "taker_buy_quote": 275.21681}, {"ts": 1771308480000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 52186.7, "quote_volume": 5260.41936, "trades": 71, "taker_buy_volume": 30651.3, "taker_buy_quote": 3089.65104}, {"ts": 1771308540000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 961.0, "quote_volume": 96.8688, "trades": 7, "taker_buy_volume": 876.3, "taker_buy_quote": 88.33104}, {"ts": 1771308600000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 45646.9, "quote_volume": 4604.51542, "trades": 65, "taker_buy_volume": 32062.7, "taker_buy_quote": 3234.69454}, {"ts": 1771308660000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 17036.2, "quote_volume": 1717.27749, "trades": 29, "taker_buy_volume": 9704.6, "taker_buy_quote": 978.25221}, {"ts": 1771308720000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 8996.5, "quote_volume": 906.42427, "trades": 21, "taker_buy_volume": 1074.6, "taker_buy_quote": 108.31968}, {"ts": 1771308780000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 11904.7, "quote_volume": 1199.99376, "trades": 10, "taker_buy_volume": 11904.7, "taker_buy_quote": 1199.99376}, {"ts": 1771308840000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 27798.7, "quote_volume": 2796.13805, "trades": 66, "taker_buy_volume": 16494.0, "taker_buy_quote": 1659.2964}, {"ts": 1771308900000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 13497.5, "quote_volume": 1357.8485, "trades": 26, "taker_buy_volume": 5198.0, "taker_buy_quote": 522.9188}, {"ts": 1771308960000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 115.5, "quote_volume": 11.6193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309020000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 38454.1, "quote_volume": 3870.82475, "trades": 58, "taker_buy_volume": 11583.9, "taker_buy_quote": 1166.49873}, {"ts": 1771309080000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 18032.1, "quote_volume": 1812.99962, "trades": 50, "taker_buy_volume": 9883.9, "taker_buy_quote": 993.95191}, {"ts": 1771309140000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 4250.7, "quote_volume": 427.29475, "trades": 12, "taker_buy_volume": 994.0, "taker_buy_quote": 99.9964}, {"ts": 1771309200000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 13830.9, "quote_volume": 1391.102, "trades": 36, "taker_buy_volume": 2472.1, "taker_buy_quote": 248.69326}, {"ts": 1771309260000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 11681.3, "quote_volume": 1172.11979, "trades": 38, "taker_buy_volume": 1322.6, "taker_buy_quote": 132.85578}, {"ts": 1771309320000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 79.7, "quote_volume": 7.98594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309380000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 6588.9, "quote_volume": 660.86667, "trades": 15, "taker_buy_volume": 6479.2, "taker_buy_quote": 649.86376}, {"ts": 1771309440000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 8733.0, "quote_volume": 876.7932, "trades": 17, "taker_buy_volume": 8733.0, "taker_buy_quote": 876.7932}, {"ts": 1771309500000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 573.4, "quote_volume": 57.6267, "trades": 1, "taker_buy_volume": 573.4, "taker_buy_quote": 57.6267}, {"ts": 1771309560000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309620000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309680000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 13409.4, "quote_volume": 1349.14648, "trades": 43, "taker_buy_volume": 12775.5, "taker_buy_quote": 1285.37614}, {"ts": 1771309740000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 17024.3, "quote_volume": 1715.16141, "trades": 41, "taker_buy_volume": 9121.1, "taker_buy_quote": 919.30917}, {"ts": 1771309800000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 22979.3, "quote_volume": 2311.71758, "trades": 50, "taker_buy_volume": 13260.4, "taker_buy_quote": 1333.99624}, {"ts": 1771309860000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 9205.7, "quote_volume": 926.8978, "trades": 20, "taker_buy_volume": 9126.3, "taker_buy_quote": 918.91016}, {"ts": 1771309920000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 361.3, "quote_volume": 36.35572, "trades": 4, "taker_buy_volume": 89.4, "taker_buy_quote": 9.00258}, {"ts": 1771309980000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 93.0, "quote_volume": 9.3651, "trades": 2, "taker_buy_volume": 93.0, "taker_buy_quote": 9.3651}, {"ts": 1771310040000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 4227.8, "quote_volume": 425.74834, "trades": 12, "taker_buy_volume": 4227.8, "taker_buy_quote": 425.74834}, {"ts": 1771310100000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 20449.2, "quote_volume": 2059.34356, "trades": 34, "taker_buy_volume": 4783.8, "taker_buy_quote": 481.83778}, {"ts": 1771310160000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 2570.9, "quote_volume": 258.88963, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310220000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1299.0, "quote_volume": 130.8093, "trades": 9, "taker_buy_volume": 1299.0, "taker_buy_quote": 130.8093}, {"ts": 1771310280000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 39112.9, "quote_volume": 3938.6582, "trades": 53, "taker_buy_volume": 17447.0, "taker_buy_quote": 1756.9129}, {"ts": 1771310340000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 52.9, "quote_volume": 5.32703, "trades": 2, "taker_buy_volume": 52.9, "taker_buy_quote": 5.32703}, {"ts": 1771310400000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 5805.1, "quote_volume": 584.57357, "trades": 11, "taker_buy_volume": 5715.8, "taker_buy_quote": 575.58106}, {"ts": 1771310460000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 21451.0, "quote_volume": 2160.1157, "trades": 23, "taker_buy_volume": 10948.7, "taker_buy_quote": 1102.53409}, {"ts": 1771310520000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1938.8, "quote_volume": 195.23716, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310580000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 30833.2, "quote_volume": 3105.10052, "trades": 42, "taker_buy_volume": 13745.6, "taker_buy_quote": 1384.3792}, {"ts": 1771310640000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 3426.8, "quote_volume": 345.42144, "trades": 23, "taker_buy_volume": 2169.9, "taker_buy_quote": 218.72592}, {"ts": 1771310700000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 10730.5, "quote_volume": 1082.4644, "trades": 19, "taker_buy_volume": 9853.9, "taker_buy_quote": 994.10312}, {"ts": 1771310760000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310820000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1493.0, "quote_volume": 150.3451, "trades": 11, "taker_buy_volume": 417.2, "taker_buy_quote": 42.01204}, {"ts": 1771310880000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310940000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 114.7, "quote_volume": 11.55029, "trades": 2, "taker_buy_volume": 114.7, "taker_buy_quote": 11.55029}, {"ts": 1771311000000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 7042.8, "quote_volume": 709.20996, "trades": 12, "taker_buy_volume": 1968.4, "taker_buy_quote": 198.21788}, {"ts": 1771311060000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 2212.3, "quote_volume": 222.99984, "trades": 16, "taker_buy_volume": 1074.9, "taker_buy_quote": 108.34992}, {"ts": 1771311120000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 209.3, "quote_volume": 21.09744, "trades": 5, "taker_buy_volume": 209.3, "taker_buy_quote": 21.09744}, {"ts": 1771311180000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 30139.8, "quote_volume": 3033.18343, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311240000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 16956.5, "quote_volume": 1706.17233, "trades": 20, "taker_buy_volume": 16183.7, "taker_buy_quote": 1628.42865}, {"ts": 1771311300000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 1672.1, "quote_volume": 168.24307, "trades": 10, "taker_buy_volume": 496.5, "taker_buy_quote": 49.99755}, {"ts": 1771311360000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311420000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 993.0, "quote_volume": 99.8958, "trades": 8, "taker_buy_volume": 993.0, "taker_buy_quote": 99.8958}, {"ts": 1771311480000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311540000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 79796.2, "quote_volume": 8037.75783, "trades": 69, "taker_buy_volume": 70072.0, "taker_buy_quote": 7058.13805}, {"ts": 1771311600000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 16337.0, "quote_volume": 1647.54467, "trades": 23, "taker_buy_volume": 15371.1, "taker_buy_quote": 1550.19088}, {"ts": 1771311660000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 8626.6, "quote_volume": 868.88517, "trades": 27, "taker_buy_volume": 3480.9, "taker_buy_quote": 350.87472}, {"ts": 1771311720000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 6993.8, "quote_volume": 703.57628, "trades": 18, "taker_buy_volume": 5895.1, "taker_buy_quote": 593.04706}, {"ts": 1771311780000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 10114.4, "quote_volume": 1017.72617, "trades": 33, "taker_buy_volume": 9037.7, "taker_buy_quote": 909.41015}, {"ts": 1771311840000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311900000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 23194.9, "quote_volume": 2334.41573, "trades": 49, "taker_buy_volume": 5392.2, "taker_buy_quote": 542.73839}, {"ts": 1771311960000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 626.0, "quote_volume": 63.01834, "trades": 8, "taker_buy_volume": 427.4, "taker_buy_quote": 43.03918}, {"ts": 1771312020000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 3072.1, "quote_volume": 309.05326, "trades": 9, "taker_buy_volume": 399.3, "taker_buy_quote": 40.16958}, {"ts": 1771312080000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 4381.1, "quote_volume": 440.73866, "trades": 26, "taker_buy_volume": 1807.6, "taker_buy_quote": 181.84456}, {"ts": 1771312140000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 5716.9, "quote_volume": 575.16704, "trades": 9, "taker_buy_volume": 2457.0, "taker_buy_quote": 247.2211}, {"ts": 1771312200000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 5448.5, "quote_volume": 548.1191, "trades": 11, "taker_buy_volume": 2934.7, "taker_buy_quote": 295.23082}, {"ts": 1771312260000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 3953.3, "quote_volume": 397.83997, "trades": 16, "taker_buy_volume": 1379.9, "taker_buy_quote": 138.95593}, {"ts": 1771312320000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 29289.4, "quote_volume": 2941.12751, "trades": 67, "taker_buy_volume": 4365.3, "taker_buy_quote": 438.46171}, {"ts": 1771312380000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 5442.7, "quote_volume": 547.04321, "trades": 12, "taker_buy_volume": 518.6, "taker_buy_quote": 52.17116}, {"ts": 1771312440000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 849.4, "quote_volume": 85.3647, "trades": 2, "taker_buy_volume": 849.4, "taker_buy_quote": 85.3647}, {"ts": 1771312500000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 12120.3, "quote_volume": 1216.87812, "trades": 37, "taker_buy_volume": 9853.3, "taker_buy_quote": 989.27132}, {"ts": 1771312560000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 46271.7, "quote_volume": 4650.30585, "trades": 32, "taker_buy_volume": 42737.2, "taker_buy_quote": 4295.0886}, {"ts": 1771312620000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 4544.8, "quote_volume": 456.78562, "trades": 19, "taker_buy_volume": 1509.5, "taker_buy_quote": 151.73797}, {"ts": 1771312680000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 13985.3, "quote_volume": 1405.52265, "trades": 27, "taker_buy_volume": 3695.8, "taker_buy_quote": 371.4279}, {"ts": 1771312740000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 27629.7, "quote_volume": 2774.05934, "trades": 51, "taker_buy_volume": 12570.9, "taker_buy_quote": 1262.15582}, {"ts": 1771312800000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 32938.3, "quote_volume": 3308.40508, "trades": 63, "taker_buy_volume": 27902.0, "taker_buy_quote": 2802.25693}, {"ts": 1771312860000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 29268.1, "quote_volume": 2943.89858, "trades": 69, "taker_buy_volume": 22290.6, "taker_buy_quote": 2242.30518}, {"ts": 1771312920000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 899.7, "quote_volume": 90.50982, "trades": 4, "taker_buy_volume": 899.7, "taker_buy_quote": 90.50982}, {"ts": 1771312980000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 6355.7, "quote_volume": 638.79108, "trades": 27, "taker_buy_volume": 1415.6, "taker_buy_quote": 142.31103}, {"ts": 1771313040000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 4489.0, "quote_volume": 451.63897, "trades": 29, "taker_buy_volume": 3312.7, "taker_buy_quote": 333.30319}, {"ts": 1771313100000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 9070.0, "quote_volume": 911.66325, "trades": 22, "taker_buy_volume": 404.4, "taker_buy_quote": 40.68264}, {"ts": 1771313160000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 15679.2, "quote_volume": 1575.79323, "trades": 34, "taker_buy_volume": 14673.9, "taker_buy_quote": 1474.76058}, {"ts": 1771313220000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 15290.8, "quote_volume": 1536.77494, "trades": 21, "taker_buy_volume": 8419.7, "taker_buy_quote": 846.22939}, {"ts": 1771313280000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 26817.0, "quote_volume": 2695.1085, "trades": 35, "taker_buy_volume": 10641.6, "taker_buy_quote": 1069.4808}, {"ts": 1771313340000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313400000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 3013.6, "quote_volume": 302.8668, "trades": 18, "taker_buy_volume": 2006.1, "taker_buy_quote": 201.61305}, {"ts": 1771313460000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 49029.6, "quote_volume": 4917.7357, "trades": 61, "taker_buy_volume": 1572.2, "taker_buy_quote": 157.84888}, {"ts": 1771313520000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 53352.8, "quote_volume": 5361.23133, "trades": 74, "taker_buy_volume": 52629.5, "taker_buy_quote": 5288.62297}, {"ts": 1771313580000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 16657.8, "quote_volume": 1671.70717, "trades": 36, "taker_buy_volume": 3225.0, "taker_buy_quote": 323.79}, {"ts": 1771313640000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 7609.8, "quote_volume": 764.7849, "trades": 8, "taker_buy_volume": 7609.8, "taker_buy_quote": 764.7849}, {"ts": 1771313700000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 19758.5, "quote_volume": 1985.72925, "trades": 48, "taker_buy_volume": 16016.2, "taker_buy_quote": 1609.6281}, {"ts": 1771313760000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 22657.2, "quote_volume": 2277.03856, "trades": 31, "taker_buy_volume": 19300.6, "taker_buy_quote": 1939.7103}, {"ts": 1771313820000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 19726.4, "quote_volume": 1984.47584, "trades": 22, "taker_buy_volume": 19627.1, "taker_buy_quote": 1974.48626}, {"ts": 1771313880000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 7823.5, "quote_volume": 787.0441, "trades": 33, "taker_buy_volume": 4059.3, "taker_buy_quote": 408.36558}, {"ts": 1771313940000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 9302.3, "quote_volume": 935.45862, "trades": 30, "taker_buy_volume": 978.0, "taker_buy_quote": 98.3868}, {"ts": 1771314000000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 7464.2, "quote_volume": 750.1521, "trades": 20, "taker_buy_volume": 7464.2, "taker_buy_quote": 750.1521}, {"ts": 1771314060000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 4727.2, "quote_volume": 475.53646, "trades": 20, "taker_buy_volume": 1076.8, "taker_buy_quote": 108.32608}, {"ts": 1771314120000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 599.3, "quote_volume": 60.22965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314180000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 15147.1, "quote_volume": 1522.28355, "trades": 34, "taker_buy_volume": 12585.5, "taker_buy_quote": 1264.84275}, {"ts": 1771314240000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 6094.0, "quote_volume": 612.447, "trades": 19, "taker_buy_volume": 878.7, "taker_buy_quote": 88.30935}, {"ts": 1771314300000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 31450.9, "quote_volume": 3163.22735, "trades": 69, "taker_buy_volume": 24219.2, "taker_buy_quote": 2436.3291}, {"ts": 1771314360000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 5628.9, "quote_volume": 565.71115, "trades": 36, "taker_buy_volume": 3862.1, "taker_buy_quote": 388.15392}, {"ts": 1771314420000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 21746.9, "quote_volume": 2185.56345, "trades": 52, "taker_buy_volume": 9934.2, "taker_buy_quote": 998.3871}, {"ts": 1771314480000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 2387.4, "quote_volume": 239.9337, "trades": 17, "taker_buy_volume": 1757.4, "taker_buy_quote": 176.6187}, {"ts": 1771314540000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 4058.9, "quote_volume": 408.32534, "trades": 31, "taker_buy_volume": 2103.9, "taker_buy_quote": 211.65234}, {"ts": 1771314600000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 518.7, "quote_volume": 52.18122, "trades": 3, "taker_buy_volume": 518.7, "taker_buy_quote": 52.18122}, {"ts": 1771314660000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 13051.0, "quote_volume": 1311.69195, "trades": 32, "taker_buy_volume": 8062.6, "taker_buy_quote": 810.35775}, {"ts": 1771314720000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 6421.3, "quote_volume": 645.98278, "trades": 17, "taker_buy_volume": 3800.7, "taker_buy_quote": 382.35042}, {"ts": 1771314780000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 3977.8, "quote_volume": 400.16668, "trades": 11, "taker_buy_volume": 2345.4, "taker_buy_quote": 235.94724}, {"ts": 1771314840000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 6150.2, "quote_volume": 618.0951, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314900000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 426.0, "quote_volume": 42.813, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314960000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 6610.5, "quote_volume": 664.9895, "trades": 21, "taker_buy_volume": 6342.5, "taker_buy_quote": 638.0555}, {"ts": 1771315020000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 95855.7, "quote_volume": 9638.6602, "trades": 133, "taker_buy_volume": 76987.3, "taker_buy_quote": 7740.75722}, {"ts": 1771315080000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315140000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 43769.2, "quote_volume": 4398.8046, "trades": 45, "taker_buy_volume": 21953.3, "taker_buy_quote": 2206.30665}, {"ts": 1771315200000, "open": 0.1005, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 53126.1, "quote_volume": 5343.47834, "trades": 72, "taker_buy_volume": 37051.7, "taker_buy_quote": 3725.9987}, {"ts": 1771315260000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 5222.5, "quote_volume": 525.90575, "trades": 24, "taker_buy_volume": 4397.6, "taker_buy_quote": 442.83832}, {"ts": 1771315320000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 50818.5, "quote_volume": 5127.07452, "trades": 62, "taker_buy_volume": 39725.5, "taker_buy_quote": 4007.92311}, {"ts": 1771315380000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 6538.0, "quote_volume": 659.13283, "trades": 36, "taker_buy_volume": 3738.9, "taker_buy_quote": 376.98355}, {"ts": 1771315440000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 1354.7, "quote_volume": 136.59382, "trades": 9, "taker_buy_volume": 1276.9, "taker_buy_quote": 128.75158}, {"ts": 1771315500000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 3072.5, "quote_volume": 309.708, "trades": 12, "taker_buy_volume": 413.2, "taker_buy_quote": 41.65056}, {"ts": 1771315560000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 8692.9, "quote_volume": 876.24432, "trades": 18, "taker_buy_volume": 1425.6, "taker_buy_quote": 143.70048}, {"ts": 1771315620000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 28062.5, "quote_volume": 2829.17362, "trades": 66, "taker_buy_volume": 6630.9, "taker_buy_quote": 668.54649}, {"ts": 1771315680000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 25419.8, "quote_volume": 2559.84176, "trades": 71, "taker_buy_volume": 12935.1, "taker_buy_quote": 1302.63247}, {"ts": 1771315740000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 15296.3, "quote_volume": 1540.19742, "trades": 34, "taker_buy_volume": 10922.5, "taker_buy_quote": 1099.95583}, {"ts": 1771315800000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 32839.8, "quote_volume": 3303.72723, "trades": 53, "taker_buy_volume": 18594.6, "taker_buy_quote": 1870.66011}, {"ts": 1771315860000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 20486.2, "quote_volume": 2060.95777, "trades": 22, "taker_buy_volume": 1438.3, "taker_buy_quote": 144.73903}, {"ts": 1771315920000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 954.4, "quote_volume": 96.09809, "trades": 9, "taker_buy_volume": 854.5, "taker_buy_quote": 86.04815}, {"ts": 1771315980000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 929.5, "quote_volume": 93.5077, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316040000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 5636.5, "quote_volume": 566.50687, "trades": 17, "taker_buy_volume": 3673.7, "taker_buy_quote": 369.24547}, {"ts": 1771316100000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 19545.0, "quote_volume": 1964.2725, "trades": 62, "taker_buy_volume": 8345.2, "taker_buy_quote": 838.6926}, {"ts": 1771316160000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 11737.7, "quote_volume": 1179.63885, "trades": 18, "taker_buy_volume": 3359.0, "taker_buy_quote": 337.5795}, {"ts": 1771316220000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 10529.6, "quote_volume": 1058.7915, "trades": 33, "taker_buy_volume": 7010.8, "taker_buy_quote": 704.81015}, {"ts": 1771316280000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 9928.9, "quote_volume": 997.89273, "trades": 34, "taker_buy_volume": 2450.9, "taker_buy_quote": 246.35373}, {"ts": 1771316340000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316400000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 17412.8, "quote_volume": 1752.2506, "trades": 40, "taker_buy_volume": 14232.8, "taker_buy_quote": 1432.3426}, {"ts": 1771316460000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1332.7, "quote_volume": 134.20289, "trades": 8, "taker_buy_volume": 455.6, "taker_buy_quote": 45.87892}, {"ts": 1771316520000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 4633.4, "quote_volume": 466.79915, "trades": 17, "taker_buy_volume": 3034.8, "taker_buy_quote": 305.82013}, {"ts": 1771316580000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 2330.9, "quote_volume": 234.71369, "trades": 12, "taker_buy_volume": 336.5, "taker_buy_quote": 33.88555}, {"ts": 1771316640000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 4331.6, "quote_volume": 435.76644, "trades": 14, "taker_buy_volume": 74.8, "taker_buy_quote": 7.53236}, {"ts": 1771316700000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 1788.9, "quote_volume": 179.99742, "trades": 9, "taker_buy_volume": 1709.5, "taker_buy_quote": 172.00978}, {"ts": 1771316760000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 6464.8, "quote_volume": 650.35888, "trades": 14, "taker_buy_volume": 773.4, "taker_buy_quote": 77.80404}, {"ts": 1771316820000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 3188.5, "quote_volume": 320.82702, "trades": 23, "taker_buy_volume": 1989.2, "taker_buy_quote": 200.17744}, {"ts": 1771316880000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 14526.3, "quote_volume": 1462.79841, "trades": 48, "taker_buy_volume": 12320.5, "taker_buy_quote": 1240.67435}, {"ts": 1771316940000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 3356.8, "quote_volume": 338.02182, "trades": 8, "taker_buy_volume": 3277.4, "taker_buy_quote": 330.03418}, {"ts": 1771317000000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 1624.5, "quote_volume": 163.6404, "trades": 8, "taker_buy_volume": 1505.2, "taker_buy_quote": 151.62689}, {"ts": 1771317060000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 1233.0, "quote_volume": 124.2864, "trades": 1, "taker_buy_volume": 1233.0, "taker_buy_quote": 124.2864}, {"ts": 1771317120000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 19764.8, "quote_volume": 1990.32429, "trades": 20, "taker_buy_volume": 89.3, "taker_buy_quote": 9.00144}, {"ts": 1771317180000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 307.7, "quote_volume": 30.97646, "trades": 3, "taker_buy_volume": 218.4, "taker_buy_quote": 21.99288}, {"ts": 1771317240000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 2601.9, "quote_volume": 262.02224, "trades": 17, "taker_buy_volume": 2512.6, "taker_buy_quote": 253.03866}, {"ts": 1771317300000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 13628.4, "quote_volume": 1372.37988, "trades": 30, "taker_buy_volume": 3324.4, "taker_buy_quote": 334.76708}, {"ts": 1771317360000, "open": 0.1006, "high": 0.1006, "low": 0.1002, "close": 0.1002, "volume": 118432.3, "quote_volume": 11889.21634, "trades": 206, "taker_buy_volume": 31240.0, "taker_buy_quote": 3134.77251}, {"ts": 1771317420000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 30729.1, "quote_volume": 3078.66064, "trades": 42, "taker_buy_volume": 5983.7, "taker_buy_quote": 599.57571}, {"ts": 1771317480000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 40872.4, "quote_volume": 4099.73035, "trades": 56, "taker_buy_volume": 31305.2, "taker_buy_quote": 3140.35306}, {"ts": 1771317540000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 12024.9, "quote_volume": 1204.18883, "trades": 52, "taker_buy_volume": 2661.7, "taker_buy_quote": 266.56919}, {"ts": 1771317600000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 16013.2, "quote_volume": 1604.52264, "trades": 39, "taker_buy_volume": 3764.2, "taker_buy_quote": 377.17284}, {"ts": 1771317660000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 16398.3, "quote_volume": 1643.08484, "trades": 45, "taker_buy_volume": 9174.4, "taker_buy_quote": 919.27488}, {"ts": 1771317720000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 31143.0, "quote_volume": 3121.74178, "trades": 53, "taker_buy_volume": 22847.7, "taker_buy_quote": 2290.55272}, {"ts": 1771317780000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 3757.0, "quote_volume": 376.57495, "trades": 11, "taker_buy_volume": 3757.0, "taker_buy_quote": 376.57495}, {"ts": 1771317840000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 3030.7, "quote_volume": 303.97921, "trades": 13, "taker_buy_volume": 3030.7, "taker_buy_quote": 303.97921}, {"ts": 1771317900000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 10152.5, "quote_volume": 1019.311, "trades": 40, "taker_buy_volume": 6299.1, "taker_buy_quote": 632.42964}, {"ts": 1771317960000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 34049.7, "quote_volume": 3421.05186, "trades": 36, "taker_buy_volume": 34049.7, "taker_buy_quote": 3421.05186}, {"ts": 1771318020000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 8340.6, "quote_volume": 837.39624, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318080000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 2433.6, "quote_volume": 244.33344, "trades": 8, "taker_buy_volume": 924.8, "taker_buy_quote": 92.84992}, {"ts": 1771318140000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 9111.5, "quote_volume": 914.80813, "trades": 27, "taker_buy_volume": 1164.7, "taker_buy_quote": 116.94941}, {"ts": 1771318200000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 1178.7, "quote_volume": 118.22361, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318260000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318320000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 3711.4, "quote_volume": 371.88228, "trades": 16, "taker_buy_volume": 765.0, "taker_buy_quote": 76.653}, {"ts": 1771318380000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 5054.7, "quote_volume": 506.48094, "trades": 23, "taker_buy_volume": 2630.0, "taker_buy_quote": 263.526}, {"ts": 1771318440000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318500000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 11026.8, "quote_volume": 1105.98804, "trades": 44, "taker_buy_volume": 2511.8, "taker_buy_quote": 251.93354}, {"ts": 1771318560000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318620000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 40672.9, "quote_volume": 4079.49474, "trades": 67, "taker_buy_volume": 22123.5, "taker_buy_quote": 2218.98992}, {"ts": 1771318680000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 8314.5, "quote_volume": 833.94435, "trades": 20, "taker_buy_volume": 225.2, "taker_buy_quote": 22.58756}, {"ts": 1771318740000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 38029.2, "quote_volume": 3810.52584, "trades": 52, "taker_buy_volume": 7651.5, "taker_buy_quote": 766.6803}, {"ts": 1771318800000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 8925.0, "quote_volume": 894.285, "trades": 34, "taker_buy_volume": 7289.9, "taker_buy_quote": 730.44798}, {"ts": 1771318860000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 961.1, "quote_volume": 96.30222, "trades": 7, "taker_buy_volume": 79.8, "taker_buy_quote": 7.99596}, {"ts": 1771318920000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 403.0, "quote_volume": 40.3746, "trades": 4, "taker_buy_volume": 343.0, "taker_buy_quote": 34.3686}, {"ts": 1771318980000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 1609.6, "quote_volume": 161.29289, "trades": 13, "taker_buy_volume": 1420.1, "taker_buy_quote": 142.30499}, {"ts": 1771319040000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 2144.9, "quote_volume": 215.16772, "trades": 14, "taker_buy_volume": 2144.9, "taker_buy_quote": 215.16772}, {"ts": 1771319100000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 13319.5, "quote_volume": 1335.93272, "trades": 17, "taker_buy_volume": 459.2, "taker_buy_quote": 46.05776}, {"ts": 1771319160000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 409.4, "quote_volume": 41.06282, "trades": 1, "taker_buy_volume": 409.4, "taker_buy_quote": 41.06282}, {"ts": 1771319220000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 899.9, "quote_volume": 90.24992, "trades": 4, "taker_buy_volume": 799.4, "taker_buy_quote": 80.17982}, {"ts": 1771319280000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 746.1, "quote_volume": 74.82202, "trades": 6, "taker_buy_volume": 628.0, "taker_buy_quote": 62.9884}, {"ts": 1771319340000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 40914.9, "quote_volume": 4097.93437, "trades": 45, "taker_buy_volume": 6283.5, "taker_buy_quote": 629.6067}, {"ts": 1771319400000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 107694.9, "quote_volume": 10761.08146, "trades": 167, "taker_buy_volume": 16300.1, "taker_buy_quote": 1628.47563}, {"ts": 1771319460000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 22008.1, "quote_volume": 2198.60919, "trades": 105, "taker_buy_volume": 9826.5, "taker_buy_quote": 981.66735}, {"ts": 1771319520000, "open": 0.0999, "high": 0.0999, "low": 0.0995, "close": 0.0996, "volume": 148055.6, "quote_volume": 14760.27042, "trades": 196, "taker_buy_volume": 29719.5, "taker_buy_quote": 2965.60731}, {"ts": 1771319580000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 11354.7, "quote_volume": 1131.95381, "trades": 27, "taker_buy_volume": 10156.7, "taker_buy_quote": 1012.62299}, {"ts": 1771319640000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 3409.1, "quote_volume": 339.97378, "trades": 4, "taker_buy_volume": 865.1, "taker_buy_quote": 86.33698}, {"ts": 1771319700000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 15393.6, "quote_volume": 1536.28128, "trades": 38, "taker_buy_volume": 8105.3, "taker_buy_quote": 808.90894}, {"ts": 1771319760000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 19692.7, "quote_volume": 1965.84004, "trades": 38, "taker_buy_volume": 17226.7, "taker_buy_quote": 1719.97183}, {"ts": 1771319820000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 10635.4, "quote_volume": 1060.99612, "trades": 33, "taker_buy_volume": 90.3, "taker_buy_quote": 9.01194}, {"ts": 1771319880000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 10609.3, "quote_volume": 1057.73919, "trades": 30, "taker_buy_volume": 5357.0, "taker_buy_quote": 534.0929}, {"ts": 1771319940000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 23002.6, "quote_volume": 2291.78577, "trades": 67, "taker_buy_volume": 10891.2, "taker_buy_quote": 1085.37174}, {"ts": 1771320000000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 13175.7, "quote_volume": 1314.25838, "trades": 70, "taker_buy_volume": 3553.7, "taker_buy_quote": 354.57044}, {"ts": 1771320060000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 14155.3, "quote_volume": 1411.65163, "trades": 41, "taker_buy_volume": 13335.8, "taker_buy_quote": 1329.93647}, {"ts": 1771320120000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 1185.7, "quote_volume": 118.34936, "trades": 7, "taker_buy_volume": 165.0, "taker_buy_quote": 16.4835}, {"ts": 1771320180000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 19761.6, "quote_volume": 1972.24489, "trades": 21, "taker_buy_volume": 808.1, "taker_buy_quote": 80.68559}, {"ts": 1771320240000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320300000, "open": 0.0997, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 45263.5, "quote_volume": 4513.50949, "trades": 103, "taker_buy_volume": 20434.6, "taker_buy_quote": 2037.90367}, {"ts": 1771320360000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 3803.1, "quote_volume": 379.54938, "trades": 17, "taker_buy_volume": 1911.8, "taker_buy_quote": 190.79764}, {"ts": 1771320420000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 6107.5, "quote_volume": 608.98581, "trades": 30, "taker_buy_volume": 3133.2, "taker_buy_quote": 312.4481}, {"ts": 1771320480000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 5826.5, "quote_volume": 581.37615, "trades": 30, "taker_buy_volume": 5826.5, "taker_buy_quote": 581.37615}, {"ts": 1771320540000, "open": 0.0998, "high": 0.0998, "low": 0.0992, "close": 0.0992, "volume": 355868.8, "quote_volume": 35377.37923, "trades": 258, "taker_buy_volume": 77989.8, "taker_buy_quote": 7748.63347}, {"ts": 1771320600000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 335917.9, "quote_volume": 33304.85657, "trades": 230, "taker_buy_volume": 111013.1, "taker_buy_quote": 11016.41239}, {"ts": 1771320660000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 103563.0, "quote_volume": 10279.09514, "trades": 123, "taker_buy_volume": 52528.0, "taker_buy_quote": 5214.7152}, {"ts": 1771320720000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 22819.0, "quote_volume": 2268.22713, "trades": 31, "taker_buy_volume": 10971.4, "taker_buy_quote": 1090.57569}, {"ts": 1771320780000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320840000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 557.7, "quote_volume": 55.37961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320900000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320960000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 21196.2, "quote_volume": 2104.02738, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321020000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1756.4, "quote_volume": 174.41052, "trades": 10, "taker_buy_volume": 1756.4, "taker_buy_quote": 174.41052}, {"ts": 1771321080000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321140000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 12916.6, "quote_volume": 1283.14697, "trades": 29, "taker_buy_volume": 5285.9, "taker_buy_quote": 525.41846}, {"ts": 1771321200000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 16811.7, "quote_volume": 1667.74211, "trades": 48, "taker_buy_volume": 1116.7, "taker_buy_quote": 110.88831}, {"ts": 1771321260000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 8268.7, "quote_volume": 820.25504, "trades": 23, "taker_buy_volume": 5505.1, "taker_buy_quote": 546.10592}, {"ts": 1771321320000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 4448.5, "quote_volume": 441.2912, "trades": 18, "taker_buy_volume": 1605.0, "taker_buy_quote": 159.216}, {"ts": 1771321380000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 14802.3, "quote_volume": 1468.37909, "trades": 22, "taker_buy_volume": 4102.6, "taker_buy_quote": 406.97792}, {"ts": 1771321440000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 14072.8, "quote_volume": 1397.42904, "trades": 22, "taker_buy_volume": 7001.2, "taker_buy_quote": 695.21916}, {"ts": 1771321500000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 37729.3, "quote_volume": 3749.743, "trades": 84, "taker_buy_volume": 29041.2, "taker_buy_quote": 2886.14586}, {"ts": 1771321560000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 6380.5, "quote_volume": 634.19524, "trades": 21, "taker_buy_volume": 2167.9, "taker_buy_quote": 215.48926}, {"ts": 1771321620000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321680000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 13053.5, "quote_volume": 1297.5179, "trades": 23, "taker_buy_volume": 3944.1, "taker_buy_quote": 392.04354}, {"ts": 1771321740000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 13400.0, "quote_volume": 1330.5703, "trades": 24, "taker_buy_volume": 907.8, "taker_buy_quote": 90.14454}, {"ts": 1771321800000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 19096.8, "quote_volume": 1897.97425, "trades": 60, "taker_buy_volume": 13315.0, "taker_buy_quote": 1323.27238}, {"ts": 1771321860000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 33726.8, "quote_volume": 3355.8166, "trades": 19, "taker_buy_volume": 32147.8, "taker_buy_quote": 3198.7061}, {"ts": 1771321920000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 114728.6, "quote_volume": 11404.29902, "trades": 33, "taker_buy_volume": 7952.3, "taker_buy_quote": 790.74385}, {"ts": 1771321980000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1299.7, "quote_volume": 129.19018, "trades": 9, "taker_buy_volume": 1189.1, "taker_buy_quote": 118.19654}, {"ts": 1771322040000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 2514.6, "quote_volume": 250.2027, "trades": 12, "taker_buy_volume": 1622.8, "taker_buy_quote": 161.4686}, {"ts": 1771322100000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322160000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 7274.4, "quote_volume": 723.81387, "trades": 28, "taker_buy_volume": 5295.4, "taker_buy_quote": 526.90337}, {"ts": 1771322220000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 6744.5, "quote_volume": 670.67532, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322280000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 100.5, "quote_volume": 9.97965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322340000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322400000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 4026.0, "quote_volume": 400.1844, "trades": 30, "taker_buy_volume": 3915.4, "taker_buy_quote": 389.19076}, {"ts": 1771322460000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 36840.7, "quote_volume": 3667.31901, "trades": 46, "taker_buy_volume": 29799.5, "taker_buy_quote": 2967.01825}, {"ts": 1771322520000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 7085.1, "quote_volume": 704.97851, "trades": 17, "taker_buy_volume": 7085.1, "taker_buy_quote": 704.97851}, {"ts": 1771322580000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 523.3, "quote_volume": 52.10462, "trades": 4, "taker_buy_volume": 362.7, "taker_buy_quote": 36.12492}, {"ts": 1771322640000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 60596.7, "quote_volume": 6040.03743, "trades": 72, "taker_buy_volume": 50975.6, "taker_buy_quote": 5080.81376}, {"ts": 1771322700000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 3019.0, "quote_volume": 300.84566, "trades": 20, "taker_buy_volume": 1532.6, "taker_buy_quote": 152.80022}, {"ts": 1771322760000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 6390.7, "quote_volume": 636.51372, "trades": 31, "taker_buy_volume": 4986.5, "taker_buy_quote": 496.6554}, {"ts": 1771322820000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 242.4, "quote_volume": 24.14304, "trades": 4, "taker_buy_volume": 242.4, "taker_buy_quote": 24.14304}, {"ts": 1771322880000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 24004.9, "quote_volume": 2390.37054, "trades": 40, "taker_buy_volume": 9098.1, "taker_buy_quote": 906.28039}, {"ts": 1771322940000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 182.7, "quote_volume": 18.19692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323000000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 6219.7, "quote_volume": 620.10409, "trades": 22, "taker_buy_volume": 3402.2, "taker_buy_quote": 339.19934}, {"ts": 1771323060000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1116.7, "quote_volume": 111.33499, "trades": 3, "taker_buy_volume": 1116.7, "taker_buy_quote": 111.33499}, {"ts": 1771323120000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 10220.8, "quote_volume": 1017.98264, "trades": 17, "taker_buy_volume": 50.2, "taker_buy_quote": 4.99992}, {"ts": 1771323180000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 5979.2, "quote_volume": 595.28951, "trades": 38, "taker_buy_volume": 3923.8, "taker_buy_quote": 390.77721}, {"ts": 1771323240000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 9223.1, "quote_volume": 918.54343, "trades": 25, "taker_buy_volume": 8882.1, "taker_buy_quote": 884.57983}, {"ts": 1771323300000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 30463.6, "quote_volume": 3034.17456, "trades": 61, "taker_buy_volume": 3653.1, "taker_buy_quote": 363.84876}, {"ts": 1771323360000, "open": 0.0995, "high": 0.0995, "low": 0.0991, "close": 0.0994, "volume": 90766.1, "quote_volume": 9013.32943, "trades": 177, "taker_buy_volume": 56157.2, "taker_buy_quote": 5577.16333}, {"ts": 1771323420000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 3890.6, "quote_volume": 386.33658, "trades": 17, "taker_buy_volume": 80.6, "taker_buy_quote": 8.00358}, {"ts": 1771323480000, "open": 0.0992, "high": 0.0993, "low": 0.0989, "close": 0.099, "volume": 184072.7, "quote_volume": 18213.66083, "trades": 125, "taker_buy_volume": 23864.0, "taker_buy_quote": 2362.64998}, {"ts": 1771323540000, "open": 0.099, "high": 0.0991, "low": 0.0972, "close": 0.0977, "volume": 3687398.5, "quote_volume": 361716.70603, "trades": 2413, "taker_buy_volume": 1062154.1, "taker_buy_quote": 104027.86874}, {"ts": 1771323600000, "open": 0.0977, "high": 0.0977, "low": 0.097, "close": 0.0972, "volume": 1895218.5, "quote_volume": 184374.81956, "trades": 1612, "taker_buy_volume": 805884.9, "taker_buy_quote": 78427.67931}, {"ts": 1771323660000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 48758.1, "quote_volume": 4738.59722, "trades": 118, "taker_buy_volume": 24392.8, "taker_buy_quote": 2370.98016}, {"ts": 1771323720000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0971, "volume": 349575.7, "quote_volume": 33956.1782, "trades": 301, "taker_buy_volume": 158565.4, "taker_buy_quote": 15402.56662}, {"ts": 1771323780000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 113542.4, "quote_volume": 11037.34707, "trades": 218, "taker_buy_volume": 105177.7, "taker_buy_quote": 10224.53183}, {"ts": 1771323840000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 145905.3, "quote_volume": 14175.03372, "trades": 124, "taker_buy_volume": 39977.4, "taker_buy_quote": 3885.14412}, {"ts": 1771323900000, "open": 0.0972, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 430903.2, "quote_volume": 41905.24272, "trades": 233, "taker_buy_volume": 342860.6, "taker_buy_quote": 33344.82157}, {"ts": 1771323960000, "open": 0.0973, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 174165.0, "quote_volume": 16960.78772, "trades": 129, "taker_buy_volume": 153150.3, "taker_buy_quote": 14915.62083}, {"ts": 1771324020000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 28824.5, "quote_volume": 2807.15911, "trades": 51, "taker_buy_volume": 1968.7, "taker_buy_quote": 191.58523}, {"ts": 1771324080000, "open": 0.0973, "high": 0.0974, "low": 0.0966, "close": 0.0969, "volume": 648585.8, "quote_volume": 62915.15981, "trades": 547, "taker_buy_volume": 334180.8, "taker_buy_quote": 32408.07225}, {"ts": 1771324140000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 41203.9, "quote_volume": 3989.57169, "trades": 81, "taker_buy_volume": 16371.8, "taker_buy_quote": 1585.82441}, {"ts": 1771324200000, "open": 0.0968, "high": 0.0971, "low": 0.0967, "close": 0.0971, "volume": 70389.3, "quote_volume": 6819.74297, "trades": 130, "taker_buy_volume": 38755.2, "taker_buy_quote": 3756.08102}, {"ts": 1771324260000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 45299.8, "quote_volume": 4397.50346, "trades": 65, "taker_buy_volume": 30280.9, "taker_buy_quote": 2939.63521}, {"ts": 1771324320000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 8915.0, "quote_volume": 865.6465, "trades": 28, "taker_buy_volume": 3354.7, "taker_buy_quote": 325.74137}, {"ts": 1771324380000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 6238.8, "quote_volume": 605.76717, "trades": 31, "taker_buy_volume": 4720.9, "taker_buy_quote": 458.40939}, {"ts": 1771324440000, "open": 0.0971, "high": 0.0971, "low": 0.0968, "close": 0.0969, "volume": 76047.6, "quote_volume": 7369.58077, "trades": 85, "taker_buy_volume": 15256.0, "taker_buy_quote": 1478.31376}, {"ts": 1771324500000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 78806.3, "quote_volume": 7648.47014, "trades": 74, "taker_buy_volume": 67520.0, "taker_buy_quote": 6553.70862}, {"ts": 1771324560000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 60522.7, "quote_volume": 5866.16424, "trades": 95, "taker_buy_volume": 22163.4, "taker_buy_quote": 2149.14807}, {"ts": 1771324620000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 16619.4, "quote_volume": 1614.3978, "trades": 31, "taker_buy_volume": 16543.7, "taker_buy_quote": 1607.04733}, {"ts": 1771324680000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 29915.3, "quote_volume": 2906.6654, "trades": 55, "taker_buy_volume": 17009.6, "taker_buy_quote": 1653.33312}, {"ts": 1771324740000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 19033.5, "quote_volume": 1846.2495, "trades": 33, "taker_buy_volume": 3612.9, "taker_buy_quote": 350.4513}, {"ts": 1771324800000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 154411.1, "quote_volume": 14974.24201, "trades": 104, "taker_buy_volume": 128010.0, "taker_buy_quote": 12415.86308}, {"ts": 1771324860000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 252754.8, "quote_volume": 24443.21939, "trades": 133, "taker_buy_volume": 21219.0, "taker_buy_quote": 2052.20351}, {"ts": 1771324920000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 87651.1, "quote_volume": 8477.76107, "trades": 115, "taker_buy_volume": 74139.7, "taker_buy_quote": 7172.37791}, {"ts": 1771324980000, "open": 0.0967, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 415419.3, "quote_volume": 40214.85309, "trades": 225, "taker_buy_volume": 218984.4, "taker_buy_quote": 21199.59407}, {"ts": 1771325040000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 59682.9, "quote_volume": 5782.74262, "trades": 64, "taker_buy_volume": 58260.9, "taker_buy_quote": 5645.09302}, {"ts": 1771325100000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 361.1, "quote_volume": 34.99059, "trades": 1, "taker_buy_volume": 361.1, "taker_buy_quote": 34.99059}, {"ts": 1771325160000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 274067.9, "quote_volume": 26576.03999, "trades": 98, "taker_buy_volume": 245212.3, "taker_buy_quote": 23779.98235}, {"ts": 1771325220000, "open": 0.0968, "high": 0.0973, "low": 0.0968, "close": 0.0972, "volume": 138221.1, "quote_volume": 13402.81013, "trades": 122, "taker_buy_volume": 124222.3, "taker_buy_quote": 12046.62496}, {"ts": 1771325280000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 100455.9, "quote_volume": 9778.28208, "trades": 142, "taker_buy_volume": 76134.3, "taker_buy_quote": 7410.04419}, {"ts": 1771325340000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 11367.9, "quote_volume": 1106.09667, "trades": 24, "taker_buy_volume": 10486.5, "taker_buy_quote": 1020.33645}, {"ts": 1771325400000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 23167.4, "quote_volume": 2253.74983, "trades": 36, "taker_buy_volume": 17716.1, "taker_buy_quote": 1723.77653}, {"ts": 1771325460000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 69290.8, "quote_volume": 6749.08306, "trades": 71, "taker_buy_volume": 49738.4, "taker_buy_quote": 4844.6793}, {"ts": 1771325520000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 20429.9, "quote_volume": 1989.87226, "trades": 30, "taker_buy_volume": 11846.9, "taker_buy_quote": 1153.88806}, {"ts": 1771325580000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 35056.0, "quote_volume": 3417.0497, "trades": 44, "taker_buy_volume": 19465.1, "taker_buy_quote": 1897.84725}, {"ts": 1771325640000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 115793.5, "quote_volume": 11288.83805, "trades": 46, "taker_buy_volume": 19449.3, "taker_buy_quote": 1896.30675}, {"ts": 1771325700000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 113132.0, "quote_volume": 11041.61124, "trades": 112, "taker_buy_volume": 106142.1, "taker_buy_quote": 10359.09065}, {"ts": 1771325760000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 10319.3, "quote_volume": 1007.16368, "trades": 30, "taker_buy_volume": 1557.8, "taker_buy_quote": 152.04128}, {"ts": 1771325820000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325880000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 54877.0, "quote_volume": 5366.87744, "trades": 38, "taker_buy_volume": 51521.4, "taker_buy_quote": 5038.69976}, {"ts": 1771325940000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 14241.2, "quote_volume": 1393.98001, "trades": 21, "taker_buy_volume": 13735.9, "taker_buy_quote": 1344.56167}, {"ts": 1771326000000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 132903.9, "quote_volume": 13019.70473, "trades": 119, "taker_buy_volume": 78538.7, "taker_buy_quote": 7695.86166}, {"ts": 1771326060000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 49777.2, "quote_volume": 4881.38909, "trades": 83, "taker_buy_volume": 35855.4, "taker_buy_quote": 3516.77085}, {"ts": 1771326120000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 25780.8, "quote_volume": 2523.94032, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326180000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 106355.5, "quote_volume": 10413.82589, "trades": 151, "taker_buy_volume": 77305.6, "taker_buy_quote": 7569.84068}, {"ts": 1771326240000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 61414.8, "quote_volume": 6013.73034, "trades": 103, "taker_buy_volume": 30060.7, "taker_buy_quote": 2944.16395}, {"ts": 1771326300000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 62018.6, "quote_volume": 6074.02101, "trades": 110, "taker_buy_volume": 26149.3, "taker_buy_quote": 2561.80199}, {"ts": 1771326360000, "open": 0.098, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 169183.2, "quote_volume": 16536.20687, "trades": 150, "taker_buy_volume": 7428.8, "taker_buy_quote": 726.873}, {"ts": 1771326420000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 24874.5, "quote_volume": 2430.29387, "trades": 31, "taker_buy_volume": 13822.6, "taker_buy_quote": 1350.52324}, {"ts": 1771326480000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 56271.0, "quote_volume": 5502.37708, "trades": 70, "taker_buy_volume": 43139.3, "taker_buy_quote": 4218.83433}, {"ts": 1771326540000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 73302.8, "quote_volume": 7190.43669, "trades": 81, "taker_buy_volume": 45226.5, "taker_buy_quote": 4436.3037}, {"ts": 1771326600000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 14446.6, "quote_volume": 1417.21961, "trades": 12, "taker_buy_volume": 14344.8, "taker_buy_quote": 1407.23303}, {"ts": 1771326660000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 83085.4, "quote_volume": 8162.03903, "trades": 47, "taker_buy_volume": 69201.0, "taker_buy_quote": 6797.22083}, {"ts": 1771326720000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 154932.8, "quote_volume": 15254.1915, "trades": 91, "taker_buy_volume": 118664.8, "taker_buy_quote": 11685.02147}, {"ts": 1771326780000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 11147.6, "quote_volume": 1096.92384, "trades": 18, "taker_buy_volume": 827.2, "taker_buy_quote": 81.39648}, {"ts": 1771326840000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 25388.8, "quote_volume": 2495.69973, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326900000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 19943.2, "quote_volume": 1958.42975, "trades": 57, "taker_buy_volume": 9163.6, "taker_buy_quote": 899.87303}, {"ts": 1771326960000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 56829.1, "quote_volume": 5580.61762, "trades": 43, "taker_buy_volume": 31904.3, "taker_buy_quote": 3133.00226}, {"ts": 1771327020000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 11989.0, "quote_volume": 1177.88324, "trades": 33, "taker_buy_volume": 11373.2, "taker_buy_quote": 1117.46207}, {"ts": 1771327080000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 41846.1, "quote_volume": 4111.91412, "trades": 102, "taker_buy_volume": 23280.6, "taker_buy_quote": 2287.78315}, {"ts": 1771327140000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 36961.9, "quote_volume": 3632.82908, "trades": 43, "taker_buy_volume": 35925.0, "taker_buy_quote": 3530.91198}, {"ts": 1771327200000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 30128.4, "quote_volume": 2967.15812, "trades": 32, "taker_buy_volume": 30037.0, "taker_buy_quote": 2958.16436}, {"ts": 1771327260000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 11021.6, "quote_volume": 1086.72976, "trades": 27, "taker_buy_volume": 6781.9, "taker_buy_quote": 668.69534}, {"ts": 1771327320000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 7745.9, "quote_volume": 762.83033, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327380000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 31337.2, "quote_volume": 3083.43022, "trades": 49, "taker_buy_volume": 16808.0, "taker_buy_quote": 1653.9072}, {"ts": 1771327440000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 11488.2, "quote_volume": 1129.29006, "trades": 32, "taker_buy_volume": 8769.6, "taker_buy_quote": 862.05168}, {"ts": 1771327500000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 18007.9, "quote_volume": 1769.62027, "trades": 57, "taker_buy_volume": 14306.3, "taker_buy_quote": 1405.88425}, {"ts": 1771327560000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 2078.6, "quote_volume": 204.12666, "trades": 14, "taker_buy_volume": 81.4, "taker_buy_quote": 8.00162}, {"ts": 1771327620000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 11496.7, "quote_volume": 1130.12561, "trades": 18, "taker_buy_volume": 11242.6, "taker_buy_quote": 1105.14758}, {"ts": 1771327680000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 6910.7, "quote_volume": 680.3973, "trades": 37, "taker_buy_volume": 4211.4, "taker_buy_quote": 414.53251}, {"ts": 1771327740000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 4613.2, "quote_volume": 454.38194, "trades": 13, "taker_buy_volume": 4430.6, "taker_buy_quote": 436.4141}, {"ts": 1771327800000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 18372.3, "quote_volume": 1809.6817, "trades": 35, "taker_buy_volume": 15342.8, "taker_buy_quote": 1511.27595}, {"ts": 1771327860000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 40667.8, "quote_volume": 4009.66531, "trades": 80, "taker_buy_volume": 19369.8, "taker_buy_quote": 1909.86228}, {"ts": 1771327920000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 22650.0, "quote_volume": 2231.025, "trades": 20, "taker_buy_volume": 952.8, "taker_buy_quote": 93.8508}, {"ts": 1771327980000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1195.0, "quote_volume": 117.588, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328040000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 10072.9, "quote_volume": 990.16607, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328100000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 124.7, "quote_volume": 12.24554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328160000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 6415.8, "quote_volume": 629.90081, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328220000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 36151.2, "quote_volume": 3542.97101, "trades": 40, "taker_buy_volume": 3005.2, "taker_buy_quote": 294.69988}, {"ts": 1771328280000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 52318.5, "quote_volume": 5137.15698, "trades": 84, "taker_buy_volume": 40807.7, "taker_buy_quote": 4007.0883}, {"ts": 1771328340000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 325.7, "quote_volume": 31.97357, "trades": 6, "taker_buy_volume": 224.0, "taker_buy_quote": 21.9968}, {"ts": 1771328400000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328460000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328520000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 26019.5, "quote_volume": 2555.1149, "trades": 26, "taker_buy_volume": 21297.4, "taker_buy_quote": 2091.40468}, {"ts": 1771328580000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 19462.9, "quote_volume": 1911.25678, "trades": 31, "taker_buy_volume": 10621.9, "taker_buy_quote": 1043.07058}, {"ts": 1771328640000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2099.8, "quote_volume": 206.20036, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328700000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 27332.0, "quote_volume": 2684.02964, "trades": 74, "taker_buy_volume": 15428.4, "taker_buy_quote": 1515.09612}, {"ts": 1771328760000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 7170.8, "quote_volume": 704.17256, "trades": 20, "taker_buy_volume": 5554.9, "taker_buy_quote": 545.49118}, {"ts": 1771328820000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 3074.4, "quote_volume": 301.90608, "trades": 21, "taker_buy_volume": 1004.1, "taker_buy_quote": 98.60262}, {"ts": 1771328880000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2071.3, "quote_volume": 203.40166, "trades": 7, "taker_buy_volume": 2071.3, "taker_buy_quote": 203.40166}, {"ts": 1771328940000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 4412.0, "quote_volume": 433.2584, "trades": 15, "taker_buy_volume": 4412.0, "taker_buy_quote": 433.2584}, {"ts": 1771329000000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 9214.5, "quote_volume": 904.41777, "trades": 36, "taker_buy_volume": 1536.7, "taker_buy_quote": 150.90394}, {"ts": 1771329060000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 1627.2, "quote_volume": 159.74599, "trades": 12, "taker_buy_volume": 279.4, "taker_buy_quote": 27.43708}, {"ts": 1771329120000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 17123.0, "quote_volume": 1681.32944, "trades": 26, "taker_buy_volume": 4671.0, "taker_buy_quote": 458.6922}, {"ts": 1771329180000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329240000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1720.4, "quote_volume": 168.94328, "trades": 6, "taker_buy_volume": 1419.6, "taker_buy_quote": 139.40472}, {"ts": 1771329300000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 5284.1, "quote_volume": 518.90879, "trades": 6, "taker_buy_volume": 101.7, "taker_buy_quote": 9.99711}, {"ts": 1771329360000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 5264.1, "quote_volume": 516.94276, "trades": 13, "taker_buy_volume": 81.4, "taker_buy_quote": 8.00162}, {"ts": 1771329420000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 30681.7, "quote_volume": 3016.03769, "trades": 53, "taker_buy_volume": 16851.6, "taker_buy_quote": 1656.53886}, {"ts": 1771329480000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 16723.3, "quote_volume": 1643.9945, "trades": 41, "taker_buy_volume": 8055.2, "taker_buy_quote": 791.92027}, {"ts": 1771329540000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 160.0, "quote_volume": 15.722, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 9.83}, {"ts": 1771329600000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 34233.7, "quote_volume": 3361.72779, "trades": 57, "taker_buy_volume": 17192.4, "taker_buy_quote": 1688.29368}, {"ts": 1771329660000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 12754.8, "quote_volume": 1251.24588, "trades": 21, "taker_buy_volume": 827.4, "taker_buy_quote": 81.16794}, {"ts": 1771329720000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 24034.0, "quote_volume": 2359.49872, "trades": 42, "taker_buy_volume": 17492.1, "taker_buy_quote": 1717.56348}, {"ts": 1771329780000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 92771.1, "quote_volume": 9101.80774, "trades": 79, "taker_buy_volume": 5292.6, "taker_buy_quote": 519.73332}, {"ts": 1771329840000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 18447.0, "quote_volume": 1809.6607, "trades": 38, "taker_buy_volume": 8727.3, "taker_buy_quote": 856.15813}, {"ts": 1771329900000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 9460.8, "quote_volume": 928.11029, "trades": 12, "taker_buy_volume": 58.1, "taker_buy_quote": 5.70542}, {"ts": 1771329960000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 22920.3, "quote_volume": 2248.45103, "trades": 46, "taker_buy_volume": 4995.0, "taker_buy_quote": 490.0095}, {"ts": 1771330020000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 41809.6, "quote_volume": 4113.05744, "trades": 105, "taker_buy_volume": 28265.0, "taker_buy_quote": 2780.2688}, {"ts": 1771330080000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 7796.8, "quote_volume": 767.66118, "trades": 36, "taker_buy_volume": 5351.1, "taker_buy_quote": 526.81043}, {"ts": 1771330140000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 14875.6, "quote_volume": 1462.67588, "trades": 44, "taker_buy_volume": 7128.1, "taker_buy_quote": 700.80652}, {"ts": 1771330200000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 60.0, "quote_volume": 5.898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330260000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 45419.9, "quote_volume": 4466.17605, "trades": 67, "taker_buy_volume": 39005.6, "taker_buy_quote": 3835.58682}, {"ts": 1771330320000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 2097.3, "quote_volume": 206.17577, "trades": 2, "taker_buy_volume": 111.8, "taker_buy_quote": 11.00112}, {"ts": 1771330380000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 3870.8, "quote_volume": 380.49964, "trades": 17, "taker_buy_volume": 2540.4, "taker_buy_quote": 249.72132}, {"ts": 1771330440000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 4581.9, "quote_volume": 450.27749, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330500000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 12829.2, "quote_volume": 1259.82744, "trades": 50, "taker_buy_volume": 3949.2, "taker_buy_quote": 387.81144}, {"ts": 1771330560000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 47358.3, "quote_volume": 4644.55554, "trades": 43, "taker_buy_volume": 3174.9, "taker_buy_quote": 311.14937}, {"ts": 1771330620000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 45914.6, "quote_volume": 4504.18054, "trades": 39, "taker_buy_volume": 10695.1, "taker_buy_quote": 1049.20481}, {"ts": 1771330680000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330740000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 10263.0, "quote_volume": 1007.81846, "trades": 27, "taker_buy_volume": 7345.2, "taker_buy_quote": 721.29864}, {"ts": 1771330800000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 368.4, "quote_volume": 36.14004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330860000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 18589.2, "quote_volume": 1824.40069, "trades": 41, "taker_buy_volume": 13572.7, "taker_buy_quote": 1332.23481}, {"ts": 1771330920000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 11200.9, "quote_volume": 1099.92838, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330980000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 60362.7, "quote_volume": 5927.41904, "trades": 96, "taker_buy_volume": 41491.0, "taker_buy_quote": 4074.4162}, {"ts": 1771331040000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 4215.7, "quote_volume": 413.88369, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331100000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 8447.4, "quote_volume": 828.74045, "trades": 16, "taker_buy_volume": 505.1, "taker_buy_quote": 49.60082}, {"ts": 1771331160000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 5605.1, "quote_volume": 550.23472, "trades": 22, "taker_buy_volume": 2884.2, "taker_buy_quote": 283.22844}, {"ts": 1771331220000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 6534.3, "quote_volume": 642.5366, "trades": 24, "taker_buy_volume": 4033.4, "taker_buy_quote": 396.69813}, {"ts": 1771331280000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 25718.7, "quote_volume": 2533.21318, "trades": 31, "taker_buy_volume": 1709.1, "taker_buy_quote": 168.36464}, {"ts": 1771331340000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 126142.8, "quote_volume": 12450.00611, "trades": 168, "taker_buy_volume": 66527.3, "taker_buy_quote": 6566.02689}, {"ts": 1771331400000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 4657.4, "quote_volume": 459.32334, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331460000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 20237.0, "quote_volume": 1997.31271, "trades": 41, "taker_buy_volume": 5384.6, "taker_buy_quote": 531.46002}, {"ts": 1771331520000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 3382.1, "quote_volume": 333.81327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331580000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 23894.7, "quote_volume": 2359.11742, "trades": 56, "taker_buy_volume": 9245.9, "taker_buy_quote": 912.86715}, {"ts": 1771331640000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 11121.4, "quote_volume": 1096.34362, "trades": 31, "taker_buy_volume": 4101.1, "taker_buy_quote": 404.36846}, {"ts": 1771331700000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 45629.8, "quote_volume": 4502.85038, "trades": 124, "taker_buy_volume": 22664.2, "taker_buy_quote": 2236.71471}, {"ts": 1771331760000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 13330.6, "quote_volume": 1317.06328, "trades": 35, "taker_buy_volume": 8703.8, "taker_buy_quote": 859.93544}, {"ts": 1771331820000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 307.1, "quote_volume": 30.31077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331880000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 7105.6, "quote_volume": 701.39934, "trades": 36, "taker_buy_volume": 2711.1, "taker_buy_quote": 267.66219}, {"ts": 1771331940000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 43326.8, "quote_volume": 4279.59648, "trades": 45, "taker_buy_volume": 29614.9, "taker_buy_quote": 2925.23117}, {"ts": 1771332000000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 4539.5, "quote_volume": 447.87448, "trades": 21, "taker_buy_volume": 2706.7, "taker_buy_quote": 267.15129}, {"ts": 1771332060000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 14980.9, "quote_volume": 1478.61483, "trades": 50, "taker_buy_volume": 4882.9, "taker_buy_quote": 481.94223}, {"ts": 1771332120000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 39878.8, "quote_volume": 3940.02544, "trades": 45, "taker_buy_volume": 13193.7, "taker_buy_quote": 1303.53756}, {"ts": 1771332180000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 892.1, "quote_volume": 88.13948, "trades": 7, "taker_buy_volume": 892.1, "taker_buy_quote": 88.13948}, {"ts": 1771332240000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 61614.5, "quote_volume": 6085.19617, "trades": 90, "taker_buy_volume": 28745.1, "taker_buy_quote": 2838.40955}, {"ts": 1771332300000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 18163.4, "quote_volume": 1792.74739, "trades": 29, "taker_buy_volume": 6313.2, "taker_buy_quote": 623.13265}, {"ts": 1771332360000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 32024.4, "quote_volume": 3161.55597, "trades": 82, "taker_buy_volume": 11145.4, "taker_buy_quote": 1100.3423}, {"ts": 1771332420000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 7953.5, "quote_volume": 784.22144, "trades": 4, "taker_buy_volume": 63.4, "taker_buy_quote": 6.25758}, {"ts": 1771332480000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332540000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 12318.4, "quote_volume": 1214.59424, "trades": 16, "taker_buy_volume": 4308.8, "taker_buy_quote": 424.84768}, {"ts": 1771332600000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 2001.1, "quote_volume": 197.10835, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332660000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 88781.4, "quote_volume": 8729.82119, "trades": 91, "taker_buy_volume": 34042.5, "taker_buy_quote": 3347.62226}, {"ts": 1771332720000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 7565.4, "quote_volume": 745.1919, "trades": 19, "taker_buy_volume": 1098.2, "taker_buy_quote": 108.1727}, {"ts": 1771332780000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332840000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 21962.9, "quote_volume": 2163.34565, "trades": 32, "taker_buy_volume": 17752.6, "taker_buy_quote": 1748.6311}, {"ts": 1771332900000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 6694.9, "quote_volume": 660.11714, "trades": 28, "taker_buy_volume": 2622.1, "taker_buy_quote": 258.53906}, {"ts": 1771332960000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 19109.9, "quote_volume": 1886.14713, "trades": 55, "taker_buy_volume": 13533.1, "taker_buy_quote": 1335.71697}, {"ts": 1771333020000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 39471.0, "quote_volume": 3891.716, "trades": 76, "taker_buy_volume": 9887.0, "taker_buy_quote": 974.86732}, {"ts": 1771333080000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 14216.9, "quote_volume": 1399.042, "trades": 29, "taker_buy_volume": 7743.9, "taker_buy_quote": 762.0988}, {"ts": 1771333140000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 6022.2, "quote_volume": 593.19787, "trades": 25, "taker_buy_volume": 4839.6, "taker_buy_quote": 476.71177}, {"ts": 1771333200000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 14868.6, "quote_volume": 1464.5571, "trades": 30, "taker_buy_volume": 11938.3, "taker_buy_quote": 1175.92255}, {"ts": 1771333260000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 18109.0, "quote_volume": 1783.7365, "trades": 60, "taker_buy_volume": 12306.7, "taker_buy_quote": 1212.20995}, {"ts": 1771333320000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 16646.2, "quote_volume": 1639.6507, "trades": 33, "taker_buy_volume": 10044.4, "taker_buy_quote": 989.3734}, {"ts": 1771333380000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 2995.8, "quote_volume": 295.0863, "trades": 23, "taker_buy_volume": 1154.2, "taker_buy_quote": 113.6887}, {"ts": 1771333440000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 24716.2, "quote_volume": 2430.29649, "trades": 53, "taker_buy_volume": 8501.1, "taker_buy_quote": 835.95055}, {"ts": 1771333500000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 18200.1, "quote_volume": 1789.06983, "trades": 72, "taker_buy_volume": 8055.5, "taker_buy_quote": 791.85565}, {"ts": 1771333560000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 62256.4, "quote_volume": 6114.10329, "trades": 58, "taker_buy_volume": 15233.4, "taker_buy_quote": 1496.2854}, {"ts": 1771333620000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 16479.0, "quote_volume": 1621.21608, "trades": 57, "taker_buy_volume": 9249.4, "taker_buy_quote": 909.82981}, {"ts": 1771333680000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 39219.2, "quote_volume": 3864.03245, "trades": 90, "taker_buy_volume": 19483.4, "taker_buy_quote": 1919.75145}, {"ts": 1771333740000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 23533.6, "quote_volume": 2319.88575, "trades": 53, "taker_buy_volume": 16085.2, "taker_buy_quote": 1585.60412}, {"ts": 1771333800000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 20591.7, "quote_volume": 2033.56628, "trades": 63, "taker_buy_volume": 12881.0, "taker_buy_quote": 1272.39046}, {"ts": 1771333860000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 51637.3, "quote_volume": 5105.29575, "trades": 67, "taker_buy_volume": 47029.7, "taker_buy_quote": 4650.08713}, {"ts": 1771333920000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 5455.7, "quote_volume": 539.02316, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333980000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 2538.2, "quote_volume": 250.44956, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334040000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334100000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 4278.7, "quote_volume": 421.87982, "trades": 15, "taker_buy_volume": 717.8, "taker_buy_quote": 70.77508}, {"ts": 1771334160000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 25871.8, "quote_volume": 2548.07939, "trades": 79, "taker_buy_volume": 10395.8, "taker_buy_quote": 1023.9863}, {"ts": 1771334220000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 6908.2, "quote_volume": 680.4577, "trades": 46, "taker_buy_volume": 996.2, "taker_buy_quote": 98.1257}, {"ts": 1771334280000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 19443.8, "quote_volume": 1915.2143, "trades": 35, "taker_buy_volume": 10902.1, "taker_buy_quote": 1073.85685}, {"ts": 1771334340000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 7112.6, "quote_volume": 700.56487, "trades": 20, "taker_buy_volume": 6850.3, "taker_buy_quote": 674.75455}, {"ts": 1771334400000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 6100.5, "quote_volume": 601.25638, "trades": 29, "taker_buy_volume": 4567.5, "taker_buy_quote": 450.25588}, {"ts": 1771334460000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 4347.7, "quote_volume": 428.68322, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334520000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 21083.4, "quote_volume": 2076.41371, "trades": 44, "taker_buy_volume": 6102.1, "taker_buy_quote": 601.05685}, {"ts": 1771334580000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 9049.9, "quote_volume": 891.79595, "trades": 45, "taker_buy_volume": 6835.5, "taker_buy_quote": 673.66268}, {"ts": 1771334640000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 39931.7, "quote_volume": 3944.87745, "trades": 91, "taker_buy_volume": 37045.9, "taker_buy_quote": 3659.9105}, {"ts": 1771334700000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 15502.8, "quote_volume": 1531.11393, "trades": 70, "taker_buy_volume": 6259.3, "taker_buy_quote": 618.28035}, {"ts": 1771334760000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 1109.4, "quote_volume": 109.43714, "trades": 8, "taker_buy_volume": 503.0, "taker_buy_quote": 49.6461}, {"ts": 1771334820000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1883.5, "quote_volume": 185.7131, "trades": 16, "taker_buy_volume": 395.5, "taker_buy_quote": 38.9963}, {"ts": 1771334880000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 23690.5, "quote_volume": 2331.30962, "trades": 44, "taker_buy_volume": 9822.8, "taker_buy_quote": 966.56352}, {"ts": 1771334940000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 32411.2, "quote_volume": 3186.02096, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335000000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 247.4, "quote_volume": 24.31942, "trades": 2, "taker_buy_volume": 247.4, "taker_buy_quote": 24.31942}, {"ts": 1771335060000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 113450.6, "quote_volume": 11126.27918, "trades": 122, "taker_buy_volume": 26046.3, "taker_buy_quote": 2554.87102}, {"ts": 1771335120000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 19542.5, "quote_volume": 1916.87314, "trades": 51, "taker_buy_volume": 9274.8, "taker_buy_quote": 909.74764}, {"ts": 1771335180000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 37164.6, "quote_volume": 3640.41056, "trades": 96, "taker_buy_volume": 9257.8, "taker_buy_quote": 906.99774}, {"ts": 1771335240000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 7832.2, "quote_volume": 766.81678, "trades": 22, "taker_buy_volume": 4612.6, "taker_buy_quote": 451.82036}, {"ts": 1771335300000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 16491.8, "quote_volume": 1616.2044, "trades": 36, "taker_buy_volume": 11885.2, "taker_buy_quote": 1164.7576}, {"ts": 1771335360000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 8553.7, "quote_volume": 839.11797, "trades": 22, "taker_buy_volume": 8441.8, "taker_buy_quote": 828.14058}, {"ts": 1771335420000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 5252.4, "quote_volume": 515.24063, "trades": 23, "taker_buy_volume": 997.8, "taker_buy_quote": 97.88418}, {"ts": 1771335480000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 3343.1, "quote_volume": 327.8054, "trades": 16, "taker_buy_volume": 143.1, "taker_buy_quote": 14.05242}, {"ts": 1771335540000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 1385.0, "quote_volume": 135.87665, "trades": 12, "taker_buy_volume": 1385.0, "taker_buy_quote": 135.87665}, {"ts": 1771335600000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 5347.6, "quote_volume": 524.59956, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335660000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 17242.8, "quote_volume": 1689.80051, "trades": 33, "taker_buy_volume": 7635.8, "taker_buy_quote": 748.31451}, {"ts": 1771335720000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 219.5, "quote_volume": 21.48905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335780000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 76.6, "quote_volume": 7.5068, "trades": 1, "taker_buy_volume": 76.6, "taker_buy_quote": 7.5068}, {"ts": 1771335840000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 56228.5, "quote_volume": 5502.47197, "trades": 80, "taker_buy_volume": 16344.3, "taker_buy_quote": 1599.4526}, {"ts": 1771335900000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 9410.4, "quote_volume": 921.2841, "trades": 13, "taker_buy_volume": 9298.3, "taker_buy_quote": 910.30951}, {"ts": 1771335960000, "open": 0.0979, "high": 0.0979, "low": 0.0975, "close": 0.0976, "volume": 225264.4, "quote_volume": 22016.35675, "trades": 119, "taker_buy_volume": 143748.2, "taker_buy_quote": 14052.6642}, {"ts": 1771336020000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 444944.5, "quote_volume": 43428.83568, "trades": 229, "taker_buy_volume": 100429.3, "taker_buy_quote": 9806.77582}, {"ts": 1771336080000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 30704.4, "quote_volume": 2996.74944, "trades": 45, "taker_buy_volume": 1917.5, "taker_buy_quote": 187.148}, {"ts": 1771336140000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336200000, "open": 0.0976, "high": 0.0981, "low": 0.0975, "close": 0.098, "volume": 497400.3, "quote_volume": 48569.50814, "trades": 285, "taker_buy_volume": 361795.2, "taker_buy_quote": 35327.62901}, {"ts": 1771336260000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 97186.6, "quote_volume": 9541.13605, "trades": 160, "taker_buy_volume": 57561.1, "taker_buy_quote": 5650.54002}, {"ts": 1771336320000, "open": 0.0982, "high": 0.0986, "low": 0.0982, "close": 0.0985, "volume": 163990.9, "quote_volume": 16155.27009, "trades": 155, "taker_buy_volume": 128225.9, "taker_buy_quote": 12633.535}, {"ts": 1771336380000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 26157.6, "quote_volume": 2573.26602, "trades": 49, "taker_buy_volume": 5476.3, "taker_buy_quote": 539.19565}, {"ts": 1771336440000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 43480.0, "quote_volume": 4274.084, "trades": 68, "taker_buy_volume": 8596.4, "taker_buy_quote": 845.02612}, {"ts": 1771336500000, "open": 0.0984, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 23172.5, "quote_volume": 2278.5581, "trades": 43, "taker_buy_volume": 1343.6, "taker_buy_quote": 132.2204}, {"ts": 1771336560000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 8632.7, "quote_volume": 847.71449, "trades": 46, "taker_buy_volume": 3408.1, "taker_buy_quote": 334.67542}, {"ts": 1771336620000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 31229.1, "quote_volume": 3066.69762, "trades": 47, "taker_buy_volume": 9140.0, "taker_buy_quote": 897.548}, {"ts": 1771336680000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 3161.2, "quote_volume": 310.11372, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336740000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 3758.2, "quote_volume": 368.23229, "trades": 25, "taker_buy_volume": 1108.0, "taker_buy_quote": 108.59216}, {"ts": 1771336800000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 57100.5, "quote_volume": 5591.13461, "trades": 53, "taker_buy_volume": 1014.8, "taker_buy_quote": 99.4504}, {"ts": 1771336860000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 41717.0, "quote_volume": 4084.0943, "trades": 70, "taker_buy_volume": 20262.2, "taker_buy_quote": 1983.66938}, {"ts": 1771336920000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 17679.9, "quote_volume": 1729.08422, "trades": 19, "taker_buy_volume": 6581.9, "taker_buy_quote": 643.70982}, {"ts": 1771336980000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 11166.8, "quote_volume": 1093.21281, "trades": 52, "taker_buy_volume": 4201.2, "taker_buy_quote": 411.29996}, {"ts": 1771337040000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 8138.9, "quote_volume": 797.92609, "trades": 14, "taker_buy_volume": 3047.3, "taker_buy_quote": 298.94013}, {"ts": 1771337100000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 22812.9, "quote_volume": 2237.96673, "trades": 55, "taker_buy_volume": 10435.5, "taker_buy_quote": 1023.75295}, {"ts": 1771337160000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 134866.5, "quote_volume": 13245.91211, "trades": 162, "taker_buy_volume": 102469.6, "taker_buy_quote": 10062.71272}, {"ts": 1771337220000, "open": 0.0983, "high": 0.0984, "low": 0.0979, "close": 0.098, "volume": 161210.4, "quote_volume": 15824.57586, "trades": 163, "taker_buy_volume": 50288.6, "taker_buy_quote": 4935.0524}, {"ts": 1771337280000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 4496.2, "quote_volume": 440.25271, "trades": 27, "taker_buy_volume": 846.2, "taker_buy_quote": 82.84298}, {"ts": 1771337340000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 30212.6, "quote_volume": 2960.67786, "trades": 51, "taker_buy_volume": 20849.1, "taker_buy_quote": 2043.14989}, {"ts": 1771337400000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 6492.8, "quote_volume": 636.28421, "trades": 22, "taker_buy_volume": 2985.4, "taker_buy_quote": 292.5692}, {"ts": 1771337460000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1198.6, "quote_volume": 117.34294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337520000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 4377.6, "quote_volume": 429.0048, "trades": 15, "taker_buy_volume": 833.8, "taker_buy_quote": 81.7124}, {"ts": 1771337580000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 667.2, "quote_volume": 65.37028, "trades": 2, "taker_buy_volume": 514.0, "taker_buy_quote": 50.372}, {"ts": 1771337640000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 60371.7, "quote_volume": 5916.42645, "trades": 119, "taker_buy_volume": 21114.2, "taker_buy_quote": 2069.24279}, {"ts": 1771337700000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 11243.2, "quote_volume": 1101.5565, "trades": 44, "taker_buy_volume": 6680.4, "taker_buy_quote": 654.6792}, {"ts": 1771337760000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 10614.0, "quote_volume": 1040.00119, "trades": 29, "taker_buy_volume": 5894.8, "taker_buy_quote": 577.6904}, {"ts": 1771337820000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 38627.5, "quote_volume": 3781.63225, "trades": 77, "taker_buy_volume": 15824.2, "taker_buy_quote": 1549.18918}, {"ts": 1771337880000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 434.9, "quote_volume": 42.61269, "trades": 2, "taker_buy_volume": 359.8, "taker_buy_quote": 35.2604}, {"ts": 1771337940000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 3654.4, "quote_volume": 358.144, "trades": 13, "taker_buy_volume": 3654.4, "taker_buy_quote": 358.144}, {"ts": 1771338000000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 28051.0, "quote_volume": 2751.8031, "trades": 40, "taker_buy_volume": 9823.4, "taker_buy_quote": 963.67554}, {"ts": 1771338060000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 13475.4, "quote_volume": 1320.5892, "trades": 18, "taker_buy_volume": 6466.2, "taker_buy_quote": 633.6876}, {"ts": 1771338120000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 31892.3, "quote_volume": 3129.72684, "trades": 39, "taker_buy_volume": 25303.4, "taker_buy_quote": 2482.69686}, {"ts": 1771338180000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 18586.6, "quote_volume": 1823.34546, "trades": 28, "taker_buy_volume": 2722.9, "taker_buy_quote": 267.11649}, {"ts": 1771338240000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 10959.3, "quote_volume": 1074.2008, "trades": 29, "taker_buy_volume": 5040.0, "taker_buy_quote": 494.1094}, {"ts": 1771338300000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 3434.8, "quote_volume": 337.19223, "trades": 14, "taker_buy_volume": 3434.8, "taker_buy_quote": 337.19223}, {"ts": 1771338360000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2523.4, "quote_volume": 247.79788, "trades": 3, "taker_buy_volume": 2523.4, "taker_buy_quote": 247.79788}, {"ts": 1771338420000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 2356.7, "quote_volume": 231.42194, "trades": 5, "taker_buy_volume": 2296.7, "taker_buy_quote": 225.53594}, {"ts": 1771338480000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 13894.3, "quote_volume": 1364.45056, "trades": 32, "taker_buy_volume": 6726.3, "taker_buy_quote": 660.55296}, {"ts": 1771338540000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 16935.2, "quote_volume": 1661.46765, "trades": 29, "taker_buy_volume": 6037.9, "taker_buy_quote": 592.44252}, {"ts": 1771338600000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 84481.7, "quote_volume": 8289.44231, "trades": 166, "taker_buy_volume": 39142.7, "taker_buy_quote": 3841.39452}, {"ts": 1771338660000, "open": 0.098, "high": 0.0986, "low": 0.0979, "close": 0.0984, "volume": 119790.7, "quote_volume": 11769.94466, "trades": 304, "taker_buy_volume": 56173.9, "taker_buy_quote": 5520.72271}, {"ts": 1771338720000, "open": 0.0984, "high": 0.0986, "low": 0.0982, "close": 0.0983, "volume": 131365.3, "quote_volume": 12925.48127, "trades": 285, "taker_buy_volume": 49112.0, "taker_buy_quote": 4833.38756}, {"ts": 1771338780000, "open": 0.0983, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 204948.8, "quote_volume": 20132.13459, "trades": 373, "taker_buy_volume": 70732.3, "taker_buy_quote": 6949.8309}, {"ts": 1771338840000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 60155.0, "quote_volume": 5918.51755, "trades": 245, "taker_buy_volume": 27299.5, "taker_buy_quote": 2686.07948}, {"ts": 1771338900000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 20342.2, "quote_volume": 1999.98045, "trades": 77, "taker_buy_volume": 10220.1, "taker_buy_quote": 1004.74992}, {"ts": 1771338960000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 30735.7, "quote_volume": 3021.31931, "trades": 132, "taker_buy_volume": 14947.6, "taker_buy_quote": 1469.34908}, {"ts": 1771339020000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 2729.2, "quote_volume": 268.28036, "trades": 14, "taker_buy_volume": 1578.7, "taker_buy_quote": 155.18621}, {"ts": 1771339080000, "open": 0.0982, "high": 0.0982, "low": 0.0977, "close": 0.0977, "volume": 114358.5, "quote_volume": 11191.41909, "trades": 191, "taker_buy_volume": 34541.6, "taker_buy_quote": 3381.60877}, {"ts": 1771339140000, "open": 0.0977, "high": 0.0979, "low": 0.0975, "close": 0.0979, "volume": 198887.7, "quote_volume": 19428.07312, "trades": 212, "taker_buy_volume": 23379.9, "taker_buy_quote": 2286.66872}, {"ts": 1771339200000, "open": 0.0979, "high": 0.0979, "low": 0.0973, "close": 0.0974, "volume": 79034.3, "quote_volume": 7710.89153, "trades": 151, "taker_buy_volume": 11936.7, "taker_buy_quote": 1166.24716}, {"ts": 1771339260000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 82058.7, "quote_volume": 7999.80067, "trades": 170, "taker_buy_volume": 51065.1, "taker_buy_quote": 4978.20282}, {"ts": 1771339320000, "open": 0.0974, "high": 0.0975, "low": 0.097, "close": 0.097, "volume": 238192.7, "quote_volume": 23158.2822, "trades": 396, "taker_buy_volume": 88763.1, "taker_buy_quote": 8632.56904}, {"ts": 1771339380000, "open": 0.0971, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 119537.2, "quote_volume": 11585.24506, "trades": 193, "taker_buy_volume": 39544.3, "taker_buy_quote": 3833.41632}, {"ts": 1771339440000, "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 66532.8, "quote_volume": 6443.67963, "trades": 192, "taker_buy_volume": 31707.6, "taker_buy_quote": 3070.29943}, {"ts": 1771339500000, "open": 0.0969, "high": 0.0969, "low": 0.0964, "close": 0.0965, "volume": 208838.6, "quote_volume": 20163.35316, "trades": 426, "taker_buy_volume": 74849.5, "taker_buy_quote": 7228.57082}, {"ts": 1771339560000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 75746.6, "quote_volume": 7313.62786, "trades": 180, "taker_buy_volume": 57220.5, "taker_buy_quote": 5525.51698}, {"ts": 1771339620000, "open": 0.0964, "high": 0.0965, "low": 0.0962, "close": 0.0964, "volume": 70912.1, "quote_volume": 6832.57999, "trades": 168, "taker_buy_volume": 23468.5, "taker_buy_quote": 2261.3135}, {"ts": 1771339680000, "open": 0.0964, "high": 0.0969, "low": 0.0964, "close": 0.0968, "volume": 117288.9, "quote_volume": 11353.79625, "trades": 159, "taker_buy_volume": 72405.5, "taker_buy_quote": 7010.27862}, {"ts": 1771339740000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 36690.1, "quote_volume": 3549.90978, "trades": 106, "taker_buy_volume": 14165.9, "taker_buy_quote": 1370.82393}, {"ts": 1771339800000, "open": 0.097, "high": 0.097, "low": 0.0965, "close": 0.0967, "volume": 189454.0, "quote_volume": 18325.62488, "trades": 237, "taker_buy_volume": 74597.8, "taker_buy_quote": 7219.19123}, {"ts": 1771339860000, "open": 0.0967, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 56987.8, "quote_volume": 5510.01383, "trades": 132, "taker_buy_volume": 28026.3, "taker_buy_quote": 2710.05703}, {"ts": 1771339920000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 49778.1, "quote_volume": 4822.80081, "trades": 87, "taker_buy_volume": 34425.8, "taker_buy_quote": 3335.8243}, {"ts": 1771339980000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 72086.5, "quote_volume": 6965.62702, "trades": 134, "taker_buy_volume": 44331.0, "taker_buy_quote": 4284.50134}, {"ts": 1771340040000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 42113.0, "quote_volume": 4061.68303, "trades": 142, "taker_buy_volume": 20805.0, "taker_buy_quote": 2006.7748}, {"ts": 1771340100000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 22979.8, "quote_volume": 2218.25596, "trades": 86, "taker_buy_volume": 6909.7, "taker_buy_quote": 666.94218}, {"ts": 1771340160000, "open": 0.0966, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 57491.6, "quote_volume": 5557.42242, "trades": 148, "taker_buy_volume": 23522.4, "taker_buy_quote": 2274.34592}, {"ts": 1771340220000, "open": 0.0968, "high": 0.0969, "low": 0.0965, "close": 0.0966, "volume": 57912.6, "quote_volume": 5598.21637, "trades": 105, "taker_buy_volume": 12695.9, "taker_buy_quote": 1227.32381}, {"ts": 1771340280000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 13211.6, "quote_volume": 1276.53413, "trades": 53, "taker_buy_volume": 5367.7, "taker_buy_quote": 518.71235}, {"ts": 1771340340000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 16381.7, "quote_volume": 1582.39227, "trades": 41, "taker_buy_volume": 5781.5, "taker_buy_quote": 558.4929}, {"ts": 1771340400000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 55715.0, "quote_volume": 5379.25791, "trades": 122, "taker_buy_volume": 29734.7, "taker_buy_quote": 2870.79441}, {"ts": 1771340460000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 148343.9, "quote_volume": 14334.56075, "trades": 205, "taker_buy_volume": 59968.0, "taker_buy_quote": 5794.54393}, {"ts": 1771340520000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 12772.4, "quote_volume": 1234.02316, "trades": 48, "taker_buy_volume": 5839.9, "taker_buy_quote": 564.40188}, {"ts": 1771340580000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 30323.3, "quote_volume": 2933.85588, "trades": 75, "taker_buy_volume": 11860.0, "taker_buy_quote": 1147.61602}, {"ts": 1771340640000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 23568.4, "quote_volume": 2280.81802, "trades": 34, "taker_buy_volume": 18634.7, "taker_buy_quote": 1803.52035}, {"ts": 1771340700000, "open": 0.0966, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 50412.5, "quote_volume": 4867.91432, "trades": 102, "taker_buy_volume": 14269.0, "taker_buy_quote": 1377.94685}, {"ts": 1771340760000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 34644.0, "quote_volume": 3343.97698, "trades": 92, "taker_buy_volume": 20137.4, "taker_buy_quote": 1943.88818}, {"ts": 1771340820000, "open": 0.0967, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 90820.8, "quote_volume": 8774.32491, "trades": 151, "taker_buy_volume": 36035.4, "taker_buy_quote": 3480.92971}, {"ts": 1771340880000, "open": 0.0966, "high": 0.0972, "low": 0.0966, "close": 0.0972, "volume": 148978.3, "quote_volume": 14435.50365, "trades": 161, "taker_buy_volume": 132795.5, "taker_buy_quote": 12867.1383}, {"ts": 1771340940000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0973, "volume": 279979.6, "quote_volume": 27256.19197, "trades": 217, "taker_buy_volume": 219577.0, "taker_buy_quote": 21376.24688}, {"ts": 1771341000000, "open": 0.0973, "high": 0.0976, "low": 0.0972, "close": 0.0972, "volume": 56182.7, "quote_volume": 5473.71715, "trades": 96, "taker_buy_volume": 43833.8, "taker_buy_quote": 4271.58232}, {"ts": 1771341060000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 29960.1, "quote_volume": 2914.2565, "trades": 76, "taker_buy_volume": 9348.6, "taker_buy_quote": 909.14113}, {"ts": 1771341120000, "open": 0.0972, "high": 0.0975, "low": 0.097, "close": 0.0971, "volume": 92528.9, "quote_volume": 8998.07999, "trades": 149, "taker_buy_volume": 29690.6, "taker_buy_quote": 2885.93487}, {"ts": 1771341180000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 48067.4, "quote_volume": 4658.20207, "trades": 54, "taker_buy_volume": 11181.4, "taker_buy_quote": 1083.70989}, {"ts": 1771341240000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 11341.5, "quote_volume": 1099.4207, "trades": 46, "taker_buy_volume": 4356.5, "taker_buy_quote": 422.25158}, {"ts": 1771341300000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 30137.9, "quote_volume": 2920.75354, "trades": 77, "taker_buy_volume": 21786.2, "taker_buy_quote": 2111.36664}, {"ts": 1771341360000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0973, "volume": 33468.8, "quote_volume": 3254.08761, "trades": 121, "taker_buy_volume": 15477.2, "taker_buy_quote": 1504.31299}, {"ts": 1771341420000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 41120.6, "quote_volume": 4001.19674, "trades": 150, "taker_buy_volume": 18449.3, "taker_buy_quote": 1795.16944}, {"ts": 1771341480000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 19096.5, "quote_volume": 1859.03576, "trades": 117, "taker_buy_volume": 8789.9, "taker_buy_quote": 855.7022}, {"ts": 1771341540000, "open": 0.0973, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 123480.1, "quote_volume": 12023.72102, "trades": 185, "taker_buy_volume": 97752.1, "taker_buy_quote": 9519.64798}, {"ts": 1771341600000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 20075.3, "quote_volume": 1955.00338, "trades": 65, "taker_buy_volume": 4654.0, "taker_buy_quote": 453.39347}, {"ts": 1771341660000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 13378.4, "quote_volume": 1300.57135, "trades": 44, "taker_buy_volume": 10489.0, "taker_buy_quote": 1019.6369}, {"ts": 1771341720000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 11246.7, "quote_volume": 1093.79964, "trades": 64, "taker_buy_volume": 3759.4, "taker_buy_quote": 365.6484}, {"ts": 1771341780000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 4047.2, "quote_volume": 393.80284, "trades": 25, "taker_buy_volume": 2403.1, "taker_buy_quote": 233.83191}, {"ts": 1771341840000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 27718.9, "quote_volume": 2697.02114, "trades": 37, "taker_buy_volume": 14002.1, "taker_buy_quote": 1362.40433}, {"ts": 1771341900000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 31566.5, "quote_volume": 3066.61238, "trades": 85, "taker_buy_volume": 11317.3, "taker_buy_quote": 1099.04812}, {"ts": 1771341960000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 26166.9, "quote_volume": 2537.51915, "trades": 88, "taker_buy_volume": 12488.2, "taker_buy_quote": 1211.15484}, {"ts": 1771342020000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 5537.5, "quote_volume": 537.09944, "trades": 18, "taker_buy_volume": 341.1, "taker_buy_quote": 33.12081}, {"ts": 1771342080000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 108697.0, "quote_volume": 10512.24501, "trades": 64, "taker_buy_volume": 27015.9, "taker_buy_quote": 2614.03954}, {"ts": 1771342140000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 47478.9, "quote_volume": 4584.6129, "trades": 79, "taker_buy_volume": 34682.5, "taker_buy_quote": 3349.57095}, {"ts": 1771342200000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0965, "volume": 71561.3, "quote_volume": 6918.63209, "trades": 71, "taker_buy_volume": 8945.8, "taker_buy_quote": 864.18181}, {"ts": 1771342260000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 29067.2, "quote_volume": 2804.99723, "trades": 39, "taker_buy_volume": 26722.9, "taker_buy_quote": 2578.7816}, {"ts": 1771342320000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 24126.0, "quote_volume": 2328.14865, "trades": 35, "taker_buy_volume": 17090.2, "taker_buy_quote": 1649.2043}, {"ts": 1771342380000, "open": 0.0964, "high": 0.0964, "low": 0.0957, "close": 0.0958, "volume": 733825.8, "quote_volume": 70419.77074, "trades": 461, "taker_buy_volume": 349696.4, "taker_buy_quote": 33555.95383}, {"ts": 1771342440000, "open": 0.0958, "high": 0.096, "low": 0.0956, "close": 0.0957, "volume": 375940.8, "quote_volume": 36039.05635, "trades": 286, "taker_buy_volume": 231553.2, "taker_buy_quote": 22211.53796}, {"ts": 1771342500000, "open": 0.0956, "high": 0.0963, "low": 0.0956, "close": 0.0959, "volume": 446250.4, "quote_volume": 42860.54608, "trades": 477, "taker_buy_volume": 265268.6, "taker_buy_quote": 25472.09587}, {"ts": 1771342560000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 179218.2, "quote_volume": 17171.35563, "trades": 174, "taker_buy_volume": 122750.5, "taker_buy_quote": 11762.98009}, {"ts": 1771342620000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 52989.0, "quote_volume": 5083.48688, "trades": 74, "taker_buy_volume": 24282.6, "taker_buy_quote": 2329.73812}, {"ts": 1771342680000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 96768.8, "quote_volume": 9270.44574, "trades": 75, "taker_buy_volume": 92861.4, "taker_buy_quote": 8896.13254}, {"ts": 1771342740000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 49593.4, "quote_volume": 4746.08838, "trades": 77, "taker_buy_volume": 34041.8, "taker_buy_quote": 3257.80026}, {"ts": 1771342800000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 298907.0, "quote_volume": 28643.05081, "trades": 282, "taker_buy_volume": 166288.2, "taker_buy_quote": 15933.54458}, {"ts": 1771342860000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 135274.9, "quote_volume": 12985.41547, "trades": 100, "taker_buy_volume": 82530.9, "taker_buy_quote": 7922.17813}, {"ts": 1771342920000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 106842.4, "quote_volume": 10256.88916, "trades": 84, "taker_buy_volume": 78890.3, "taker_buy_quote": 7573.48756}, {"ts": 1771342980000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 13490.3, "quote_volume": 1295.0688, "trades": 31, "taker_buy_volume": 2242.9, "taker_buy_quote": 215.3184}, {"ts": 1771343040000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 41876.9, "quote_volume": 4016.36401, "trades": 48, "taker_buy_volume": 11021.7, "taker_buy_quote": 1057.33888}, {"ts": 1771343100000, "open": 0.0961, "high": 0.0962, "low": 0.0958, "close": 0.0962, "volume": 336134.4, "quote_volume": 32245.5756, "trades": 186, "taker_buy_volume": 102133.2, "taker_buy_quote": 9811.04766}, {"ts": 1771343160000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 99772.1, "quote_volume": 9610.10015, "trades": 106, "taker_buy_volume": 48232.7, "taker_buy_quote": 4646.55555}, {"ts": 1771343220000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 176711.9, "quote_volume": 17019.96069, "trades": 142, "taker_buy_volume": 106155.0, "taker_buy_quote": 10223.22844}, {"ts": 1771343280000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 84550.3, "quote_volume": 8137.11852, "trades": 148, "taker_buy_volume": 59644.5, "taker_buy_quote": 5739.78194}, {"ts": 1771343340000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 24610.5, "quote_volume": 2368.83696, "trades": 86, "taker_buy_volume": 11502.4, "taker_buy_quote": 1107.11892}, {"ts": 1771343400000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 170051.8, "quote_volume": 16368.47893, "trades": 96, "taker_buy_volume": 153062.2, "taker_buy_quote": 14732.81909}, {"ts": 1771343460000, "open": 0.0963, "high": 0.0967, "low": 0.0963, "close": 0.0967, "volume": 109398.6, "quote_volume": 10548.71835, "trades": 81, "taker_buy_volume": 88410.9, "taker_buy_quote": 8527.60284}, {"ts": 1771343520000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 38429.7, "quote_volume": 3711.91858, "trades": 76, "taker_buy_volume": 16669.8, "taker_buy_quote": 1610.26999}, {"ts": 1771343580000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 85378.5, "quote_volume": 8261.22982, "trades": 117, "taker_buy_volume": 73751.8, "taker_buy_quote": 7135.99523}, {"ts": 1771343640000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 6504.9, "quote_volume": 628.87004, "trades": 22, "taker_buy_volume": 3461.4, "taker_buy_quote": 334.71738}, {"ts": 1771343700000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 91560.2, "quote_volume": 8856.38042, "trades": 215, "taker_buy_volume": 37690.4, "taker_buy_quote": 3646.49683}, {"ts": 1771343760000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 17500.0, "quote_volume": 1693.2116, "trades": 109, "taker_buy_volume": 9263.3, "taker_buy_quote": 896.34864}, {"ts": 1771343820000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 32766.4, "quote_volume": 3169.21224, "trades": 110, "taker_buy_volume": 11589.3, "taker_buy_quote": 1120.97628}, {"ts": 1771343880000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 15483.5, "quote_volume": 1496.95788, "trades": 42, "taker_buy_volume": 8778.5, "taker_buy_quote": 848.78507}, {"ts": 1771343940000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 25421.5, "quote_volume": 2458.25905, "trades": 44, "taker_buy_volume": 22075.8, "taker_buy_quote": 2134.72986}, {"ts": 1771344000000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 47196.8, "quote_volume": 4560.52456, "trades": 27, "taker_buy_volume": 143.0, "taker_buy_quote": 13.8138}, {"ts": 1771344060000, "open": 0.0965, "high": 0.0972, "low": 0.0964, "close": 0.0972, "volume": 165411.7, "quote_volume": 16017.73827, "trades": 198, "taker_buy_volume": 122224.3, "taker_buy_quote": 11840.22372}, {"ts": 1771344120000, "open": 0.0973, "high": 0.0978, "low": 0.0973, "close": 0.0974, "volume": 564886.5, "quote_volume": 55141.37488, "trades": 515, "taker_buy_volume": 385330.3, "taker_buy_quote": 37625.43642}, {"ts": 1771344180000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 43893.1, "quote_volume": 4273.0279, "trades": 117, "taker_buy_volume": 27212.4, "taker_buy_quote": 2649.5676}, {"ts": 1771344240000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 25049.6, "quote_volume": 2441.79738, "trades": 80, "taker_buy_volume": 13980.0, "taker_buy_quote": 1362.63962}, {"ts": 1771344300000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0977, "volume": 121329.1, "quote_volume": 11831.01782, "trades": 165, "taker_buy_volume": 27160.6, "taker_buy_quote": 2649.37408}, {"ts": 1771344360000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 70675.3, "quote_volume": 6897.94956, "trades": 110, "taker_buy_volume": 21050.6, "taker_buy_quote": 2055.48246}, {"ts": 1771344420000, "open": 0.0975, "high": 0.0979, "low": 0.0975, "close": 0.0979, "volume": 52381.0, "quote_volume": 5120.32132, "trades": 92, "taker_buy_volume": 18851.4, "taker_buy_quote": 1840.91811}, {"ts": 1771344480000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 50934.5, "quote_volume": 4977.25596, "trades": 84, "taker_buy_volume": 6059.3, "taker_buy_quote": 591.99971}, {"ts": 1771344540000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 35030.5, "quote_volume": 3416.45903, "trades": 86, "taker_buy_volume": 12614.9, "taker_buy_quote": 1229.98447}, {"ts": 1771344600000, "open": 0.0975, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 70706.3, "quote_volume": 6890.21953, "trades": 75, "taker_buy_volume": 15380.4, "taker_buy_quote": 1499.67073}, {"ts": 1771344660000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 15690.8, "quote_volume": 1529.85176, "trades": 36, "taker_buy_volume": 4553.7, "taker_buy_quote": 443.99601}, {"ts": 1771344720000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 33186.7, "quote_volume": 3235.06601, "trades": 74, "taker_buy_volume": 16754.7, "taker_buy_quote": 1633.38553}, {"ts": 1771344780000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 7398.9, "quote_volume": 720.61592, "trades": 29, "taker_buy_volume": 5643.7, "taker_buy_quote": 549.69638}, {"ts": 1771344840000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 71653.4, "quote_volume": 6975.36441, "trades": 77, "taker_buy_volume": 20368.3, "taker_buy_quote": 1983.56514}, {"ts": 1771344900000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 55435.5, "quote_volume": 5403.52279, "trades": 97, "taker_buy_volume": 35939.6, "taker_buy_quote": 3503.23584}, {"ts": 1771344960000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 19131.7, "quote_volume": 1868.09258, "trades": 90, "taker_buy_volume": 11400.3, "taker_buy_quote": 1113.22513}, {"ts": 1771345020000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 38508.9, "quote_volume": 3757.27591, "trades": 83, "taker_buy_volume": 20126.6, "taker_buy_quote": 1963.86625}, {"ts": 1771345080000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 43185.5, "quote_volume": 4216.87225, "trades": 81, "taker_buy_volume": 15017.2, "taker_buy_quote": 1467.00192}, {"ts": 1771345140000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 29735.8, "quote_volume": 2902.85672, "trades": 75, "taker_buy_volume": 18448.0, "taker_buy_quote": 1800.88006}, {"ts": 1771345200000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0973, "volume": 58209.4, "quote_volume": 5672.69103, "trades": 67, "taker_buy_volume": 17165.5, "taker_buy_quote": 1674.2255}, {"ts": 1771345260000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 47006.0, "quote_volume": 4569.95938, "trades": 49, "taker_buy_volume": 9221.5, "taker_buy_quote": 897.15109}, {"ts": 1771345320000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 103158.6, "quote_volume": 10020.00445, "trades": 113, "taker_buy_volume": 66354.2, "taker_buy_quote": 6443.63311}, {"ts": 1771345380000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 29733.8, "quote_volume": 2891.21744, "trades": 71, "taker_buy_volume": 14822.8, "taker_buy_quote": 1441.65463}, {"ts": 1771345440000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 22304.2, "quote_volume": 2167.96867, "trades": 48, "taker_buy_volume": 18259.2, "taker_buy_quote": 1774.89701}, {"ts": 1771345500000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 31311.3, "quote_volume": 3046.40337, "trades": 19, "taker_buy_volume": 28602.4, "taker_buy_quote": 2783.01352}, {"ts": 1771345560000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 47326.4, "quote_volume": 4598.60312, "trades": 86, "taker_buy_volume": 35481.1, "taker_buy_quote": 3447.67946}, {"ts": 1771345620000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 62872.1, "quote_volume": 6104.91075, "trades": 16, "taker_buy_volume": 298.4, "taker_buy_quote": 29.00448}, {"ts": 1771345680000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0968, "volume": 96842.7, "quote_volume": 9375.17321, "trades": 90, "taker_buy_volume": 4011.0, "taker_buy_quote": 388.29739}, {"ts": 1771345740000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 30757.4, "quote_volume": 2971.48827, "trades": 39, "taker_buy_volume": 18048.6, "taker_buy_quote": 1743.49476}, {"ts": 1771345800000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 35294.5, "quote_volume": 3412.92673, "trades": 67, "taker_buy_volume": 21249.9, "taker_buy_quote": 2055.07194}, {"ts": 1771345860000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 20387.1, "quote_volume": 1972.96656, "trades": 53, "taker_buy_volume": 14443.6, "taker_buy_quote": 1397.96984}, {"ts": 1771345920000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 24395.9, "quote_volume": 2361.95992, "trades": 48, "taker_buy_volume": 17872.6, "taker_buy_quote": 1730.51274}, {"ts": 1771345980000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 22004.2, "quote_volume": 2135.75636, "trades": 70, "taker_buy_volume": 13570.5, "taker_buy_quote": 1317.05533}, {"ts": 1771346040000, "open": 0.0972, "high": 0.0976, "low": 0.0972, "close": 0.0975, "volume": 92449.7, "quote_volume": 9000.2206, "trades": 140, "taker_buy_volume": 55927.5, "taker_buy_quote": 5446.20268}, {"ts": 1771346100000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 49679.2, "quote_volume": 4848.48418, "trades": 74, "taker_buy_volume": 44135.3, "taker_buy_quote": 4307.25005}, {"ts": 1771346160000, "open": 0.0978, "high": 0.0983, "low": 0.0978, "close": 0.0982, "volume": 182828.5, "quote_volume": 17917.15278, "trades": 228, "taker_buy_volume": 143140.7, "taker_buy_quote": 14026.93472}, {"ts": 1771346220000, "open": 0.0982, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 82170.6, "quote_volume": 8060.09791, "trades": 142, "taker_buy_volume": 20045.9, "taker_buy_quote": 1967.35211}, {"ts": 1771346280000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 14392.3, "quote_volume": 1410.80242, "trades": 84, "taker_buy_volume": 7459.1, "taker_buy_quote": 731.26466}, {"ts": 1771346340000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 33613.7, "quote_volume": 3296.6692, "trades": 70, "taker_buy_volume": 23834.6, "taker_buy_quote": 2337.92391}, {"ts": 1771346400000, "open": 0.098, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 82004.4, "quote_volume": 8021.78249, "trades": 156, "taker_buy_volume": 44228.0, "taker_buy_quote": 4326.81459}, {"ts": 1771346460000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 66172.2, "quote_volume": 6457.5117, "trades": 46, "taker_buy_volume": 23167.3, "taker_buy_quote": 2261.12848}, {"ts": 1771346520000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 22228.0, "quote_volume": 2171.53507, "trades": 40, "taker_buy_volume": 12363.1, "taker_buy_quote": 1207.87487}, {"ts": 1771346580000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 10786.5, "quote_volume": 1054.53642, "trades": 37, "taker_buy_volume": 5035.7, "taker_buy_quote": 492.49146}, {"ts": 1771346640000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 3768.2, "quote_volume": 368.13156, "trades": 23, "taker_buy_volume": 2451.6, "taker_buy_quote": 239.52132}, {"ts": 1771346700000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 11963.0, "quote_volume": 1167.99746, "trades": 28, "taker_buy_volume": 2699.0, "taker_buy_quote": 263.6923}, {"ts": 1771346760000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 44601.7, "quote_volume": 4348.66575, "trades": 64, "taker_buy_volume": 4498.8, "taker_buy_quote": 438.633}, {"ts": 1771346820000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 12652.4, "quote_volume": 1233.26038, "trades": 43, "taker_buy_volume": 6936.8, "taker_buy_quote": 676.19889}, {"ts": 1771346880000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 71515.8, "quote_volume": 6954.92999, "trades": 82, "taker_buy_volume": 25392.2, "taker_buy_quote": 2468.12184}, {"ts": 1771346940000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2855.2, "quote_volume": 277.52544, "trades": 19, "taker_buy_volume": 1955.1, "taker_buy_quote": 190.03572}, {"ts": 1771347000000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 19421.6, "quote_volume": 1889.43198, "trades": 37, "taker_buy_volume": 13626.0, "taker_buy_quote": 1325.8098}, {"ts": 1771347060000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 51294.1, "quote_volume": 4982.17154, "trades": 59, "taker_buy_volume": 12349.7, "taker_buy_quote": 1199.93921}, {"ts": 1771347120000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 22022.0, "quote_volume": 2141.85976, "trades": 65, "taker_buy_volume": 8803.3, "taker_buy_quote": 856.40584}, {"ts": 1771347180000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 19263.7, "quote_volume": 1871.53588, "trades": 53, "taker_buy_volume": 10244.8, "taker_buy_quote": 995.43411}, {"ts": 1771347240000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 44922.4, "quote_volume": 4358.8832, "trades": 40, "taker_buy_volume": 8803.3, "taker_buy_quote": 855.3305}, {"ts": 1771347300000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 8309.4, "quote_volume": 807.82613, "trades": 30, "taker_buy_volume": 2310.6, "taker_buy_quote": 224.73148}, {"ts": 1771347360000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 7023.7, "quote_volume": 683.40601, "trades": 34, "taker_buy_volume": 2142.7, "taker_buy_quote": 208.48471}, {"ts": 1771347420000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 29497.4, "quote_volume": 2861.813, "trades": 86, "taker_buy_volume": 4863.9, "taker_buy_quote": 471.45223}, {"ts": 1771347480000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 20807.9, "quote_volume": 2016.28551, "trades": 46, "taker_buy_volume": 6825.7, "taker_buy_quote": 661.41033}, {"ts": 1771347540000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 13699.9, "quote_volume": 1327.67335, "trades": 28, "taker_buy_volume": 9075.5, "taker_buy_quote": 879.56899}, {"ts": 1771347600000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 8807.4, "quote_volume": 853.43706, "trades": 18, "taker_buy_volume": 5922.8, "taker_buy_quote": 573.91932}, {"ts": 1771347660000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 70561.7, "quote_volume": 6833.84606, "trades": 37, "taker_buy_volume": 34418.4, "taker_buy_quote": 3335.09369}, {"ts": 1771347720000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 13896.4, "quote_volume": 1347.93174, "trades": 40, "taker_buy_volume": 11810.0, "taker_buy_quote": 1145.57}, {"ts": 1771347780000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 28375.3, "quote_volume": 2745.60787, "trades": 74, "taker_buy_volume": 7937.6, "taker_buy_quote": 767.68201}, {"ts": 1771347840000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 109044.0, "quote_volume": 10545.65381, "trades": 97, "taker_buy_volume": 58590.2, "taker_buy_quote": 5666.38487}, {"ts": 1771347900000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 25978.5, "quote_volume": 2513.54667, "trades": 30, "taker_buy_volume": 5861.4, "taker_buy_quote": 567.38352}, {"ts": 1771347960000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 5220.1, "quote_volume": 504.78367, "trades": 18, "taker_buy_volume": 3825.8, "taker_buy_quote": 369.95486}, {"ts": 1771348020000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 10299.3, "quote_volume": 996.52505, "trades": 36, "taker_buy_volume": 6111.0, "taker_buy_quote": 591.16217}, {"ts": 1771348080000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 14359.6, "quote_volume": 1389.82385, "trades": 30, "taker_buy_volume": 12188.4, "taker_buy_quote": 1179.75238}, {"ts": 1771348140000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 29270.0, "quote_volume": 2831.49336, "trades": 60, "taker_buy_volume": 15949.6, "taker_buy_quote": 1543.06203}, {"ts": 1771348200000, "open": 0.0966, "high": 0.0966, "low": 0.0961, "close": 0.0961, "volume": 271038.4, "quote_volume": 26121.51025, "trades": 177, "taker_buy_volume": 51297.7, "taker_buy_quote": 4932.75544}, {"ts": 1771348260000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 120748.3, "quote_volume": 11582.13754, "trades": 102, "taker_buy_volume": 26647.4, "taker_buy_quote": 2556.44682}, {"ts": 1771348320000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 38802.6, "quote_volume": 3717.28908, "trades": 55, "taker_buy_volume": 17333.3, "taker_buy_quote": 1660.53014}, {"ts": 1771348380000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 26777.3, "quote_volume": 2568.056, "trades": 79, "taker_buy_volume": 18012.7, "taker_buy_quote": 1727.54232}, {"ts": 1771348440000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 19672.9, "quote_volume": 1887.31421, "trades": 54, "taker_buy_volume": 4097.7, "taker_buy_quote": 393.16117}, {"ts": 1771348500000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.0961, "volume": 31257.3, "quote_volume": 3004.89986, "trades": 92, "taker_buy_volume": 21526.7, "taker_buy_quote": 2069.81834}, {"ts": 1771348560000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 24795.9, "quote_volume": 2384.59576, "trades": 44, "taker_buy_volume": 8467.6, "taker_buy_quote": 814.82731}, {"ts": 1771348620000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 30696.9, "quote_volume": 2949.70306, "trades": 52, "taker_buy_volume": 5985.2, "taker_buy_quote": 575.18811}, {"ts": 1771348680000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 4387.7, "quote_volume": 421.88855, "trades": 31, "taker_buy_volume": 2964.9, "taker_buy_quote": 285.14199}, {"ts": 1771348740000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 29391.2, "quote_volume": 2830.35734, "trades": 42, "taker_buy_volume": 26406.5, "taker_buy_quote": 2542.94595}, {"ts": 1771348800000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 51938.6, "quote_volume": 5000.75868, "trades": 69, "taker_buy_volume": 43459.0, "taker_buy_quote": 4184.75975}, {"ts": 1771348860000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 60171.0, "quote_volume": 5800.47611, "trades": 25, "taker_buy_volume": 32265.5, "taker_buy_quote": 3110.3942}, {"ts": 1771348920000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 8687.3, "quote_volume": 836.97971, "trades": 50, "taker_buy_volume": 2545.5, "taker_buy_quote": 245.31296}, {"ts": 1771348980000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3805.1, "quote_volume": 366.05062, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349040000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 33289.2, "quote_volume": 3202.61996, "trades": 64, "taker_buy_volume": 17472.6, "taker_buy_quote": 1681.41117}, {"ts": 1771349100000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 14337.5, "quote_volume": 1380.73215, "trades": 29, "taker_buy_volume": 12275.5, "taker_buy_quote": 1182.16155}, {"ts": 1771349160000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 13844.5, "quote_volume": 1333.26684, "trades": 39, "taker_buy_volume": 4543.1, "taker_buy_quote": 437.54202}, {"ts": 1771349220000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 1113.8, "quote_volume": 107.38173, "trades": 9, "taker_buy_volume": 1113.8, "taker_buy_quote": 107.38173}, {"ts": 1771349280000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 3155.5, "quote_volume": 303.99607, "trades": 19, "taker_buy_volume": 198.1, "taker_buy_quote": 19.07703}, {"ts": 1771349340000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 638.7, "quote_volume": 61.52618, "trades": 9, "taker_buy_volume": 452.1, "taker_buy_quote": 43.5566}, {"ts": 1771349400000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 27458.7, "quote_volume": 2647.04958, "trades": 77, "taker_buy_volume": 17626.6, "taker_buy_quote": 1699.23514}, {"ts": 1771349460000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 3100.6, "quote_volume": 298.91593, "trades": 21, "taker_buy_volume": 931.9, "taker_buy_quote": 89.85325}, {"ts": 1771349520000, "open": 0.0964, "high": 0.0964, "low": 0.0959, "close": 0.0959, "volume": 68068.0, "quote_volume": 6540.42745, "trades": 113, "taker_buy_volume": 17309.1, "taker_buy_quote": 1662.2666}, {"ts": 1771349580000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 11779.1, "quote_volume": 1130.81649, "trades": 28, "taker_buy_volume": 10418.5, "taker_buy_quote": 1000.20827}, {"ts": 1771349640000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 175849.6, "quote_volume": 16864.24089, "trades": 146, "taker_buy_volume": 111651.8, "taker_buy_quote": 10706.46216}, {"ts": 1771349700000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 17989.0, "quote_volume": 1726.944, "trades": 47, "taker_buy_volume": 11674.4, "taker_buy_quote": 1120.7424}, {"ts": 1771349760000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 35243.0, "quote_volume": 3382.89944, "trades": 38, "taker_buy_volume": 31678.6, "taker_buy_quote": 3041.06203}, {"ts": 1771349820000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 4365.9, "quote_volume": 419.56299, "trades": 25, "taker_buy_volume": 2912.6, "taker_buy_quote": 279.90086}, {"ts": 1771349880000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 38648.3, "quote_volume": 3719.56324, "trades": 40, "taker_buy_volume": 34104.4, "taker_buy_quote": 3282.4623}, {"ts": 1771349940000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 13815.9, "quote_volume": 1327.70799, "trades": 30, "taker_buy_volume": 5436.2, "taker_buy_quote": 522.41882}, {"ts": 1771350000000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 15636.4, "quote_volume": 1499.16783, "trades": 50, "taker_buy_volume": 1926.1, "taker_buy_quote": 184.5308}, {"ts": 1771350060000, "open": 0.0957, "high": 0.0958, "low": 0.0954, "close": 0.0956, "volume": 254342.7, "quote_volume": 24298.29388, "trades": 185, "taker_buy_volume": 81266.5, "taker_buy_quote": 7768.07228}, {"ts": 1771350120000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 13943.3, "quote_volume": 1332.85187, "trades": 33, "taker_buy_volume": 3584.8, "taker_buy_quote": 342.70688}, {"ts": 1771350180000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 19821.4, "quote_volume": 1893.05074, "trades": 53, "taker_buy_volume": 2523.5, "taker_buy_quote": 240.99948}, {"ts": 1771350240000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 2502.4, "quote_volume": 238.96768, "trades": 16, "taker_buy_volume": 1400.4, "taker_buy_quote": 133.7382}, {"ts": 1771350300000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 31865.7, "quote_volume": 3040.39329, "trades": 99, "taker_buy_volume": 6960.3, "taker_buy_quote": 664.27165}, {"ts": 1771350360000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 6513.0, "quote_volume": 621.74655, "trades": 21, "taker_buy_volume": 4831.9, "taker_buy_quote": 461.36961}, {"ts": 1771350420000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 19824.4, "quote_volume": 1893.2302, "trades": 46, "taker_buy_volume": 14676.3, "taker_buy_quote": 1401.58665}, {"ts": 1771350480000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 98918.3, "quote_volume": 9455.64287, "trades": 106, "taker_buy_volume": 90602.7, "taker_buy_quote": 8661.10244}, {"ts": 1771350540000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 5843.9, "quote_volume": 558.248, "trades": 42, "taker_buy_volume": 1904.0, "taker_buy_quote": 181.85295}, {"ts": 1771350600000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 22360.0, "quote_volume": 2138.5147, "trades": 56, "taker_buy_volume": 20096.1, "taker_buy_quote": 1921.90602}, {"ts": 1771350660000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 51089.7, "quote_volume": 4892.95735, "trades": 59, "taker_buy_volume": 33562.2, "taker_buy_quote": 3215.17171}, {"ts": 1771350720000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 19350.6, "quote_volume": 1848.69803, "trades": 67, "taker_buy_volume": 6155.2, "taker_buy_quote": 588.0297}, {"ts": 1771350780000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 10380.3, "quote_volume": 991.19184, "trades": 26, "taker_buy_volume": 5496.5, "taker_buy_quote": 524.91575}, {"ts": 1771350840000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 23710.8, "quote_volume": 2266.37083, "trades": 54, "taker_buy_volume": 18171.6, "taker_buy_quote": 1736.42466}, {"ts": 1771350900000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 10121.2, "quote_volume": 968.0569, "trades": 51, "taker_buy_volume": 3295.6, "taker_buy_quote": 315.30283}, {"ts": 1771350960000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 3326.3, "quote_volume": 318.32691, "trades": 16, "taker_buy_volume": 1078.8, "taker_buy_quote": 103.24116}, {"ts": 1771351020000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 54968.9, "quote_volume": 5268.04757, "trades": 49, "taker_buy_volume": 49259.7, "taker_buy_quote": 4721.43168}, {"ts": 1771351080000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 7332.4, "quote_volume": 703.14689, "trades": 21, "taker_buy_volume": 4880.5, "taker_buy_quote": 468.03995}, {"ts": 1771351140000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 56296.4, "quote_volume": 5393.68704, "trades": 86, "taker_buy_volume": 24641.4, "taker_buy_quote": 2360.88695}, {"ts": 1771351200000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 15438.8, "quote_volume": 1479.02765, "trades": 42, "taker_buy_volume": 12053.1, "taker_buy_quote": 1154.68698}, {"ts": 1771351260000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 14452.7, "quote_volume": 1383.93128, "trades": 50, "taker_buy_volume": 3343.1, "taker_buy_quote": 320.26898}, {"ts": 1771351320000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 25619.4, "quote_volume": 2454.33852, "trades": 34, "taker_buy_volume": 15106.2, "taker_buy_quote": 1447.17396}, {"ts": 1771351380000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 33083.0, "quote_volume": 3166.22066, "trades": 62, "taker_buy_volume": 19391.2, "taker_buy_quote": 1855.90393}, {"ts": 1771351440000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 9376.5, "quote_volume": 899.21676, "trades": 29, "taker_buy_volume": 3957.9, "taker_buy_quote": 379.57302}, {"ts": 1771351500000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 3796.7, "quote_volume": 363.73011, "trades": 11, "taker_buy_volume": 166.8, "taker_buy_quote": 15.98569}, {"ts": 1771351560000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 13169.9, "quote_volume": 1262.26684, "trades": 26, "taker_buy_volume": 8601.7, "taker_buy_quote": 824.44794}, {"ts": 1771351620000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 1096.0, "quote_volume": 105.09812, "trades": 8, "taker_buy_volume": 363.1, "taker_buy_quote": 34.82129}, {"ts": 1771351680000, "open": 0.0958, "high": 0.096, "low": 0.0956, "close": 0.0956, "volume": 325559.8, "quote_volume": 31161.69647, "trades": 167, "taker_buy_volume": 39667.6, "taker_buy_quote": 3796.21315}, {"ts": 1771351740000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 16924.8, "quote_volume": 1618.78617, "trades": 38, "taker_buy_volume": 13902.0, "taker_buy_quote": 1329.80649}, {"ts": 1771351800000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 4091.3, "quote_volume": 391.92008, "trades": 11, "taker_buy_volume": 3826.7, "taker_buy_quote": 366.59786}, {"ts": 1771351860000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 27091.4, "quote_volume": 2597.1807, "trades": 39, "taker_buy_volume": 15454.8, "taker_buy_quote": 1481.77788}, {"ts": 1771351920000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1489.9, "quote_volume": 142.88141, "trades": 14, "taker_buy_volume": 527.2, "taker_buy_quote": 50.55848}, {"ts": 1771351980000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352040000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 76170.0, "quote_volume": 7311.17913, "trades": 50, "taker_buy_volume": 69516.7, "taker_buy_quote": 6672.82939}, {"ts": 1771352100000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 9279.6, "quote_volume": 889.91364, "trades": 27, "taker_buy_volume": 4727.0, "taker_buy_quote": 453.3193}, {"ts": 1771352160000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 13629.0, "quote_volume": 1308.084, "trades": 34, "taker_buy_volume": 1805.9, "taker_buy_quote": 173.3664}, {"ts": 1771352220000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 16819.2, "quote_volume": 1612.96128, "trades": 51, "taker_buy_volume": 2513.6, "taker_buy_quote": 241.05424}, {"ts": 1771352280000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 18164.8, "quote_volume": 1741.62767, "trades": 34, "taker_buy_volume": 1072.6, "taker_buy_quote": 102.86234}, {"ts": 1771352340000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 32992.6, "quote_volume": 3158.1235, "trades": 86, "taker_buy_volume": 22712.3, "taker_buy_quote": 2174.07352}, {"ts": 1771352400000, "open": 0.0959, "high": 0.0963, "low": 0.0959, "close": 0.0963, "volume": 171335.7, "quote_volume": 16475.26645, "trades": 250, "taker_buy_volume": 137134.9, "taker_buy_quote": 13185.9579}, {"ts": 1771352460000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 74888.0, "quote_volume": 7221.87321, "trades": 137, "taker_buy_volume": 48968.6, "taker_buy_quote": 4721.55663}, {"ts": 1771352520000, "open": 0.0965, "high": 0.097, "low": 0.0965, "close": 0.097, "volume": 259083.4, "quote_volume": 25078.71905, "trades": 316, "taker_buy_volume": 204282.6, "taker_buy_quote": 19773.02479}, {"ts": 1771352580000, "open": 0.097, "high": 0.0971, "low": 0.0967, "close": 0.0967, "volume": 61764.4, "quote_volume": 5985.82658, "trades": 116, "taker_buy_volume": 23539.8, "taker_buy_quote": 2282.74077}, {"ts": 1771352640000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 23937.1, "quote_volume": 2318.20606, "trades": 75, "taker_buy_volume": 10075.0, "taker_buy_quote": 975.0899}, {"ts": 1771352700000, "open": 0.0969, "high": 0.097, "low": 0.0967, "close": 0.0968, "volume": 22146.9, "quote_volume": 2144.22542, "trades": 67, "taker_buy_volume": 5161.8, "taker_buy_quote": 499.87519}, {"ts": 1771352760000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 4355.1, "quote_volume": 421.69414, "trades": 31, "taker_buy_volume": 2779.2, "taker_buy_quote": 269.14702}, {"ts": 1771352820000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.097, "volume": 17381.0, "quote_volume": 1685.2267, "trades": 65, "taker_buy_volume": 14346.7, "taker_buy_quote": 1391.06156}, {"ts": 1771352880000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1895.4, "quote_volume": 184.04334, "trades": 14, "taker_buy_volume": 1895.4, "taker_buy_quote": 184.04334}, {"ts": 1771352940000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 4249.0, "quote_volume": 412.26673, "trades": 24, "taker_buy_volume": 1941.3, "taker_buy_quote": 188.41983}, {"ts": 1771353000000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 43323.5, "quote_volume": 4202.67041, "trades": 78, "taker_buy_volume": 12536.9, "taker_buy_quote": 1216.22334}, {"ts": 1771353060000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 22822.4, "quote_volume": 2213.85098, "trades": 59, "taker_buy_volume": 8691.4, "taker_buy_quote": 843.33527}, {"ts": 1771353120000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 7076.3, "quote_volume": 686.5239, "trades": 42, "taker_buy_volume": 3171.3, "taker_buy_quote": 307.7389}, {"ts": 1771353180000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 6350.1, "quote_volume": 616.59471, "trades": 18, "taker_buy_volume": 4495.2, "taker_buy_quote": 436.48392}, {"ts": 1771353240000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 5840.1, "quote_volume": 566.71923, "trades": 29, "taker_buy_volume": 746.1, "taker_buy_quote": 72.44631}, {"ts": 1771353300000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 25353.4, "quote_volume": 2454.55352, "trades": 79, "taker_buy_volume": 8162.9, "taker_buy_quote": 790.17698}, {"ts": 1771353360000, "open": 0.0968, "high": 0.0973, "low": 0.0968, "close": 0.0973, "volume": 15774.9, "quote_volume": 1529.57639, "trades": 49, "taker_buy_volume": 15774.9, "taker_buy_quote": 1529.57639}, {"ts": 1771353420000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 16252.7, "quote_volume": 1581.39476, "trades": 54, "taker_buy_volume": 7850.4, "taker_buy_quote": 763.87452}, {"ts": 1771353480000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 22050.4, "quote_volume": 2145.50392, "trades": 28, "taker_buy_volume": 2062.3, "taker_buy_quote": 200.66179}, {"ts": 1771353540000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 11728.1, "quote_volume": 1139.97132, "trades": 20, "taker_buy_volume": 5050.8, "taker_buy_quote": 490.93776}, {"ts": 1771353600000, "open": 0.0973, "high": 0.0978, "low": 0.0973, "close": 0.0978, "volume": 165249.7, "quote_volume": 16128.92188, "trades": 190, "taker_buy_volume": 114678.1, "taker_buy_quote": 11193.79828}, {"ts": 1771353660000, "open": 0.0979, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 88513.5, "quote_volume": 8666.05969, "trades": 106, "taker_buy_volume": 33980.8, "taker_buy_quote": 3327.95362}, {"ts": 1771353720000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 16864.7, "quote_volume": 1644.65956, "trades": 64, "taker_buy_volume": 8932.8, "taker_buy_quote": 871.03254}, {"ts": 1771353780000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 4854.7, "quote_volume": 473.80848, "trades": 31, "taker_buy_volume": 1385.8, "taker_buy_quote": 135.25408}, {"ts": 1771353840000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 2821.2, "quote_volume": 275.34093, "trades": 12, "taker_buy_volume": 2739.3, "taker_buy_quote": 267.35568}, {"ts": 1771353900000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 16311.1, "quote_volume": 1591.95312, "trades": 43, "taker_buy_volume": 9917.0, "taker_buy_quote": 967.8992}, {"ts": 1771353960000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 3332.6, "quote_volume": 325.25616, "trades": 24, "taker_buy_volume": 1812.5, "taker_buy_quote": 176.9}, {"ts": 1771354020000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 17999.3, "quote_volume": 1756.07847, "trades": 41, "taker_buy_volume": 4878.6, "taker_buy_quote": 476.03603}, {"ts": 1771354080000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 52003.9, "quote_volume": 5070.22468, "trades": 50, "taker_buy_volume": 7331.5, "taker_buy_quote": 715.05813}, {"ts": 1771354140000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 17278.9, "quote_volume": 1683.62569, "trades": 52, "taker_buy_volume": 13282.6, "taker_buy_quote": 1294.25771}, {"ts": 1771354200000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 17252.3, "quote_volume": 1681.44645, "trades": 34, "taker_buy_volume": 13090.5, "taker_buy_quote": 1275.9287}, {"ts": 1771354260000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 3159.7, "quote_volume": 308.06255, "trades": 22, "taker_buy_volume": 1174.1, "taker_buy_quote": 114.47475}, {"ts": 1771354320000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 4046.2, "quote_volume": 394.7329, "trades": 27, "taker_buy_volume": 2384.1, "taker_buy_quote": 232.53918}, {"ts": 1771354380000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 41299.1, "quote_volume": 4023.93099, "trades": 69, "taker_buy_volume": 20037.3, "taker_buy_quote": 1952.5926}, {"ts": 1771354440000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 6169.8, "quote_volume": 601.45543, "trades": 23, "taker_buy_volume": 4969.6, "taker_buy_quote": 484.43593}, {"ts": 1771354500000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 1271.2, "quote_volume": 123.9502, "trades": 10, "taker_buy_volume": 1158.6, "taker_buy_quote": 112.9717}, {"ts": 1771354560000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 13435.4, "quote_volume": 1311.31451, "trades": 41, "taker_buy_volume": 5184.5, "taker_buy_quote": 506.02667}, {"ts": 1771354620000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 35810.5, "quote_volume": 3499.99335, "trades": 73, "taker_buy_volume": 28009.7, "taker_buy_quote": 2737.85519}, {"ts": 1771354680000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 22117.6, "quote_volume": 2164.01223, "trades": 41, "taker_buy_volume": 16999.9, "taker_buy_quote": 1663.50117}, {"ts": 1771354740000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 12031.9, "quote_volume": 1176.04665, "trades": 28, "taker_buy_volume": 2320.7, "taker_buy_quote": 227.02526}, {"ts": 1771354800000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 14187.6, "quote_volume": 1386.09094, "trades": 21, "taker_buy_volume": 11398.7, "taker_buy_quote": 1113.65299}, {"ts": 1771354860000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 59891.9, "quote_volume": 5841.36083, "trades": 49, "taker_buy_volume": 5922.4, "taker_buy_quote": 577.44322}, {"ts": 1771354920000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 16729.6, "quote_volume": 1631.136, "trades": 39, "taker_buy_volume": 13877.1, "taker_buy_quote": 1353.01725}, {"ts": 1771354980000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 6319.8, "quote_volume": 615.76807, "trades": 17, "taker_buy_volume": 880.9, "taker_buy_quote": 85.88775}, {"ts": 1771355040000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 31402.5, "quote_volume": 3061.74375, "trades": 42, "taker_buy_volume": 22282.9, "taker_buy_quote": 2172.58275}, {"ts": 1771355100000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 4208.7, "quote_volume": 410.34825, "trades": 26, "taker_buy_volume": 2509.0, "taker_buy_quote": 244.6275}, {"ts": 1771355160000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 4264.9, "quote_volume": 416.02012, "trades": 23, "taker_buy_volume": 817.8, "taker_buy_quote": 79.81728}, {"ts": 1771355220000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 14185.0, "quote_volume": 1383.93, "trades": 24, "taker_buy_volume": 14082.5, "taker_buy_quote": 1373.93625}, {"ts": 1771355280000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 5543.2, "quote_volume": 540.00793, "trades": 11, "taker_buy_volume": 64.3, "taker_buy_quote": 6.26925}, {"ts": 1771355340000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355400000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 20326.7, "quote_volume": 1983.78501, "trades": 26, "taker_buy_volume": 19007.1, "taker_buy_quote": 1854.99205}, {"ts": 1771355460000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 4251.9, "quote_volume": 414.56025, "trades": 13, "taker_buy_volume": 610.9, "taker_buy_quote": 59.56275}, {"ts": 1771355520000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 47016.6, "quote_volume": 4582.09364, "trades": 57, "taker_buy_volume": 13588.3, "taker_buy_quote": 1325.2722}, {"ts": 1771355580000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 10917.3, "quote_volume": 1065.55102, "trades": 21, "taker_buy_volume": 10105.3, "taker_buy_quote": 986.29982}, {"ts": 1771355640000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 149034.0, "quote_volume": 14590.29707, "trades": 137, "taker_buy_volume": 94829.0, "taker_buy_quote": 9280.44398}, {"ts": 1771355700000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 34831.6, "quote_volume": 3411.3901, "trades": 70, "taker_buy_volume": 16815.2, "taker_buy_quote": 1647.8896}, {"ts": 1771355760000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 14080.8, "quote_volume": 1376.47573, "trades": 60, "taker_buy_volume": 4284.7, "taker_buy_quote": 418.80021}, {"ts": 1771355820000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 11248.0, "quote_volume": 1099.48226, "trades": 43, "taker_buy_volume": 8681.5, "taker_buy_quote": 848.62525}, {"ts": 1771355880000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 11330.3, "quote_volume": 1108.08598, "trades": 45, "taker_buy_volume": 6256.1, "taker_buy_quote": 611.84658}, {"ts": 1771355940000, "open": 0.0978, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 11389.4, "quote_volume": 1111.37706, "trades": 51, "taker_buy_volume": 2169.4, "taker_buy_quote": 211.54104}, {"ts": 1771356000000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 4326.9, "quote_volume": 421.96843, "trades": 17, "taker_buy_volume": 3480.0, "taker_buy_quote": 339.38749}, {"ts": 1771356060000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 3012.3, "quote_volume": 294.10495, "trades": 22, "taker_buy_volume": 1705.8, "taker_buy_quote": 166.58237}, {"ts": 1771356120000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 5231.8, "quote_volume": 511.14686, "trades": 26, "taker_buy_volume": 2877.2, "taker_buy_quote": 281.10244}, {"ts": 1771356180000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 37145.0, "quote_volume": 3626.58164, "trades": 74, "taker_buy_volume": 6055.6, "taker_buy_quote": 591.12906}, {"ts": 1771356240000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 413.4, "quote_volume": 40.38918, "trades": 2, "taker_buy_volume": 413.4, "taker_buy_quote": 40.38918}, {"ts": 1771356300000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 14215.9, "quote_volume": 1387.45028, "trades": 62, "taker_buy_volume": 6556.7, "taker_buy_quote": 639.93392}, {"ts": 1771356360000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 8673.5, "quote_volume": 846.5336, "trades": 31, "taker_buy_volume": 1895.4, "taker_buy_quote": 184.99104}, {"ts": 1771356420000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 8845.8, "quote_volume": 863.35008, "trades": 14, "taker_buy_volume": 5298.7, "taker_buy_quote": 517.15312}, {"ts": 1771356480000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 26568.7, "quote_volume": 2593.10512, "trades": 31, "taker_buy_volume": 11202.6, "taker_buy_quote": 1093.37376}, {"ts": 1771356540000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 109900.5, "quote_volume": 10709.82252, "trades": 92, "taker_buy_volume": 37944.0, "taker_buy_quote": 3696.93147}, {"ts": 1771356600000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 8463.3, "quote_volume": 824.33502, "trades": 12, "taker_buy_volume": 96.0, "taker_buy_quote": 9.36}, {"ts": 1771356660000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 28278.3, "quote_volume": 2757.41636, "trades": 87, "taker_buy_volume": 22637.9, "taker_buy_quote": 2207.1538}, {"ts": 1771356720000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 23764.8, "quote_volume": 2317.068, "trades": 26, "taker_buy_volume": 1394.9, "taker_buy_quote": 136.00275}, {"ts": 1771356780000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 12215.0, "quote_volume": 1191.61161, "trades": 30, "taker_buy_volume": 5167.4, "taker_buy_quote": 503.94054}, {"ts": 1771356840000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 4736.8, "quote_volume": 462.74455, "trades": 34, "taker_buy_volume": 2736.4, "taker_buy_quote": 267.30547}, {"ts": 1771356900000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 29863.5, "quote_volume": 2910.34649, "trades": 52, "taker_buy_volume": 16754.0, "taker_buy_quote": 1632.06226}, {"ts": 1771356960000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 5280.6, "quote_volume": 514.33044, "trades": 19, "taker_buy_volume": 2650.1, "taker_buy_quote": 258.11974}, {"ts": 1771357020000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 635.9, "quote_volume": 61.99, "trades": 4, "taker_buy_volume": 533.4, "taker_buy_quote": 52.0065}, {"ts": 1771357080000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 6419.9, "quote_volume": 625.23435, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357140000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 4896.1, "quote_volume": 477.0971, "trades": 19, "taker_buy_volume": 4793.5, "taker_buy_quote": 467.10386}, {"ts": 1771357200000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 17466.2, "quote_volume": 1704.71239, "trades": 29, "taker_buy_volume": 14153.9, "taker_buy_quote": 1381.43191}, {"ts": 1771357260000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 999.1, "quote_volume": 97.51216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357320000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 59.0, "quote_volume": 5.7525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357380000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 15007.2, "quote_volume": 1463.202, "trades": 16, "taker_buy_volume": 6334.6, "taker_buy_quote": 617.6235}, {"ts": 1771357440000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 6311.3, "quote_volume": 616.11735, "trades": 27, "taker_buy_volume": 5312.1, "taker_buy_quote": 518.59543}, {"ts": 1771357500000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 5983.8, "quote_volume": 585.09216, "trades": 41, "taker_buy_volume": 3433.4, "taker_buy_quote": 335.74928}, {"ts": 1771357560000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 22404.2, "quote_volume": 2191.13475, "trades": 43, "taker_buy_volume": 15220.7, "taker_buy_quote": 1488.93356}, {"ts": 1771357620000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 8056.3, "quote_volume": 786.29488, "trades": 29, "taker_buy_volume": 2526.5, "taker_buy_quote": 246.5864}, {"ts": 1771357680000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 6627.9, "quote_volume": 647.53663, "trades": 27, "taker_buy_volume": 5310.0, "taker_buy_quote": 518.787}, {"ts": 1771357740000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 5261.3, "quote_volume": 513.62606, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357800000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1257.8, "quote_volume": 122.76128, "trades": 7, "taker_buy_volume": 1050.2, "taker_buy_quote": 102.49952}, {"ts": 1771357860000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 5490.3, "quote_volume": 535.39392, "trades": 21, "taker_buy_volume": 1158.5, "taker_buy_quote": 112.95375}, {"ts": 1771357920000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 9292.6, "quote_volume": 905.20329, "trades": 20, "taker_buy_volume": 297.0, "taker_buy_quote": 28.9575}, {"ts": 1771357980000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 426.2, "quote_volume": 41.51188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358040000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 11594.5, "quote_volume": 1130.83574, "trades": 39, "taker_buy_volume": 7028.7, "taker_buy_quote": 685.56008}, {"ts": 1771358100000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 112.7, "quote_volume": 10.98825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358160000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 12648.3, "quote_volume": 1234.26361, "trades": 33, "taker_buy_volume": 4088.8, "taker_buy_quote": 398.95229}, {"ts": 1771358220000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1758.3, "quote_volume": 171.61008, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358280000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358340000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 17467.3, "quote_volume": 1703.06175, "trades": 25, "taker_buy_volume": 2106.4, "taker_buy_quote": 205.374}, {"ts": 1771358400000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 17407.1, "quote_volume": 1696.67198, "trades": 53, "taker_buy_volume": 12444.2, "taker_buy_quote": 1213.15249}, {"ts": 1771358460000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 26568.7, "quote_volume": 2592.35626, "trades": 40, "taker_buy_volume": 19605.9, "taker_buy_quote": 1913.31208}, {"ts": 1771358520000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 18297.0, "quote_volume": 1785.67312, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358580000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 34581.0, "quote_volume": 3367.77132, "trades": 50, "taker_buy_volume": 18085.1, "taker_buy_quote": 1761.26595}, {"ts": 1771358640000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 9347.4, "quote_volume": 909.4946, "trades": 17, "taker_buy_volume": 2121.4, "taker_buy_quote": 206.41222}, {"ts": 1771358700000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 11392.8, "quote_volume": 1108.51944, "trades": 36, "taker_buy_volume": 5611.2, "taker_buy_quote": 545.96976}, {"ts": 1771358760000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0971, "volume": 217792.4, "quote_volume": 21119.59451, "trades": 148, "taker_buy_volume": 96099.6, "taker_buy_quote": 9316.75999}, {"ts": 1771358820000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 68188.7, "quote_volume": 6609.51177, "trades": 91, "taker_buy_volume": 6009.4, "taker_buy_quote": 582.54575}, {"ts": 1771358880000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 8783.8, "quote_volume": 852.0286, "trades": 25, "taker_buy_volume": 4437.4, "taker_buy_quote": 430.4278}, {"ts": 1771358940000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359000000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 13276.1, "quote_volume": 1287.25676, "trades": 42, "taker_buy_volume": 3998.3, "taker_buy_quote": 387.8351}, {"ts": 1771359060000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 29371.5, "quote_volume": 2848.80749, "trades": 61, "taker_buy_volume": 20818.3, "taker_buy_quote": 2019.28537}, {"ts": 1771359120000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359180000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 22695.5, "quote_volume": 2199.19395, "trades": 47, "taker_buy_volume": 4133.7, "taker_buy_quote": 400.55553}, {"ts": 1771359240000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 8933.3, "quote_volume": 865.63677, "trades": 16, "taker_buy_volume": 6793.5, "taker_buy_quote": 658.29015}, {"ts": 1771359300000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 71855.1, "quote_volume": 6962.75919, "trades": 79, "taker_buy_volume": 15154.0, "taker_buy_quote": 1468.4226}, {"ts": 1771359360000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 31464.7, "quote_volume": 3049.34046, "trades": 58, "taker_buy_volume": 6273.8, "taker_buy_quote": 608.16141}, {"ts": 1771359420000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1389.4, "quote_volume": 134.63286, "trades": 13, "taker_buy_volume": 307.0, "taker_buy_quote": 29.7483}, {"ts": 1771359480000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 6159.5, "quote_volume": 596.2396, "trades": 18, "taker_buy_volume": 3051.1, "taker_buy_quote": 295.34648}, {"ts": 1771359540000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 28088.8, "quote_volume": 2719.11557, "trades": 82, "taker_buy_volume": 14411.3, "taker_buy_quote": 1395.13357}, {"ts": 1771359600000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 40338.9, "quote_volume": 3902.20203, "trades": 83, "taker_buy_volume": 6037.1, "taker_buy_quote": 584.39128}, {"ts": 1771359660000, "open": 0.0966, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 84888.8, "quote_volume": 8196.57729, "trades": 122, "taker_buy_volume": 38762.0, "taker_buy_quote": 3743.70564}, {"ts": 1771359720000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 3442.7, "quote_volume": 333.06043, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359780000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 14275.5, "quote_volume": 1379.86622, "trades": 25, "taker_buy_volume": 4888.7, "taker_buy_quote": 472.73729}, {"ts": 1771359840000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 17518.7, "quote_volume": 1690.53488, "trades": 42, "taker_buy_volume": 12264.8, "taker_buy_quote": 1183.5532}, {"ts": 1771359900000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 23395.9, "quote_volume": 2262.83054, "trades": 79, "taker_buy_volume": 16828.7, "taker_buy_quote": 1627.54767}, {"ts": 1771359960000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 4245.0, "quote_volume": 410.4915, "trades": 23, "taker_buy_volume": 1693.9, "taker_buy_quote": 163.80013}, {"ts": 1771360020000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 3219.2, "quote_volume": 311.30594, "trades": 18, "taker_buy_volume": 1280.6, "taker_buy_quote": 123.84332}, {"ts": 1771360080000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 728.5, "quote_volume": 70.50848, "trades": 7, "taker_buy_volume": 625.3, "taker_buy_quote": 60.52904}, {"ts": 1771360140000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 22949.2, "quote_volume": 2223.66378, "trades": 66, "taker_buy_volume": 14943.6, "taker_buy_quote": 1447.94411}, {"ts": 1771360200000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 34343.2, "quote_volume": 3323.17278, "trades": 39, "taker_buy_volume": 3212.7, "taker_buy_quote": 310.77793}, {"ts": 1771360260000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 27667.0, "quote_volume": 2671.46739, "trades": 68, "taker_buy_volume": 3149.2, "taker_buy_quote": 303.91724}, {"ts": 1771360320000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 68623.3, "quote_volume": 6625.76578, "trades": 159, "taker_buy_volume": 22967.5, "taker_buy_quote": 2217.56361}, {"ts": 1771360380000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 17106.1, "quote_volume": 1652.44926, "trades": 25, "taker_buy_volume": 8447.0, "taker_buy_quote": 815.9802}, {"ts": 1771360440000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 13292.0, "quote_volume": 1284.82548, "trades": 41, "taker_buy_volume": 5854.1, "taker_buy_quote": 565.86907}, {"ts": 1771360500000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 22717.1, "quote_volume": 2196.65036, "trades": 105, "taker_buy_volume": 6807.3, "taker_buy_quote": 658.27522}, {"ts": 1771360560000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 29789.1, "quote_volume": 2879.43399, "trades": 83, "taker_buy_volume": 7937.5, "taker_buy_quote": 767.20371}, {"ts": 1771360620000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 35313.2, "quote_volume": 3409.08447, "trades": 93, "taker_buy_volume": 16577.6, "taker_buy_quote": 1600.4894}, {"ts": 1771360680000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 52725.7, "quote_volume": 5088.03005, "trades": 150, "taker_buy_volume": 22579.0, "taker_buy_quote": 2178.8735}, {"ts": 1771360740000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 26663.0, "quote_volume": 2577.44791, "trades": 52, "taker_buy_volume": 21372.2, "taker_buy_quote": 2066.07837}, {"ts": 1771360800000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 27472.2, "quote_volume": 2658.72325, "trades": 84, "taker_buy_volume": 15170.5, "taker_buy_quote": 1468.27921}, {"ts": 1771360860000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 99278.1, "quote_volume": 9624.67051, "trades": 142, "taker_buy_volume": 91532.7, "taker_buy_quote": 8873.98925}, {"ts": 1771360920000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 13504.7, "quote_volume": 1309.98129, "trades": 46, "taker_buy_volume": 5896.6, "taker_buy_quote": 572.0073}, {"ts": 1771360980000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 13540.2, "quote_volume": 1312.45391, "trades": 37, "taker_buy_volume": 6549.9, "taker_buy_quote": 634.89018}, {"ts": 1771361040000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 6585.4, "quote_volume": 638.09433, "trades": 20, "taker_buy_volume": 901.6, "taker_buy_quote": 87.36504}, {"ts": 1771361100000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 176748.1, "quote_volume": 17081.31149, "trades": 123, "taker_buy_volume": 19217.1, "taker_buy_quote": 1856.93574}, {"ts": 1771361160000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 19086.3, "quote_volume": 1845.88905, "trades": 76, "taker_buy_volume": 14397.7, "taker_buy_quote": 1392.36923}, {"ts": 1771361220000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 49971.3, "quote_volume": 4832.22471, "trades": 70, "taker_buy_volume": 18818.8, "taker_buy_quote": 1819.77796}, {"ts": 1771361280000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 17350.8, "quote_volume": 1677.80996, "trades": 51, "taker_buy_volume": 13985.5, "taker_buy_quote": 1352.39785}, {"ts": 1771361340000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 4879.6, "quote_volume": 471.8687, "trades": 17, "taker_buy_volume": 1174.9, "taker_buy_quote": 113.62421}, {"ts": 1771361400000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 47120.2, "quote_volume": 4560.93582, "trades": 80, "taker_buy_volume": 33268.0, "taker_buy_quote": 3220.3424}, {"ts": 1771361460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 922.1, "quote_volume": 89.16707, "trades": 9, "taker_buy_volume": 839.5, "taker_buy_quote": 81.17965}, {"ts": 1771361520000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 57601.6, "quote_volume": 5574.94573, "trades": 61, "taker_buy_volume": 46379.7, "taker_buy_quote": 4489.44852}, {"ts": 1771361580000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 65.7, "quote_volume": 6.34662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361640000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 16035.7, "quote_volume": 1550.65219, "trades": 50, "taker_buy_volume": 10638.1, "taker_buy_quote": 1028.70427}, {"ts": 1771361700000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 12061.1, "quote_volume": 1166.59643, "trades": 47, "taker_buy_volume": 3693.6, "taker_buy_quote": 357.31822}, {"ts": 1771361760000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2835.7, "quote_volume": 274.49576, "trades": 15, "taker_buy_volume": 541.6, "taker_buy_quote": 52.42688}, {"ts": 1771361820000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 5458.9, "quote_volume": 527.87563, "trades": 15, "taker_buy_volume": 650.9, "taker_buy_quote": 62.94203}, {"ts": 1771361880000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 82.6, "quote_volume": 7.98742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361940000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 57338.2, "quote_volume": 5550.34602, "trades": 58, "taker_buy_volume": 12522.8, "taker_buy_quote": 1212.2153}, {"ts": 1771362000000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 82.6, "quote_volume": 7.98742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362060000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 17339.3, "quote_volume": 1678.44424, "trades": 54, "taker_buy_volume": 9381.5, "taker_buy_quote": 908.1292}, {"ts": 1771362120000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 7429.2, "quote_volume": 719.1352, "trades": 37, "taker_buy_volume": 2299.0, "taker_buy_quote": 222.5432}, {"ts": 1771362180000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2059.1, "quote_volume": 199.32088, "trades": 15, "taker_buy_volume": 848.2, "taker_buy_quote": 82.10576}, {"ts": 1771362240000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 12904.8, "quote_volume": 1250.50582, "trades": 31, "taker_buy_volume": 8119.0, "taker_buy_quote": 786.7618}, {"ts": 1771362300000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 14256.7, "quote_volume": 1380.05785, "trades": 27, "taker_buy_volume": 8977.5, "taker_buy_quote": 869.03129}, {"ts": 1771362360000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 25695.4, "quote_volume": 2487.31472, "trades": 29, "taker_buy_volume": 8297.6, "taker_buy_quote": 803.20768}, {"ts": 1771362420000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362480000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 9829.9, "quote_volume": 952.53667, "trades": 23, "taker_buy_volume": 7447.5, "taker_buy_quote": 721.69345}, {"ts": 1771362540000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 5459.2, "quote_volume": 529.03646, "trades": 13, "taker_buy_volume": 5027.4, "taker_buy_quote": 487.19504}, {"ts": 1771362600000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 11282.7, "quote_volume": 1094.4833, "trades": 18, "taker_buy_volume": 11097.3, "taker_buy_quote": 1076.4995}, {"ts": 1771362660000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 35161.9, "quote_volume": 3414.26149, "trades": 22, "taker_buy_volume": 32938.9, "taker_buy_quote": 3198.40819}, {"ts": 1771362720000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 3342.4, "quote_volume": 324.71023, "trades": 16, "taker_buy_volume": 3342.4, "taker_buy_quote": 324.71023}, {"ts": 1771362780000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 36595.5, "quote_volume": 3560.53696, "trades": 28, "taker_buy_volume": 34190.4, "taker_buy_quote": 3326.66617}, {"ts": 1771362840000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 20403.0, "quote_volume": 1985.2425, "trades": 33, "taker_buy_volume": 5470.9, "taker_buy_quote": 532.34917}, {"ts": 1771362900000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 9524.2, "quote_volume": 926.0049, "trades": 26, "taker_buy_volume": 2531.1, "taker_buy_quote": 246.10366}, {"ts": 1771362960000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 491.1, "quote_volume": 47.78403, "trades": 8, "taker_buy_volume": 491.1, "taker_buy_quote": 47.78403}, {"ts": 1771363020000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 7756.5, "quote_volume": 753.92358, "trades": 26, "taker_buy_volume": 5091.2, "taker_buy_quote": 494.86464}, {"ts": 1771363080000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 1691.1, "quote_volume": 164.57463, "trades": 11, "taker_buy_volume": 1691.1, "taker_buy_quote": 164.57463}, {"ts": 1771363140000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 119878.0, "quote_volume": 11662.07353, "trades": 41, "taker_buy_volume": 7029.7, "taker_buy_quote": 682.58387}, {"ts": 1771363200000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 5784.0, "quote_volume": 562.19349, "trades": 17, "taker_buy_volume": 3366.6, "taker_buy_quote": 327.23352}, {"ts": 1771363260000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 16783.1, "quote_volume": 1627.62834, "trades": 42, "taker_buy_volume": 1970.9, "taker_buy_quote": 191.05243}, {"ts": 1771363320000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 18919.4, "quote_volume": 1833.28986, "trades": 31, "taker_buy_volume": 2461.8, "taker_buy_quote": 238.54842}, {"ts": 1771363380000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 46775.6, "quote_volume": 4527.87808, "trades": 40, "taker_buy_volume": 21940.1, "taker_buy_quote": 2123.80168}, {"ts": 1771363440000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 7781.7, "quote_volume": 753.26856, "trades": 18, "taker_buy_volume": 851.5, "taker_buy_quote": 82.4252}, {"ts": 1771363500000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 8749.6, "quote_volume": 846.86878, "trades": 19, "taker_buy_volume": 5112.2, "taker_buy_quote": 494.86096}, {"ts": 1771363560000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 168956.3, "quote_volume": 16330.9922, "trades": 74, "taker_buy_volume": 7404.7, "taker_buy_quote": 715.29402}, {"ts": 1771363620000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363680000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 756.1, "quote_volume": 73.11487, "trades": 1, "taker_buy_volume": 756.1, "taker_buy_quote": 73.11487}, {"ts": 1771363740000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 6391.0, "quote_volume": 617.3706, "trades": 17, "taker_buy_volume": 958.6, "taker_buy_quote": 92.60076}, {"ts": 1771363800000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 9240.8, "quote_volume": 892.73704, "trades": 25, "taker_buy_volume": 3695.6, "taker_buy_quote": 357.07072}, {"ts": 1771363860000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 14205.2, "quote_volume": 1373.64284, "trades": 26, "taker_buy_volume": 5530.3, "taker_buy_quote": 534.78001}, {"ts": 1771363920000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1033.0, "quote_volume": 99.8911, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363980000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 10684.7, "quote_volume": 1033.21049, "trades": 42, "taker_buy_volume": 5837.2, "taker_buy_quote": 564.45724}, {"ts": 1771364040000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 14719.4, "quote_volume": 1423.36598, "trades": 50, "taker_buy_volume": 750.9, "taker_buy_quote": 72.61203}, {"ts": 1771364100000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 5151.1, "quote_volume": 498.74619, "trades": 20, "taker_buy_volume": 4934.4, "taker_buy_quote": 477.76963}, {"ts": 1771364160000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 19381.9, "quote_volume": 1876.40803, "trades": 17, "taker_buy_volume": 2401.1, "taker_buy_quote": 232.66659}, {"ts": 1771364220000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364280000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364340000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 95692.3, "quote_volume": 9264.70655, "trades": 50, "taker_buy_volume": 92381.3, "taker_buy_quote": 8944.37529}, {"ts": 1771364400000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 4584.5, "quote_volume": 443.7796, "trades": 19, "taker_buy_volume": 848.2, "taker_buy_quote": 82.10576}, {"ts": 1771364460000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 185.6, "quote_volume": 17.96608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364520000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 206.3, "quote_volume": 19.98119, "trades": 3, "taker_buy_volume": 113.5, "taker_buy_quote": 10.99815}, {"ts": 1771364580000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 1425.1, "quote_volume": 138.10354, "trades": 13, "taker_buy_volume": 1249.8, "taker_buy_quote": 121.11697}, {"ts": 1771364640000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364700000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 17442.5, "quote_volume": 1690.17825, "trades": 31, "taker_buy_volume": 847.4, "taker_buy_quote": 82.11306}, {"ts": 1771364760000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 21947.3, "quote_volume": 2126.69337, "trades": 14, "taker_buy_volume": 7909.0, "taker_buy_quote": 766.3821}, {"ts": 1771364820000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 8241.9, "quote_volume": 798.64011, "trades": 13, "taker_buy_volume": 6389.2, "taker_buy_quote": 619.11348}, {"ts": 1771364880000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364940000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 52632.4, "quote_volume": 5099.9817, "trades": 15, "taker_buy_volume": 23312.1, "taker_buy_quote": 2258.94249}, {"ts": 1771365000000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 31420.5, "quote_volume": 3041.5044, "trades": 31, "taker_buy_volume": 12553.4, "taker_buy_quote": 1215.16912}, {"ts": 1771365060000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 851.4, "quote_volume": 82.41552, "trades": 6, "taker_buy_volume": 748.2, "taker_buy_quote": 72.42576}, {"ts": 1771365120000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 103.9, "quote_volume": 10.06791, "trades": 1, "taker_buy_volume": 103.9, "taker_buy_quote": 10.06791}, {"ts": 1771365180000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 15261.7, "quote_volume": 1478.83304, "trades": 22, "taker_buy_volume": 12656.4, "taker_buy_quote": 1226.40516}, {"ts": 1771365240000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 19134.4, "quote_volume": 1851.90064, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365300000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 25022.6, "quote_volume": 2422.198, "trades": 70, "taker_buy_volume": 15623.2, "taker_buy_quote": 1512.33608}, {"ts": 1771365360000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 11956.0, "quote_volume": 1158.51681, "trades": 23, "taker_buy_volume": 5498.7, "taker_buy_quote": 532.82403}, {"ts": 1771365420000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 20834.5, "quote_volume": 2018.63928, "trades": 46, "taker_buy_volume": 3425.6, "taker_buy_quote": 331.97134}, {"ts": 1771365480000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365540000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 15777.6, "quote_volume": 1528.84944, "trades": 42, "taker_buy_volume": 5951.2, "taker_buy_quote": 576.67128}, {"ts": 1771365600000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 57972.5, "quote_volume": 5611.738, "trades": 69, "taker_buy_volume": 37207.5, "taker_buy_quote": 3601.686}, {"ts": 1771365660000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 17809.7, "quote_volume": 1723.97896, "trades": 47, "taker_buy_volume": 5827.9, "taker_buy_quote": 564.14072}, {"ts": 1771365720000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 12326.8, "quote_volume": 1193.23424, "trades": 39, "taker_buy_volume": 4049.9, "taker_buy_quote": 392.03032}, {"ts": 1771365780000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 3665.9, "quote_volume": 354.85912, "trades": 7, "taker_buy_volume": 2158.2, "taker_buy_quote": 208.91376}, {"ts": 1771365840000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 9475.0, "quote_volume": 917.18, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365900000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 12385.5, "quote_volume": 1197.67785, "trades": 26, "taker_buy_volume": 7184.8, "taker_buy_quote": 694.77016}, {"ts": 1771365960000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 8304.0, "quote_volume": 802.9968, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366020000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 4667.5, "quote_volume": 451.24416, "trades": 15, "taker_buy_volume": 3636.6, "taker_buy_quote": 351.65922}, {"ts": 1771366080000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 957.9, "quote_volume": 92.62893, "trades": 8, "taker_buy_volume": 957.9, "taker_buy_quote": 92.62893}, {"ts": 1771366140000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1038.7, "quote_volume": 100.44229, "trades": 7, "taker_buy_volume": 130.3, "taker_buy_quote": 12.60001}, {"ts": 1771366200000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2863.3, "quote_volume": 276.88111, "trades": 11, "taker_buy_volume": 2753.4, "taker_buy_quote": 266.25378}, {"ts": 1771366260000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 11958.3, "quote_volume": 1157.56344, "trades": 36, "taker_buy_volume": 6616.5, "taker_buy_quote": 640.4772}, {"ts": 1771366320000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1260.0, "quote_volume": 121.968, "trades": 8, "taker_buy_volume": 1260.0, "taker_buy_quote": 121.968}, {"ts": 1771366380000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 43717.1, "quote_volume": 4231.81528, "trades": 98, "taker_buy_volume": 27755.4, "taker_buy_quote": 2686.72272}, {"ts": 1771366440000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 54788.6, "quote_volume": 5303.53648, "trades": 82, "taker_buy_volume": 12733.1, "taker_buy_quote": 1232.56408}, {"ts": 1771366500000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 21930.9, "quote_volume": 2119.30904, "trades": 61, "taker_buy_volume": 2872.2, "taker_buy_quote": 277.73346}, {"ts": 1771366560000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 12893.5, "quote_volume": 1245.5121, "trades": 10, "taker_buy_volume": 12893.5, "taker_buy_quote": 1245.5121}, {"ts": 1771366620000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 52241.0, "quote_volume": 5046.4806, "trades": 56, "taker_buy_volume": 40782.1, "taker_buy_quote": 3939.55086}, {"ts": 1771366680000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 30605.7, "quote_volume": 2956.52096, "trades": 92, "taker_buy_volume": 26070.2, "taker_buy_quote": 2518.39166}, {"ts": 1771366740000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 8006.1, "quote_volume": 774.17849, "trades": 11, "taker_buy_volume": 7892.3, "taker_buy_quote": 763.18541}, {"ts": 1771366800000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 22763.7, "quote_volume": 2201.24979, "trades": 77, "taker_buy_volume": 10513.4, "taker_buy_quote": 1016.64578}, {"ts": 1771366860000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 640.4, "quote_volume": 61.86264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366920000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 6379.6, "quote_volume": 616.26936, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366980000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367040000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 4652.8, "quote_volume": 449.46979, "trades": 18, "taker_buy_volume": 4539.2, "taker_buy_quote": 438.49603}, {"ts": 1771367100000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367160000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 72073.7, "quote_volume": 6966.77748, "trades": 98, "taker_buy_volume": 54677.8, "taker_buy_quote": 5286.17203}, {"ts": 1771367220000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 178078.1, "quote_volume": 17187.69076, "trades": 149, "taker_buy_volume": 60961.6, "taker_buy_quote": 5883.41894}, {"ts": 1771367280000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 30768.5, "quote_volume": 2973.28974, "trades": 89, "taker_buy_volume": 25303.7, "taker_buy_quote": 2445.39006}, {"ts": 1771367340000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 5488.8, "quote_volume": 530.76696, "trades": 5, "taker_buy_volume": 5488.8, "taker_buy_quote": 530.76696}, {"ts": 1771367400000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 4080.2, "quote_volume": 394.55534, "trades": 12, "taker_buy_volume": 1330.7, "taker_buy_quote": 128.67869}, {"ts": 1771367460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 59.7, "quote_volume": 5.77299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367520000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 10890.6, "quote_volume": 1053.12102, "trades": 26, "taker_buy_volume": 4772.4, "taker_buy_quote": 461.49108}, {"ts": 1771367580000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367640000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 12917.1, "quote_volume": 1250.3856, "trades": 23, "taker_buy_volume": 12117.1, "taker_buy_quote": 1172.9456}, {"ts": 1771367700000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 93.0, "quote_volume": 9.0024, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 9.0024}, {"ts": 1771367760000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 7740.2, "quote_volume": 749.30141, "trades": 21, "taker_buy_volume": 2206.7, "taker_buy_quote": 213.66996}, {"ts": 1771367820000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 12483.8, "quote_volume": 1208.58388, "trades": 26, "taker_buy_volume": 2280.2, "taker_buy_quote": 220.8754}, {"ts": 1771367880000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 330.5, "quote_volume": 31.9924, "trades": 5, "taker_buy_volume": 330.5, "taker_buy_quote": 31.9924}, {"ts": 1771367940000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 11247.4, "quote_volume": 1087.62358, "trades": 12, "taker_buy_volume": 113.9, "taker_buy_quote": 11.01413}, {"ts": 1771368000000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 27289.9, "quote_volume": 2636.34139, "trades": 29, "taker_buy_volume": 2419.8, "taker_buy_quote": 233.82517}, {"ts": 1771368060000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 7097.6, "quote_volume": 685.63749, "trades": 25, "taker_buy_volume": 2998.2, "taker_buy_quote": 289.63545}, {"ts": 1771368120000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 6369.7, "quote_volume": 615.20982, "trades": 30, "taker_buy_volume": 2371.5, "taker_buy_quote": 229.0869}, {"ts": 1771368180000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 22309.6, "quote_volume": 2155.1138, "trades": 40, "taker_buy_volume": 15749.7, "taker_buy_quote": 1521.43482}, {"ts": 1771368240000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 23649.3, "quote_volume": 2282.52606, "trades": 37, "taker_buy_volume": 3506.2, "taker_buy_quote": 338.71691}, {"ts": 1771368300000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 4172.3, "quote_volume": 403.46141, "trades": 10, "taker_buy_volume": 4172.3, "taker_buy_quote": 403.46141}, {"ts": 1771368360000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 4433.1, "quote_volume": 429.12408, "trades": 7, "taker_buy_volume": 4433.1, "taker_buy_quote": 429.12408}, {"ts": 1771368420000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2582.5, "quote_volume": 249.986, "trades": 2, "taker_buy_volume": 2582.5, "taker_buy_quote": 249.986}, {"ts": 1771368480000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368540000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 3038.4, "quote_volume": 294.11712, "trades": 3, "taker_buy_volume": 3038.4, "taker_buy_quote": 294.11712}, {"ts": 1771368600000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1267.2, "quote_volume": 122.53824, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368660000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368720000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368780000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 90428.5, "quote_volume": 8729.57381, "trades": 130, "taker_buy_volume": 58129.2, "taker_buy_quote": 5611.78956}, {"ts": 1771368840000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 16932.1, "quote_volume": 1635.68348, "trades": 25, "taker_buy_volume": 3667.7, "taker_buy_quote": 354.34244}, {"ts": 1771368900000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 82.7, "quote_volume": 7.99709, "trades": 1, "taker_buy_volume": 82.7, "taker_buy_quote": 7.99709}, {"ts": 1771368960000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 227.4, "quote_volume": 21.97822, "trades": 4, "taker_buy_volume": 113.8, "taker_buy_quote": 11.00446}, {"ts": 1771369020000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369080000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 1635.5, "quote_volume": 158.17039, "trades": 18, "taker_buy_volume": 1552.9, "taker_buy_quote": 150.19123}, {"ts": 1771369140000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 82.6, "quote_volume": 7.99568, "trades": 2, "taker_buy_volume": 82.6, "taker_buy_quote": 7.99568}, {"ts": 1771369200000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 41943.1, "quote_volume": 4053.68646, "trades": 187, "taker_buy_volume": 3944.0, "taker_buy_quote": 380.9904}, {"ts": 1771369260000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 92860.4, "quote_volume": 8949.30893, "trades": 60, "taker_buy_volume": 7514.7, "taker_buy_quote": 724.97227}, {"ts": 1771369320000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369380000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 30922.9, "quote_volume": 2980.95927, "trades": 83, "taker_buy_volume": 17145.2, "taker_buy_quote": 1652.79728}, {"ts": 1771369440000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1218.4, "quote_volume": 117.33192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369500000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 630.5, "quote_volume": 60.76984, "trades": 6, "taker_buy_volume": 526.9, "taker_buy_quote": 50.79316}, {"ts": 1771369560000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 5702.0, "quote_volume": 549.81329, "trades": 37, "taker_buy_volume": 3702.7, "taker_buy_quote": 357.09113}, {"ts": 1771369620000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 93.3, "quote_volume": 8.99412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369680000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 3997.1, "quote_volume": 385.17107, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369740000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2957.4, "quote_volume": 284.79762, "trades": 13, "taker_buy_volume": 2864.0, "taker_buy_quote": 275.8032}, {"ts": 1771369800000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 2939.5, "quote_volume": 283.08526, "trades": 17, "taker_buy_volume": 1026.3, "taker_buy_quote": 98.8441}, {"ts": 1771369860000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 9912.3, "quote_volume": 953.94949, "trades": 28, "taker_buy_volume": 2793.9, "taker_buy_quote": 269.05257}, {"ts": 1771369920000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 25011.4, "quote_volume": 2406.09668, "trades": 29, "taker_buy_volume": 6817.5, "taker_buy_quote": 655.8435}, {"ts": 1771369980000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 16205.5, "quote_volume": 1560.62055, "trades": 20, "taker_buy_volume": 11819.3, "taker_buy_quote": 1138.22949}, {"ts": 1771370040000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1356.7, "quote_volume": 130.65021, "trades": 10, "taker_buy_volume": 1253.0, "taker_buy_quote": 120.6639}, {"ts": 1771370100000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 11244.2, "quote_volume": 1083.94088, "trades": 26, "taker_buy_volume": 7553.8, "taker_buy_quote": 728.18632}, {"ts": 1771370160000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 6696.3, "quote_volume": 645.82765, "trades": 36, "taker_buy_volume": 4869.5, "taker_buy_quote": 469.72413}, {"ts": 1771370220000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 27756.7, "quote_volume": 2679.52064, "trades": 69, "taker_buy_volume": 17280.1, "taker_buy_quote": 1668.27744}, {"ts": 1771370280000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 5391.2, "quote_volume": 520.81141, "trades": 29, "taker_buy_volume": 1321.9, "taker_buy_quote": 127.72634}, {"ts": 1771370340000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2482.0, "quote_volume": 239.7612, "trades": 9, "taker_buy_volume": 2378.6, "taker_buy_quote": 229.77276}, {"ts": 1771370400000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 2584.2, "quote_volume": 249.92294, "trades": 18, "taker_buy_volume": 1649.1, "taker_buy_quote": 159.49877}, {"ts": 1771370460000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 542.1, "quote_volume": 52.41177, "trades": 5, "taker_buy_volume": 449.1, "taker_buy_quote": 43.42797}, {"ts": 1771370520000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 16742.5, "quote_volume": 1618.99975, "trades": 28, "taker_buy_volume": 4792.8, "taker_buy_quote": 463.46376}, {"ts": 1771370580000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370640000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2668.6, "quote_volume": 258.05362, "trades": 9, "taker_buy_volume": 949.2, "taker_buy_quote": 91.78764}, {"ts": 1771370700000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 227.2, "quote_volume": 21.97024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370760000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 10522.3, "quote_volume": 1017.51268, "trades": 25, "taker_buy_volume": 2545.7, "taker_buy_quote": 246.17546}, {"ts": 1771370820000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 30347.3, "quote_volume": 2931.88534, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370880000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 310.6, "quote_volume": 30.00396, "trades": 4, "taker_buy_volume": 310.6, "taker_buy_quote": 30.00396}, {"ts": 1771370940000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 82.8, "quote_volume": 7.99848, "trades": 1, "taker_buy_volume": 82.8, "taker_buy_quote": 7.99848}, {"ts": 1771371000000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 69367.7, "quote_volume": 6700.92773, "trades": 66, "taker_buy_volume": 50275.2, "taker_buy_quote": 4856.59223}, {"ts": 1771371060000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 5742.5, "quote_volume": 554.7255, "trades": 13, "taker_buy_volume": 1011.1, "taker_buy_quote": 97.67226}, {"ts": 1771371120000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 58411.7, "quote_volume": 5653.90926, "trades": 46, "taker_buy_volume": 48609.2, "taker_buy_quote": 4705.03656}, {"ts": 1771371180000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 17394.9, "quote_volume": 1680.72327, "trades": 66, "taker_buy_volume": 3384.7, "taker_buy_quote": 326.96202}, {"ts": 1771371240000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371300000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 54914.4, "quote_volume": 5310.21318, "trades": 74, "taker_buy_volume": 14117.2, "taker_buy_quote": 1365.13324}, {"ts": 1771371360000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 9917.6, "quote_volume": 960.03401, "trades": 13, "taker_buy_volume": 9917.6, "taker_buy_quote": 960.03401}, {"ts": 1771371420000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1195.5, "quote_volume": 115.84395, "trades": 11, "taker_buy_volume": 896.1, "taker_buy_quote": 86.83209}, {"ts": 1771371480000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 7900.8, "quote_volume": 765.09919, "trades": 31, "taker_buy_volume": 113.6, "taker_buy_quote": 10.99648}, {"ts": 1771371540000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2400.5, "quote_volume": 232.12835, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371600000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 247.1, "quote_volume": 23.91928, "trades": 1, "taker_buy_volume": 247.1, "taker_buy_quote": 23.91928}, {"ts": 1771371660000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 3954.1, "quote_volume": 382.75688, "trades": 10, "taker_buy_volume": 2326.3, "taker_buy_quote": 225.18584}, {"ts": 1771371720000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 6739.8, "quote_volume": 652.41264, "trades": 20, "taker_buy_volume": 5165.2, "taker_buy_quote": 499.99136}, {"ts": 1771371780000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 4841.0, "quote_volume": 468.62841, "trades": 13, "taker_buy_volume": 2788.7, "taker_buy_quote": 269.96577}, {"ts": 1771371840000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 12160.8, "quote_volume": 1177.15718, "trades": 44, "taker_buy_volume": 5784.7, "taker_buy_quote": 559.95896}, {"ts": 1771371900000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 2144.5, "quote_volume": 207.79174, "trades": 8, "taker_buy_volume": 2041.4, "taker_buy_quote": 197.81166}, {"ts": 1771371960000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 19495.9, "quote_volume": 1887.21344, "trades": 32, "taker_buy_volume": 1022.4, "taker_buy_quote": 98.97864}, {"ts": 1771372020000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 27565.7, "quote_volume": 2669.10541, "trades": 44, "taker_buy_volume": 12810.0, "taker_buy_quote": 1240.75365}, {"ts": 1771372080000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 39266.1, "quote_volume": 3794.74978, "trades": 54, "taker_buy_volume": 6579.1, "taker_buy_quote": 636.21464}, {"ts": 1771372140000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 21549.1, "quote_volume": 2082.09718, "trades": 35, "taker_buy_volume": 14557.9, "taker_buy_quote": 1406.41478}, {"ts": 1771372200000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 36504.7, "quote_volume": 3530.00449, "trades": 28, "taker_buy_volume": 4573.0, "taker_buy_quote": 442.2091}, {"ts": 1771372260000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 52391.2, "quote_volume": 5069.95948, "trades": 47, "taker_buy_volume": 45816.1, "taker_buy_quote": 4434.14731}, {"ts": 1771372320000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 40966.3, "quote_volume": 3963.05385, "trades": 220, "taker_buy_volume": 20969.6, "taker_buy_quote": 2029.23703}, {"ts": 1771372380000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 4489.8, "quote_volume": 434.35328, "trades": 14, "taker_buy_volume": 889.6, "taker_buy_quote": 86.11328}, {"ts": 1771372440000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 5791.1, "quote_volume": 559.99937, "trades": 19, "taker_buy_volume": 2553.3, "taker_buy_quote": 246.90411}, {"ts": 1771372500000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 7170.4, "quote_volume": 693.39731, "trades": 27, "taker_buy_volume": 1154.0, "taker_buy_quote": 111.61143}, {"ts": 1771372560000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 9197.6, "quote_volume": 889.40081, "trades": 17, "taker_buy_volume": 838.8, "taker_buy_quote": 81.11196}, {"ts": 1771372620000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 21386.2, "quote_volume": 2065.90692, "trades": 48, "taker_buy_volume": 16592.0, "taker_buy_quote": 1602.7872}, {"ts": 1771372680000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3736.3, "quote_volume": 360.92658, "trades": 13, "taker_buy_volume": 1862.0, "taker_buy_quote": 179.8692}, {"ts": 1771372740000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 801.5, "quote_volume": 77.4249, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372800000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 6625.4, "quote_volume": 639.37461, "trades": 25, "taker_buy_volume": 2097.3, "taker_buy_quote": 202.41296}, {"ts": 1771372860000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3912.7, "quote_volume": 377.96682, "trades": 15, "taker_buy_volume": 3028.5, "taker_buy_quote": 292.5531}, {"ts": 1771372920000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 14839.6, "quote_volume": 1432.0214, "trades": 36, "taker_buy_volume": 13124.7, "taker_buy_quote": 1266.53355}, {"ts": 1771372980000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 17941.6, "quote_volume": 1731.3644, "trades": 31, "taker_buy_volume": 12449.3, "taker_buy_quote": 1201.35745}, {"ts": 1771373040000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 76732.3, "quote_volume": 7404.64304, "trades": 128, "taker_buy_volume": 61900.6, "taker_buy_quote": 5973.4079}, {"ts": 1771373100000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 26805.8, "quote_volume": 2591.45761, "trades": 61, "taker_buy_volume": 13841.7, "taker_buy_quote": 1337.74909}, {"ts": 1771373160000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 24487.0, "quote_volume": 2368.00708, "trades": 37, "taker_buy_volume": 7718.3, "taker_buy_quote": 746.37313}, {"ts": 1771373220000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 23075.7, "quote_volume": 2231.42019, "trades": 33, "taker_buy_volume": 16758.4, "taker_buy_quote": 1620.53728}, {"ts": 1771373280000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 75.8, "quote_volume": 7.32228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373340000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373400000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373460000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 6607.3, "quote_volume": 638.26518, "trades": 19, "taker_buy_volume": 3987.1, "taker_buy_quote": 385.15386}, {"ts": 1771373520000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 19132.4, "quote_volume": 1849.36547, "trades": 42, "taker_buy_volume": 9188.9, "taker_buy_quote": 888.44001}, {"ts": 1771373580000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373640000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2907.7, "quote_volume": 280.88382, "trades": 8, "taker_buy_volume": 1591.1, "taker_buy_quote": 153.70026}, {"ts": 1771373700000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1035.1, "quote_volume": 99.99066, "trades": 2, "taker_buy_volume": 1035.1, "taker_buy_quote": 99.99066}, {"ts": 1771373760000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 16718.2, "quote_volume": 1614.90312, "trades": 23, "taker_buy_volume": 8245.2, "taker_buy_quote": 796.48632}, {"ts": 1771373820000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 4362.8, "quote_volume": 421.37005, "trades": 10, "taker_buy_volume": 3515.8, "taker_buy_quote": 339.62628}, {"ts": 1771373880000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 2755.7, "quote_volume": 266.50699, "trades": 9, "taker_buy_volume": 2755.7, "taker_buy_quote": 266.50699}, {"ts": 1771373940000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 18067.8, "quote_volume": 1747.15626, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374000000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 17730.5, "quote_volume": 1715.2011, "trades": 39, "taker_buy_volume": 9611.7, "taker_buy_quote": 930.11314}, {"ts": 1771374060000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 645.5, "quote_volume": 62.41985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374120000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 9770.7, "quote_volume": 943.84962, "trades": 40, "taker_buy_volume": 1740.0, "taker_buy_quote": 168.084}, {"ts": 1771374180000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374240000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 13783.2, "quote_volume": 1331.45712, "trades": 40, "taker_buy_volume": 4305.9, "taker_buy_quote": 415.94994}, {"ts": 1771374300000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 56372.1, "quote_volume": 5435.95625, "trades": 113, "taker_buy_volume": 33711.9, "taker_buy_quote": 3250.25722}, {"ts": 1771374360000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 12065.6, "quote_volume": 1164.3304, "trades": 23, "taker_buy_volume": 10829.3, "taker_buy_quote": 1045.02745}, {"ts": 1771374420000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 8998.2, "quote_volume": 868.31802, "trades": 30, "taker_buy_volume": 8915.4, "taker_buy_quote": 860.3361}, {"ts": 1771374480000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 16766.2, "quote_volume": 1621.21512, "trades": 69, "taker_buy_volume": 2697.6, "taker_buy_quote": 260.80115}, {"ts": 1771374540000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 2093.3, "quote_volume": 202.22312, "trades": 5, "taker_buy_volume": 103.4, "taker_buy_quote": 9.99878}, {"ts": 1771374600000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 299.9, "quote_volume": 28.99103, "trades": 3, "taker_buy_volume": 206.9, "taker_buy_quote": 20.00723}, {"ts": 1771374660000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3410.3, "quote_volume": 329.77601, "trades": 21, "taker_buy_volume": 1828.9, "taker_buy_quote": 176.85463}, {"ts": 1771374720000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1961.8, "quote_volume": 189.70606, "trades": 18, "taker_buy_volume": 627.8, "taker_buy_quote": 60.70826}, {"ts": 1771374780000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 1660.8, "quote_volume": 160.75512, "trades": 3, "taker_buy_volume": 1557.6, "taker_buy_quote": 150.77568}, {"ts": 1771374840000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 16511.7, "quote_volume": 1596.68139, "trades": 31, "taker_buy_volume": 1961.7, "taker_buy_quote": 189.69639}, {"ts": 1771374900000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 1837.3, "quote_volume": 177.68757, "trades": 9, "taker_buy_volume": 206.6, "taker_buy_quote": 19.99888}, {"ts": 1771374960000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 196.2, "quote_volume": 18.98287, "trades": 3, "taker_buy_volume": 103.3, "taker_buy_quote": 9.99944}, {"ts": 1771375020000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 3504.2, "quote_volume": 338.86544, "trades": 14, "taker_buy_volume": 2311.6, "taker_buy_quote": 223.54102}, {"ts": 1771375080000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 286.1, "quote_volume": 27.67517, "trades": 4, "taker_buy_volume": 93.0, "taker_buy_quote": 9.0024}, {"ts": 1771375140000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 235214.8, "quote_volume": 22780.22396, "trades": 125, "taker_buy_volume": 76400.2, "taker_buy_quote": 7402.84338}, {"ts": 1771375200000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 65867.0, "quote_volume": 6375.93386, "trades": 31, "taker_buy_volume": 21715.0, "taker_buy_quote": 2102.02026}, {"ts": 1771375260000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 24954.2, "quote_volume": 2418.21662, "trades": 21, "taker_buy_volume": 24861.4, "taker_buy_quote": 2409.23358}, {"ts": 1771375320000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 4440.2, "quote_volume": 430.25538, "trades": 15, "taker_buy_volume": 904.5, "taker_buy_quote": 87.64605}, {"ts": 1771375380000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375440000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 385324.9, "quote_volume": 37296.23962, "trades": 41, "taker_buy_volume": 8096.7, "taker_buy_quote": 782.96225}, {"ts": 1771375500000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 6134.4, "quote_volume": 592.94005, "trades": 16, "taker_buy_volume": 1601.4, "taker_buy_quote": 154.85538}, {"ts": 1771375560000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 300.2, "quote_volume": 28.99932, "trades": 4, "taker_buy_volume": 300.2, "taker_buy_quote": 28.99932}, {"ts": 1771375620000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 127482.3, "quote_volume": 12290.79987, "trades": 150, "taker_buy_volume": 53706.0, "taker_buy_quote": 5177.2584}, {"ts": 1771375680000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 40593.6, "quote_volume": 3919.49836, "trades": 90, "taker_buy_volume": 14713.4, "taker_buy_quote": 1420.68658}, {"ts": 1771375740000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 19944.5, "quote_volume": 1924.64425, "trades": 35, "taker_buy_volume": 13654.8, "taker_buy_quote": 1317.6882}, {"ts": 1771375800000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 4916.4, "quote_volume": 474.44399, "trades": 29, "taker_buy_volume": 1073.2, "taker_buy_quote": 103.57519}, {"ts": 1771375860000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 13173.9, "quote_volume": 1272.05938, "trades": 52, "taker_buy_volume": 9262.4, "taker_buy_quote": 894.27316}, {"ts": 1771375920000, "open": 0.0965, "high": 0.0966, "low": 0.0963, "close": 0.0964, "volume": 6129.6, "quote_volume": 591.70425, "trades": 29, "taker_buy_volume": 2535.3, "taker_buy_quote": 244.88716}, {"ts": 1771375980000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 74100.8, "quote_volume": 7135.92572, "trades": 15, "taker_buy_volume": 23626.5, "taker_buy_quote": 2275.25063}, {"ts": 1771376040000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 144318.2, "quote_volume": 13883.70873, "trades": 42, "taker_buy_volume": 131867.0, "taker_buy_quote": 12685.8385}, {"ts": 1771376100000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 3599.8, "quote_volume": 346.30907, "trades": 17, "taker_buy_volume": 1893.4, "taker_buy_quote": 182.15339}, {"ts": 1771376160000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376220000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 16196.5, "quote_volume": 1559.72295, "trades": 15, "taker_buy_volume": 16082.4, "taker_buy_quote": 1548.73512}, {"ts": 1771376280000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 36999.3, "quote_volume": 3562.7223, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376340000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 49611.3, "quote_volume": 4763.12691, "trades": 81, "taker_buy_volume": 2309.9, "taker_buy_quote": 221.7504}, {"ts": 1771376400000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 12928.0, "quote_volume": 1241.09632, "trades": 19, "taker_buy_volume": 1431.2, "taker_buy_quote": 137.40352}, {"ts": 1771376460000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 17914.5, "quote_volume": 1721.59282, "trades": 36, "taker_buy_volume": 14831.1, "taker_buy_quote": 1425.27808}, {"ts": 1771376520000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2104.5, "quote_volume": 202.24245, "trades": 15, "taker_buy_volume": 1039.5, "taker_buy_quote": 99.89595}, {"ts": 1771376580000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 23973.8, "quote_volume": 2301.4848, "trades": 68, "taker_buy_volume": 5954.8, "taker_buy_quote": 571.6608}, {"ts": 1771376640000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 72790.3, "quote_volume": 6977.98047, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376700000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 80769.2, "quote_volume": 7741.24093, "trades": 67, "taker_buy_volume": 39204.3, "taker_buy_quote": 3757.96609}, {"ts": 1771376760000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 10383.1, "quote_volume": 994.68951, "trades": 28, "taker_buy_volume": 6274.9, "taker_buy_quote": 601.13542}, {"ts": 1771376820000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3076.5, "quote_volume": 294.7287, "trades": 12, "taker_buy_volume": 710.6, "taker_buy_quote": 68.07548}, {"ts": 1771376880000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 5455.1, "quote_volume": 523.10456, "trades": 25, "taker_buy_volume": 2601.1, "taker_buy_quote": 249.44549}, {"ts": 1771376940000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 16035.6, "quote_volume": 1536.21048, "trades": 28, "taker_buy_volume": 3687.7, "taker_buy_quote": 353.28166}, {"ts": 1771377000000, "open": 0.0958, "high": 0.0958, "low": 0.0953, "close": 0.0956, "volume": 222888.3, "quote_volume": 21288.70499, "trades": 147, "taker_buy_volume": 31947.8, "taker_buy_quote": 3056.19913}, {"ts": 1771377060000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 13277.3, "quote_volume": 1268.50679, "trades": 24, "taker_buy_volume": 5246.4, "taker_buy_quote": 501.55584}, {"ts": 1771377120000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 17964.6, "quote_volume": 1720.55762, "trades": 41, "taker_buy_volume": 16349.5, "taker_buy_quote": 1565.99255}, {"ts": 1771377180000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 12065.6, "quote_volume": 1155.87613, "trades": 39, "taker_buy_volume": 8216.6, "taker_buy_quote": 787.15028}, {"ts": 1771377240000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 7867.1, "quote_volume": 753.66818, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377300000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 2785.6, "quote_volume": 266.85214, "trades": 14, "taker_buy_volume": 1842.9, "taker_buy_quote": 176.54982}, {"ts": 1771377360000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3536.9, "quote_volume": 338.83502, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377420000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 6538.4, "quote_volume": 626.81454, "trades": 11, "taker_buy_volume": 6423.8, "taker_buy_quote": 615.83586}, {"ts": 1771377480000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 55404.0, "quote_volume": 5317.46179, "trades": 57, "taker_buy_volume": 44973.1, "taker_buy_quote": 4317.21951}, {"ts": 1771377540000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 11708.5, "quote_volume": 1120.50345, "trades": 16, "taker_buy_volume": 1166.5, "taker_buy_quote": 111.63405}, {"ts": 1771377600000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 16471.8, "quote_volume": 1579.05743, "trades": 23, "taker_buy_volume": 14860.0, "taker_buy_quote": 1424.48581}, {"ts": 1771377660000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 5422.3, "quote_volume": 520.01005, "trades": 17, "taker_buy_volume": 1029.7, "taker_buy_quote": 98.75971}, {"ts": 1771377720000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 7185.7, "quote_volume": 689.08882, "trades": 12, "taker_buy_volume": 1600.1, "taker_buy_quote": 153.44959}, {"ts": 1771377780000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 312.0, "quote_volume": 29.9208, "trades": 4, "taker_buy_volume": 312.0, "taker_buy_quote": 29.9208}, {"ts": 1771377840000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 14924.6, "quote_volume": 1429.76606, "trades": 18, "taker_buy_volume": 10681.0, "taker_buy_quote": 1023.2398}, {"ts": 1771377900000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 114.7, "quote_volume": 10.97679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377960000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 44710.1, "quote_volume": 4279.53818, "trades": 72, "taker_buy_volume": 26346.7, "taker_buy_quote": 2522.1608}, {"ts": 1771378020000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 2310.5, "quote_volume": 221.30457, "trades": 14, "taker_buy_volume": 1897.2, "taker_buy_quote": 181.75176}, {"ts": 1771378080000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 45101.6, "quote_volume": 4316.61386, "trades": 34, "taker_buy_volume": 14378.7, "taker_buy_quote": 1376.43233}, {"ts": 1771378140000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 61403.5, "quote_volume": 5879.30904, "trades": 52, "taker_buy_volume": 11720.2, "taker_buy_quote": 1122.79516}, {"ts": 1771378200000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 6404.3, "quote_volume": 613.52256, "trades": 25, "taker_buy_volume": 3808.2, "taker_buy_quote": 364.82556}, {"ts": 1771378260000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 3397.3, "quote_volume": 325.4386, "trades": 20, "taker_buy_volume": 1830.6, "taker_buy_quote": 175.37148}, {"ts": 1771378320000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2119.5, "quote_volume": 203.0481, "trades": 2, "taker_buy_volume": 2119.5, "taker_buy_quote": 203.0481}, {"ts": 1771378380000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 60692.1, "quote_volume": 5799.29167, "trades": 114, "taker_buy_volume": 17367.2, "taker_buy_quote": 1659.22666}, {"ts": 1771378440000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 10786.5, "quote_volume": 1030.12016, "trades": 16, "taker_buy_volume": 10566.9, "taker_buy_quote": 1009.14836}, {"ts": 1771378500000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 3552.6, "quote_volume": 339.64007, "trades": 15, "taker_buy_volume": 1348.1, "taker_buy_quote": 128.88987}, {"ts": 1771378560000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 851.8, "quote_volume": 81.48383, "trades": 8, "taker_buy_volume": 517.5, "taker_buy_quote": 49.52475}, {"ts": 1771378620000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 5124.8, "quote_volume": 489.93088, "trades": 25, "taker_buy_volume": 976.9, "taker_buy_quote": 93.39164}, {"ts": 1771378680000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 13005.0, "quote_volume": 1245.57447, "trades": 29, "taker_buy_volume": 12542.5, "taker_buy_quote": 1201.30041}, {"ts": 1771378740000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 8051.3, "quote_volume": 770.93247, "trades": 20, "taker_buy_volume": 94.0, "taker_buy_quote": 8.9958}, {"ts": 1771378800000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 762.5, "quote_volume": 72.97125, "trades": 7, "taker_buy_volume": 762.5, "taker_buy_quote": 72.97125}, {"ts": 1771378860000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 14341.1, "quote_volume": 1371.00916, "trades": 28, "taker_buy_volume": 13151.3, "taker_buy_quote": 1257.26428}, {"ts": 1771378920000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 272.4, "quote_volume": 26.05929, "trades": 6, "taker_buy_volume": 178.5, "taker_buy_quote": 17.08245}, {"ts": 1771378980000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 17662.2, "quote_volume": 1688.46189, "trades": 30, "taker_buy_volume": 5588.9, "taker_buy_quote": 534.30929}, {"ts": 1771379040000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 17036.2, "quote_volume": 1628.66072, "trades": 40, "taker_buy_volume": 8619.5, "taker_buy_quote": 824.0242}, {"ts": 1771379100000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 4337.3, "quote_volume": 414.65661, "trades": 12, "taker_buy_volume": 974.0, "taker_buy_quote": 93.12513}, {"ts": 1771379160000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 25976.9, "quote_volume": 2483.65764, "trades": 50, "taker_buy_volume": 10886.1, "taker_buy_quote": 1040.97716}, {"ts": 1771379220000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 7994.3, "quote_volume": 764.25508, "trades": 16, "taker_buy_volume": 2142.0, "taker_buy_quote": 204.7752}, {"ts": 1771379280000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 6644.4, "quote_volume": 634.80396, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379340000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 182.5, "quote_volume": 17.42875, "trades": 3, "taker_buy_volume": 182.5, "taker_buy_quote": 17.42875}, {"ts": 1771379400000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 16926.8, "quote_volume": 1616.5094, "trades": 50, "taker_buy_volume": 8923.8, "taker_buy_quote": 852.2229}, {"ts": 1771379460000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 94.2, "quote_volume": 8.9961, "trades": 2, "taker_buy_volume": 94.2, "taker_buy_quote": 8.9961}, {"ts": 1771379520000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 42342.6, "quote_volume": 4037.20838, "trades": 60, "taker_buy_volume": 15760.5, "taker_buy_quote": 1502.6132}, {"ts": 1771379580000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 85932.3, "quote_volume": 8201.07794, "trades": 58, "taker_buy_volume": 80199.6, "taker_buy_quote": 7653.66311}, {"ts": 1771379640000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 193.8, "quote_volume": 18.48852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379700000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 29863.4, "quote_volume": 2848.96836, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379760000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 2481.4, "quote_volume": 236.73603, "trades": 14, "taker_buy_volume": 2481.4, "taker_buy_quote": 236.73603}, {"ts": 1771379820000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 24495.1, "quote_volume": 2339.28205, "trades": 34, "taker_buy_volume": 19320.6, "taker_buy_quote": 1845.1173}, {"ts": 1771379880000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 19072.6, "quote_volume": 1821.4333, "trades": 15, "taker_buy_volume": 19072.6, "taker_buy_quote": 1821.4333}, {"ts": 1771379940000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 18564.3, "quote_volume": 1772.52886, "trades": 21, "taker_buy_volume": 314.5, "taker_buy_quote": 30.0033}, {"ts": 1771380000000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 22067.7, "quote_volume": 2105.25858, "trades": 38, "taker_buy_volume": 16588.7, "taker_buy_quote": 1582.56198}, {"ts": 1771380060000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 23649.6, "quote_volume": 2258.5368, "trades": 52, "taker_buy_volume": 19339.0, "taker_buy_quote": 1846.8745}, {"ts": 1771380120000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 24056.5, "quote_volume": 2299.09569, "trades": 38, "taker_buy_volume": 19253.5, "taker_buy_quote": 1839.93613}, {"ts": 1771380180000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 21486.8, "quote_volume": 2051.9894, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380240000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380300000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 47465.2, "quote_volume": 4528.18008, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380360000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380420000, "open": 0.0955, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 55492.0, "quote_volume": 5301.45373, "trades": 73, "taker_buy_volume": 33909.0, "taker_buy_quote": 3239.34886}, {"ts": 1771380480000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 12581.6, "quote_volume": 1202.79337, "trades": 24, "taker_buy_volume": 1075.9, "taker_buy_quote": 102.85604}, {"ts": 1771380540000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 39745.9, "quote_volume": 3807.32059, "trades": 33, "taker_buy_volume": 39745.9, "taker_buy_quote": 3807.32059}, {"ts": 1771380600000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 22955.3, "quote_volume": 2199.13757, "trades": 32, "taker_buy_volume": 1277.3, "taker_buy_quote": 122.38517}, {"ts": 1771380660000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 5163.5, "quote_volume": 495.18174, "trades": 16, "taker_buy_volume": 5080.1, "taker_buy_quote": 487.19202}, {"ts": 1771380720000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 15269.8, "quote_volume": 1464.37382, "trades": 11, "taker_buy_volume": 83.5, "taker_buy_quote": 8.00765}, {"ts": 1771380780000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 35962.9, "quote_volume": 3445.35968, "trades": 32, "taker_buy_volume": 2298.8, "taker_buy_quote": 220.3389}, {"ts": 1771380840000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 7048.8, "quote_volume": 675.27504, "trades": 17, "taker_buy_volume": 754.9, "taker_buy_quote": 72.31942}, {"ts": 1771380900000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 9029.7, "quote_volume": 865.04526, "trades": 20, "taker_buy_volume": 809.9, "taker_buy_quote": 77.58842}, {"ts": 1771380960000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 14473.4, "quote_volume": 1387.99906, "trades": 38, "taker_buy_volume": 6175.4, "taker_buy_quote": 592.22086}, {"ts": 1771381020000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 15887.9, "quote_volume": 1523.66541, "trades": 26, "taker_buy_volume": 1012.3, "taker_buy_quote": 97.09537}, {"ts": 1771381080000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 7792.3, "quote_volume": 747.28157, "trades": 9, "taker_buy_volume": 1683.7, "taker_buy_quote": 161.46683}, {"ts": 1771381140000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 27024.7, "quote_volume": 2588.97668, "trades": 14, "taker_buy_volume": 182.4, "taker_buy_quote": 17.48434}, {"ts": 1771381200000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 7459.6, "quote_volume": 713.88372, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381260000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 34322.8, "quote_volume": 3286.47814, "trades": 57, "taker_buy_volume": 15375.8, "taker_buy_quote": 1473.00164}, {"ts": 1771381320000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 16744.2, "quote_volume": 1602.41159, "trades": 19, "taker_buy_volume": 11827.7, "taker_buy_quote": 1131.91089}, {"ts": 1771381380000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 375.8, "quote_volume": 35.93484, "trades": 5, "taker_buy_volume": 83.6, "taker_buy_quote": 8.00052}, {"ts": 1771381440000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 31016.7, "quote_volume": 2965.1993, "trades": 15, "taker_buy_volume": 1747.6, "taker_buy_quote": 167.07334}, {"ts": 1771381500000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 18381.9, "quote_volume": 1757.30964, "trades": 27, "taker_buy_volume": 18381.9, "taker_buy_quote": 1757.30964}, {"ts": 1771381560000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 7173.0, "quote_volume": 685.0215, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381620000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381680000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 15741.7, "quote_volume": 1503.33235, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381740000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 38725.8, "quote_volume": 3694.42979, "trades": 59, "taker_buy_volume": 12815.2, "taker_buy_quote": 1222.57008}, {"ts": 1771381800000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 2254.4, "quote_volume": 215.05823, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381860000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 104.9, "quote_volume": 10.00746, "trades": 2, "taker_buy_volume": 104.9, "taker_buy_quote": 10.00746}, {"ts": 1771381920000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 51415.8, "quote_volume": 4908.61445, "trades": 79, "taker_buy_volume": 34699.3, "taker_buy_quote": 3313.16104}, {"ts": 1771381980000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 55845.5, "quote_volume": 5333.23687, "trades": 64, "taker_buy_volume": 43711.3, "taker_buy_quote": 4174.42915}, {"ts": 1771382040000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 114.9, "quote_volume": 10.97295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382100000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 19863.0, "quote_volume": 1900.05059, "trades": 43, "taker_buy_volume": 10125.0, "taker_buy_quote": 968.30331}, {"ts": 1771382160000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 26427.2, "quote_volume": 2529.08304, "trades": 58, "taker_buy_volume": 16055.3, "taker_buy_quote": 1536.49221}, {"ts": 1771382220000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 41042.2, "quote_volume": 3925.27151, "trades": 40, "taker_buy_volume": 4590.3, "taker_buy_quote": 439.75074}, {"ts": 1771382280000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 9949.0, "quote_volume": 951.1244, "trades": 27, "taker_buy_volume": 866.7, "taker_buy_quote": 82.85652}, {"ts": 1771382340000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 20537.6, "quote_volume": 1962.33706, "trades": 25, "taker_buy_volume": 4396.5, "taker_buy_quote": 420.3054}, {"ts": 1771382400000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 18652.5, "quote_volume": 1783.179, "trades": 13, "taker_buy_volume": 18652.5, "taker_buy_quote": 1783.179}, {"ts": 1771382460000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 10478.6, "quote_volume": 1001.75416, "trades": 11, "taker_buy_volume": 10478.6, "taker_buy_quote": 1001.75416}, {"ts": 1771382520000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 33123.1, "quote_volume": 3166.58958, "trades": 44, "taker_buy_volume": 15183.0, "taker_buy_quote": 1451.51602}, {"ts": 1771382580000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 30107.2, "quote_volume": 2879.79464, "trades": 55, "taker_buy_volume": 9103.8, "taker_buy_quote": 871.23366}, {"ts": 1771382640000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 198.3, "quote_volume": 18.95748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382700000, "open": 0.0956, "high": 0.0956, "low": 0.0948, "close": 0.0952, "volume": 722202.1, "quote_volume": 68736.03716, "trades": 523, "taker_buy_volume": 168991.8, "taker_buy_quote": 16073.02839}, {"ts": 1771382760000, "open": 0.0951, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 151257.4, "quote_volume": 14382.21274, "trades": 140, "taker_buy_volume": 98618.1, "taker_buy_quote": 9378.64298}, {"ts": 1771382820000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 43891.4, "quote_volume": 4166.35449, "trades": 67, "taker_buy_volume": 5223.6, "taker_buy_quote": 495.73204}, {"ts": 1771382880000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1085.8, "quote_volume": 103.04242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382940000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 64283.9, "quote_volume": 6111.59574, "trades": 71, "taker_buy_volume": 59056.6, "taker_buy_quote": 5614.8597}, {"ts": 1771383000000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383060000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 118278.0, "quote_volume": 11259.26471, "trades": 104, "taker_buy_volume": 104546.6, "taker_buy_quote": 9953.10159}, {"ts": 1771383120000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 31984.5, "quote_volume": 3051.5468, "trades": 42, "taker_buy_volume": 25837.7, "taker_buy_quote": 2465.14208}, {"ts": 1771383180000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 17763.7, "quote_volume": 1696.37782, "trades": 30, "taker_buy_volume": 4773.2, "taker_buy_quote": 455.8406}, {"ts": 1771383240000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 438.0, "quote_volume": 41.829, "trades": 2, "taker_buy_volume": 438.0, "taker_buy_quote": 41.829}, {"ts": 1771383300000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 246.0, "quote_volume": 23.4684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383360000, "open": 0.0954, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 96209.3, "quote_volume": 9172.00241, "trades": 82, "taker_buy_volume": 9925.8, "taker_buy_quote": 946.99419}, {"ts": 1771383420000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 173.5, "quote_volume": 16.52616, "trades": 2, "taker_buy_volume": 89.6, "taker_buy_quote": 8.53888}, {"ts": 1771383480000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 57870.6, "quote_volume": 5514.95077, "trades": 83, "taker_buy_volume": 47826.5, "taker_buy_quote": 4557.86545}, {"ts": 1771383540000, "open": 0.0953, "high": 0.0953, "low": 0.0948, "close": 0.0951, "volume": 686531.0, "quote_volume": 65221.64899, "trades": 373, "taker_buy_volume": 217333.7, "taker_buy_quote": 20628.40214}, {"ts": 1771383600000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 57604.3, "quote_volume": 5482.32778, "trades": 101, "taker_buy_volume": 34866.0, "taker_buy_quote": 3318.58004}, {"ts": 1771383660000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 121835.3, "quote_volume": 11611.2943, "trades": 65, "taker_buy_volume": 121541.4, "taker_buy_quote": 11583.31502}, {"ts": 1771383720000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 65640.4, "quote_volume": 6268.2482, "trades": 70, "taker_buy_volume": 47267.8, "taker_buy_quote": 4513.94745}, {"ts": 1771383780000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 24481.9, "quote_volume": 2335.56173, "trades": 28, "taker_buy_volume": 5615.4, "taker_buy_quote": 535.70916}, {"ts": 1771383840000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 554.0, "quote_volume": 52.8516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383900000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 11281.6, "quote_volume": 1076.25311, "trades": 38, "taker_buy_volume": 2181.2, "taker_buy_quote": 208.08648}, {"ts": 1771383960000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 31128.3, "quote_volume": 2969.58982, "trades": 32, "taker_buy_volume": 23907.4, "taker_buy_quote": 2280.76596}, {"ts": 1771384020000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 51593.4, "quote_volume": 4914.75965, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384080000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 28581.1, "quote_volume": 2723.7977, "trades": 29, "taker_buy_volume": 27323.2, "taker_buy_quote": 2603.91983}, {"ts": 1771384140000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384200000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 308.2, "quote_volume": 29.37146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384260000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 10942.8, "quote_volume": 1043.94312, "trades": 11, "taker_buy_volume": 10859.0, "taker_buy_quote": 1035.9486}, {"ts": 1771384320000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 13530.9, "quote_volume": 1292.20095, "trades": 25, "taker_buy_volume": 13154.4, "taker_buy_quote": 1256.2452}, {"ts": 1771384380000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 37441.7, "quote_volume": 3579.42652, "trades": 13, "taker_buy_volume": 37441.7, "taker_buy_quote": 3579.42652}, {"ts": 1771384440000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 7409.7, "quote_volume": 709.10829, "trades": 14, "taker_buy_volume": 5579.2, "taker_buy_quote": 533.92944}, {"ts": 1771384500000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 71521.6, "quote_volume": 6855.25219, "trades": 35, "taker_buy_volume": 69898.3, "taker_buy_quote": 6699.71817}, {"ts": 1771384560000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 2491.1, "quote_volume": 239.13414, "trades": 17, "taker_buy_volume": 2212.9, "taker_buy_quote": 212.44673}, {"ts": 1771384620000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 42009.3, "quote_volume": 4029.37292, "trades": 45, "taker_buy_volume": 3863.7, "taker_buy_quote": 370.52883}, {"ts": 1771384680000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 78690.2, "quote_volume": 7538.34907, "trades": 81, "taker_buy_volume": 37204.4, "taker_buy_quote": 3564.18152}, {"ts": 1771384740000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 6140.1, "quote_volume": 588.19537, "trades": 22, "taker_buy_volume": 899.7, "taker_buy_quote": 86.19126}, {"ts": 1771384800000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 342.5, "quote_volume": 32.8115, "trades": 4, "taker_buy_volume": 342.5, "taker_buy_quote": 32.8115}, {"ts": 1771384860000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 19926.8, "quote_volume": 1908.97806, "trades": 31, "taker_buy_volume": 6007.1, "taker_buy_quote": 575.48018}, {"ts": 1771384920000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 12226.5, "quote_volume": 1171.27299, "trades": 25, "taker_buy_volume": 6622.4, "taker_buy_quote": 634.42592}, {"ts": 1771384980000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385040000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 10549.0, "quote_volume": 1010.69893, "trades": 18, "taker_buy_volume": 10361.4, "taker_buy_quote": 992.72685}, {"ts": 1771385100000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 2508.6, "quote_volume": 240.48587, "trades": 10, "taker_buy_volume": 1619.9, "taker_buy_quote": 155.34841}, {"ts": 1771385160000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 15897.0, "quote_volume": 1522.98837, "trades": 31, "taker_buy_volume": 1608.1, "taker_buy_quote": 154.12323}, {"ts": 1771385220000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385280000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 1490.1, "quote_volume": 142.86667, "trades": 12, "taker_buy_volume": 1150.9, "taker_buy_quote": 110.37131}, {"ts": 1771385340000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 6139.2, "quote_volume": 588.71802, "trades": 17, "taker_buy_volume": 3755.5, "taker_buy_quote": 360.15245}, {"ts": 1771385400000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 22766.4, "quote_volume": 2183.41364, "trades": 26, "taker_buy_volume": 7592.9, "taker_buy_quote": 728.28645}, {"ts": 1771385460000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385520000, "open": 0.096, "high": 0.0967, "low": 0.0959, "close": 0.0966, "volume": 297789.0, "quote_volume": 28674.51476, "trades": 303, "taker_buy_volume": 237900.9, "taker_buy_quote": 22905.88951}, {"ts": 1771385580000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 69988.4, "quote_volume": 6764.71179, "trades": 62, "taker_buy_volume": 30038.6, "taker_buy_quote": 2903.25441}, {"ts": 1771385640000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 35767.2, "quote_volume": 3456.49507, "trades": 54, "taker_buy_volume": 25576.8, "taker_buy_quote": 2472.10243}, {"ts": 1771385700000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 3462.3, "quote_volume": 333.88408, "trades": 25, "taker_buy_volume": 975.5, "taker_buy_quote": 94.0382}, {"ts": 1771385760000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 14913.1, "quote_volume": 1437.65281, "trades": 30, "taker_buy_volume": 12293.6, "taker_buy_quote": 1185.13301}, {"ts": 1771385820000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 4681.8, "quote_volume": 450.84175, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385880000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 42962.5, "quote_volume": 4138.17649, "trades": 38, "taker_buy_volume": 41526.3, "taker_buy_quote": 3999.99764}, {"ts": 1771385940000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 612.0, "quote_volume": 58.9356, "trades": 3, "taker_buy_volume": 612.0, "taker_buy_quote": 58.9356}, {"ts": 1771386000000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 25029.8, "quote_volume": 2407.86676, "trades": 30, "taker_buy_volume": 9034.2, "taker_buy_quote": 869.09004}, {"ts": 1771386060000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2535.5, "quote_volume": 244.16865, "trades": 13, "taker_buy_volume": 2452.5, "taker_buy_quote": 236.17575}, {"ts": 1771386120000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386180000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 11863.8, "quote_volume": 1142.48394, "trades": 17, "taker_buy_volume": 3915.0, "taker_buy_quote": 377.0145}, {"ts": 1771386240000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386300000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 13201.0, "quote_volume": 1271.835, "trades": 36, "taker_buy_volume": 5509.2, "taker_buy_quote": 530.94335}, {"ts": 1771386360000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 24931.4, "quote_volume": 2401.12917, "trades": 33, "taker_buy_volume": 9509.2, "taker_buy_quote": 915.73596}, {"ts": 1771386420000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 41176.3, "quote_volume": 3961.24617, "trades": 31, "taker_buy_volume": 4238.5, "taker_buy_quote": 407.7437}, {"ts": 1771386480000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386540000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 103.8, "quote_volume": 9.98556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386600000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 11682.7, "quote_volume": 1125.0326, "trades": 27, "taker_buy_volume": 10816.8, "taker_buy_quote": 1041.65784}, {"ts": 1771386660000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 19584.6, "quote_volume": 1884.44197, "trades": 35, "taker_buy_volume": 13235.7, "taker_buy_quote": 1273.67779}, {"ts": 1771386720000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 249.1, "quote_volume": 23.97796, "trades": 2, "taker_buy_volume": 145.4, "taker_buy_quote": 14.00202}, {"ts": 1771386780000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 11083.5, "quote_volume": 1067.44685, "trades": 11, "taker_buy_volume": 9703.5, "taker_buy_quote": 934.55285}, {"ts": 1771386840000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2742.2, "quote_volume": 264.07386, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386900000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 4725.1, "quote_volume": 455.02713, "trades": 9, "taker_buy_volume": 4621.4, "taker_buy_quote": 445.04082}, {"ts": 1771386960000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 2536.1, "quote_volume": 244.49975, "trades": 13, "taker_buy_volume": 2536.1, "taker_buy_quote": 244.49975}, {"ts": 1771387020000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 2074.2, "quote_volume": 199.8761, "trades": 16, "taker_buy_volume": 93.4, "taker_buy_quote": 9.0131}, {"ts": 1771387080000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 27765.8, "quote_volume": 2671.06996, "trades": 48, "taker_buy_volume": 9511.5, "taker_buy_quote": 915.0063}, {"ts": 1771387140000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1423.2, "quote_volume": 136.91184, "trades": 11, "taker_buy_volume": 197.6, "taker_buy_quote": 19.00912}, {"ts": 1771387200000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 38300.0, "quote_volume": 3680.599, "trades": 19, "taker_buy_volume": 163.4, "taker_buy_quote": 15.70274}, {"ts": 1771387260000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 25789.6, "quote_volume": 2476.54139, "trades": 49, "taker_buy_volume": 9743.4, "taker_buy_quote": 935.93059}, {"ts": 1771387320000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 21477.8, "quote_volume": 2062.73808, "trades": 32, "taker_buy_volume": 11457.5, "taker_buy_quote": 1100.79969}, {"ts": 1771387380000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 79344.2, "quote_volume": 7617.35846, "trades": 51, "taker_buy_volume": 16851.8, "taker_buy_quote": 1618.08806}, {"ts": 1771387440000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 32848.3, "quote_volume": 3152.5302, "trades": 55, "taker_buy_volume": 14960.0, "taker_buy_quote": 1436.16}, {"ts": 1771387500000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 14246.5, "quote_volume": 1367.664, "trades": 40, "taker_buy_volume": 9142.7, "taker_buy_quote": 877.6992}, {"ts": 1771387560000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 2699.9, "quote_volume": 259.1904, "trades": 6, "taker_buy_volume": 2699.9, "taker_buy_quote": 259.1904}, {"ts": 1771387620000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 138382.2, "quote_volume": 13271.13092, "trades": 164, "taker_buy_volume": 29831.2, "taker_buy_quote": 2861.09002}, {"ts": 1771387680000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 14904.9, "quote_volume": 1431.51465, "trades": 33, "taker_buy_volume": 10956.9, "taker_buy_quote": 1052.50665}, {"ts": 1771387740000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 11753.3, "quote_volume": 1130.14064, "trades": 40, "taker_buy_volume": 4681.3, "taker_buy_quote": 450.26395}, {"ts": 1771387800000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 4009.4, "quote_volume": 386.10522, "trades": 14, "taker_buy_volume": 3895.3, "taker_buy_quote": 375.11739}, {"ts": 1771387860000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 15184.0, "quote_volume": 1464.28099, "trades": 36, "taker_buy_volume": 9695.8, "taker_buy_quote": 935.21851}, {"ts": 1771387920000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 53274.5, "quote_volume": 5130.53918, "trades": 109, "taker_buy_volume": 114.2, "taker_buy_quote": 10.99746}, {"ts": 1771387980000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 5741.6, "quote_volume": 552.91608, "trades": 18, "taker_buy_volume": 3421.2, "taker_buy_quote": 329.46156}, {"ts": 1771388040000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 11176.7, "quote_volume": 1075.19854, "trades": 36, "taker_buy_volume": 1111.0, "taker_buy_quote": 106.8782}, {"ts": 1771388100000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3256.8, "quote_volume": 313.30416, "trades": 26, "taker_buy_volume": 2062.5, "taker_buy_quote": 198.4125}, {"ts": 1771388160000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 248900.9, "quote_volume": 23921.08499, "trades": 94, "taker_buy_volume": 69821.3, "taker_buy_quote": 6710.06217}, {"ts": 1771388220000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388280000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 61520.4, "quote_volume": 5909.28799, "trades": 87, "taker_buy_volume": 17343.7, "taker_buy_quote": 1666.29696}, {"ts": 1771388340000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 19691.2, "quote_volume": 1890.3552, "trades": 51, "taker_buy_volume": 13999.3, "taker_buy_quote": 1343.9328}, {"ts": 1771388400000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 4613.3, "quote_volume": 443.04818, "trades": 16, "taker_buy_volume": 1713.8, "taker_buy_quote": 164.69618}, {"ts": 1771388460000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 4693.6, "quote_volume": 450.60539, "trades": 11, "taker_buy_volume": 197.9, "taker_buy_quote": 19.01819}, {"ts": 1771388520000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 13492.3, "quote_volume": 1294.91718, "trades": 34, "taker_buy_volume": 4850.1, "taker_buy_quote": 465.6096}, {"ts": 1771388580000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 49960.9, "quote_volume": 4786.93482, "trades": 38, "taker_buy_volume": 10653.2, "taker_buy_quote": 1020.95886}, {"ts": 1771388640000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 6793.6, "quote_volume": 650.82688, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388700000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 5753.6, "quote_volume": 551.1136, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388760000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 64694.1, "quote_volume": 6191.23307, "trades": 35, "taker_buy_volume": 9690.5, "taker_buy_quote": 927.38855}, {"ts": 1771388820000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 35581.4, "quote_volume": 3408.69709, "trades": 73, "taker_buy_volume": 27364.7, "taker_buy_quote": 2621.5487}, {"ts": 1771388880000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 1444.4, "quote_volume": 138.36414, "trades": 12, "taker_buy_volume": 114.8, "taker_buy_quote": 10.99784}, {"ts": 1771388940000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 5274.1, "quote_volume": 504.73137, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389000000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 21538.2, "quote_volume": 2059.63977, "trades": 49, "taker_buy_volume": 19328.7, "taker_buy_quote": 1848.41157}, {"ts": 1771389060000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389120000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 264084.0, "quote_volume": 25321.87899, "trades": 117, "taker_buy_volume": 144607.5, "taker_buy_quote": 13867.15018}, {"ts": 1771389180000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 334629.1, "quote_volume": 32123.65023, "trades": 105, "taker_buy_volume": 324205.6, "taker_buy_quote": 31123.35983}, {"ts": 1771389240000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389300000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 24603.3, "quote_volume": 2361.63658, "trades": 43, "taker_buy_volume": 11912.7, "taker_buy_quote": 1143.35981}, {"ts": 1771389360000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 104.1, "quote_volume": 9.98319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389420000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 11369.2, "quote_volume": 1089.83707, "trades": 35, "taker_buy_volume": 3021.1, "taker_buy_quote": 289.63008}, {"ts": 1771389480000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 312.8, "quote_volume": 29.98814, "trades": 4, "taker_buy_volume": 219.0, "taker_buy_quote": 21.0021}, {"ts": 1771389540000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 187.6, "quote_volume": 17.98251, "trades": 2, "taker_buy_volume": 104.3, "taker_buy_quote": 10.00237}, {"ts": 1771389600000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 10587.6, "quote_volume": 1015.35084, "trades": 20, "taker_buy_volume": 916.3, "taker_buy_quote": 87.87317}, {"ts": 1771389660000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 743.9, "quote_volume": 71.34001, "trades": 5, "taker_buy_volume": 93.8, "taker_buy_quote": 8.99542}, {"ts": 1771389720000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389780000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 748.2, "quote_volume": 71.67756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389840000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 11164.5, "quote_volume": 1070.67555, "trades": 18, "taker_buy_volume": 8328.0, "taker_buy_quote": 798.6552}, {"ts": 1771389900000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389960000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 13902.8, "quote_volume": 1331.89345, "trades": 38, "taker_buy_volume": 3743.3, "taker_buy_quote": 358.61335}, {"ts": 1771390020000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390080000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 6092.8, "quote_volume": 583.69858, "trades": 17, "taker_buy_volume": 1078.8, "taker_buy_quote": 103.35738}, {"ts": 1771390140000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 291.8, "quote_volume": 27.9732, "trades": 4, "taker_buy_volume": 187.6, "taker_buy_quote": 17.99084}, {"ts": 1771390200000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 147974.7, "quote_volume": 14202.88207, "trades": 82, "taker_buy_volume": 57985.9, "taker_buy_quote": 5566.2482}, {"ts": 1771390260000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 111399.8, "quote_volume": 10705.49999, "trades": 49, "taker_buy_volume": 108725.7, "taker_buy_quote": 10448.53977}, {"ts": 1771390320000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 264830.1, "quote_volume": 25468.83064, "trades": 108, "taker_buy_volume": 171406.8, "taker_buy_quote": 16487.76361}, {"ts": 1771390380000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 5845.2, "quote_volume": 562.51614, "trades": 23, "taker_buy_volume": 3565.8, "taker_buy_quote": 343.23786}, {"ts": 1771390440000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 49352.7, "quote_volume": 4754.07794, "trades": 58, "taker_buy_volume": 39394.6, "taker_buy_quote": 3794.67876}, {"ts": 1771390500000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390560000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 8893.2, "quote_volume": 855.52584, "trades": 24, "taker_buy_volume": 3655.6, "taker_buy_quote": 351.66872}, {"ts": 1771390620000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 2722.9, "quote_volume": 262.10979, "trades": 20, "taker_buy_volume": 1668.1, "taker_buy_quote": 160.63803}, {"ts": 1771390680000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 28223.7, "quote_volume": 2713.77325, "trades": 53, "taker_buy_volume": 16491.5, "taker_buy_quote": 1585.57769}, {"ts": 1771390740000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 3589.6, "quote_volume": 345.64836, "trades": 17, "taker_buy_volume": 3288.4, "taker_buy_quote": 316.67292}, {"ts": 1771390800000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 3347.9, "quote_volume": 322.3924, "trades": 11, "taker_buy_volume": 114.2, "taker_buy_quote": 10.99746}, {"ts": 1771390860000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 14109.3, "quote_volume": 1359.11686, "trades": 24, "taker_buy_volume": 10494.1, "taker_buy_quote": 1010.99488}, {"ts": 1771390920000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 27142.9, "quote_volume": 2617.00574, "trades": 48, "taker_buy_volume": 12329.5, "taker_buy_quote": 1188.99398}, {"ts": 1771390980000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 8909.2, "quote_volume": 859.46848, "trades": 7, "taker_buy_volume": 6216.0, "taker_buy_quote": 599.844}, {"ts": 1771391040000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 23639.8, "quote_volume": 2279.29981, "trades": 69, "taker_buy_volume": 7651.5, "taker_buy_quote": 738.02769}, {"ts": 1771391100000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 18759.7, "quote_volume": 1809.51514, "trades": 43, "taker_buy_volume": 12010.5, "taker_buy_quote": 1158.56023}, {"ts": 1771391160000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 14160.1, "quote_volume": 1365.55177, "trades": 24, "taker_buy_volume": 5254.0, "taker_buy_quote": 507.00373}, {"ts": 1771391220000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 6481.5, "quote_volume": 625.13588, "trades": 25, "taker_buy_volume": 6264.0, "taker_buy_quote": 604.16888}, {"ts": 1771391280000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 12928.0, "quote_volume": 1247.552, "trades": 26, "taker_buy_volume": 2976.7, "taker_buy_quote": 287.25155}, {"ts": 1771391340000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 17589.2, "quote_volume": 1695.59888, "trades": 23, "taker_buy_volume": 3217.0, "taker_buy_quote": 310.1188}, {"ts": 1771391400000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 320.9, "quote_volume": 30.93476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391460000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 10370.0, "quote_volume": 1000.705, "trades": 24, "taker_buy_volume": 9842.0, "taker_buy_quote": 949.753}, {"ts": 1771391520000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 289.8, "quote_volume": 27.98641, "trades": 5, "taker_buy_volume": 207.1, "taker_buy_quote": 20.00586}, {"ts": 1771391580000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 5438.3, "quote_volume": 525.39302, "trades": 17, "taker_buy_volume": 2917.4, "taker_buy_quote": 281.88235}, {"ts": 1771391640000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 45098.8, "quote_volume": 4361.04362, "trades": 17, "taker_buy_volume": 42646.5, "taker_buy_quote": 4123.91655}, {"ts": 1771391700000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 4751.7, "quote_volume": 460.17086, "trades": 14, "taker_buy_volume": 4751.7, "taker_buy_quote": 460.17086}, {"ts": 1771391760000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 7084.2, "quote_volume": 685.75056, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391820000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 23333.4, "quote_volume": 2257.91033, "trades": 43, "taker_buy_volume": 8020.8, "taker_buy_quote": 776.41344}, {"ts": 1771391880000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 8919.0, "quote_volume": 862.6741, "trades": 12, "taker_buy_volume": 4205.0, "taker_buy_quote": 406.8303}, {"ts": 1771391940000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 22575.4, "quote_volume": 2187.31035, "trades": 44, "taker_buy_volume": 12303.6, "taker_buy_quote": 1192.00487}, {"ts": 1771392000000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 10733.7, "quote_volume": 1039.17812, "trades": 16, "taker_buy_volume": 1559.6, "taker_buy_quote": 151.12524}, {"ts": 1771392060000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 181863.6, "quote_volume": 17602.75613, "trades": 52, "taker_buy_volume": 10494.4, "taker_buy_quote": 1016.07484}, {"ts": 1771392120000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 84251.8, "quote_volume": 8142.50546, "trades": 113, "taker_buy_volume": 13173.8, "taker_buy_quote": 1272.8391}, {"ts": 1771392180000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 17787.2, "quote_volume": 1718.43087, "trades": 40, "taker_buy_volume": 16473.2, "taker_buy_quote": 1591.51812}, {"ts": 1771392240000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 831.8, "quote_volume": 80.43506, "trades": 7, "taker_buy_volume": 831.8, "taker_buy_quote": 80.43506}, {"ts": 1771392300000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 14249.0, "quote_volume": 1378.08674, "trades": 32, "taker_buy_volume": 5490.7, "taker_buy_quote": 531.15087}, {"ts": 1771392360000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 10814.3, "quote_volume": 1046.82424, "trades": 24, "taker_buy_volume": 4121.8, "taker_buy_quote": 398.99024}, {"ts": 1771392420000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 11351.5, "quote_volume": 1098.8252, "trades": 36, "taker_buy_volume": 9072.0, "taker_buy_quote": 878.1696}, {"ts": 1771392480000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392540000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 16987.3, "quote_volume": 1643.7973, "trades": 36, "taker_buy_volume": 1525.8, "taker_buy_quote": 147.68813}, {"ts": 1771392600000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 82.6, "quote_volume": 7.97916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392660000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 3531.3, "quote_volume": 341.72291, "trades": 17, "taker_buy_volume": 3531.3, "taker_buy_quote": 341.72291}, {"ts": 1771392720000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 10013.7, "quote_volume": 968.32479, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392780000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 17804.9, "quote_volume": 1719.95334, "trades": 54, "taker_buy_volume": 5563.2, "taker_buy_quote": 537.40512}, {"ts": 1771392840000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 401.1, "quote_volume": 38.78637, "trades": 5, "taker_buy_volume": 401.1, "taker_buy_quote": 38.78637}, {"ts": 1771392900000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 424.0, "quote_volume": 40.9915, "trades": 6, "taker_buy_volume": 331.0, "taker_buy_quote": 32.0077}, {"ts": 1771392960000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 27405.3, "quote_volume": 2652.95168, "trades": 109, "taker_buy_volume": 14176.2, "taker_buy_quote": 1372.3748}, {"ts": 1771393020000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 4214.6, "quote_volume": 408.16002, "trades": 25, "taker_buy_volume": 1867.4, "taker_buy_quote": 180.95106}, {"ts": 1771393080000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393140000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393200000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2827.9, "quote_volume": 273.45793, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393260000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 44160.7, "quote_volume": 4265.92362, "trades": 89, "taker_buy_volume": 10471.6, "taker_buy_quote": 1011.55656}, {"ts": 1771393320000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393380000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 13494.6, "quote_volume": 1303.57836, "trades": 31, "taker_buy_volume": 10860.2, "taker_buy_quote": 1049.09532}, {"ts": 1771393440000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393500000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 2078.6, "quote_volume": 201.00062, "trades": 13, "taker_buy_volume": 1996.0, "taker_buy_quote": 193.0132}, {"ts": 1771393560000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 2780.4, "quote_volume": 268.85598, "trades": 19, "taker_buy_volume": 120.0, "taker_buy_quote": 11.604}, {"ts": 1771393620000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 14680.0, "quote_volume": 1419.87686, "trades": 42, "taker_buy_volume": 6561.0, "taker_buy_quote": 634.69108}, {"ts": 1771393680000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 54905.5, "quote_volume": 5321.31825, "trades": 69, "taker_buy_volume": 23062.1, "taker_buy_quote": 2235.70105}, {"ts": 1771393740000, "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 51079.2, "quote_volume": 4964.21162, "trades": 52, "taker_buy_volume": 42729.0, "taker_buy_quote": 4153.23495}, {"ts": 1771393800000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 24975.2, "quote_volume": 2421.3543, "trades": 37, "taker_buy_volume": 1123.7, "taker_buy_quote": 108.9989}, {"ts": 1771393860000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 354.2, "quote_volume": 34.30342, "trades": 4, "taker_buy_volume": 168.6, "taker_buy_quote": 16.33734}, {"ts": 1771393920000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 18056.6, "quote_volume": 1750.29546, "trades": 32, "taker_buy_volume": 18056.6, "taker_buy_quote": 1750.29546}, {"ts": 1771393980000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 2106.8, "quote_volume": 204.34827, "trades": 11, "taker_buy_volume": 571.1, "taker_buy_quote": 55.3967}, {"ts": 1771394040000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 6740.7, "quote_volume": 653.17383, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394100000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 389.7, "quote_volume": 37.72296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394160000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 6102.7, "quote_volume": 590.74136, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394220000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 105.3, "quote_volume": 10.18251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394280000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 55965.3, "quote_volume": 5406.73122, "trades": 50, "taker_buy_volume": 10819.6, "taker_buy_quote": 1045.17336}, {"ts": 1771394340000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394400000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 12080.8, "quote_volume": 1167.9002, "trades": 22, "taker_buy_volume": 11841.7, "taker_buy_quote": 1144.78854}, {"ts": 1771394460000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 6097.0, "quote_volume": 589.58921, "trades": 19, "taker_buy_volume": 3171.8, "taker_buy_quote": 306.72237}, {"ts": 1771394520000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 6286.7, "quote_volume": 608.56392, "trades": 37, "taker_buy_volume": 2117.4, "taker_buy_quote": 204.97568}, {"ts": 1771394580000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 289.2, "quote_volume": 27.9863, "trades": 4, "taker_buy_volume": 206.6, "taker_buy_quote": 19.99888}, {"ts": 1771394640000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 14079.2, "quote_volume": 1361.45864, "trades": 36, "taker_buy_volume": 7358.2, "taker_buy_quote": 711.53794}, {"ts": 1771394700000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 2562.7, "quote_volume": 247.83524, "trades": 12, "taker_buy_volume": 2562.7, "taker_buy_quote": 247.83524}, {"ts": 1771394760000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 2034.4, "quote_volume": 196.92123, "trades": 4, "taker_buy_volume": 1947.5, "taker_buy_quote": 188.518}, {"ts": 1771394820000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 8504.9, "quote_volume": 821.80403, "trades": 19, "taker_buy_volume": 113.9, "taker_buy_quote": 11.01413}, {"ts": 1771394880000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 4866.0, "quote_volume": 470.0556, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394940000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 1036.4, "quote_volume": 100.10869, "trades": 10, "taker_buy_volume": 328.0, "taker_buy_quote": 31.69586}, {"ts": 1771395000000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 30562.9, "quote_volume": 2952.84984, "trades": 58, "taker_buy_volume": 22155.2, "taker_buy_quote": 2140.7726}, {"ts": 1771395060000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395120000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3521.0, "quote_volume": 340.4807, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395180000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395240000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395300000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 15643.3, "quote_volume": 1514.27018, "trades": 23, "taker_buy_volume": 14823.5, "taker_buy_quote": 1434.92616}, {"ts": 1771395360000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 12956.8, "quote_volume": 1255.06633, "trades": 27, "taker_buy_volume": 1857.8, "taker_buy_quote": 180.02082}, {"ts": 1771395420000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 13923.1, "quote_volume": 1346.71425, "trades": 24, "taker_buy_volume": 103.4, "taker_buy_quote": 10.00912}, {"ts": 1771395480000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 1556.1, "quote_volume": 150.46349, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395540000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395600000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 545.0, "quote_volume": 52.7015, "trades": 1, "taker_buy_volume": 545.0, "taker_buy_quote": 52.7015}, {"ts": 1771395660000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2688.3, "quote_volume": 259.68978, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395720000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 50145.7, "quote_volume": 4847.84959, "trades": 53, "taker_buy_volume": 36782.9, "taker_buy_quote": 3556.90643}, {"ts": 1771395780000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 12993.5, "quote_volume": 1255.70446, "trades": 34, "taker_buy_volume": 9684.9, "taker_buy_quote": 936.0937}, {"ts": 1771395840000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 4755.3, "quote_volume": 460.07872, "trades": 20, "taker_buy_volume": 4755.3, "taker_buy_quote": 460.07872}, {"ts": 1771395900000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 20402.0, "quote_volume": 1976.9538, "trades": 31, "taker_buy_volume": 913.4, "taker_buy_quote": 88.50846}, {"ts": 1771395960000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 990.6, "quote_volume": 95.98914, "trades": 8, "taker_buy_volume": 752.9, "taker_buy_quote": 72.95601}, {"ts": 1771396020000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 6977.7, "quote_volume": 676.13913, "trades": 19, "taker_buy_volume": 5197.9, "taker_buy_quote": 503.67651}, {"ts": 1771396080000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1031.4, "quote_volume": 99.93623, "trades": 8, "taker_buy_volume": 165.4, "taker_buy_quote": 16.02726}, {"ts": 1771396140000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 5820.1, "quote_volume": 563.96769, "trades": 25, "taker_buy_volume": 2214.7, "taker_buy_quote": 214.60443}, {"ts": 1771396200000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 113.4, "quote_volume": 10.9998, "trades": 2, "taker_buy_volume": 113.4, "taker_buy_quote": 10.9998}, {"ts": 1771396260000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 31844.9, "quote_volume": 3088.9553, "trades": 20, "taker_buy_volume": 27152.6, "taker_buy_quote": 2633.8022}, {"ts": 1771396320000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 68548.3, "quote_volume": 6658.9696, "trades": 64, "taker_buy_volume": 37437.5, "taker_buy_quote": 3636.35876}, {"ts": 1771396380000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 1848.2, "quote_volume": 179.31145, "trades": 8, "taker_buy_volume": 360.5, "taker_buy_quote": 35.00455}, {"ts": 1771396440000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1432.8, "quote_volume": 138.99087, "trades": 3, "taker_buy_volume": 92.7, "taker_buy_quote": 9.00117}, {"ts": 1771396500000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 12047.7, "quote_volume": 1168.54612, "trades": 27, "taker_buy_volume": 5774.0, "taker_buy_quote": 560.078}, {"ts": 1771396560000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 23659.4, "quote_volume": 2296.83012, "trades": 24, "taker_buy_volume": 18683.2, "taker_buy_quote": 1814.13872}, {"ts": 1771396620000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 27492.7, "quote_volume": 2669.53294, "trades": 71, "taker_buy_volume": 7833.9, "taker_buy_quote": 760.67169}, {"ts": 1771396680000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 28517.6, "quote_volume": 2769.19316, "trades": 70, "taker_buy_volume": 15453.5, "taker_buy_quote": 1500.66905}, {"ts": 1771396740000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 5236.5, "quote_volume": 507.96077, "trades": 19, "taker_buy_volume": 202.7, "taker_buy_quote": 19.68217}, {"ts": 1771396800000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3328.7, "quote_volume": 322.8839, "trades": 18, "taker_buy_volume": 1549.4, "taker_buy_quote": 150.2918}, {"ts": 1771396860000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 12325.4, "quote_volume": 1195.4752, "trades": 22, "taker_buy_volume": 7537.3, "taker_buy_quote": 731.1181}, {"ts": 1771396920000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1551.3, "quote_volume": 150.507, "trades": 5, "taker_buy_volume": 309.0, "taker_buy_quote": 30.0039}, {"ts": 1771396980000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 164.6, "quote_volume": 15.9662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397040000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 11453.8, "quote_volume": 1112.05787, "trades": 33, "taker_buy_volume": 6532.9, "taker_buy_quote": 634.34459}, {"ts": 1771397100000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 18230.9, "quote_volume": 1771.685, "trades": 35, "taker_buy_volume": 13560.3, "taker_buy_quote": 1318.16974}, {"ts": 1771397160000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 8479.5, "quote_volume": 824.19609, "trades": 35, "taker_buy_volume": 4305.0, "taker_buy_quote": 418.446}, {"ts": 1771397220000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 8782.4, "quote_volume": 853.17563, "trades": 34, "taker_buy_volume": 6169.4, "taker_buy_quote": 599.4744}, {"ts": 1771397280000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 7607.1, "quote_volume": 738.75229, "trades": 29, "taker_buy_volume": 3524.3, "taker_buy_quote": 342.31241}, {"ts": 1771397340000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397400000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2343.8, "quote_volume": 227.58298, "trades": 4, "taker_buy_volume": 2343.8, "taker_buy_quote": 227.58298}, {"ts": 1771397460000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 8277.1, "quote_volume": 804.22586, "trades": 28, "taker_buy_volume": 8277.1, "taker_buy_quote": 804.22586}, {"ts": 1771397520000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3035.9, "quote_volume": 294.78589, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397580000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 6134.9, "quote_volume": 595.13679, "trades": 20, "taker_buy_volume": 3882.9, "taker_buy_quote": 376.69279}, {"ts": 1771397640000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 15089.1, "quote_volume": 1463.66936, "trades": 17, "taker_buy_volume": 266.6, "taker_buy_quote": 25.88686}, {"ts": 1771397700000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 5984.5, "quote_volume": 580.9087, "trades": 17, "taker_buy_volume": 4974.3, "taker_buy_quote": 482.9193}, {"ts": 1771397760000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1608.8, "quote_volume": 155.89272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397820000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397880000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397940000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 257.7, "quote_volume": 24.9969, "trades": 3, "taker_buy_volume": 257.7, "taker_buy_quote": 24.9969}, {"ts": 1771398000000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 89.3, "quote_volume": 8.6621, "trades": 1, "taker_buy_volume": 89.3, "taker_buy_quote": 8.6621}, {"ts": 1771398060000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0973, "volume": 58308.9, "quote_volume": 5664.20262, "trades": 112, "taker_buy_volume": 37582.3, "taker_buy_quote": 3651.27064}, {"ts": 1771398120000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 15482.7, "quote_volume": 1504.92667, "trades": 40, "taker_buy_volume": 8334.9, "taker_buy_quote": 810.16051}, {"ts": 1771398180000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 4909.0, "quote_volume": 477.70951, "trades": 29, "taker_buy_volume": 3299.0, "taker_buy_quote": 321.07511}, {"ts": 1771398240000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1130.5, "quote_volume": 109.99765, "trades": 2, "taker_buy_volume": 1130.5, "taker_buy_quote": 109.99765}, {"ts": 1771398300000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 30191.5, "quote_volume": 2935.0252, "trades": 34, "taker_buy_volume": 11256.0, "taker_buy_quote": 1094.4946}, {"ts": 1771398360000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 12173.0, "quote_volume": 1182.91127, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398420000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398480000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398540000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 13297.3, "quote_volume": 1291.06517, "trades": 24, "taker_buy_volume": 5894.7, "taker_buy_quote": 572.37537}, {"ts": 1771398600000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 25400.9, "quote_volume": 2463.8873, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398660000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 77197.5, "quote_volume": 7472.4845, "trades": 85, "taker_buy_volume": 13755.4, "taker_buy_quote": 1331.52272}, {"ts": 1771398720000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 26842.2, "quote_volume": 2599.52462, "trades": 40, "taker_buy_volume": 6467.8, "taker_buy_quote": 627.14242}, {"ts": 1771398780000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 8820.2, "quote_volume": 855.56971, "trades": 29, "taker_buy_volume": 6561.1, "taker_buy_quote": 636.43701}, {"ts": 1771398840000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 329.4, "quote_volume": 31.96313, "trades": 4, "taker_buy_volume": 113.3, "taker_buy_quote": 11.00143}, {"ts": 1771398900000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 401.7, "quote_volume": 39.00507, "trades": 4, "taker_buy_volume": 401.7, "taker_buy_quote": 39.00507}, {"ts": 1771398960000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 25275.1, "quote_volume": 2451.69295, "trades": 7, "taker_buy_volume": 82.5, "taker_buy_quote": 8.01075}, {"ts": 1771399020000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 7280.1, "quote_volume": 706.1697, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399080000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399140000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 255.0, "quote_volume": 24.7095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399200000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 37610.0, "quote_volume": 3648.17, "trades": 36, "taker_buy_volume": 21912.9, "taker_buy_quote": 2125.5513}, {"ts": 1771399260000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399320000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 6760.4, "quote_volume": 655.08276, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399380000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 20640.7, "quote_volume": 1998.60829, "trades": 24, "taker_buy_volume": 13636.5, "taker_buy_quote": 1320.60173}, {"ts": 1771399440000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399500000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 44102.9, "quote_volume": 4274.03202, "trades": 134, "taker_buy_volume": 12041.0, "taker_buy_quote": 1167.24525}, {"ts": 1771399560000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 5673.8, "quote_volume": 549.79122, "trades": 12, "taker_buy_volume": 747.5, "taker_buy_quote": 72.43275}, {"ts": 1771399620000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 480.7, "quote_volume": 46.59942, "trades": 9, "taker_buy_volume": 195.9, "taker_buy_quote": 19.0023}, {"ts": 1771399680000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 511.2, "quote_volume": 49.56889, "trades": 6, "taker_buy_volume": 336.1, "taker_buy_quote": 32.6017}, {"ts": 1771399740000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1317.4, "quote_volume": 127.7878, "trades": 10, "taker_buy_volume": 987.8, "taker_buy_quote": 95.8166}, {"ts": 1771399800000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 29655.3, "quote_volume": 2876.5641, "trades": 55, "taker_buy_volume": 12187.9, "taker_buy_quote": 1182.2263}, {"ts": 1771399860000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 20061.0, "quote_volume": 1944.1172, "trades": 48, "taker_buy_volume": 8723.2, "taker_buy_quote": 845.48438}, {"ts": 1771399920000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1458.9, "quote_volume": 141.36741, "trades": 3, "taker_buy_volume": 1458.9, "taker_buy_quote": 141.36741}, {"ts": 1771399980000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400040000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1545.0, "quote_volume": 149.6905, "trades": 3, "taker_buy_volume": 1345.0, "taker_buy_quote": 130.3305}, {"ts": 1771400100000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 13099.7, "quote_volume": 1268.47448, "trades": 35, "taker_buy_volume": 5298.7, "taker_buy_quote": 513.33768}, {"ts": 1771400160000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 36774.7, "quote_volume": 3564.60345, "trades": 129, "taker_buy_volume": 19569.3, "taker_buy_quote": 1897.40019}, {"ts": 1771400220000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 64927.9, "quote_volume": 6307.11237, "trades": 104, "taker_buy_volume": 41894.0, "taker_buy_quote": 4068.81768}, {"ts": 1771400280000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 14333.9, "quote_volume": 1394.04724, "trades": 49, "taker_buy_volume": 10447.5, "taker_buy_quote": 1016.32905}, {"ts": 1771400340000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 2243.5, "quote_volume": 218.28228, "trades": 10, "taker_buy_volume": 2140.8, "taker_buy_quote": 208.29984}, {"ts": 1771400400000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 10952.8, "quote_volume": 1065.70744, "trades": 24, "taker_buy_volume": 7732.9, "taker_buy_quote": 752.41117}, {"ts": 1771400460000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 24000.9, "quote_volume": 2333.25389, "trades": 42, "taker_buy_volume": 13566.8, "taker_buy_quote": 1319.10436}, {"ts": 1771400520000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 8757.6, "quote_volume": 851.65012, "trades": 15, "taker_buy_volume": 8665.1, "taker_buy_quote": 842.65912}, {"ts": 1771400580000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 49109.6, "quote_volume": 4786.72306, "trades": 88, "taker_buy_volume": 40791.8, "taker_buy_quote": 3976.40555}, {"ts": 1771400640000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 52768.2, "quote_volume": 5139.59396, "trades": 30, "taker_buy_volume": 11222.5, "taker_buy_quote": 1093.0715}, {"ts": 1771400700000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 43021.2, "quote_volume": 4187.32966, "trades": 84, "taker_buy_volume": 29961.4, "taker_buy_quote": 2916.61112}, {"ts": 1771400760000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 35964.2, "quote_volume": 3503.85885, "trades": 92, "taker_buy_volume": 27089.5, "taker_buy_quote": 2639.4723}, {"ts": 1771400820000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 28801.0, "quote_volume": 2808.55864, "trades": 57, "taker_buy_volume": 25388.7, "taker_buy_quote": 2475.85939}, {"ts": 1771400880000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 16105.2, "quote_volume": 1570.6754, "trades": 29, "taker_buy_volume": 9689.0, "taker_buy_quote": 945.0959}, {"ts": 1771400940000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 82197.6, "quote_volume": 8022.51023, "trades": 121, "taker_buy_volume": 17890.5, "taker_buy_quote": 1746.13727}, {"ts": 1771401000000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401060000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 78462.5, "quote_volume": 7658.7596, "trades": 70, "taker_buy_volume": 40632.9, "taker_buy_quote": 3966.59064}, {"ts": 1771401120000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 45222.8, "quote_volume": 4415.26041, "trades": 65, "taker_buy_volume": 17007.4, "taker_buy_quote": 1661.14675}, {"ts": 1771401180000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 23664.8, "quote_volume": 2312.86976, "trades": 40, "taker_buy_volume": 19989.7, "taker_buy_quote": 1953.81249}, {"ts": 1771401240000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 588.9, "quote_volume": 57.55498, "trades": 3, "taker_buy_volume": 194.5, "taker_buy_quote": 19.0221}, {"ts": 1771401300000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 76986.0, "quote_volume": 7521.14833, "trades": 32, "taker_buy_volume": 178.0, "taker_buy_quote": 17.3906}, {"ts": 1771401360000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 5669.6, "quote_volume": 553.89142, "trades": 10, "taker_buy_volume": 5384.6, "taker_buy_quote": 526.07542}, {"ts": 1771401420000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 10421.8, "quote_volume": 1018.08163, "trades": 9, "taker_buy_volume": 9139.5, "taker_buy_quote": 892.92915}, {"ts": 1771401480000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 89112.5, "quote_volume": 8697.39024, "trades": 20, "taker_buy_volume": 4497.4, "taker_buy_quote": 438.95648}, {"ts": 1771401540000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1572.7, "quote_volume": 153.33825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401600000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 16603.5, "quote_volume": 1620.5016, "trades": 34, "taker_buy_volume": 9644.2, "taker_buy_quote": 941.27392}, {"ts": 1771401660000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 11225.1, "quote_volume": 1095.97956, "trades": 35, "taker_buy_volume": 8058.5, "taker_buy_quote": 786.9194}, {"ts": 1771401720000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 25821.3, "quote_volume": 2520.56868, "trades": 43, "taker_buy_volume": 13688.5, "taker_buy_quote": 1336.4074}, {"ts": 1771401780000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 2077.1, "quote_volume": 202.70346, "trades": 8, "taker_buy_volume": 1862.1, "taker_buy_quote": 181.74096}, {"ts": 1771401840000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 30326.6, "quote_volume": 2962.63432, "trades": 62, "taker_buy_volume": 14520.4, "taker_buy_quote": 1419.34259}, {"ts": 1771401900000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 11192.1, "quote_volume": 1092.59304, "trades": 35, "taker_buy_volume": 8122.0, "taker_buy_quote": 792.9738}, {"ts": 1771401960000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 5173.8, "quote_volume": 505.38394, "trades": 15, "taker_buy_volume": 5061.3, "taker_buy_quote": 494.40394}, {"ts": 1771402020000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 184.1, "quote_volume": 17.97737, "trades": 3, "taker_buy_volume": 92.1, "taker_buy_quote": 8.99817}, {"ts": 1771402080000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 15144.3, "quote_volume": 1479.58974, "trades": 24, "taker_buy_volume": 5691.1, "taker_buy_quote": 556.02047}, {"ts": 1771402140000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 184.2, "quote_volume": 17.98816, "trades": 2, "taker_buy_volume": 102.4, "taker_buy_quote": 10.00448}, {"ts": 1771402200000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 2487.6, "quote_volume": 243.02499, "trades": 16, "taker_buy_volume": 2283.1, "taker_buy_quote": 223.06579}, {"ts": 1771402260000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 14624.3, "quote_volume": 1431.26281, "trades": 22, "taker_buy_volume": 14511.9, "taker_buy_quote": 1420.28133}, {"ts": 1771402320000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 10877.4, "quote_volume": 1063.42522, "trades": 31, "taker_buy_volume": 194.3, "taker_buy_quote": 18.99231}, {"ts": 1771402380000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 11856.8, "quote_volume": 1158.53703, "trades": 29, "taker_buy_volume": 5256.1, "taker_buy_quote": 513.93037}, {"ts": 1771402440000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 5160.0, "quote_volume": 504.5414, "trades": 11, "taker_buy_volume": 5160.0, "taker_buy_quote": 504.5414}, {"ts": 1771402500000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 29181.3, "quote_volume": 2854.73571, "trades": 55, "taker_buy_volume": 16820.9, "taker_buy_quote": 1645.88859}, {"ts": 1771402560000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 33516.1, "quote_volume": 3284.38402, "trades": 58, "taker_buy_volume": 18918.9, "taker_buy_quote": 1853.87474}, {"ts": 1771402620000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 50054.3, "quote_volume": 4901.65601, "trades": 86, "taker_buy_volume": 24106.8, "taker_buy_quote": 2361.27527}, {"ts": 1771402680000, "open": 0.0979, "high": 0.0983, "low": 0.0979, "close": 0.0983, "volume": 178946.3, "quote_volume": 17566.71577, "trades": 242, "taker_buy_volume": 150698.0, "taker_buy_quote": 14793.96854}, {"ts": 1771402740000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 16362.6, "quote_volume": 1604.55426, "trades": 54, "taker_buy_volume": 5294.7, "taker_buy_quote": 518.88977}, {"ts": 1771402800000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 19180.4, "quote_volume": 1881.58585, "trades": 54, "taker_buy_volume": 2696.1, "taker_buy_quote": 264.4976}, {"ts": 1771402860000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 71823.2, "quote_volume": 7048.87184, "trades": 135, "taker_buy_volume": 42089.2, "taker_buy_quote": 4131.85839}, {"ts": 1771402920000, "open": 0.0982, "high": 0.0986, "low": 0.0982, "close": 0.0986, "volume": 116555.1, "quote_volume": 11474.01227, "trades": 110, "taker_buy_volume": 83286.3, "taker_buy_quote": 8198.07237}, {"ts": 1771402980000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 390328.3, "quote_volume": 38509.47362, "trades": 207, "taker_buy_volume": 299201.1, "taker_buy_quote": 29521.18923}, {"ts": 1771403040000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 12444.1, "quote_volume": 1226.49478, "trades": 47, "taker_buy_volume": 7101.3, "taker_buy_quote": 700.0004}, {"ts": 1771403100000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 31180.1, "quote_volume": 3073.28561, "trades": 132, "taker_buy_volume": 15761.2, "taker_buy_quote": 1553.27857}, {"ts": 1771403160000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 40446.8, "quote_volume": 3988.46008, "trades": 42, "taker_buy_volume": 7709.3, "taker_buy_quote": 760.54258}, {"ts": 1771403220000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 20817.4, "quote_volume": 2050.9199, "trades": 54, "taker_buy_volume": 15512.4, "taker_buy_quote": 1528.3774}, {"ts": 1771403280000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 2274.2, "quote_volume": 224.01783, "trades": 16, "taker_buy_volume": 2274.2, "taker_buy_quote": 224.01783}, {"ts": 1771403340000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 6419.8, "quote_volume": 632.50671, "trades": 23, "taker_buy_volume": 4060.0, "taker_buy_quote": 400.06641}, {"ts": 1771403400000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 145252.3, "quote_volume": 14320.13726, "trades": 124, "taker_buy_volume": 119336.2, "taker_buy_quote": 11766.5835}, {"ts": 1771403460000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1547.1, "quote_volume": 152.54406, "trades": 7, "taker_buy_volume": 1547.1, "taker_buy_quote": 152.54406}, {"ts": 1771403520000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 15469.6, "quote_volume": 1526.61361, "trades": 32, "taker_buy_volume": 12844.6, "taker_buy_quote": 1267.52611}, {"ts": 1771403580000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 6875.4, "quote_volume": 677.91444, "trades": 18, "taker_buy_volume": 2249.7, "taker_buy_quote": 221.82042}, {"ts": 1771403640000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 453690.9, "quote_volume": 44734.31794, "trades": 83, "taker_buy_volume": 385737.6, "taker_buy_quote": 38034.13296}, {"ts": 1771403700000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 17253.2, "quote_volume": 1703.28693, "trades": 33, "taker_buy_volume": 7010.6, "taker_buy_quote": 692.35142}, {"ts": 1771403760000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 59631.9, "quote_volume": 5875.75738, "trades": 77, "taker_buy_volume": 16501.1, "taker_buy_quote": 1626.17035}, {"ts": 1771403820000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 13691.3, "quote_volume": 1348.78341, "trades": 49, "taker_buy_volume": 2062.7, "taker_buy_quote": 203.36631}, {"ts": 1771403880000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 201741.1, "quote_volume": 19848.74185, "trades": 36, "taker_buy_volume": 239.0, "taker_buy_quote": 23.4937}, {"ts": 1771403940000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 77315.6, "quote_volume": 7600.53028, "trades": 15, "taker_buy_volume": 77203.8, "taker_buy_quote": 7589.54034}, {"ts": 1771404000000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 26882.6, "quote_volume": 2644.33029, "trades": 43, "taker_buy_volume": 6797.5, "taker_buy_quote": 669.4536}, {"ts": 1771404060000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1738.4, "quote_volume": 170.71088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404120000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 11703.8, "quote_volume": 1150.92187, "trades": 29, "taker_buy_volume": 5379.1, "taker_buy_quote": 529.20386}, {"ts": 1771404180000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404240000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 617.0, "quote_volume": 60.59856, "trades": 3, "taker_buy_volume": 91.6, "taker_buy_quote": 9.00428}, {"ts": 1771404300000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 35830.8, "quote_volume": 3518.58456, "trades": 18, "taker_buy_volume": 101.9, "taker_buy_quote": 10.00658}, {"ts": 1771404360000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 20346.0, "quote_volume": 1997.9772, "trades": 11, "taker_buy_volume": 20346.0, "taker_buy_quote": 1997.9772}, {"ts": 1771404420000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 41830.3, "quote_volume": 4111.86402, "trades": 60, "taker_buy_volume": 33219.2, "taker_buy_quote": 3265.40205}, {"ts": 1771404480000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 31950.5, "quote_volume": 3138.3535, "trades": 79, "taker_buy_volume": 11272.7, "taker_buy_quote": 1107.79354}, {"ts": 1771404540000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 6449.7, "quote_volume": 633.37681, "trades": 14, "taker_buy_volume": 1693.3, "taker_buy_quote": 166.29833}, {"ts": 1771404600000, "open": 0.0983, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 74430.8, "quote_volume": 7318.04092, "trades": 139, "taker_buy_volume": 38129.1, "taker_buy_quote": 3749.22842}, {"ts": 1771404660000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 8742.9, "quote_volume": 858.54362, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404720000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 6615.9, "quote_volume": 650.08858, "trades": 24, "taker_buy_volume": 6402.3, "taker_buy_quote": 629.11306}, {"ts": 1771404780000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1558.8, "quote_volume": 153.23004, "trades": 6, "taker_buy_volume": 1558.8, "taker_buy_quote": 153.23004}, {"ts": 1771404840000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 212400.2, "quote_volume": 20885.2591, "trades": 118, "taker_buy_volume": 158671.5, "taker_buy_quote": 15605.45714}, {"ts": 1771404900000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 1779.5, "quote_volume": 174.75809, "trades": 8, "taker_buy_volume": 111.9, "taker_buy_quote": 10.99977}, {"ts": 1771404960000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 65.8, "quote_volume": 6.46814, "trades": 1, "taker_buy_volume": 65.8, "taker_buy_quote": 6.46814}, {"ts": 1771405020000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 5179.1, "quote_volume": 509.51132, "trades": 15, "taker_buy_volume": 4874.2, "taker_buy_quote": 479.55083}, {"ts": 1771405080000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 14795.1, "quote_volume": 1456.23307, "trades": 33, "taker_buy_volume": 10062.3, "taker_buy_quote": 990.53672}, {"ts": 1771405140000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 24472.7, "quote_volume": 2408.53126, "trades": 41, "taker_buy_volume": 8599.2, "taker_buy_quote": 846.57886}, {"ts": 1771405200000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 9837.8, "quote_volume": 968.52635, "trades": 21, "taker_buy_volume": 9452.0, "taker_buy_quote": 930.5794}, {"ts": 1771405260000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 8498.9, "quote_volume": 837.53751, "trades": 23, "taker_buy_volume": 8306.1, "taker_buy_quote": 818.56599}, {"ts": 1771405320000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 33691.6, "quote_volume": 3322.4075, "trades": 67, "taker_buy_volume": 10398.0, "taker_buy_quote": 1025.66868}, {"ts": 1771405380000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 38683.0, "quote_volume": 3810.68404, "trades": 62, "taker_buy_volume": 20622.4, "taker_buy_quote": 2031.72052}, {"ts": 1771405440000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 37686.4, "quote_volume": 3713.05143, "trades": 42, "taker_buy_volume": 3427.3, "taker_buy_quote": 337.93178}, {"ts": 1771405500000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 33739.4, "quote_volume": 3326.75125, "trades": 93, "taker_buy_volume": 20051.8, "taker_buy_quote": 1977.15389}, {"ts": 1771405560000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 9133.2, "quote_volume": 900.92189, "trades": 27, "taker_buy_volume": 6390.2, "taker_buy_quote": 630.47932}, {"ts": 1771405620000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 15226.0, "quote_volume": 1503.2114, "trades": 33, "taker_buy_volume": 5389.7, "taker_buy_quote": 532.36859}, {"ts": 1771405680000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 15385.4, "quote_volume": 1517.40857, "trades": 35, "taker_buy_volume": 9889.4, "taker_buy_quote": 975.50855}, {"ts": 1771405740000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 30164.8, "quote_volume": 2971.72821, "trades": 36, "taker_buy_volume": 471.8, "taker_buy_quote": 46.4723}, {"ts": 1771405800000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 21089.3, "quote_volume": 2077.29605, "trades": 33, "taker_buy_volume": 6136.1, "taker_buy_quote": 604.40585}, {"ts": 1771405860000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 5312.9, "quote_volume": 522.78936, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405920000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 43255.6, "quote_volume": 4258.8749, "trades": 65, "taker_buy_volume": 30648.1, "taker_buy_quote": 3017.38455}, {"ts": 1771405980000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 20541.9, "quote_volume": 2023.96701, "trades": 50, "taker_buy_volume": 15683.9, "taker_buy_quote": 1545.46415}, {"ts": 1771406040000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 118521.7, "quote_volume": 11674.91928, "trades": 54, "taker_buy_volume": 28442.6, "taker_buy_quote": 2802.13604}, {"ts": 1771406100000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 38822.1, "quote_volume": 3828.68851, "trades": 72, "taker_buy_volume": 23793.2, "taker_buy_quote": 2346.83897}, {"ts": 1771406160000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 101.3, "quote_volume": 9.97805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406220000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 2961.2, "quote_volume": 291.6782, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406280000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 26035.8, "quote_volume": 2565.27373, "trades": 57, "taker_buy_volume": 18069.5, "taker_buy_quote": 1780.59318}, {"ts": 1771406340000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 11650.0, "quote_volume": 1149.07026, "trades": 20, "taker_buy_volume": 8897.3, "taker_buy_quote": 877.67938}, {"ts": 1771406400000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 7849.2, "quote_volume": 774.67554, "trades": 34, "taker_buy_volume": 4797.0, "taker_buy_quote": 473.4639}, {"ts": 1771406460000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 95527.9, "quote_volume": 9422.03729, "trades": 79, "taker_buy_volume": 12861.9, "taker_buy_quote": 1270.24191}, {"ts": 1771406520000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 71063.9, "quote_volume": 7006.90054, "trades": 64, "taker_buy_volume": 31145.5, "taker_buy_quote": 3070.9463}, {"ts": 1771406580000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 56923.9, "quote_volume": 5622.72668, "trades": 41, "taker_buy_volume": 52295.9, "taker_buy_quote": 5165.94308}, {"ts": 1771406640000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 37650.5, "quote_volume": 3711.70689, "trades": 98, "taker_buy_volume": 19424.4, "taker_buy_quote": 1915.24584}, {"ts": 1771406700000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 11612.9, "quote_volume": 1144.1441, "trades": 21, "taker_buy_volume": 5443.6, "taker_buy_quote": 536.46805}, {"ts": 1771406760000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 104470.5, "quote_volume": 10295.20264, "trades": 155, "taker_buy_volume": 83696.4, "taker_buy_quote": 8248.98282}, {"ts": 1771406820000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 1995.5, "quote_volume": 196.54864, "trades": 13, "taker_buy_volume": 192.9, "taker_buy_quote": 19.00065}, {"ts": 1771406880000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 12854.3, "quote_volume": 1266.10798, "trades": 80, "taker_buy_volume": 3108.3, "taker_buy_quote": 306.16755}, {"ts": 1771406940000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 274.0, "quote_volume": 26.98089, "trades": 3, "taker_buy_volume": 192.9, "taker_buy_quote": 19.00065}, {"ts": 1771407000000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 51879.1, "quote_volume": 5106.0843, "trades": 52, "taker_buy_volume": 30801.6, "taker_buy_quote": 3032.07844}, {"ts": 1771407060000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 5440.9, "quote_volume": 535.38963, "trades": 14, "taker_buy_volume": 2994.8, "taker_buy_quote": 294.69339}, {"ts": 1771407120000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 51421.2, "quote_volume": 5067.82939, "trades": 91, "taker_buy_volume": 41265.9, "taker_buy_quote": 4067.54148}, {"ts": 1771407180000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 34195.8, "quote_volume": 3369.86026, "trades": 52, "taker_buy_volume": 22790.4, "taker_buy_quote": 2246.42836}, {"ts": 1771407240000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 9501.1, "quote_volume": 936.80846, "trades": 44, "taker_buy_volume": 4696.5, "taker_buy_quote": 463.0749}, {"ts": 1771407300000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 23011.4, "quote_volume": 2269.38696, "trades": 45, "taker_buy_volume": 10808.3, "taker_buy_quote": 1066.1613}, {"ts": 1771407360000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 50513.6, "quote_volume": 4989.231, "trades": 88, "taker_buy_volume": 34206.4, "taker_buy_quote": 3378.07964}, {"ts": 1771407420000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 4936.3, "quote_volume": 488.11124, "trades": 9, "taker_buy_volume": 4936.3, "taker_buy_quote": 488.11124}, {"ts": 1771407480000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 4980.9, "quote_volume": 492.58685, "trades": 3, "taker_buy_volume": 4739.3, "taker_buy_quote": 468.71677}, {"ts": 1771407540000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407600000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 26006.5, "quote_volume": 2569.85509, "trades": 31, "taker_buy_volume": 15290.4, "taker_buy_quote": 1511.10441}, {"ts": 1771407660000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 579.9, "quote_volume": 57.29412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407720000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407780000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407840000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 47023.4, "quote_volume": 4650.60315, "trades": 55, "taker_buy_volume": 34361.4, "taker_buy_quote": 3398.34246}, {"ts": 1771407900000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 113383.8, "quote_volume": 11206.19258, "trades": 99, "taker_buy_volume": 26575.8, "taker_buy_quote": 2628.06305}, {"ts": 1771407960000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 53733.4, "quote_volume": 5308.85992, "trades": 52, "taker_buy_volume": 6463.3, "taker_buy_quote": 638.57404}, {"ts": 1771408020000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 14813.8, "quote_volume": 1464.00824, "trades": 29, "taker_buy_volume": 14813.8, "taker_buy_quote": 1464.00824}, {"ts": 1771408080000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 55201.6, "quote_volume": 5463.76497, "trades": 77, "taker_buy_volume": 15398.8, "taker_buy_quote": 1524.27119}, {"ts": 1771408140000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 4169.7, "quote_volume": 412.37016, "trades": 14, "taker_buy_volume": 4038.0, "taker_buy_quote": 399.3582}, {"ts": 1771408200000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 106407.0, "quote_volume": 10538.6012, "trades": 125, "taker_buy_volume": 50397.3, "taker_buy_quote": 4992.41217}, {"ts": 1771408260000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 84777.1, "quote_volume": 8396.16998, "trades": 129, "taker_buy_volume": 27003.0, "taker_buy_quote": 2674.63459}, {"ts": 1771408320000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 54931.6, "quote_volume": 5451.56985, "trades": 68, "taker_buy_volume": 39788.0, "taker_buy_quote": 3949.32473}, {"ts": 1771408380000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 64150.3, "quote_volume": 6358.59109, "trades": 136, "taker_buy_volume": 28387.0, "taker_buy_quote": 2813.57708}, {"ts": 1771408440000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 16540.2, "quote_volume": 1639.52936, "trades": 38, "taker_buy_volume": 16459.6, "taker_buy_quote": 1631.54996}, {"ts": 1771408500000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 24033.4, "quote_volume": 2381.91174, "trades": 32, "taker_buy_volume": 11885.3, "taker_buy_quote": 1178.03503}, {"ts": 1771408560000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 17681.5, "quote_volume": 1752.29, "trades": 29, "taker_buy_volume": 8472.4, "taker_buy_quote": 839.66819}, {"ts": 1771408620000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 42925.4, "quote_volume": 4249.78114, "trades": 59, "taker_buy_volume": 25508.2, "taker_buy_quote": 2525.5644}, {"ts": 1771408680000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 38114.8, "quote_volume": 3769.76602, "trades": 54, "taker_buy_volume": 21932.5, "taker_buy_quote": 2169.33655}, {"ts": 1771408740000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 6598.4, "quote_volume": 653.63652, "trades": 15, "taker_buy_volume": 6406.7, "taker_buy_quote": 634.6673}, {"ts": 1771408800000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 21107.3, "quote_volume": 2089.6227, "trades": 27, "taker_buy_volume": 1039.2, "taker_buy_quote": 102.8808}, {"ts": 1771408860000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 91066.7, "quote_volume": 9007.84153, "trades": 118, "taker_buy_volume": 50098.8, "taker_buy_quote": 4956.11622}, {"ts": 1771408920000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 304.7, "quote_volume": 30.14291, "trades": 3, "taker_buy_volume": 80.8, "taker_buy_quote": 7.9992}, {"ts": 1771408980000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 8864.3, "quote_volume": 877.5657, "trades": 49, "taker_buy_volume": 3864.3, "taker_buy_quote": 382.5657}, {"ts": 1771409040000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 22580.4, "quote_volume": 2235.4596, "trades": 51, "taker_buy_volume": 12543.6, "taker_buy_quote": 1241.8164}, {"ts": 1771409100000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 25933.3, "quote_volume": 2567.3967, "trades": 39, "taker_buy_volume": 18967.5, "taker_buy_quote": 1877.7825}, {"ts": 1771409160000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 15974.2, "quote_volume": 1581.39961, "trades": 21, "taker_buy_volume": 1044.4, "taker_buy_quote": 103.3956}, {"ts": 1771409220000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 24141.7, "quote_volume": 2389.94374, "trades": 31, "taker_buy_volume": 18438.0, "taker_buy_quote": 1825.362}, {"ts": 1771409280000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 21625.1, "quote_volume": 2141.89855, "trades": 65, "taker_buy_volume": 16834.3, "taker_buy_quote": 1667.14259}, {"ts": 1771409340000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 3686.4, "quote_volume": 365.32224, "trades": 16, "taker_buy_volume": 2980.6, "taker_buy_quote": 295.37746}, {"ts": 1771409400000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 824.8, "quote_volume": 81.82016, "trades": 3, "taker_buy_volume": 824.8, "taker_buy_quote": 81.82016}, {"ts": 1771409460000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 20079.9, "quote_volume": 1991.90874, "trades": 32, "taker_buy_volume": 14345.6, "taker_buy_quote": 1423.08352}, {"ts": 1771409520000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 25571.0, "quote_volume": 2539.19006, "trades": 45, "taker_buy_volume": 20990.0, "taker_buy_quote": 2084.29676}, {"ts": 1771409580000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 20034.1, "quote_volume": 1989.50838, "trades": 17, "taker_buy_volume": 4385.1, "taker_buy_quote": 435.56268}, {"ts": 1771409640000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1453.9, "quote_volume": 144.37227, "trades": 10, "taker_buy_volume": 1453.9, "taker_buy_quote": 144.37227}, {"ts": 1771409700000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 46806.9, "quote_volume": 4652.45869, "trades": 57, "taker_buy_volume": 40930.2, "taker_buy_quote": 4068.50604}, {"ts": 1771409760000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1100.3, "quote_volume": 109.25979, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409820000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 25383.7, "quote_volume": 2518.49362, "trades": 55, "taker_buy_volume": 8053.5, "taker_buy_quote": 799.33778}, {"ts": 1771409880000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 18633.7, "quote_volume": 1848.53732, "trades": 41, "taker_buy_volume": 9714.2, "taker_buy_quote": 963.72292}, {"ts": 1771409940000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 31343.3, "quote_volume": 3106.66551, "trades": 34, "taker_buy_volume": 4036.0, "taker_buy_quote": 399.9676}, {"ts": 1771410000000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 26364.7, "quote_volume": 2614.3987, "trades": 44, "taker_buy_volume": 26284.1, "taker_buy_quote": 2606.41124}, {"ts": 1771410060000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410120000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 32392.5, "quote_volume": 3219.09087, "trades": 64, "taker_buy_volume": 11480.3, "taker_buy_quote": 1141.06335}, {"ts": 1771410180000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 16962.9, "quote_volume": 1685.249, "trades": 29, "taker_buy_volume": 15805.4, "taker_buy_quote": 1570.30925}, {"ts": 1771410240000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 42625.6, "quote_volume": 4233.13596, "trades": 75, "taker_buy_volume": 16389.4, "taker_buy_quote": 1627.8813}, {"ts": 1771410300000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 26966.0, "quote_volume": 2676.4173, "trades": 53, "taker_buy_volume": 10315.6, "taker_buy_quote": 1023.71072}, {"ts": 1771410360000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 5677.6, "quote_volume": 563.2008, "trades": 19, "taker_buy_volume": 4264.9, "taker_buy_quote": 423.07808}, {"ts": 1771410420000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 53917.7, "quote_volume": 5343.65876, "trades": 60, "taker_buy_volume": 27555.8, "taker_buy_quote": 2731.19447}, {"ts": 1771410480000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 28124.4, "quote_volume": 2787.12804, "trades": 31, "taker_buy_volume": 990.4, "taker_buy_quote": 98.14864}, {"ts": 1771410540000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 44652.8, "quote_volume": 4418.36143, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410600000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 134160.9, "quote_volume": 13268.45471, "trades": 72, "taker_buy_volume": 40010.3, "taker_buy_quote": 3957.38881}, {"ts": 1771410660000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 23657.3, "quote_volume": 2340.70378, "trades": 63, "taker_buy_volume": 14528.2, "taker_buy_quote": 1436.92288}, {"ts": 1771410720000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 14335.9, "quote_volume": 1417.82051, "trades": 65, "taker_buy_volume": 8881.2, "taker_buy_quote": 878.35068}, {"ts": 1771410780000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 2013.9, "quote_volume": 199.34886, "trades": 19, "taker_buy_volume": 925.4, "taker_buy_quote": 91.6146}, {"ts": 1771410840000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 87610.7, "quote_volume": 8657.94453, "trades": 85, "taker_buy_volume": 28699.5, "taker_buy_quote": 2836.6447}, {"ts": 1771410900000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 80.8, "quote_volume": 7.98304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410960000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 38327.5, "quote_volume": 3789.37137, "trades": 72, "taker_buy_volume": 24350.7, "taker_buy_quote": 2407.83883}, {"ts": 1771411020000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 16179.4, "quote_volume": 1600.15985, "trades": 31, "taker_buy_volume": 4023.3, "taker_buy_quote": 397.92156}, {"ts": 1771411080000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 23819.8, "quote_volume": 2353.00131, "trades": 56, "taker_buy_volume": 8538.3, "taker_buy_quote": 842.82653}, {"ts": 1771411140000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 111.9, "quote_volume": 11.05572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411200000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 433.5, "quote_volume": 42.85002, "trades": 4, "taker_buy_volume": 202.2, "taker_buy_quote": 19.99758}, {"ts": 1771411260000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 303.2, "quote_volume": 29.97638, "trades": 5, "taker_buy_volume": 202.2, "taker_buy_quote": 19.99758}, {"ts": 1771411320000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 41517.3, "quote_volume": 4099.58264, "trades": 76, "taker_buy_volume": 13004.2, "taker_buy_quote": 1284.35495}, {"ts": 1771411380000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 52415.0, "quote_volume": 5167.50973, "trades": 52, "taker_buy_volume": 4423.0, "taker_buy_quote": 436.09866}, {"ts": 1771411440000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 32668.2, "quote_volume": 3214.55088, "trades": 59, "taker_buy_volume": 5488.2, "taker_buy_quote": 540.03888}, {"ts": 1771411500000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 4518.5, "quote_volume": 444.9775, "trades": 24, "taker_buy_volume": 3161.2, "taker_buy_quote": 311.3782}, {"ts": 1771411560000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 108354.6, "quote_volume": 10649.25451, "trades": 125, "taker_buy_volume": 29229.3, "taker_buy_quote": 2873.2492}, {"ts": 1771411620000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 13564.7, "quote_volume": 1332.88939, "trades": 34, "taker_buy_volume": 7692.5, "taker_buy_quote": 756.05967}, {"ts": 1771411680000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 15302.4, "quote_volume": 1504.21632, "trades": 53, "taker_buy_volume": 11779.0, "taker_buy_quote": 1157.8757}, {"ts": 1771411740000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 60184.5, "quote_volume": 5919.46508, "trades": 83, "taker_buy_volume": 22940.9, "taker_buy_quote": 2256.69425}, {"ts": 1771411800000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 5060.1, "quote_volume": 498.02756, "trades": 23, "taker_buy_volume": 5060.1, "taker_buy_quote": 498.02756}, {"ts": 1771411860000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0981, "volume": 100123.6, "quote_volume": 9834.2825, "trades": 147, "taker_buy_volume": 29189.1, "taker_buy_quote": 2864.99379}, {"ts": 1771411920000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 32722.8, "quote_volume": 3210.92188, "trades": 65, "taker_buy_volume": 17429.4, "taker_buy_quote": 1710.63934}, {"ts": 1771411980000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 81.5, "quote_volume": 8.0033, "trades": 1, "taker_buy_volume": 81.5, "taker_buy_quote": 8.0033}, {"ts": 1771412040000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412100000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 203.6, "quote_volume": 19.98436, "trades": 3, "taker_buy_volume": 112.0, "taker_buy_quote": 10.9984}, {"ts": 1771412160000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 14456.1, "quote_volume": 1418.15156, "trades": 29, "taker_buy_volume": 8181.7, "taker_buy_quote": 802.63292}, {"ts": 1771412220000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412280000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 19044.4, "quote_volume": 1869.64773, "trades": 57, "taker_buy_volume": 8703.2, "taker_buy_quote": 854.52102}, {"ts": 1771412340000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 21411.8, "quote_volume": 2100.69503, "trades": 32, "taker_buy_volume": 12901.6, "taker_buy_quote": 1265.76508}, {"ts": 1771412400000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 4205.1, "quote_volume": 412.94082, "trades": 24, "taker_buy_volume": 922.1, "taker_buy_quote": 90.55022}, {"ts": 1771412460000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 33872.7, "quote_volume": 3329.40947, "trades": 62, "taker_buy_volume": 15638.0, "taker_buy_quote": 1538.00355}, {"ts": 1771412520000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 12293.5, "quote_volume": 1207.21051, "trades": 21, "taker_buy_volume": 1948.2, "taker_buy_quote": 191.31324}, {"ts": 1771412580000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 7811.7, "quote_volume": 766.79427, "trades": 16, "taker_buy_volume": 112.0, "taker_buy_quote": 10.9984}, {"ts": 1771412640000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 6205.1, "quote_volume": 609.34082, "trades": 22, "taker_buy_volume": 5300.9, "taker_buy_quote": 520.54838}, {"ts": 1771412700000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 19975.6, "quote_volume": 1962.82632, "trades": 39, "taker_buy_volume": 15979.7, "taker_buy_quote": 1570.42894}, {"ts": 1771412760000, "open": 0.0982, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 20492.5, "quote_volume": 2011.69053, "trades": 58, "taker_buy_volume": 6016.6, "taker_buy_quote": 590.71862}, {"ts": 1771412820000, "open": 0.0981, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 75179.8, "quote_volume": 7367.55047, "trades": 101, "taker_buy_volume": 39871.3, "taker_buy_quote": 3909.56768}, {"ts": 1771412880000, "open": 0.0979, "high": 0.0979, "low": 0.0974, "close": 0.0974, "volume": 160884.1, "quote_volume": 15689.51768, "trades": 165, "taker_buy_volume": 50948.2, "taker_buy_quote": 4965.60336}, {"ts": 1771412940000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 88127.9, "quote_volume": 8571.12028, "trades": 116, "taker_buy_volume": 18959.5, "taker_buy_quote": 1844.75935}, {"ts": 1771413000000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 119556.9, "quote_volume": 11614.08979, "trades": 173, "taker_buy_volume": 77660.0, "taker_buy_quote": 7545.97484}, {"ts": 1771413060000, "open": 0.0972, "high": 0.0972, "low": 0.0967, "close": 0.0968, "volume": 321348.9, "quote_volume": 31129.17673, "trades": 342, "taker_buy_volume": 141811.0, "taker_buy_quote": 13741.8476}, {"ts": 1771413120000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 99309.9, "quote_volume": 9639.5354, "trades": 143, "taker_buy_volume": 89334.6, "taker_buy_quote": 8671.48901}, {"ts": 1771413180000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 4352.8, "quote_volume": 422.8799, "trades": 34, "taker_buy_volume": 3020.7, "taker_buy_quote": 293.51449}, {"ts": 1771413240000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 44332.1, "quote_volume": 4317.63284, "trades": 39, "taker_buy_volume": 41468.0, "taker_buy_quote": 4038.77894}, {"ts": 1771413300000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 9303.7, "quote_volume": 905.8722, "trades": 42, "taker_buy_volume": 2425.0, "taker_buy_quote": 236.123}, {"ts": 1771413360000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 31132.7, "quote_volume": 3029.21171, "trades": 65, "taker_buy_volume": 7465.4, "taker_buy_quote": 726.38342}, {"ts": 1771413420000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 11250.5, "quote_volume": 1095.47808, "trades": 32, "taker_buy_volume": 7583.6, "taker_buy_quote": 738.33947}, {"ts": 1771413480000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 42706.1, "quote_volume": 4163.15417, "trades": 58, "taker_buy_volume": 39197.5, "taker_buy_quote": 3821.20833}, {"ts": 1771413540000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 16801.9, "quote_volume": 1638.18525, "trades": 19, "taker_buy_volume": 847.5, "taker_buy_quote": 82.63125}, {"ts": 1771413600000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 76457.0, "quote_volume": 7451.64045, "trades": 96, "taker_buy_volume": 20429.9, "taker_buy_quote": 1991.98705}, {"ts": 1771413660000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 52599.9, "quote_volume": 5126.65669, "trades": 108, "taker_buy_volume": 16948.2, "taker_buy_quote": 1651.80321}, {"ts": 1771413720000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0977, "volume": 109867.5, "quote_volume": 10725.42424, "trades": 114, "taker_buy_volume": 68104.6, "taker_buy_quote": 6652.05773}, {"ts": 1771413780000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 30500.9, "quote_volume": 2977.30934, "trades": 65, "taker_buy_volume": 14909.1, "taker_buy_quote": 1455.54966}, {"ts": 1771413840000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 9333.0, "quote_volume": 911.46192, "trades": 29, "taker_buy_volume": 7887.7, "taker_buy_quote": 770.40064}, {"ts": 1771413900000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 5200.3, "quote_volume": 507.84861, "trades": 25, "taker_buy_volume": 2487.4, "taker_buy_quote": 242.97781}, {"ts": 1771413960000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 50221.0, "quote_volume": 4904.03267, "trades": 85, "taker_buy_volume": 37954.3, "taker_buy_quote": 3706.79355}, {"ts": 1771414020000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414080000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 54266.8, "quote_volume": 5309.17993, "trades": 34, "taker_buy_volume": 52673.8, "taker_buy_quote": 5153.22523}, {"ts": 1771414140000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 50032.4, "quote_volume": 4897.72224, "trades": 45, "taker_buy_volume": 30839.8, "taker_buy_quote": 3019.21642}, {"ts": 1771414200000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 9752.9, "quote_volume": 952.86855, "trades": 19, "taker_buy_volume": 6155.7, "taker_buy_quote": 601.42211}, {"ts": 1771414260000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 58919.9, "quote_volume": 5763.05257, "trades": 41, "taker_buy_volume": 7227.1, "taker_buy_quote": 707.49673}, {"ts": 1771414320000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 17975.5, "quote_volume": 1756.20183, "trades": 20, "taker_buy_volume": 215.1, "taker_buy_quote": 21.02551}, {"ts": 1771414380000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 193155.7, "quote_volume": 18875.09438, "trades": 91, "taker_buy_volume": 171958.9, "taker_buy_quote": 16802.05552}, {"ts": 1771414440000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 159498.2, "quote_volume": 15599.06244, "trades": 18, "taker_buy_volume": 156932.6, "taker_buy_quote": 15348.15494}, {"ts": 1771414500000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 45646.1, "quote_volume": 4470.43323, "trades": 62, "taker_buy_volume": 26149.6, "taker_buy_quote": 2561.4676}, {"ts": 1771414560000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 4083.5, "quote_volume": 400.39516, "trades": 11, "taker_buy_volume": 3900.1, "taker_buy_quote": 382.42196}, {"ts": 1771414620000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 50585.7, "quote_volume": 4957.62077, "trades": 40, "taker_buy_volume": 37450.4, "taker_buy_quote": 3670.37054}, {"ts": 1771414680000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 45678.9, "quote_volume": 4472.48129, "trades": 88, "taker_buy_volume": 10477.3, "taker_buy_quote": 1025.78946}, {"ts": 1771414740000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 2150.8, "quote_volume": 210.55244, "trades": 3, "taker_buy_volume": 2042.0, "taker_buy_quote": 199.9118}, {"ts": 1771414800000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 173525.6, "quote_volume": 16970.8298, "trades": 37, "taker_buy_volume": 158287.0, "taker_buy_quote": 15480.49472}, {"ts": 1771414860000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 89623.1, "quote_volume": 8761.10284, "trades": 50, "taker_buy_volume": 9403.1, "taker_buy_quote": 919.82758}, {"ts": 1771414920000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 16952.3, "quote_volume": 1656.74295, "trades": 40, "taker_buy_volume": 2113.9, "taker_buy_quote": 206.73942}, {"ts": 1771414980000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 139037.3, "quote_volume": 13583.4322, "trades": 45, "taker_buy_volume": 130606.5, "taker_buy_quote": 12760.25505}, {"ts": 1771415040000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2044.0, "quote_volume": 199.9032, "trades": 1, "taker_buy_volume": 2044.0, "taker_buy_quote": 199.9032}, {"ts": 1771415100000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.098, "volume": 27929.9, "quote_volume": 2736.4114, "trades": 82, "taker_buy_volume": 22014.6, "taker_buy_quote": 2156.712}, {"ts": 1771415160000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 13224.3, "quote_volume": 1294.90548, "trades": 30, "taker_buy_volume": 6336.3, "taker_buy_quote": 620.32377}, {"ts": 1771415220000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 72007.3, "quote_volume": 7042.31394, "trades": 55, "taker_buy_volume": 58419.1, "taker_buy_quote": 5713.38798}, {"ts": 1771415280000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 987.9, "quote_volume": 96.60743, "trades": 2, "taker_buy_volume": 896.0, "taker_buy_quote": 87.6288}, {"ts": 1771415340000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 22380.4, "quote_volume": 2188.79495, "trades": 47, "taker_buy_volume": 12599.9, "taker_buy_quote": 1232.27022}, {"ts": 1771415400000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 29379.0, "quote_volume": 2870.33545, "trades": 19, "taker_buy_volume": 71.5, "taker_buy_quote": 6.9927}, {"ts": 1771415460000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415520000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 10439.4, "quote_volume": 1018.88544, "trades": 17, "taker_buy_volume": 73.8, "taker_buy_quote": 7.20288}, {"ts": 1771415580000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0978, "volume": 275660.5, "quote_volume": 26934.22798, "trades": 108, "taker_buy_volume": 243207.7, "taker_buy_quote": 23760.37645}, {"ts": 1771415640000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 196.8, "quote_volume": 19.2358, "trades": 2, "taker_buy_volume": 84.4, "taker_buy_quote": 8.25432}, {"ts": 1771415700000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 8128.9, "quote_volume": 794.33491, "trades": 12, "taker_buy_volume": 1413.8, "taker_buy_quote": 138.26964}, {"ts": 1771415760000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 2401.6, "quote_volume": 234.85912, "trades": 7, "taker_buy_volume": 2228.0, "taker_buy_quote": 217.8984}, {"ts": 1771415820000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 6275.1, "quote_volume": 613.08852, "trades": 22, "taker_buy_volume": 3886.1, "taker_buy_quote": 379.68322}, {"ts": 1771415880000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 117942.9, "quote_volume": 11502.82018, "trades": 112, "taker_buy_volume": 20813.6, "taker_buy_quote": 2030.4675}, {"ts": 1771415940000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 467.0, "quote_volume": 45.5325, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416000000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 26926.7, "quote_volume": 2627.91458, "trades": 75, "taker_buy_volume": 15855.0, "taker_buy_quote": 1547.3351}, {"ts": 1771416060000, "open": 0.0976, "high": 0.0979, "low": 0.0976, "close": 0.0978, "volume": 14938.0, "quote_volume": 1460.20265, "trades": 66, "taker_buy_volume": 8346.1, "taker_buy_quote": 815.76281}, {"ts": 1771416120000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 19748.9, "quote_volume": 1929.68245, "trades": 38, "taker_buy_volume": 4702.2, "taker_buy_quote": 459.61986}, {"ts": 1771416180000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 17577.2, "quote_volume": 1719.43853, "trades": 42, "taker_buy_volume": 5561.2, "taker_buy_quote": 544.29416}, {"ts": 1771416240000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 10483.4, "quote_volume": 1025.48092, "trades": 33, "taker_buy_volume": 4898.6, "taker_buy_quote": 479.28748}, {"ts": 1771416300000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 62082.8, "quote_volume": 6067.5246, "trades": 67, "taker_buy_volume": 24091.7, "taker_buy_quote": 2355.50707}, {"ts": 1771416360000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 29478.9, "quote_volume": 2886.58767, "trades": 64, "taker_buy_volume": 24898.5, "taker_buy_quote": 2438.53375}, {"ts": 1771416420000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 26349.8, "quote_volume": 2580.6058, "trades": 37, "taker_buy_volume": 19608.6, "taker_buy_quote": 1920.64232}, {"ts": 1771416480000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 68670.9, "quote_volume": 6721.51903, "trades": 80, "taker_buy_volume": 47918.0, "taker_buy_quote": 4690.83186}, {"ts": 1771416540000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2934.3, "quote_volume": 286.97454, "trades": 22, "taker_buy_volume": 500.2, "taker_buy_quote": 48.91956}, {"ts": 1771416600000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 595.0, "quote_volume": 58.191, "trades": 6, "taker_buy_volume": 595.0, "taker_buy_quote": 58.191}, {"ts": 1771416660000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 7324.4, "quote_volume": 717.76558, "trades": 28, "taker_buy_volume": 3877.6, "taker_buy_quote": 379.97918}, {"ts": 1771416720000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 5455.9, "quote_volume": 534.13956, "trades": 17, "taker_buy_volume": 3462.9, "taker_buy_quote": 339.02486}, {"ts": 1771416780000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 888.3, "quote_volume": 86.95457, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416840000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 8059.0, "quote_volume": 788.1702, "trades": 18, "taker_buy_volume": 7322.5, "taker_buy_quote": 716.1405}, {"ts": 1771416900000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 11302.6, "quote_volume": 1107.14672, "trades": 36, "taker_buy_volume": 8569.0, "taker_buy_quote": 839.52728}, {"ts": 1771416960000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 768.4, "quote_volume": 75.28076, "trades": 4, "taker_buy_volume": 544.0, "taker_buy_quote": 53.312}, {"ts": 1771417020000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 19877.4, "quote_volume": 1947.25222, "trades": 41, "taker_buy_volume": 9750.9, "taker_buy_quote": 955.5882}, {"ts": 1771417080000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 4160.1, "quote_volume": 407.27379, "trades": 11, "taker_buy_volume": 459.9, "taker_buy_quote": 45.02421}, {"ts": 1771417140000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417200000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 5539.8, "quote_volume": 542.31543, "trades": 17, "taker_buy_volume": 4283.9, "taker_buy_quote": 419.39381}, {"ts": 1771417260000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 4680.9, "quote_volume": 458.31225, "trades": 10, "taker_buy_volume": 675.1, "taker_buy_quote": 66.14443}, {"ts": 1771417320000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 2875.9, "quote_volume": 281.29882, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417380000, "open": 0.0978, "high": 0.0978, "low": 0.0973, "close": 0.0974, "volume": 296257.4, "quote_volume": 28875.06474, "trades": 187, "taker_buy_volume": 58333.3, "taker_buy_quote": 5684.80192}, {"ts": 1771417440000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 51116.0, "quote_volume": 4983.9609, "trades": 101, "taker_buy_volume": 19813.5, "taker_buy_quote": 1931.76333}, {"ts": 1771417500000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 2372.1, "quote_volume": 231.75417, "trades": 20, "taker_buy_volume": 1475.5, "taker_buy_quote": 144.15635}, {"ts": 1771417560000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 17392.5, "quote_volume": 1697.45348, "trades": 27, "taker_buy_volume": 2201.9, "taker_buy_quote": 214.90544}, {"ts": 1771417620000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 3042.2, "quote_volume": 296.91872, "trades": 14, "taker_buy_volume": 2857.9, "taker_buy_quote": 278.93104}, {"ts": 1771417680000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 194.5, "quote_volume": 18.9832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417740000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 12605.9, "quote_volume": 1230.13872, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417800000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1019.4, "quote_volume": 99.3915, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417860000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 47662.2, "quote_volume": 4638.59077, "trades": 109, "taker_buy_volume": 2981.7, "taker_buy_quote": 290.41758}, {"ts": 1771417920000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 130521.7, "quote_volume": 12688.94571, "trades": 107, "taker_buy_volume": 72718.9, "taker_buy_quote": 7075.10219}, {"ts": 1771417980000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 13671.1, "quote_volume": 1327.86412, "trades": 28, "taker_buy_volume": 12919.7, "taker_buy_quote": 1254.91347}, {"ts": 1771418040000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 29634.4, "quote_volume": 2874.48986, "trades": 54, "taker_buy_volume": 1601.8, "taker_buy_quote": 155.3746}, {"ts": 1771418100000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 10521.8, "quote_volume": 1021.53695, "trades": 43, "taker_buy_volume": 8589.7, "taker_buy_quote": 834.00271}, {"ts": 1771418160000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 11851.7, "quote_volume": 1150.28408, "trades": 63, "taker_buy_volume": 8058.3, "taker_buy_quote": 782.13469}, {"ts": 1771418220000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 12280.6, "quote_volume": 1192.44626, "trades": 51, "taker_buy_volume": 7287.3, "taker_buy_quote": 707.59683}, {"ts": 1771418280000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 7478.9, "quote_volume": 726.49755, "trades": 25, "taker_buy_volume": 1163.4, "taker_buy_quote": 113.04792}, {"ts": 1771418340000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 7501.2, "quote_volume": 729.86676, "trades": 14, "taker_buy_volume": 3888.0, "taker_buy_quote": 378.3024}, {"ts": 1771418400000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 26609.0, "quote_volume": 2591.67696, "trades": 26, "taker_buy_volume": 8061.2, "taker_buy_quote": 785.13047}, {"ts": 1771418460000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 120666.1, "quote_volume": 11749.7981, "trades": 113, "taker_buy_volume": 19685.5, "taker_buy_quote": 1917.3677}, {"ts": 1771418520000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 2078.0, "quote_volume": 202.26654, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418580000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 25657.4, "quote_volume": 2499.01404, "trades": 53, "taker_buy_volume": 9424.5, "taker_buy_quote": 917.9463}, {"ts": 1771418640000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 18724.8, "quote_volume": 1823.79552, "trades": 49, "taker_buy_volume": 6154.2, "taker_buy_quote": 599.41908}, {"ts": 1771418700000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418760000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 8542.6, "quote_volume": 831.39162, "trades": 33, "taker_buy_volume": 2533.7, "taker_buy_quote": 246.72565}, {"ts": 1771418820000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1369.0, "quote_volume": 133.3406, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418880000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2444.6, "quote_volume": 237.85958, "trades": 8, "taker_buy_volume": 2079.5, "taker_buy_quote": 202.33535}, {"ts": 1771418940000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 3160.4, "quote_volume": 307.63742, "trades": 23, "taker_buy_volume": 2641.6, "taker_buy_quote": 257.1063}, {"ts": 1771419000000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 51050.1, "quote_volume": 4974.6687, "trades": 76, "taker_buy_volume": 39682.2, "taker_buy_quote": 3867.85697}, {"ts": 1771419060000, "open": 0.0975, "high": 0.0983, "low": 0.0975, "close": 0.0981, "volume": 782956.2, "quote_volume": 76683.45928, "trades": 489, "taker_buy_volume": 575176.8, "taker_buy_quote": 56308.93618}, {"ts": 1771419120000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 25142.3, "quote_volume": 2466.48707, "trades": 50, "taker_buy_volume": 14987.2, "taker_buy_quote": 1470.29031}, {"ts": 1771419180000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 27611.3, "quote_volume": 2706.1122, "trades": 43, "taker_buy_volume": 14946.5, "taker_buy_quote": 1464.9618}, {"ts": 1771419240000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 3671.3, "quote_volume": 359.42799, "trades": 13, "taker_buy_volume": 77.2, "taker_buy_quote": 7.5656}, {"ts": 1771419300000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 7381.9, "quote_volume": 721.94982, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419360000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 15499.7, "quote_volume": 1513.45852, "trades": 68, "taker_buy_volume": 3494.4, "taker_buy_quote": 341.05344}, {"ts": 1771419420000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 1283.1, "quote_volume": 125.12473, "trades": 7, "taker_buy_volume": 224.8, "taker_buy_quote": 21.94048}, {"ts": 1771419480000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 67839.9, "quote_volume": 6611.89603, "trades": 52, "taker_buy_volume": 8446.0, "taker_buy_quote": 822.65066}, {"ts": 1771419540000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 5236.8, "quote_volume": 510.06432, "trades": 12, "taker_buy_volume": 112.9, "taker_buy_quote": 10.99646}, {"ts": 1771419600000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 74522.7, "quote_volume": 7255.29013, "trades": 131, "taker_buy_volume": 15272.1, "taker_buy_quote": 1487.50254}, {"ts": 1771419660000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 37597.4, "quote_volume": 3658.29373, "trades": 64, "taker_buy_volume": 2290.6, "taker_buy_quote": 222.94209}, {"ts": 1771419720000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 7734.0, "quote_volume": 752.08218, "trades": 50, "taker_buy_volume": 3373.8, "taker_buy_quote": 328.27074}, {"ts": 1771419780000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 17902.4, "quote_volume": 1740.10506, "trades": 32, "taker_buy_volume": 11210.2, "taker_buy_quote": 1089.63144}, {"ts": 1771419840000, "open": 0.0973, "high": 0.0973, "low": 0.0969, "close": 0.0969, "volume": 81903.0, "quote_volume": 7948.08888, "trades": 64, "taker_buy_volume": 12815.7, "taker_buy_quote": 1242.43781}, {"ts": 1771419900000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 45673.6, "quote_volume": 4422.74661, "trades": 41, "taker_buy_volume": 8826.1, "taker_buy_quote": 855.66169}, {"ts": 1771419960000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 147094.8, "quote_volume": 14229.5683, "trades": 70, "taker_buy_volume": 7332.9, "taker_buy_quote": 709.49571}, {"ts": 1771420020000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 37883.3, "quote_volume": 3661.13262, "trades": 51, "taker_buy_volume": 35517.4, "taker_buy_quote": 3432.58668}, {"ts": 1771420080000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 91119.0, "quote_volume": 8814.44771, "trades": 55, "taker_buy_volume": 88579.7, "taker_buy_quote": 8568.43036}, {"ts": 1771420140000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420200000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 33116.8, "quote_volume": 3205.73263, "trades": 129, "taker_buy_volume": 13283.6, "taker_buy_quote": 1285.87887}, {"ts": 1771420260000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 9680.0, "quote_volume": 935.17276, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420320000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 64964.7, "quote_volume": 6266.82697, "trades": 80, "taker_buy_volume": 39883.6, "taker_buy_quote": 3848.5393}, {"ts": 1771420380000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 20124.8, "quote_volume": 1944.01341, "trades": 15, "taker_buy_volume": 19598.7, "taker_buy_quote": 1893.23442}, {"ts": 1771420440000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 9048.9, "quote_volume": 874.9722, "trades": 20, "taker_buy_volume": 8842.6, "taker_buy_quote": 855.04362}, {"ts": 1771420500000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 38716.3, "quote_volume": 3740.67459, "trades": 36, "taker_buy_volume": 6954.7, "taker_buy_quote": 672.49369}, {"ts": 1771420560000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 20320.6, "quote_volume": 1966.22314, "trades": 44, "taker_buy_volume": 5149.2, "taker_buy_quote": 498.11654}, {"ts": 1771420620000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 19560.9, "quote_volume": 1891.65274, "trades": 31, "taker_buy_volume": 9476.0, "taker_buy_quote": 916.44291}, {"ts": 1771420680000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 8028.1, "quote_volume": 774.96446, "trades": 24, "taker_buy_volume": 82.8, "taker_buy_quote": 7.99848}, {"ts": 1771420740000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 17889.1, "quote_volume": 1725.46364, "trades": 31, "taker_buy_volume": 14674.0, "taker_buy_quote": 1415.41102}, {"ts": 1771420800000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 43326.8, "quote_volume": 4174.4535, "trades": 53, "taker_buy_volume": 14134.4, "taker_buy_quote": 1361.97312}, {"ts": 1771420860000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 182891.5, "quote_volume": 17587.94412, "trades": 122, "taker_buy_volume": 140057.5, "taker_buy_quote": 13470.03924}, {"ts": 1771420920000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 21882.5, "quote_volume": 2106.23399, "trades": 36, "taker_buy_volume": 11249.1, "taker_buy_quote": 1083.17206}, {"ts": 1771420980000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 3082.9, "quote_volume": 296.57498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421040000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1771.5, "quote_volume": 170.45717, "trades": 7, "taker_buy_volume": 388.7, "taker_buy_quote": 37.43181}, {"ts": 1771421100000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 3366.3, "quote_volume": 324.5179, "trades": 16, "taker_buy_volume": 2905.3, "taker_buy_quote": 280.0775}, {"ts": 1771421160000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 25008.6, "quote_volume": 2415.74296, "trades": 35, "taker_buy_volume": 22761.9, "taker_buy_quote": 2198.71174}, {"ts": 1771421220000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 3983.9, "quote_volume": 384.80082, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421280000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 90959.5, "quote_volume": 8767.7822, "trades": 32, "taker_buy_volume": 2565.8, "taker_buy_quote": 247.3703}, {"ts": 1771421340000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 122914.3, "quote_volume": 11882.33236, "trades": 119, "taker_buy_volume": 113472.5, "taker_buy_quote": 10970.25448}, {"ts": 1771421400000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 4276.0, "quote_volume": 412.64539, "trades": 7, "taker_buy_volume": 113.9, "taker_buy_quote": 11.00274}, {"ts": 1771421460000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 25359.0, "quote_volume": 2443.31265, "trades": 58, "taker_buy_volume": 12718.9, "taker_buy_quote": 1225.14983}, {"ts": 1771421520000, "open": 0.0963, "high": 0.0963, "low": 0.0954, "close": 0.0957, "volume": 2227329.6, "quote_volume": 213164.99532, "trades": 597, "taker_buy_volume": 334940.3, "taker_buy_quote": 32028.40177}, {"ts": 1771421580000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 51973.3, "quote_volume": 4973.83332, "trades": 121, "taker_buy_volume": 14216.1, "taker_buy_quote": 1360.48077}, {"ts": 1771421640000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 139617.9, "quote_volume": 13395.71616, "trades": 90, "taker_buy_volume": 122110.6, "taker_buy_quote": 11716.29414}, {"ts": 1771421700000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 67718.2, "quote_volume": 6498.32808, "trades": 65, "taker_buy_volume": 50436.5, "taker_buy_quote": 4840.72299}, {"ts": 1771421760000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 51322.9, "quote_volume": 4920.55035, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421820000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 27490.9, "quote_volume": 2636.37731, "trades": 32, "taker_buy_volume": 15929.0, "taker_buy_quote": 1527.5911}, {"ts": 1771421880000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 77473.9, "quote_volume": 7422.79325, "trades": 70, "taker_buy_volume": 10159.9, "taker_buy_quote": 973.31842}, {"ts": 1771421940000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 57770.3, "quote_volume": 5531.08267, "trades": 82, "taker_buy_volume": 20654.7, "taker_buy_quote": 1977.34155}, {"ts": 1771422000000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 49954.0, "quote_volume": 4780.4874, "trades": 55, "taker_buy_volume": 29757.3, "taker_buy_quote": 2847.77361}, {"ts": 1771422060000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 4732.8, "quote_volume": 452.50802, "trades": 25, "taker_buy_volume": 174.5, "taker_buy_quote": 16.6822}, {"ts": 1771422120000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 137431.1, "quote_volume": 13133.03098, "trades": 134, "taker_buy_volume": 64013.4, "taker_buy_quote": 6119.87933}, {"ts": 1771422180000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 169129.3, "quote_volume": 16135.27577, "trades": 196, "taker_buy_volume": 67789.4, "taker_buy_quote": 6470.63241}, {"ts": 1771422240000, "open": 0.0954, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 112853.1, "quote_volume": 10760.86353, "trades": 205, "taker_buy_volume": 55934.3, "taker_buy_quote": 5335.43734}, {"ts": 1771422300000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 20340.0, "quote_volume": 1943.23937, "trades": 63, "taker_buy_volume": 13147.6, "taker_buy_quote": 1256.16354}, {"ts": 1771422360000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 62422.6, "quote_volume": 5955.26704, "trades": 110, "taker_buy_volume": 36178.0, "taker_buy_quote": 3451.34664}, {"ts": 1771422420000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 12632.4, "quote_volume": 1202.81712, "trades": 57, "taker_buy_volume": 3485.5, "taker_buy_quote": 331.8536}, {"ts": 1771422480000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 43484.2, "quote_volume": 4133.57451, "trades": 55, "taker_buy_volume": 9773.1, "taker_buy_quote": 929.42181}, {"ts": 1771422540000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 34120.0, "quote_volume": 3248.21245, "trades": 60, "taker_buy_volume": 28257.3, "taker_buy_quote": 2690.09496}, {"ts": 1771422600000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 14387.0, "quote_volume": 1369.68898, "trades": 31, "taker_buy_volume": 5190.2, "taker_buy_quote": 494.15362}, {"ts": 1771422660000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 3491.6, "quote_volume": 332.38234, "trades": 25, "taker_buy_volume": 2312.7, "taker_buy_quote": 220.16904}, {"ts": 1771422720000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 24756.3, "quote_volume": 2354.70079, "trades": 43, "taker_buy_volume": 16775.4, "taker_buy_quote": 1595.39852}, {"ts": 1771422780000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 23162.9, "quote_volume": 2201.91473, "trades": 37, "taker_buy_volume": 12541.9, "taker_buy_quote": 1192.64065}, {"ts": 1771422840000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 11785.6, "quote_volume": 1120.84056, "trades": 21, "taker_buy_volume": 9946.8, "taker_buy_quote": 945.97068}, {"ts": 1771422900000, "open": 0.095, "high": 0.0952, "low": 0.0948, "close": 0.0952, "volume": 142527.5, "quote_volume": 13528.70861, "trades": 211, "taker_buy_volume": 68178.7, "taker_buy_quote": 6472.74987}, {"ts": 1771422960000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 22845.4, "quote_volume": 2174.95118, "trades": 66, "taker_buy_volume": 14586.3, "taker_buy_quote": 1388.69536}, {"ts": 1771423020000, "open": 0.0954, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 115909.7, "quote_volume": 11037.24069, "trades": 100, "taker_buy_volume": 47125.9, "taker_buy_quote": 4493.61666}, {"ts": 1771423080000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 130087.5, "quote_volume": 12397.6247, "trades": 103, "taker_buy_volume": 39888.6, "taker_buy_quote": 3802.86301}, {"ts": 1771423140000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 38534.4, "quote_volume": 3673.90159, "trades": 24, "taker_buy_volume": 34348.5, "taker_buy_quote": 3274.99685}, {"ts": 1771423200000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 156079.3, "quote_volume": 14898.18472, "trades": 127, "taker_buy_volume": 57136.6, "taker_buy_quote": 5456.38712}, {"ts": 1771423260000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 41612.0, "quote_volume": 3969.7848, "trades": 24, "taker_buy_volume": 32825.3, "taker_buy_quote": 3131.53362}, {"ts": 1771423320000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 77058.1, "quote_volume": 7349.05296, "trades": 61, "taker_buy_volume": 23330.2, "taker_buy_quote": 2225.70108}, {"ts": 1771423380000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 45279.2, "quote_volume": 4317.8781, "trades": 68, "taker_buy_volume": 27996.7, "taker_buy_quote": 2669.76803}, {"ts": 1771423440000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 43333.5, "quote_volume": 4129.68255, "trades": 120, "taker_buy_volume": 32973.1, "taker_buy_quote": 3142.33643}, {"ts": 1771423500000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 31833.3, "quote_volume": 3036.89682, "trades": 37, "taker_buy_volume": 4844.4, "taker_buy_quote": 462.15576}, {"ts": 1771423560000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 75147.9, "quote_volume": 7174.11533, "trades": 96, "taker_buy_volume": 58416.4, "taker_buy_quote": 5577.32212}, {"ts": 1771423620000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 11267.0, "quote_volume": 1074.54631, "trades": 24, "taker_buy_volume": 11057.6, "taker_buy_quote": 1054.58107}, {"ts": 1771423680000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 23393.6, "quote_volume": 2233.49979, "trades": 37, "taker_buy_volume": 4819.2, "taker_buy_quote": 460.18664}, {"ts": 1771423740000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 20897.0, "quote_volume": 1996.42523, "trades": 37, "taker_buy_volume": 20323.2, "taker_buy_quote": 1941.62733}, {"ts": 1771423800000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 14178.7, "quote_volume": 1355.47431, "trades": 31, "taker_buy_volume": 9675.4, "taker_buy_quote": 924.96824}, {"ts": 1771423860000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 32736.1, "quote_volume": 3125.11521, "trades": 48, "taker_buy_volume": 11342.5, "taker_buy_quote": 1082.53147}, {"ts": 1771423920000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 13833.1, "quote_volume": 1318.37335, "trades": 36, "taker_buy_volume": 5185.8, "taker_buy_quote": 494.23345}, {"ts": 1771423980000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 2446.2, "quote_volume": 233.37796, "trades": 10, "taker_buy_volume": 2446.2, "taker_buy_quote": 233.37796}, {"ts": 1771424040000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 30738.2, "quote_volume": 2932.42428, "trades": 24, "taker_buy_volume": 23997.7, "taker_buy_quote": 2289.38058}, {"ts": 1771424100000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 56250.1, "quote_volume": 5366.08663, "trades": 67, "taker_buy_volume": 35834.0, "taker_buy_quote": 3419.55337}, {"ts": 1771424160000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 14869.1, "quote_volume": 1417.02523, "trades": 40, "taker_buy_volume": 9499.4, "taker_buy_quote": 905.29282}, {"ts": 1771424220000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 57399.6, "quote_volume": 5464.65076, "trades": 98, "taker_buy_volume": 18082.8, "taker_buy_quote": 1723.5226}, {"ts": 1771424280000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 49867.8, "quote_volume": 4745.92938, "trades": 86, "taker_buy_volume": 12815.9, "taker_buy_quote": 1220.07368}, {"ts": 1771424340000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 20712.3, "quote_volume": 1972.98515, "trades": 54, "taker_buy_volume": 14923.8, "taker_buy_quote": 1421.43358}, {"ts": 1771424400000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 27251.0, "quote_volume": 2597.52355, "trades": 38, "taker_buy_volume": 5612.8, "taker_buy_quote": 535.40309}, {"ts": 1771424460000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 67156.9, "quote_volume": 6400.03474, "trades": 66, "taker_buy_volume": 39994.5, "taker_buy_quote": 3811.47585}, {"ts": 1771424520000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 21744.4, "quote_volume": 2071.6238, "trades": 37, "taker_buy_volume": 10957.2, "taker_buy_quote": 1044.22116}, {"ts": 1771424580000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 43617.8, "quote_volume": 4158.12702, "trades": 68, "taker_buy_volume": 10545.8, "taker_buy_quote": 1005.64177}, {"ts": 1771424640000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 14240.2, "quote_volume": 1357.55026, "trades": 23, "taker_buy_volume": 4592.0, "taker_buy_quote": 438.0768}, {"ts": 1771424700000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 13968.2, "quote_volume": 1331.16003, "trades": 26, "taker_buy_volume": 8380.3, "taker_buy_quote": 798.64259}, {"ts": 1771424760000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 41272.4, "quote_volume": 3932.80052, "trades": 54, "taker_buy_volume": 20632.9, "taker_buy_quote": 1966.31537}, {"ts": 1771424820000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 204737.0, "quote_volume": 19534.52321, "trades": 157, "taker_buy_volume": 112956.2, "taker_buy_quote": 10779.86663}, {"ts": 1771424880000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 10056.8, "quote_volume": 958.41304, "trades": 21, "taker_buy_volume": 5487.6, "taker_buy_quote": 522.96828}, {"ts": 1771424940000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 126059.2, "quote_volume": 11977.84888, "trades": 51, "taker_buy_volume": 12787.7, "taker_buy_quote": 1216.11027}, {"ts": 1771425000000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 115572.4, "quote_volume": 10980.45968, "trades": 234, "taker_buy_volume": 70762.3, "taker_buy_quote": 6723.09031}, {"ts": 1771425060000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0956, "volume": 234076.0, "quote_volume": 22341.71788, "trades": 500, "taker_buy_volume": 107931.8, "taker_buy_quote": 10303.72226}, {"ts": 1771425120000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 149628.7, "quote_volume": 14284.76751, "trades": 169, "taker_buy_volume": 34936.0, "taker_buy_quote": 3337.0585}, {"ts": 1771425180000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 124706.7, "quote_volume": 11918.52337, "trades": 194, "taker_buy_volume": 71512.9, "taker_buy_quote": 6836.40737}, {"ts": 1771425240000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 32630.0, "quote_volume": 3113.91743, "trades": 75, "taker_buy_volume": 16766.1, "taker_buy_quote": 1599.58566}, {"ts": 1771425300000, "open": 0.0953, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 65793.3, "quote_volume": 6275.39032, "trades": 122, "taker_buy_volume": 46892.8, "taker_buy_quote": 4471.21786}, {"ts": 1771425360000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 49125.4, "quote_volume": 4679.24325, "trades": 133, "taker_buy_volume": 30651.5, "taker_buy_quote": 2919.65964}, {"ts": 1771425420000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 34721.2, "quote_volume": 3310.20471, "trades": 83, "taker_buy_volume": 25903.7, "taker_buy_quote": 2469.32512}, {"ts": 1771425480000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 56647.6, "quote_volume": 5405.02374, "trades": 85, "taker_buy_volume": 15768.4, "taker_buy_quote": 1504.93337}, {"ts": 1771425540000, "open": 0.0956, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 47261.2, "quote_volume": 4505.28559, "trades": 102, "taker_buy_volume": 29048.8, "taker_buy_quote": 2766.72356}, {"ts": 1771425600000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 26187.6, "quote_volume": 2493.31812, "trades": 95, "taker_buy_volume": 15913.5, "taker_buy_quote": 1515.14028}, {"ts": 1771425660000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 47360.3, "quote_volume": 4511.86112, "trades": 115, "taker_buy_volume": 18044.3, "taker_buy_quote": 1718.77796}, {"ts": 1771425720000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 35213.3, "quote_volume": 3351.56991, "trades": 70, "taker_buy_volume": 16217.5, "taker_buy_quote": 1543.48186}, {"ts": 1771425780000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 64368.6, "quote_volume": 6127.90158, "trades": 87, "taker_buy_volume": 19745.4, "taker_buy_quote": 1880.22933}, {"ts": 1771425840000, "open": 0.0953, "high": 0.0953, "low": 0.0948, "close": 0.095, "volume": 705844.5, "quote_volume": 67063.88584, "trades": 294, "taker_buy_volume": 247166.8, "taker_buy_quote": 23483.14014}, {"ts": 1771425900000, "open": 0.095, "high": 0.0955, "low": 0.095, "close": 0.0955, "volume": 88389.6, "quote_volume": 8420.6961, "trades": 157, "taker_buy_volume": 65365.8, "taker_buy_quote": 6232.02619}, {"ts": 1771425960000, "open": 0.0955, "high": 0.0955, "low": 0.0951, "close": 0.0951, "volume": 35128.2, "quote_volume": 3345.30105, "trades": 77, "taker_buy_volume": 18978.8, "taker_buy_quote": 1806.55574}, {"ts": 1771426020000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 83657.1, "quote_volume": 7948.29607, "trades": 146, "taker_buy_volume": 47888.1, "taker_buy_quote": 4550.48835}, {"ts": 1771426080000, "open": 0.095, "high": 0.095, "low": 0.0939, "close": 0.0943, "volume": 2246357.7, "quote_volume": 211613.89712, "trades": 586, "taker_buy_volume": 294006.6, "taker_buy_quote": 27718.45489}, {"ts": 1771426140000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 164395.0, "quote_volume": 15524.37889, "trades": 151, "taker_buy_volume": 121755.3, "taker_buy_quote": 11499.96137}, {"ts": 1771426200000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 94634.3, "quote_volume": 8963.46904, "trades": 69, "taker_buy_volume": 82878.8, "taker_buy_quote": 7849.35726}, {"ts": 1771426260000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 75930.6, "quote_volume": 7202.73705, "trades": 55, "taker_buy_volume": 52685.7, "taker_buy_quote": 4998.52067}, {"ts": 1771426320000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 48603.9, "quote_volume": 4620.51582, "trades": 56, "taker_buy_volume": 46747.3, "taker_buy_quote": 4444.17191}, {"ts": 1771426380000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 118354.0, "quote_volume": 11260.69028, "trades": 90, "taker_buy_volume": 72855.1, "taker_buy_quote": 6933.19043}, {"ts": 1771426440000, "open": 0.0952, "high": 0.0958, "low": 0.0952, "close": 0.0958, "volume": 246389.2, "quote_volume": 23533.17517, "trades": 144, "taker_buy_volume": 161147.1, "taker_buy_quote": 15391.50818}, {"ts": 1771426500000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 33563.6, "quote_volume": 3213.04052, "trades": 54, "taker_buy_volume": 23144.1, "taker_buy_quote": 2215.37233}, {"ts": 1771426560000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 124160.5, "quote_volume": 11893.82508, "trades": 103, "taker_buy_volume": 73846.1, "taker_buy_quote": 7074.66108}, {"ts": 1771426620000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 30263.7, "quote_volume": 2896.25635, "trades": 40, "taker_buy_volume": 9387.8, "taker_buy_quote": 898.44421}, {"ts": 1771426680000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 413.8, "quote_volume": 39.6346, "trades": 4, "taker_buy_volume": 339.4, "taker_buy_quote": 32.51452}, {"ts": 1771426740000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 45869.3, "quote_volume": 4392.98566, "trades": 53, "taker_buy_volume": 9212.8, "taker_buy_quote": 882.18898}, {"ts": 1771426800000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 53305.0, "quote_volume": 5107.2206, "trades": 53, "taker_buy_volume": 39893.9, "taker_buy_quote": 3823.06566}, {"ts": 1771426860000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 76479.7, "quote_volume": 7342.68166, "trades": 62, "taker_buy_volume": 52058.8, "taker_buy_quote": 5000.12377}, {"ts": 1771426920000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 116470.6, "quote_volume": 11212.51931, "trades": 199, "taker_buy_volume": 60498.8, "taker_buy_quote": 5823.46922}, {"ts": 1771426980000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 159718.8, "quote_volume": 15392.53035, "trades": 89, "taker_buy_volume": 44440.5, "taker_buy_quote": 4281.59556}, {"ts": 1771427040000, "open": 0.0965, "high": 0.0968, "low": 0.0964, "close": 0.0968, "volume": 172204.1, "quote_volume": 16639.8193, "trades": 259, "taker_buy_volume": 138766.7, "taker_buy_quote": 13411.11401}, {"ts": 1771427100000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 141503.6, "quote_volume": 13705.63452, "trades": 165, "taker_buy_volume": 74533.0, "taker_buy_quote": 7219.90415}, {"ts": 1771427160000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 55902.6, "quote_volume": 5403.44689, "trades": 133, "taker_buy_volume": 25300.2, "taker_buy_quote": 2446.2373}, {"ts": 1771427220000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 68154.4, "quote_volume": 6595.52877, "trades": 135, "taker_buy_volume": 37014.6, "taker_buy_quote": 3581.92671}, {"ts": 1771427280000, "open": 0.0967, "high": 0.0969, "low": 0.0965, "close": 0.0965, "volume": 34240.6, "quote_volume": 3312.6581, "trades": 65, "taker_buy_volume": 9701.1, "taker_buy_quote": 938.73897}, {"ts": 1771427340000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 16175.6, "quote_volume": 1563.76679, "trades": 43, "taker_buy_volume": 16062.0, "taker_buy_quote": 1552.78167}, {"ts": 1771427400000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 22599.6, "quote_volume": 2183.15805, "trades": 42, "taker_buy_volume": 6251.9, "taker_buy_quote": 603.93354}, {"ts": 1771427460000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 39745.9, "quote_volume": 3840.99262, "trades": 147, "taker_buy_volume": 18036.1, "taker_buy_quote": 1743.78125}, {"ts": 1771427520000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 96964.8, "quote_volume": 9360.81564, "trades": 133, "taker_buy_volume": 17723.4, "taker_buy_quote": 1712.4253}, {"ts": 1771427580000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 4527.5, "quote_volume": 436.90375, "trades": 18, "taker_buy_volume": 4079.9, "taker_buy_quote": 393.71035}, {"ts": 1771427640000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 6428.6, "quote_volume": 621.50724, "trades": 29, "taker_buy_volume": 5386.6, "taker_buy_quote": 520.76316}, {"ts": 1771427700000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 7543.8, "quote_volume": 728.80876, "trades": 31, "taker_buy_volume": 3293.7, "taker_buy_quote": 318.50079}, {"ts": 1771427760000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 6015.5, "quote_volume": 580.60242, "trades": 27, "taker_buy_volume": 3948.6, "taker_buy_quote": 381.2081}, {"ts": 1771427820000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 28773.0, "quote_volume": 2773.99891, "trades": 35, "taker_buy_volume": 3109.9, "taker_buy_quote": 299.88745}, {"ts": 1771427880000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 11206.9, "quote_volume": 1081.45549, "trades": 24, "taker_buy_volume": 801.7, "taker_buy_quote": 77.36405}, {"ts": 1771427940000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 37401.3, "quote_volume": 3606.7483, "trades": 90, "taker_buy_volume": 24847.1, "taker_buy_quote": 2396.37317}, {"ts": 1771428000000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 53848.0, "quote_volume": 5198.98109, "trades": 46, "taker_buy_volume": 52824.9, "taker_buy_quote": 5100.10194}, {"ts": 1771428060000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 31964.9, "quote_volume": 3090.7418, "trades": 34, "taker_buy_volume": 24297.4, "taker_buy_quote": 2349.54278}, {"ts": 1771428120000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 25692.4, "quote_volume": 2484.50832, "trades": 37, "taker_buy_volume": 12738.5, "taker_buy_quote": 1231.93345}, {"ts": 1771428180000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 8869.4, "quote_volume": 857.2071, "trades": 14, "taker_buy_volume": 2501.9, "taker_buy_quote": 241.93373}, {"ts": 1771428240000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 6452.7, "quote_volume": 622.87364, "trades": 23, "taker_buy_volume": 3991.2, "taker_buy_quote": 385.40363}, {"ts": 1771428300000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 4919.6, "quote_volume": 475.08661, "trades": 20, "taker_buy_volume": 4187.2, "taker_buy_quote": 404.33677}, {"ts": 1771428360000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 19875.5, "quote_volume": 1920.77895, "trades": 28, "taker_buy_volume": 7798.6, "taker_buy_quote": 754.12462}, {"ts": 1771428420000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 275.7, "quote_volume": 26.63262, "trades": 4, "taker_buy_volume": 275.7, "taker_buy_quote": 26.63262}, {"ts": 1771428480000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3151.9, "quote_volume": 304.47354, "trades": 7, "taker_buy_volume": 414.0, "taker_buy_quote": 39.9924}, {"ts": 1771428540000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 5175.9, "quote_volume": 499.99194, "trades": 4, "taker_buy_volume": 5175.9, "taker_buy_quote": 499.99194}, {"ts": 1771428600000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 6322.8, "quote_volume": 610.7918, "trades": 24, "taker_buy_volume": 4865.9, "taker_buy_quote": 470.05526}, {"ts": 1771428660000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428720000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 6506.1, "quote_volume": 628.59649, "trades": 20, "taker_buy_volume": 6348.8, "taker_buy_quote": 613.39489}, {"ts": 1771428780000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 20346.3, "quote_volume": 1967.48721, "trades": 40, "taker_buy_volume": 12134.5, "taker_buy_quote": 1173.40615}, {"ts": 1771428840000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 13183.3, "quote_volume": 1275.7752, "trades": 39, "taker_buy_volume": 3506.6, "taker_buy_quote": 339.41914}, {"ts": 1771428900000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 46746.2, "quote_volume": 4524.76203, "trades": 53, "taker_buy_volume": 22020.3, "taker_buy_quote": 2131.2939}, {"ts": 1771428960000, "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.0973, "volume": 30391.4, "quote_volume": 2955.26923, "trades": 41, "taker_buy_volume": 20886.4, "taker_buy_quote": 2031.48625}, {"ts": 1771429020000, "open": 0.0974, "high": 0.0981, "low": 0.0974, "close": 0.0981, "volume": 685415.5, "quote_volume": 67017.62319, "trades": 467, "taker_buy_volume": 379097.5, "taker_buy_quote": 37043.35049}, {"ts": 1771429080000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 99938.6, "quote_volume": 9806.97824, "trades": 137, "taker_buy_volume": 43941.0, "taker_buy_quote": 4311.89702}, {"ts": 1771429140000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 225343.1, "quote_volume": 22117.56736, "trades": 174, "taker_buy_volume": 164184.5, "taker_buy_quote": 16111.92962}, {"ts": 1771429200000, "open": 0.0983, "high": 0.0985, "low": 0.0981, "close": 0.0984, "volume": 192044.9, "quote_volume": 18875.09962, "trades": 264, "taker_buy_volume": 91633.3, "taker_buy_quote": 9008.65489}, {"ts": 1771429260000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 126944.7, "quote_volume": 12503.16166, "trades": 235, "taker_buy_volume": 74917.1, "taker_buy_quote": 7380.82331}, {"ts": 1771429320000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 80997.9, "quote_volume": 7973.2245, "trades": 108, "taker_buy_volume": 37491.6, "taker_buy_quote": 3692.17856}, {"ts": 1771429380000, "open": 0.0984, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 95608.6, "quote_volume": 9401.79824, "trades": 118, "taker_buy_volume": 60991.0, "taker_buy_quote": 5996.69223}, {"ts": 1771429440000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 32559.4, "quote_volume": 3198.33743, "trades": 35, "taker_buy_volume": 29709.0, "taker_buy_quote": 2918.36892}, {"ts": 1771429500000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 21345.1, "quote_volume": 2096.70002, "trades": 46, "taker_buy_volume": 15053.0, "taker_buy_quote": 1478.8158}, {"ts": 1771429560000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 13449.3, "quote_volume": 1320.26226, "trades": 21, "taker_buy_volume": 6468.5, "taker_buy_quote": 635.2067}, {"ts": 1771429620000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 65239.1, "quote_volume": 6406.50962, "trades": 38, "taker_buy_volume": 26946.9, "taker_buy_quote": 2646.21558}, {"ts": 1771429680000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 19035.8, "quote_volume": 1867.41198, "trades": 33, "taker_buy_volume": 13318.0, "taker_buy_quote": 1306.4958}, {"ts": 1771429740000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 31396.8, "quote_volume": 3076.8864, "trades": 9, "taker_buy_volume": 91.8, "taker_buy_quote": 8.9964}, {"ts": 1771429800000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 202758.4, "quote_volume": 19831.39056, "trades": 109, "taker_buy_volume": 108313.0, "taker_buy_quote": 10596.66335}, {"ts": 1771429860000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 49800.7, "quote_volume": 4865.55041, "trades": 47, "taker_buy_volume": 39119.6, "taker_buy_quote": 3822.00694}, {"ts": 1771429920000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 65422.2, "quote_volume": 6385.50554, "trades": 57, "taker_buy_volume": 28437.2, "taker_buy_quote": 2775.48198}, {"ts": 1771429980000, "open": 0.0976, "high": 0.0978, "low": 0.0975, "close": 0.0978, "volume": 37689.8, "quote_volume": 3676.63251, "trades": 45, "taker_buy_volume": 14380.3, "taker_buy_quote": 1403.68376}, {"ts": 1771430040000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 25949.5, "quote_volume": 2535.26615, "trades": 28, "taker_buy_volume": 3995.7, "taker_buy_quote": 390.37989}, {"ts": 1771430100000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 40427.1, "quote_volume": 3949.35539, "trades": 65, "taker_buy_volume": 26805.2, "taker_buy_quote": 2618.68292}, {"ts": 1771430160000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 398.8, "quote_volume": 38.93107, "trades": 9, "taker_buy_volume": 81.9, "taker_buy_quote": 8.00163}, {"ts": 1771430220000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 112.5, "quote_volume": 10.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430280000, "open": 0.0976, "high": 0.0976, "low": 0.0971, "close": 0.0972, "volume": 191028.0, "quote_volume": 18575.98095, "trades": 123, "taker_buy_volume": 17040.3, "taker_buy_quote": 1656.8564}, {"ts": 1771430340000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 3987.5, "quote_volume": 387.59527, "trades": 18, "taker_buy_volume": 2307.4, "taker_buy_quote": 224.28955}, {"ts": 1771430400000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 37546.5, "quote_volume": 3645.91702, "trades": 17, "taker_buy_volume": 67.2, "taker_buy_quote": 6.53184}, {"ts": 1771430460000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 102131.5, "quote_volume": 9909.24239, "trades": 68, "taker_buy_volume": 19841.4, "taker_buy_quote": 1925.55988}, {"ts": 1771430520000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 83733.6, "quote_volume": 8118.73191, "trades": 44, "taker_buy_volume": 43997.3, "taker_buy_quote": 4267.72073}, {"ts": 1771430580000, "open": 0.0971, "high": 0.0971, "low": 0.0965, "close": 0.0965, "volume": 147244.9, "quote_volume": 14238.09262, "trades": 118, "taker_buy_volume": 23684.9, "taker_buy_quote": 2288.85304}, {"ts": 1771430640000, "open": 0.0965, "high": 0.0968, "low": 0.0963, "close": 0.0967, "volume": 112229.4, "quote_volume": 10824.3216, "trades": 90, "taker_buy_volume": 39025.3, "taker_buy_quote": 3767.52429}, {"ts": 1771430700000, "open": 0.0966, "high": 0.0966, "low": 0.0961, "close": 0.0961, "volume": 89272.2, "quote_volume": 8595.50287, "trades": 93, "taker_buy_volume": 7897.6, "taker_buy_quote": 760.29056}, {"ts": 1771430760000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 160317.4, "quote_volume": 15396.93356, "trades": 79, "taker_buy_volume": 58099.0, "taker_buy_quote": 5580.237}, {"ts": 1771430820000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 121366.7, "quote_volume": 11674.5277, "trades": 52, "taker_buy_volume": 107851.9, "taker_buy_quote": 10374.6222}, {"ts": 1771430880000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 106738.1, "quote_volume": 10248.56884, "trades": 66, "taker_buy_volume": 21134.7, "taker_buy_quote": 2029.77828}, {"ts": 1771430940000, "open": 0.096, "high": 0.096, "low": 0.0956, "close": 0.0957, "volume": 95245.0, "quote_volume": 9124.9547, "trades": 68, "taker_buy_volume": 45263.6, "taker_buy_quote": 4334.90328}, {"ts": 1771431000000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 46838.8, "quote_volume": 4484.11625, "trades": 64, "taker_buy_volume": 17039.8, "taker_buy_quote": 1631.95393}, {"ts": 1771431060000, "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 64557.1, "quote_volume": 6172.57456, "trades": 85, "taker_buy_volume": 56522.6, "taker_buy_quote": 5404.18455}, {"ts": 1771431120000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 35942.4, "quote_volume": 3436.01138, "trades": 49, "taker_buy_volume": 8758.4, "taker_buy_quote": 837.30304}, {"ts": 1771431180000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 60001.7, "quote_volume": 5738.78168, "trades": 67, "taker_buy_volume": 48226.5, "taker_buy_quote": 4613.08302}, {"ts": 1771431240000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 24955.6, "quote_volume": 2385.75536, "trades": 59, "taker_buy_volume": 7208.7, "taker_buy_quote": 689.15172}, {"ts": 1771431300000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 7146.1, "quote_volume": 683.71019, "trades": 31, "taker_buy_volume": 7146.1, "taker_buy_quote": 683.71019}, {"ts": 1771431360000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 46039.0, "quote_volume": 4411.51887, "trades": 83, "taker_buy_volume": 33241.2, "taker_buy_quote": 3185.5979}, {"ts": 1771431420000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 12002.5, "quote_volume": 1149.61961, "trades": 18, "taker_buy_volume": 3883.4, "taker_buy_quote": 372.02972}, {"ts": 1771431480000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 37331.5, "quote_volume": 3573.04301, "trades": 97, "taker_buy_volume": 20009.3, "taker_buy_quote": 1915.24544}, {"ts": 1771431540000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 2713.5, "quote_volume": 260.15737, "trades": 17, "taker_buy_volume": 2400.7, "taker_buy_quote": 230.19113}, {"ts": 1771431600000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 20230.1, "quote_volume": 1938.04358, "trades": 38, "taker_buy_volume": 5339.1, "taker_buy_quote": 511.48578}, {"ts": 1771431660000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 52177.6, "quote_volume": 5003.6548, "trades": 56, "taker_buy_volume": 47950.9, "taker_buy_quote": 4598.32365}, {"ts": 1771431720000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 12929.6, "quote_volume": 1240.71334, "trades": 38, "taker_buy_volume": 6158.1, "taker_buy_quote": 591.02597}, {"ts": 1771431780000, "open": 0.096, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 66979.3, "quote_volume": 6424.72255, "trades": 79, "taker_buy_volume": 21706.0, "taker_buy_quote": 2081.55451}, {"ts": 1771431840000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 4712.1, "quote_volume": 451.45191, "trades": 20, "taker_buy_volume": 3335.8, "taker_buy_quote": 319.61281}, {"ts": 1771431900000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 25454.2, "quote_volume": 2441.06716, "trades": 18, "taker_buy_volume": 25454.2, "taker_buy_quote": 2441.06716}, {"ts": 1771431960000, "open": 0.0959, "high": 0.0959, "low": 0.0954, "close": 0.0956, "volume": 316450.8, "quote_volume": 30233.22037, "trades": 197, "taker_buy_volume": 117152.9, "taker_buy_quote": 11189.43343}, {"ts": 1771432020000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 15693.0, "quote_volume": 1500.2508, "trades": 71, "taker_buy_volume": 8589.0, "taker_buy_quote": 821.1084}, {"ts": 1771432080000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 23465.6, "quote_volume": 2245.56983, "trades": 56, "taker_buy_volume": 11280.4, "taker_buy_quote": 1079.50877}, {"ts": 1771432140000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 29127.6, "quote_volume": 2784.59856, "trades": 42, "taker_buy_volume": 10252.0, "taker_buy_quote": 980.0912}, {"ts": 1771432200000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 52232.1, "quote_volume": 4993.42306, "trades": 41, "taker_buy_volume": 7440.5, "taker_buy_quote": 711.43802}, {"ts": 1771432260000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 25803.5, "quote_volume": 2466.83146, "trades": 48, "taker_buy_volume": 8047.1, "taker_buy_quote": 769.31962}, {"ts": 1771432320000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 12437.5, "quote_volume": 1188.86835, "trades": 38, "taker_buy_volume": 8420.6, "taker_buy_quote": 805.00936}, {"ts": 1771432380000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 17302.7, "quote_volume": 1650.72759, "trades": 39, "taker_buy_volume": 12334.6, "taker_buy_quote": 1176.73027}, {"ts": 1771432440000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 102667.7, "quote_volume": 9778.24884, "trades": 40, "taker_buy_volume": 3923.1, "taker_buy_quote": 373.68912}, {"ts": 1771432500000, "open": 0.0951, "high": 0.0954, "low": 0.0949, "close": 0.0953, "volume": 297353.4, "quote_volume": 28256.10506, "trades": 142, "taker_buy_volume": 111812.6, "taker_buy_quote": 10626.98668}, {"ts": 1771432560000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 12025.6, "quote_volume": 1145.02954, "trades": 47, "taker_buy_volume": 7101.2, "taker_buy_quote": 676.04265}, {"ts": 1771432620000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 11191.2, "quote_volume": 1065.41273, "trades": 28, "taker_buy_volume": 2162.4, "taker_buy_quote": 205.87097}, {"ts": 1771432680000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 325.7, "quote_volume": 30.99509, "trades": 3, "taker_buy_volume": 210.2, "taker_buy_quote": 20.01104}, {"ts": 1771432740000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 19585.1, "quote_volume": 1865.41328, "trades": 38, "taker_buy_volume": 13960.3, "taker_buy_quote": 1329.48199}, {"ts": 1771432800000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 40021.9, "quote_volume": 3817.63852, "trades": 71, "taker_buy_volume": 27153.6, "taker_buy_quote": 2590.08523}, {"ts": 1771432860000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 39281.1, "quote_volume": 3747.40751, "trades": 39, "taker_buy_volume": 36333.5, "taker_buy_quote": 3466.2159}, {"ts": 1771432920000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 100.4, "quote_volume": 9.57816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432980000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 2361.6, "quote_volume": 225.30111, "trades": 8, "taker_buy_volume": 104.7, "taker_buy_quote": 9.99885}, {"ts": 1771433040000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 966.3, "quote_volume": 92.08839, "trades": 9, "taker_buy_volume": 314.7, "taker_buy_quote": 29.99091}, {"ts": 1771433100000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 41785.0, "quote_volume": 3977.932, "trades": 35, "taker_buy_volume": 20268.5, "taker_buy_quote": 1929.5612}, {"ts": 1771433160000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 54937.6, "quote_volume": 5224.56576, "trades": 62, "taker_buy_volume": 21276.5, "taker_buy_quote": 2023.39515}, {"ts": 1771433220000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 9222.0, "quote_volume": 877.20851, "trades": 21, "taker_buy_volume": 7729.4, "taker_buy_quote": 735.27644}, {"ts": 1771433280000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 3534.0, "quote_volume": 336.07394, "trades": 27, "taker_buy_volume": 2045.4, "taker_buy_quote": 194.51754}, {"ts": 1771433340000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 4440.8, "quote_volume": 422.09213, "trades": 16, "taker_buy_volume": 1679.2, "taker_buy_quote": 159.69192}, {"ts": 1771433400000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3337.7, "quote_volume": 317.41527, "trades": 9, "taker_buy_volume": 3337.7, "taker_buy_quote": 317.41527}, {"ts": 1771433460000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 48547.6, "quote_volume": 4613.57579, "trades": 59, "taker_buy_volume": 11919.9, "taker_buy_quote": 1132.05612}, {"ts": 1771433520000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 7911.1, "quote_volume": 750.77182, "trades": 35, "taker_buy_volume": 1954.9, "taker_buy_quote": 185.52844}, {"ts": 1771433580000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 77014.2, "quote_volume": 7296.61245, "trades": 101, "taker_buy_volume": 18893.1, "taker_buy_quote": 1790.89554}, {"ts": 1771433640000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 10105.9, "quote_volume": 958.1205, "trades": 54, "taker_buy_volume": 4222.6, "taker_buy_quote": 400.38366}, {"ts": 1771433700000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 29485.7, "quote_volume": 2796.74438, "trades": 63, "taker_buy_volume": 24152.8, "taker_buy_quote": 2290.85411}, {"ts": 1771433760000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 13245.9, "quote_volume": 1255.92242, "trades": 47, "taker_buy_volume": 5021.6, "taker_buy_quote": 476.25878}, {"ts": 1771433820000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 55724.0, "quote_volume": 5277.11608, "trades": 30, "taker_buy_volume": 2314.7, "taker_buy_quote": 219.20209}, {"ts": 1771433880000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 610014.6, "quote_volume": 57831.4573, "trades": 72, "taker_buy_volume": 602762.7, "taker_buy_quote": 57143.25199}, {"ts": 1771433940000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 13619.7, "quote_volume": 1292.50953, "trades": 23, "taker_buy_volume": 13065.1, "taker_buy_quote": 1239.87799}, {"ts": 1771434000000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 50578.9, "quote_volume": 4803.26931, "trades": 64, "taker_buy_volume": 30180.3, "taker_buy_quote": 2866.28627}, {"ts": 1771434060000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 74895.7, "quote_volume": 7121.65791, "trades": 57, "taker_buy_volume": 63437.9, "taker_buy_quote": 6030.88692}, {"ts": 1771434120000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 63475.2, "quote_volume": 6049.29948, "trades": 158, "taker_buy_volume": 60046.7, "taker_buy_quote": 5722.56343}, {"ts": 1771434180000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 6507.1, "quote_volume": 620.15278, "trades": 22, "taker_buy_volume": 3294.6, "taker_buy_quote": 314.00153}, {"ts": 1771434240000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 8118.6, "quote_volume": 774.47972, "trades": 12, "taker_buy_volume": 7927.7, "taker_buy_quote": 756.28695}, {"ts": 1771434300000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 29013.4, "quote_volume": 2768.43959, "trades": 27, "taker_buy_volume": 28483.5, "taker_buy_quote": 2717.83414}, {"ts": 1771434360000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 99413.2, "quote_volume": 9520.54371, "trades": 66, "taker_buy_volume": 99183.6, "taker_buy_quote": 9498.55952}, {"ts": 1771434420000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 81370.7, "quote_volume": 7809.64024, "trades": 78, "taker_buy_volume": 8261.4, "taker_buy_quote": 793.06793}, {"ts": 1771434480000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 129231.7, "quote_volume": 12394.0118, "trades": 83, "taker_buy_volume": 12012.5, "taker_buy_quote": 1152.43513}, {"ts": 1771434540000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 14752.2, "quote_volume": 1413.02038, "trades": 56, "taker_buy_volume": 4239.1, "taker_buy_quote": 406.02445}, {"ts": 1771434600000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 34905.6, "quote_volume": 3340.77475, "trades": 44, "taker_buy_volume": 10003.0, "taker_buy_quote": 957.59593}, {"ts": 1771434660000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 3058.0, "quote_volume": 292.74292, "trades": 28, "taker_buy_volume": 895.7, "taker_buy_quote": 85.72618}, {"ts": 1771434720000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 30944.1, "quote_volume": 2955.77411, "trades": 59, "taker_buy_volume": 4273.5, "taker_buy_quote": 408.07837}, {"ts": 1771434780000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 74562.3, "quote_volume": 7104.85014, "trades": 64, "taker_buy_volume": 9532.9, "taker_buy_quote": 907.889}, {"ts": 1771434840000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 875.2, "quote_volume": 83.41495, "trades": 11, "taker_buy_volume": 571.2, "taker_buy_quote": 54.44375}, {"ts": 1771434900000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 12787.5, "quote_volume": 1219.9275, "trades": 28, "taker_buy_volume": 9243.6, "taker_buy_quote": 881.83944}, {"ts": 1771434960000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 27104.0, "quote_volume": 2582.83606, "trades": 57, "taker_buy_volume": 3429.3, "taker_buy_quote": 326.75477}, {"ts": 1771435020000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 8532.1, "quote_volume": 813.31166, "trades": 40, "taker_buy_volume": 5056.9, "taker_buy_quote": 482.08337}, {"ts": 1771435080000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435140000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 7020.4, "quote_volume": 669.74616, "trades": 21, "taker_buy_volume": 2563.3, "taker_buy_quote": 244.53882}, {"ts": 1771435200000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1106.9, "quote_volume": 105.59826, "trades": 6, "taker_buy_volume": 1106.9, "taker_buy_quote": 105.59826}, {"ts": 1771435260000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 6590.7, "quote_volume": 628.15638, "trades": 27, "taker_buy_volume": 791.8, "taker_buy_quote": 75.469}, {"ts": 1771435320000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1817.8, "quote_volume": 173.23634, "trades": 20, "taker_buy_volume": 625.1, "taker_buy_quote": 59.57203}, {"ts": 1771435380000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 10368.8, "quote_volume": 987.10976, "trades": 19, "taker_buy_volume": 772.7, "taker_buy_quote": 73.56104}, {"ts": 1771435440000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1350.2, "quote_volume": 128.53904, "trades": 11, "taker_buy_volume": 627.7, "taker_buy_quote": 59.75704}, {"ts": 1771435500000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 25564.6, "quote_volume": 2431.6338, "trades": 37, "taker_buy_volume": 2071.7, "taker_buy_quote": 197.01867}, {"ts": 1771435560000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435620000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 32862.4, "quote_volume": 3125.40836, "trades": 17, "taker_buy_volume": 32767.9, "taker_buy_quote": 3116.42141}, {"ts": 1771435680000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 18938.6, "quote_volume": 1802.96199, "trades": 32, "taker_buy_volume": 2633.9, "taker_buy_quote": 250.75455}, {"ts": 1771435740000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 16413.4, "quote_volume": 1562.49588, "trades": 46, "taker_buy_volume": 8504.5, "taker_buy_quote": 809.6284}, {"ts": 1771435800000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435860000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 18026.1, "quote_volume": 1716.08472, "trades": 17, "taker_buy_volume": 12571.0, "taker_buy_quote": 1196.7592}, {"ts": 1771435920000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 9936.3, "quote_volume": 945.05078, "trades": 33, "taker_buy_volume": 815.3, "taker_buy_quote": 77.53503}, {"ts": 1771435980000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 12078.8, "quote_volume": 1148.69388, "trades": 37, "taker_buy_volume": 5249.4, "taker_buy_quote": 499.21794}, {"ts": 1771436040000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3273.1, "quote_volume": 311.27181, "trades": 14, "taker_buy_volume": 648.1, "taker_buy_quote": 61.63431}, {"ts": 1771436100000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 256985.7, "quote_volume": 24412.80351, "trades": 68, "taker_buy_volume": 1458.3, "taker_buy_quote": 138.77574}, {"ts": 1771436160000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 105.0, "quote_volume": 9.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436220000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 27992.9, "quote_volume": 2659.31392, "trades": 22, "taker_buy_volume": 20435.9, "taker_buy_quote": 1941.4105}, {"ts": 1771436280000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 12143.5, "quote_volume": 1153.6325, "trades": 26, "taker_buy_volume": 1984.2, "taker_buy_quote": 188.499}, {"ts": 1771436340000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 18085.2, "quote_volume": 1719.88045, "trades": 33, "taker_buy_volume": 9916.0, "taker_buy_quote": 943.02001}, {"ts": 1771436400000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 19473.5, "quote_volume": 1850.52741, "trades": 33, "taker_buy_volume": 997.3, "taker_buy_quote": 94.7435}, {"ts": 1771436460000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 40240.0, "quote_volume": 3819.6053, "trades": 27, "taker_buy_volume": 94.8, "taker_buy_quote": 8.99652}, {"ts": 1771436520000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 14145.1, "quote_volume": 1340.95548, "trades": 48, "taker_buy_volume": 6202.1, "taker_buy_quote": 587.95908}, {"ts": 1771436580000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2326.4, "quote_volume": 220.54272, "trades": 14, "taker_buy_volume": 1135.1, "taker_buy_quote": 107.60748}, {"ts": 1771436640000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 276.6, "quote_volume": 26.22168, "trades": 3, "taker_buy_volume": 276.6, "taker_buy_quote": 26.22168}, {"ts": 1771436700000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 2423.1, "quote_volume": 229.92058, "trades": 5, "taker_buy_volume": 2107.0, "taker_buy_quote": 199.9543}, {"ts": 1771436760000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 55964.1, "quote_volume": 5309.02951, "trades": 50, "taker_buy_volume": 15459.9, "taker_buy_quote": 1467.35521}, {"ts": 1771436820000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 11015.9, "quote_volume": 1045.83874, "trades": 28, "taker_buy_volume": 7352.5, "taker_buy_quote": 698.18208}, {"ts": 1771436880000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 8815.1, "quote_volume": 836.54141, "trades": 17, "taker_buy_volume": 147.8, "taker_buy_quote": 14.02622}, {"ts": 1771436940000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 7176.3, "quote_volume": 681.25316, "trades": 23, "taker_buy_volume": 3302.9, "taker_buy_quote": 313.6675}, {"ts": 1771437000000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 3350.9, "quote_volume": 318.32497, "trades": 18, "taker_buy_volume": 2774.4, "taker_buy_quote": 263.568}, {"ts": 1771437060000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 11528.4, "quote_volume": 1093.67866, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437120000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 362.0, "quote_volume": 34.33353, "trades": 5, "taker_buy_volume": 159.3, "taker_buy_quote": 15.11757}, {"ts": 1771437180000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 797.3, "quote_volume": 75.58404, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437240000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 59413.6, "quote_volume": 5630.90194, "trades": 87, "taker_buy_volume": 8262.7, "taker_buy_quote": 783.51486}, {"ts": 1771437300000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 40835.8, "quote_volume": 3873.52182, "trades": 56, "taker_buy_volume": 34601.3, "taker_buy_quote": 3282.49122}, {"ts": 1771437360000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 24508.8, "quote_volume": 2324.40794, "trades": 35, "taker_buy_volume": 16274.9, "taker_buy_quote": 1543.83422}, {"ts": 1771437420000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 65756.7, "quote_volume": 6238.57714, "trades": 83, "taker_buy_volume": 44377.9, "taker_buy_quote": 4211.03134}, {"ts": 1771437480000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 6673.9, "quote_volume": 632.68572, "trades": 27, "taker_buy_volume": 3592.5, "taker_buy_quote": 340.569}, {"ts": 1771437540000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 9436.5, "quote_volume": 894.36784, "trades": 12, "taker_buy_volume": 7312.9, "taker_buy_quote": 693.26292}, {"ts": 1771437600000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 5133.4, "quote_volume": 486.64632, "trades": 20, "taker_buy_volume": 4286.6, "taker_buy_quote": 406.36968}, {"ts": 1771437660000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 4551.9, "quote_volume": 431.97531, "trades": 11, "taker_buy_volume": 4436.1, "taker_buy_quote": 420.98589}, {"ts": 1771437720000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 1951.9, "quote_volume": 185.41288, "trades": 12, "taker_buy_volume": 1670.5, "taker_buy_quote": 158.6975}, {"ts": 1771437780000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 24988.7, "quote_volume": 2373.93703, "trades": 44, "taker_buy_volume": 5109.9, "taker_buy_quote": 485.45103}, {"ts": 1771437840000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 2219.9, "quote_volume": 210.78305, "trades": 19, "taker_buy_volume": 84.2, "taker_buy_quote": 7.999}, {"ts": 1771437900000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 5912.2, "quote_volume": 561.05831, "trades": 17, "taker_buy_volume": 5617.5, "taker_buy_quote": 533.10075}, {"ts": 1771437960000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 41594.0, "quote_volume": 3947.01583, "trades": 36, "taker_buy_volume": 84.4, "taker_buy_quote": 8.00112}, {"ts": 1771438020000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 21708.2, "quote_volume": 2056.19663, "trades": 46, "taker_buy_volume": 19305.8, "taker_buy_quote": 1828.68935}, {"ts": 1771438080000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 11604.2, "quote_volume": 1101.23858, "trades": 25, "taker_buy_volume": 11498.9, "taker_buy_quote": 1091.24561}, {"ts": 1771438140000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 7668.0, "quote_volume": 727.55104, "trades": 15, "taker_buy_volume": 94.8, "taker_buy_quote": 9.006}, {"ts": 1771438200000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 4534.6, "quote_volume": 429.88851, "trades": 12, "taker_buy_volume": 4323.4, "taker_buy_quote": 409.86675}, {"ts": 1771438260000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 210.6, "quote_volume": 19.97647, "trades": 2, "taker_buy_volume": 115.9, "taker_buy_quote": 10.99891}, {"ts": 1771438320000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 189.6, "quote_volume": 17.99304, "trades": 2, "taker_buy_volume": 189.6, "taker_buy_quote": 17.99304}, {"ts": 1771438380000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 3989.8, "quote_volume": 378.44378, "trades": 21, "taker_buy_volume": 2473.7, "taker_buy_quote": 234.7175}, {"ts": 1771438440000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438500000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 13896.0, "quote_volume": 1317.96616, "trades": 42, "taker_buy_volume": 4103.0, "taker_buy_quote": 389.3747}, {"ts": 1771438560000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 6647.9, "quote_volume": 630.01761, "trades": 23, "taker_buy_volume": 2246.2, "taker_buy_quote": 212.9031}, {"ts": 1771438620000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 3252.1, "quote_volume": 308.19833, "trades": 21, "taker_buy_volume": 2664.0, "taker_buy_quote": 252.50526}, {"ts": 1771438680000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 4712.3, "quote_volume": 446.34473, "trades": 19, "taker_buy_volume": 472.0, "taker_buy_quote": 44.6984}, {"ts": 1771438740000, "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0943, "volume": 117894.4, "quote_volume": 11126.85289, "trades": 148, "taker_buy_volume": 17937.1, "taker_buy_quote": 1693.53507}, {"ts": 1771438800000, "open": 0.0943, "high": 0.0943, "low": 0.0939, "close": 0.0942, "volume": 279609.4, "quote_volume": 26295.91021, "trades": 158, "taker_buy_volume": 70545.9, "taker_buy_quote": 6636.2232}, {"ts": 1771438860000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 98832.4, "quote_volume": 9294.04266, "trades": 63, "taker_buy_volume": 11106.2, "taker_buy_quote": 1045.85192}, {"ts": 1771438920000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 122116.9, "quote_volume": 11463.949, "trades": 185, "taker_buy_volume": 44697.2, "taker_buy_quote": 4197.02164}, {"ts": 1771438980000, "open": 0.0941, "high": 0.0945, "low": 0.0941, "close": 0.0945, "volume": 90337.2, "quote_volume": 8522.43039, "trades": 97, "taker_buy_volume": 69646.4, "taker_buy_quote": 6571.00339}, {"ts": 1771439040000, "open": 0.0945, "high": 0.0946, "low": 0.0942, "close": 0.0943, "volume": 122172.2, "quote_volume": 11536.70694, "trades": 88, "taker_buy_volume": 38390.1, "taker_buy_quote": 3628.23763}, {"ts": 1771439100000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 42256.8, "quote_volume": 3995.60998, "trades": 61, "taker_buy_volume": 40279.3, "taker_buy_quote": 3808.68199}, {"ts": 1771439160000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 57806.2, "quote_volume": 5475.34604, "trades": 57, "taker_buy_volume": 48070.5, "taker_buy_quote": 4553.38455}, {"ts": 1771439220000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 5598.9, "quote_volume": 529.75806, "trades": 29, "taker_buy_volume": 1730.0, "taker_buy_quote": 163.71791}, {"ts": 1771439280000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1449.5, "quote_volume": 137.11432, "trades": 13, "taker_buy_volume": 628.5, "taker_buy_quote": 59.4561}, {"ts": 1771439340000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 2833.8, "quote_volume": 267.86175, "trades": 29, "taker_buy_volume": 1125.7, "taker_buy_quote": 106.37865}, {"ts": 1771439400000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 1124.1, "quote_volume": 106.14374, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439460000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 6596.8, "quote_volume": 621.81678, "trades": 23, "taker_buy_volume": 95.6, "taker_buy_quote": 9.00552}, {"ts": 1771439520000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 12723.5, "quote_volume": 1198.5537, "trades": 32, "taker_buy_volume": 8211.4, "taker_buy_quote": 773.51388}, {"ts": 1771439580000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 13195.6, "quote_volume": 1243.02552, "trades": 48, "taker_buy_volume": 5334.4, "taker_buy_quote": 502.50048}, {"ts": 1771439640000, "open": 0.0942, "high": 0.0946, "low": 0.0942, "close": 0.0945, "volume": 22658.9, "quote_volume": 2139.8522, "trades": 53, "taker_buy_volume": 13958.1, "taker_buy_quote": 1316.95799}, {"ts": 1771439700000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 24029.7, "quote_volume": 2273.57508, "trades": 52, "taker_buy_volume": 8495.7, "taker_buy_quote": 804.00424}, {"ts": 1771439760000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 34459.0, "quote_volume": 3266.38768, "trades": 34, "taker_buy_volume": 31040.5, "taker_buy_quote": 2942.33894}, {"ts": 1771439820000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 440.7, "quote_volume": 41.73429, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439880000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 11265.8, "quote_volume": 1064.06313, "trades": 31, "taker_buy_volume": 1591.3, "taker_buy_quote": 150.37785}, {"ts": 1771439940000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1583.4, "quote_volume": 149.73014, "trades": 17, "taker_buy_volume": 1361.5, "taker_buy_quote": 128.75003}, {"ts": 1771440000000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 48275.3, "quote_volume": 4561.09992, "trades": 57, "taker_buy_volume": 4506.0, "taker_buy_quote": 425.37805}, {"ts": 1771440060000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1676.1, "quote_volume": 158.22384, "trades": 13, "taker_buy_volume": 579.4, "taker_buy_quote": 54.69536}, {"ts": 1771440120000, "open": 0.0944, "high": 0.0944, "low": 0.0938, "close": 0.0939, "volume": 319900.8, "quote_volume": 30056.41542, "trades": 308, "taker_buy_volume": 112515.2, "taker_buy_quote": 10567.93075}, {"ts": 1771440180000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 23725.8, "quote_volume": 2227.8441, "trades": 87, "taker_buy_volume": 12916.6, "taker_buy_quote": 1212.86874}, {"ts": 1771440240000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 51221.2, "quote_volume": 4809.54102, "trades": 130, "taker_buy_volume": 21391.3, "taker_buy_quote": 2008.65224}, {"ts": 1771440300000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 8302.9, "quote_volume": 780.16906, "trades": 49, "taker_buy_volume": 3471.5, "taker_buy_quote": 326.23094}, {"ts": 1771440360000, "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 133198.7, "quote_volume": 12486.25455, "trades": 160, "taker_buy_volume": 39252.9, "taker_buy_quote": 3681.62076}, {"ts": 1771440420000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 23016.4, "quote_volume": 2162.8474, "trades": 110, "taker_buy_volume": 12480.8, "taker_buy_quote": 1173.09567}, {"ts": 1771440480000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 83921.6, "quote_volume": 7909.74827, "trades": 111, "taker_buy_volume": 56914.6, "taker_buy_quote": 5365.61086}, {"ts": 1771440540000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 11072.1, "quote_volume": 1043.14053, "trades": 22, "taker_buy_volume": 9101.2, "taker_buy_quote": 857.34364}, {"ts": 1771440600000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 10927.0, "quote_volume": 1028.48535, "trades": 37, "taker_buy_volume": 6822.2, "taker_buy_quote": 642.18152}, {"ts": 1771440660000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 4531.0, "quote_volume": 426.3671, "trades": 22, "taker_buy_volume": 2705.8, "taker_buy_quote": 254.61578}, {"ts": 1771440720000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 178431.3, "quote_volume": 16754.63554, "trades": 117, "taker_buy_volume": 35657.6, "taker_buy_quote": 3348.86063}, {"ts": 1771440780000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 61508.0, "quote_volume": 5775.1853, "trades": 68, "taker_buy_volume": 24834.5, "taker_buy_quote": 2334.23008}, {"ts": 1771440840000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 3775.8, "quote_volume": 355.30432, "trades": 22, "taker_buy_volume": 2402.8, "taker_buy_quote": 226.11517}, {"ts": 1771440900000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 4247.8, "quote_volume": 400.15125, "trades": 24, "taker_buy_volume": 3227.7, "taker_buy_quote": 304.05783}, {"ts": 1771440960000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 5882.0, "quote_volume": 554.0844, "trades": 24, "taker_buy_volume": 2144.8, "taker_buy_quote": 202.04016}, {"ts": 1771441020000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 24862.0, "quote_volume": 2339.86768, "trades": 30, "taker_buy_volume": 4409.1, "taker_buy_quote": 415.24979}, {"ts": 1771441080000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1948.1, "quote_volume": 183.1214, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441140000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 7975.8, "quote_volume": 748.87322, "trades": 21, "taker_buy_volume": 2658.8, "taker_buy_quote": 249.6557}, {"ts": 1771441200000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.094, "volume": 40557.9, "quote_volume": 3809.59133, "trades": 65, "taker_buy_volume": 26120.6, "taker_buy_quote": 2453.4671}, {"ts": 1771441260000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 9193.5, "quote_volume": 865.25644, "trades": 36, "taker_buy_volume": 8347.8, "taker_buy_quote": 785.5915}, {"ts": 1771441320000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 13060.0, "quote_volume": 1229.98303, "trades": 32, "taker_buy_volume": 1342.0, "taker_buy_quote": 126.33178}, {"ts": 1771441380000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 25759.5, "quote_volume": 2423.95833, "trades": 47, "taker_buy_volume": 8339.1, "taker_buy_quote": 784.70931}, {"ts": 1771441440000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 61105.3, "quote_volume": 5750.39226, "trades": 74, "taker_buy_volume": 47927.2, "taker_buy_quote": 4510.33305}, {"ts": 1771441500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 32716.3, "quote_volume": 3081.87546, "trades": 46, "taker_buy_volume": 24636.9, "taker_buy_quote": 2320.79598}, {"ts": 1771441560000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 15757.0, "quote_volume": 1484.3094, "trades": 48, "taker_buy_volume": 4521.8, "taker_buy_quote": 425.95356}, {"ts": 1771441620000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 20229.5, "quote_volume": 1905.10193, "trades": 38, "taker_buy_volume": 14812.7, "taker_buy_quote": 1395.27406}, {"ts": 1771441680000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 18405.1, "quote_volume": 1731.91991, "trades": 39, "taker_buy_volume": 5937.4, "taker_buy_quote": 558.70934}, {"ts": 1771441740000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 3974.2, "quote_volume": 373.97222, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441800000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 5373.8, "quote_volume": 505.67458, "trades": 26, "taker_buy_volume": 4713.0, "taker_buy_quote": 443.4933}, {"ts": 1771441860000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 25805.9, "quote_volume": 2431.9147, "trades": 61, "taker_buy_volume": 8315.9, "taker_buy_quote": 783.86909}, {"ts": 1771441920000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 2410.5, "quote_volume": 226.67657, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441980000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 115056.7, "quote_volume": 10812.13997, "trades": 114, "taker_buy_volume": 49992.3, "taker_buy_quote": 4697.66386}, {"ts": 1771442040000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 7613.3, "quote_volume": 714.61386, "trades": 23, "taker_buy_volume": 4863.2, "taker_buy_quote": 456.65448}, {"ts": 1771442100000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 34503.8, "quote_volume": 3238.99992, "trades": 76, "taker_buy_volume": 14661.8, "taker_buy_quote": 1376.94952}, {"ts": 1771442160000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 76262.8, "quote_volume": 7144.89832, "trades": 69, "taker_buy_volume": 3772.8, "taker_buy_quote": 353.62873}, {"ts": 1771442220000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 84656.9, "quote_volume": 7912.50221, "trades": 103, "taker_buy_volume": 21700.1, "taker_buy_quote": 2028.15973}, {"ts": 1771442280000, "open": 0.0934, "high": 0.0936, "low": 0.0932, "close": 0.0936, "volume": 46095.5, "quote_volume": 4301.55748, "trades": 124, "taker_buy_volume": 13761.6, "taker_buy_quote": 1285.67515}, {"ts": 1771442340000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 11045.9, "quote_volume": 1032.90726, "trades": 32, "taker_buy_volume": 5551.1, "taker_buy_quote": 519.0364}, {"ts": 1771442400000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 15808.8, "quote_volume": 1479.68579, "trades": 72, "taker_buy_volume": 11003.8, "taker_buy_quote": 1029.72255}, {"ts": 1771442460000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 5267.4, "quote_volume": 492.9215, "trades": 18, "taker_buy_volume": 4292.4, "taker_buy_quote": 401.759}, {"ts": 1771442520000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 7800.2, "quote_volume": 728.59838, "trades": 37, "taker_buy_volume": 1274.6, "taker_buy_quote": 119.07961}, {"ts": 1771442580000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 17907.8, "quote_volume": 1672.20414, "trades": 29, "taker_buy_volume": 2443.8, "taker_buy_quote": 228.0887}, {"ts": 1771442640000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 6676.9, "quote_volume": 624.06466, "trades": 27, "taker_buy_volume": 1883.2, "taker_buy_quote": 176.0792}, {"ts": 1771442700000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 114667.4, "quote_volume": 10684.405, "trades": 227, "taker_buy_volume": 59534.0, "taker_buy_quote": 5546.62356}, {"ts": 1771442760000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 5276.0, "quote_volume": 491.7482, "trades": 26, "taker_buy_volume": 2260.1, "taker_buy_quote": 210.66632}, {"ts": 1771442820000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 47166.1, "quote_volume": 4397.65643, "trades": 127, "taker_buy_volume": 27451.2, "taker_buy_quote": 2558.47344}, {"ts": 1771442880000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 25332.3, "quote_volume": 2360.81454, "trades": 31, "taker_buy_volume": 12876.0, "taker_buy_quote": 1200.0432}, {"ts": 1771442940000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 15716.9, "quote_volume": 1464.96811, "trades": 51, "taker_buy_volume": 5293.1, "taker_buy_quote": 493.52849}, {"ts": 1771443000000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 34200.8, "quote_volume": 3190.15583, "trades": 84, "taker_buy_volume": 8700.6, "taker_buy_quote": 811.69138}, {"ts": 1771443060000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 24471.2, "quote_volume": 2278.33848, "trades": 44, "taker_buy_volume": 17054.3, "taker_buy_quote": 1587.75533}, {"ts": 1771443120000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 6537.3, "quote_volume": 609.54498, "trades": 40, "taker_buy_volume": 5206.2, "taker_buy_quote": 485.29947}, {"ts": 1771443180000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 6550.7, "quote_volume": 610.11013, "trades": 29, "taker_buy_volume": 2965.7, "taker_buy_quote": 276.1134}, {"ts": 1771443240000, "open": 0.0931, "high": 0.0931, "low": 0.0922, "close": 0.0925, "volume": 1611599.6, "quote_volume": 149057.70865, "trades": 673, "taker_buy_volume": 371634.1, "taker_buy_quote": 34374.99699}, {"ts": 1771443300000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 162312.6, "quote_volume": 15038.40212, "trades": 73, "taker_buy_volume": 116185.3, "taker_buy_quote": 10765.08878}, {"ts": 1771443360000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 180879.7, "quote_volume": 16743.57063, "trades": 160, "taker_buy_volume": 119326.4, "taker_buy_quote": 11046.18057}, {"ts": 1771443420000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 41194.3, "quote_volume": 3814.59218, "trades": 48, "taker_buy_volume": 7479.6, "taker_buy_quote": 692.61096}, {"ts": 1771443480000, "open": 0.0927, "high": 0.0928, "low": 0.0924, "close": 0.0925, "volume": 140053.5, "quote_volume": 12955.42036, "trades": 150, "taker_buy_volume": 80955.3, "taker_buy_quote": 7486.37919}, {"ts": 1771443540000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 49738.6, "quote_volume": 4595.90411, "trades": 81, "taker_buy_volume": 17696.5, "taker_buy_quote": 1635.38407}, {"ts": 1771443600000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 64497.7, "quote_volume": 5977.86895, "trades": 70, "taker_buy_volume": 44583.4, "taker_buy_quote": 4132.23283}, {"ts": 1771443660000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 113785.6, "quote_volume": 10552.05881, "trades": 70, "taker_buy_volume": 83498.0, "taker_buy_quote": 7743.85243}, {"ts": 1771443720000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 35202.4, "quote_volume": 3266.27812, "trades": 48, "taker_buy_volume": 1920.8, "taker_buy_quote": 178.3651}, {"ts": 1771443780000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 7568.0, "quote_volume": 702.26224, "trades": 28, "taker_buy_volume": 4189.7, "taker_buy_quote": 388.756}, {"ts": 1771443840000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 7772.4, "quote_volume": 721.27872, "trades": 12, "taker_buy_volume": 372.2, "taker_buy_quote": 34.54016}, {"ts": 1771443900000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 28362.4, "quote_volume": 2632.59845, "trades": 77, "taker_buy_volume": 10222.8, "taker_buy_quote": 948.83489}, {"ts": 1771443960000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 134967.5, "quote_volume": 12551.40445, "trades": 72, "taker_buy_volume": 89473.6, "taker_buy_quote": 8321.78285}, {"ts": 1771444020000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 155716.0, "quote_volume": 14508.7936, "trades": 178, "taker_buy_volume": 102118.3, "taker_buy_quote": 9516.65235}, {"ts": 1771444080000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 102679.5, "quote_volume": 9569.7294, "trades": 234, "taker_buy_volume": 58561.8, "taker_buy_quote": 5457.95976}, {"ts": 1771444140000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 18091.3, "quote_volume": 1685.3311, "trades": 35, "taker_buy_volume": 12285.7, "taker_buy_quote": 1144.39308}, {"ts": 1771444200000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444260000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 23865.4, "quote_volume": 2221.86874, "trades": 43, "taker_buy_volume": 12415.1, "taker_buy_quote": 1155.84581}, {"ts": 1771444320000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 39893.0, "quote_volume": 3717.02437, "trades": 79, "taker_buy_volume": 13927.8, "taker_buy_quote": 1297.20663}, {"ts": 1771444380000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 2647.6, "quote_volume": 246.43754, "trades": 16, "taker_buy_volume": 500.0, "taker_buy_quote": 46.55}, {"ts": 1771444440000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 175.2, "quote_volume": 16.31112, "trades": 1, "taker_buy_volume": 175.2, "taker_buy_quote": 16.31112}, {"ts": 1771444500000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 28334.4, "quote_volume": 2634.88966, "trades": 44, "taker_buy_volume": 3072.2, "taker_buy_quote": 285.7146}, {"ts": 1771444560000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 11748.3, "quote_volume": 1091.41707, "trades": 21, "taker_buy_volume": 270.1, "taker_buy_quote": 25.09229}, {"ts": 1771444620000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 29758.3, "quote_volume": 2761.77325, "trades": 59, "taker_buy_volume": 15923.4, "taker_buy_quote": 1477.90638}, {"ts": 1771444680000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 2505.4, "quote_volume": 232.74305, "trades": 11, "taker_buy_volume": 2419.3, "taker_buy_quote": 224.75297}, {"ts": 1771444740000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 236763.6, "quote_volume": 22041.04399, "trades": 84, "taker_buy_volume": 209726.3, "taker_buy_quote": 19523.88854}, {"ts": 1771444800000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 46936.8, "quote_volume": 4369.13581, "trades": 82, "taker_buy_volume": 7687.1, "taker_buy_quote": 715.51499}, {"ts": 1771444860000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 53961.6, "quote_volume": 5036.42138, "trades": 73, "taker_buy_volume": 36869.9, "taker_buy_quote": 3440.09091}, {"ts": 1771444920000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 28997.0, "quote_volume": 2705.61436, "trades": 36, "taker_buy_volume": 7478.6, "taker_buy_quote": 698.13363}, {"ts": 1771444980000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 20050.2, "quote_volume": 1872.56591, "trades": 40, "taker_buy_volume": 10003.2, "taker_buy_quote": 934.68802}, {"ts": 1771445040000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 14370.1, "quote_volume": 1341.3879, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445100000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 16884.0, "quote_volume": 1576.34236, "trades": 30, "taker_buy_volume": 10808.1, "taker_buy_quote": 1009.46089}, {"ts": 1771445160000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 22960.0, "quote_volume": 2140.01794, "trades": 38, "taker_buy_volume": 7280.7, "taker_buy_quote": 679.30109}, {"ts": 1771445220000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 23264.8, "quote_volume": 2164.63551, "trades": 39, "taker_buy_volume": 13135.2, "taker_buy_quote": 1222.58271}, {"ts": 1771445280000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4484.5, "quote_volume": 417.50695, "trades": 13, "taker_buy_volume": 1701.0, "taker_buy_quote": 158.3631}, {"ts": 1771445340000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 12207.2, "quote_volume": 1136.49032, "trades": 16, "taker_buy_volume": 417.8, "taker_buy_quote": 38.89718}, {"ts": 1771445400000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 34875.5, "quote_volume": 3246.91764, "trades": 65, "taker_buy_volume": 29868.9, "taker_buy_quote": 2780.80318}, {"ts": 1771445460000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1210.0, "quote_volume": 112.651, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445520000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 3648.7, "quote_volume": 339.81456, "trades": 16, "taker_buy_volume": 3450.5, "taker_buy_quote": 321.36214}, {"ts": 1771445580000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 5384.0, "quote_volume": 501.78022, "trades": 22, "taker_buy_volume": 669.7, "taker_buy_quote": 62.41604}, {"ts": 1771445640000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 24913.9, "quote_volume": 2318.40682, "trades": 40, "taker_buy_volume": 1222.6, "taker_buy_quote": 113.94632}, {"ts": 1771445700000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 22985.8, "quote_volume": 2137.66866, "trades": 22, "taker_buy_volume": 13231.9, "taker_buy_quote": 1230.5667}, {"ts": 1771445760000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 32508.6, "quote_volume": 3020.26414, "trades": 45, "taker_buy_volume": 20653.2, "taker_buy_quote": 1918.89748}, {"ts": 1771445820000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 14428.7, "quote_volume": 1339.4414, "trades": 41, "taker_buy_volume": 5224.9, "taker_buy_quote": 485.30172}, {"ts": 1771445880000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 10007.2, "quote_volume": 929.29307, "trades": 41, "taker_buy_volume": 4569.4, "taker_buy_quote": 424.57043}, {"ts": 1771445940000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 73950.9, "quote_volume": 6884.85028, "trades": 39, "taker_buy_volume": 9351.8, "taker_buy_quote": 870.67407}, {"ts": 1771446000000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 212950.4, "quote_volume": 19825.69297, "trades": 26, "taker_buy_volume": 107.3, "taker_buy_quote": 10.00036}, {"ts": 1771446060000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 21883.5, "quote_volume": 2037.7346, "trades": 34, "taker_buy_volume": 18293.0, "taker_buy_quote": 1703.27269}, {"ts": 1771446120000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1888.6, "quote_volume": 175.82866, "trades": 7, "taker_buy_volume": 204.1, "taker_buy_quote": 19.00171}, {"ts": 1771446180000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 27753.0, "quote_volume": 2582.74788, "trades": 45, "taker_buy_volume": 11642.6, "taker_buy_quote": 1083.641}, {"ts": 1771446240000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 7877.4, "quote_volume": 733.37521, "trades": 10, "taker_buy_volume": 3864.0, "taker_buy_quote": 359.7384}, {"ts": 1771446300000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 6358.0, "quote_volume": 591.82087, "trades": 25, "taker_buy_volume": 1412.0, "taker_buy_quote": 131.42004}, {"ts": 1771446360000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 3431.8, "quote_volume": 319.39824, "trades": 19, "taker_buy_volume": 1980.2, "taker_buy_quote": 184.36736}, {"ts": 1771446420000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 1752.4, "quote_volume": 163.00436, "trades": 10, "taker_buy_volume": 96.8, "taker_buy_quote": 9.0024}, {"ts": 1771446480000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 18323.2, "quote_volume": 1702.22528, "trades": 35, "taker_buy_volume": 7874.5, "taker_buy_quote": 731.54105}, {"ts": 1771446540000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 15542.0, "quote_volume": 1445.406, "trades": 28, "taker_buy_volume": 4911.6, "taker_buy_quote": 456.7788}, {"ts": 1771446600000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 19878.5, "quote_volume": 1848.96469, "trades": 74, "taker_buy_volume": 9255.1, "taker_buy_quote": 860.98849}, {"ts": 1771446660000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 4949.4, "quote_volume": 460.78808, "trades": 21, "taker_buy_volume": 1587.7, "taker_buy_quote": 147.82561}, {"ts": 1771446720000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 2684.9, "quote_volume": 249.95561, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446780000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 19151.3, "quote_volume": 1784.77885, "trades": 45, "taker_buy_volume": 15273.6, "taker_buy_quote": 1423.37721}, {"ts": 1771446840000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 6460.4, "quote_volume": 602.10928, "trades": 17, "taker_buy_volume": 1662.5, "taker_buy_quote": 154.945}, {"ts": 1771446900000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 7189.5, "quote_volume": 670.0614, "trades": 35, "taker_buy_volume": 3969.8, "taker_buy_quote": 369.98536}, {"ts": 1771446960000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 10181.3, "quote_volume": 950.16733, "trades": 37, "taker_buy_volume": 9530.5, "taker_buy_quote": 889.47019}, {"ts": 1771447020000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 3547.0, "quote_volume": 331.26838, "trades": 12, "taker_buy_volume": 117.9, "taker_buy_quote": 11.01186}, {"ts": 1771447080000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 8984.0, "quote_volume": 838.04649, "trades": 32, "taker_buy_volume": 786.0, "taker_buy_quote": 73.2552}, {"ts": 1771447140000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 2750.2, "quote_volume": 256.73176, "trades": 16, "taker_buy_volume": 1798.8, "taker_buy_quote": 167.871}, {"ts": 1771447200000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 17345.8, "quote_volume": 1618.26847, "trades": 23, "taker_buy_volume": 7203.9, "taker_buy_quote": 672.12387}, {"ts": 1771447260000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447320000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 2866.4, "quote_volume": 267.26249, "trades": 14, "taker_buy_volume": 2736.1, "taker_buy_quote": 255.1055}, {"ts": 1771447380000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 502.7, "quote_volume": 46.90191, "trades": 6, "taker_buy_volume": 182.2, "taker_buy_quote": 16.99926}, {"ts": 1771447440000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 538.1, "quote_volume": 50.19616, "trades": 7, "taker_buy_volume": 452.4, "taker_buy_quote": 42.20892}, {"ts": 1771447500000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 3677.0, "quote_volume": 342.8366, "trades": 18, "taker_buy_volume": 1365.7, "taker_buy_quote": 127.39344}, {"ts": 1771447560000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 10994.8, "quote_volume": 1026.87912, "trades": 40, "taker_buy_volume": 2184.4, "taker_buy_quote": 204.02296}, {"ts": 1771447620000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 745.0, "quote_volume": 69.60121, "trades": 8, "taker_buy_volume": 445.5, "taker_buy_quote": 41.62791}, {"ts": 1771447680000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 96.2, "quote_volume": 8.98508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447740000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3350.3, "quote_volume": 312.91802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447800000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 9007.5, "quote_volume": 841.10131, "trades": 27, "taker_buy_volume": 2145.7, "taker_buy_quote": 200.40838}, {"ts": 1771447860000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 114638.6, "quote_volume": 10679.63471, "trades": 44, "taker_buy_volume": 2381.3, "taker_buy_quote": 221.71189}, {"ts": 1771447920000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.0928, "volume": 112014.9, "quote_volume": 10406.74972, "trades": 103, "taker_buy_volume": 26267.2, "taker_buy_quote": 2438.21849}, {"ts": 1771447980000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 52218.0, "quote_volume": 4845.96522, "trades": 32, "taker_buy_volume": 50613.0, "taker_buy_quote": 4697.00554}, {"ts": 1771448040000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 12254.1, "quote_volume": 1139.73871, "trades": 34, "taker_buy_volume": 6062.2, "taker_buy_quote": 563.89201}, {"ts": 1771448100000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1315.4, "quote_volume": 122.46374, "trades": 13, "taker_buy_volume": 830.3, "taker_buy_quote": 77.30093}, {"ts": 1771448160000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2636.2, "quote_volume": 245.43022, "trades": 25, "taker_buy_volume": 805.0, "taker_buy_quote": 74.9455}, {"ts": 1771448220000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 9284.4, "quote_volume": 863.4492, "trades": 24, "taker_buy_volume": 6490.5, "taker_buy_quote": 603.6165}, {"ts": 1771448280000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448340000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1066.5, "quote_volume": 99.1845, "trades": 8, "taker_buy_volume": 264.2, "taker_buy_quote": 24.5706}, {"ts": 1771448400000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 16968.5, "quote_volume": 1579.08007, "trades": 56, "taker_buy_volume": 9156.5, "taker_buy_quote": 852.0176}, {"ts": 1771448460000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 5391.1, "quote_volume": 501.84557, "trades": 17, "taker_buy_volume": 4204.5, "taker_buy_quote": 391.43895}, {"ts": 1771448520000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 119.4, "quote_volume": 11.1042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448580000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 42558.1, "quote_volume": 3950.42454, "trades": 51, "taker_buy_volume": 5195.9, "taker_buy_quote": 482.18813}, {"ts": 1771448640000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 32706.0, "quote_volume": 3035.44628, "trades": 22, "taker_buy_volume": 976.8, "taker_buy_quote": 90.72904}, {"ts": 1771448700000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 32209.3, "quote_volume": 2995.1745, "trades": 32, "taker_buy_volume": 26336.2, "taker_buy_quote": 2448.99556}, {"ts": 1771448760000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 21509.5, "quote_volume": 2000.41725, "trades": 30, "taker_buy_volume": 5276.7, "taker_buy_quote": 490.77867}, {"ts": 1771448820000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 40530.3, "quote_volume": 3765.27455, "trades": 64, "taker_buy_volume": 4275.5, "taker_buy_quote": 397.20363}, {"ts": 1771448880000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 12570.4, "quote_volume": 1166.60948, "trades": 30, "taker_buy_volume": 1938.8, "taker_buy_quote": 179.92064}, {"ts": 1771448940000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449000000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.093, "volume": 45790.9, "quote_volume": 4258.9186, "trades": 58, "taker_buy_volume": 33399.5, "taker_buy_quote": 3106.75212}, {"ts": 1771449060000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 3736.2, "quote_volume": 347.82948, "trades": 19, "taker_buy_volume": 1074.7, "taker_buy_quote": 100.05457}, {"ts": 1771449120000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 157.7, "quote_volume": 14.68187, "trades": 3, "taker_buy_volume": 157.7, "taker_buy_quote": 14.68187}, {"ts": 1771449180000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 16045.7, "quote_volume": 1493.84285, "trades": 29, "taker_buy_volume": 8900.3, "taker_buy_quote": 828.61793}, {"ts": 1771449240000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 3999.2, "quote_volume": 372.72544, "trades": 5, "taker_buy_volume": 3999.2, "taker_buy_quote": 372.72544}, {"ts": 1771449300000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 67745.0, "quote_volume": 6302.27365, "trades": 53, "taker_buy_volume": 5622.7, "taker_buy_quote": 523.247}, {"ts": 1771449360000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 6911.8, "quote_volume": 643.48858, "trades": 25, "taker_buy_volume": 6276.4, "taker_buy_quote": 584.33284}, {"ts": 1771449420000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 9064.3, "quote_volume": 843.88633, "trades": 18, "taker_buy_volume": 8579.4, "taker_buy_quote": 798.74214}, {"ts": 1771449480000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 6371.9, "quote_volume": 593.07442, "trades": 17, "taker_buy_volume": 86.0, "taker_buy_quote": 8.0066}, {"ts": 1771449540000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 17593.3, "quote_volume": 1636.15647, "trades": 41, "taker_buy_volume": 3188.6, "taker_buy_quote": 296.5398}, {"ts": 1771449600000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 36777.0, "quote_volume": 3422.26073, "trades": 41, "taker_buy_volume": 31136.1, "taker_buy_quote": 2897.12621}, {"ts": 1771449660000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 51159.9, "quote_volume": 4757.8707, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449720000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 28977.0, "quote_volume": 2694.861, "trades": 12, "taker_buy_volume": 28977.0, "taker_buy_quote": 2694.861}, {"ts": 1771449780000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 21976.3, "quote_volume": 2048.08789, "trades": 32, "taker_buy_volume": 17677.6, "taker_buy_quote": 1647.47695}, {"ts": 1771449840000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 32977.6, "quote_volume": 3075.53262, "trades": 56, "taker_buy_volume": 12759.7, "taker_buy_quote": 1189.90443}, {"ts": 1771449900000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1107.4, "quote_volume": 103.32042, "trades": 8, "taker_buy_volume": 677.1, "taker_buy_quote": 63.17343}, {"ts": 1771449960000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1936.1, "quote_volume": 180.63813, "trades": 7, "taker_buy_volume": 252.4, "taker_buy_quote": 23.54892}, {"ts": 1771450020000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 30126.0, "quote_volume": 2807.7432, "trades": 37, "taker_buy_volume": 4681.2, "taker_buy_quote": 436.28784}, {"ts": 1771450080000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 8137.2, "quote_volume": 758.38704, "trades": 7, "taker_buy_volume": 8137.2, "taker_buy_quote": 758.38704}, {"ts": 1771450140000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 23902.5, "quote_volume": 2230.08503, "trades": 24, "taker_buy_volume": 18220.0, "taker_buy_quote": 1699.926}, {"ts": 1771450200000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 267.9, "quote_volume": 24.99507, "trades": 3, "taker_buy_volume": 267.9, "taker_buy_quote": 24.99507}, {"ts": 1771450260000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 9669.3, "quote_volume": 901.17876, "trades": 26, "taker_buy_volume": 4502.1, "taker_buy_quote": 419.59572}, {"ts": 1771450320000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 5611.8, "quote_volume": 523.01976, "trades": 11, "taker_buy_volume": 69.1, "taker_buy_quote": 6.44012}, {"ts": 1771450380000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 15383.3, "quote_volume": 1434.95735, "trades": 52, "taker_buy_volume": 7030.0, "taker_buy_quote": 655.60625}, {"ts": 1771450440000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 15765.6, "quote_volume": 1470.93048, "trades": 34, "taker_buy_volume": 3829.7, "taker_buy_quote": 357.31101}, {"ts": 1771450500000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 144642.4, "quote_volume": 13502.24212, "trades": 126, "taker_buy_volume": 26188.1, "taker_buy_quote": 2444.21952}, {"ts": 1771450560000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450620000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 41642.5, "quote_volume": 3885.25489, "trades": 22, "taker_buy_volume": 96.4, "taker_buy_quote": 9.00376}, {"ts": 1771450680000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 4493.6, "quote_volume": 419.25288, "trades": 13, "taker_buy_volume": 1016.3, "taker_buy_quote": 94.82079}, {"ts": 1771450740000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 18452.6, "quote_volume": 1722.10772, "trades": 65, "taker_buy_volume": 9184.3, "taker_buy_quote": 857.37533}, {"ts": 1771450800000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 85.7, "quote_volume": 8.00438, "trades": 2, "taker_buy_volume": 85.7, "taker_buy_quote": 8.00438}, {"ts": 1771450860000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 171.3, "quote_volume": 15.99086, "trades": 4, "taker_buy_volume": 85.7, "taker_buy_quote": 8.00438}, {"ts": 1771450920000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 20693.4, "quote_volume": 1930.69422, "trades": 26, "taker_buy_volume": 2669.3, "taker_buy_quote": 249.04569}, {"ts": 1771450980000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 26344.8, "quote_volume": 2458.08733, "trades": 26, "taker_buy_volume": 13914.9, "taker_buy_quote": 1298.37766}, {"ts": 1771451040000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 74.7, "quote_volume": 6.96204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451100000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 4336.9, "quote_volume": 404.63277, "trades": 19, "taker_buy_volume": 4336.9, "taker_buy_quote": 404.63277}, {"ts": 1771451160000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451220000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 31620.0, "quote_volume": 2946.984, "trades": 28, "taker_buy_volume": 11561.9, "taker_buy_quote": 1077.56908}, {"ts": 1771451280000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2100.3, "quote_volume": 195.74796, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451340000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451400000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 28349.2, "quote_volume": 2639.31052, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451460000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 31185.6, "quote_volume": 2900.2608, "trades": 65, "taker_buy_volume": 3961.4, "taker_buy_quote": 368.4102}, {"ts": 1771451520000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 12810.2, "quote_volume": 1190.20966, "trades": 30, "taker_buy_volume": 2199.1, "taker_buy_quote": 204.29639}, {"ts": 1771451580000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 301.2, "quote_volume": 27.96105, "trades": 4, "taker_buy_volume": 96.9, "taker_buy_quote": 9.00201}, {"ts": 1771451640000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 14927.2, "quote_volume": 1385.47125, "trades": 54, "taker_buy_volume": 4434.9, "taker_buy_quote": 411.73725}, {"ts": 1771451700000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 86.1, "quote_volume": 7.99869, "trades": 2, "taker_buy_volume": 86.1, "taker_buy_quote": 7.99869}, {"ts": 1771451760000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 10552.1, "quote_volume": 980.29009, "trades": 26, "taker_buy_volume": 9872.8, "taker_buy_quote": 917.18312}, {"ts": 1771451820000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 6996.7, "quote_volume": 649.99343, "trades": 21, "taker_buy_volume": 422.1, "taker_buy_quote": 39.21309}, {"ts": 1771451880000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 47998.9, "quote_volume": 4455.33686, "trades": 40, "taker_buy_volume": 2477.7, "taker_buy_quote": 229.93056}, {"ts": 1771451940000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 39777.0, "quote_volume": 3691.3056, "trades": 128, "taker_buy_volume": 23336.8, "taker_buy_quote": 2165.65504}, {"ts": 1771452000000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 4379.1, "quote_volume": 406.38048, "trades": 29, "taker_buy_volume": 97.1, "taker_buy_quote": 9.01088}, {"ts": 1771452060000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 4290.0, "quote_volume": 398.25552, "trades": 22, "taker_buy_volume": 4182.4, "taker_buy_quote": 388.27024}, {"ts": 1771452120000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1811.2, "quote_volume": 168.26048, "trades": 22, "taker_buy_volume": 603.7, "taker_buy_quote": 56.08373}, {"ts": 1771452180000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 182.8, "quote_volume": 16.98212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452240000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 29019.2, "quote_volume": 2695.88368, "trades": 34, "taker_buy_volume": 672.9, "taker_buy_quote": 62.51241}, {"ts": 1771452300000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 4655.8, "quote_volume": 432.52382, "trades": 35, "taker_buy_volume": 3546.2, "taker_buy_quote": 329.44198}, {"ts": 1771452360000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3098.6, "quote_volume": 287.85994, "trades": 13, "taker_buy_volume": 2473.1, "taker_buy_quote": 229.75099}, {"ts": 1771452420000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1030.2, "quote_volume": 95.60256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452480000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 36140.4, "quote_volume": 3351.61755, "trades": 32, "taker_buy_volume": 1702.0, "taker_buy_quote": 157.7754}, {"ts": 1771452540000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1077.5, "quote_volume": 99.88425, "trades": 2, "taker_buy_volume": 1077.5, "taker_buy_quote": 99.88425}, {"ts": 1771452600000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 71064.1, "quote_volume": 6580.53566, "trades": 50, "taker_buy_volume": 11244.2, "taker_buy_quote": 1041.21292}, {"ts": 1771452660000, "open": 0.0926, "high": 0.0926, "low": 0.0921, "close": 0.0922, "volume": 180539.7, "quote_volume": 16655.15361, "trades": 126, "taker_buy_volume": 39402.9, "taker_buy_quote": 3636.13822}, {"ts": 1771452720000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 103906.4, "quote_volume": 9583.01522, "trades": 99, "taker_buy_volume": 69346.1, "taker_buy_quote": 6395.48854}, {"ts": 1771452780000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 7936.3, "quote_volume": 733.50804, "trades": 24, "taker_buy_volume": 7584.5, "taker_buy_quote": 700.99575}, {"ts": 1771452840000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 13278.5, "quote_volume": 1227.3662, "trades": 19, "taker_buy_volume": 5435.5, "taker_buy_quote": 502.673}, {"ts": 1771452900000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 36070.6, "quote_volume": 3332.91478, "trades": 45, "taker_buy_volume": 10303.5, "taker_buy_quote": 952.0434}, {"ts": 1771452960000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453020000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453080000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453140000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 3000.0, "quote_volume": 277.2, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453200000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 4249.9, "quote_volume": 392.69076, "trades": 15, "taker_buy_volume": 2816.7, "taker_buy_quote": 260.26308}, {"ts": 1771453260000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 12772.1, "quote_volume": 1178.92925, "trades": 12, "taker_buy_volume": 119.3, "taker_buy_quote": 11.01139}, {"ts": 1771453320000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 15450.0, "quote_volume": 1423.81222, "trades": 32, "taker_buy_volume": 6510.9, "taker_buy_quote": 600.09406}, {"ts": 1771453380000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 67745.1, "quote_volume": 6231.81454, "trades": 100, "taker_buy_volume": 33395.4, "taker_buy_quote": 3072.34577}, {"ts": 1771453440000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 16399.1, "quote_volume": 1507.09631, "trades": 20, "taker_buy_volume": 9565.2, "taker_buy_quote": 879.0609}, {"ts": 1771453500000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 23127.4, "quote_volume": 2129.58001, "trades": 33, "taker_buy_volume": 14979.2, "taker_buy_quote": 1379.16119}, {"ts": 1771453560000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 4176.6, "quote_volume": 384.88088, "trades": 22, "taker_buy_volume": 3212.7, "taker_buy_quote": 296.11546}, {"ts": 1771453620000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 137338.6, "quote_volume": 12626.78458, "trades": 109, "taker_buy_volume": 27983.9, "taker_buy_quote": 2571.80924}, {"ts": 1771453680000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0917, "volume": 101993.7, "quote_volume": 9354.34856, "trades": 169, "taker_buy_volume": 56156.8, "taker_buy_quote": 5151.07069}, {"ts": 1771453740000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 41959.3, "quote_volume": 3851.05796, "trades": 50, "taker_buy_volume": 26025.1, "taker_buy_quote": 2388.2984}, {"ts": 1771453800000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 6825.1, "quote_volume": 626.8636, "trades": 26, "taker_buy_volume": 3670.0, "taker_buy_quote": 337.22542}, {"ts": 1771453860000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 51214.5, "quote_volume": 4706.64495, "trades": 37, "taker_buy_volume": 43974.5, "taker_buy_quote": 4041.28895}, {"ts": 1771453920000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 3478.2, "quote_volume": 319.64658, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453980000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 121.7, "quote_volume": 11.17206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454040000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 38767.1, "quote_volume": 3570.1715, "trades": 26, "taker_buy_volume": 38647.8, "taker_buy_quote": 3559.18397}, {"ts": 1771454100000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 235.3, "quote_volume": 21.67113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454160000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 13905.4, "quote_volume": 1282.07462, "trades": 36, "taker_buy_volume": 4182.5, "taker_buy_quote": 385.63191}, {"ts": 1771454220000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 22928.7, "quote_volume": 2114.02014, "trades": 28, "taker_buy_volume": 4261.2, "taker_buy_quote": 392.88264}, {"ts": 1771454280000, "open": 0.0922, "high": 0.0923, "low": 0.0917, "close": 0.0921, "volume": 194896.4, "quote_volume": 17924.4591, "trades": 200, "taker_buy_volume": 36927.7, "taker_buy_quote": 3396.66012}, {"ts": 1771454340000, "open": 0.092, "high": 0.092, "low": 0.0916, "close": 0.0917, "volume": 143270.0, "quote_volume": 13159.30024, "trades": 115, "taker_buy_volume": 37443.9, "taker_buy_quote": 3435.52543}, {"ts": 1771454400000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 111047.2, "quote_volume": 10176.97291, "trades": 108, "taker_buy_volume": 23642.2, "taker_buy_quote": 2168.00041}, {"ts": 1771454460000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 27705.5, "quote_volume": 2543.1674, "trades": 22, "taker_buy_volume": 24193.6, "taker_buy_quote": 2220.97248}, {"ts": 1771454520000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 187.0, "quote_volume": 17.1666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454580000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 35974.8, "quote_volume": 3305.40022, "trades": 31, "taker_buy_volume": 14855.6, "taker_buy_quote": 1365.22964}, {"ts": 1771454640000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 7373.6, "quote_volume": 677.63384, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454700000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454760000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454820000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454880000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 4904.6, "quote_volume": 450.73274, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454940000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455000000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 29453.0, "quote_volume": 2712.51743, "trades": 16, "taker_buy_volume": 29453.0, "taker_buy_quote": 2712.51743}, {"ts": 1771455060000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 104230.7, "quote_volume": 9610.52157, "trades": 111, "taker_buy_volume": 62893.5, "taker_buy_quote": 5799.23409}, {"ts": 1771455120000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 329.6, "quote_volume": 30.39492, "trades": 6, "taker_buy_volume": 329.6, "taker_buy_quote": 30.39492}, {"ts": 1771455180000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455240000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 49231.7, "quote_volume": 4541.08497, "trades": 67, "taker_buy_volume": 4114.9, "taker_buy_quote": 379.61136}, {"ts": 1771455300000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 173.7, "quote_volume": 16.00646, "trades": 3, "taker_buy_volume": 86.9, "taker_buy_quote": 8.01218}, {"ts": 1771455360000, "open": 0.0921, "high": 0.0921, "low": 0.0918, "close": 0.092, "volume": 107971.4, "quote_volume": 9928.91051, "trades": 125, "taker_buy_volume": 75155.9, "taker_buy_quote": 6911.65748}, {"ts": 1771455420000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455480000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2735.9, "quote_volume": 251.97639, "trades": 6, "taker_buy_volume": 2735.9, "taker_buy_quote": 251.97639}, {"ts": 1771455540000, "open": 0.0922, "high": 0.0925, "low": 0.0921, "close": 0.0921, "volume": 287091.3, "quote_volume": 26509.62685, "trades": 126, "taker_buy_volume": 249489.6, "taker_buy_quote": 23038.35654}, {"ts": 1771455600000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 36911.1, "quote_volume": 3401.09866, "trades": 70, "taker_buy_volume": 15546.2, "taker_buy_quote": 1432.69549}, {"ts": 1771455660000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455720000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455780000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 22464.2, "quote_volume": 2066.74319, "trades": 23, "taker_buy_volume": 3858.5, "taker_buy_quote": 355.01879}, {"ts": 1771455840000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 7726.1, "quote_volume": 710.79033, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455900000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 268.4, "quote_volume": 24.6928, "trades": 1, "taker_buy_volume": 268.4, "taker_buy_quote": 24.6928}, {"ts": 1771455960000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456020000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 87.0, "quote_volume": 8.004, "trades": 2, "taker_buy_volume": 87.0, "taker_buy_quote": 8.004}, {"ts": 1771456080000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 53715.7, "quote_volume": 4941.8681, "trades": 37, "taker_buy_volume": 10321.2, "taker_buy_quote": 949.5828}, {"ts": 1771456140000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 458.0, "quote_volume": 42.1683, "trades": 2, "taker_buy_volume": 323.0, "taker_buy_quote": 29.7483}, {"ts": 1771456200000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 70213.8, "quote_volume": 6463.98104, "trades": 56, "taker_buy_volume": 10824.2, "taker_buy_quote": 996.94112}, {"ts": 1771456260000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 12062.7, "quote_volume": 1109.75862, "trades": 23, "taker_buy_volume": 543.4, "taker_buy_quote": 49.9928}, {"ts": 1771456320000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456380000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 37081.2, "quote_volume": 3411.63415, "trades": 35, "taker_buy_volume": 8937.3, "taker_buy_quote": 822.39535}, {"ts": 1771456440000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 14559.0, "quote_volume": 1340.66607, "trades": 27, "taker_buy_volume": 14559.0, "taker_buy_quote": 1340.66607}, {"ts": 1771456500000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 7474.0, "quote_volume": 688.14399, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456560000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 9575.1, "quote_volume": 880.9092, "trades": 17, "taker_buy_volume": 217.3, "taker_buy_quote": 19.9916}, {"ts": 1771456620000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456680000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 33215.5, "quote_volume": 3058.56433, "trades": 41, "taker_buy_volume": 14449.6, "taker_buy_quote": 1330.67361}, {"ts": 1771456740000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456800000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 509.4, "quote_volume": 46.8648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456860000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 184.5, "quote_volume": 16.99245, "trades": 4, "taker_buy_volume": 184.5, "taker_buy_quote": 16.99245}, {"ts": 1771456920000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 40584.9, "quote_volume": 3730.77438, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456980000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457040000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 5825.3, "quote_volume": 534.82892, "trades": 8, "taker_buy_volume": 663.8, "taker_buy_quote": 61.00322}, {"ts": 1771457100000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 7183.4, "quote_volume": 659.44809, "trades": 11, "taker_buy_volume": 119.7, "taker_buy_quote": 11.00043}, {"ts": 1771457160000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 55370.6, "quote_volume": 5088.55814, "trades": 59, "taker_buy_volume": 37001.0, "taker_buy_quote": 3400.3919}, {"ts": 1771457220000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 83688.4, "quote_volume": 7675.95473, "trades": 51, "taker_buy_volume": 1244.5, "taker_buy_quote": 114.2451}, {"ts": 1771457280000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 45260.8, "quote_volume": 4150.41536, "trades": 23, "taker_buy_volume": 12079.1, "taker_buy_quote": 1107.65347}, {"ts": 1771457340000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 70411.1, "quote_volume": 6456.64247, "trades": 29, "taker_buy_volume": 34159.7, "taker_buy_quote": 3132.44449}, {"ts": 1771457400000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 36354.6, "quote_volume": 3337.35228, "trades": 12, "taker_buy_volume": 36267.5, "taker_buy_quote": 3329.3565}, {"ts": 1771457460000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 38211.8, "quote_volume": 3511.66442, "trades": 9, "taker_buy_volume": 38211.8, "taker_buy_quote": 3511.66442}, {"ts": 1771457520000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 55573.7, "quote_volume": 5113.15173, "trades": 14, "taker_buy_volume": 55573.7, "taker_buy_quote": 5113.15173}, {"ts": 1771457580000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 131933.9, "quote_volume": 12152.60365, "trades": 82, "taker_buy_volume": 69738.9, "taker_buy_quote": 6424.44415}, {"ts": 1771457640000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 72.6, "quote_volume": 6.68646, "trades": 1, "taker_buy_volume": 72.6, "taker_buy_quote": 6.68646}, {"ts": 1771457700000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 38284.7, "quote_volume": 3522.1924, "trades": 35, "taker_buy_volume": 4703.9, "taker_buy_quote": 432.7588}, {"ts": 1771457760000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457820000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 39963.4, "quote_volume": 3680.62914, "trades": 13, "taker_buy_volume": 39876.6, "taker_buy_quote": 3672.63486}, {"ts": 1771457880000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 492449.4, "quote_volume": 45466.86865, "trades": 157, "taker_buy_volume": 414007.5, "taker_buy_quote": 38219.09495}, {"ts": 1771457940000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 40645.6, "quote_volume": 3751.58888, "trades": 18, "taker_buy_volume": 119.2, "taker_buy_quote": 11.00216}, {"ts": 1771458000000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458060000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 11987.2, "quote_volume": 1105.21984, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458120000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 24103.5, "quote_volume": 2219.93235, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458180000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 49649.0, "quote_volume": 4577.6378, "trades": 19, "taker_buy_volume": 49649.0, "taker_buy_quote": 4577.6378}, {"ts": 1771458240000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 72500.0, "quote_volume": 6684.5, "trades": 31, "taker_buy_volume": 51386.8, "taker_buy_quote": 4737.86296}, {"ts": 1771458300000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 97.5, "quote_volume": 8.99925, "trades": 1, "taker_buy_volume": 97.5, "taker_buy_quote": 8.99925}, {"ts": 1771458360000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 540.3, "quote_volume": 49.85887, "trades": 4, "taker_buy_volume": 432.1, "taker_buy_quote": 39.88283}, {"ts": 1771458420000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 3927.4, "quote_volume": 362.34902, "trades": 4, "taker_buy_volume": 2427.4, "taker_buy_quote": 224.04902}, {"ts": 1771458480000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 53817.0, "quote_volume": 4967.3091, "trades": 12, "taker_buy_volume": 53735.6, "taker_buy_quote": 4959.79588}, {"ts": 1771458540000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 53772.6, "quote_volume": 4963.21098, "trades": 33, "taker_buy_volume": 12577.5, "taker_buy_quote": 1160.90325}, {"ts": 1771458600000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 28495.6, "quote_volume": 2630.14388, "trades": 30, "taker_buy_volume": 15873.7, "taker_buy_quote": 1465.14251}, {"ts": 1771458660000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 3996.0, "quote_volume": 368.4312, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458720000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458780000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 57530.5, "quote_volume": 5311.38375, "trades": 27, "taker_buy_volume": 55198.7, "taker_buy_quote": 5096.15861}, {"ts": 1771458840000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458900000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 9010.0, "quote_volume": 831.623, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458960000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459020000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1877.0, "quote_volume": 173.0594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459080000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459140000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 5368.1, "quote_volume": 495.47563, "trades": 10, "taker_buy_volume": 5368.1, "taker_buy_quote": 495.47563}, {"ts": 1771459200000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.0921, "volume": 247425.8, "quote_volume": 22811.26395, "trades": 248, "taker_buy_volume": 159759.0, "taker_buy_quote": 14723.55214}, {"ts": 1771459260000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 526.9, "quote_volume": 48.52749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459320000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 69987.7, "quote_volume": 6452.89814, "trades": 173, "taker_buy_volume": 46692.4, "taker_buy_quote": 4305.07148}, {"ts": 1771459380000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 8521.1, "quote_volume": 785.64542, "trades": 22, "taker_buy_volume": 6713.0, "taker_buy_quote": 618.9386}, {"ts": 1771459440000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 59750.0, "quote_volume": 5508.95, "trades": 72, "taker_buy_volume": 33569.9, "taker_buy_quote": 3095.14478}, {"ts": 1771459500000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 7683.9, "quote_volume": 708.49523, "trades": 12, "taker_buy_volume": 7683.9, "taker_buy_quote": 708.49523}, {"ts": 1771459560000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 33709.1, "quote_volume": 3110.58368, "trades": 32, "taker_buy_volume": 32645.0, "taker_buy_quote": 3012.47366}, {"ts": 1771459620000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 62196.0, "quote_volume": 5736.08251, "trades": 84, "taker_buy_volume": 30895.1, "taker_buy_quote": 2849.23688}, {"ts": 1771459680000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 24245.6, "quote_volume": 2237.65807, "trades": 27, "taker_buy_volume": 24176.6, "taker_buy_quote": 2231.28937}, {"ts": 1771459740000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 106247.2, "quote_volume": 9820.49949, "trades": 89, "taker_buy_volume": 65396.3, "taker_buy_quote": 6045.07534}, {"ts": 1771459800000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 23687.9, "quote_volume": 2186.39317, "trades": 35, "taker_buy_volume": 16451.9, "taker_buy_quote": 1518.51037}, {"ts": 1771459860000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 62625.5, "quote_volume": 5780.33365, "trades": 184, "taker_buy_volume": 29292.9, "taker_buy_quote": 2703.73467}, {"ts": 1771459920000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 75332.8, "quote_volume": 6953.19075, "trades": 72, "taker_buy_volume": 27794.3, "taker_buy_quote": 2565.41389}, {"ts": 1771459980000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 21527.1, "quote_volume": 1987.4904, "trades": 26, "taker_buy_volume": 13914.3, "taker_buy_quote": 1284.82896}, {"ts": 1771460040000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 23164.5, "quote_volume": 2139.21335, "trades": 18, "taker_buy_volume": 11300.0, "taker_buy_quote": 1044.12}, {"ts": 1771460100000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 43233.2, "quote_volume": 3999.071, "trades": 28, "taker_buy_volume": 30598.5, "taker_buy_quote": 2830.36125}, {"ts": 1771460160000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 15222.6, "quote_volume": 1406.56824, "trades": 20, "taker_buy_volume": 8160.2, "taker_buy_quote": 754.00248}, {"ts": 1771460220000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 176.3, "quote_volume": 16.30775, "trades": 1, "taker_buy_volume": 176.3, "taker_buy_quote": 16.30775}, {"ts": 1771460280000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 62041.2, "quote_volume": 5738.8754, "trades": 64, "taker_buy_volume": 31073.9, "taker_buy_quote": 2874.40015}, {"ts": 1771460340000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 11042.3, "quote_volume": 1021.41275, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460400000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460460000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 59263.4, "quote_volume": 5475.93816, "trades": 53, "taker_buy_volume": 20145.5, "taker_buy_quote": 1861.4442}, {"ts": 1771460520000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 16714.3, "quote_volume": 1541.54151, "trades": 33, "taker_buy_volume": 8778.0, "taker_buy_quote": 809.33956}, {"ts": 1771460580000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460640000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 5162.1, "quote_volume": 475.96874, "trades": 9, "taker_buy_volume": 231.2, "taker_buy_quote": 21.33976}, {"ts": 1771460700000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 24981.1, "quote_volume": 2299.53543, "trades": 34, "taker_buy_volume": 11932.2, "taker_buy_quote": 1098.26188}, {"ts": 1771460760000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 5014.0, "quote_volume": 461.26896, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460820000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460880000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 52917.5, "quote_volume": 4872.61585, "trades": 61, "taker_buy_volume": 50202.1, "taker_buy_quote": 4622.55699}, {"ts": 1771460940000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461000000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 37868.3, "quote_volume": 3487.67043, "trades": 18, "taker_buy_volume": 34063.9, "taker_buy_quote": 3137.28519}, {"ts": 1771461060000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461120000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 25418.2, "quote_volume": 2338.4744, "trades": 37, "taker_buy_volume": 12863.2, "taker_buy_quote": 1183.4144}, {"ts": 1771461180000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 2371.9, "quote_volume": 218.0148, "trades": 14, "taker_buy_volume": 371.9, "taker_buy_quote": 34.2148}, {"ts": 1771461240000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 13929.6, "quote_volume": 1281.5232, "trades": 17, "taker_buy_volume": 8156.9, "taker_buy_quote": 750.4348}, {"ts": 1771461300000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 5255.1, "quote_volume": 483.4692, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461360000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 5372.3, "quote_volume": 494.32757, "trades": 16, "taker_buy_volume": 5372.3, "taker_buy_quote": 494.32757}, {"ts": 1771461420000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 348.0, "quote_volume": 32.05633, "trades": 2, "taker_buy_volume": 55.3, "taker_buy_quote": 5.09866}, {"ts": 1771461480000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 4472.2, "quote_volume": 411.88962, "trades": 11, "taker_buy_volume": 2036.1, "taker_buy_quote": 187.52481}, {"ts": 1771461540000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 937.3, "quote_volume": 86.32533, "trades": 9, "taker_buy_volume": 157.3, "taker_buy_quote": 14.48733}, {"ts": 1771461600000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 11638.5, "quote_volume": 1072.7571, "trades": 15, "taker_buy_volume": 8512.5, "taker_buy_quote": 784.8525}, {"ts": 1771461660000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 22397.9, "quote_volume": 2067.32617, "trades": 29, "taker_buy_volume": 11575.7, "taker_buy_quote": 1068.43711}, {"ts": 1771461720000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461780000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461840000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 27074.8, "quote_volume": 2501.71152, "trades": 56, "taker_buy_volume": 9783.7, "taker_buy_quote": 904.01388}, {"ts": 1771461900000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 12784.6, "quote_volume": 1180.01858, "trades": 28, "taker_buy_volume": 4263.4, "taker_buy_quote": 393.51182}, {"ts": 1771461960000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 11667.6, "quote_volume": 1076.91948, "trades": 23, "taker_buy_volume": 2118.5, "taker_buy_quote": 195.53755}, {"ts": 1771462020000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 21398.2, "quote_volume": 1972.91404, "trades": 24, "taker_buy_volume": 632.1, "taker_buy_quote": 58.27962}, {"ts": 1771462080000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 13381.7, "quote_volume": 1235.13091, "trades": 27, "taker_buy_volume": 6471.8, "taker_buy_quote": 597.34714}, {"ts": 1771462140000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 22017.8, "quote_volume": 2030.04116, "trades": 21, "taker_buy_volume": 12028.5, "taker_buy_quote": 1109.0277}, {"ts": 1771462200000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 8846.1, "quote_volume": 815.61042, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462260000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 31727.3, "quote_volume": 2922.08433, "trades": 38, "taker_buy_volume": 9000.7, "taker_buy_quote": 828.96447}, {"ts": 1771462320000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462380000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 30069.7, "quote_volume": 2766.4124, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462440000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 33060.6, "quote_volume": 3040.9832, "trades": 26, "taker_buy_volume": 12917.1, "taker_buy_quote": 1188.3732}, {"ts": 1771462500000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 7666.2, "quote_volume": 704.52378, "trades": 20, "taker_buy_volume": 3345.3, "taker_buy_quote": 307.43307}, {"ts": 1771462560000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2999.1, "quote_volume": 275.9172, "trades": 16, "taker_buy_volume": 2352.7, "taker_buy_quote": 216.4484}, {"ts": 1771462620000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 18722.0, "quote_volume": 1722.41725, "trades": 20, "taker_buy_volume": 9374.5, "taker_buy_quote": 862.454}, {"ts": 1771462680000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 12237.5, "quote_volume": 1124.63449, "trades": 16, "taker_buy_volume": 82.4, "taker_buy_quote": 7.5808}, {"ts": 1771462740000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462800000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 69122.4, "quote_volume": 6362.99508, "trades": 83, "taker_buy_volume": 15417.0, "taker_buy_quote": 1418.51652}, {"ts": 1771462860000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 40090.7, "quote_volume": 3694.68924, "trades": 58, "taker_buy_volume": 25249.9, "taker_buy_quote": 2326.59686}, {"ts": 1771462920000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 2638.9, "quote_volume": 243.57047, "trades": 12, "taker_buy_volume": 850.6, "taker_buy_quote": 78.51038}, {"ts": 1771462980000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 15867.0, "quote_volume": 1464.5241, "trades": 16, "taker_buy_volume": 373.7, "taker_buy_quote": 34.49251}, {"ts": 1771463040000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 25564.1, "quote_volume": 2358.04697, "trades": 41, "taker_buy_volume": 1968.6, "taker_buy_quote": 181.61688}, {"ts": 1771463100000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 32883.7, "quote_volume": 3032.75123, "trades": 42, "taker_buy_volume": 8247.3, "taker_buy_quote": 761.13008}, {"ts": 1771463160000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 15872.1, "quote_volume": 1464.47363, "trades": 27, "taker_buy_volume": 11135.1, "taker_buy_quote": 1027.67401}, {"ts": 1771463220000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1119.8, "quote_volume": 103.35754, "trades": 6, "taker_buy_volume": 1119.8, "taker_buy_quote": 103.35754}, {"ts": 1771463280000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 40099.7, "quote_volume": 3701.20231, "trades": 21, "taker_buy_volume": 29523.4, "taker_buy_quote": 2725.00982}, {"ts": 1771463340000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 70479.6, "quote_volume": 6504.81147, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463400000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 1994.5, "quote_volume": 183.79284, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463460000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 37128.4, "quote_volume": 3419.52564, "trades": 70, "taker_buy_volume": 11720.3, "taker_buy_quote": 1079.43963}, {"ts": 1771463520000, "open": 0.0922, "high": 0.0927, "low": 0.0922, "close": 0.0927, "volume": 451040.5, "quote_volume": 41721.99283, "trades": 257, "taker_buy_volume": 441078.5, "taker_buy_quote": 40801.50403}, {"ts": 1771463580000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 105000.0, "quote_volume": 9739.70207, "trades": 98, "taker_buy_volume": 60839.6, "taker_buy_quote": 5644.99462}, {"ts": 1771463640000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 41204.6, "quote_volume": 3815.43929, "trades": 51, "taker_buy_volume": 3953.8, "taker_buy_quote": 366.12188}, {"ts": 1771463700000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463760000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 733.4, "quote_volume": 67.91284, "trades": 1, "taker_buy_volume": 733.4, "taker_buy_quote": 67.91284}, {"ts": 1771463820000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 10390.1, "quote_volume": 961.00899, "trades": 34, "taker_buy_volume": 719.2, "taker_buy_quote": 66.53251}, {"ts": 1771463880000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 7049.9, "quote_volume": 651.41076, "trades": 15, "taker_buy_volume": 4235.2, "taker_buy_quote": 391.33248}, {"ts": 1771463940000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 462.8, "quote_volume": 42.76272, "trades": 6, "taker_buy_volume": 462.8, "taker_buy_quote": 42.76272}, {"ts": 1771464000000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 53170.4, "quote_volume": 4918.262, "trades": 71, "taker_buy_volume": 41395.2, "taker_buy_quote": 3829.056}, {"ts": 1771464060000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 47068.8, "quote_volume": 4345.00978, "trades": 34, "taker_buy_volume": 113.9, "taker_buy_quote": 10.51297}, {"ts": 1771464120000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 8777.9, "quote_volume": 810.40036, "trades": 18, "taker_buy_volume": 8777.9, "taker_buy_quote": 810.40036}, {"ts": 1771464180000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 5462.9, "quote_volume": 505.31825, "trades": 16, "taker_buy_volume": 2921.4, "taker_buy_quote": 270.2295}, {"ts": 1771464240000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 39406.8, "quote_volume": 3645.13439, "trades": 34, "taker_buy_volume": 12041.5, "taker_buy_quote": 1113.84414}, {"ts": 1771464300000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 25039.5, "quote_volume": 2316.15375, "trades": 38, "taker_buy_volume": 8686.8, "taker_buy_quote": 803.529}, {"ts": 1771464360000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 84029.4, "quote_volume": 7781.12244, "trades": 107, "taker_buy_volume": 38935.4, "taker_buy_quote": 3605.41804}, {"ts": 1771464420000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 3477.9, "quote_volume": 321.68547, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464480000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 13791.2, "quote_volume": 1274.30688, "trades": 21, "taker_buy_volume": 265.3, "taker_buy_quote": 24.51372}, {"ts": 1771464540000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 15767.3, "quote_volume": 1458.38085, "trades": 36, "taker_buy_volume": 14763.2, "taker_buy_quote": 1365.55322}, {"ts": 1771464600000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 16772.5, "quote_volume": 1554.46889, "trades": 29, "taker_buy_volume": 16772.5, "taker_buy_quote": 1554.46889}, {"ts": 1771464660000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 2688.5, "quote_volume": 249.4928, "trades": 12, "taker_buy_volume": 2688.5, "taker_buy_quote": 249.4928}, {"ts": 1771464720000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1524.5, "quote_volume": 141.62605, "trades": 12, "taker_buy_volume": 1524.5, "taker_buy_quote": 141.62605}, {"ts": 1771464780000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 15168.1, "quote_volume": 1407.08318, "trades": 24, "taker_buy_volume": 1894.0, "taker_buy_quote": 175.7632}, {"ts": 1771464840000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 978.7, "quote_volume": 90.82336, "trades": 4, "taker_buy_volume": 978.7, "taker_buy_quote": 90.82336}, {"ts": 1771464900000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 17756.1, "quote_volume": 1646.55025, "trades": 11, "taker_buy_volume": 5597.8, "taker_buy_quote": 519.47584}, {"ts": 1771464960000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 53666.4, "quote_volume": 4979.05276, "trades": 67, "taker_buy_volume": 6874.5, "taker_buy_quote": 637.9857}, {"ts": 1771465020000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 6258.5, "quote_volume": 579.5371, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465080000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 3650.8, "quote_volume": 337.78605, "trades": 20, "taker_buy_volume": 1299.8, "taker_buy_quote": 120.2315}, {"ts": 1771465140000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 105227.4, "quote_volume": 9735.85944, "trades": 37, "taker_buy_volume": 84439.6, "taker_buy_quote": 7810.90916}, {"ts": 1771465200000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.093, "volume": 26721.8, "quote_volume": 2481.79601, "trades": 65, "taker_buy_volume": 16583.4, "taker_buy_quote": 1539.79876}, {"ts": 1771465260000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465320000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 3470.0, "quote_volume": 322.70332, "trades": 15, "taker_buy_volume": 549.8, "taker_buy_quote": 51.1314}, {"ts": 1771465380000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 49212.2, "quote_volume": 4581.64178, "trades": 37, "taker_buy_volume": 35313.4, "taker_buy_quote": 3287.6635}, {"ts": 1771465440000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 2888.3, "quote_volume": 268.6439, "trades": 13, "taker_buy_volume": 684.2, "taker_buy_quote": 63.6626}, {"ts": 1771465500000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 320.0, "quote_volume": 29.792, "trades": 1, "taker_buy_volume": 320.0, "taker_buy_quote": 29.792}, {"ts": 1771465560000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1833.7, "quote_volume": 170.5341, "trades": 6, "taker_buy_volume": 537.6, "taker_buy_quote": 49.9968}, {"ts": 1771465620000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 13430.9, "quote_volume": 1249.0737, "trades": 16, "taker_buy_volume": 6860.1, "taker_buy_quote": 637.9893}, {"ts": 1771465680000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 4668.7, "quote_volume": 433.79424, "trades": 15, "taker_buy_volume": 1290.6, "taker_buy_quote": 119.99937}, {"ts": 1771465740000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 18360.9, "quote_volume": 1710.04435, "trades": 42, "taker_buy_volume": 17991.7, "taker_buy_quote": 1675.65058}, {"ts": 1771465800000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 10238.5, "quote_volume": 954.2282, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465860000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 15625.6, "quote_volume": 1454.84072, "trades": 14, "taker_buy_volume": 9692.2, "taker_buy_quote": 902.44118}, {"ts": 1771465920000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 16706.7, "quote_volume": 1555.90012, "trades": 27, "taker_buy_volume": 1529.6, "taker_buy_quote": 142.59072}, {"ts": 1771465980000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 834.0, "quote_volume": 77.6454, "trades": 4, "taker_buy_volume": 834.0, "taker_buy_quote": 77.6454}, {"ts": 1771466040000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 2313.7, "quote_volume": 215.70084, "trades": 12, "taker_buy_volume": 2313.7, "taker_buy_quote": 215.70084}, {"ts": 1771466100000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 11154.3, "quote_volume": 1040.845, "trades": 21, "taker_buy_volume": 2634.0, "taker_buy_quote": 245.9118}, {"ts": 1771466160000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466220000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 957.0, "quote_volume": 89.2881, "trades": 8, "taker_buy_volume": 957.0, "taker_buy_quote": 89.2881}, {"ts": 1771466280000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 35436.6, "quote_volume": 3304.96361, "trades": 43, "taker_buy_volume": 22724.9, "taker_buy_quote": 2120.23317}, {"ts": 1771466340000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 5486.0, "quote_volume": 511.2952, "trades": 7, "taker_buy_volume": 5486.0, "taker_buy_quote": 511.2952}, {"ts": 1771466400000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 925.1, "quote_volume": 86.31183, "trades": 1, "taker_buy_volume": 925.1, "taker_buy_quote": 86.31183}, {"ts": 1771466460000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466520000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 7664.5, "quote_volume": 715.19355, "trades": 14, "taker_buy_volume": 7664.5, "taker_buy_quote": 715.19355}, {"ts": 1771466580000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 72501.0, "quote_volume": 6764.3433, "trades": 27, "taker_buy_volume": 22820.4, "taker_buy_quote": 2129.14332}, {"ts": 1771466640000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 593.8, "quote_volume": 55.40154, "trades": 7, "taker_buy_volume": 593.8, "taker_buy_quote": 55.40154}, {"ts": 1771466700000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466760000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466820000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 1991.4, "quote_volume": 185.98902, "trades": 11, "taker_buy_volume": 1914.0, "taker_buy_quote": 178.7676}, {"ts": 1771466880000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1070.6, "quote_volume": 99.99404, "trades": 1, "taker_buy_volume": 1070.6, "taker_buy_quote": 99.99404}, {"ts": 1771466940000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 40083.0, "quote_volume": 3743.9117, "trades": 18, "taker_buy_volume": 39952.4, "taker_buy_quote": 3731.71366}, {"ts": 1771467000000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 15479.9, "quote_volume": 1447.35677, "trades": 20, "taker_buy_volume": 10090.1, "taker_buy_quote": 943.42435}, {"ts": 1771467060000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 38065.4, "quote_volume": 3554.5639, "trades": 45, "taker_buy_volume": 11051.9, "taker_buy_quote": 1032.24746}, {"ts": 1771467120000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467180000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 31105.7, "quote_volume": 2905.08711, "trades": 36, "taker_buy_volume": 19320.1, "taker_buy_quote": 1804.31207}, {"ts": 1771467240000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 18363.3, "quote_volume": 1715.19512, "trades": 32, "taker_buy_volume": 11966.4, "taker_buy_quote": 1117.72466}, {"ts": 1771467300000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 887.8, "quote_volume": 82.83174, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467360000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 10647.7, "quote_volume": 992.49053, "trades": 33, "taker_buy_volume": 7186.9, "taker_buy_quote": 669.94397}, {"ts": 1771467420000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 1457.4, "quote_volume": 135.91091, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467480000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 48013.0, "quote_volume": 4470.0103, "trades": 21, "taker_buy_volume": 2704.8, "taker_buy_quote": 251.81688}, {"ts": 1771467540000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 68995.1, "quote_volume": 6435.47188, "trades": 34, "taker_buy_volume": 67421.3, "taker_buy_quote": 6288.81506}, {"ts": 1771467600000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467660000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2008.1, "quote_volume": 187.15492, "trades": 14, "taker_buy_volume": 2008.1, "taker_buy_quote": 187.15492}, {"ts": 1771467720000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 15996.7, "quote_volume": 1490.84595, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467780000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 15568.8, "quote_volume": 1450.84394, "trades": 20, "taker_buy_volume": 15568.8, "taker_buy_quote": 1450.84394}, {"ts": 1771467840000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 4162.5, "quote_volume": 388.36125, "trades": 16, "taker_buy_volume": 1642.3, "taker_buy_quote": 153.22659}, {"ts": 1771467900000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 1992.8, "quote_volume": 185.67526, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467960000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 404.1, "quote_volume": 37.66212, "trades": 2, "taker_buy_volume": 404.1, "taker_buy_quote": 37.66212}, {"ts": 1771468020000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 43860.7, "quote_volume": 4087.81724, "trades": 51, "taker_buy_volume": 34700.9, "taker_buy_quote": 3234.12388}, {"ts": 1771468080000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468140000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 86359.2, "quote_volume": 8040.04152, "trades": 59, "taker_buy_volume": 17985.6, "taker_buy_quote": 1674.45936}, {"ts": 1771468200000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 3380.5, "quote_volume": 314.72455, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468260000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 31220.6, "quote_volume": 2903.5158, "trades": 29, "taker_buy_volume": 7515.8, "taker_buy_quote": 698.9694}, {"ts": 1771468320000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 8505.3, "quote_volume": 791.78208, "trades": 21, "taker_buy_volume": 3300.7, "taker_buy_quote": 307.29517}, {"ts": 1771468380000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 12523.7, "quote_volume": 1164.7041, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468440000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 37408.7, "quote_volume": 3475.26823, "trades": 15, "taker_buy_volume": 74.1, "taker_buy_quote": 6.88389}, {"ts": 1771468500000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 1240.1, "quote_volume": 115.09008, "trades": 13, "taker_buy_volume": 88.0, "taker_buy_quote": 8.1752}, {"ts": 1771468560000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468620000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 60.0, "quote_volume": 5.562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468680000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 2914.2, "quote_volume": 270.43776, "trades": 11, "taker_buy_volume": 2914.2, "taker_buy_quote": 270.43776}, {"ts": 1771468740000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 36253.3, "quote_volume": 3360.68091, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468800000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 13483.8, "quote_volume": 1249.94826, "trades": 20, "taker_buy_volume": 10834.1, "taker_buy_quote": 1004.32107}, {"ts": 1771468860000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 7734.0, "quote_volume": 716.1684, "trades": 26, "taker_buy_volume": 6242.6, "taker_buy_quote": 578.06476}, {"ts": 1771468920000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1126.5, "quote_volume": 104.3139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468980000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 11182.0, "quote_volume": 1036.5714, "trades": 14, "taker_buy_volume": 1839.1, "taker_buy_quote": 170.48457}, {"ts": 1771469040000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469100000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 12489.4, "quote_volume": 1157.76738, "trades": 16, "taker_buy_volume": 12182.5, "taker_buy_quote": 1129.31775}, {"ts": 1771469160000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 33339.6, "quote_volume": 3093.91488, "trades": 25, "taker_buy_volume": 5044.7, "taker_buy_quote": 468.14816}, {"ts": 1771469220000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 18674.7, "quote_volume": 1731.14469, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469280000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469340000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 6993.7, "quote_volume": 648.31599, "trades": 24, "taker_buy_volume": 5727.2, "taker_buy_quote": 530.91144}, {"ts": 1771469400000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 16663.1, "quote_volume": 1545.19804, "trades": 23, "taker_buy_volume": 10315.2, "taker_buy_quote": 956.73268}, {"ts": 1771469460000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 9874.7, "quote_volume": 917.6989, "trades": 12, "taker_buy_volume": 4287.5, "taker_buy_quote": 398.64802}, {"ts": 1771469520000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469580000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 8611.4, "quote_volume": 800.8602, "trades": 10, "taker_buy_volume": 8611.4, "taker_buy_quote": 800.8602}, {"ts": 1771469640000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 25426.4, "quote_volume": 2364.6872, "trades": 25, "taker_buy_volume": 2030.2, "taker_buy_quote": 188.8406}, {"ts": 1771469700000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469760000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469820000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 10810.4, "quote_volume": 1006.101, "trades": 33, "taker_buy_volume": 10810.4, "taker_buy_quote": 1006.101}, {"ts": 1771469880000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1241.5, "quote_volume": 115.7078, "trades": 10, "taker_buy_volume": 1241.5, "taker_buy_quote": 115.7078}, {"ts": 1771469940000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470000000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 26733.1, "quote_volume": 2490.46935, "trades": 32, "taker_buy_volume": 269.8, "taker_buy_quote": 25.11838}, {"ts": 1771470060000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470120000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0933, "volume": 112256.9, "quote_volume": 10480.8113, "trades": 74, "taker_buy_volume": 96895.6, "taker_buy_quote": 9046.48616}, {"ts": 1771470180000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 12274.1, "quote_volume": 1145.17353, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470240000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 13626.0, "quote_volume": 1271.31478, "trades": 18, "taker_buy_volume": 10236.7, "taker_buy_quote": 955.09309}, {"ts": 1771470300000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470360000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 10065.0, "quote_volume": 939.0645, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470420000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 4621.7, "quote_volume": 431.20461, "trades": 10, "taker_buy_volume": 4621.7, "taker_buy_quote": 431.20461}, {"ts": 1771470480000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 1761.3, "quote_volume": 164.32183, "trades": 6, "taker_buy_volume": 1686.7, "taker_buy_quote": 157.36911}, {"ts": 1771470540000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 15592.0, "quote_volume": 1453.1744, "trades": 20, "taker_buy_volume": 2564.6, "taker_buy_quote": 239.02072}, {"ts": 1771470600000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470660000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470720000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4548.4, "quote_volume": 423.45604, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470780000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 10606.8, "quote_volume": 987.61366, "trades": 22, "taker_buy_volume": 10326.8, "taker_buy_quote": 961.51766}, {"ts": 1771470840000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 3960.8, "quote_volume": 369.14656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470900000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 5351.0, "quote_volume": 498.7132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470960000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 31336.0, "quote_volume": 2926.66871, "trades": 54, "taker_buy_volume": 12262.8, "taker_buy_quote": 1145.23183}, {"ts": 1771471020000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 5231.1, "quote_volume": 488.14106, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471080000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 2289.2, "quote_volume": 213.58236, "trades": 13, "taker_buy_volume": 2289.2, "taker_buy_quote": 213.58236}, {"ts": 1771471140000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 3647.7, "quote_volume": 340.33041, "trades": 20, "taker_buy_volume": 644.4, "taker_buy_quote": 60.12252}, {"ts": 1771471200000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 319.0, "quote_volume": 29.7946, "trades": 4, "taker_buy_volume": 319.0, "taker_buy_quote": 29.7946}, {"ts": 1771471260000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 534.3, "quote_volume": 49.85019, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471320000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 151.4, "quote_volume": 14.11807, "trades": 2, "taker_buy_volume": 75.9, "taker_buy_quote": 7.08147}, {"ts": 1771471380000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 11432.1, "quote_volume": 1066.53901, "trades": 23, "taker_buy_volume": 10672.9, "taker_buy_quote": 995.78157}, {"ts": 1771471440000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 483.7, "quote_volume": 45.12921, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471500000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 3532.5, "quote_volume": 329.58225, "trades": 10, "taker_buy_volume": 3532.5, "taker_buy_quote": 329.58225}, {"ts": 1771471560000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 6933.3, "quote_volume": 647.60212, "trades": 22, "taker_buy_volume": 1424.3, "taker_buy_quote": 133.06152}, {"ts": 1771471620000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 3399.7, "quote_volume": 317.56388, "trades": 15, "taker_buy_volume": 2755.6, "taker_buy_quote": 257.40494}, {"ts": 1771471680000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2127.3, "quote_volume": 198.68982, "trades": 18, "taker_buy_volume": 951.9, "taker_buy_quote": 88.90746}, {"ts": 1771471740000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 43630.0, "quote_volume": 4079.47816, "trades": 30, "taker_buy_volume": 40909.9, "taker_buy_quote": 3825.14881}, {"ts": 1771471800000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 4997.2, "quote_volume": 467.2382, "trades": 14, "taker_buy_volume": 3302.7, "taker_buy_quote": 308.80245}, {"ts": 1771471860000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 729.7, "quote_volume": 68.22695, "trades": 9, "taker_buy_volume": 256.4, "taker_buy_quote": 23.9734}, {"ts": 1771471920000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 87829.9, "quote_volume": 8198.68209, "trades": 120, "taker_buy_volume": 43002.7, "taker_buy_quote": 4012.71041}, {"ts": 1771471980000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 2236.8, "quote_volume": 208.69344, "trades": 9, "taker_buy_volume": 2236.8, "taker_buy_quote": 208.69344}, {"ts": 1771472040000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 9640.8, "quote_volume": 899.43384, "trades": 61, "taker_buy_volume": 6058.6, "taker_buy_quote": 565.26738}, {"ts": 1771472100000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 12380.8, "quote_volume": 1155.12864, "trades": 10, "taker_buy_volume": 12117.2, "taker_buy_quote": 1130.53476}, {"ts": 1771472160000, "open": 0.0933, "high": 0.0933, "low": 0.0916, "close": 0.0921, "volume": 2504240.6, "quote_volume": 231122.33528, "trades": 1401, "taker_buy_volume": 744700.1, "taker_buy_quote": 68537.04267}, {"ts": 1771472220000, "open": 0.092, "high": 0.0922, "low": 0.0919, "close": 0.0922, "volume": 253914.7, "quote_volume": 23373.7748, "trades": 108, "taker_buy_volume": 192717.7, "taker_buy_quote": 17742.88323}, {"ts": 1771472280000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 375765.6, "quote_volume": 34643.29782, "trades": 154, "taker_buy_volume": 173695.9, "taker_buy_quote": 16014.76198}, {"ts": 1771472340000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 42082.1, "quote_volume": 3884.17783, "trades": 54, "taker_buy_volume": 32014.1, "taker_buy_quote": 2954.90143}, {"ts": 1771472400000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 63272.5, "quote_volume": 5840.05175, "trades": 121, "taker_buy_volume": 25611.4, "taker_buy_quote": 2363.93222}, {"ts": 1771472460000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472520000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 142952.0, "quote_volume": 13208.77295, "trades": 57, "taker_buy_volume": 33989.1, "taker_buy_quote": 3140.60099}, {"ts": 1771472580000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472640000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 322.0, "quote_volume": 29.785, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 29.785}, {"ts": 1771472700000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 71879.6, "quote_volume": 6645.01682, "trades": 54, "taker_buy_volume": 56705.8, "taker_buy_quote": 5242.9577}, {"ts": 1771472760000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 24886.9, "quote_volume": 2299.58176, "trades": 28, "taker_buy_volume": 10092.2, "taker_buy_quote": 932.55148}, {"ts": 1771472820000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 68713.2, "quote_volume": 6349.08168, "trades": 64, "taker_buy_volume": 35239.6, "taker_buy_quote": 3256.13904}, {"ts": 1771472880000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 49972.9, "quote_volume": 4622.52545, "trades": 16, "taker_buy_volume": 49972.9, "taker_buy_quote": 4622.52545}, {"ts": 1771472940000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473000000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 58542.6, "quote_volume": 5414.9746, "trades": 39, "taker_buy_volume": 28818.2, "taker_buy_quote": 2665.6835}, {"ts": 1771473060000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 29505.6, "quote_volume": 2730.63246, "trades": 36, "taker_buy_volume": 28468.8, "taker_buy_quote": 2634.69858}, {"ts": 1771473120000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 67993.6, "quote_volume": 6300.43439, "trades": 57, "taker_buy_volume": 42112.6, "taker_buy_quote": 3903.83802}, {"ts": 1771473180000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 36597.1, "quote_volume": 3388.89146, "trades": 22, "taker_buy_volume": 18205.5, "taker_buy_quote": 1685.8293}, {"ts": 1771473240000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 438.6, "quote_volume": 40.61436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473300000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 65029.7, "quote_volume": 6028.25319, "trades": 32, "taker_buy_volume": 48139.9, "taker_buy_quote": 4462.56873}, {"ts": 1771473360000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 78482.3, "quote_volume": 7283.08954, "trades": 42, "taker_buy_volume": 60226.6, "taker_buy_quote": 5589.02848}, {"ts": 1771473420000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473480000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473540000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 4429.5, "quote_volume": 411.0576, "trades": 8, "taker_buy_volume": 4429.5, "taker_buy_quote": 411.0576}, {"ts": 1771473600000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473660000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 30065.7, "quote_volume": 2793.10353, "trades": 79, "taker_buy_volume": 23410.4, "taker_buy_quote": 2174.82616}, {"ts": 1771473720000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 41010.9, "quote_volume": 3812.1096, "trades": 41, "taker_buy_volume": 22448.6, "taker_buy_quote": 2087.40032}, {"ts": 1771473780000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 128721.4, "quote_volume": 11983.43339, "trades": 96, "taker_buy_volume": 69043.8, "taker_buy_quote": 6427.97778}, {"ts": 1771473840000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 38618.2, "quote_volume": 3600.18992, "trades": 50, "taker_buy_volume": 33396.3, "taker_buy_quote": 3113.60836}, {"ts": 1771473900000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.093, "volume": 96449.0, "quote_volume": 8975.27597, "trades": 71, "taker_buy_volume": 6851.5, "taker_buy_quote": 637.72389}, {"ts": 1771473960000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 41333.1, "quote_volume": 3843.98486, "trades": 23, "taker_buy_volume": 65.6, "taker_buy_quote": 6.10736}, {"ts": 1771474020000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 78324.0, "quote_volume": 7270.92173, "trades": 53, "taker_buy_volume": 5132.2, "taker_buy_quote": 476.78138}, {"ts": 1771474080000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 945.3, "quote_volume": 87.67641, "trades": 4, "taker_buy_volume": 471.0, "taker_buy_quote": 43.7088}, {"ts": 1771474140000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 60866.8, "quote_volume": 5648.36722, "trades": 43, "taker_buy_volume": 54171.7, "taker_buy_quote": 5027.13376}, {"ts": 1771474200000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 39030.1, "quote_volume": 3625.89629, "trades": 54, "taker_buy_volume": 39030.1, "taker_buy_quote": 3625.89629}, {"ts": 1771474260000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474320000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 7160.3, "quote_volume": 665.1738, "trades": 25, "taker_buy_volume": 2724.6, "taker_buy_quote": 253.11534}, {"ts": 1771474380000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474440000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 25730.6, "quote_volume": 2390.37274, "trades": 20, "taker_buy_volume": 25730.6, "taker_buy_quote": 2390.37274}, {"ts": 1771474500000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 6975.9, "quote_volume": 648.04351, "trades": 15, "taker_buy_volume": 5951.5, "taker_buy_quote": 552.89435}, {"ts": 1771474560000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 2523.1, "quote_volume": 234.38649, "trades": 7, "taker_buy_volume": 2428.1, "taker_buy_quote": 225.57049}, {"ts": 1771474620000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 86.2, "quote_volume": 8.00798, "trades": 1, "taker_buy_volume": 86.2, "taker_buy_quote": 8.00798}, {"ts": 1771474680000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 3683.6, "quote_volume": 341.82839, "trades": 11, "taker_buy_volume": 2724.6, "taker_buy_quote": 252.84288}, {"ts": 1771474740000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 252482.7, "quote_volume": 23425.55731, "trades": 110, "taker_buy_volume": 168705.5, "taker_buy_quote": 15655.57506}, {"ts": 1771474800000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 5846.9, "quote_volume": 542.00763, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474860000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474920000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 165142.7, "quote_volume": 15285.65479, "trades": 117, "taker_buy_volume": 51038.2, "taker_buy_quote": 4726.15919}, {"ts": 1771474980000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 16438.9, "quote_volume": 1520.20034, "trades": 22, "taker_buy_volume": 1581.2, "taker_buy_quote": 146.261}, {"ts": 1771475040000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 3193.3, "quote_volume": 295.48822, "trades": 11, "taker_buy_volume": 1079.7, "taker_buy_quote": 99.98022}, {"ts": 1771475100000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 327.8, "quote_volume": 30.3215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475160000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475220000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475280000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 74182.2, "quote_volume": 6868.14279, "trades": 47, "taker_buy_volume": 44024.2, "taker_buy_quote": 4076.64092}, {"ts": 1771475340000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 780.6, "quote_volume": 72.30298, "trades": 3, "taker_buy_volume": 194.2, "taker_buy_quote": 18.00234}, {"ts": 1771475400000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 9295.2, "quote_volume": 861.31111, "trades": 16, "taker_buy_volume": 5755.9, "taker_buy_quote": 533.57193}, {"ts": 1771475460000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475520000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 279.8, "quote_volume": 25.96544, "trades": 1, "taker_buy_volume": 279.8, "taker_buy_quote": 25.96544}, {"ts": 1771475580000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 1245.1, "quote_volume": 115.48114, "trades": 5, "taker_buy_volume": 603.7, "taker_buy_quote": 56.02336}, {"ts": 1771475640000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 7454.0, "quote_volume": 690.9858, "trades": 24, "taker_buy_volume": 6530.3, "taker_buy_quote": 605.35881}, {"ts": 1771475700000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1092.9, "quote_volume": 101.31183, "trades": 11, "taker_buy_volume": 277.2, "taker_buy_quote": 25.69644}, {"ts": 1771475760000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 979.4, "quote_volume": 90.69244, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475820000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475880000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 93.5, "quote_volume": 8.64875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475940000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 49135.5, "quote_volume": 4540.2608, "trades": 32, "taker_buy_volume": 25341.1, "taker_buy_quote": 2341.51764}, {"ts": 1771476000000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 43354.4, "quote_volume": 4012.03606, "trades": 65, "taker_buy_volume": 30728.3, "taker_buy_quote": 2843.43919}, {"ts": 1771476060000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 31238.7, "quote_volume": 2889.57975, "trades": 32, "taker_buy_volume": 23708.3, "taker_buy_quote": 2193.01775}, {"ts": 1771476120000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 54915.5, "quote_volume": 5074.1922, "trades": 71, "taker_buy_volume": 14655.7, "taker_buy_quote": 1354.18668}, {"ts": 1771476180000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 7294.4, "quote_volume": 673.9831, "trades": 14, "taker_buy_volume": 97.4, "taker_buy_quote": 8.99976}, {"ts": 1771476240000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 51610.5, "quote_volume": 4763.64915, "trades": 27, "taker_buy_volume": 17392.0, "taker_buy_quote": 1605.2816}, {"ts": 1771476300000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 10297.3, "quote_volume": 950.42889, "trades": 17, "taker_buy_volume": 427.9, "taker_buy_quote": 39.49517}, {"ts": 1771476360000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 173629.2, "quote_volume": 16007.2682, "trades": 154, "taker_buy_volume": 46824.7, "taker_buy_quote": 4316.56822}, {"ts": 1771476420000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 108.3, "quote_volume": 9.97443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476480000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 14452.7, "quote_volume": 1331.29063, "trades": 26, "taker_buy_volume": 9251.6, "taker_buy_quote": 852.26932}, {"ts": 1771476540000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 12168.4, "quote_volume": 1121.25154, "trades": 24, "taker_buy_volume": 11725.0, "taker_buy_quote": 1080.4144}, {"ts": 1771476600000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 10237.1, "quote_volume": 943.89134, "trades": 19, "taker_buy_volume": 404.8, "taker_buy_quote": 37.35328}, {"ts": 1771476660000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 216.9, "quote_volume": 19.99818, "trades": 3, "taker_buy_volume": 216.9, "taker_buy_quote": 19.99818}, {"ts": 1771476720000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 205.9, "quote_volume": 18.96339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476780000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 1312.7, "quote_volume": 120.90835, "trades": 5, "taker_buy_volume": 86.8, "taker_buy_quote": 8.00296}, {"ts": 1771476840000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 8813.0, "quote_volume": 812.5586, "trades": 13, "taker_buy_volume": 5039.8, "taker_buy_quote": 464.66956}, {"ts": 1771476900000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 7279.0, "quote_volume": 670.54668, "trades": 4, "taker_buy_volume": 1507.8, "taker_buy_quote": 139.01916}, {"ts": 1771476960000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 11266.1, "quote_volume": 1038.8344, "trades": 15, "taker_buy_volume": 11157.3, "taker_buy_quote": 1028.80304}, {"ts": 1771477020000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 108.3, "quote_volume": 9.99609, "trades": 1, "taker_buy_volume": 108.3, "taker_buy_quote": 9.99609}, {"ts": 1771477080000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 12768.4, "quote_volume": 1178.30652, "trades": 32, "taker_buy_volume": 9204.0, "taker_buy_quote": 849.5292}, {"ts": 1771477140000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 5039.5, "quote_volume": 464.6419, "trades": 6, "taker_buy_volume": 5039.5, "taker_buy_quote": 464.6419}, {"ts": 1771477200000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 38143.8, "quote_volume": 3520.67274, "trades": 65, "taker_buy_volume": 33901.5, "taker_buy_quote": 3129.10845}, {"ts": 1771477260000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 3611.6, "quote_volume": 333.33122, "trades": 15, "taker_buy_volume": 227.5, "taker_buy_quote": 20.99825}, {"ts": 1771477320000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 15020.1, "quote_volume": 1386.34655, "trades": 13, "taker_buy_volume": 14933.3, "taker_buy_quote": 1378.34359}, {"ts": 1771477380000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 5207.8, "quote_volume": 480.68861, "trades": 13, "taker_buy_volume": 184.2, "taker_buy_quote": 17.01033}, {"ts": 1771477440000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 9852.3, "quote_volume": 908.00657, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477500000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 8415.1, "quote_volume": 774.1892, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477560000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 44201.1, "quote_volume": 4061.69229, "trades": 34, "taker_buy_volume": 5442.1, "taker_buy_quote": 500.12899}, {"ts": 1771477620000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 108.6, "quote_volume": 9.98034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477680000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 31518.9, "quote_volume": 2902.38316, "trades": 53, "taker_buy_volume": 30802.0, "taker_buy_quote": 2836.36861}, {"ts": 1771477740000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 380.4, "quote_volume": 35.03484, "trades": 6, "taker_buy_volume": 380.4, "taker_buy_quote": 35.03484}, {"ts": 1771477800000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1281.0, "quote_volume": 118.1082, "trades": 8, "taker_buy_volume": 1281.0, "taker_buy_quote": 118.1082}, {"ts": 1771477860000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 26869.5, "quote_volume": 2479.6127, "trades": 58, "taker_buy_volume": 23638.9, "taker_buy_quote": 2181.75138}, {"ts": 1771477920000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 3774.0, "quote_volume": 348.25361, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477980000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 14842.3, "quote_volume": 1369.94429, "trades": 21, "taker_buy_volume": 5051.8, "taker_buy_quote": 466.28114}, {"ts": 1771478040000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 7394.8, "quote_volume": 681.81248, "trades": 14, "taker_buy_volume": 119.2, "taker_buy_quote": 11.00216}, {"ts": 1771478100000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478160000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 12823.3, "quote_volume": 1182.31693, "trades": 10, "taker_buy_volume": 12519.7, "taker_buy_quote": 1154.32501}, {"ts": 1771478220000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 194.0, "quote_volume": 17.8868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478280000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 12657.5, "quote_volume": 1167.12972, "trades": 21, "taker_buy_volume": 2564.8, "taker_buy_quote": 236.58278}, {"ts": 1771478340000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1022.3, "quote_volume": 94.25606, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478400000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478460000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 60348.5, "quote_volume": 5550.72933, "trades": 75, "taker_buy_volume": 11030.7, "taker_buy_quote": 1013.7805}, {"ts": 1771478520000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 26430.7, "quote_volume": 2428.89166, "trades": 24, "taker_buy_volume": 17546.4, "taker_buy_quote": 1612.52169}, {"ts": 1771478580000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 6246.8, "quote_volume": 574.08092, "trades": 20, "taker_buy_volume": 1508.6, "taker_buy_quote": 138.64034}, {"ts": 1771478640000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 31578.6, "quote_volume": 2900.14377, "trades": 50, "taker_buy_volume": 27684.2, "taker_buy_quote": 2542.63785}, {"ts": 1771478700000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 42229.3, "quote_volume": 3878.32624, "trades": 56, "taker_buy_volume": 13440.5, "taker_buy_quote": 1234.70605}, {"ts": 1771478760000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 42317.8, "quote_volume": 3880.73663, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478820000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2161.2, "quote_volume": 198.18204, "trades": 6, "taker_buy_volume": 2161.2, "taker_buy_quote": 198.18204}, {"ts": 1771478880000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 9915.0, "quote_volume": 909.2055, "trades": 7, "taker_buy_volume": 9915.0, "taker_buy_quote": 909.2055}, {"ts": 1771478940000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479000000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 6811.0, "quote_volume": 624.48616, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479060000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 7989.0, "quote_volume": 732.5913, "trades": 12, "taker_buy_volume": 1576.6, "taker_buy_quote": 144.57422}, {"ts": 1771479120000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 33145.1, "quote_volume": 3036.09116, "trades": 24, "taker_buy_volume": 16719.3, "taker_buy_quote": 1531.48788}, {"ts": 1771479180000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 610.6, "quote_volume": 55.98222, "trades": 8, "taker_buy_volume": 436.1, "taker_buy_quote": 39.99037}, {"ts": 1771479240000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 44973.2, "quote_volume": 4128.60496, "trades": 43, "taker_buy_volume": 23892.0, "taker_buy_quote": 2193.3508}, {"ts": 1771479300000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 69172.2, "quote_volume": 6346.37329, "trades": 62, "taker_buy_volume": 16101.1, "taker_buy_quote": 1478.08098}, {"ts": 1771479360000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 6866.2, "quote_volume": 630.31716, "trades": 33, "taker_buy_volume": 5030.0, "taker_buy_quote": 461.754}, {"ts": 1771479420000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 8757.5, "quote_volume": 803.06275, "trades": 21, "taker_buy_volume": 3376.8, "taker_buy_quote": 309.65256}, {"ts": 1771479480000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 89.9, "quote_volume": 8.25282, "trades": 2, "taker_buy_volume": 89.9, "taker_buy_quote": 8.25282}, {"ts": 1771479540000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 738.6, "quote_volume": 67.72962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479600000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 113374.8, "quote_volume": 10399.60302, "trades": 45, "taker_buy_volume": 14867.2, "taker_buy_quote": 1365.35436}, {"ts": 1771479660000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 108.9, "quote_volume": 9.99702, "trades": 2, "taker_buy_volume": 108.9, "taker_buy_quote": 9.99702}, {"ts": 1771479720000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 2918.1, "quote_volume": 267.91098, "trades": 20, "taker_buy_volume": 2831.0, "taker_buy_quote": 259.9152}, {"ts": 1771479780000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 15380.1, "quote_volume": 1411.89318, "trades": 17, "taker_buy_volume": 98.1, "taker_buy_quote": 9.00558}, {"ts": 1771479840000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 13953.3, "quote_volume": 1278.97385, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479900000, "open": 0.0916, "high": 0.0916, "low": 0.0908, "close": 0.0911, "volume": 3670135.4, "quote_volume": 334431.02881, "trades": 425, "taker_buy_volume": 726848.8, "taker_buy_quote": 66156.72103}, {"ts": 1771479960000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 42854.7, "quote_volume": 3904.05329, "trades": 25, "taker_buy_volume": 42755.9, "taker_buy_quote": 3895.06249}, {"ts": 1771480020000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 73917.5, "quote_volume": 6731.41821, "trades": 21, "taker_buy_volume": 49257.1, "taker_buy_quote": 4487.32181}, {"ts": 1771480080000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 109.6, "quote_volume": 9.98456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480140000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 221038.3, "quote_volume": 20159.27446, "trades": 32, "taker_buy_volume": 220928.8, "taker_buy_quote": 20149.28806}, {"ts": 1771480200000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 2281.7, "quote_volume": 208.21897, "trades": 7, "taker_buy_volume": 1279.3, "taker_buy_quote": 116.80009}, {"ts": 1771480260000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 189605.5, "quote_volume": 17310.98215, "trades": 72, "taker_buy_volume": 160509.7, "taker_buy_quote": 14654.53561}, {"ts": 1771480320000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 49261.5, "quote_volume": 4502.7836, "trades": 55, "taker_buy_volume": 41927.1, "taker_buy_quote": 3832.46933}, {"ts": 1771480380000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 73347.1, "quote_volume": 6703.91493, "trades": 58, "taker_buy_volume": 33094.7, "taker_buy_quote": 3024.90498}, {"ts": 1771480440000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 72879.9, "quote_volume": 6661.22286, "trades": 119, "taker_buy_volume": 52016.3, "taker_buy_quote": 4754.28982}, {"ts": 1771480500000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 9725.6, "quote_volume": 888.90417, "trades": 37, "taker_buy_volume": 7087.8, "taker_buy_quote": 647.82492}, {"ts": 1771480560000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 29884.6, "quote_volume": 2731.47542, "trades": 113, "taker_buy_volume": 14897.9, "taker_buy_quote": 1361.69104}, {"ts": 1771480620000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 218.6, "quote_volume": 19.98004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480680000, "open": 0.0914, "high": 0.0914, "low": 0.0907, "close": 0.091, "volume": 3354344.2, "quote_volume": 305140.1308, "trades": 336, "taker_buy_volume": 438459.9, "taker_buy_quote": 39908.97932}, {"ts": 1771480740000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 85603.5, "quote_volume": 7789.76593, "trades": 29, "taker_buy_volume": 5506.7, "taker_buy_quote": 501.32813}, {"ts": 1771480800000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 170709.2, "quote_volume": 15534.5372, "trades": 28, "taker_buy_volume": 149638.6, "taker_buy_quote": 13617.1126}, {"ts": 1771480860000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 287469.9, "quote_volume": 26130.91421, "trades": 44, "taker_buy_volume": 156413.2, "taker_buy_quote": 14217.95988}, {"ts": 1771480920000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 184858.3, "quote_volume": 16803.6128, "trades": 59, "taker_buy_volume": 153304.6, "taker_buy_quote": 13935.39693}, {"ts": 1771480980000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 55.7, "quote_volume": 5.0687, "trades": 1, "taker_buy_volume": 55.7, "taker_buy_quote": 5.0687}, {"ts": 1771481040000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 230927.0, "quote_volume": 21014.34602, "trades": 61, "taker_buy_volume": 172232.7, "taker_buy_quote": 15673.1757}, {"ts": 1771481100000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 326185.3, "quote_volume": 29701.02007, "trades": 129, "taker_buy_volume": 252367.0, "taker_buy_quote": 22976.19379}, {"ts": 1771481160000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 131794.0, "quote_volume": 11996.84556, "trades": 83, "taker_buy_volume": 22163.3, "taker_buy_quote": 2019.07663}, {"ts": 1771481220000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 36506.4, "quote_volume": 3318.43176, "trades": 25, "taker_buy_volume": 21972.4, "taker_buy_quote": 1997.29116}, {"ts": 1771481280000, "open": 0.0908, "high": 0.0909, "low": 0.0905, "close": 0.0907, "volume": 112387.7, "quote_volume": 10186.46527, "trades": 131, "taker_buy_volume": 47207.4, "taker_buy_quote": 4276.70941}, {"ts": 1771481340000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 180150.6, "quote_volume": 16357.37956, "trades": 57, "taker_buy_volume": 151259.4, "taker_buy_quote": 13734.0586}, {"ts": 1771481400000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 52345.5, "quote_volume": 4752.873, "trades": 39, "taker_buy_volume": 6931.6, "taker_buy_quote": 629.38928}, {"ts": 1771481460000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 20779.1, "quote_volume": 1886.70141, "trades": 20, "taker_buy_volume": 20150.5, "taker_buy_quote": 1829.6654}, {"ts": 1771481520000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 32018.5, "quote_volume": 2910.44895, "trades": 44, "taker_buy_volume": 13256.8, "taker_buy_quote": 1205.04312}, {"ts": 1771481580000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 188000.6, "quote_volume": 17102.37862, "trades": 117, "taker_buy_volume": 152940.5, "taker_buy_quote": 13915.06364}, {"ts": 1771481640000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 128720.6, "quote_volume": 11723.90165, "trades": 73, "taker_buy_volume": 102794.6, "taker_buy_quote": 9364.17179}, {"ts": 1771481700000, "open": 0.0912, "high": 0.0912, "low": 0.0909, "close": 0.0909, "volume": 58903.3, "quote_volume": 5363.90783, "trades": 52, "taker_buy_volume": 15378.3, "taker_buy_quote": 1401.54677}, {"ts": 1771481760000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 35344.4, "quote_volume": 3212.82862, "trades": 26, "taker_buy_volume": 6644.8, "taker_buy_quote": 604.03498}, {"ts": 1771481820000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 74322.2, "quote_volume": 6758.4865, "trades": 76, "taker_buy_volume": 47552.9, "taker_buy_quote": 4325.15713}, {"ts": 1771481880000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 88706.2, "quote_volume": 8078.61237, "trades": 121, "taker_buy_volume": 75323.9, "taker_buy_quote": 6859.49691}, {"ts": 1771481940000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 3028.7, "quote_volume": 275.91457, "trades": 11, "taker_buy_volume": 2941.0, "taker_buy_quote": 267.9251}, {"ts": 1771482000000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 24997.9, "quote_volume": 2277.30269, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482060000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 57400.5, "quote_volume": 5234.62277, "trades": 37, "taker_buy_volume": 47485.7, "taker_buy_quote": 4330.41055}, {"ts": 1771482120000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 33398.9, "quote_volume": 3045.97091, "trades": 29, "taker_buy_volume": 17721.6, "taker_buy_quote": 1616.20992}, {"ts": 1771482180000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 159809.8, "quote_volume": 14604.52161, "trades": 63, "taker_buy_volume": 136299.5, "taker_buy_quote": 12455.69113}, {"ts": 1771482240000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 64970.7, "quote_volume": 5944.11387, "trades": 71, "taker_buy_volume": 40830.3, "taker_buy_quote": 3735.27929}, {"ts": 1771482300000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 27380.2, "quote_volume": 2502.55028, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482360000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 5620.7, "quote_volume": 513.16991, "trades": 18, "taker_buy_volume": 302.4, "taker_buy_quote": 27.60912}, {"ts": 1771482420000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 67127.0, "quote_volume": 6134.70809, "trades": 93, "taker_buy_volume": 61088.9, "taker_buy_quote": 5582.84873}, {"ts": 1771482480000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 25424.7, "quote_volume": 2323.6997, "trades": 38, "taker_buy_volume": 11098.8, "taker_buy_quote": 1014.43032}, {"ts": 1771482540000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 199307.6, "quote_volume": 18216.70589, "trades": 83, "taker_buy_volume": 195162.6, "taker_buy_quote": 17837.86164}, {"ts": 1771482600000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 41262.1, "quote_volume": 3771.35594, "trades": 79, "taker_buy_volume": 40485.5, "taker_buy_quote": 3700.3747}, {"ts": 1771482660000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 11139.8, "quote_volume": 1019.28433, "trades": 14, "taker_buy_volume": 11066.1, "taker_buy_quote": 1012.54815}, {"ts": 1771482720000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 78806.7, "quote_volume": 7210.82178, "trades": 56, "taker_buy_volume": 25381.3, "taker_buy_quote": 2322.39768}, {"ts": 1771482780000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 34472.9, "quote_volume": 3149.87127, "trades": 38, "taker_buy_volume": 3331.4, "taker_buy_quote": 304.15682}, {"ts": 1771482840000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 38020.8, "quote_volume": 3475.09128, "trades": 53, "taker_buy_volume": 37922.4, "taker_buy_quote": 3466.10736}, {"ts": 1771482900000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1059.9, "quote_volume": 96.87486, "trades": 5, "taker_buy_volume": 1059.9, "taker_buy_quote": 96.87486}, {"ts": 1771482960000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 36534.7, "quote_volume": 3339.27158, "trades": 42, "taker_buy_volume": 24926.7, "taker_buy_quote": 2278.30038}, {"ts": 1771483020000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 17489.7, "quote_volume": 1598.54708, "trades": 25, "taker_buy_volume": 13116.4, "taker_buy_quote": 1198.83896}, {"ts": 1771483080000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 75.1, "quote_volume": 6.85663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483140000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 5223.9, "quote_volume": 477.46446, "trades": 4, "taker_buy_volume": 5223.9, "taker_buy_quote": 477.46446}, {"ts": 1771483200000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 89197.5, "quote_volume": 8147.66858, "trades": 88, "taker_buy_volume": 41870.7, "taker_buy_quote": 3825.40546}, {"ts": 1771483260000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1003.4, "quote_volume": 91.61042, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483320000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 141605.1, "quote_volume": 12920.29924, "trades": 88, "taker_buy_volume": 108844.9, "taker_buy_quote": 9932.5866}, {"ts": 1771483380000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 1126.6, "quote_volume": 102.92231, "trades": 3, "taker_buy_volume": 637.3, "taker_buy_quote": 58.24922}, {"ts": 1771483440000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 17905.4, "quote_volume": 1634.78396, "trades": 26, "taker_buy_volume": 5339.1, "taker_buy_quote": 487.48077}, {"ts": 1771483500000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 20438.8, "quote_volume": 1866.06244, "trades": 20, "taker_buy_volume": 9401.1, "taker_buy_quote": 858.32043}, {"ts": 1771483560000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1894.0, "quote_volume": 172.9222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483620000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483680000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483740000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 121808.5, "quote_volume": 11133.2969, "trades": 30, "taker_buy_volume": 121808.5, "taker_buy_quote": 11133.2969}, {"ts": 1771483800000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 30275.1, "quote_volume": 2767.06188, "trades": 22, "taker_buy_volume": 5623.0, "taker_buy_quote": 513.9422}, {"ts": 1771483860000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 27981.9, "quote_volume": 2558.22482, "trades": 31, "taker_buy_volume": 27799.8, "taker_buy_quote": 2541.58088}, {"ts": 1771483920000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 28198.7, "quote_volume": 2579.67396, "trades": 82, "taker_buy_volume": 11290.0, "taker_buy_quote": 1033.035}, {"ts": 1771483980000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1958.4, "quote_volume": 179.1936, "trades": 10, "taker_buy_volume": 1576.1, "taker_buy_quote": 144.21315}, {"ts": 1771484040000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 8670.7, "quote_volume": 793.37905, "trades": 16, "taker_buy_volume": 4872.8, "taker_buy_quote": 445.8712}, {"ts": 1771484100000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 708.1, "quote_volume": 64.7773, "trades": 5, "taker_buy_volume": 569.6, "taker_buy_quote": 52.1184}, {"ts": 1771484160000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 125227.0, "quote_volume": 11476.61216, "trades": 146, "taker_buy_volume": 87433.9, "taker_buy_quote": 8013.32203}, {"ts": 1771484220000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484280000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2218.2, "quote_volume": 202.9653, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484340000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 18841.1, "quote_volume": 1723.53601, "trades": 17, "taker_buy_volume": 6257.3, "taker_buy_quote": 572.54295}, {"ts": 1771484400000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 27572.6, "quote_volume": 2522.8929, "trades": 56, "taker_buy_volume": 27248.0, "taker_buy_quote": 2493.192}, {"ts": 1771484460000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 15325.9, "quote_volume": 1402.31985, "trades": 29, "taker_buy_volume": 13771.1, "taker_buy_quote": 1260.05565}, {"ts": 1771484520000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 18229.0, "quote_volume": 1666.88129, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484580000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 11674.8, "quote_volume": 1067.07672, "trades": 10, "taker_buy_volume": 11674.8, "taker_buy_quote": 1067.07672}, {"ts": 1771484640000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 1240.3, "quote_volume": 113.36997, "trades": 4, "taker_buy_volume": 65.5, "taker_buy_quote": 5.99325}, {"ts": 1771484700000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 12073.1, "quote_volume": 1102.83667, "trades": 36, "taker_buy_volume": 5379.8, "taker_buy_quote": 491.17574}, {"ts": 1771484760000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 70981.0, "quote_volume": 6481.04563, "trades": 50, "taker_buy_volume": 54116.7, "taker_buy_quote": 4941.33504}, {"ts": 1771484820000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 158388.5, "quote_volume": 14458.33817, "trades": 100, "taker_buy_volume": 133119.5, "taker_buy_quote": 12153.73818}, {"ts": 1771484880000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 189156.4, "quote_volume": 17219.99576, "trades": 122, "taker_buy_volume": 31043.3, "taker_buy_quote": 2827.99402}, {"ts": 1771484940000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485000000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 28461.8, "quote_volume": 2590.0238, "trades": 22, "taker_buy_volume": 20522.8, "taker_buy_quote": 1867.5748}, {"ts": 1771485060000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 33582.8, "quote_volume": 3056.0348, "trades": 32, "taker_buy_volume": 27203.6, "taker_buy_quote": 2475.5276}, {"ts": 1771485120000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 17860.9, "quote_volume": 1625.3419, "trades": 18, "taker_buy_volume": 3511.8, "taker_buy_quote": 319.5738}, {"ts": 1771485180000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 53790.6, "quote_volume": 4905.62673, "trades": 80, "taker_buy_volume": 38098.4, "taker_buy_quote": 3474.42729}, {"ts": 1771485240000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 8257.0, "quote_volume": 753.13551, "trades": 25, "taker_buy_volume": 1244.5, "taker_buy_quote": 113.59551}, {"ts": 1771485300000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 6726.1, "quote_volume": 614.14958, "trades": 12, "taker_buy_volume": 6726.1, "taker_buy_quote": 614.14958}, {"ts": 1771485360000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 15302.6, "quote_volume": 1396.49523, "trades": 28, "taker_buy_volume": 6069.2, "taker_buy_quote": 554.12891}, {"ts": 1771485420000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 4950.6, "quote_volume": 451.98103, "trades": 14, "taker_buy_volume": 4415.9, "taker_buy_quote": 403.17167}, {"ts": 1771485480000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485540000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 116379.5, "quote_volume": 10625.43741, "trades": 82, "taker_buy_volume": 87703.6, "taker_buy_quote": 8007.33868}, {"ts": 1771485600000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 55369.0, "quote_volume": 5055.2026, "trades": 54, "taker_buy_volume": 39252.7, "taker_buy_quote": 3583.78441}, {"ts": 1771485660000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485720000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 7890.7, "quote_volume": 721.20998, "trades": 14, "taker_buy_volume": 7770.5, "taker_buy_quote": 710.2237}, {"ts": 1771485780000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 62919.0, "quote_volume": 5750.7966, "trades": 63, "taker_buy_volume": 32210.1, "taker_buy_quote": 2944.00314}, {"ts": 1771485840000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 28104.4, "quote_volume": 2566.04424, "trades": 45, "taker_buy_volume": 16971.8, "taker_buy_quote": 1549.70087}, {"ts": 1771485900000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 36227.1, "quote_volume": 3311.14492, "trades": 95, "taker_buy_volume": 19169.3, "taker_buy_quote": 1752.07402}, {"ts": 1771485960000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 53736.7, "quote_volume": 4912.5854, "trades": 87, "taker_buy_volume": 6263.3, "taker_buy_quote": 572.55533}, {"ts": 1771486020000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 96723.5, "quote_volume": 8841.24974, "trades": 76, "taker_buy_volume": 27410.3, "taker_buy_quote": 2505.99595}, {"ts": 1771486080000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 25432.5, "quote_volume": 2327.07375, "trades": 42, "taker_buy_volume": 14910.8, "taker_buy_quote": 1364.3382}, {"ts": 1771486140000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 14667.9, "quote_volume": 1340.64606, "trades": 18, "taker_buy_volume": 5848.6, "taker_buy_quote": 534.56204}, {"ts": 1771486200000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 99977.1, "quote_volume": 9153.50962, "trades": 66, "taker_buy_volume": 66298.8, "taker_buy_quote": 6070.91867}, {"ts": 1771486260000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 20063.1, "quote_volume": 1835.77365, "trades": 17, "taker_buy_volume": 6559.0, "taker_buy_quote": 600.1485}, {"ts": 1771486320000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 100.0, "quote_volume": 9.15, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 9.15}, {"ts": 1771486380000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486440000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 16147.8, "quote_volume": 1475.90892, "trades": 30, "taker_buy_volume": 11287.5, "taker_buy_quote": 1031.6775}, {"ts": 1771486500000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 73645.6, "quote_volume": 6738.5724, "trades": 62, "taker_buy_volume": 46441.3, "taker_buy_quote": 4249.37895}, {"ts": 1771486560000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 6840.1, "quote_volume": 625.86915, "trades": 17, "taker_buy_volume": 2682.4, "taker_buy_quote": 245.4396}, {"ts": 1771486620000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 6664.5, "quote_volume": 610.4682, "trades": 22, "taker_buy_volume": 1269.7, "taker_buy_quote": 116.30452}, {"ts": 1771486680000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 520.9, "quote_volume": 47.71444, "trades": 6, "taker_buy_volume": 422.8, "taker_buy_quote": 38.72848}, {"ts": 1771486740000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 11354.6, "quote_volume": 1040.08136, "trades": 16, "taker_buy_volume": 9191.1, "taker_buy_quote": 841.90476}, {"ts": 1771486800000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 8733.8, "quote_volume": 799.1427, "trades": 25, "taker_buy_volume": 3678.1, "taker_buy_quote": 336.54615}, {"ts": 1771486860000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 4177.9, "quote_volume": 382.27785, "trades": 7, "taker_buy_volume": 667.6, "taker_buy_quote": 61.0854}, {"ts": 1771486920000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 16954.3, "quote_volume": 1551.31845, "trades": 37, "taker_buy_volume": 6026.5, "taker_buy_quote": 551.42475}, {"ts": 1771486980000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0915, "volume": 583023.0, "quote_volume": 53273.98142, "trades": 325, "taker_buy_volume": 297647.2, "taker_buy_quote": 27199.41468}, {"ts": 1771487040000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 7201.0, "quote_volume": 658.8915, "trades": 17, "taker_buy_volume": 6589.7, "taker_buy_quote": 602.95755}, {"ts": 1771487100000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487160000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 19263.2, "quote_volume": 1764.50912, "trades": 24, "taker_buy_volume": 18062.4, "taker_buy_quote": 1654.51584}, {"ts": 1771487220000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 16839.4, "quote_volume": 1540.8051, "trades": 20, "taker_buy_volume": 9304.6, "taker_buy_quote": 851.3709}, {"ts": 1771487280000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 230656.6, "quote_volume": 21080.87909, "trades": 84, "taker_buy_volume": 12475.0, "taker_buy_quote": 1140.60657}, {"ts": 1771487340000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 10631.6, "quote_volume": 972.7914, "trades": 17, "taker_buy_volume": 10631.6, "taker_buy_quote": 972.7914}, {"ts": 1771487400000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 3217.0, "quote_volume": 294.77121, "trades": 11, "taker_buy_volume": 3217.0, "taker_buy_quote": 294.77121}, {"ts": 1771487460000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 9085.3, "quote_volume": 833.27651, "trades": 19, "taker_buy_volume": 3709.6, "taker_buy_quote": 340.32482}, {"ts": 1771487520000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 20152.2, "quote_volume": 1847.95674, "trades": 22, "taker_buy_volume": 8110.4, "taker_buy_quote": 743.72368}, {"ts": 1771487580000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 68193.7, "quote_volume": 6244.66114, "trades": 41, "taker_buy_volume": 10342.5, "taker_buy_quote": 946.71371}, {"ts": 1771487640000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 29536.4, "quote_volume": 2704.6333, "trades": 64, "taker_buy_volume": 24548.6, "taker_buy_quote": 2247.96188}, {"ts": 1771487700000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 49766.1, "quote_volume": 4563.55137, "trades": 42, "taker_buy_volume": 17805.5, "taker_buy_quote": 1632.76435}, {"ts": 1771487760000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 12908.7, "quote_volume": 1182.43692, "trades": 29, "taker_buy_volume": 8687.9, "taker_buy_quote": 795.81164}, {"ts": 1771487820000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1937.6, "quote_volume": 177.48416, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487880000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 8692.3, "quote_volume": 796.21468, "trades": 27, "taker_buy_volume": 6224.0, "taker_buy_quote": 570.1184}, {"ts": 1771487940000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 4196.9, "quote_volume": 384.43604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488000000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 4939.6, "quote_volume": 452.46736, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488060000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 22532.2, "quote_volume": 2063.94952, "trades": 14, "taker_buy_volume": 22532.2, "taker_buy_quote": 2063.94952}, {"ts": 1771488120000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 32436.3, "quote_volume": 2974.40871, "trades": 39, "taker_buy_volume": 20767.1, "taker_buy_quote": 1904.34307}, {"ts": 1771488180000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 14759.4, "quote_volume": 1351.90679, "trades": 31, "taker_buy_volume": 10101.8, "taker_buy_quote": 925.32488}, {"ts": 1771488240000, "open": 0.0915, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 21949.2, "quote_volume": 2008.8118, "trades": 52, "taker_buy_volume": 13730.8, "taker_buy_quote": 1257.14824}, {"ts": 1771488300000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 2786.9, "quote_volume": 255.28004, "trades": 10, "taker_buy_volume": 1075.3, "taker_buy_quote": 98.49748}, {"ts": 1771488360000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 37076.0, "quote_volume": 3392.46493, "trades": 93, "taker_buy_volume": 17120.4, "taker_buy_quote": 1566.52753}, {"ts": 1771488420000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 30946.4, "quote_volume": 2831.58903, "trades": 58, "taker_buy_volume": 17573.3, "taker_buy_quote": 1607.95695}, {"ts": 1771488480000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 32752.8, "quote_volume": 2996.8812, "trades": 48, "taker_buy_volume": 15600.6, "taker_buy_quote": 1427.4549}, {"ts": 1771488540000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488600000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 5078.3, "quote_volume": 464.10231, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488660000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 35508.1, "quote_volume": 3241.88953, "trades": 17, "taker_buy_volume": 10120.4, "taker_buy_quote": 923.99252}, {"ts": 1771488720000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 18441.2, "quote_volume": 1683.68156, "trades": 18, "taker_buy_volume": 10094.7, "taker_buy_quote": 921.64611}, {"ts": 1771488780000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 81563.5, "quote_volume": 7446.74755, "trades": 62, "taker_buy_volume": 52875.0, "taker_buy_quote": 4827.4875}, {"ts": 1771488840000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 120160.1, "quote_volume": 10970.61713, "trades": 114, "taker_buy_volume": 85355.1, "taker_buy_quote": 7792.92063}, {"ts": 1771488900000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 54895.8, "quote_volume": 5011.98654, "trades": 56, "taker_buy_volume": 46573.6, "taker_buy_quote": 4252.16968}, {"ts": 1771488960000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 54061.0, "quote_volume": 4931.03439, "trades": 37, "taker_buy_volume": 4227.8, "taker_buy_quote": 385.99122}, {"ts": 1771489020000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 10571.3, "quote_volume": 964.1295, "trades": 14, "taker_buy_volume": 10571.3, "taker_buy_quote": 964.1295}, {"ts": 1771489080000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 5755.0, "quote_volume": 525.4315, "trades": 11, "taker_buy_volume": 5755.0, "taker_buy_quote": 525.4315}, {"ts": 1771489140000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 667.3, "quote_volume": 60.92449, "trades": 9, "taker_buy_volume": 393.9, "taker_buy_quote": 35.96307}, {"ts": 1771489200000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 318814.2, "quote_volume": 29065.82944, "trades": 123, "taker_buy_volume": 29262.1, "taker_buy_quote": 2668.70352}, {"ts": 1771489260000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 18526.5, "quote_volume": 1689.6956, "trades": 16, "taker_buy_volume": 18438.9, "taker_buy_quote": 1681.70648}, {"ts": 1771489320000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 7106.8, "quote_volume": 648.14016, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489380000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 65268.8, "quote_volume": 5948.33106, "trades": 159, "taker_buy_volume": 36328.4, "taker_buy_quote": 3312.23848}, {"ts": 1771489440000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 3650.1, "quote_volume": 332.1591, "trades": 7, "taker_buy_volume": 3650.1, "taker_buy_quote": 332.1591}, {"ts": 1771489500000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489560000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 53919.6, "quote_volume": 4906.6836, "trades": 38, "taker_buy_volume": 37086.9, "taker_buy_quote": 3374.9079}, {"ts": 1771489620000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 39255.3, "quote_volume": 3568.30677, "trades": 12, "taker_buy_volume": 1041.0, "taker_buy_quote": 94.6269}, {"ts": 1771489680000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 19874.9, "quote_volume": 1806.6339, "trades": 34, "taker_buy_volume": 1914.6, "taker_buy_quote": 174.04263}, {"ts": 1771489740000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 12921.5, "quote_volume": 1174.56435, "trades": 18, "taker_buy_volume": 12257.4, "taker_buy_quote": 1114.19766}, {"ts": 1771489800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489860000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 164141.4, "quote_volume": 14902.69418, "trades": 74, "taker_buy_volume": 17338.4, "taker_buy_quote": 1574.65692}, {"ts": 1771489920000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 209045.3, "quote_volume": 18918.70348, "trades": 200, "taker_buy_volume": 73781.0, "taker_buy_quote": 6679.01142}, {"ts": 1771489980000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 40067.9, "quote_volume": 3626.13502, "trades": 47, "taker_buy_volume": 25534.0, "taker_buy_quote": 2310.827}, {"ts": 1771490040000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 19747.3, "quote_volume": 1787.13949, "trades": 97, "taker_buy_volume": 18502.0, "taker_buy_quote": 1674.43984}, {"ts": 1771490100000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 42060.0, "quote_volume": 3806.73, "trades": 31, "taker_buy_volume": 18392.4, "taker_buy_quote": 1664.8122}, {"ts": 1771490160000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 11154.8, "quote_volume": 1010.62488, "trades": 34, "taker_buy_volume": 5723.0, "taker_buy_quote": 518.5038}, {"ts": 1771490220000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2509.7, "quote_volume": 227.12785, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490280000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 52989.6, "quote_volume": 4795.5588, "trades": 24, "taker_buy_volume": 52929.6, "taker_buy_quote": 4790.1288}, {"ts": 1771490340000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 3972.0, "quote_volume": 359.48456, "trades": 7, "taker_buy_volume": 185.6, "taker_buy_quote": 16.81536}, {"ts": 1771490400000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 13413.6, "quote_volume": 1215.27216, "trades": 19, "taker_buy_volume": 7946.0, "taker_buy_quote": 719.9076}, {"ts": 1771490460000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 9585.1, "quote_volume": 868.39793, "trades": 15, "taker_buy_volume": 3209.7, "taker_buy_quote": 290.79882}, {"ts": 1771490520000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 56256.2, "quote_volume": 5096.81172, "trades": 65, "taker_buy_volume": 21542.4, "taker_buy_quote": 1951.74144}, {"ts": 1771490580000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 4849.9, "quote_volume": 438.91595, "trades": 18, "taker_buy_volume": 4093.1, "taker_buy_quote": 370.42555}, {"ts": 1771490640000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 25697.4, "quote_volume": 2325.62228, "trades": 50, "taker_buy_volume": 13125.8, "taker_buy_quote": 1187.89248}, {"ts": 1771490700000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 58425.1, "quote_volume": 5287.47155, "trades": 55, "taker_buy_volume": 51588.7, "taker_buy_quote": 4668.77735}, {"ts": 1771490760000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 29186.0, "quote_volume": 2640.03552, "trades": 29, "taker_buy_volume": 12022.6, "taker_buy_quote": 1088.0453}, {"ts": 1771490820000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490880000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 18883.0, "quote_volume": 1710.7998, "trades": 33, "taker_buy_volume": 10780.7, "taker_buy_quote": 976.73142}, {"ts": 1771490940000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 112825.9, "quote_volume": 10229.68263, "trades": 98, "taker_buy_volume": 68740.9, "taker_buy_quote": 6233.16847}, {"ts": 1771491000000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 11333.3, "quote_volume": 1027.9215, "trades": 23, "taker_buy_volume": 6279.0, "taker_buy_quote": 569.5053}, {"ts": 1771491060000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 3789.0, "quote_volume": 343.2834, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491120000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 9789.8, "quote_volume": 886.1186, "trades": 21, "taker_buy_volume": 1752.2, "taker_buy_quote": 158.7158}, {"ts": 1771491180000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 16263.5, "quote_volume": 1473.4731, "trades": 16, "taker_buy_volume": 16263.5, "taker_buy_quote": 1473.4731}, {"ts": 1771491240000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 48699.3, "quote_volume": 4417.0155, "trades": 42, "taker_buy_volume": 35631.5, "taker_buy_quote": 3231.77705}, {"ts": 1771491300000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491360000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 4604.8, "quote_volume": 417.65536, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491420000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 36950.4, "quote_volume": 3351.67308, "trades": 79, "taker_buy_volume": 21611.9, "taker_buy_quote": 1960.47113}, {"ts": 1771491480000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 55541.9, "quote_volume": 5043.20452, "trades": 41, "taker_buy_volume": 37607.0, "taker_buy_quote": 3414.7156}, {"ts": 1771491540000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 126419.2, "quote_volume": 11475.66448, "trades": 98, "taker_buy_volume": 101103.7, "taker_buy_quote": 9178.73696}, {"ts": 1771491600000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 115355.4, "quote_volume": 10469.4038, "trades": 95, "taker_buy_volume": 82949.2, "taker_buy_quote": 7530.02945}, {"ts": 1771491660000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 7091.1, "quote_volume": 643.84929, "trades": 13, "taker_buy_volume": 2587.0, "taker_buy_quote": 234.8996}, {"ts": 1771491720000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 794.0, "quote_volume": 72.0952, "trades": 4, "taker_buy_volume": 794.0, "taker_buy_quote": 72.0952}, {"ts": 1771491780000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 26591.6, "quote_volume": 2414.52828, "trades": 31, "taker_buy_volume": 21872.7, "taker_buy_quote": 1986.05216}, {"ts": 1771491840000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 7344.1, "quote_volume": 666.22433, "trades": 23, "taker_buy_volume": 275.2, "taker_buy_quote": 24.98816}, {"ts": 1771491900000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 15978.1, "quote_volume": 1449.21367, "trades": 12, "taker_buy_volume": 15879.0, "taker_buy_quote": 1440.2253}, {"ts": 1771491960000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 15440.1, "quote_volume": 1400.41707, "trades": 21, "taker_buy_volume": 14342.1, "taker_buy_quote": 1300.82847}, {"ts": 1771492020000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 15300.5, "quote_volume": 1388.13039, "trades": 14, "taker_buy_volume": 15300.5, "taker_buy_quote": 1388.13039}, {"ts": 1771492080000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 782.5, "quote_volume": 71.051, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492140000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 47515.8, "quote_volume": 4315.39745, "trades": 43, "taker_buy_volume": 43716.8, "taker_buy_quote": 3970.44825}, {"ts": 1771492200000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 16095.4, "quote_volume": 1463.05989, "trades": 36, "taker_buy_volume": 6951.8, "taker_buy_quote": 631.91862}, {"ts": 1771492260000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 17426.8, "quote_volume": 1583.49612, "trades": 17, "taker_buy_volume": 10752.7, "taker_buy_quote": 977.42043}, {"ts": 1771492320000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 4178.2, "quote_volume": 379.38766, "trades": 10, "taker_buy_volume": 71.0, "taker_buy_quote": 6.4539}, {"ts": 1771492380000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 15384.0, "quote_volume": 1396.81628, "trades": 19, "taker_buy_volume": 7597.5, "taker_buy_quote": 689.853}, {"ts": 1771492440000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 14361.5, "quote_volume": 1305.46035, "trades": 17, "taker_buy_volume": 14361.5, "taker_buy_quote": 1305.46035}, {"ts": 1771492500000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 652.4, "quote_volume": 59.30316, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492560000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 38410.1, "quote_volume": 3490.61828, "trades": 62, "taker_buy_volume": 26086.8, "taker_buy_quote": 2370.64068}, {"ts": 1771492620000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 44758.7, "quote_volume": 4072.40778, "trades": 25, "taker_buy_volume": 38419.5, "taker_buy_quote": 3496.1745}, {"ts": 1771492680000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 63276.5, "quote_volume": 5751.53153, "trades": 62, "taker_buy_volume": 20741.9, "taker_buy_quote": 1885.43871}, {"ts": 1771492740000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 7008.7, "quote_volume": 637.12153, "trades": 11, "taker_buy_volume": 307.0, "taker_buy_quote": 27.937}, {"ts": 1771492800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 4912.6, "quote_volume": 446.55534, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492860000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 19614.1, "quote_volume": 1783.04287, "trades": 22, "taker_buy_volume": 15526.9, "taker_buy_quote": 1411.51639}, {"ts": 1771492920000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 14278.4, "quote_volume": 1299.25563, "trades": 20, "taker_buy_volume": 12592.0, "taker_buy_quote": 1145.872}, {"ts": 1771492980000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 81652.0, "quote_volume": 7448.15432, "trades": 71, "taker_buy_volume": 79859.3, "taker_buy_quote": 7284.56991}, {"ts": 1771493040000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 8766.0, "quote_volume": 800.23577, "trades": 19, "taker_buy_volume": 2506.2, "taker_buy_quote": 228.81606}, {"ts": 1771493100000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 59035.5, "quote_volume": 5384.0376, "trades": 74, "taker_buy_volume": 45412.4, "taker_buy_quote": 4141.61088}, {"ts": 1771493160000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 2876.5, "quote_volume": 262.3368, "trades": 7, "taker_buy_volume": 2876.5, "taker_buy_quote": 262.3368}, {"ts": 1771493220000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 20280.4, "quote_volume": 1847.54444, "trades": 40, "taker_buy_volume": 14261.3, "taker_buy_quote": 1299.20443}, {"ts": 1771493280000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 41300.7, "quote_volume": 3767.97608, "trades": 41, "taker_buy_volume": 27971.9, "taker_buy_quote": 2552.38952}, {"ts": 1771493340000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 940.9, "quote_volume": 85.99826, "trades": 3, "taker_buy_volume": 940.9, "taker_buy_quote": 85.99826}, {"ts": 1771493400000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 2933.7, "quote_volume": 268.07501, "trades": 13, "taker_buy_volume": 2282.0, "taker_buy_quote": 208.5748}, {"ts": 1771493460000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493520000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 2935.2, "quote_volume": 267.98376, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493580000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 10845.2, "quote_volume": 990.17662, "trades": 11, "taker_buy_volume": 10845.2, "taker_buy_quote": 990.17662}, {"ts": 1771493640000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 553.8, "quote_volume": 50.59589, "trades": 4, "taker_buy_volume": 339.5, "taker_buy_quote": 31.0303}, {"ts": 1771493700000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 98.6, "quote_volume": 9.01204, "trades": 1, "taker_buy_volume": 98.6, "taker_buy_quote": 9.01204}, {"ts": 1771493760000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 62109.5, "quote_volume": 5664.9427, "trades": 56, "taker_buy_volume": 21788.4, "taker_buy_quote": 1987.49422}, {"ts": 1771493820000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493880000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 31820.4, "quote_volume": 2898.83844, "trades": 38, "taker_buy_volume": 19599.3, "taker_buy_quote": 1785.49623}, {"ts": 1771493940000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 35899.2, "quote_volume": 3272.61434, "trades": 68, "taker_buy_volume": 34577.6, "taker_buy_quote": 3152.15083}, {"ts": 1771494000000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 4751.5, "quote_volume": 433.3368, "trades": 13, "taker_buy_volume": 4631.0, "taker_buy_quote": 422.3472}, {"ts": 1771494060000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 8457.1, "quote_volume": 771.73049, "trades": 8, "taker_buy_volume": 4429.7, "taker_buy_quote": 404.43161}, {"ts": 1771494120000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 5900.8, "quote_volume": 538.74304, "trades": 17, "taker_buy_volume": 5517.9, "taker_buy_quote": 503.78427}, {"ts": 1771494180000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 10055.0, "quote_volume": 918.03026, "trades": 25, "taker_buy_volume": 6284.7, "taker_buy_quote": 573.80187}, {"ts": 1771494240000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 81413.5, "quote_volume": 7442.60465, "trades": 46, "taker_buy_volume": 74911.3, "taker_buy_quote": 6848.30357}, {"ts": 1771494300000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 4861.8, "quote_volume": 444.83614, "trades": 21, "taker_buy_volume": 4676.2, "taker_buy_quote": 427.8723}, {"ts": 1771494360000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 46234.3, "quote_volume": 4225.81502, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494420000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 90126.1, "quote_volume": 8229.73321, "trades": 57, "taker_buy_volume": 21300.5, "taker_buy_quote": 1945.95593}, {"ts": 1771494480000, "open": 0.0912, "high": 0.0917, "low": 0.0912, "close": 0.0914, "volume": 387064.8, "quote_volume": 35404.94512, "trades": 325, "taker_buy_volume": 244555.4, "taker_buy_quote": 22381.19732}, {"ts": 1771494540000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 21507.0, "quote_volume": 1965.7398, "trades": 28, "taker_buy_volume": 4568.1, "taker_buy_quote": 417.52434}, {"ts": 1771494600000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 41386.7, "quote_volume": 3790.711, "trades": 55, "taker_buy_volume": 35039.5, "taker_buy_quote": 3209.39476}, {"ts": 1771494660000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 2095.7, "quote_volume": 192.06362, "trades": 8, "taker_buy_volume": 975.0, "taker_buy_quote": 89.4075}, {"ts": 1771494720000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 10702.8, "quote_volume": 979.28666, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494780000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494840000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 39495.1, "quote_volume": 3612.14213, "trades": 56, "taker_buy_volume": 20882.5, "taker_buy_quote": 1910.10659}, {"ts": 1771494900000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 33062.7, "quote_volume": 3025.23705, "trades": 47, "taker_buy_volume": 18658.6, "taker_buy_quote": 1707.2619}, {"ts": 1771494960000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495020000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1610.3, "quote_volume": 147.34245, "trades": 5, "taker_buy_volume": 1610.3, "taker_buy_quote": 147.34245}, {"ts": 1771495080000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 10042.3, "quote_volume": 917.98682, "trades": 27, "taker_buy_volume": 2949.4, "taker_buy_quote": 269.69576}, {"ts": 1771495140000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 365.0, "quote_volume": 33.361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495200000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 82464.9, "quote_volume": 7555.67135, "trades": 71, "taker_buy_volume": 74179.6, "taker_buy_quote": 6796.85939}, {"ts": 1771495260000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 14142.1, "quote_volume": 1293.98452, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495320000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 57003.4, "quote_volume": 5220.35945, "trades": 72, "taker_buy_volume": 35346.6, "taker_buy_quote": 3236.65513}, {"ts": 1771495380000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 101728.4, "quote_volume": 9293.98727, "trades": 130, "taker_buy_volume": 37048.5, "taker_buy_quote": 3385.12224}, {"ts": 1771495440000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 7107.1, "quote_volume": 649.5903, "trades": 26, "taker_buy_volume": 1304.5, "taker_buy_quote": 119.3519}, {"ts": 1771495500000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 15978.0, "quote_volume": 1458.69375, "trades": 59, "taker_buy_volume": 10158.2, "taker_buy_quote": 927.44366}, {"ts": 1771495560000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 92262.1, "quote_volume": 8411.84006, "trades": 213, "taker_buy_volume": 39094.6, "taker_buy_quote": 3564.3364}, {"ts": 1771495620000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 409.4, "quote_volume": 37.3038, "trades": 3, "taker_buy_volume": 74.6, "taker_buy_quote": 6.80352}, {"ts": 1771495680000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 1882.9, "quote_volume": 171.52422, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495740000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 44476.6, "quote_volume": 4057.13188, "trades": 77, "taker_buy_volume": 30417.4, "taker_buy_quote": 2774.68777}, {"ts": 1771495800000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 19293.8, "quote_volume": 1763.00952, "trades": 50, "taker_buy_volume": 13959.6, "taker_buy_quote": 1275.48336}, {"ts": 1771495860000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 17480.3, "quote_volume": 1598.91005, "trades": 29, "taker_buy_volume": 5984.7, "taker_buy_quote": 547.4709}, {"ts": 1771495920000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 11248.2, "quote_volume": 1028.01113, "trades": 28, "taker_buy_volume": 6318.9, "taker_buy_quote": 577.54746}, {"ts": 1771495980000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 7400.4, "quote_volume": 676.04072, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496040000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 21437.1, "quote_volume": 1959.35094, "trades": 18, "taker_buy_volume": 21437.1, "taker_buy_quote": 1959.35094}, {"ts": 1771496100000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 25329.3, "quote_volume": 2317.4928, "trades": 32, "taker_buy_volume": 16474.2, "taker_buy_quote": 1507.27566}, {"ts": 1771496160000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 45499.0, "quote_volume": 4163.72015, "trades": 74, "taker_buy_volume": 22114.7, "taker_buy_quote": 2024.04689}, {"ts": 1771496220000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 11129.1, "quote_volume": 1020.39353, "trades": 38, "taker_buy_volume": 7022.9, "taker_buy_quote": 644.22743}, {"ts": 1771496280000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 21222.1, "quote_volume": 1943.94436, "trades": 34, "taker_buy_volume": 18753.2, "taker_buy_quote": 1717.79312}, {"ts": 1771496340000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 109.1, "quote_volume": 9.99356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496400000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 13402.2, "quote_volume": 1226.63883, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496460000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 7242.3, "quote_volume": 662.67045, "trades": 25, "taker_buy_volume": 6327.9, "taker_buy_quote": 579.00285}, {"ts": 1771496520000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 16487.1, "quote_volume": 1508.56965, "trades": 20, "taker_buy_volume": 16108.7, "taker_buy_quote": 1473.94605}, {"ts": 1771496580000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 17330.4, "quote_volume": 1587.50723, "trades": 97, "taker_buy_volume": 13749.4, "taker_buy_quote": 1259.48763}, {"ts": 1771496640000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 9168.0, "quote_volume": 839.7888, "trades": 17, "taker_buy_volume": 414.9, "taker_buy_quote": 38.00484}, {"ts": 1771496700000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 29605.8, "quote_volume": 2711.89128, "trades": 130, "taker_buy_volume": 29605.8, "taker_buy_quote": 2711.89128}, {"ts": 1771496760000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496820000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 108.9, "quote_volume": 9.97524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496880000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 28703.0, "quote_volume": 2628.17646, "trades": 28, "taker_buy_volume": 12822.0, "taker_buy_quote": 1174.4952}, {"ts": 1771496940000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 950.7, "quote_volume": 87.0732, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497000000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 14611.4, "quote_volume": 1337.67906, "trades": 35, "taker_buy_volume": 9325.5, "taker_buy_quote": 853.56857}, {"ts": 1771497060000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 282.3, "quote_volume": 25.83045, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497120000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 11450.8, "quote_volume": 1048.28092, "trades": 30, "taker_buy_volume": 10707.5, "taker_buy_quote": 980.19464}, {"ts": 1771497180000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 765.3, "quote_volume": 70.09057, "trades": 7, "taker_buy_volume": 109.2, "taker_buy_quote": 10.00272}, {"ts": 1771497240000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 21540.4, "quote_volume": 1972.96764, "trades": 63, "taker_buy_volume": 11729.0, "taker_buy_quote": 1074.3764}, {"ts": 1771497300000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 3195.4, "quote_volume": 292.39111, "trades": 41, "taker_buy_volume": 120.1, "taker_buy_quote": 11.00116}, {"ts": 1771497360000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497420000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 8115.8, "quote_volume": 741.79396, "trades": 21, "taker_buy_volume": 3150.6, "taker_buy_quote": 287.97468}, {"ts": 1771497480000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 7077.9, "quote_volume": 647.61693, "trades": 23, "taker_buy_volume": 6362.0, "taker_buy_quote": 582.123}, {"ts": 1771497540000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 10256.3, "quote_volume": 940.33991, "trades": 34, "taker_buy_volume": 10256.3, "taker_buy_quote": 940.33991}, {"ts": 1771497600000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 5526.2, "quote_volume": 506.78088, "trades": 24, "taker_buy_volume": 283.4, "taker_buy_quote": 26.01612}, {"ts": 1771497660000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.0918, "volume": 291540.0, "quote_volume": 26783.84175, "trades": 117, "taker_buy_volume": 196630.4, "taker_buy_quote": 18065.62295}, {"ts": 1771497720000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 745.9, "quote_volume": 68.54821, "trades": 3, "taker_buy_volume": 745.9, "taker_buy_quote": 68.54821}, {"ts": 1771497780000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 2624.6, "quote_volume": 240.97068, "trades": 3, "taker_buy_volume": 324.0, "taker_buy_quote": 29.7756}, {"ts": 1771497840000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 3828.4, "quote_volume": 351.51192, "trades": 9, "taker_buy_volume": 648.0, "taker_buy_quote": 59.5512}, {"ts": 1771497900000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 20018.0, "quote_volume": 1836.46059, "trades": 58, "taker_buy_volume": 3811.6, "taker_buy_quote": 349.56789}, {"ts": 1771497960000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1109.5, "quote_volume": 101.8521, "trades": 2, "taker_buy_volume": 1109.5, "taker_buy_quote": 101.8521}, {"ts": 1771498020000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 409.6, "quote_volume": 37.60128, "trades": 1, "taker_buy_volume": 409.6, "taker_buy_quote": 37.60128}, {"ts": 1771498080000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498140000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 22743.7, "quote_volume": 2085.59729, "trades": 42, "taker_buy_volume": 4881.6, "taker_buy_quote": 447.64272}, {"ts": 1771498200000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 12880.0, "quote_volume": 1181.096, "trades": 43, "taker_buy_volume": 10033.1, "taker_buy_quote": 920.03527}, {"ts": 1771498260000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0914, "volume": 22659.7, "quote_volume": 2072.70924, "trades": 50, "taker_buy_volume": 3965.1, "taker_buy_quote": 362.80665}, {"ts": 1771498320000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498380000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 36556.4, "quote_volume": 3343.45322, "trades": 37, "taker_buy_volume": 22486.8, "taker_buy_quote": 2057.06631}, {"ts": 1771498440000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 8828.0, "quote_volume": 806.8792, "trades": 15, "taker_buy_volume": 3678.2, "taker_buy_quote": 336.18748}, {"ts": 1771498500000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 12033.5, "quote_volume": 1100.78042, "trades": 18, "taker_buy_volume": 9185.2, "taker_buy_quote": 840.4458}, {"ts": 1771498560000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 44552.0, "quote_volume": 4072.09213, "trades": 13, "taker_buy_volume": 120.2, "taker_buy_quote": 10.9983}, {"ts": 1771498620000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 24083.4, "quote_volume": 2202.95027, "trades": 25, "taker_buy_volume": 16950.1, "taker_buy_quote": 1550.96665}, {"ts": 1771498680000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 8231.4, "quote_volume": 754.18184, "trades": 19, "taker_buy_volume": 6747.1, "taker_buy_quote": 618.21996}, {"ts": 1771498740000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498800000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 10578.2, "quote_volume": 968.96312, "trades": 25, "taker_buy_volume": 6115.9, "taker_buy_quote": 560.21644}, {"ts": 1771498860000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 29360.7, "quote_volume": 2689.44012, "trades": 20, "taker_buy_volume": 6953.3, "taker_buy_quote": 636.92228}, {"ts": 1771498920000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498980000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 151.7, "quote_volume": 13.89572, "trades": 3, "taker_buy_volume": 151.7, "taker_buy_quote": 13.89572}, {"ts": 1771499040000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2090.5, "quote_volume": 191.28075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499100000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 4620.2, "quote_volume": 422.75703, "trades": 12, "taker_buy_volume": 87.3, "taker_buy_quote": 7.99668}, {"ts": 1771499160000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 5662.1, "quote_volume": 518.09518, "trades": 11, "taker_buy_volume": 5552.9, "taker_buy_quote": 508.10338}, {"ts": 1771499220000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 7897.5, "quote_volume": 723.31264, "trades": 22, "taker_buy_volume": 6804.7, "taker_buy_quote": 623.32144}, {"ts": 1771499280000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 4549.0, "quote_volume": 416.6884, "trades": 7, "taker_buy_volume": 98.3, "taker_buy_quote": 9.00428}, {"ts": 1771499340000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 15706.6, "quote_volume": 1438.70328, "trades": 27, "taker_buy_volume": 15159.9, "taker_buy_quote": 1388.64684}, {"ts": 1771499400000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 5624.9, "quote_volume": 515.2234, "trades": 14, "taker_buy_volume": 3934.4, "taker_buy_quote": 360.39104}, {"ts": 1771499460000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 98.3, "quote_volume": 9.00428, "trades": 2, "taker_buy_volume": 98.3, "taker_buy_quote": 9.00428}, {"ts": 1771499520000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499580000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 12363.0, "quote_volume": 1131.22714, "trades": 16, "taker_buy_volume": 3232.8, "taker_buy_quote": 295.81384}, {"ts": 1771499640000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 4421.3, "quote_volume": 404.55987, "trades": 5, "taker_buy_volume": 109.2, "taker_buy_quote": 10.00272}, {"ts": 1771499700000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 22010.0, "quote_volume": 2016.116, "trades": 29, "taker_buy_volume": 21257.0, "taker_buy_quote": 1947.1412}, {"ts": 1771499760000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 294.4, "quote_volume": 26.96704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499820000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 20671.6, "quote_volume": 1895.37374, "trades": 47, "taker_buy_volume": 11854.6, "taker_buy_quote": 1087.05368}, {"ts": 1771499880000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 10307.3, "quote_volume": 944.14868, "trades": 9, "taker_buy_volume": 6438.0, "taker_buy_quote": 589.7208}, {"ts": 1771499940000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 4001.6, "quote_volume": 366.54656, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500000000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 3919.6, "quote_volume": 358.6434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500060000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 10213.1, "quote_volume": 934.49865, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500120000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1643.3, "quote_volume": 150.36195, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500180000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 433.6, "quote_volume": 39.6744, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500240000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 4857.7, "quote_volume": 444.47955, "trades": 12, "taker_buy_volume": 4093.1, "taker_buy_quote": 374.51865}, {"ts": 1771500300000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 247.8, "quote_volume": 22.69848, "trades": 2, "taker_buy_volume": 247.8, "taker_buy_quote": 22.69848}, {"ts": 1771500360000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 158.1, "quote_volume": 14.48196, "trades": 1, "taker_buy_volume": 158.1, "taker_buy_quote": 14.48196}, {"ts": 1771500420000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 41014.1, "quote_volume": 3748.78347, "trades": 59, "taker_buy_volume": 12507.8, "taker_buy_quote": 1143.21292}, {"ts": 1771500480000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500540000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2013.2, "quote_volume": 184.00648, "trades": 19, "taker_buy_volume": 381.9, "taker_buy_quote": 34.90566}, {"ts": 1771500600000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 29872.8, "quote_volume": 2727.3746, "trades": 29, "taker_buy_volume": 4423.6, "taker_buy_quote": 403.87468}, {"ts": 1771500660000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 4518.2, "quote_volume": 412.49188, "trades": 22, "taker_buy_volume": 3051.9, "taker_buy_quote": 278.64833}, {"ts": 1771500720000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 197.1, "quote_volume": 18.01494, "trades": 2, "taker_buy_volume": 197.1, "taker_buy_quote": 18.01494}, {"ts": 1771500780000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 886.1, "quote_volume": 80.90093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500840000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 109.3, "quote_volume": 9.97909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500900000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 2669.0, "quote_volume": 243.6797, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500960000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 14465.1, "quote_volume": 1319.21712, "trades": 25, "taker_buy_volume": 12970.4, "taker_buy_quote": 1182.90048}, {"ts": 1771501020000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 5218.6, "quote_volume": 475.93632, "trades": 26, "taker_buy_volume": 4265.4, "taker_buy_quote": 389.00448}, {"ts": 1771501080000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 182267.6, "quote_volume": 16590.91774, "trades": 81, "taker_buy_volume": 14583.7, "taker_buy_quote": 1328.57507}, {"ts": 1771501140000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 34317.7, "quote_volume": 3126.34247, "trades": 41, "taker_buy_volume": 18129.5, "taker_buy_quote": 1651.59745}, {"ts": 1771501200000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 36030.2, "quote_volume": 3287.08008, "trades": 36, "taker_buy_volume": 31773.2, "taker_buy_quote": 2898.64803}, {"ts": 1771501260000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 4203.6, "quote_volume": 383.78868, "trades": 9, "taker_buy_volume": 120.5, "taker_buy_quote": 11.00165}, {"ts": 1771501320000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 6237.6, "quote_volume": 569.49288, "trades": 11, "taker_buy_volume": 6100.1, "taker_buy_quote": 556.93913}, {"ts": 1771501380000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 20221.1, "quote_volume": 1847.38635, "trades": 39, "taker_buy_volume": 15198.4, "taker_buy_quote": 1388.34986}, {"ts": 1771501440000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501500000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 13182.2, "quote_volume": 1204.48438, "trades": 11, "taker_buy_volume": 9495.2, "taker_buy_quote": 867.86128}, {"ts": 1771501560000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 363.0, "quote_volume": 33.1782, "trades": 7, "taker_buy_volume": 242.8, "taker_buy_quote": 22.19192}, {"ts": 1771501620000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 36882.9, "quote_volume": 3371.22726, "trades": 26, "taker_buy_volume": 8265.5, "taker_buy_quote": 755.5969}, {"ts": 1771501680000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 5588.2, "quote_volume": 510.76148, "trades": 21, "taker_buy_volume": 3401.1, "taker_buy_quote": 310.86054}, {"ts": 1771501740000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 1960.8, "quote_volume": 179.16571, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501800000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 6180.7, "quote_volume": 564.24156, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501860000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 13707.3, "quote_volume": 1251.75584, "trades": 42, "taker_buy_volume": 7978.0, "taker_buy_quote": 728.53758}, {"ts": 1771501920000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 20896.8, "quote_volume": 1907.87784, "trades": 27, "taker_buy_volume": 14111.5, "taker_buy_quote": 1288.37995}, {"ts": 1771501980000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 23498.1, "quote_volume": 2145.162, "trades": 83, "taker_buy_volume": 18547.2, "taker_buy_quote": 1693.35936}, {"ts": 1771502040000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 12839.8, "quote_volume": 1170.98976, "trades": 13, "taker_buy_volume": 6355.7, "taker_buy_quote": 579.63984}, {"ts": 1771502100000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 5687.9, "quote_volume": 519.29542, "trades": 26, "taker_buy_volume": 4591.6, "taker_buy_quote": 419.21308}, {"ts": 1771502160000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 22473.8, "quote_volume": 2055.31255, "trades": 39, "taker_buy_volume": 17910.0, "taker_buy_quote": 1637.7331}, {"ts": 1771502220000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 21533.0, "quote_volume": 1968.66079, "trades": 37, "taker_buy_volume": 8679.7, "taker_buy_quote": 793.84186}, {"ts": 1771502280000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502340000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1094.0, "quote_volume": 99.9916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502400000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 6536.8, "quote_volume": 598.16745, "trades": 19, "taker_buy_volume": 6536.8, "taker_buy_quote": 598.16745}, {"ts": 1771502460000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 5726.4, "quote_volume": 524.50626, "trades": 19, "taker_buy_volume": 5406.6, "taker_buy_quote": 495.24456}, {"ts": 1771502520000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 12394.1, "quote_volume": 1134.09265, "trades": 20, "taker_buy_volume": 597.8, "taker_buy_quote": 54.7312}, {"ts": 1771502580000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 324.6, "quote_volume": 29.7009, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502640000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2420.4, "quote_volume": 221.4666, "trades": 2, "taker_buy_volume": 2420.4, "taker_buy_quote": 221.4666}, {"ts": 1771502700000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 95411.1, "quote_volume": 8731.51497, "trades": 76, "taker_buy_volume": 51754.9, "taker_buy_quote": 4736.55743}, {"ts": 1771502760000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 33745.7, "quote_volume": 3082.16696, "trades": 46, "taker_buy_volume": 11427.1, "taker_buy_quote": 1044.05444}, {"ts": 1771502820000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 22194.7, "quote_volume": 2026.37611, "trades": 26, "taker_buy_volume": 1177.9, "taker_buy_quote": 107.54227}, {"ts": 1771502880000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 16079.9, "quote_volume": 1468.06155, "trades": 16, "taker_buy_volume": 12685.5, "taker_buy_quote": 1158.18615}, {"ts": 1771502940000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 48551.3, "quote_volume": 4441.0199, "trades": 52, "taker_buy_volume": 39462.2, "taker_buy_quote": 3609.95707}, {"ts": 1771503000000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 5759.9, "quote_volume": 526.45486, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503060000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 2308.7, "quote_volume": 210.78431, "trades": 11, "taker_buy_volume": 1086.4, "taker_buy_quote": 99.18832}, {"ts": 1771503120000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 48633.5, "quote_volume": 4440.23855, "trades": 61, "taker_buy_volume": 32482.5, "taker_buy_quote": 2965.65225}, {"ts": 1771503180000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 5478.4, "quote_volume": 499.63008, "trades": 16, "taker_buy_volume": 4029.5, "taker_buy_quote": 367.4904}, {"ts": 1771503240000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 3142.5, "quote_volume": 286.91025, "trades": 10, "taker_buy_volume": 2945.5, "taker_buy_quote": 268.92415}, {"ts": 1771503300000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 25055.1, "quote_volume": 2290.03614, "trades": 46, "taker_buy_volume": 17851.3, "taker_buy_quote": 1631.60882}, {"ts": 1771503360000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 1586.4, "quote_volume": 144.90393, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503420000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 33850.3, "quote_volume": 3090.54224, "trades": 15, "taker_buy_volume": 33193.2, "taker_buy_quote": 3030.54901}, {"ts": 1771503480000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 6219.7, "quote_volume": 568.46856, "trades": 15, "taker_buy_volume": 4668.2, "taker_buy_quote": 426.67348}, {"ts": 1771503540000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 33324.5, "quote_volume": 3042.52578, "trades": 45, "taker_buy_volume": 8739.7, "taker_buy_quote": 797.94448}, {"ts": 1771503600000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 22483.1, "quote_volume": 2052.70703, "trades": 30, "taker_buy_volume": 18019.9, "taker_buy_quote": 1645.21687}, {"ts": 1771503660000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 2329.3, "quote_volume": 212.87832, "trades": 9, "taker_buy_volume": 2132.3, "taker_buy_quote": 194.89222}, {"ts": 1771503720000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 7627.8, "quote_volume": 697.18092, "trades": 18, "taker_buy_volume": 2570.6, "taker_buy_quote": 234.95284}, {"ts": 1771503780000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503840000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503900000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503960000, "open": 0.0914, "high": 0.0916, "low": 0.0913, "close": 0.0914, "volume": 568747.3, "quote_volume": 52011.01747, "trades": 305, "taker_buy_volume": 406400.2, "taker_buy_quote": 37164.52321}, {"ts": 1771504020000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 139154.7, "quote_volume": 12730.66383, "trades": 104, "taker_buy_volume": 80269.8, "taker_buy_quote": 7343.51411}, {"ts": 1771504080000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504140000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 67981.4, "quote_volume": 6219.66221, "trades": 72, "taker_buy_volume": 26667.7, "taker_buy_quote": 2440.10439}, {"ts": 1771504200000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 58733.9, "quote_volume": 5374.17784, "trades": 52, "taker_buy_volume": 17924.1, "taker_buy_quote": 1640.08114}, {"ts": 1771504260000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 15494.0, "quote_volume": 1419.40557, "trades": 24, "taker_buy_volume": 14600.0, "taker_buy_quote": 1337.51517}, {"ts": 1771504320000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 36242.0, "quote_volume": 3323.3914, "trades": 22, "taker_buy_volume": 36133.1, "taker_buy_quote": 3313.40527}, {"ts": 1771504380000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 3981.2, "quote_volume": 365.27074, "trades": 12, "taker_buy_volume": 1947.0, "taker_buy_quote": 178.7346}, {"ts": 1771504440000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 2583.0, "quote_volume": 237.1194, "trades": 15, "taker_buy_volume": 2583.0, "taker_buy_quote": 237.1194}, {"ts": 1771504500000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 4100.7, "quote_volume": 376.03419, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504560000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1624.7, "quote_volume": 148.82252, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504620000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 6998.7, "quote_volume": 641.76548, "trades": 6, "taker_buy_volume": 6845.6, "taker_buy_quote": 627.74152}, {"ts": 1771504680000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 58289.3, "quote_volume": 5337.14357, "trades": 72, "taker_buy_volume": 20364.6, "taker_buy_quote": 1863.79245}, {"ts": 1771504740000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 24546.6, "quote_volume": 2247.97592, "trades": 59, "taker_buy_volume": 19235.2, "taker_buy_quote": 1761.54968}, {"ts": 1771504800000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 23881.3, "quote_volume": 2189.18645, "trades": 64, "taker_buy_volume": 22807.3, "taker_buy_quote": 2090.77987}, {"ts": 1771504860000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 1390.1, "quote_volume": 127.55631, "trades": 14, "taker_buy_volume": 1301.2, "taker_buy_quote": 119.41307}, {"ts": 1771504920000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 11158.6, "quote_volume": 1023.23273, "trades": 31, "taker_buy_volume": 10648.0, "taker_buy_quote": 976.4216}, {"ts": 1771504980000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 648.6, "quote_volume": 59.42662, "trades": 2, "taker_buy_volume": 148.6, "taker_buy_quote": 13.62662}, {"ts": 1771505040000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 207.2, "quote_volume": 19.00024, "trades": 2, "taker_buy_volume": 207.2, "taker_buy_quote": 19.00024}, {"ts": 1771505100000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 17083.2, "quote_volume": 1564.83322, "trades": 32, "taker_buy_volume": 4071.3, "taker_buy_quote": 372.94318}, {"ts": 1771505160000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 890.8, "quote_volume": 81.59728, "trades": 8, "taker_buy_volume": 890.8, "taker_buy_quote": 81.59728}, {"ts": 1771505220000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 31389.5, "quote_volume": 2873.36164, "trades": 33, "taker_buy_volume": 11632.6, "taker_buy_quote": 1065.15216}, {"ts": 1771505280000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 890.5, "quote_volume": 81.46873, "trades": 15, "taker_buy_volume": 163.9, "taker_buy_quote": 14.99685}, {"ts": 1771505340000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 17509.6, "quote_volume": 1602.13932, "trades": 22, "taker_buy_volume": 8914.7, "taker_buy_quote": 815.70597}, {"ts": 1771505400000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 4823.7, "quote_volume": 441.36855, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505460000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 334.2, "quote_volume": 30.61272, "trades": 4, "taker_buy_volume": 334.2, "taker_buy_quote": 30.61272}, {"ts": 1771505520000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 5430.3, "quote_volume": 497.42748, "trades": 13, "taker_buy_volume": 5114.3, "taker_buy_quote": 468.48188}, {"ts": 1771505580000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 15555.9, "quote_volume": 1424.92044, "trades": 14, "taker_buy_volume": 6972.6, "taker_buy_quote": 638.69016}, {"ts": 1771505640000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 321.2, "quote_volume": 29.42192, "trades": 3, "taker_buy_volume": 321.2, "taker_buy_quote": 29.42192}, {"ts": 1771505700000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 32937.1, "quote_volume": 3017.02855, "trades": 22, "taker_buy_volume": 6401.3, "taker_buy_quote": 586.35908}, {"ts": 1771505760000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505820000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 75929.8, "quote_volume": 6948.51784, "trades": 61, "taker_buy_volume": 25314.1, "taker_buy_quote": 2316.32856}, {"ts": 1771505880000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 9738.6, "quote_volume": 891.08843, "trades": 21, "taker_buy_volume": 7970.2, "taker_buy_quote": 729.27983}, {"ts": 1771505940000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 136.3, "quote_volume": 12.47145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506000000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 59628.6, "quote_volume": 5456.0169, "trades": 80, "taker_buy_volume": 43610.4, "taker_buy_quote": 3990.3516}, {"ts": 1771506060000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 5178.0, "quote_volume": 473.787, "trades": 13, "taker_buy_volume": 4817.6, "taker_buy_quote": 440.8104}, {"ts": 1771506120000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 30710.7, "quote_volume": 2806.43112, "trades": 51, "taker_buy_volume": 9246.4, "taker_buy_quote": 844.27058}, {"ts": 1771506180000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 24145.2, "quote_volume": 2202.78787, "trades": 46, "taker_buy_volume": 7098.9, "taker_buy_quote": 648.11751}, {"ts": 1771506240000, "open": 0.0911, "high": 0.0911, "low": 0.0907, "close": 0.0909, "volume": 409693.1, "quote_volume": 37236.08809, "trades": 251, "taker_buy_volume": 109574.4, "taker_buy_quote": 9953.00447}, {"ts": 1771506300000, "open": 0.0909, "high": 0.0909, "low": 0.0906, "close": 0.0906, "volume": 66431.9, "quote_volume": 6022.29241, "trades": 98, "taker_buy_volume": 23796.4, "taker_buy_quote": 2157.55259}, {"ts": 1771506360000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 52972.8, "quote_volume": 4798.69676, "trades": 138, "taker_buy_volume": 25709.2, "taker_buy_quote": 2329.46199}, {"ts": 1771506420000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 93868.5, "quote_volume": 8489.51025, "trades": 80, "taker_buy_volume": 44574.2, "taker_buy_quote": 4032.82754}, {"ts": 1771506480000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 48381.1, "quote_volume": 4380.90524, "trades": 31, "taker_buy_volume": 47179.1, "taker_buy_quote": 4272.10851}, {"ts": 1771506540000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 18013.3, "quote_volume": 1632.3216, "trades": 47, "taker_buy_volume": 3661.0, "taker_buy_quote": 331.6866}, {"ts": 1771506600000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 24101.7, "quote_volume": 2185.82535, "trades": 46, "taker_buy_volume": 10530.5, "taker_buy_quote": 955.12517}, {"ts": 1771506660000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 131.5, "quote_volume": 11.92705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506720000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 9324.9, "quote_volume": 845.7441, "trades": 19, "taker_buy_volume": 8532.4, "taker_buy_quote": 773.88868}, {"ts": 1771506780000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 2578.8, "quote_volume": 233.90708, "trades": 6, "taker_buy_volume": 2578.8, "taker_buy_quote": 233.90708}, {"ts": 1771506840000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 341.3, "quote_volume": 30.95591, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506900000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 60619.7, "quote_volume": 5504.28968, "trades": 89, "taker_buy_volume": 27090.1, "taker_buy_quote": 2459.802}, {"ts": 1771506960000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 10038.6, "quote_volume": 911.50488, "trades": 16, "taker_buy_volume": 3627.2, "taker_buy_quote": 329.34976}, {"ts": 1771507020000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 46204.8, "quote_volume": 4190.77536, "trades": 42, "taker_buy_volume": 11695.8, "taker_buy_quote": 1060.80906}, {"ts": 1771507080000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 26025.5, "quote_volume": 2360.51285, "trades": 31, "taker_buy_volume": 11029.8, "taker_buy_quote": 1000.40286}, {"ts": 1771507140000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 58282.5, "quote_volume": 5283.49626, "trades": 70, "taker_buy_volume": 19325.9, "taker_buy_quote": 1751.54877}, {"ts": 1771507200000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 16512.9, "quote_volume": 1497.17877, "trades": 30, "taker_buy_volume": 10109.7, "taker_buy_quote": 916.94979}, {"ts": 1771507260000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 14080.6, "quote_volume": 1274.36262, "trades": 37, "taker_buy_volume": 6219.3, "taker_buy_quote": 562.8577}, {"ts": 1771507320000, "open": 0.0905, "high": 0.0905, "low": 0.09, "close": 0.0901, "volume": 1315852.0, "quote_volume": 118733.6059, "trades": 544, "taker_buy_volume": 361671.9, "taker_buy_quote": 32643.14901}, {"ts": 1771507380000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 338884.0, "quote_volume": 30503.91072, "trades": 398, "taker_buy_volume": 110890.4, "taker_buy_quote": 9983.91268}, {"ts": 1771507440000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 11591.5, "quote_volume": 1044.39415, "trades": 27, "taker_buy_volume": 3791.5, "taker_buy_quote": 341.61415}, {"ts": 1771507500000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 4923.7, "quote_volume": 443.62537, "trades": 18, "taker_buy_volume": 393.2, "taker_buy_quote": 35.42732}, {"ts": 1771507560000, "open": 0.09, "high": 0.09, "low": 0.0894, "close": 0.0894, "volume": 573731.8, "quote_volume": 51399.79528, "trades": 496, "taker_buy_volume": 213268.1, "taker_buy_quote": 19104.0157}, {"ts": 1771507620000, "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0895, "volume": 184189.9, "quote_volume": 16490.2867, "trades": 126, "taker_buy_volume": 135251.4, "taker_buy_quote": 12111.55262}, {"ts": 1771507680000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 94176.0, "quote_volume": 8433.0212, "trades": 150, "taker_buy_volume": 61104.4, "taker_buy_quote": 5471.73186}, {"ts": 1771507740000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 25983.4, "quote_volume": 2322.99428, "trades": 33, "taker_buy_volume": 14313.7, "taker_buy_quote": 1279.64478}, {"ts": 1771507800000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 243525.7, "quote_volume": 21758.98121, "trades": 119, "taker_buy_volume": 193565.9, "taker_buy_quote": 17298.48486}, {"ts": 1771507860000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 31694.3, "quote_volume": 2834.57404, "trades": 59, "taker_buy_volume": 16155.7, "taker_buy_quote": 1444.04522}, {"ts": 1771507920000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 29347.2, "quote_volume": 2627.05748, "trades": 56, "taker_buy_volume": 12664.2, "taker_buy_quote": 1134.07934}, {"ts": 1771507980000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 71330.5, "quote_volume": 6383.97867, "trades": 49, "taker_buy_volume": 33280.9, "taker_buy_quote": 2978.64055}, {"ts": 1771508040000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 10945.3, "quote_volume": 979.60435, "trades": 16, "taker_buy_volume": 10223.5, "taker_buy_quote": 915.00325}, {"ts": 1771508100000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 637.5, "quote_volume": 57.07123, "trades": 3, "taker_buy_volume": 149.8, "taker_buy_quote": 13.42208}, {"ts": 1771508160000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 20896.0, "quote_volume": 1870.20025, "trades": 28, "taker_buy_volume": 14203.7, "taker_buy_quote": 1271.2394}, {"ts": 1771508220000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 128327.1, "quote_volume": 11498.0691, "trades": 47, "taker_buy_volume": 122673.3, "taker_buy_quote": 10991.52768}, {"ts": 1771508280000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0894, "volume": 48533.9, "quote_volume": 4341.76149, "trades": 88, "taker_buy_volume": 21509.4, "taker_buy_quote": 1924.1556}, {"ts": 1771508340000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 11066.5, "quote_volume": 989.34735, "trades": 27, "taker_buy_volume": 4967.3, "taker_buy_quote": 444.08782}, {"ts": 1771508400000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 56279.3, "quote_volume": 5027.50303, "trades": 74, "taker_buy_volume": 41799.4, "taker_buy_quote": 3733.87508}, {"ts": 1771508460000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 12205.0, "quote_volume": 1091.127, "trades": 32, "taker_buy_volume": 3043.9, "taker_buy_quote": 272.12466}, {"ts": 1771508520000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 198525.5, "quote_volume": 17708.28081, "trades": 497, "taker_buy_volume": 78152.3, "taker_buy_quote": 6972.10846}, {"ts": 1771508580000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 113984.8, "quote_volume": 10155.26563, "trades": 203, "taker_buy_volume": 40129.4, "taker_buy_quote": 3576.44035}, {"ts": 1771508640000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 18686.8, "quote_volume": 1664.99388, "trades": 28, "taker_buy_volume": 9736.2, "taker_buy_quote": 867.49542}, {"ts": 1771508700000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 15041.3, "quote_volume": 1341.71624, "trades": 46, "taker_buy_volume": 12697.2, "taker_buy_quote": 1132.63485}, {"ts": 1771508760000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 42996.9, "quote_volume": 3835.34044, "trades": 45, "taker_buy_volume": 40994.4, "taker_buy_quote": 3656.71744}, {"ts": 1771508820000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 32417.7, "quote_volume": 2891.69224, "trades": 54, "taker_buy_volume": 12495.4, "taker_buy_quote": 1114.62308}, {"ts": 1771508880000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 39681.4, "quote_volume": 3537.50369, "trades": 53, "taker_buy_volume": 19141.0, "taker_buy_quote": 1706.86867}, {"ts": 1771508940000, "open": 0.0892, "high": 0.0893, "low": 0.0888, "close": 0.0889, "volume": 201370.5, "quote_volume": 17910.30634, "trades": 157, "taker_buy_volume": 120381.5, "taker_buy_quote": 10708.77112}, {"ts": 1771509000000, "open": 0.0889, "high": 0.0892, "low": 0.0888, "close": 0.0891, "volume": 280667.0, "quote_volume": 24988.58135, "trades": 309, "taker_buy_volume": 141569.2, "taker_buy_quote": 12602.68533}, {"ts": 1771509060000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 114989.8, "quote_volume": 10238.10139, "trades": 79, "taker_buy_volume": 58622.5, "taker_buy_quote": 5218.23857}, {"ts": 1771509120000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 74288.4, "quote_volume": 6618.39104, "trades": 71, "taker_buy_volume": 53155.2, "taker_buy_quote": 4736.8549}, {"ts": 1771509180000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 75779.5, "quote_volume": 6752.75072, "trades": 67, "taker_buy_volume": 25720.1, "taker_buy_quote": 2293.90128}, {"ts": 1771509240000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 36218.3, "quote_volume": 3234.32749, "trades": 19, "taker_buy_volume": 35927.4, "taker_buy_quote": 3208.35012}, {"ts": 1771509300000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 40742.6, "quote_volume": 3638.31418, "trades": 135, "taker_buy_volume": 28638.0, "taker_buy_quote": 2557.3734}, {"ts": 1771509360000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 15958.0, "quote_volume": 1423.4536, "trades": 38, "taker_buy_volume": 7605.3, "taker_buy_quote": 678.39276}, {"ts": 1771509420000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 399.4, "quote_volume": 35.62648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509480000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 288.3, "quote_volume": 25.72391, "trades": 3, "taker_buy_volume": 75.5, "taker_buy_quote": 6.74215}, {"ts": 1771509540000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 17721.3, "quote_volume": 1582.46911, "trades": 32, "taker_buy_volume": 11005.7, "taker_buy_quote": 982.80901}, {"ts": 1771509600000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0895, "volume": 49989.1, "quote_volume": 4468.40789, "trades": 32, "taker_buy_volume": 46246.9, "taker_buy_quote": 4134.49967}, {"ts": 1771509660000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 123353.8, "quote_volume": 11039.8548, "trades": 234, "taker_buy_volume": 39614.1, "taker_buy_quote": 3545.46195}, {"ts": 1771509720000, "open": 0.0895, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 59737.3, "quote_volume": 5342.79117, "trades": 79, "taker_buy_volume": 25357.7, "taker_buy_quote": 2268.0834}, {"ts": 1771509780000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 97323.7, "quote_volume": 8704.00293, "trades": 75, "taker_buy_volume": 42763.4, "taker_buy_quote": 3825.02454}, {"ts": 1771509840000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 10925.0, "quote_volume": 976.7283, "trades": 30, "taker_buy_volume": 1049.0, "taker_buy_quote": 93.8139}, {"ts": 1771509900000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 35912.3, "quote_volume": 3212.23081, "trades": 64, "taker_buy_volume": 22545.8, "taker_buy_quote": 2016.54537}, {"ts": 1771509960000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 13304.2, "quote_volume": 1188.70862, "trades": 44, "taker_buy_volume": 2345.5, "taker_buy_quote": 209.48088}, {"ts": 1771510020000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 39615.1, "quote_volume": 3537.62843, "trades": 31, "taker_buy_volume": 14552.5, "taker_buy_quote": 1299.53825}, {"ts": 1771510080000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 6075.0, "quote_volume": 543.105, "trades": 10, "taker_buy_volume": 5960.7, "taker_buy_quote": 532.88658}, {"ts": 1771510140000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 29936.7, "quote_volume": 2677.23258, "trades": 51, "taker_buy_volume": 8365.4, "taker_buy_quote": 747.92772}, {"ts": 1771510200000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 51591.9, "quote_volume": 4607.45133, "trades": 72, "taker_buy_volume": 42714.9, "taker_buy_quote": 3814.52366}, {"ts": 1771510260000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 99710.8, "quote_volume": 8890.10378, "trades": 91, "taker_buy_volume": 26148.9, "taker_buy_quote": 2331.79904}, {"ts": 1771510320000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 7482.2, "quote_volume": 667.35669, "trades": 13, "taker_buy_volume": 6926.7, "taker_buy_quote": 617.86164}, {"ts": 1771510380000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 11065.7, "quote_volume": 987.69884, "trades": 34, "taker_buy_volume": 9396.5, "taker_buy_quote": 838.63928}, {"ts": 1771510440000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 16862.8, "quote_volume": 1505.84804, "trades": 25, "taker_buy_volume": 3502.0, "taker_buy_quote": 312.7286}, {"ts": 1771510500000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 13615.7, "quote_volume": 1215.86074, "trades": 22, "taker_buy_volume": 11678.1, "taker_buy_quote": 1042.85433}, {"ts": 1771510560000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 10174.5, "quote_volume": 908.58285, "trades": 17, "taker_buy_volume": 6517.2, "taker_buy_quote": 581.98596}, {"ts": 1771510620000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510680000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 35873.6, "quote_volume": 3198.96319, "trades": 48, "taker_buy_volume": 3712.1, "taker_buy_quote": 331.1002}, {"ts": 1771510740000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 46253.0, "quote_volume": 4114.73174, "trades": 85, "taker_buy_volume": 28536.1, "taker_buy_quote": 2539.01928}, {"ts": 1771510800000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 4024.7, "quote_volume": 358.61098, "trades": 12, "taker_buy_volume": 3879.8, "taker_buy_quote": 345.71488}, {"ts": 1771510860000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 47469.2, "quote_volume": 4229.55098, "trades": 31, "taker_buy_volume": 19888.8, "taker_buy_quote": 1772.13734}, {"ts": 1771510920000, "open": 0.0891, "high": 0.0893, "low": 0.089, "close": 0.0893, "volume": 25360.1, "quote_volume": 2260.99145, "trades": 40, "taker_buy_volume": 17307.6, "taker_buy_quote": 1543.18736}, {"ts": 1771510980000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 16023.9, "quote_volume": 1430.94015, "trades": 17, "taker_buy_volume": 15912.0, "taker_buy_quote": 1420.94748}, {"ts": 1771511040000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 111.9, "quote_volume": 9.99267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511100000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 111.9, "quote_volume": 10.00386, "trades": 1, "taker_buy_volume": 111.9, "taker_buy_quote": 10.00386}, {"ts": 1771511160000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 153049.8, "quote_volume": 13695.44168, "trades": 128, "taker_buy_volume": 83828.6, "taker_buy_quote": 7500.56256}, {"ts": 1771511220000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 7383.5, "quote_volume": 659.70812, "trades": 33, "taker_buy_volume": 665.0, "taker_buy_quote": 59.5175}, {"ts": 1771511280000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 12710.3, "quote_volume": 1135.02979, "trades": 30, "taker_buy_volume": 11091.1, "taker_buy_quote": 990.43523}, {"ts": 1771511340000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 20728.2, "quote_volume": 1852.73216, "trades": 32, "taker_buy_volume": 6860.0, "taker_buy_quote": 613.51682}, {"ts": 1771511400000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 25587.9, "quote_volume": 2287.55826, "trades": 65, "taker_buy_volume": 15348.3, "taker_buy_quote": 1372.13802}, {"ts": 1771511460000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 55058.8, "quote_volume": 4920.21412, "trades": 93, "taker_buy_volume": 13913.8, "taker_buy_quote": 1243.2857}, {"ts": 1771511520000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 46426.1, "quote_volume": 4146.06113, "trades": 111, "taker_buy_volume": 15196.2, "taker_buy_quote": 1357.31224}, {"ts": 1771511580000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 56738.5, "quote_volume": 5062.17607, "trades": 103, "taker_buy_volume": 20473.4, "taker_buy_quote": 1825.72357}, {"ts": 1771511640000, "open": 0.0892, "high": 0.0896, "low": 0.0892, "close": 0.0894, "volume": 70427.0, "quote_volume": 6291.66422, "trades": 170, "taker_buy_volume": 42922.1, "taker_buy_quote": 3832.8176}, {"ts": 1771511700000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 22931.3, "quote_volume": 2049.53541, "trades": 82, "taker_buy_volume": 9691.1, "taker_buy_quote": 866.28233}, {"ts": 1771511760000, "open": 0.0893, "high": 0.0897, "low": 0.0893, "close": 0.0897, "volume": 134714.5, "quote_volume": 12064.71168, "trades": 211, "taker_buy_volume": 96806.6, "taker_buy_quote": 8671.67483}, {"ts": 1771511820000, "open": 0.0897, "high": 0.0898, "low": 0.0895, "close": 0.0895, "volume": 117934.4, "quote_volume": 10576.10645, "trades": 245, "taker_buy_volume": 55480.3, "taker_buy_quote": 4978.69373}, {"ts": 1771511880000, "open": 0.0895, "high": 0.0899, "low": 0.0895, "close": 0.0898, "volume": 141369.0, "quote_volume": 12662.00073, "trades": 237, "taker_buy_volume": 65849.5, "taker_buy_quote": 5899.77952}, {"ts": 1771511940000, "open": 0.0898, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 202738.7, "quote_volume": 18246.60576, "trades": 261, "taker_buy_volume": 146526.5, "taker_buy_quote": 13187.65906}, {"ts": 1771512000000, "open": 0.0901, "high": 0.0904, "low": 0.09, "close": 0.0904, "volume": 224212.8, "quote_volume": 20213.00325, "trades": 274, "taker_buy_volume": 154139.5, "taker_buy_quote": 13897.76008}, {"ts": 1771512060000, "open": 0.0903, "high": 0.0904, "low": 0.09, "close": 0.09, "volume": 85837.2, "quote_volume": 7741.28658, "trades": 111, "taker_buy_volume": 14991.6, "taker_buy_quote": 1351.89097}, {"ts": 1771512120000, "open": 0.09, "high": 0.0904, "low": 0.09, "close": 0.0904, "volume": 126372.9, "quote_volume": 11396.54108, "trades": 136, "taker_buy_volume": 104424.2, "taker_buy_quote": 9416.19055}, {"ts": 1771512180000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 9853.4, "quote_volume": 890.17336, "trades": 33, "taker_buy_volume": 1225.2, "taker_buy_quote": 110.66846}, {"ts": 1771512240000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 18696.3, "quote_volume": 1690.24444, "trades": 61, "taker_buy_volume": 10346.5, "taker_buy_quote": 935.42252}, {"ts": 1771512300000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.0901, "volume": 36280.8, "quote_volume": 3271.36933, "trades": 74, "taker_buy_volume": 6381.3, "taker_buy_quote": 574.95513}, {"ts": 1771512360000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 31817.0, "quote_volume": 2868.95381, "trades": 49, "taker_buy_volume": 31189.4, "taker_buy_quote": 2812.40705}, {"ts": 1771512420000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 23004.8, "quote_volume": 2081.32968, "trades": 47, "taker_buy_volume": 14101.2, "taker_buy_quote": 1276.20365}, {"ts": 1771512480000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 5659.5, "quote_volume": 511.25738, "trades": 36, "taker_buy_volume": 1947.6, "taker_buy_quote": 176.04812}, {"ts": 1771512540000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 39004.9, "quote_volume": 3527.0617, "trades": 38, "taker_buy_volume": 15220.4, "taker_buy_quote": 1375.92416}, {"ts": 1771512600000, "open": 0.0903, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 53707.0, "quote_volume": 4855.20096, "trades": 63, "taker_buy_volume": 9414.2, "taker_buy_quote": 851.19392}, {"ts": 1771512660000, "open": 0.0904, "high": 0.0906, "low": 0.0903, "close": 0.0906, "volume": 46263.5, "quote_volume": 4185.06512, "trades": 76, "taker_buy_volume": 35553.1, "taker_buy_quote": 3216.21856}, {"ts": 1771512720000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 31522.1, "quote_volume": 2852.90461, "trades": 62, "taker_buy_volume": 14727.0, "taker_buy_quote": 1332.958}, {"ts": 1771512780000, "open": 0.0905, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 68167.1, "quote_volume": 6179.5302, "trades": 74, "taker_buy_volume": 55887.1, "taker_buy_quote": 5066.67499}, {"ts": 1771512840000, "open": 0.0907, "high": 0.0908, "low": 0.0905, "close": 0.0905, "volume": 22299.5, "quote_volume": 2022.68522, "trades": 63, "taker_buy_volume": 15045.1, "taker_buy_quote": 1365.18034}, {"ts": 1771512900000, "open": 0.0905, "high": 0.0908, "low": 0.0905, "close": 0.0908, "volume": 23109.1, "quote_volume": 2094.86416, "trades": 39, "taker_buy_volume": 19493.9, "taker_buy_quote": 1767.15031}, {"ts": 1771512960000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 2818.8, "quote_volume": 255.53261, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513020000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 25005.1, "quote_volume": 2260.85895, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513080000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 27006.3, "quote_volume": 2439.85992, "trades": 40, "taker_buy_volume": 18821.8, "taker_buy_quote": 1700.4274}, {"ts": 1771513140000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 24230.9, "quote_volume": 2188.05027, "trades": 26, "taker_buy_volume": 19785.1, "taker_buy_quote": 1786.59453}, {"ts": 1771513200000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 57088.5, "quote_volume": 5160.24038, "trades": 41, "taker_buy_volume": 8851.3, "taker_buy_quote": 800.06313}, {"ts": 1771513260000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0906, "volume": 61159.9, "quote_volume": 5538.65515, "trades": 72, "taker_buy_volume": 41438.3, "taker_buy_quote": 3752.77081}, {"ts": 1771513320000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 12180.9, "quote_volume": 1102.05678, "trades": 44, "taker_buy_volume": 5895.1, "taker_buy_quote": 533.44949}, {"ts": 1771513380000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0908, "volume": 79500.2, "quote_volume": 7216.49693, "trades": 109, "taker_buy_volume": 54456.6, "taker_buy_quote": 4943.09137}, {"ts": 1771513440000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 24646.3, "quote_volume": 2237.6968, "trades": 60, "taker_buy_volume": 8592.1, "taker_buy_quote": 780.58878}, {"ts": 1771513500000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 22870.5, "quote_volume": 2077.79978, "trades": 51, "taker_buy_volume": 3429.0, "taker_buy_quote": 311.7945}, {"ts": 1771513560000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 14774.2, "quote_volume": 1339.81549, "trades": 61, "taker_buy_volume": 10919.4, "taker_buy_quote": 990.38958}, {"ts": 1771513620000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 22683.1, "quote_volume": 2052.82055, "trades": 103, "taker_buy_volume": 10901.9, "taker_buy_quote": 986.62195}, {"ts": 1771513680000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 14862.9, "quote_volume": 1343.90642, "trades": 71, "taker_buy_volume": 9361.4, "taker_buy_quote": 846.27056}, {"ts": 1771513740000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 20333.7, "quote_volume": 1839.38159, "trades": 58, "taker_buy_volume": 12302.8, "taker_buy_quote": 1113.32042}, {"ts": 1771513800000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 25661.8, "quote_volume": 2319.81788, "trades": 36, "taker_buy_volume": 7039.1, "taker_buy_quote": 636.33464}, {"ts": 1771513860000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 36434.3, "quote_volume": 3290.09464, "trades": 31, "taker_buy_volume": 592.9, "taker_buy_quote": 53.54994}, {"ts": 1771513920000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 100395.5, "quote_volume": 9041.36501, "trades": 50, "taker_buy_volume": 1100.9, "taker_buy_quote": 99.10318}, {"ts": 1771513980000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 32361.8, "quote_volume": 2909.27976, "trades": 82, "taker_buy_volume": 26582.8, "taker_buy_quote": 2389.80156}, {"ts": 1771514040000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 6446.9, "quote_volume": 579.58811, "trades": 17, "taker_buy_volume": 5948.4, "taker_buy_quote": 534.77296}, {"ts": 1771514100000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 60834.9, "quote_volume": 5479.16575, "trades": 67, "taker_buy_volume": 24415.7, "taker_buy_quote": 2197.9296}, {"ts": 1771514160000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 44512.1, "quote_volume": 4014.48957, "trades": 87, "taker_buy_volume": 27782.4, "taker_buy_quote": 2506.17455}, {"ts": 1771514220000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 778.2, "quote_volume": 70.34928, "trades": 11, "taker_buy_volume": 502.7, "taker_buy_quote": 45.44408}, {"ts": 1771514280000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 82524.4, "quote_volume": 7453.04298, "trades": 123, "taker_buy_volume": 43669.9, "taker_buy_quote": 3944.20125}, {"ts": 1771514340000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 19915.3, "quote_volume": 1796.36006, "trades": 21, "taker_buy_volume": 17508.4, "taker_buy_quote": 1579.25768}, {"ts": 1771514400000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 6644.0, "quote_volume": 598.71879, "trades": 11, "taker_buy_volume": 110.8, "taker_buy_quote": 9.99416}, {"ts": 1771514460000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 44135.6, "quote_volume": 3971.76577, "trades": 93, "taker_buy_volume": 14756.7, "taker_buy_quote": 1328.09076}, {"ts": 1771514520000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 63445.6, "quote_volume": 5708.07605, "trades": 50, "taker_buy_volume": 49306.7, "taker_buy_quote": 4436.98894}, {"ts": 1771514580000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 7669.5, "quote_volume": 689.8761, "trades": 24, "taker_buy_volume": 4372.8, "taker_buy_quote": 393.50277}, {"ts": 1771514640000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0903, "volume": 32811.0, "quote_volume": 2958.44998, "trades": 61, "taker_buy_volume": 21620.8, "taker_buy_quote": 1949.76883}, {"ts": 1771514700000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 8171.9, "quote_volume": 738.04829, "trades": 43, "taker_buy_volume": 5655.5, "taker_buy_quote": 510.82623}, {"ts": 1771514760000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 20716.0, "quote_volume": 1868.5832, "trades": 28, "taker_buy_volume": 14698.5, "taker_buy_quote": 1325.8047}, {"ts": 1771514820000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 24619.1, "quote_volume": 2220.64282, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514880000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 10054.8, "quote_volume": 905.93748, "trades": 13, "taker_buy_volume": 100.0, "taker_buy_quote": 9.01}, {"ts": 1771514940000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 8190.3, "quote_volume": 737.94603, "trades": 26, "taker_buy_volume": 6907.3, "taker_buy_quote": 622.34773}, {"ts": 1771515000000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 12849.0, "quote_volume": 1157.52267, "trades": 33, "taker_buy_volume": 7962.6, "taker_buy_quote": 717.36887}, {"ts": 1771515060000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 17601.0, "quote_volume": 1585.8501, "trades": 21, "taker_buy_volume": 8012.5, "taker_buy_quote": 721.92625}, {"ts": 1771515120000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 23448.1, "quote_volume": 2112.65385, "trades": 33, "taker_buy_volume": 12106.5, "taker_buy_quote": 1090.79565}, {"ts": 1771515180000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 59974.1, "quote_volume": 5402.92594, "trades": 94, "taker_buy_volume": 17392.8, "taker_buy_quote": 1567.10015}, {"ts": 1771515240000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 59953.0, "quote_volume": 5402.6748, "trades": 62, "taker_buy_volume": 19834.7, "taker_buy_quote": 1787.71331}, {"ts": 1771515300000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 40222.8, "quote_volume": 3634.34734, "trades": 81, "taker_buy_volume": 18045.9, "taker_buy_quote": 1630.27545}, {"ts": 1771515360000, "open": 0.0903, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 24186.0, "quote_volume": 2188.47314, "trades": 38, "taker_buy_volume": 11840.7, "taker_buy_quote": 1071.24337}, {"ts": 1771515420000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2251.2, "quote_volume": 203.7336, "trades": 5, "taker_buy_volume": 2251.2, "taker_buy_quote": 203.7336}, {"ts": 1771515480000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 55214.1, "quote_volume": 5000.70737, "trades": 40, "taker_buy_volume": 50164.7, "taker_buy_quote": 4543.73667}, {"ts": 1771515540000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 324784.7, "quote_volume": 29464.77633, "trades": 103, "taker_buy_volume": 286898.0, "taker_buy_quote": 26030.98939}, {"ts": 1771515600000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 43819.9, "quote_volume": 3965.70095, "trades": 40, "taker_buy_volume": 14254.2, "taker_buy_quote": 1290.0051}, {"ts": 1771515660000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 16743.8, "quote_volume": 1515.3139, "trades": 17, "taker_buy_volume": 548.0, "taker_buy_quote": 49.594}, {"ts": 1771515720000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 10310.2, "quote_volume": 934.16635, "trades": 32, "taker_buy_volume": 3375.2, "taker_buy_quote": 305.86423}, {"ts": 1771515780000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 14774.7, "quote_volume": 1340.27396, "trades": 43, "taker_buy_volume": 9847.4, "taker_buy_quote": 893.38878}, {"ts": 1771515840000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 13882.7, "quote_volume": 1259.18158, "trades": 31, "taker_buy_volume": 8337.5, "taker_buy_quote": 756.24405}, {"ts": 1771515900000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 3687.9, "quote_volume": 334.17683, "trades": 24, "taker_buy_volume": 641.3, "taker_buy_quote": 58.11701}, {"ts": 1771515960000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 9881.1, "quote_volume": 895.53896, "trades": 28, "taker_buy_volume": 6438.8, "taker_buy_quote": 583.56733}, {"ts": 1771516020000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 40736.7, "quote_volume": 3691.23979, "trades": 36, "taker_buy_volume": 8532.6, "taker_buy_quote": 773.45209}, {"ts": 1771516080000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 28047.5, "quote_volume": 2538.45176, "trades": 40, "taker_buy_volume": 22892.1, "taker_buy_quote": 2071.81154}, {"ts": 1771516140000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 54841.3, "quote_volume": 4955.53451, "trades": 26, "taker_buy_volume": 3733.2, "taker_buy_quote": 337.26719}, {"ts": 1771516200000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 62723.2, "quote_volume": 5655.59857, "trades": 41, "taker_buy_volume": 2909.0, "taker_buy_quote": 262.1009}, {"ts": 1771516260000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 30394.9, "quote_volume": 2740.64985, "trades": 57, "taker_buy_volume": 16643.1, "taker_buy_quote": 1500.66411}, {"ts": 1771516320000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 24213.9, "quote_volume": 2187.39343, "trades": 78, "taker_buy_volume": 20018.5, "taker_buy_quote": 1808.48807}, {"ts": 1771516380000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 455199.2, "quote_volume": 41104.49772, "trades": 46, "taker_buy_volume": 10421.1, "taker_buy_quote": 941.03529}, {"ts": 1771516440000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1625.0, "quote_volume": 146.7375, "trades": 1, "taker_buy_volume": 1625.0, "taker_buy_quote": 146.7375}, {"ts": 1771516500000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 2384.3, "quote_volume": 215.30229, "trades": 16, "taker_buy_volume": 1776.7, "taker_buy_quote": 160.43601}, {"ts": 1771516560000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 25048.9, "quote_volume": 2261.97268, "trades": 28, "taker_buy_volume": 14067.0, "taker_buy_quote": 1270.30711}, {"ts": 1771516620000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 6522.5, "quote_volume": 588.3234, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516680000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 19948.9, "quote_volume": 1799.39078, "trades": 32, "taker_buy_volume": 15069.0, "taker_buy_quote": 1359.2238}, {"ts": 1771516740000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 4753.3, "quote_volume": 428.89721, "trades": 18, "taker_buy_volume": 4300.2, "taker_buy_quote": 388.02759}, {"ts": 1771516800000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 88970.1, "quote_volume": 8034.00114, "trades": 59, "taker_buy_volume": 75327.2, "taker_buy_quote": 6802.05613}, {"ts": 1771516860000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 45737.6, "quote_volume": 4121.80416, "trades": 52, "taker_buy_volume": 11013.1, "taker_buy_quote": 992.97531}, {"ts": 1771516920000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 333638.9, "quote_volume": 29982.08354, "trades": 118, "taker_buy_volume": 23567.0, "taker_buy_quote": 2118.97198}, {"ts": 1771516980000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 101056.1, "quote_volume": 9070.05564, "trades": 64, "taker_buy_volume": 43554.3, "taker_buy_quote": 3909.93555}, {"ts": 1771517040000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 19022.8, "quote_volume": 1710.14972, "trades": 20, "taker_buy_volume": 13597.3, "taker_buy_quote": 1222.39727}, {"ts": 1771517100000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 15378.2, "quote_volume": 1380.97348, "trades": 25, "taker_buy_volume": 4213.4, "taker_buy_quote": 378.37444}, {"ts": 1771517160000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 74185.9, "quote_volume": 6643.57018, "trades": 60, "taker_buy_volume": 25215.1, "taker_buy_quote": 2259.27296}, {"ts": 1771517220000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 182567.1, "quote_volume": 16314.03673, "trades": 117, "taker_buy_volume": 69849.5, "taker_buy_quote": 6241.71443}, {"ts": 1771517280000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 59858.2, "quote_volume": 5356.9781, "trades": 68, "taker_buy_volume": 17313.9, "taker_buy_quote": 1549.60521}, {"ts": 1771517340000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 31037.5, "quote_volume": 2780.93992, "trades": 72, "taker_buy_volume": 13744.7, "taker_buy_quote": 1231.52512}, {"ts": 1771517400000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 22128.2, "quote_volume": 1983.93515, "trades": 42, "taker_buy_volume": 10170.0, "taker_buy_quote": 911.54413}, {"ts": 1771517460000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 78775.2, "quote_volume": 7056.36162, "trades": 62, "taker_buy_volume": 4478.7, "taker_buy_quote": 401.33134}, {"ts": 1771517520000, "open": 0.0895, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 224787.7, "quote_volume": 20105.71667, "trades": 151, "taker_buy_volume": 85325.2, "taker_buy_quote": 7635.30775}, {"ts": 1771517580000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 1388.6, "quote_volume": 124.48038, "trades": 9, "taker_buy_volume": 618.2, "taker_buy_quote": 55.45254}, {"ts": 1771517640000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 16273.9, "quote_volume": 1458.17464, "trades": 43, "taker_buy_volume": 13487.7, "taker_buy_quote": 1208.53112}, {"ts": 1771517700000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 39099.2, "quote_volume": 3507.19824, "trades": 41, "taker_buy_volume": 35734.0, "taker_buy_quote": 3205.3398}, {"ts": 1771517760000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 110897.0, "quote_volume": 9974.95992, "trades": 83, "taker_buy_volume": 96678.7, "taker_buy_quote": 8695.96883}, {"ts": 1771517820000, "open": 0.0899, "high": 0.0902, "low": 0.0899, "close": 0.0901, "volume": 45525.3, "quote_volume": 4101.76842, "trades": 114, "taker_buy_volume": 9073.7, "taker_buy_quote": 817.47926}, {"ts": 1771517880000, "open": 0.0901, "high": 0.0905, "low": 0.0901, "close": 0.0905, "volume": 130251.5, "quote_volume": 11760.99213, "trades": 49, "taker_buy_volume": 130251.5, "taker_buy_quote": 11760.99213}, {"ts": 1771517940000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 314120.6, "quote_volume": 28452.47371, "trades": 121, "taker_buy_volume": 279063.7, "taker_buy_quote": 25280.8694}, {"ts": 1771518000000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 22068.7, "quote_volume": 1993.78327, "trades": 52, "taker_buy_volume": 4428.4, "taker_buy_quote": 400.23068}, {"ts": 1771518060000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 37311.7, "quote_volume": 3367.29748, "trades": 59, "taker_buy_volume": 17041.9, "taker_buy_quote": 1538.57522}, {"ts": 1771518120000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518180000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 1684.5, "quote_volume": 151.93192, "trades": 13, "taker_buy_volume": 275.5, "taker_buy_quote": 24.8501}, {"ts": 1771518240000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 60425.0, "quote_volume": 5447.56894, "trades": 61, "taker_buy_volume": 22567.9, "taker_buy_quote": 2033.66863}, {"ts": 1771518300000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2207.4, "quote_volume": 198.88674, "trades": 30, "taker_buy_volume": 111.1, "taker_buy_quote": 10.01011}, {"ts": 1771518360000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 77055.2, "quote_volume": 6934.968, "trades": 71, "taker_buy_volume": 11656.6, "taker_buy_quote": 1049.094}, {"ts": 1771518420000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 13664.8, "quote_volume": 1228.96357, "trades": 32, "taker_buy_volume": 4223.5, "taker_buy_quote": 380.115}, {"ts": 1771518480000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 23822.5, "quote_volume": 2141.67595, "trades": 34, "taker_buy_volume": 17458.7, "taker_buy_quote": 1569.57033}, {"ts": 1771518540000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 71751.4, "quote_volume": 6462.07011, "trades": 46, "taker_buy_volume": 52378.9, "taker_buy_quote": 4717.16971}, {"ts": 1771518600000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 14063.6, "quote_volume": 1267.09651, "trades": 34, "taker_buy_volume": 6332.0, "taker_buy_quote": 570.49156}, {"ts": 1771518660000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 1794.7, "quote_volume": 161.87503, "trades": 6, "taker_buy_volume": 1725.6, "taker_buy_quote": 155.64912}, {"ts": 1771518720000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 38205.3, "quote_volume": 3453.36338, "trades": 53, "taker_buy_volume": 32959.8, "taker_buy_quote": 2979.21405}, {"ts": 1771518780000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 2525.9, "quote_volume": 228.39418, "trades": 8, "taker_buy_volume": 528.2, "taker_buy_quote": 47.8021}, {"ts": 1771518840000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 46592.6, "quote_volume": 4220.376, "trades": 26, "taker_buy_volume": 46504.3, "taker_buy_quote": 4212.38485}, {"ts": 1771518900000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 58893.5, "quote_volume": 5327.85949, "trades": 45, "taker_buy_volume": 8652.7, "taker_buy_quote": 783.04347}, {"ts": 1771518960000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 39944.3, "quote_volume": 3608.06349, "trades": 40, "taker_buy_volume": 6348.6, "taker_buy_quote": 573.91344}, {"ts": 1771519020000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 14543.6, "quote_volume": 1316.05247, "trades": 24, "taker_buy_volume": 14371.8, "taker_buy_quote": 1300.51292}, {"ts": 1771519080000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 78426.8, "quote_volume": 7100.10917, "trades": 45, "taker_buy_volume": 32549.5, "taker_buy_quote": 2948.1396}, {"ts": 1771519140000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 7355.5, "quote_volume": 666.41579, "trades": 14, "taker_buy_volume": 7046.8, "taker_buy_quote": 638.44757}, {"ts": 1771519200000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 6177.7, "quote_volume": 559.70845, "trades": 17, "taker_buy_volume": 863.6, "taker_buy_quote": 78.25099}, {"ts": 1771519260000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 938.8, "quote_volume": 85.05528, "trades": 2, "taker_buy_volume": 938.8, "taker_buy_quote": 85.05528}, {"ts": 1771519320000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 110.4, "quote_volume": 10.00224, "trades": 2, "taker_buy_volume": 110.4, "taker_buy_quote": 10.00224}, {"ts": 1771519380000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 28542.6, "quote_volume": 2583.1053, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519440000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 2598.9, "quote_volume": 235.1883, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519500000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 3545.7, "quote_volume": 320.53128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519560000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 33772.5, "quote_volume": 3049.64214, "trades": 21, "taker_buy_volume": 27167.3, "taker_buy_quote": 2453.24701}, {"ts": 1771519620000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 43957.8, "quote_volume": 3964.87827, "trades": 43, "taker_buy_volume": 38642.9, "taker_buy_quote": 3485.58958}, {"ts": 1771519680000, "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 59525.3, "quote_volume": 5359.81795, "trades": 27, "taker_buy_volume": 1558.0, "taker_buy_quote": 140.3758}, {"ts": 1771519740000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519800000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 3675.1, "quote_volume": 330.70309, "trades": 20, "taker_buy_volume": 2558.7, "taker_buy_quote": 230.283}, {"ts": 1771519860000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 7440.7, "quote_volume": 668.88005, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771519920000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 46569.4, "quote_volume": 4181.91987, "trades": 22, "taker_buy_volume": 10463.6, "taker_buy_quote": 939.63128}, {"ts": 1771519980000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 581.4, "quote_volume": 52.27676, "trades": 7, "taker_buy_volume": 470.3, "taker_buy_quote": 42.28887}, {"ts": 1771520040000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3893.8, "quote_volume": 350.442, "trades": 28, "taker_buy_volume": 2251.4, "taker_buy_quote": 202.626}, {"ts": 1771520100000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 1240.2, "quote_volume": 111.628, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 9.01}, {"ts": 1771520160000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 111.1, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 111.1, "taker_buy_quote": 9.999}, {"ts": 1771520220000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 10984.3, "quote_volume": 988.14381, "trades": 17, "taker_buy_volume": 4677.5, "taker_buy_quote": 420.985}, {"ts": 1771520280000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 2612.0, "quote_volume": 235.08, "trades": 14, "taker_buy_volume": 935.2, "taker_buy_quote": 84.168}, {"ts": 1771520340000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 455.3, "quote_volume": 40.9548, "trades": 5, "taker_buy_volume": 233.3, "taker_buy_quote": 20.997}, {"ts": 1771520400000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 7543.7, "quote_volume": 678.17863, "trades": 14, "taker_buy_volume": 5754.5, "taker_buy_quote": 517.32955}, {"ts": 1771520460000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 5130.7, "quote_volume": 460.71278, "trades": 13, "taker_buy_volume": 122.6, "taker_buy_quote": 11.00948}, {"ts": 1771520520000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 66534.9, "quote_volume": 5976.96258, "trades": 41, "taker_buy_volume": 48328.2, "taker_buy_quote": 4341.20143}, {"ts": 1771520580000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 244.4, "quote_volume": 21.94712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520640000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 15091.0, "quote_volume": 1356.69981, "trades": 22, "taker_buy_volume": 4779.4, "taker_buy_quote": 429.68697}, {"ts": 1771520700000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 19086.3, "quote_volume": 1715.86948, "trades": 31, "taker_buy_volume": 14024.2, "taker_buy_quote": 1260.78669}, {"ts": 1771520760000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 1658.7, "quote_volume": 149.19658, "trades": 17, "taker_buy_volume": 1411.1, "taker_buy_quote": 126.93734}, {"ts": 1771520820000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 7286.9, "quote_volume": 655.811, "trades": 19, "taker_buy_volume": 2846.9, "taker_buy_quote": 256.221}, {"ts": 1771520880000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1300.7, "quote_volume": 116.93293, "trades": 15, "taker_buy_volume": 507.4, "taker_buy_quote": 45.61526}, {"ts": 1771520940000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 11705.2, "quote_volume": 1051.67639, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521000000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 4115.3, "quote_volume": 369.56618, "trades": 15, "taker_buy_volume": 3677.9, "taker_buy_quote": 330.28766}, {"ts": 1771521060000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 8930.2, "quote_volume": 803.67989, "trades": 26, "taker_buy_volume": 5429.9, "taker_buy_quote": 488.68509}, {"ts": 1771521120000, "open": 0.09, "high": 0.0904, "low": 0.0899, "close": 0.0903, "volume": 177388.7, "quote_volume": 15989.81758, "trades": 110, "taker_buy_volume": 156650.4, "taker_buy_quote": 14118.38084}, {"ts": 1771521180000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 16771.0, "quote_volume": 1514.42463, "trades": 22, "taker_buy_volume": 10346.2, "taker_buy_quote": 934.27404}, {"ts": 1771521240000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 59872.5, "quote_volume": 5413.10006, "trades": 41, "taker_buy_volume": 46723.6, "taker_buy_quote": 4223.43833}, {"ts": 1771521300000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 22164.9, "quote_volume": 2003.49776, "trades": 34, "taker_buy_volume": 7925.1, "taker_buy_quote": 716.98671}, {"ts": 1771521360000, "open": 0.0903, "high": 0.0906, "low": 0.0903, "close": 0.0906, "volume": 192779.7, "quote_volume": 17440.08437, "trades": 120, "taker_buy_volume": 143820.3, "taker_buy_quote": 13013.38953}, {"ts": 1771521420000, "open": 0.0906, "high": 0.0911, "low": 0.0906, "close": 0.091, "volume": 153252.4, "quote_volume": 13915.64472, "trades": 102, "taker_buy_volume": 134653.2, "taker_buy_quote": 12225.31652}, {"ts": 1771521480000, "open": 0.091, "high": 0.0914, "low": 0.091, "close": 0.0913, "volume": 88108.5, "quote_volume": 8035.75103, "trades": 113, "taker_buy_volume": 53904.9, "taker_buy_quote": 4916.35659}, {"ts": 1771521540000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 94082.7, "quote_volume": 8593.96497, "trades": 105, "taker_buy_volume": 65351.0, "taker_buy_quote": 5970.64273}, {"ts": 1771521600000, "open": 0.0914, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 23820.0, "quote_volume": 2174.3374, "trades": 64, "taker_buy_volume": 3620.8, "taker_buy_quote": 330.58303}, {"ts": 1771521660000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 28533.2, "quote_volume": 2606.41275, "trades": 39, "taker_buy_volume": 7673.5, "taker_buy_quote": 701.41466}, {"ts": 1771521720000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 18307.7, "quote_volume": 1673.55836, "trades": 45, "taker_buy_volume": 13713.9, "taker_buy_quote": 1253.73332}, {"ts": 1771521780000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 9279.3, "quote_volume": 848.19322, "trades": 18, "taker_buy_volume": 1076.8, "taker_buy_quote": 98.48472}, {"ts": 1771521840000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 4010.5, "quote_volume": 366.5597, "trades": 7, "taker_buy_volume": 109.5, "taker_buy_quote": 10.0083}, {"ts": 1771521900000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 24978.7, "quote_volume": 2277.64856, "trades": 41, "taker_buy_volume": 526.2, "taker_buy_quote": 47.9982}, {"ts": 1771521960000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 8950.7, "quote_volume": 815.39671, "trades": 24, "taker_buy_volume": 4361.6, "taker_buy_quote": 397.34176}, {"ts": 1771522020000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 116830.8, "quote_volume": 10623.49982, "trades": 56, "taker_buy_volume": 28484.3, "taker_buy_quote": 2589.22287}, {"ts": 1771522080000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 30691.0, "quote_volume": 2789.3526, "trades": 27, "taker_buy_volume": 10376.5, "taker_buy_quote": 943.21174}, {"ts": 1771522140000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 27994.5, "quote_volume": 2541.8665, "trades": 51, "taker_buy_volume": 17512.5, "taker_buy_quote": 1590.135}, {"ts": 1771522200000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 60144.2, "quote_volume": 5455.36035, "trades": 53, "taker_buy_volume": 15516.2, "taker_buy_quote": 1407.48653}, {"ts": 1771522260000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 549.1, "quote_volume": 49.74846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522320000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522380000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 6980.9, "quote_volume": 633.16763, "trades": 14, "taker_buy_volume": 5833.8, "taker_buy_quote": 529.12566}, {"ts": 1771522440000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 50596.0, "quote_volume": 4583.9976, "trades": 26, "taker_buy_volume": 9594.7, "taker_buy_quote": 869.27982}, {"ts": 1771522500000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 3019.0, "quote_volume": 273.57661, "trades": 12, "taker_buy_volume": 1804.0, "taker_buy_quote": 163.49761}, {"ts": 1771522560000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0903, "volume": 214159.2, "quote_volume": 19394.49265, "trades": 48, "taker_buy_volume": 2688.6, "taker_buy_quote": 243.17193}, {"ts": 1771522620000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 181247.5, "quote_volume": 16366.66142, "trades": 30, "taker_buy_volume": 4495.6, "taker_buy_quote": 405.96485}, {"ts": 1771522680000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 132838.7, "quote_volume": 11976.42192, "trades": 76, "taker_buy_volume": 32188.2, "taker_buy_quote": 2902.13526}, {"ts": 1771522740000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 14606.7, "quote_volume": 1317.51548, "trades": 38, "taker_buy_volume": 7809.9, "taker_buy_quote": 704.45298}, {"ts": 1771522800000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 72000.3, "quote_volume": 6508.9929, "trades": 64, "taker_buy_volume": 60169.2, "taker_buy_quote": 5439.49852}, {"ts": 1771522860000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 12819.0, "quote_volume": 1158.8376, "trades": 12, "taker_buy_volume": 3436.4, "taker_buy_quote": 310.65056}, {"ts": 1771522920000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0906, "volume": 29911.8, "quote_volume": 2708.17585, "trades": 60, "taker_buy_volume": 19736.0, "taker_buy_quote": 1786.88329}, {"ts": 1771522980000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 220.6, "quote_volume": 19.97644, "trades": 5, "taker_buy_volume": 121.4, "taker_buy_quote": 10.99884}, {"ts": 1771523040000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 25320.9, "quote_volume": 2291.54145, "trades": 31, "taker_buy_volume": 13354.8, "taker_buy_quote": 1208.6094}, {"ts": 1771523100000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 12648.2, "quote_volume": 1144.695, "trades": 36, "taker_buy_volume": 5205.9, "taker_buy_quote": 471.16685}, {"ts": 1771523160000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 15238.3, "quote_volume": 1379.01596, "trades": 19, "taker_buy_volume": 13036.6, "taker_buy_quote": 1179.8123}, {"ts": 1771523220000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 3562.2, "quote_volume": 322.3791, "trades": 9, "taker_buy_volume": 2992.7, "taker_buy_quote": 270.83935}, {"ts": 1771523280000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 3751.1, "quote_volume": 339.09944, "trades": 15, "taker_buy_volume": 2917.7, "taker_buy_quote": 263.76008}, {"ts": 1771523340000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 20557.1, "quote_volume": 1855.34178, "trades": 36, "taker_buy_volume": 6319.3, "taker_buy_quote": 570.00086}, {"ts": 1771523400000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 7095.1, "quote_volume": 639.26851, "trades": 22, "taker_buy_volume": 4597.1, "taker_buy_quote": 414.19871}, {"ts": 1771523460000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 33562.0, "quote_volume": 3023.32146, "trades": 25, "taker_buy_volume": 24509.9, "taker_buy_quote": 2208.34199}, {"ts": 1771523520000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 11348.7, "quote_volume": 1021.383, "trades": 21, "taker_buy_volume": 8619.8, "taker_buy_quote": 775.782}, {"ts": 1771523580000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 280268.7, "quote_volume": 25191.84846, "trades": 132, "taker_buy_volume": 48298.3, "taker_buy_quote": 4341.95298}, {"ts": 1771523640000, "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0897, "volume": 452501.0, "quote_volume": 40534.16718, "trades": 176, "taker_buy_volume": 79472.2, "taker_buy_quote": 7129.13478}, {"ts": 1771523700000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 51112.0, "quote_volume": 4590.95497, "trades": 65, "taker_buy_volume": 40834.7, "taker_buy_quote": 3667.94144}, {"ts": 1771523760000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 83805.8, "quote_volume": 7534.13028, "trades": 56, "taker_buy_volume": 55101.3, "taker_buy_quote": 4953.60687}, {"ts": 1771523820000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 21341.2, "quote_volume": 1918.585, "trades": 19, "taker_buy_volume": 17743.1, "taker_buy_quote": 1595.11581}, {"ts": 1771523880000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 88194.3, "quote_volume": 7937.48001, "trades": 47, "taker_buy_volume": 76723.0, "taker_buy_quote": 6905.07}, {"ts": 1771523940000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 10250.7, "quote_volume": 922.563, "trades": 8, "taker_buy_volume": 10062.0, "taker_buy_quote": 905.58}, {"ts": 1771524000000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 94518.3, "quote_volume": 8506.62811, "trades": 38, "taker_buy_volume": 30690.8, "taker_buy_quote": 2762.172}, {"ts": 1771524060000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 1668.7, "quote_volume": 150.01176, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524120000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 15729.4, "quote_volume": 1412.50012, "trades": 16, "taker_buy_volume": 8552.9, "taker_buy_quote": 768.05042}, {"ts": 1771524180000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 39012.3, "quote_volume": 3502.86722, "trades": 39, "taker_buy_volume": 32716.9, "taker_buy_quote": 2938.01082}, {"ts": 1771524240000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2640.9, "quote_volume": 237.15282, "trades": 6, "taker_buy_volume": 2640.9, "taker_buy_quote": 237.15282}, {"ts": 1771524300000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 5432.0, "quote_volume": 487.8267, "trades": 9, "taker_buy_volume": 331.0, "taker_buy_quote": 29.7569}, {"ts": 1771524360000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 18836.4, "quote_volume": 1693.39985, "trades": 16, "taker_buy_volume": 18580.3, "taker_buy_quote": 1670.40207}, {"ts": 1771524420000, "open": 0.0899, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 54554.0, "quote_volume": 4914.00671, "trades": 38, "taker_buy_volume": 48495.3, "taker_buy_quote": 4368.73482}, {"ts": 1771524480000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 35723.0, "quote_volume": 3215.22346, "trades": 42, "taker_buy_volume": 17019.0, "taker_buy_quote": 1531.7431}, {"ts": 1771524540000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 1110.4, "quote_volume": 99.88051, "trades": 4, "taker_buy_volume": 555.5, "taker_buy_quote": 49.995}, {"ts": 1771524600000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 23410.4, "quote_volume": 2103.96087, "trades": 36, "taker_buy_volume": 10763.6, "taker_buy_quote": 967.71629}, {"ts": 1771524660000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 8166.7, "quote_volume": 734.98648, "trades": 11, "taker_buy_volume": 7779.5, "taker_buy_quote": 700.16721}, {"ts": 1771524720000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 63132.6, "quote_volume": 5692.04153, "trades": 60, "taker_buy_volume": 50224.6, "taker_buy_quote": 4528.46055}, {"ts": 1771524780000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 51696.4, "quote_volume": 4661.80576, "trades": 45, "taker_buy_volume": 21180.2, "taker_buy_quote": 1910.48704}, {"ts": 1771524840000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 56045.5, "quote_volume": 5060.8154, "trades": 48, "taker_buy_volume": 54862.7, "taker_buy_quote": 4954.07431}, {"ts": 1771524900000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 19922.6, "quote_volume": 1798.9986, "trades": 31, "taker_buy_volume": 792.5, "taker_buy_quote": 71.56275}, {"ts": 1771524960000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 36766.2, "quote_volume": 3323.06769, "trades": 26, "taker_buy_volume": 35374.5, "taker_buy_quote": 3197.39718}, {"ts": 1771525020000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 14785.0, "quote_volume": 1334.25638, "trades": 29, "taker_buy_volume": 5217.1, "taker_buy_quote": 470.75406}, {"ts": 1771525080000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 546.7, "quote_volume": 49.31234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525140000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 7763.7, "quote_volume": 701.01303, "trades": 15, "taker_buy_volume": 1214.5, "taker_buy_quote": 109.62027}, {"ts": 1771525200000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 33949.4, "quote_volume": 3060.59562, "trades": 69, "taker_buy_volume": 10876.9, "taker_buy_quote": 980.80385}, {"ts": 1771525260000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 1143.4, "quote_volume": 103.27205, "trades": 12, "taker_buy_volume": 774.5, "taker_buy_quote": 69.97035}, {"ts": 1771525320000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 14004.3, "quote_volume": 1264.62351, "trades": 25, "taker_buy_volume": 7608.5, "taker_buy_quote": 687.09273}, {"ts": 1771525380000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 3031.0, "quote_volume": 273.6993, "trades": 10, "taker_buy_volume": 2625.5, "taker_buy_quote": 237.08265}, {"ts": 1771525440000, "open": 0.0903, "high": 0.0909, "low": 0.0903, "close": 0.0908, "volume": 91000.5, "quote_volume": 8248.5136, "trades": 78, "taker_buy_volume": 80884.3, "taker_buy_quote": 7330.92328}, {"ts": 1771525500000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 80500.7, "quote_volume": 7320.49056, "trades": 63, "taker_buy_volume": 65701.4, "taker_buy_quote": 5974.4813}, {"ts": 1771525560000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 8823.6, "quote_volume": 803.2822, "trades": 16, "taker_buy_volume": 8702.9, "taker_buy_quote": 792.2985}, {"ts": 1771525620000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 27681.9, "quote_volume": 2519.44545, "trades": 39, "taker_buy_volume": 9037.9, "taker_buy_quote": 822.85134}, {"ts": 1771525680000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 13998.3, "quote_volume": 1273.95055, "trades": 35, "taker_buy_volume": 5785.1, "taker_buy_quote": 526.54935}, {"ts": 1771525740000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 21664.7, "quote_volume": 1971.4877, "trades": 38, "taker_buy_volume": 7343.3, "taker_buy_quote": 668.2403}, {"ts": 1771525800000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 55004.6, "quote_volume": 5005.9323, "trades": 64, "taker_buy_volume": 36777.2, "taker_buy_quote": 3347.2389}, {"ts": 1771525860000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 2792.3, "quote_volume": 254.132, "trades": 19, "taker_buy_volume": 1249.6, "taker_buy_quote": 113.7463}, {"ts": 1771525920000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 14849.5, "quote_volume": 1351.29461, "trades": 53, "taker_buy_volume": 8402.4, "taker_buy_quote": 764.6184}, {"ts": 1771525980000, "open": 0.0911, "high": 0.0912, "low": 0.0908, "close": 0.0908, "volume": 18819.7, "quote_volume": 1710.89339, "trades": 45, "taker_buy_volume": 5193.5, "taker_buy_quote": 473.01308}, {"ts": 1771526040000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 9341.1, "quote_volume": 848.17188, "trades": 24, "taker_buy_volume": 5218.2, "taker_buy_quote": 473.81256}, {"ts": 1771526100000, "open": 0.0908, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 24690.3, "quote_volume": 2245.30744, "trades": 43, "taker_buy_volume": 12393.6, "taker_buy_quote": 1126.92113}, {"ts": 1771526160000, "open": 0.091, "high": 0.0916, "low": 0.0909, "close": 0.0913, "volume": 1492155.6, "quote_volume": 136249.08452, "trades": 442, "taker_buy_volume": 1014841.9, "taker_buy_quote": 92683.55828}, {"ts": 1771526220000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 38800.0, "quote_volume": 3538.5926, "trades": 15, "taker_buy_volume": 326.0, "taker_buy_quote": 29.7638}, {"ts": 1771526280000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 114737.6, "quote_volume": 10457.60994, "trades": 83, "taker_buy_volume": 25032.6, "taker_buy_quote": 2280.60665}, {"ts": 1771526340000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 15539.2, "quote_volume": 1417.16357, "trades": 18, "taker_buy_volume": 8261.0, "taker_buy_quote": 753.4032}, {"ts": 1771526400000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 78915.6, "quote_volume": 7197.10272, "trades": 39, "taker_buy_volume": 53845.0, "taker_buy_quote": 4910.664}, {"ts": 1771526460000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 62630.5, "quote_volume": 5712.57269, "trades": 24, "taker_buy_volume": 60213.5, "taker_buy_quote": 5492.14229}, {"ts": 1771526520000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 25205.9, "quote_volume": 2301.90816, "trades": 26, "taker_buy_volume": 12346.2, "taker_buy_quote": 1127.81755}, {"ts": 1771526580000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 75788.2, "quote_volume": 6927.98702, "trades": 37, "taker_buy_volume": 75788.2, "taker_buy_quote": 6927.98702}, {"ts": 1771526640000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 48313.4, "quote_volume": 4423.36146, "trades": 59, "taker_buy_volume": 14182.7, "taker_buy_quote": 1299.11956}, {"ts": 1771526700000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 9561.8, "quote_volume": 875.84888, "trades": 20, "taker_buy_volume": 1771.5, "taker_buy_quote": 162.2694}, {"ts": 1771526760000, "open": 0.0916, "high": 0.092, "low": 0.0916, "close": 0.0918, "volume": 169586.5, "quote_volume": 15568.79007, "trades": 220, "taker_buy_volume": 114625.8, "taker_buy_quote": 10523.56038}, {"ts": 1771526820000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 32955.5, "quote_volume": 3026.95023, "trades": 51, "taker_buy_volume": 18581.7, "taker_buy_quote": 1706.7804}, {"ts": 1771526880000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 62382.3, "quote_volume": 5730.11307, "trades": 87, "taker_buy_volume": 18109.8, "taker_buy_quote": 1664.17568}, {"ts": 1771526940000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 15159.4, "quote_volume": 1393.21366, "trades": 68, "taker_buy_volume": 5701.6, "taker_buy_quote": 524.04184}, {"ts": 1771527000000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 12331.5, "quote_volume": 1133.16568, "trades": 49, "taker_buy_volume": 2852.2, "taker_buy_quote": 262.11718}, {"ts": 1771527060000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 23854.1, "quote_volume": 2192.46965, "trades": 49, "taker_buy_volume": 16178.0, "taker_buy_quote": 1487.03606}, {"ts": 1771527120000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 13809.2, "quote_volume": 1267.58687, "trades": 35, "taker_buy_volume": 8052.7, "taker_buy_quote": 739.23786}, {"ts": 1771527180000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 108810.8, "quote_volume": 9988.83144, "trades": 56, "taker_buy_volume": 87870.1, "taker_buy_quote": 8066.47518}, {"ts": 1771527240000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 2299.1, "quote_volume": 211.06936, "trades": 22, "taker_buy_volume": 1485.0, "taker_buy_quote": 136.33498}, {"ts": 1771527300000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 38213.4, "quote_volume": 3508.00103, "trades": 33, "taker_buy_volume": 36537.9, "taker_buy_quote": 3354.19013}, {"ts": 1771527360000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 20831.7, "quote_volume": 1911.06182, "trades": 41, "taker_buy_volume": 9781.6, "taker_buy_quote": 897.08774}, {"ts": 1771527420000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 49754.4, "quote_volume": 4554.80486, "trades": 54, "taker_buy_volume": 6738.9, "taker_buy_quote": 616.62136}, {"ts": 1771527480000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 8231.5, "quote_volume": 754.0054, "trades": 22, "taker_buy_volume": 1790.7, "taker_buy_quote": 164.02812}, {"ts": 1771527540000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 1854.6, "quote_volume": 169.89227, "trades": 9, "taker_buy_volume": 109.1, "taker_buy_quote": 10.00447}, {"ts": 1771527600000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 31865.5, "quote_volume": 2922.0531, "trades": 53, "taker_buy_volume": 10661.1, "taker_buy_quote": 977.63487}, {"ts": 1771527660000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 17858.6, "quote_volume": 1635.70451, "trades": 50, "taker_buy_volume": 9718.6, "taker_buy_quote": 890.14439}, {"ts": 1771527720000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 58849.4, "quote_volume": 5385.86548, "trades": 43, "taker_buy_volume": 28043.2, "taker_buy_quote": 2566.48903}, {"ts": 1771527780000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527840000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 25610.2, "quote_volume": 2346.8132, "trades": 40, "taker_buy_volume": 24458.8, "taker_buy_quote": 2241.24073}, {"ts": 1771527900000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 23731.0, "quote_volume": 2174.72054, "trades": 64, "taker_buy_volume": 13863.5, "taker_buy_quote": 1270.85754}, {"ts": 1771527960000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 12086.3, "quote_volume": 1108.31371, "trades": 16, "taker_buy_volume": 11377.4, "taker_buy_quote": 1043.30758}, {"ts": 1771528020000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 27445.1, "quote_volume": 2518.003, "trades": 46, "taker_buy_volume": 20056.5, "taker_buy_quote": 1840.44882}, {"ts": 1771528080000, "open": 0.092, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 18513.3, "quote_volume": 1700.30434, "trades": 35, "taker_buy_volume": 2722.0, "taker_buy_quote": 250.3759}, {"ts": 1771528140000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 4332.3, "quote_volume": 397.52194, "trades": 10, "taker_buy_volume": 2402.4, "taker_buy_quote": 220.54032}, {"ts": 1771528200000, "open": 0.0918, "high": 0.0918, "low": 0.0915, "close": 0.0917, "volume": 17035.9, "quote_volume": 1561.61539, "trades": 41, "taker_buy_volume": 705.9, "taker_buy_quote": 64.71528}, {"ts": 1771528260000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 12157.5, "quote_volume": 1113.63681, "trades": 18, "taker_buy_volume": 2423.6, "taker_buy_quote": 222.01157}, {"ts": 1771528320000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 6191.5, "quote_volume": 567.16384, "trades": 17, "taker_buy_volume": 5651.8, "taker_buy_quote": 517.72732}, {"ts": 1771528380000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 4152.6, "quote_volume": 380.37816, "trades": 11, "taker_buy_volume": 3503.8, "taker_buy_quote": 320.94808}, {"ts": 1771528440000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 6943.3, "quote_volume": 636.02015, "trades": 14, "taker_buy_volume": 508.1, "taker_buy_quote": 46.55583}, {"ts": 1771528500000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 60383.6, "quote_volume": 5523.21024, "trades": 38, "taker_buy_volume": 15036.5, "taker_buy_quote": 1374.71227}, {"ts": 1771528560000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 5121.4, "quote_volume": 468.6081, "trades": 10, "taker_buy_volume": 4537.8, "taker_buy_quote": 415.2087}, {"ts": 1771528620000, "open": 0.0915, "high": 0.0919, "low": 0.0915, "close": 0.0917, "volume": 14456.3, "quote_volume": 1325.94823, "trades": 38, "taker_buy_volume": 3681.3, "taker_buy_quote": 337.61864}, {"ts": 1771528680000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 9412.7, "quote_volume": 863.14459, "trades": 19, "taker_buy_volume": 801.1, "taker_buy_quote": 73.46087}, {"ts": 1771528740000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 11039.3, "quote_volume": 1011.19988, "trades": 24, "taker_buy_volume": 5504.9, "taker_buy_quote": 504.24884}, {"ts": 1771528800000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 12854.9, "quote_volume": 1179.84866, "trades": 38, "taker_buy_volume": 11056.4, "taker_buy_quote": 1014.74636}, {"ts": 1771528860000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 40848.3, "quote_volume": 3745.78911, "trades": 57, "taker_buy_volume": 29110.4, "taker_buy_quote": 2669.42368}, {"ts": 1771528920000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 11396.9, "quote_volume": 1046.10349, "trades": 31, "taker_buy_volume": 2462.1, "taker_buy_quote": 225.88885}, {"ts": 1771528980000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 4650.4, "quote_volume": 426.85765, "trades": 16, "taker_buy_volume": 275.2, "taker_buy_quote": 25.26336}, {"ts": 1771529040000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 15897.8, "quote_volume": 1457.82826, "trades": 9, "taker_buy_volume": 15897.8, "taker_buy_quote": 1457.82826}, {"ts": 1771529100000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529160000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 10561.1, "quote_volume": 968.10895, "trades": 38, "taker_buy_volume": 1933.7, "taker_buy_quote": 177.12692}, {"ts": 1771529220000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 14683.2, "quote_volume": 1343.95293, "trades": 39, "taker_buy_volume": 2442.9, "taker_buy_quote": 223.53408}, {"ts": 1771529280000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 42281.7, "quote_volume": 3865.08731, "trades": 26, "taker_buy_volume": 4034.1, "taker_buy_quote": 368.71674}, {"ts": 1771529340000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 79817.6, "quote_volume": 7290.74111, "trades": 74, "taker_buy_volume": 31180.0, "taker_buy_quote": 2849.61499}, {"ts": 1771529400000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529460000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529520000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 4369.8, "quote_volume": 399.8367, "trades": 10, "taker_buy_volume": 4369.8, "taker_buy_quote": 399.8367}, {"ts": 1771529580000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 11907.7, "quote_volume": 1089.55455, "trades": 16, "taker_buy_volume": 3400.8, "taker_buy_quote": 311.1732}, {"ts": 1771529640000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 5810.2, "quote_volume": 531.6333, "trades": 17, "taker_buy_volume": 4370.0, "taker_buy_quote": 399.855}, {"ts": 1771529700000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2243.3, "quote_volume": 205.03762, "trades": 8, "taker_buy_volume": 1274.3, "taker_buy_quote": 116.47102}, {"ts": 1771529760000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 11840.6, "quote_volume": 1081.04678, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529820000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 24010.6, "quote_volume": 2192.2335, "trades": 40, "taker_buy_volume": 15000.5, "taker_buy_quote": 1369.61137}, {"ts": 1771529880000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 1092.7, "quote_volume": 99.74654, "trades": 12, "taker_buy_volume": 257.8, "taker_buy_quote": 23.53714}, {"ts": 1771529940000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 3528.5, "quote_volume": 321.7992, "trades": 14, "taker_buy_volume": 1950.6, "taker_buy_quote": 177.89472}, {"ts": 1771530000000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 98.5, "quote_volume": 8.9832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530060000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 23011.2, "quote_volume": 2101.78854, "trades": 27, "taker_buy_volume": 22912.6, "taker_buy_quote": 2092.78636}, {"ts": 1771530120000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 39873.3, "quote_volume": 3646.64624, "trades": 58, "taker_buy_volume": 9697.0, "taker_buy_quote": 886.57642}, {"ts": 1771530180000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 22087.7, "quote_volume": 2021.02455, "trades": 38, "taker_buy_volume": 10829.8, "taker_buy_quote": 990.9267}, {"ts": 1771530240000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 18675.1, "quote_volume": 1711.05906, "trades": 38, "taker_buy_volume": 12557.5, "taker_buy_quote": 1150.6869}, {"ts": 1771530300000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 599.1, "quote_volume": 54.99738, "trades": 5, "taker_buy_volume": 599.1, "taker_buy_quote": 54.99738}, {"ts": 1771530360000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 104664.5, "quote_volume": 9605.87241, "trades": 74, "taker_buy_volume": 60864.3, "taker_buy_quote": 5587.10131}, {"ts": 1771530420000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 7931.3, "quote_volume": 726.62883, "trades": 25, "taker_buy_volume": 1053.9, "taker_buy_quote": 96.63171}, {"ts": 1771530480000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 6672.3, "quote_volume": 611.18268, "trades": 13, "taker_buy_volume": 6394.7, "taker_buy_quote": 585.75452}, {"ts": 1771530540000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 18091.2, "quote_volume": 1657.15392, "trades": 18, "taker_buy_volume": 12271.0, "taker_buy_quote": 1124.0236}, {"ts": 1771530600000, "open": 0.0917, "high": 0.0921, "low": 0.0917, "close": 0.0921, "volume": 125029.5, "quote_volume": 11494.95978, "trades": 123, "taker_buy_volume": 110338.9, "taker_buy_quote": 10143.97503}, {"ts": 1771530660000, "open": 0.0921, "high": 0.0925, "low": 0.0921, "close": 0.0923, "volume": 124769.6, "quote_volume": 11516.73147, "trades": 146, "taker_buy_volume": 90100.0, "taker_buy_quote": 8316.09085}, {"ts": 1771530720000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 17971.8, "quote_volume": 1657.2977, "trades": 34, "taker_buy_volume": 9105.2, "taker_buy_quote": 839.66956}, {"ts": 1771530780000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 857.3, "quote_volume": 79.04306, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530840000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 3439.8, "quote_volume": 317.30008, "trades": 13, "taker_buy_volume": 3439.8, "taker_buy_quote": 317.30008}, {"ts": 1771530900000, "open": 0.0924, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 52501.8, "quote_volume": 4849.75786, "trades": 78, "taker_buy_volume": 35458.0, "taker_buy_quote": 3275.00825}, {"ts": 1771530960000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 38264.2, "quote_volume": 3538.24017, "trades": 43, "taker_buy_volume": 28942.4, "taker_buy_quote": 2675.97367}, {"ts": 1771531020000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 7714.5, "quote_volume": 712.8198, "trades": 25, "taker_buy_volume": 2027.2, "taker_buy_quote": 187.31328}, {"ts": 1771531080000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 102755.8, "quote_volume": 9480.5864, "trades": 109, "taker_buy_volume": 21597.7, "taker_buy_quote": 1993.96797}, {"ts": 1771531140000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 8795.2, "quote_volume": 811.79696, "trades": 17, "taker_buy_volume": 1425.8, "taker_buy_quote": 131.60134}, {"ts": 1771531200000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 3439.1, "quote_volume": 317.41661, "trades": 4, "taker_buy_volume": 3315.9, "taker_buy_quote": 306.05757}, {"ts": 1771531260000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 59851.5, "quote_volume": 5517.81036, "trades": 87, "taker_buy_volume": 39609.2, "taker_buy_quote": 3651.96824}, {"ts": 1771531320000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 12141.5, "quote_volume": 1120.02052, "trades": 33, "taker_buy_volume": 11946.6, "taker_buy_quote": 1102.041}, {"ts": 1771531380000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 7421.6, "quote_volume": 685.11038, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531440000, "open": 0.0923, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 199020.4, "quote_volume": 18395.38792, "trades": 182, "taker_buy_volume": 164368.1, "taker_buy_quote": 15191.42063}, {"ts": 1771531500000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 9825.9, "quote_volume": 905.97514, "trades": 33, "taker_buy_volume": 1031.1, "taker_buy_quote": 95.06742}, {"ts": 1771531560000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 923.1, "quote_volume": 85.10982, "trades": 10, "taker_buy_volume": 271.6, "taker_buy_quote": 25.04152}, {"ts": 1771531620000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 9171.8, "quote_volume": 846.55714, "trades": 18, "taker_buy_volume": 9171.8, "taker_buy_quote": 846.55714}, {"ts": 1771531680000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 1047.8, "quote_volume": 96.8362, "trades": 9, "taker_buy_volume": 804.8, "taker_buy_quote": 74.383}, {"ts": 1771531740000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 20227.5, "quote_volume": 1867.84693, "trades": 43, "taker_buy_volume": 3696.0, "taker_buy_quote": 341.19147}, {"ts": 1771531800000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 683.0, "quote_volume": 63.06038, "trades": 9, "taker_buy_volume": 194.8, "taker_buy_quote": 17.99952}, {"ts": 1771531860000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 24251.3, "quote_volume": 2238.39499, "trades": 38, "taker_buy_volume": 15265.5, "taker_buy_quote": 1409.00565}, {"ts": 1771531920000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 39032.9, "quote_volume": 3607.18594, "trades": 32, "taker_buy_volume": 38849.3, "taker_buy_quote": 3590.20294}, {"ts": 1771531980000, "open": 0.0926, "high": 0.0929, "low": 0.0926, "close": 0.0929, "volume": 33815.4, "quote_volume": 3137.12899, "trades": 86, "taker_buy_volume": 19151.1, "taker_buy_quote": 1776.30794}, {"ts": 1771532040000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 5243.7, "quote_volume": 486.60458, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532100000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 14875.9, "quote_volume": 1378.99593, "trades": 18, "taker_buy_volume": 389.4, "taker_buy_quote": 36.09738}, {"ts": 1771532160000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 45522.5, "quote_volume": 4214.32885, "trades": 62, "taker_buy_volume": 4902.0, "taker_buy_quote": 453.435}, {"ts": 1771532220000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 11304.8, "quote_volume": 1045.694, "trades": 27, "taker_buy_volume": 3889.0, "taker_buy_quote": 359.7325}, {"ts": 1771532280000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 6007.8, "quote_volume": 555.7215, "trades": 24, "taker_buy_volume": 2062.2, "taker_buy_quote": 190.7535}, {"ts": 1771532340000, "open": 0.0926, "high": 0.0932, "low": 0.0926, "close": 0.0931, "volume": 405887.0, "quote_volume": 37739.44895, "trades": 294, "taker_buy_volume": 312393.5, "taker_buy_quote": 29041.59415}, {"ts": 1771532400000, "open": 0.093, "high": 0.0935, "low": 0.093, "close": 0.0934, "volume": 267590.2, "quote_volume": 24955.79563, "trades": 308, "taker_buy_volume": 150107.8, "taker_buy_quote": 14004.76592}, {"ts": 1771532460000, "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0933, "volume": 600867.0, "quote_volume": 56115.44199, "trades": 485, "taker_buy_volume": 268051.5, "taker_buy_quote": 25043.87768}, {"ts": 1771532520000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 57475.3, "quote_volume": 5367.12524, "trades": 90, "taker_buy_volume": 50319.3, "taker_buy_quote": 4699.07755}, {"ts": 1771532580000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 13492.4, "quote_volume": 1260.22206, "trades": 21, "taker_buy_volume": 13492.4, "taker_buy_quote": 1260.22206}, {"ts": 1771532640000, "open": 0.0935, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 92747.0, "quote_volume": 8665.20711, "trades": 201, "taker_buy_volume": 34945.3, "taker_buy_quote": 3266.53306}, {"ts": 1771532700000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 74683.7, "quote_volume": 6981.58443, "trades": 101, "taker_buy_volume": 46404.0, "taker_buy_quote": 4338.19007}, {"ts": 1771532760000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 23849.7, "quote_volume": 2226.0158, "trades": 52, "taker_buy_volume": 22779.5, "taker_buy_quote": 2126.1561}, {"ts": 1771532820000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 105897.0, "quote_volume": 9896.32697, "trades": 124, "taker_buy_volume": 78534.5, "taker_buy_quote": 7340.12061}, {"ts": 1771532880000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 40097.1, "quote_volume": 3748.73277, "trades": 68, "taker_buy_volume": 27176.5, "taker_buy_quote": 2541.13579}, {"ts": 1771532940000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 145772.8, "quote_volume": 13598.733, "trades": 93, "taker_buy_volume": 21356.9, "taker_buy_quote": 1992.49154}, {"ts": 1771533000000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 22210.2, "quote_volume": 2072.59039, "trades": 63, "taker_buy_volume": 14110.6, "taker_buy_quote": 1316.90628}, {"ts": 1771533060000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 41091.7, "quote_volume": 3834.73865, "trades": 61, "taker_buy_volume": 18000.5, "taker_buy_quote": 1680.29953}, {"ts": 1771533120000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 463781.3, "quote_volume": 43269.45628, "trades": 228, "taker_buy_volume": 90542.3, "taker_buy_quote": 8451.88668}, {"ts": 1771533180000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 7710.5, "quote_volume": 719.92372, "trades": 27, "taker_buy_volume": 7485.5, "taker_buy_quote": 698.94301}, {"ts": 1771533240000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 10436.1, "quote_volume": 973.53359, "trades": 21, "taker_buy_volume": 2555.1, "taker_buy_quote": 238.38435}, {"ts": 1771533300000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 32832.2, "quote_volume": 3062.25404, "trades": 38, "taker_buy_volume": 32661.0, "taker_buy_quote": 3046.28108}, {"ts": 1771533360000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 34860.7, "quote_volume": 3252.64912, "trades": 54, "taker_buy_volume": 20850.8, "taker_buy_quote": 1945.53402}, {"ts": 1771533420000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 54948.4, "quote_volume": 5121.43837, "trades": 57, "taker_buy_volume": 9560.4, "taker_buy_quote": 891.27677}, {"ts": 1771533480000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 50553.9, "quote_volume": 4710.56745, "trades": 60, "taker_buy_volume": 29841.8, "taker_buy_quote": 2780.83028}, {"ts": 1771533540000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533600000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 11174.6, "quote_volume": 1041.47272, "trades": 41, "taker_buy_volume": 7738.5, "taker_buy_quote": 721.2282}, {"ts": 1771533660000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 67242.0, "quote_volume": 6257.05025, "trades": 47, "taker_buy_volume": 4434.1, "taker_buy_quote": 413.23446}, {"ts": 1771533720000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533780000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 3581.9, "quote_volume": 333.1167, "trades": 15, "taker_buy_volume": 3474.5, "taker_buy_quote": 323.1285}, {"ts": 1771533840000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 21618.8, "quote_volume": 2013.18457, "trades": 59, "taker_buy_volume": 8502.3, "taker_buy_quote": 792.16352}, {"ts": 1771533900000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 11132.1, "quote_volume": 1036.20493, "trades": 30, "taker_buy_volume": 8668.8, "taker_buy_quote": 807.06528}, {"ts": 1771533960000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0933, "volume": 107298.3, "quote_volume": 10022.0995, "trades": 178, "taker_buy_volume": 51489.6, "taker_buy_quote": 4810.09973}, {"ts": 1771534020000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 37597.9, "quote_volume": 3500.8956, "trades": 71, "taker_buy_volume": 6629.0, "taker_buy_quote": 618.25206}, {"ts": 1771534080000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 7025.2, "quote_volume": 653.11078, "trades": 11, "taker_buy_volume": 86.0, "taker_buy_quote": 7.998}, {"ts": 1771534140000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 119210.0, "quote_volume": 11101.30058, "trades": 87, "taker_buy_volume": 103590.1, "taker_buy_quote": 9647.09535}, {"ts": 1771534200000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 108.4, "quote_volume": 10.09204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534260000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 48177.0, "quote_volume": 4485.41631, "trades": 32, "taker_buy_volume": 1054.4, "taker_buy_quote": 98.27974}, {"ts": 1771534320000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 28899.0, "quote_volume": 2694.631, "trades": 43, "taker_buy_volume": 1834.9, "taker_buy_quote": 171.19617}, {"ts": 1771534380000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 91727.2, "quote_volume": 8549.0433, "trades": 12, "taker_buy_volume": 91571.1, "taker_buy_quote": 8534.48514}, {"ts": 1771534440000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 22395.9, "quote_volume": 2089.51818, "trades": 50, "taker_buy_volume": 17681.9, "taker_buy_quote": 1649.72127}, {"ts": 1771534500000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 4801.5, "quote_volume": 447.4998, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534560000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 28212.2, "quote_volume": 2626.56332, "trades": 21, "taker_buy_volume": 10336.9, "taker_buy_quote": 962.37289}, {"ts": 1771534620000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 40642.0, "quote_volume": 3780.41056, "trades": 31, "taker_buy_volume": 4807.2, "taker_buy_quote": 447.42012}, {"ts": 1771534680000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534740000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 118255.3, "quote_volume": 10989.22429, "trades": 68, "taker_buy_volume": 26119.2, "taker_buy_quote": 2428.83252}, {"ts": 1771534800000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 6292.6, "quote_volume": 585.20212, "trades": 26, "taker_buy_volume": 4748.8, "taker_buy_quote": 441.6384}, {"ts": 1771534860000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 22067.1, "quote_volume": 2053.86999, "trades": 38, "taker_buy_volume": 14191.9, "taker_buy_quote": 1320.94506}, {"ts": 1771534920000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 7640.5, "quote_volume": 712.85865, "trades": 26, "taker_buy_volume": 4749.1, "taker_buy_quote": 443.09103}, {"ts": 1771534980000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 74944.3, "quote_volume": 6996.10635, "trades": 44, "taker_buy_volume": 853.1, "taker_buy_quote": 79.67954}, {"ts": 1771535040000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 51761.4, "quote_volume": 4829.85322, "trades": 38, "taker_buy_volume": 11565.1, "taker_buy_quote": 1079.53843}, {"ts": 1771535100000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 31421.1, "quote_volume": 2934.77019, "trades": 50, "taker_buy_volume": 22433.8, "taker_buy_quote": 2095.39887}, {"ts": 1771535160000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 27880.2, "quote_volume": 2604.01068, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535220000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 232.0, "quote_volume": 21.6456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535280000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 40566.7, "quote_volume": 3783.55471, "trades": 24, "taker_buy_volume": 117.9, "taker_buy_quote": 11.00007}, {"ts": 1771535340000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 19703.2, "quote_volume": 1838.34046, "trades": 12, "taker_buy_volume": 17191.1, "taker_buy_quote": 1603.96153}, {"ts": 1771535400000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 27351.4, "quote_volume": 2551.8749, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535460000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 28274.8, "quote_volume": 2635.19956, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535520000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 40295.5, "quote_volume": 3758.83825, "trades": 33, "taker_buy_volume": 32652.6, "taker_buy_quote": 3046.01701}, {"ts": 1771535580000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 45557.1, "quote_volume": 4255.03314, "trades": 20, "taker_buy_volume": 45450.1, "taker_buy_quote": 4245.03934}, {"ts": 1771535640000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 85.6, "quote_volume": 8.0036, "trades": 1, "taker_buy_volume": 85.6, "taker_buy_quote": 8.0036}, {"ts": 1771535700000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 33035.2, "quote_volume": 3085.47698, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535760000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 338.4, "quote_volume": 31.57272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535820000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 18649.2, "quote_volume": 1741.8232, "trades": 21, "taker_buy_volume": 11300.1, "taker_buy_quote": 1055.42934}, {"ts": 1771535880000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 763.9, "quote_volume": 71.38016, "trades": 7, "taker_buy_volume": 763.9, "taker_buy_quote": 71.38016}, {"ts": 1771535940000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 13499.0, "quote_volume": 1260.81836, "trades": 26, "taker_buy_volume": 7456.1, "taker_buy_quote": 696.4115}, {"ts": 1771536000000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 37607.9, "quote_volume": 3512.57786, "trades": 45, "taker_buy_volume": 8718.4, "taker_buy_quote": 814.29856}, {"ts": 1771536060000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536120000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 24416.9, "quote_volume": 2283.01195, "trades": 31, "taker_buy_volume": 18591.2, "taker_buy_quote": 1738.309}, {"ts": 1771536180000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536240000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 57167.5, "quote_volume": 5339.4445, "trades": 39, "taker_buy_volume": 7157.5, "taker_buy_quote": 668.5105}, {"ts": 1771536300000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 258.9, "quote_volume": 24.16501, "trades": 4, "taker_buy_volume": 96.4, "taker_buy_quote": 9.00376}, {"ts": 1771536360000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1406.5, "quote_volume": 131.3671, "trades": 10, "taker_buy_volume": 1310.2, "taker_buy_quote": 122.37268}, {"ts": 1771536420000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 2256.2, "quote_volume": 210.944, "trades": 2, "taker_buy_volume": 2149.2, "taker_buy_quote": 200.9502}, {"ts": 1771536480000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 5683.1, "quote_volume": 530.80154, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536540000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 93931.0, "quote_volume": 8786.179, "trades": 55, "taker_buy_volume": 93366.0, "taker_buy_quote": 8733.36112}, {"ts": 1771536600000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536660000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 5946.2, "quote_volume": 556.76686, "trades": 25, "taker_buy_volume": 3748.7, "taker_buy_quote": 351.08086}, {"ts": 1771536720000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 66056.9, "quote_volume": 6182.94718, "trades": 32, "taker_buy_volume": 213.4, "taker_buy_quote": 19.99558}, {"ts": 1771536780000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 8782.2, "quote_volume": 822.01392, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536840000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 56363.0, "quote_volume": 5286.00438, "trades": 65, "taker_buy_volume": 48369.4, "taker_buy_quote": 4536.72029}, {"ts": 1771536900000, "open": 0.0939, "high": 0.0944, "low": 0.0939, "close": 0.0943, "volume": 303242.7, "quote_volume": 28555.37888, "trades": 217, "taker_buy_volume": 237939.3, "taker_buy_quote": 22405.64794}, {"ts": 1771536960000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 202184.1, "quote_volume": 19048.17293, "trades": 118, "taker_buy_volume": 95371.8, "taker_buy_quote": 8984.53812}, {"ts": 1771537020000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 217056.4, "quote_volume": 20424.80746, "trades": 353, "taker_buy_volume": 54871.3, "taker_buy_quote": 5164.78512}, {"ts": 1771537080000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 10819.7, "quote_volume": 1015.7551, "trades": 21, "taker_buy_volume": 95.8, "taker_buy_quote": 9.0052}, {"ts": 1771537140000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 89163.4, "quote_volume": 8363.52692, "trades": 66, "taker_buy_volume": 9789.7, "taker_buy_quote": 918.27386}, {"ts": 1771537200000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 5191.7, "quote_volume": 486.53714, "trades": 17, "taker_buy_volume": 106.7, "taker_buy_quote": 10.00846}, {"ts": 1771537260000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 23218.8, "quote_volume": 2178.35924, "trades": 14, "taker_buy_volume": 23218.8, "taker_buy_quote": 2178.35924}, {"ts": 1771537320000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 701.8, "quote_volume": 65.85972, "trades": 2, "taker_buy_volume": 308.8, "taker_buy_quote": 28.99632}, {"ts": 1771537380000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537440000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 8224.8, "quote_volume": 771.47771, "trades": 14, "taker_buy_volume": 162.8, "taker_buy_quote": 15.27064}, {"ts": 1771537500000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 19382.1, "quote_volume": 1818.04098, "trades": 30, "taker_buy_volume": 14241.5, "taker_buy_quote": 1335.8527}, {"ts": 1771537560000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 16362.1, "quote_volume": 1533.12877, "trades": 26, "taker_buy_volume": 9508.2, "taker_buy_quote": 890.91834}, {"ts": 1771537620000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 85.3, "quote_volume": 7.99261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537680000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 43546.4, "quote_volume": 4079.21295, "trades": 30, "taker_buy_volume": 4679.2, "taker_buy_quote": 437.97312}, {"ts": 1771537740000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 35146.4, "quote_volume": 3292.43917, "trades": 30, "taker_buy_volume": 30863.4, "taker_buy_quote": 2891.53864}, {"ts": 1771537800000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 638.7, "quote_volume": 59.91006, "trades": 2, "taker_buy_volume": 638.7, "taker_buy_quote": 59.91006}, {"ts": 1771537860000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 193696.8, "quote_volume": 18126.47111, "trades": 157, "taker_buy_volume": 57724.8, "taker_buy_quote": 5404.80511}, {"ts": 1771537920000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537980000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538040000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 24187.7, "quote_volume": 2263.98048, "trades": 36, "taker_buy_volume": 6549.8, "taker_buy_quote": 613.07304}, {"ts": 1771538100000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 6560.8, "quote_volume": 614.74696, "trades": 15, "taker_buy_volume": 6475.5, "taker_buy_quote": 606.75435}, {"ts": 1771538160000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538220000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538280000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 21979.8, "quote_volume": 2059.50726, "trades": 13, "taker_buy_volume": 117.4, "taker_buy_quote": 11.00038}, {"ts": 1771538340000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3631.7, "quote_volume": 340.29029, "trades": 11, "taker_buy_volume": 3525.1, "taker_buy_quote": 330.30187}, {"ts": 1771538460000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 12221.0, "quote_volume": 1145.41123, "trades": 25, "taker_buy_volume": 7041.0, "taker_buy_quote": 660.01535}, {"ts": 1771538520000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 255.6, "quote_volume": 23.97528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538580000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 37545.4, "quote_volume": 3523.8629, "trades": 41, "taker_buy_volume": 14647.4, "taker_buy_quote": 1374.72266}, {"ts": 1771538640000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 81024.8, "quote_volume": 7594.99748, "trades": 110, "taker_buy_volume": 32672.6, "taker_buy_quote": 3062.82766}, {"ts": 1771538700000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 24957.4, "quote_volume": 2338.50838, "trades": 27, "taker_buy_volume": 7357.7, "taker_buy_quote": 689.41649}, {"ts": 1771538760000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538820000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 19249.2, "quote_volume": 1805.57496, "trades": 29, "taker_buy_volume": 10461.0, "taker_buy_quote": 981.2418}, {"ts": 1771538880000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 21696.4, "quote_volume": 2037.28357, "trades": 28, "taker_buy_volume": 15885.7, "taker_buy_quote": 1491.66723}, {"ts": 1771538940000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 71807.5, "quote_volume": 6745.89735, "trades": 66, "taker_buy_volume": 16107.0, "taker_buy_quote": 1513.5317}, {"ts": 1771539000000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0944, "volume": 101528.9, "quote_volume": 9568.58116, "trades": 90, "taker_buy_volume": 83622.4, "taker_buy_quote": 7880.63872}, {"ts": 1771539060000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 27248.9, "quote_volume": 2572.45366, "trades": 73, "taker_buy_volume": 5326.3, "taker_buy_quote": 502.96022}, {"ts": 1771539120000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0945, "volume": 164932.5, "quote_volume": 15596.63016, "trades": 238, "taker_buy_volume": 76740.6, "taker_buy_quote": 7255.56478}, {"ts": 1771539180000, "open": 0.0945, "high": 0.0946, "low": 0.0942, "close": 0.0944, "volume": 39169.8, "quote_volume": 3697.03623, "trades": 94, "taker_buy_volume": 5205.0, "taker_buy_quote": 491.37213}, {"ts": 1771539240000, "open": 0.0944, "high": 0.0944, "low": 0.0937, "close": 0.0941, "volume": 685544.1, "quote_volume": 64525.04269, "trades": 506, "taker_buy_volume": 158906.3, "taker_buy_quote": 14950.66085}, {"ts": 1771539300000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 147761.2, "quote_volume": 13902.31708, "trades": 232, "taker_buy_volume": 45169.7, "taker_buy_quote": 4249.73891}, {"ts": 1771539360000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 112870.3, "quote_volume": 10612.34944, "trades": 319, "taker_buy_volume": 47152.8, "taker_buy_quote": 4434.59612}, {"ts": 1771539420000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 83399.7, "quote_volume": 7840.33332, "trades": 83, "taker_buy_volume": 59274.1, "taker_buy_quote": 5572.52692}, {"ts": 1771539480000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 218.6, "quote_volume": 20.57026, "trades": 1, "taker_buy_volume": 218.6, "taker_buy_quote": 20.57026}, {"ts": 1771539540000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539600000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 25070.7, "quote_volume": 2360.58407, "trades": 49, "taker_buy_volume": 12434.7, "taker_buy_quote": 1170.79305}, {"ts": 1771539660000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 9347.2, "quote_volume": 879.292, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539720000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 2427.3, "quote_volume": 228.40893, "trades": 8, "taker_buy_volume": 2342.4, "taker_buy_quote": 220.41984}, {"ts": 1771539780000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 21262.2, "quote_volume": 2000.46514, "trades": 38, "taker_buy_volume": 1374.0, "taker_buy_quote": 129.2934}, {"ts": 1771539840000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 33219.0, "quote_volume": 3125.9079, "trades": 61, "taker_buy_volume": 12985.5, "taker_buy_quote": 1221.93555}, {"ts": 1771539900000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 48239.1, "quote_volume": 4530.96289, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539960000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 62660.1, "quote_volume": 5877.508, "trades": 75, "taker_buy_volume": 8219.0, "taker_buy_quote": 770.9422}, {"ts": 1771540020000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540080000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 5907.0, "quote_volume": 553.4859, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540140000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 33214.0, "quote_volume": 3114.12214, "trades": 66, "taker_buy_volume": 13759.6, "taker_buy_quote": 1290.25944}, {"ts": 1771540200000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 7948.2, "quote_volume": 745.54116, "trades": 13, "taker_buy_volume": 7948.2, "taker_buy_quote": 745.54116}, {"ts": 1771540260000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 13505.6, "quote_volume": 1265.85311, "trades": 40, "taker_buy_volume": 5387.6, "taker_buy_quote": 504.81812}, {"ts": 1771540320000, "open": 0.0936, "high": 0.0938, "low": 0.0935, "close": 0.0938, "volume": 223730.2, "quote_volume": 20970.20011, "trades": 140, "taker_buy_volume": 133768.2, "taker_buy_quote": 12544.48836}, {"ts": 1771540380000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 96533.0, "quote_volume": 9052.67934, "trades": 42, "taker_buy_volume": 76574.0, "taker_buy_quote": 7182.52104}, {"ts": 1771540440000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 89928.6, "quote_volume": 8425.32847, "trades": 83, "taker_buy_volume": 53830.2, "taker_buy_quote": 5043.88974}, {"ts": 1771540500000, "open": 0.0935, "high": 0.0937, "low": 0.0926, "close": 0.0931, "volume": 592735.9, "quote_volume": 55196.48241, "trades": 435, "taker_buy_volume": 151650.1, "taker_buy_quote": 14116.19794}, {"ts": 1771540560000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 115041.8, "quote_volume": 10710.39158, "trades": 165, "taker_buy_volume": 21883.1, "taker_buy_quote": 2037.31661}, {"ts": 1771540620000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 208612.2, "quote_volume": 19429.68418, "trades": 82, "taker_buy_volume": 61786.2, "taker_buy_quote": 5758.02096}, {"ts": 1771540680000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 898.9, "quote_volume": 83.77748, "trades": 11, "taker_buy_volume": 143.1, "taker_buy_quote": 13.33692}, {"ts": 1771540740000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 6510.7, "quote_volume": 606.79724, "trades": 15, "taker_buy_volume": 2768.6, "taker_buy_quote": 258.03352}, {"ts": 1771540800000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 50380.5, "quote_volume": 4693.176, "trades": 39, "taker_buy_volume": 6332.9, "taker_buy_quote": 590.22628}, {"ts": 1771540860000, "open": 0.0931, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 114620.6, "quote_volume": 10661.78108, "trades": 85, "taker_buy_volume": 31640.2, "taker_buy_quote": 2945.43584}, {"ts": 1771540920000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 90811.5, "quote_volume": 8463.89091, "trades": 41, "taker_buy_volume": 79144.7, "taker_buy_quote": 7376.54515}, {"ts": 1771540980000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 117420.2, "quote_volume": 10923.26, "trades": 120, "taker_buy_volume": 16774.5, "taker_buy_quote": 1561.70595}, {"ts": 1771541040000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 12768.1, "quote_volume": 1188.451, "trades": 27, "taker_buy_volume": 10059.0, "taker_buy_quote": 936.4929}, {"ts": 1771541100000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 126326.4, "quote_volume": 11757.40108, "trades": 72, "taker_buy_volume": 9710.9, "taker_buy_quote": 904.81336}, {"ts": 1771541160000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 119955.0, "quote_volume": 11150.2436, "trades": 97, "taker_buy_volume": 11152.6, "taker_buy_quote": 1037.54146}, {"ts": 1771541220000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 56349.0, "quote_volume": 5236.55497, "trades": 22, "taker_buy_volume": 170.1, "taker_buy_quote": 15.8193}, {"ts": 1771541280000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4560.1, "quote_volume": 424.54531, "trades": 12, "taker_buy_volume": 4560.1, "taker_buy_quote": 424.54531}, {"ts": 1771541340000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 6736.1, "quote_volume": 627.67516, "trades": 23, "taker_buy_volume": 6532.2, "taker_buy_quote": 608.69207}, {"ts": 1771541400000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 38462.4, "quote_volume": 3582.38901, "trades": 44, "taker_buy_volume": 7619.3, "taker_buy_quote": 710.20392}, {"ts": 1771541460000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 16272.4, "quote_volume": 1516.59091, "trades": 40, "taker_buy_volume": 7068.8, "taker_buy_quote": 658.82396}, {"ts": 1771541520000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 68025.7, "quote_volume": 6353.04929, "trades": 52, "taker_buy_volume": 67966.7, "taker_buy_quote": 6347.53869}, {"ts": 1771541580000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 62554.5, "quote_volume": 5842.5903, "trades": 45, "taker_buy_volume": 13173.2, "taker_buy_quote": 1230.37688}, {"ts": 1771541640000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 34394.8, "quote_volume": 3215.9138, "trades": 12, "taker_buy_volume": 34288.0, "taker_buy_quote": 3205.928}, {"ts": 1771541700000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 61637.8, "quote_volume": 5774.01679, "trades": 41, "taker_buy_volume": 61435.1, "taker_buy_quote": 5755.04407}, {"ts": 1771541760000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 55744.9, "quote_volume": 5216.94372, "trades": 101, "taker_buy_volume": 3677.9, "taker_buy_quote": 344.30363}, {"ts": 1771541820000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2139.0, "quote_volume": 199.9965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541880000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 75.7, "quote_volume": 7.07795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541940000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 113744.9, "quote_volume": 10662.26302, "trades": 58, "taker_buy_volume": 113391.9, "taker_buy_quote": 10629.18692}, {"ts": 1771542000000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 749.0, "quote_volume": 70.2562, "trades": 10, "taker_buy_volume": 749.0, "taker_buy_quote": 70.2562}, {"ts": 1771542060000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 42407.2, "quote_volume": 3973.00306, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542120000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 5443.3, "quote_volume": 509.84045, "trades": 10, "taker_buy_volume": 3475.7, "taker_buy_quote": 325.67309}, {"ts": 1771542180000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 18723.0, "quote_volume": 1755.62667, "trades": 49, "taker_buy_volume": 1997.9, "taker_buy_quote": 187.29201}, {"ts": 1771542240000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 78400.3, "quote_volume": 7328.47007, "trades": 97, "taker_buy_volume": 10302.1, "taker_buy_quote": 962.37389}, {"ts": 1771542300000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 4324.7, "quote_volume": 403.86164, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542360000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 6263.0, "quote_volume": 584.9642, "trades": 8, "taker_buy_volume": 5448.6, "taker_buy_quote": 508.89924}, {"ts": 1771542420000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2546.7, "quote_volume": 237.86178, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542480000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1982.2, "quote_volume": 185.13748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542540000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 65993.8, "quote_volume": 6157.01862, "trades": 65, "taker_buy_volume": 25917.0, "taker_buy_quote": 2418.0561}, {"ts": 1771542600000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 321.3, "quote_volume": 29.97729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542660000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 74334.7, "quote_volume": 6929.80173, "trades": 54, "taker_buy_volume": 18001.6, "taker_buy_quote": 1677.74912}, {"ts": 1771542720000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1967.1, "quote_volume": 183.33372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 5105.5, "quote_volume": 476.34315, "trades": 14, "taker_buy_volume": 5105.5, "taker_buy_quote": 476.34315}, {"ts": 1771542840000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 21074.0, "quote_volume": 1966.66507, "trades": 27, "taker_buy_volume": 15712.7, "taker_buy_quote": 1466.45578}, {"ts": 1771542900000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 26280.4, "quote_volume": 2454.58936, "trades": 29, "taker_buy_volume": 9070.1, "taker_buy_quote": 847.14734}, {"ts": 1771542960000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 28419.3, "quote_volume": 2654.36262, "trades": 47, "taker_buy_volume": 14330.8, "taker_buy_quote": 1338.49672}, {"ts": 1771543020000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 65473.0, "quote_volume": 6110.74682, "trades": 78, "taker_buy_volume": 11152.1, "taker_buy_quote": 1041.30631}, {"ts": 1771543080000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543140000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 19712.0, "quote_volume": 1841.1008, "trades": 15, "taker_buy_volume": 85.7, "taker_buy_quote": 8.00438}, {"ts": 1771543200000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 65868.3, "quote_volume": 6156.52129, "trades": 56, "taker_buy_volume": 45337.1, "taker_buy_quote": 4236.85409}, {"ts": 1771543260000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0938, "volume": 44922.3, "quote_volume": 4205.01939, "trades": 49, "taker_buy_volume": 39071.4, "taker_buy_quote": 3657.3837}, {"ts": 1771543320000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1011.0, "quote_volume": 94.8318, "trades": 2, "taker_buy_volume": 1011.0, "taker_buy_quote": 94.8318}, {"ts": 1771543380000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 13317.3, "quote_volume": 1247.83101, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543440000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 730.5, "quote_volume": 68.44785, "trades": 1, "taker_buy_volume": 730.5, "taker_buy_quote": 68.44785}, {"ts": 1771543500000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 29307.9, "quote_volume": 2746.15023, "trades": 79, "taker_buy_volume": 19742.0, "taker_buy_quote": 1849.8254}, {"ts": 1771543560000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 317.0, "quote_volume": 29.7346, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 29.7346}, {"ts": 1771543620000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 20247.0, "quote_volume": 1899.47289, "trades": 21, "taker_buy_volume": 20247.0, "taker_buy_quote": 1899.47289}, {"ts": 1771543680000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 47169.9, "quote_volume": 4421.46778, "trades": 53, "taker_buy_volume": 1967.7, "taker_buy_quote": 184.43709}, {"ts": 1771543740000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 9711.0, "quote_volume": 909.9207, "trades": 15, "taker_buy_volume": 9593.7, "taker_buy_quote": 898.92969}, {"ts": 1771543800000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 52209.9, "quote_volume": 4892.06763, "trades": 67, "taker_buy_volume": 33729.6, "taker_buy_quote": 3160.46352}, {"ts": 1771543860000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 3321.8, "quote_volume": 311.32381, "trades": 13, "taker_buy_volume": 711.5, "taker_buy_quote": 66.7387}, {"ts": 1771543920000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 161836.5, "quote_volume": 15190.22528, "trades": 66, "taker_buy_volume": 161485.6, "taker_buy_quote": 15157.2641}, {"ts": 1771543980000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 445.9, "quote_volume": 41.92944, "trades": 6, "taker_buy_volume": 148.4, "taker_buy_quote": 13.96444}, {"ts": 1771544040000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 89901.3, "quote_volume": 8448.81249, "trades": 58, "taker_buy_volume": 11881.0, "taker_buy_quote": 1116.814}, {"ts": 1771544100000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 7294.8, "quote_volume": 684.98716, "trades": 13, "taker_buy_volume": 4314.9, "taker_buy_quote": 405.17455}, {"ts": 1771544160000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 73308.3, "quote_volume": 6883.64937, "trades": 55, "taker_buy_volume": 24693.9, "taker_buy_quote": 2318.75721}, {"ts": 1771544220000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544280000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 88240.0, "quote_volume": 8267.04678, "trades": 96, "taker_buy_volume": 22225.6, "taker_buy_quote": 2080.31616}, {"ts": 1771544340000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 1074.5, "quote_volume": 100.69973, "trades": 11, "taker_buy_volume": 893.3, "taker_buy_quote": 83.72129}, {"ts": 1771544400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 6423.4, "quote_volume": 601.87258, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544460000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 33158.5, "quote_volume": 3103.22967, "trades": 25, "taker_buy_volume": 117.5, "taker_buy_quote": 10.998}, {"ts": 1771544520000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 18392.9, "quote_volume": 1721.58506, "trades": 13, "taker_buy_volume": 14190.7, "taker_buy_quote": 1328.25914}, {"ts": 1771544580000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 429064.9, "quote_volume": 40107.56862, "trades": 132, "taker_buy_volume": 58138.8, "taker_buy_quote": 5432.67746}, {"ts": 1771544640000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3974.9, "quote_volume": 371.25566, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544700000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 227559.0, "quote_volume": 21254.29213, "trades": 157, "taker_buy_volume": 56036.4, "taker_buy_quote": 5235.07278}, {"ts": 1771544760000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 3459.4, "quote_volume": 323.43847, "trades": 11, "taker_buy_volume": 1652.9, "taker_buy_quote": 154.54615}, {"ts": 1771544820000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 4116.7, "quote_volume": 385.35311, "trades": 20, "taker_buy_volume": 3966.2, "taker_buy_quote": 371.26631}, {"ts": 1771544880000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 27694.9, "quote_volume": 2591.88303, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544940000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 70386.1, "quote_volume": 6587.73169, "trades": 61, "taker_buy_volume": 14110.9, "taker_buy_quote": 1320.38472}, {"ts": 1771545000000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545060000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545120000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 78368.8, "quote_volume": 7335.31968, "trades": 14, "taker_buy_volume": 78262.1, "taker_buy_quote": 7325.33256}, {"ts": 1771545180000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 26393.5, "quote_volume": 2470.40725, "trades": 45, "taker_buy_volume": 674.6, "taker_buy_quote": 63.20146}, {"ts": 1771545240000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 11966.9, "quote_volume": 1120.10184, "trades": 24, "taker_buy_volume": 1565.7, "taker_buy_quote": 146.54952}, {"ts": 1771545300000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3127.2, "quote_volume": 292.3932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545360000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 9240.5, "quote_volume": 864.9108, "trades": 12, "taker_buy_volume": 9240.5, "taker_buy_quote": 864.9108}, {"ts": 1771545420000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 30760.3, "quote_volume": 2882.14197, "trades": 41, "taker_buy_volume": 14183.1, "taker_buy_quote": 1328.95647}, {"ts": 1771545480000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 11726.1, "quote_volume": 1098.6859, "trades": 25, "taker_buy_volume": 1026.8, "taker_buy_quote": 96.21116}, {"ts": 1771545540000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 4305.9, "quote_volume": 403.46283, "trades": 17, "taker_buy_volume": 960.8, "taker_buy_quote": 90.02696}, {"ts": 1771545600000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 27709.7, "quote_volume": 2596.37819, "trades": 37, "taker_buy_volume": 24750.5, "taker_buy_quote": 2319.12185}, {"ts": 1771545660000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 668.3, "quote_volume": 62.61971, "trades": 9, "taker_buy_volume": 465.7, "taker_buy_quote": 43.63609}, {"ts": 1771545720000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 7101.7, "quote_volume": 664.47415, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545780000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 6547.0, "quote_volume": 612.80774, "trades": 13, "taker_buy_volume": 6429.6, "taker_buy_quote": 601.8191}, {"ts": 1771545840000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 7131.8, "quote_volume": 666.9677, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545900000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 12301.5, "quote_volume": 1148.9601, "trades": 26, "taker_buy_volume": 11346.3, "taker_buy_quote": 1059.74442}, {"ts": 1771545960000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 158941.6, "quote_volume": 14838.15154, "trades": 110, "taker_buy_volume": 27936.5, "taker_buy_quote": 2608.9569}, {"ts": 1771546020000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 4065.1, "quote_volume": 379.25366, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546080000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 31193.4, "quote_volume": 2907.22488, "trades": 33, "taker_buy_volume": 26878.2, "taker_buy_quote": 2505.04824}, {"ts": 1771546140000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 5395.0, "quote_volume": 502.814, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546200000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 45423.2, "quote_volume": 4240.80339, "trades": 50, "taker_buy_volume": 30182.5, "taker_buy_quote": 2818.23068}, {"ts": 1771546260000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3884.1, "quote_volume": 362.77494, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546320000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 20471.3, "quote_volume": 1912.01942, "trades": 56, "taker_buy_volume": 19505.8, "taker_buy_quote": 1821.84172}, {"ts": 1771546380000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 5490.0, "quote_volume": 513.35827, "trades": 22, "taker_buy_volume": 5169.1, "taker_buy_quote": 483.38621}, {"ts": 1771546440000, "open": 0.0936, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 33202.4, "quote_volume": 3108.42965, "trades": 64, "taker_buy_volume": 15722.8, "taker_buy_quote": 1472.19715}, {"ts": 1771546500000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 19779.2, "quote_volume": 1852.97697, "trades": 69, "taker_buy_volume": 6651.5, "taker_buy_quote": 623.24555}, {"ts": 1771546560000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 28590.9, "quote_volume": 2674.21423, "trades": 72, "taker_buy_volume": 26219.5, "taker_buy_quote": 2452.42402}, {"ts": 1771546620000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 20106.2, "quote_volume": 1884.05823, "trades": 45, "taker_buy_volume": 13380.9, "taker_buy_quote": 1253.89762}, {"ts": 1771546680000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 10286.2, "quote_volume": 963.8052, "trades": 43, "taker_buy_volume": 1000.8, "taker_buy_quote": 93.77496}, {"ts": 1771546740000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 11149.3, "quote_volume": 1043.57448, "trades": 22, "taker_buy_volume": 3154.4, "taker_buy_quote": 295.25184}, {"ts": 1771546800000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 9525.5, "quote_volume": 892.53935, "trades": 27, "taker_buy_volume": 8469.6, "taker_buy_quote": 793.60152}, {"ts": 1771546860000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 22553.6, "quote_volume": 2115.54872, "trades": 50, "taker_buy_volume": 11174.0, "taker_buy_quote": 1048.1529}, {"ts": 1771546920000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 6791.9, "quote_volume": 636.34108, "trades": 50, "taker_buy_volume": 96.1, "taker_buy_quote": 9.00457}, {"ts": 1771546980000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 9951.8, "quote_volume": 931.48848, "trades": 35, "taker_buy_volume": 9028.8, "taker_buy_quote": 845.09568}, {"ts": 1771547040000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 10134.2, "quote_volume": 948.56112, "trades": 22, "taker_buy_volume": 5025.3, "taker_buy_quote": 470.36808}, {"ts": 1771547100000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 1627.6, "quote_volume": 152.49759, "trades": 15, "taker_buy_volume": 1542.3, "taker_buy_quote": 144.51351}, {"ts": 1771547160000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 60398.9, "quote_volume": 5667.20353, "trades": 137, "taker_buy_volume": 39599.0, "taker_buy_quote": 3715.32129}, {"ts": 1771547220000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 5647.5, "quote_volume": 530.30025, "trades": 26, "taker_buy_volume": 5055.6, "taker_buy_quote": 474.72084}, {"ts": 1771547280000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 7288.7, "quote_volume": 684.40893, "trades": 12, "taker_buy_volume": 7288.7, "taker_buy_quote": 684.40893}, {"ts": 1771547340000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 492.0, "quote_volume": 46.1988, "trades": 6, "taker_buy_volume": 375.0, "taker_buy_quote": 35.2125}, {"ts": 1771547400000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 14930.8, "quote_volume": 1402.00212, "trades": 37, "taker_buy_volume": 5768.5, "taker_buy_quote": 541.66215}, {"ts": 1771547460000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 19755.5, "quote_volume": 1854.39898, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547520000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 297114.6, "quote_volume": 27856.94618, "trades": 173, "taker_buy_volume": 121016.7, "taker_buy_quote": 11345.38416}, {"ts": 1771547580000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 25416.3, "quote_volume": 2386.59057, "trades": 39, "taker_buy_volume": 5610.5, "taker_buy_quote": 526.82595}, {"ts": 1771547640000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 5479.1, "quote_volume": 514.02498, "trades": 21, "taker_buy_volume": 486.0, "taker_buy_quote": 45.63431}, {"ts": 1771547700000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2983.4, "quote_volume": 279.84292, "trades": 9, "taker_buy_volume": 2887.6, "taker_buy_quote": 270.85688}, {"ts": 1771547760000, "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0941, "volume": 274705.4, "quote_volume": 25858.74482, "trades": 122, "taker_buy_volume": 181818.2, "taker_buy_quote": 17109.05937}, {"ts": 1771547820000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 29957.4, "quote_volume": 2819.83698, "trades": 37, "taker_buy_volume": 25877.5, "taker_buy_quote": 2435.91839}, {"ts": 1771547880000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 78898.3, "quote_volume": 7428.17442, "trades": 50, "taker_buy_volume": 39244.6, "taker_buy_quote": 3694.14704}, {"ts": 1771547940000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 34196.5, "quote_volume": 3217.95385, "trades": 32, "taker_buy_volume": 33400.0, "taker_buy_quote": 3143.0032}, {"ts": 1771548000000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 18205.2, "quote_volume": 1715.00512, "trades": 18, "taker_buy_volume": 15800.3, "taker_buy_quote": 1488.46354}, {"ts": 1771548060000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 118388.0, "quote_volume": 11143.08969, "trades": 110, "taker_buy_volume": 64791.3, "taker_buy_quote": 6097.52207}, {"ts": 1771548120000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 33309.4, "quote_volume": 3134.42409, "trades": 8, "taker_buy_volume": 95.5, "taker_buy_quote": 8.9961}, {"ts": 1771548180000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 60083.2, "quote_volume": 5659.83744, "trades": 41, "taker_buy_volume": 45586.9, "taker_buy_quote": 4294.28598}, {"ts": 1771548240000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 75400.5, "quote_volume": 7108.73747, "trades": 69, "taker_buy_volume": 43214.3, "taker_buy_quote": 4075.10849}, {"ts": 1771548300000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 83821.5, "quote_volume": 7895.1358, "trades": 78, "taker_buy_volume": 34762.2, "taker_buy_quote": 3273.91754}, {"ts": 1771548360000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 95.5, "quote_volume": 8.9961, "trades": 2, "taker_buy_volume": 95.5, "taker_buy_quote": 8.9961}, {"ts": 1771548420000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 35728.5, "quote_volume": 3365.6247, "trades": 42, "taker_buy_volume": 13691.7, "taker_buy_quote": 1289.75814}, {"ts": 1771548480000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 31555.5, "quote_volume": 2974.50005, "trades": 61, "taker_buy_volume": 18321.4, "taker_buy_quote": 1726.52442}, {"ts": 1771548540000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548600000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 85939.1, "quote_volume": 8104.05713, "trades": 47, "taker_buy_volume": 20222.5, "taker_buy_quote": 1906.98175}, {"ts": 1771548660000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 27915.8, "quote_volume": 2632.45994, "trades": 50, "taker_buy_volume": 11819.7, "taker_buy_quote": 1114.59771}, {"ts": 1771548720000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 54.7, "quote_volume": 5.15821, "trades": 1, "taker_buy_volume": 54.7, "taker_buy_quote": 5.15821}, {"ts": 1771548780000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 65262.2, "quote_volume": 6144.92771, "trades": 70, "taker_buy_volume": 33714.1, "taker_buy_quote": 3174.68535}, {"ts": 1771548840000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 12472.9, "quote_volume": 1174.92767, "trades": 34, "taker_buy_volume": 11314.1, "taker_buy_quote": 1065.78822}, {"ts": 1771548900000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3431.8, "quote_volume": 323.27556, "trades": 4, "taker_buy_volume": 3431.8, "taker_buy_quote": 323.27556}, {"ts": 1771548960000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 69231.0, "quote_volume": 6522.37878, "trades": 47, "taker_buy_volume": 65343.4, "taker_buy_quote": 6155.99018}, {"ts": 1771549020000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549080000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549140000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549200000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 19965.0, "quote_volume": 1882.44089, "trades": 42, "taker_buy_volume": 16822.1, "taker_buy_quote": 1586.24404}, {"ts": 1771549260000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549320000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 25235.6, "quote_volume": 2377.19352, "trades": 29, "taker_buy_volume": 24471.1, "taker_buy_quote": 2305.17762}, {"ts": 1771549380000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 296.3, "quote_volume": 27.9305, "trades": 5, "taker_buy_volume": 190.4, "taker_buy_quote": 17.95472}, {"ts": 1771549440000, "open": 0.0943, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 101536.3, "quote_volume": 9563.13274, "trades": 97, "taker_buy_volume": 17389.8, "taker_buy_quote": 1638.7457}, {"ts": 1771549500000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 9215.9, "quote_volume": 869.07103, "trades": 29, "taker_buy_volume": 8222.0, "taker_buy_quote": 775.34626}, {"ts": 1771549560000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 600.9, "quote_volume": 56.72496, "trades": 8, "taker_buy_volume": 600.9, "taker_buy_quote": 56.72496}, {"ts": 1771549620000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 33121.8, "quote_volume": 3121.74479, "trades": 51, "taker_buy_volume": 4377.6, "taker_buy_quote": 412.40065}, {"ts": 1771549680000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 10958.0, "quote_volume": 1032.2436, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549740000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 24652.4, "quote_volume": 2324.69053, "trades": 40, "taker_buy_volume": 11274.1, "taker_buy_quote": 1063.14763}, {"ts": 1771549800000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 117994.4, "quote_volume": 11117.11285, "trades": 118, "taker_buy_volume": 39334.6, "taker_buy_quote": 3705.49522}, {"ts": 1771549860000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 44507.6, "quote_volume": 4192.61592, "trades": 124, "taker_buy_volume": 13617.0, "taker_buy_quote": 1282.7214}, {"ts": 1771549920000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549980000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 6975.1, "quote_volume": 657.75193, "trades": 16, "taker_buy_volume": 6869.2, "taker_buy_quote": 647.76556}, {"ts": 1771550040000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 15403.1, "quote_volume": 1454.73077, "trades": 39, "taker_buy_volume": 9771.0, "taker_buy_quote": 922.72744}, {"ts": 1771550100000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 23504.2, "quote_volume": 2219.62954, "trades": 28, "taker_buy_volume": 8436.5, "taker_buy_quote": 797.24925}, {"ts": 1771550160000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 33021.1, "quote_volume": 3117.34934, "trades": 38, "taker_buy_volume": 20475.9, "taker_buy_quote": 1933.08246}, {"ts": 1771550220000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 18329.4, "quote_volume": 1730.38345, "trades": 38, "taker_buy_volume": 6791.5, "taker_buy_quote": 641.20569}, {"ts": 1771550280000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3938.0, "quote_volume": 371.7472, "trades": 10, "taker_buy_volume": 3726.4, "taker_buy_quote": 351.77216}, {"ts": 1771550340000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550400000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 37085.3, "quote_volume": 3507.66218, "trades": 82, "taker_buy_volume": 15889.0, "taker_buy_quote": 1502.7274}, {"ts": 1771550460000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 58674.3, "quote_volume": 5544.74968, "trades": 74, "taker_buy_volume": 15381.1, "taker_buy_quote": 1453.55392}, {"ts": 1771550520000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 66959.1, "quote_volume": 6327.64446, "trades": 70, "taker_buy_volume": 36362.6, "taker_buy_quote": 3436.27521}, {"ts": 1771550580000, "open": 0.0946, "high": 0.0946, "low": 0.0942, "close": 0.0942, "volume": 92975.8, "quote_volume": 8773.69406, "trades": 89, "taker_buy_volume": 54869.2, "taker_buy_quote": 5180.84675}, {"ts": 1771550640000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1246.5, "quote_volume": 117.4203, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550700000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 29377.0, "quote_volume": 2767.29397, "trades": 27, "taker_buy_volume": 25521.2, "taker_buy_quote": 2404.09704}, {"ts": 1771550760000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 190.7, "quote_volume": 17.97242, "trades": 3, "taker_buy_volume": 84.8, "taker_buy_quote": 7.99664}, {"ts": 1771550820000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 383894.2, "quote_volume": 36105.90352, "trades": 322, "taker_buy_volume": 118994.6, "taker_buy_quote": 11196.44844}, {"ts": 1771550880000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 22267.1, "quote_volume": 2093.11698, "trades": 62, "taker_buy_volume": 11641.3, "taker_buy_quote": 1094.29178}, {"ts": 1771550940000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551000000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 25194.4, "quote_volume": 2370.82464, "trades": 53, "taker_buy_volume": 4995.0, "taker_buy_quote": 470.0611}, {"ts": 1771551060000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 9246.3, "quote_volume": 870.10843, "trades": 29, "taker_buy_volume": 5781.5, "taker_buy_quote": 544.07075}, {"ts": 1771551120000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 7441.7, "quote_volume": 700.54673, "trades": 33, "taker_buy_volume": 6242.5, "taker_buy_quote": 587.60226}, {"ts": 1771551180000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 116.6, "quote_volume": 10.97206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551240000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 4033.4, "quote_volume": 379.89973, "trades": 16, "taker_buy_volume": 3156.4, "taker_buy_quote": 297.37403}, {"ts": 1771551300000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 29259.7, "quote_volume": 2756.92044, "trades": 56, "taker_buy_volume": 16651.5, "taker_buy_quote": 1569.13772}, {"ts": 1771551360000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 9981.4, "quote_volume": 941.23756, "trades": 21, "taker_buy_volume": 495.2, "taker_buy_quote": 46.70796}, {"ts": 1771551420000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 17089.7, "quote_volume": 1611.59031, "trades": 29, "taker_buy_volume": 3433.5, "taker_buy_quote": 323.81065}, {"ts": 1771551480000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551540000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 10585.2, "quote_volume": 998.21701, "trades": 18, "taker_buy_volume": 432.5, "taker_buy_quote": 40.828}, {"ts": 1771551600000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 10968.8, "quote_volume": 1034.34618, "trades": 23, "taker_buy_volume": 4473.5, "taker_buy_quote": 421.85105}, {"ts": 1771551660000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1656.1, "quote_volume": 156.17023, "trades": 8, "taker_buy_volume": 1571.4, "taker_buy_quote": 148.18302}, {"ts": 1771551720000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 11004.2, "quote_volume": 1037.69606, "trades": 24, "taker_buy_volume": 585.7, "taker_buy_quote": 55.23151}, {"ts": 1771551780000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 530.2, "quote_volume": 49.99786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1662.7, "quote_volume": 156.95888, "trades": 9, "taker_buy_volume": 1662.7, "taker_buy_quote": 156.95888}, {"ts": 1771551900000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 105.8, "quote_volume": 9.97694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551960000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 18326.9, "quote_volume": 1731.48842, "trades": 46, "taker_buy_volume": 14328.4, "taker_buy_quote": 1353.6471}, {"ts": 1771552020000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 12421.5, "quote_volume": 1173.25159, "trades": 34, "taker_buy_volume": 10446.7, "taker_buy_quote": 986.83047}, {"ts": 1771552080000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 10449.7, "quote_volume": 986.06405, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552140000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552200000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 70872.5, "quote_volume": 6678.07727, "trades": 105, "taker_buy_volume": 29796.9, "taker_buy_quote": 2808.13097}, {"ts": 1771552260000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 29506.4, "quote_volume": 2779.50288, "trades": 48, "taker_buy_volume": 15274.3, "taker_buy_quote": 1438.83906}, {"ts": 1771552320000, "open": 0.0943, "high": 0.0951, "low": 0.0943, "close": 0.095, "volume": 3780685.5, "quote_volume": 358087.9164, "trades": 492, "taker_buy_volume": 3475399.4, "taker_buy_quote": 329154.84283}, {"ts": 1771552380000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 51057.0, "quote_volume": 4846.95757, "trades": 62, "taker_buy_volume": 19589.3, "taker_buy_quote": 1860.66758}, {"ts": 1771552440000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 414690.8, "quote_volume": 39389.55112, "trades": 190, "taker_buy_volume": 28854.5, "taker_buy_quote": 2743.62472}, {"ts": 1771552500000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 263562.0, "quote_volume": 25010.0338, "trades": 74, "taker_buy_volume": 84143.5, "taker_buy_quote": 7985.21815}, {"ts": 1771552560000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 105872.3, "quote_volume": 10028.68118, "trades": 85, "taker_buy_volume": 6386.0, "taker_buy_quote": 605.16298}, {"ts": 1771552620000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 48610.3, "quote_volume": 4603.37009, "trades": 74, "taker_buy_volume": 41602.3, "taker_buy_quote": 3939.74943}, {"ts": 1771552680000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 39663.3, "quote_volume": 3762.61703, "trades": 29, "taker_buy_volume": 37444.7, "taker_buy_quote": 3552.29375}, {"ts": 1771552740000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 27735.9, "quote_volume": 2629.36332, "trades": 29, "taker_buy_volume": 5108.7, "taker_buy_quote": 484.30476}, {"ts": 1771552800000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 148032.9, "quote_volume": 14019.97606, "trades": 45, "taker_buy_volume": 14035.1, "taker_buy_quote": 1329.37213}, {"ts": 1771552860000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 28983.2, "quote_volume": 2745.65256, "trades": 40, "taker_buy_volume": 6689.5, "taker_buy_quote": 634.1646}, {"ts": 1771552920000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 73368.9, "quote_volume": 6940.69794, "trades": 46, "taker_buy_volume": 367.1, "taker_buy_quote": 34.72766}, {"ts": 1771552980000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 50455.0, "quote_volume": 4782.52514, "trades": 88, "taker_buy_volume": 22445.3, "taker_buy_quote": 2127.20558}, {"ts": 1771553040000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 29371.6, "quote_volume": 2784.39901, "trades": 32, "taker_buy_volume": 22588.2, "taker_buy_quote": 2141.36136}, {"ts": 1771553100000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 505.5, "quote_volume": 47.95406, "trades": 6, "taker_buy_volume": 326.6, "taker_buy_quote": 30.99434}, {"ts": 1771553160000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 9189.5, "quote_volume": 872.08355, "trades": 26, "taker_buy_volume": 4787.9, "taker_buy_quote": 454.37171}, {"ts": 1771553220000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 54618.7, "quote_volume": 5189.89062, "trades": 55, "taker_buy_volume": 24608.3, "taker_buy_quote": 2338.90262}, {"ts": 1771553280000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 36869.1, "quote_volume": 3498.90706, "trades": 29, "taker_buy_volume": 5499.7, "taker_buy_quote": 521.951}, {"ts": 1771553340000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 5324.8, "quote_volume": 505.32352, "trades": 8, "taker_buy_volume": 5324.8, "taker_buy_quote": 505.32352}, {"ts": 1771553400000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 16006.1, "quote_volume": 1519.20051, "trades": 28, "taker_buy_volume": 4120.8, "taker_buy_quote": 391.28554}, {"ts": 1771553460000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 284.1, "quote_volume": 26.98109, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 19.0}, {"ts": 1771553520000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 466.9, "quote_volume": 44.32354, "trades": 7, "taker_buy_volume": 147.3, "taker_buy_quote": 13.9935}, {"ts": 1771553580000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 119926.2, "quote_volume": 11368.57933, "trades": 91, "taker_buy_volume": 20020.6, "taker_buy_quote": 1897.79811}, {"ts": 1771553640000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 113869.6, "quote_volume": 10773.01344, "trades": 50, "taker_buy_volume": 1136.7, "taker_buy_quote": 107.64549}, {"ts": 1771553700000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 117090.2, "quote_volume": 11065.01332, "trades": 42, "taker_buy_volume": 20171.2, "taker_buy_quote": 1906.1784}, {"ts": 1771553760000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 42734.2, "quote_volume": 4038.38929, "trades": 105, "taker_buy_volume": 5746.6, "taker_buy_quote": 543.06956}, {"ts": 1771553820000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 106459.1, "quote_volume": 10045.00086, "trades": 76, "taker_buy_volume": 105.9, "taker_buy_quote": 9.98637}, {"ts": 1771553880000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 13529.5, "quote_volume": 1275.70357, "trades": 39, "taker_buy_volume": 8633.1, "taker_buy_quote": 814.10133}, {"ts": 1771553940000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 9194.2, "quote_volume": 866.96055, "trades": 47, "taker_buy_volume": 4545.9, "taker_buy_quote": 428.67837}, {"ts": 1771554000000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 9890.6, "quote_volume": 932.67299, "trades": 12, "taker_buy_volume": 9784.7, "taker_buy_quote": 922.69721}, {"ts": 1771554060000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 52911.5, "quote_volume": 4985.44799, "trades": 57, "taker_buy_volume": 16033.3, "taker_buy_quote": 1511.52155}, {"ts": 1771554120000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 135167.5, "quote_volume": 12713.0706, "trades": 106, "taker_buy_volume": 17984.6, "taker_buy_quote": 1691.84674}, {"ts": 1771554180000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 26649.4, "quote_volume": 2505.0436, "trades": 25, "taker_buy_volume": 374.3, "taker_buy_quote": 35.1842}, {"ts": 1771554240000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 29868.6, "quote_volume": 2807.6484, "trades": 45, "taker_buy_volume": 3886.9, "taker_buy_quote": 365.3686}, {"ts": 1771554300000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 17617.2, "quote_volume": 1657.7679, "trades": 24, "taker_buy_volume": 11700.1, "taker_buy_quote": 1100.97941}, {"ts": 1771554360000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 393.0, "quote_volume": 36.96962, "trades": 6, "taker_buy_volume": 276.2, "taker_buy_quote": 25.99042}, {"ts": 1771554420000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 276.1, "quote_volume": 25.9619, "trades": 3, "taker_buy_volume": 85.0, "taker_buy_quote": 7.9985}, {"ts": 1771554480000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 143987.5, "quote_volume": 13563.66802, "trades": 93, "taker_buy_volume": 113876.8, "taker_buy_quote": 10727.35355}, {"ts": 1771554540000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 22647.4, "quote_volume": 2133.39072, "trades": 33, "taker_buy_volume": 748.3, "taker_buy_quote": 70.4955}, {"ts": 1771554600000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 17561.2, "quote_volume": 1654.98129, "trades": 23, "taker_buy_volume": 11922.1, "taker_buy_quote": 1123.77807}, {"ts": 1771554660000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 2871.7, "quote_volume": 270.80979, "trades": 10, "taker_buy_volume": 2659.9, "taker_buy_quote": 250.83705}, {"ts": 1771554720000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 190.5, "quote_volume": 17.96415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554780000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 15277.6, "quote_volume": 1442.1938, "trades": 24, "taker_buy_volume": 8557.7, "taker_buy_quote": 807.84688}, {"ts": 1771554840000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 841.7, "quote_volume": 79.44696, "trades": 4, "taker_buy_volume": 746.5, "taker_buy_quote": 70.4696}, {"ts": 1771554900000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 20081.7, "quote_volume": 1897.3709, "trades": 41, "taker_buy_volume": 20081.7, "taker_buy_quote": 1897.3709}, {"ts": 1771554960000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 37414.4, "quote_volume": 3535.64072, "trades": 37, "taker_buy_volume": 20932.5, "taker_buy_quote": 1978.12125}, {"ts": 1771555020000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 241849.5, "quote_volume": 22812.75503, "trades": 130, "taker_buy_volume": 45522.6, "taker_buy_quote": 4295.16161}, {"ts": 1771555080000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 64136.7, "quote_volume": 6057.73449, "trades": 62, "taker_buy_volume": 20087.5, "taker_buy_quote": 1897.53093}, {"ts": 1771555140000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 113546.2, "quote_volume": 10718.7708, "trades": 55, "taker_buy_volume": 33385.8, "taker_buy_quote": 3151.62904}, {"ts": 1771555200000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 28124.7, "quote_volume": 2650.9453, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555260000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 93842.5, "quote_volume": 8865.85089, "trades": 149, "taker_buy_volume": 20991.7, "taker_buy_quote": 1982.5629}, {"ts": 1771555320000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 48853.3, "quote_volume": 4621.53235, "trades": 26, "taker_buy_volume": 45232.3, "taker_buy_quote": 4279.00708}, {"ts": 1771555380000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 117936.1, "quote_volume": 11141.76775, "trades": 100, "taker_buy_volume": 5617.5, "taker_buy_quote": 530.49307}, {"ts": 1771555440000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 13595.7, "quote_volume": 1283.43408, "trades": 33, "taker_buy_volume": 2613.9, "taker_buy_quote": 246.75216}, {"ts": 1771555500000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555560000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 25307.3, "quote_volume": 2391.69526, "trades": 26, "taker_buy_volume": 13630.1, "taker_buy_quote": 1288.19986}, {"ts": 1771555620000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 27008.6, "quote_volume": 2552.3442, "trades": 89, "taker_buy_volume": 6820.9, "taker_buy_quote": 644.60655}, {"ts": 1771555680000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 25868.1, "quote_volume": 2442.72489, "trades": 33, "taker_buy_volume": 22441.9, "taker_buy_quote": 2119.29161}, {"ts": 1771555740000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 17583.8, "quote_volume": 1661.65581, "trades": 25, "taker_buy_volume": 11537.1, "taker_buy_quote": 1090.25595}, {"ts": 1771555800000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 243980.3, "quote_volume": 23016.32692, "trades": 147, "taker_buy_volume": 71856.1, "taker_buy_quote": 6778.60859}, {"ts": 1771555860000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 44264.3, "quote_volume": 4174.12349, "trades": 41, "taker_buy_volume": 35841.6, "taker_buy_quote": 3379.86288}, {"ts": 1771555920000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 40211.8, "quote_volume": 3791.96108, "trades": 51, "taker_buy_volume": 5901.5, "taker_buy_quote": 556.51145}, {"ts": 1771555980000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 17860.5, "quote_volume": 1681.31468, "trades": 55, "taker_buy_volume": 285.2, "taker_buy_quote": 26.8534}, {"ts": 1771556040000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556100000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 6430.3, "quote_volume": 604.4482, "trades": 22, "taker_buy_volume": 1681.8, "taker_buy_quote": 158.0892}, {"ts": 1771556160000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 172342.8, "quote_volume": 16169.23199, "trades": 143, "taker_buy_volume": 18606.6, "taker_buy_quote": 1745.33713}, {"ts": 1771556220000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1208.3, "quote_volume": 113.33854, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556280000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 18850.2, "quote_volume": 1768.14876, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556340000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 24876.3, "quote_volume": 2333.38521, "trades": 38, "taker_buy_volume": 750.2, "taker_buy_quote": 70.36876}, {"ts": 1771556400000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 10523.7, "quote_volume": 987.12306, "trades": 11, "taker_buy_volume": 8047.7, "taker_buy_quote": 754.87426}, {"ts": 1771556460000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 26661.1, "quote_volume": 2503.47729, "trades": 24, "taker_buy_volume": 12202.5, "taker_buy_quote": 1145.81475}, {"ts": 1771556520000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 19064.9, "quote_volume": 1790.19411, "trades": 35, "taker_buy_volume": 5321.3, "taker_buy_quote": 499.67007}, {"ts": 1771556580000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 60814.2, "quote_volume": 5714.4842, "trades": 64, "taker_buy_volume": 15436.4, "taker_buy_quote": 1450.88356}, {"ts": 1771556640000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556700000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 51066.7, "quote_volume": 4790.05646, "trades": 79, "taker_buy_volume": 1091.2, "taker_buy_quote": 102.35456}, {"ts": 1771556760000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 6152.9, "quote_volume": 576.52673, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556820000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 49491.2, "quote_volume": 4639.73892, "trades": 47, "taker_buy_volume": 32785.7, "taker_buy_quote": 3073.36451}, {"ts": 1771556880000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 24950.8, "quote_volume": 2342.88012, "trades": 29, "taker_buy_volume": 17895.4, "taker_buy_quote": 1680.37806}, {"ts": 1771556940000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 7796.7, "quote_volume": 732.11013, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557000000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557060000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 20039.0, "quote_volume": 1881.64083, "trades": 56, "taker_buy_volume": 7727.9, "taker_buy_quote": 725.64981}, {"ts": 1771557120000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557180000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 500.0, "quote_volume": 46.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557240000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 33275.2, "quote_volume": 3124.5498, "trades": 81, "taker_buy_volume": 21117.3, "taker_buy_quote": 1982.92299}, {"ts": 1771557300000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 95.8, "quote_volume": 8.99562, "trades": 1, "taker_buy_volume": 95.8, "taker_buy_quote": 8.99562}, {"ts": 1771557360000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 45050.9, "quote_volume": 4224.72395, "trades": 35, "taker_buy_volume": 117.4, "taker_buy_quote": 11.01212}, {"ts": 1771557420000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 8183.2, "quote_volume": 767.57753, "trades": 16, "taker_buy_volume": 5292.3, "taker_buy_quote": 496.41774}, {"ts": 1771557480000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 39160.9, "quote_volume": 3669.37633, "trades": 56, "taker_buy_volume": 7816.3, "taker_buy_quote": 732.38731}, {"ts": 1771557540000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 28292.9, "quote_volume": 2651.03619, "trades": 54, "taker_buy_volume": 21585.0, "taker_buy_quote": 2022.5145}, {"ts": 1771557600000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3535.4, "quote_volume": 331.26698, "trades": 15, "taker_buy_volume": 688.5, "taker_buy_quote": 64.51245}, {"ts": 1771557660000, "open": 0.0938, "high": 0.0941, "low": 0.0937, "close": 0.0939, "volume": 45533.8, "quote_volume": 4274.3318, "trades": 132, "taker_buy_volume": 22841.8, "taker_buy_quote": 2144.90157}, {"ts": 1771557720000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 21978.8, "quote_volume": 2066.0072, "trades": 54, "taker_buy_volume": 14596.3, "taker_buy_quote": 1372.0522}, {"ts": 1771557780000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 17248.8, "quote_volume": 1621.3872, "trades": 27, "taker_buy_volume": 3866.7, "taker_buy_quote": 363.4698}, {"ts": 1771557840000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 11312.5, "quote_volume": 1064.58454, "trades": 27, "taker_buy_volume": 6887.1, "taker_buy_quote": 648.1544}, {"ts": 1771557900000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 61480.6, "quote_volume": 5795.49364, "trades": 54, "taker_buy_volume": 56515.0, "taker_buy_quote": 5327.74474}, {"ts": 1771557960000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 6281.3, "quote_volume": 592.98632, "trades": 23, "taker_buy_volume": 3258.6, "taker_buy_quote": 307.64344}, {"ts": 1771558020000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 69073.1, "quote_volume": 6515.54417, "trades": 114, "taker_buy_volume": 13953.3, "taker_buy_quote": 1316.80988}, {"ts": 1771558080000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 9429.8, "quote_volume": 889.23014, "trades": 23, "taker_buy_volume": 8157.4, "taker_buy_quote": 769.24282}, {"ts": 1771558140000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 15451.0, "quote_volume": 1457.0293, "trades": 24, "taker_buy_volume": 12956.5, "taker_buy_quote": 1221.79795}, {"ts": 1771558200000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 9428.7, "quote_volume": 889.12641, "trades": 17, "taker_buy_volume": 5673.1, "taker_buy_quote": 534.97333}, {"ts": 1771558260000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 11639.8, "quote_volume": 1099.81759, "trades": 29, "taker_buy_volume": 4281.0, "taker_buy_quote": 404.46892}, {"ts": 1771558320000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 388.7, "quote_volume": 36.73215, "trades": 2, "taker_buy_volume": 388.7, "taker_buy_quote": 36.73215}, {"ts": 1771558380000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 10445.9, "quote_volume": 987.14935, "trades": 15, "taker_buy_volume": 4462.2, "taker_buy_quote": 421.6897}, {"ts": 1771558440000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 95.1, "quote_volume": 8.97744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558500000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 20122.3, "quote_volume": 1901.65185, "trades": 29, "taker_buy_volume": 2457.5, "taker_buy_quote": 232.32825}, {"ts": 1771558560000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 288.9, "quote_volume": 27.27216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558620000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 4031.6, "quote_volume": 381.2023, "trades": 10, "taker_buy_volume": 3936.5, "taker_buy_quote": 372.21535}, {"ts": 1771558680000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 34719.7, "quote_volume": 3284.45255, "trades": 29, "taker_buy_volume": 29553.4, "taker_buy_quote": 2795.75164}, {"ts": 1771558740000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 30409.6, "quote_volume": 2873.7072, "trades": 67, "taker_buy_volume": 896.8, "taker_buy_quote": 84.7476}, {"ts": 1771558800000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 16428.2, "quote_volume": 1549.87981, "trades": 45, "taker_buy_volume": 384.2, "taker_buy_quote": 36.2568}, {"ts": 1771558860000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 54413.3, "quote_volume": 5137.38703, "trades": 73, "taker_buy_volume": 42238.2, "taker_buy_quote": 3988.05759}, {"ts": 1771558920000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 17899.5, "quote_volume": 1687.92285, "trades": 34, "taker_buy_volume": 738.6, "taker_buy_quote": 69.64998}, {"ts": 1771558980000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 381.0, "quote_volume": 35.93677, "trades": 4, "taker_buy_volume": 84.7, "taker_buy_quote": 7.99568}, {"ts": 1771559040000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 19294.6, "quote_volume": 1821.40291, "trades": 33, "taker_buy_volume": 2857.5, "taker_buy_quote": 269.748}, {"ts": 1771559100000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 190221.8, "quote_volume": 17940.1656, "trades": 104, "taker_buy_volume": 14326.2, "taker_buy_quote": 1350.97124}, {"ts": 1771559160000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 42002.9, "quote_volume": 3959.57676, "trades": 42, "taker_buy_volume": 17419.4, "taker_buy_quote": 1642.64942}, {"ts": 1771559220000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 22848.9, "quote_volume": 2152.36638, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559280000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 31570.8, "quote_volume": 2973.96936, "trades": 51, "taker_buy_volume": 16954.6, "taker_buy_quote": 1597.12332}, {"ts": 1771559340000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1046.2, "quote_volume": 98.65666, "trades": 12, "taker_buy_volume": 1046.2, "taker_buy_quote": 98.65666}, {"ts": 1771559400000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 14051.4, "quote_volume": 1325.9736, "trades": 27, "taker_buy_volume": 14051.4, "taker_buy_quote": 1325.9736}, {"ts": 1771559460000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 8156.3, "quote_volume": 769.95472, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559520000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 13812.9, "quote_volume": 1302.02303, "trades": 37, "taker_buy_volume": 5252.3, "taker_buy_quote": 495.24451}, {"ts": 1771559580000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 38744.5, "quote_volume": 3652.4156, "trades": 44, "taker_buy_volume": 4114.5, "taker_buy_quote": 387.64992}, {"ts": 1771559640000, "open": 0.0943, "high": 0.0943, "low": 0.0937, "close": 0.0941, "volume": 410163.8, "quote_volume": 38507.56709, "trades": 347, "taker_buy_volume": 90339.5, "taker_buy_quote": 8486.77472}, {"ts": 1771559700000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 33662.6, "quote_volume": 3162.27776, "trades": 53, "taker_buy_volume": 18217.9, "taker_buy_quote": 1711.64528}, {"ts": 1771559760000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 23386.0, "quote_volume": 2195.96774, "trades": 19, "taker_buy_volume": 20886.0, "taker_buy_quote": 1961.21774}, {"ts": 1771559820000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 106.4, "quote_volume": 10.0016, "trades": 1, "taker_buy_volume": 106.4, "taker_buy_quote": 10.0016}, {"ts": 1771559880000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 64714.1, "quote_volume": 6083.1254, "trades": 34, "taker_buy_volume": 18399.0, "taker_buy_quote": 1729.506}, {"ts": 1771559940000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 4115.0, "quote_volume": 386.45017, "trades": 4, "taker_buy_volume": 516.7, "taker_buy_quote": 48.5698}, {"ts": 1771560000000, "open": 0.094, "high": 0.094, "low": 0.0935, "close": 0.0936, "volume": 245888.0, "quote_volume": 23043.50375, "trades": 231, "taker_buy_volume": 57698.8, "taker_buy_quote": 5406.16804}, {"ts": 1771560060000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 140151.8, "quote_volume": 13116.13507, "trades": 201, "taker_buy_volume": 75466.2, "taker_buy_quote": 7061.37882}, {"ts": 1771560120000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 28617.9, "quote_volume": 2675.77365, "trades": 75, "taker_buy_volume": 8672.4, "taker_buy_quote": 810.8694}, {"ts": 1771560180000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 7001.6, "quote_volume": 655.16786, "trades": 17, "taker_buy_volume": 3048.3, "taker_buy_quote": 285.32088}, {"ts": 1771560240000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 52416.0, "quote_volume": 4901.38344, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560300000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 50425.3, "quote_volume": 4714.21392, "trades": 105, "taker_buy_volume": 32923.7, "taker_buy_quote": 3077.81432}, {"ts": 1771560360000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 16129.0, "quote_volume": 1506.75243, "trades": 25, "taker_buy_volume": 2397.6, "taker_buy_quote": 224.2074}, {"ts": 1771560420000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 18696.2, "quote_volume": 1747.78888, "trades": 21, "taker_buy_volume": 476.1, "taker_buy_quote": 44.51535}, {"ts": 1771560480000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560540000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 74928.5, "quote_volume": 6992.28977, "trades": 90, "taker_buy_volume": 26197.3, "taker_buy_quote": 2445.31582}, {"ts": 1771560600000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 4186.6, "quote_volume": 391.01783, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560660000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 4251.0, "quote_volume": 397.0434, "trades": 14, "taker_buy_volume": 4191.0, "taker_buy_quote": 391.4394}, {"ts": 1771560720000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3035.9, "quote_volume": 283.55306, "trades": 8, "taker_buy_volume": 107.1, "taker_buy_quote": 10.00314}, {"ts": 1771560780000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 29597.2, "quote_volume": 2759.13941, "trades": 36, "taker_buy_volume": 11365.9, "taker_buy_quote": 1059.31154}, {"ts": 1771560840000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 4386.4, "quote_volume": 408.96882, "trades": 13, "taker_buy_volume": 1563.4, "taker_buy_quote": 145.86522}, {"ts": 1771560900000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 30422.1, "quote_volume": 2838.38193, "trades": 39, "taker_buy_volume": 27935.2, "taker_buy_quote": 2606.35416}, {"ts": 1771560960000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 17769.9, "quote_volume": 1657.91988, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561020000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 53889.3, "quote_volume": 5023.50334, "trades": 53, "taker_buy_volume": 14449.3, "taker_buy_quote": 1347.6857}, {"ts": 1771561080000, "open": 0.0933, "high": 0.0935, "low": 0.0929, "close": 0.093, "volume": 371210.9, "quote_volume": 34599.15744, "trades": 260, "taker_buy_volume": 252713.8, "taker_buy_quote": 23577.77854}, {"ts": 1771561140000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 459649.4, "quote_volume": 42743.45582, "trades": 89, "taker_buy_volume": 435994.1, "taker_buy_quote": 40545.46006}, {"ts": 1771561200000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 150119.6, "quote_volume": 13909.56898, "trades": 130, "taker_buy_volume": 32101.5, "taker_buy_quote": 2973.25929}, {"ts": 1771561260000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 15223.7, "quote_volume": 1409.71462, "trades": 37, "taker_buy_volume": 8125.8, "taker_buy_quote": 752.44908}, {"ts": 1771561320000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 36822.4, "quote_volume": 3415.2076, "trades": 45, "taker_buy_volume": 32918.0, "taker_buy_quote": 3052.87928}, {"ts": 1771561380000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 23793.6, "quote_volume": 2210.4362, "trades": 31, "taker_buy_volume": 19578.8, "taker_buy_quote": 1818.88128}, {"ts": 1771561440000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 7222.6, "quote_volume": 670.99029, "trades": 15, "taker_buy_volume": 107.5, "taker_buy_quote": 9.9975}, {"ts": 1771561500000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 34034.2, "quote_volume": 3165.17093, "trades": 57, "taker_buy_volume": 10890.1, "taker_buy_quote": 1012.7793}, {"ts": 1771561560000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 9713.6, "quote_volume": 902.40582, "trades": 50, "taker_buy_volume": 7989.5, "taker_buy_quote": 742.23693}, {"ts": 1771561620000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 107.6, "quote_volume": 10.0068, "trades": 2, "taker_buy_volume": 107.6, "taker_buy_quote": 10.0068}, {"ts": 1771561680000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 8684.5, "quote_volume": 807.85867, "trades": 20, "taker_buy_volume": 7384.8, "taker_buy_quote": 686.8566}, {"ts": 1771561740000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 440.5, "quote_volume": 41.0546, "trades": 4, "taker_buy_volume": 440.5, "taker_buy_quote": 41.0546}, {"ts": 1771561800000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 236.4, "quote_volume": 22.03248, "trades": 2, "taker_buy_volume": 236.4, "taker_buy_quote": 22.03248}, {"ts": 1771561860000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 17019.8, "quote_volume": 1584.53264, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561920000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 42543.1, "quote_volume": 3961.31019, "trades": 23, "taker_buy_volume": 41704.5, "taker_buy_quote": 3883.15267}, {"ts": 1771561980000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 118455.7, "quote_volume": 11065.41409, "trades": 102, "taker_buy_volume": 76971.2, "taker_buy_quote": 7188.49026}, {"ts": 1771562040000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 10117.8, "quote_volume": 944.69995, "trades": 10, "taker_buy_volume": 117.8, "taker_buy_quote": 11.0143}, {"ts": 1771562100000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 28569.3, "quote_volume": 2670.96691, "trades": 52, "taker_buy_volume": 12514.4, "taker_buy_quote": 1169.84446}, {"ts": 1771562160000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 622.9, "quote_volume": 58.25185, "trades": 7, "taker_buy_volume": 526.7, "taker_buy_quote": 49.25715}, {"ts": 1771562220000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 39101.6, "quote_volume": 3660.06934, "trades": 31, "taker_buy_volume": 37609.4, "taker_buy_quote": 3520.42079}, {"ts": 1771562280000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 24824.5, "quote_volume": 2321.15755, "trades": 22, "taker_buy_volume": 785.6, "taker_buy_quote": 73.53216}, {"ts": 1771562340000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 3351.7, "quote_volume": 313.4972, "trades": 9, "taker_buy_volume": 3351.7, "taker_buy_quote": 313.4972}, {"ts": 1771562400000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 3778.8, "quote_volume": 353.72748, "trades": 24, "taker_buy_volume": 1121.4, "taker_buy_quote": 104.99484}, {"ts": 1771562460000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 6337.9, "quote_volume": 593.21569, "trades": 17, "taker_buy_volume": 5633.6, "taker_buy_quote": 527.30496}, {"ts": 1771562520000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 101947.6, "quote_volume": 9560.07451, "trades": 82, "taker_buy_volume": 100985.2, "taker_buy_quote": 9469.90617}, {"ts": 1771562580000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 27409.8, "quote_volume": 2573.26167, "trades": 65, "taker_buy_volume": 18142.9, "taker_buy_quote": 1703.61831}, {"ts": 1771562640000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 22959.4, "quote_volume": 2151.29578, "trades": 23, "taker_buy_volume": 877.0, "taker_buy_quote": 82.1749}, {"ts": 1771562700000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1495.7, "quote_volume": 140.14709, "trades": 7, "taker_buy_volume": 1495.7, "taker_buy_quote": 140.14709}, {"ts": 1771562760000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 69356.5, "quote_volume": 6494.5891, "trades": 77, "taker_buy_volume": 14408.3, "taker_buy_quote": 1350.23738}, {"ts": 1771562820000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 20451.3, "quote_volume": 1911.01222, "trades": 35, "taker_buy_volume": 1079.0, "taker_buy_quote": 100.8865}, {"ts": 1771562880000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 11430.9, "quote_volume": 1069.90875, "trades": 32, "taker_buy_volume": 7533.2, "taker_buy_quote": 705.10752}, {"ts": 1771562940000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 106.7, "quote_volume": 9.97645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563000000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1311.1, "quote_volume": 122.58785, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563060000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1901.1, "quote_volume": 177.75285, "trades": 8, "taker_buy_volume": 1901.1, "taker_buy_quote": 177.75285}, {"ts": 1771563120000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 1208.8, "quote_volume": 113.12127, "trades": 12, "taker_buy_volume": 878.0, "taker_buy_quote": 82.1808}, {"ts": 1771563180000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 2450.4, "quote_volume": 229.24401, "trades": 13, "taker_buy_volume": 96.3, "taker_buy_quote": 9.01368}, {"ts": 1771563240000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 1140.3, "quote_volume": 106.6266, "trades": 8, "taker_buy_volume": 1140.3, "taker_buy_quote": 106.6266}, {"ts": 1771563300000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 9200.1, "quote_volume": 860.19759, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563360000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 17258.8, "quote_volume": 1611.97192, "trades": 28, "taker_buy_volume": 8762.0, "taker_buy_quote": 818.3708}, {"ts": 1771563420000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 638.3, "quote_volume": 59.61722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563480000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 6774.4, "quote_volume": 632.58389, "trades": 19, "taker_buy_volume": 792.4, "taker_buy_quote": 74.01016}, {"ts": 1771563540000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1795.9, "quote_volume": 167.73706, "trades": 9, "taker_buy_volume": 1571.3, "taker_buy_quote": 146.75942}, {"ts": 1771563600000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 30700.2, "quote_volume": 2870.45695, "trades": 36, "taker_buy_volume": 26037.1, "taker_buy_quote": 2434.46885}, {"ts": 1771563660000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 1334.3, "quote_volume": 124.77254, "trades": 16, "taker_buy_volume": 637.9, "taker_buy_quote": 59.65914}, {"ts": 1771563720000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 2478.6, "quote_volume": 231.6001, "trades": 6, "taker_buy_volume": 988.6, "taker_buy_quote": 92.4341}, {"ts": 1771563780000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 28603.3, "quote_volume": 2671.54822, "trades": 48, "taker_buy_volume": 5831.8, "taker_buy_quote": 544.69012}, {"ts": 1771563840000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 299.4, "quote_volume": 27.98428, "trades": 3, "taker_buy_volume": 203.2, "taker_buy_quote": 18.9992}, {"ts": 1771563900000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 12962.3, "quote_volume": 1210.71625, "trades": 20, "taker_buy_volume": 10502.3, "taker_buy_quote": 980.95225}, {"ts": 1771563960000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 800.0, "quote_volume": 74.72, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564020000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 45148.9, "quote_volume": 4209.93553, "trades": 45, "taker_buy_volume": 3431.6, "taker_buy_quote": 320.16828}, {"ts": 1771564080000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 22567.8, "quote_volume": 2106.15707, "trades": 39, "taker_buy_volume": 22246.7, "taker_buy_quote": 2076.18774}, {"ts": 1771564140000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 6791.3, "quote_volume": 634.30742, "trades": 14, "taker_buy_volume": 5943.4, "taker_buy_quote": 555.11356}, {"ts": 1771564200000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 4497.7, "quote_volume": 420.08518, "trades": 8, "taker_buy_volume": 1071.8, "taker_buy_quote": 100.10612}, {"ts": 1771564260000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 18029.2, "quote_volume": 1684.58064, "trades": 41, "taker_buy_volume": 12641.5, "taker_buy_quote": 1181.30084}, {"ts": 1771564320000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564380000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 18817.8, "quote_volume": 1759.42442, "trades": 36, "taker_buy_volume": 807.3, "taker_buy_quote": 75.48255}, {"ts": 1771564440000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 96.4, "quote_volume": 9.0134, "trades": 2, "taker_buy_volume": 96.4, "taker_buy_quote": 9.0134}, {"ts": 1771564500000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 608970.9, "quote_volume": 56866.67105, "trades": 100, "taker_buy_volume": 39499.0, "taker_buy_quote": 3687.17103}, {"ts": 1771564560000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 4061.8, "quote_volume": 379.37212, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564620000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 6051.8, "quote_volume": 565.23812, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564680000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 8351.2, "quote_volume": 778.92062, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564740000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 41367.1, "quote_volume": 3855.41372, "trades": 35, "taker_buy_volume": 23880.8, "taker_buy_quote": 2225.69056}, {"ts": 1771564800000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 3346.8, "quote_volume": 311.92176, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564860000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 4811.8, "quote_volume": 448.49855, "trades": 14, "taker_buy_volume": 387.9, "taker_buy_quote": 36.19107}, {"ts": 1771564920000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 27235.2, "quote_volume": 2542.11457, "trades": 39, "taker_buy_volume": 25725.6, "taker_buy_quote": 2401.26784}, {"ts": 1771564980000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 4842.6, "quote_volume": 452.29884, "trades": 21, "taker_buy_volume": 1234.6, "taker_buy_quote": 115.31164}, {"ts": 1771565040000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 8850.9, "quote_volume": 826.56024, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565100000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 8475.1, "quote_volume": 791.5829, "trades": 26, "taker_buy_volume": 4439.7, "taker_buy_quote": 414.67654}, {"ts": 1771565160000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0937, "volume": 70237.3, "quote_volume": 6578.31617, "trades": 79, "taker_buy_volume": 54718.7, "taker_buy_quote": 5124.49433}, {"ts": 1771565220000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 60053.5, "quote_volume": 5626.22857, "trades": 53, "taker_buy_volume": 52476.7, "taker_buy_quote": 4917.00253}, {"ts": 1771565280000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 10272.9, "quote_volume": 961.32178, "trades": 33, "taker_buy_volume": 1498.8, "taker_buy_quote": 140.28768}, {"ts": 1771565340000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3329.8, "quote_volume": 311.66928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565400000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 35370.8, "quote_volume": 3315.51157, "trades": 52, "taker_buy_volume": 32241.6, "taker_buy_quote": 3022.11963}, {"ts": 1771565460000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 30967.8, "quote_volume": 2905.58289, "trades": 92, "taker_buy_volume": 5396.6, "taker_buy_quote": 506.74074}, {"ts": 1771565520000, "open": 0.0939, "high": 0.0944, "low": 0.0939, "close": 0.0942, "volume": 101661.9, "quote_volume": 9572.40402, "trades": 138, "taker_buy_volume": 66416.3, "taker_buy_quote": 6251.33762}, {"ts": 1771565580000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 20148.6, "quote_volume": 1899.8504, "trades": 30, "taker_buy_volume": 8980.4, "taker_buy_quote": 846.89392}, {"ts": 1771565640000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 69865.4, "quote_volume": 6595.08495, "trades": 127, "taker_buy_volume": 25488.1, "taker_buy_quote": 2405.38989}, {"ts": 1771565700000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 42403.6, "quote_volume": 4006.79714, "trades": 123, "taker_buy_volume": 24218.2, "taker_buy_quote": 2288.37575}, {"ts": 1771565760000, "open": 0.0945, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 32800.9, "quote_volume": 3095.10712, "trades": 75, "taker_buy_volume": 16077.3, "taker_buy_quote": 1516.94711}, {"ts": 1771565820000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 52221.4, "quote_volume": 4923.29861, "trades": 67, "taker_buy_volume": 14326.7, "taker_buy_quote": 1351.0184}, {"ts": 1771565880000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 28603.8, "quote_volume": 2697.33834, "trades": 28, "taker_buy_volume": 20914.0, "taker_buy_quote": 1972.1902}, {"ts": 1771565940000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 7512.9, "quote_volume": 709.19977, "trades": 27, "taker_buy_volume": 2968.4, "taker_buy_quote": 280.21696}, {"ts": 1771566000000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 27870.0, "quote_volume": 2625.97775, "trades": 51, "taker_buy_volume": 6715.9, "taker_buy_quote": 632.90808}, {"ts": 1771566060000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 8229.5, "quote_volume": 776.03745, "trades": 22, "taker_buy_volume": 4762.3, "taker_buy_quote": 449.09214}, {"ts": 1771566120000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 211.9, "quote_volume": 19.99276, "trades": 2, "taker_buy_volume": 105.9, "taker_buy_quote": 9.99696}, {"ts": 1771566180000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 13143.9, "quote_volume": 1241.98578, "trades": 33, "taker_buy_volume": 9958.7, "taker_buy_quote": 940.99284}, {"ts": 1771566240000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 62421.4, "quote_volume": 5910.29996, "trades": 63, "taker_buy_volume": 59095.5, "taker_buy_quote": 5595.33723}, {"ts": 1771566300000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 40357.3, "quote_volume": 3817.81853, "trades": 70, "taker_buy_volume": 179.5, "taker_buy_quote": 16.99865}, {"ts": 1771566360000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 14335.5, "quote_volume": 1354.02264, "trades": 48, "taker_buy_volume": 5310.9, "taker_buy_quote": 501.35743}, {"ts": 1771566420000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 23941.0, "quote_volume": 2261.41287, "trades": 36, "taker_buy_volume": 3617.3, "taker_buy_quote": 341.83485}, {"ts": 1771566480000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 15352.9, "quote_volume": 1450.62147, "trades": 31, "taker_buy_volume": 6565.6, "taker_buy_quote": 620.4492}, {"ts": 1771566540000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 2383.5, "quote_volume": 225.11484, "trades": 24, "taker_buy_volume": 2383.5, "taker_buy_quote": 225.11484}, {"ts": 1771566600000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566660000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 10013.7, "quote_volume": 945.37294, "trades": 23, "taker_buy_volume": 7595.7, "taker_buy_quote": 717.03408}, {"ts": 1771566720000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 22050.0, "quote_volume": 2079.32559, "trades": 83, "taker_buy_volume": 12995.2, "taker_buy_quote": 1225.45795}, {"ts": 1771566780000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 116.4, "quote_volume": 10.97652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566840000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2312.3, "quote_volume": 218.04989, "trades": 12, "taker_buy_volume": 638.6, "taker_buy_quote": 60.21998}, {"ts": 1771566900000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 7028.3, "quote_volume": 662.87588, "trades": 29, "taker_buy_volume": 2148.0, "taker_buy_quote": 202.66359}, {"ts": 1771566960000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 92666.3, "quote_volume": 8732.08075, "trades": 75, "taker_buy_volume": 7036.3, "taker_buy_quote": 662.81946}, {"ts": 1771567020000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 5182.6, "quote_volume": 488.29822, "trades": 18, "taker_buy_volume": 1068.5, "taker_buy_quote": 100.75955}, {"ts": 1771567080000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 8064.5, "quote_volume": 758.86945, "trades": 23, "taker_buy_volume": 7094.8, "taker_buy_quote": 667.62068}, {"ts": 1771567140000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 1336.5, "quote_volume": 125.81267, "trades": 3, "taker_buy_volume": 480.2, "taker_buy_quote": 45.23484}, {"ts": 1771567200000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 10599.9, "quote_volume": 996.89583, "trades": 39, "taker_buy_volume": 1232.4, "taker_buy_quote": 116.09208}, {"ts": 1771567260000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 82987.3, "quote_volume": 7801.83101, "trades": 109, "taker_buy_volume": 29279.8, "taker_buy_quote": 2753.32601}, {"ts": 1771567320000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 116.6, "quote_volume": 10.97206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567380000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 66622.0, "quote_volume": 6269.02822, "trades": 72, "taker_buy_volume": 36750.0, "taker_buy_quote": 3460.87115}, {"ts": 1771567440000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 1863.6, "quote_volume": 175.37538, "trades": 12, "taker_buy_volume": 106.2, "taker_buy_quote": 10.00404}, {"ts": 1771567500000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 50255.7, "quote_volume": 4727.16079, "trades": 65, "taker_buy_volume": 13851.6, "taker_buy_quote": 1302.54954}, {"ts": 1771567560000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 106.3, "quote_volume": 10.00283, "trades": 2, "taker_buy_volume": 106.3, "taker_buy_quote": 10.00283}, {"ts": 1771567620000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 106.3, "quote_volume": 10.00283, "trades": 2, "taker_buy_volume": 106.3, "taker_buy_quote": 10.00283}, {"ts": 1771567680000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 36938.4, "quote_volume": 3477.78963, "trades": 36, "taker_buy_volume": 32545.2, "taker_buy_quote": 3063.99795}, {"ts": 1771567740000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1003.5, "quote_volume": 94.42935, "trades": 8, "taker_buy_volume": 106.4, "taker_buy_quote": 10.01224}, {"ts": 1771567800000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 26160.4, "quote_volume": 2457.12905, "trades": 28, "taker_buy_volume": 692.9, "taker_buy_quote": 65.1326}, {"ts": 1771567860000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 7145.3, "quote_volume": 672.03002, "trades": 19, "taker_buy_volume": 5639.5, "taker_buy_quote": 530.55119}, {"ts": 1771567920000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 9879.5, "quote_volume": 929.00586, "trades": 12, "taker_buy_volume": 5112.6, "taker_buy_quote": 480.91726}, {"ts": 1771567980000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 5992.0, "quote_volume": 563.75601, "trades": 20, "taker_buy_volume": 5992.0, "taker_buy_quote": 563.75601}, {"ts": 1771568040000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 180.5, "quote_volume": 16.9755, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 7.9985}, {"ts": 1771568100000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 8222.2, "quote_volume": 773.70902, "trades": 14, "taker_buy_volume": 8222.2, "taker_buy_quote": 773.70902}, {"ts": 1771568160000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 5368.2, "quote_volume": 505.13204, "trades": 15, "taker_buy_volume": 3932.7, "taker_buy_quote": 370.06707}, {"ts": 1771568220000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568280000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 17302.8, "quote_volume": 1628.23572, "trades": 39, "taker_buy_volume": 12787.8, "taker_buy_quote": 1203.38271}, {"ts": 1771568340000, "open": 0.0942, "high": 0.0942, "low": 0.0938, "close": 0.0939, "volume": 241621.4, "quote_volume": 22694.66593, "trades": 161, "taker_buy_volume": 22293.7, "taker_buy_quote": 2093.68354}, {"ts": 1771568400000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 5019.3, "quote_volume": 471.31227, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568460000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 9922.1, "quote_volume": 931.68519, "trades": 29, "taker_buy_volume": 9074.5, "taker_buy_quote": 852.09555}, {"ts": 1771568520000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 2086.3, "quote_volume": 195.79101, "trades": 12, "taker_buy_volume": 117.3, "taker_buy_quote": 11.01447}, {"ts": 1771568580000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 34944.6, "quote_volume": 3277.62692, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568640000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 14508.4, "quote_volume": 1359.43708, "trades": 37, "taker_buy_volume": 9901.5, "taker_buy_quote": 927.77055}, {"ts": 1771568700000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 137795.8, "quote_volume": 12897.2767, "trades": 76, "taker_buy_volume": 27645.7, "taker_buy_quote": 2589.97716}, {"ts": 1771568760000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 6379.3, "quote_volume": 597.74041, "trades": 25, "taker_buy_volume": 904.9, "taker_buy_quote": 84.78913}, {"ts": 1771568820000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 16071.7, "quote_volume": 1505.44375, "trades": 31, "taker_buy_volume": 10769.5, "taker_buy_quote": 1009.10215}, {"ts": 1771568880000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 9386.3, "quote_volume": 879.50117, "trades": 40, "taker_buy_volume": 1191.4, "taker_buy_quote": 111.64758}, {"ts": 1771568940000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1647.9, "quote_volume": 154.40823, "trades": 17, "taker_buy_volume": 1647.9, "taker_buy_quote": 154.40823}, {"ts": 1771569000000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 30658.5, "quote_volume": 2872.79179, "trades": 24, "taker_buy_volume": 988.9, "taker_buy_quote": 92.75027}, {"ts": 1771569060000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 30791.7, "quote_volume": 2888.17155, "trades": 67, "taker_buy_volume": 19798.8, "taker_buy_quote": 1857.03753}, {"ts": 1771569120000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 8908.9, "quote_volume": 835.32334, "trades": 26, "taker_buy_volume": 4256.5, "taker_buy_quote": 399.2597}, {"ts": 1771569180000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 106.5, "quote_volume": 10.00035, "trades": 1, "taker_buy_volume": 106.5, "taker_buy_quote": 10.00035}, {"ts": 1771569240000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 3446.4, "quote_volume": 323.36649, "trades": 21, "taker_buy_volume": 2120.8, "taker_buy_quote": 199.02521}, {"ts": 1771569300000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 9904.2, "quote_volume": 927.68701, "trades": 42, "taker_buy_volume": 1475.0, "taker_buy_quote": 138.06855}, {"ts": 1771569360000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 1178.4, "quote_volume": 110.29085, "trades": 14, "taker_buy_volume": 85.6, "taker_buy_quote": 8.01216}, {"ts": 1771569420000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 5972.6, "quote_volume": 559.03536, "trades": 36, "taker_buy_volume": 3280.4, "taker_buy_quote": 307.04544}, {"ts": 1771569480000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 767.1, "quote_volume": 71.80056, "trades": 7, "taker_buy_volume": 693.2, "taker_buy_quote": 64.88352}, {"ts": 1771569540000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1969.0, "quote_volume": 184.2984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569600000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1864.2, "quote_volume": 174.67554, "trades": 17, "taker_buy_volume": 976.2, "taker_buy_quote": 91.46994}, {"ts": 1771569660000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569720000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 20202.3, "quote_volume": 1892.95551, "trades": 30, "taker_buy_volume": 16380.9, "taker_buy_quote": 1534.89033}, {"ts": 1771569780000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569840000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 6019.9, "quote_volume": 563.45409, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569900000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 300.0, "quote_volume": 28.08, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 28.08}, {"ts": 1771569960000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 5657.2, "quote_volume": 528.93802, "trades": 23, "taker_buy_volume": 3250.5, "taker_buy_quote": 303.93083}, {"ts": 1771570020000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3881.1, "quote_volume": 362.88285, "trades": 16, "taker_buy_volume": 2795.4, "taker_buy_quote": 261.3699}, {"ts": 1771570080000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 6625.0, "quote_volume": 620.10855, "trades": 15, "taker_buy_volume": 6528.9, "taker_buy_quote": 611.11359}, {"ts": 1771570140000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 85.5, "quote_volume": 8.01135, "trades": 1, "taker_buy_volume": 85.5, "taker_buy_quote": 8.01135}, {"ts": 1771570200000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 309.5, "quote_volume": 28.9692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570260000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 85.4, "quote_volume": 7.99344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570320000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 4604.6, "quote_volume": 431.44036, "trades": 13, "taker_buy_volume": 4412.7, "taker_buy_quote": 413.46999}, {"ts": 1771570380000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 11549.1, "quote_volume": 1083.31412, "trades": 15, "taker_buy_volume": 11549.1, "taker_buy_quote": 1083.31412}, {"ts": 1771570440000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 202.4, "quote_volume": 18.99471, "trades": 2, "taker_buy_volume": 95.9, "taker_buy_quote": 9.00501}, {"ts": 1771570500000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 13134.9, "quote_volume": 1232.14477, "trades": 21, "taker_buy_volume": 4258.0, "taker_buy_quote": 399.49155}, {"ts": 1771570560000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 145542.6, "quote_volume": 13646.39142, "trades": 64, "taker_buy_volume": 37707.1, "taker_buy_quote": 3539.92045}, {"ts": 1771570620000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570680000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570740000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570800000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 5427.5, "quote_volume": 508.65161, "trades": 20, "taker_buy_volume": 1066.0, "taker_buy_quote": 99.9908}, {"ts": 1771570860000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 13201.5, "quote_volume": 1236.96881, "trades": 24, "taker_buy_volume": 9207.5, "taker_buy_quote": 862.74275}, {"ts": 1771570920000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1312.5, "quote_volume": 122.98125, "trades": 5, "taker_buy_volume": 1312.5, "taker_buy_quote": 122.98125}, {"ts": 1771570980000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 9836.7, "quote_volume": 921.69879, "trades": 8, "taker_buy_volume": 9836.7, "taker_buy_quote": 921.69879}, {"ts": 1771571040000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 5165.0, "quote_volume": 483.9605, "trades": 2, "taker_buy_volume": 5165.0, "taker_buy_quote": 483.9605}, {"ts": 1771571100000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 54.2, "quote_volume": 5.07854, "trades": 1, "taker_buy_volume": 54.2, "taker_buy_quote": 5.07854}, {"ts": 1771571160000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 10189.3, "quote_volume": 954.73741, "trades": 29, "taker_buy_volume": 3401.2, "taker_buy_quote": 318.69244}, {"ts": 1771571220000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 945.5, "quote_volume": 88.60402, "trades": 8, "taker_buy_volume": 742.9, "taker_buy_quote": 69.6204}, {"ts": 1771571280000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2647.9, "quote_volume": 248.10823, "trades": 8, "taker_buy_volume": 1390.0, "taker_buy_quote": 130.243}, {"ts": 1771571340000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2146.2, "quote_volume": 201.09894, "trades": 14, "taker_buy_volume": 1309.5, "taker_buy_quote": 122.70015}, {"ts": 1771571400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 15376.5, "quote_volume": 1440.77805, "trades": 14, "taker_buy_volume": 15376.5, "taker_buy_quote": 1440.77805}, {"ts": 1771571460000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3718.7, "quote_volume": 348.44219, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571520000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571580000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 213.5, "quote_volume": 20.00495, "trades": 4, "taker_buy_volume": 213.5, "taker_buy_quote": 20.00495}, {"ts": 1771571640000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1023.6, "quote_volume": 95.91132, "trades": 5, "taker_buy_volume": 1023.6, "taker_buy_quote": 95.91132}, {"ts": 1771571700000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 22590.4, "quote_volume": 2118.96032, "trades": 20, "taker_buy_volume": 6601.0, "taker_buy_quote": 619.1738}, {"ts": 1771571760000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 33728.6, "quote_volume": 3158.26377, "trades": 62, "taker_buy_volume": 13616.0, "taker_buy_quote": 1274.46722}, {"ts": 1771571820000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 30033.2, "quote_volume": 2807.84979, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571880000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 55891.8, "quote_volume": 5237.62144, "trades": 89, "taker_buy_volume": 47661.9, "taker_buy_quote": 4465.88741}, {"ts": 1771571940000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 24946.2, "quote_volume": 2335.62789, "trades": 71, "taker_buy_volume": 11914.3, "taker_buy_quote": 1115.58455}, {"ts": 1771572000000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 4703.2, "quote_volume": 440.21952, "trades": 31, "taker_buy_volume": 935.1, "taker_buy_quote": 87.52536}, {"ts": 1771572060000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3197.4, "quote_volume": 299.27664, "trades": 17, "taker_buy_volume": 2255.2, "taker_buy_quote": 211.08672}, {"ts": 1771572120000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 39997.8, "quote_volume": 3743.79408, "trades": 69, "taker_buy_volume": 26636.2, "taker_buy_quote": 2493.14832}, {"ts": 1771572180000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 19552.9, "quote_volume": 1828.37921, "trades": 13, "taker_buy_volume": 1830.6, "taker_buy_quote": 171.34416}, {"ts": 1771572240000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1129.5, "quote_volume": 105.60825, "trades": 6, "taker_buy_volume": 96.4, "taker_buy_quote": 9.0134}, {"ts": 1771572300000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572360000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 101.0, "quote_volume": 9.4435, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 9.4435}, {"ts": 1771572420000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 10170.8, "quote_volume": 950.9698, "trades": 19, "taker_buy_volume": 6667.6, "taker_buy_quote": 623.4206}, {"ts": 1771572480000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572540000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572600000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 27188.0, "quote_volume": 2539.3592, "trades": 56, "taker_buy_volume": 7573.1, "taker_buy_quote": 707.32754}, {"ts": 1771572660000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 351.7, "quote_volume": 32.81361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572720000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 3072.6, "quote_volume": 286.68322, "trades": 10, "taker_buy_volume": 753.6, "taker_buy_quote": 70.32052}, {"ts": 1771572780000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 209.5, "quote_volume": 19.5254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572840000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 2568.2, "quote_volume": 239.34444, "trades": 14, "taker_buy_volume": 355.3, "taker_buy_quote": 33.11396}, {"ts": 1771572900000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 9013.7, "quote_volume": 839.17547, "trades": 11, "taker_buy_volume": 3162.9, "taker_buy_quote": 294.46599}, {"ts": 1771572960000, "open": 0.093, "high": 0.093, "low": 0.0927, "close": 0.0928, "volume": 408056.1, "quote_volume": 37905.894, "trades": 146, "taker_buy_volume": 58575.6, "taker_buy_quote": 5439.97494}, {"ts": 1771573020000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 95022.9, "quote_volume": 8822.54115, "trades": 218, "taker_buy_volume": 57673.8, "taker_buy_quote": 5355.35218}, {"ts": 1771573080000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 16426.0, "quote_volume": 1525.9754, "trades": 31, "taker_buy_volume": 15608.3, "taker_buy_quote": 1450.01107}, {"ts": 1771573140000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 5110.6, "quote_volume": 474.77474, "trades": 15, "taker_buy_volume": 3366.4, "taker_buy_quote": 312.73856}, {"ts": 1771573200000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 11226.0, "quote_volume": 1042.8954, "trades": 17, "taker_buy_volume": 2198.1, "taker_buy_quote": 204.20349}, {"ts": 1771573260000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 12138.2, "quote_volume": 1125.62477, "trades": 24, "taker_buy_volume": 376.5, "taker_buy_quote": 34.91126}, {"ts": 1771573320000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 17374.2, "quote_volume": 1607.95978, "trades": 29, "taker_buy_volume": 5373.4, "taker_buy_quote": 497.0395}, {"ts": 1771573380000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573440000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573500000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 49931.1, "quote_volume": 4623.09294, "trades": 29, "taker_buy_volume": 41840.2, "taker_buy_quote": 3874.40252}, {"ts": 1771573560000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 15813.5, "quote_volume": 1462.69775, "trades": 42, "taker_buy_volume": 6226.8, "taker_buy_quote": 576.0184}, {"ts": 1771573620000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 4641.2, "quote_volume": 429.311, "trades": 9, "taker_buy_volume": 522.0, "taker_buy_quote": 48.285}, {"ts": 1771573680000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 747.0, "quote_volume": 69.12407, "trades": 6, "taker_buy_volume": 747.0, "taker_buy_quote": 69.12407}, {"ts": 1771573740000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 6354.2, "quote_volume": 588.39892, "trades": 12, "taker_buy_volume": 5857.9, "taker_buy_quote": 542.44154}, {"ts": 1771573800000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 24517.5, "quote_volume": 2272.77225, "trades": 29, "taker_buy_volume": 5864.1, "taker_buy_quote": 543.60207}, {"ts": 1771573860000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 21924.5, "quote_volume": 2032.39036, "trades": 30, "taker_buy_volume": 14223.0, "taker_buy_quote": 1318.4721}, {"ts": 1771573920000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 20326.4, "quote_volume": 1882.1658, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573980000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 597.8, "quote_volume": 55.2965, "trades": 10, "taker_buy_volume": 371.0, "taker_buy_quote": 34.3175}, {"ts": 1771574040000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574100000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 16605.9, "quote_volume": 1534.51515, "trades": 29, "taker_buy_volume": 3376.0, "taker_buy_quote": 311.9424}, {"ts": 1771574160000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 13995.3, "quote_volume": 1293.17438, "trades": 27, "taker_buy_volume": 3726.9, "taker_buy_quote": 344.37422}, {"ts": 1771574220000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 28033.7, "quote_volume": 2593.11725, "trades": 34, "taker_buy_volume": 12642.1, "taker_buy_quote": 1169.39425}, {"ts": 1771574280000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 26127.5, "quote_volume": 2416.79375, "trades": 35, "taker_buy_volume": 3564.2, "taker_buy_quote": 329.6885}, {"ts": 1771574340000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 271.0, "quote_volume": 25.0675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574400000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 3104.2, "quote_volume": 287.44892, "trades": 11, "taker_buy_volume": 3104.2, "taker_buy_quote": 287.44892}, {"ts": 1771574460000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 46137.1, "quote_volume": 4276.89838, "trades": 36, "taker_buy_volume": 29215.7, "taker_buy_quote": 2708.29539}, {"ts": 1771574520000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 35659.6, "quote_volume": 3305.64492, "trades": 27, "taker_buy_volume": 10279.7, "taker_buy_quote": 952.92819}, {"ts": 1771574580000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 113196.6, "quote_volume": 10474.15497, "trades": 59, "taker_buy_volume": 28623.3, "taker_buy_quote": 2647.65525}, {"ts": 1771574640000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 2490.6, "quote_volume": 230.3741, "trades": 11, "taker_buy_volume": 54.9, "taker_buy_quote": 5.08374}, {"ts": 1771574700000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 17142.5, "quote_volume": 1584.79112, "trades": 34, "taker_buy_volume": 7037.1, "taker_buy_quote": 650.93175}, {"ts": 1771574760000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 23201.1, "quote_volume": 2146.10175, "trades": 12, "taker_buy_volume": 20067.0, "taker_buy_quote": 1856.1975}, {"ts": 1771574820000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 332.0, "quote_volume": 30.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574880000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 3286.8, "quote_volume": 304.35768, "trades": 15, "taker_buy_volume": 1045.1, "taker_buy_quote": 96.77626}, {"ts": 1771574940000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 14009.1, "quote_volume": 1298.64357, "trades": 36, "taker_buy_volume": 6180.2, "taker_buy_quote": 572.90454}, {"ts": 1771575000000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 9096.2, "quote_volume": 843.21774, "trades": 15, "taker_buy_volume": 4124.7, "taker_buy_quote": 382.35969}, {"ts": 1771575060000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 636.4, "quote_volume": 59.00507, "trades": 7, "taker_buy_volume": 107.9, "taker_buy_quote": 10.01312}, {"ts": 1771575120000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 15011.2, "quote_volume": 1390.97602, "trades": 49, "taker_buy_volume": 10614.1, "taker_buy_quote": 983.82722}, {"ts": 1771575180000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 6155.6, "quote_volume": 570.63383, "trades": 11, "taker_buy_volume": 6155.6, "taker_buy_quote": 570.63383}, {"ts": 1771575240000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 7308.5, "quote_volume": 677.53005, "trades": 5, "taker_buy_volume": 321.0, "taker_buy_quote": 29.7888}, {"ts": 1771575300000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 7075.8, "quote_volume": 655.95876, "trades": 20, "taker_buy_volume": 799.5, "taker_buy_quote": 74.14575}, {"ts": 1771575360000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 2554.7, "quote_volume": 236.98687, "trades": 4, "taker_buy_volume": 1661.8, "taker_buy_quote": 154.21504}, {"ts": 1771575420000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 14844.4, "quote_volume": 1377.42691, "trades": 22, "taker_buy_volume": 12365.7, "taker_buy_quote": 1147.56906}, {"ts": 1771575480000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 10258.3, "quote_volume": 951.97024, "trades": 20, "taker_buy_volume": 270.4, "taker_buy_quote": 25.09312}, {"ts": 1771575540000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 321.0, "quote_volume": 29.8209, "trades": 1, "taker_buy_volume": 321.0, "taker_buy_quote": 29.8209}, {"ts": 1771575600000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575660000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 320.0, "quote_volume": 29.728, "trades": 3, "taker_buy_volume": 320.0, "taker_buy_quote": 29.728}, {"ts": 1771575720000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 54462.8, "quote_volume": 5054.14784, "trades": 84, "taker_buy_volume": 6098.8, "taker_buy_quote": 565.96864}, {"ts": 1771575780000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 43890.8, "quote_volume": 4077.32237, "trades": 49, "taker_buy_volume": 43157.9, "taker_buy_quote": 4009.26721}, {"ts": 1771575840000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 516.9, "quote_volume": 47.99095, "trades": 9, "taker_buy_volume": 226.3, "taker_buy_quote": 21.02327}, {"ts": 1771575900000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 19147.2, "quote_volume": 1780.30211, "trades": 67, "taker_buy_volume": 9454.3, "taker_buy_quote": 879.16369}, {"ts": 1771575960000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 6914.8, "quote_volume": 643.12883, "trades": 20, "taker_buy_volume": 524.3, "taker_buy_quote": 48.81233}, {"ts": 1771576020000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 18668.5, "quote_volume": 1736.18315, "trades": 33, "taker_buy_volume": 14417.6, "taker_buy_quote": 1340.8688}, {"ts": 1771576080000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 96.8, "quote_volume": 9.0024, "trades": 2, "taker_buy_volume": 96.8, "taker_buy_quote": 9.0024}, {"ts": 1771576140000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 1653.6, "quote_volume": 153.8488, "trades": 10, "taker_buy_volume": 1567.7, "taker_buy_quote": 145.8601}, {"ts": 1771576200000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576260000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 2800.2, "quote_volume": 260.58658, "trades": 11, "taker_buy_volume": 1679.8, "taker_buy_quote": 156.38938}, {"ts": 1771576320000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 21788.9, "quote_volume": 2026.13686, "trades": 25, "taker_buy_volume": 1196.5, "taker_buy_quote": 111.39415}, {"ts": 1771576380000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 48897.5, "quote_volume": 4547.44676, "trades": 48, "taker_buy_volume": 36396.9, "taker_buy_quote": 3384.9117}, {"ts": 1771576440000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 4457.2, "quote_volume": 414.5196, "trades": 16, "taker_buy_volume": 394.1, "taker_buy_quote": 36.6513}, {"ts": 1771576500000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 12340.5, "quote_volume": 1147.6665, "trades": 18, "taker_buy_volume": 2055.3, "taker_buy_quote": 191.1429}, {"ts": 1771576560000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 13705.7, "quote_volume": 1274.6301, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576620000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 8550.6, "quote_volume": 794.35074, "trades": 23, "taker_buy_volume": 2410.5, "taker_buy_quote": 223.93545}, {"ts": 1771576680000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 1517.8, "quote_volume": 141.1554, "trades": 10, "taker_buy_volume": 1517.8, "taker_buy_quote": 141.1554}, {"ts": 1771576740000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 81428.8, "quote_volume": 7586.90026, "trades": 47, "taker_buy_volume": 67421.1, "taker_buy_quote": 6282.52829}, {"ts": 1771576800000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 20740.8, "quote_volume": 1930.96848, "trades": 29, "taker_buy_volume": 1109.6, "taker_buy_quote": 103.30376}, {"ts": 1771576860000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 3363.1, "quote_volume": 313.13651, "trades": 19, "taker_buy_volume": 1167.1, "taker_buy_quote": 108.68891}, {"ts": 1771576920000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1891.3, "quote_volume": 176.08003, "trades": 10, "taker_buy_volume": 107.5, "taker_buy_quote": 10.00825}, {"ts": 1771576980000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 4733.3, "quote_volume": 440.1969, "trades": 17, "taker_buy_volume": 57.3, "taker_buy_quote": 5.3289}, {"ts": 1771577040000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 9239.4, "quote_volume": 859.03748, "trades": 7, "taker_buy_volume": 6972.2, "taker_buy_quote": 648.4146}, {"ts": 1771577100000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 9738.7, "quote_volume": 904.72523, "trades": 25, "taker_buy_volume": 1655.1, "taker_buy_quote": 153.75879}, {"ts": 1771577160000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 4030.2, "quote_volume": 374.40558, "trades": 15, "taker_buy_volume": 477.7, "taker_buy_quote": 44.37833}, {"ts": 1771577220000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 51056.4, "quote_volume": 4740.02181, "trades": 75, "taker_buy_volume": 42241.9, "taker_buy_quote": 3921.67367}, {"ts": 1771577280000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 215.1, "quote_volume": 19.96128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577340000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 4549.0, "quote_volume": 422.1472, "trades": 14, "taker_buy_volume": 3673.1, "taker_buy_quote": 340.86368}, {"ts": 1771577400000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 6008.6, "quote_volume": 558.69104, "trades": 23, "taker_buy_volume": 5707.6, "taker_buy_quote": 530.71739}, {"ts": 1771577460000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 3812.7, "quote_volume": 354.5811, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577520000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 419.2, "quote_volume": 38.96733, "trades": 4, "taker_buy_volume": 236.5, "taker_buy_quote": 21.9945}, {"ts": 1771577580000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 1924.6, "quote_volume": 178.9624, "trades": 11, "taker_buy_volume": 1573.9, "taker_buy_quote": 146.3727}, {"ts": 1771577640000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 300.9, "quote_volume": 27.99229, "trades": 3, "taker_buy_volume": 85.9, "taker_buy_quote": 7.99729}, {"ts": 1771577700000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 11254.0, "quote_volume": 1046.622, "trades": 27, "taker_buy_volume": 377.6, "taker_buy_quote": 35.1168}, {"ts": 1771577760000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3474.3, "quote_volume": 322.76247, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577820000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 62676.0, "quote_volume": 5828.0573, "trades": 55, "taker_buy_volume": 52050.3, "taker_buy_quote": 4840.61877}, {"ts": 1771577880000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 377.7, "quote_volume": 35.08833, "trades": 5, "taker_buy_volume": 377.7, "taker_buy_quote": 35.08833}, {"ts": 1771577940000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 86.0, "quote_volume": 7.998, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 7.998}, {"ts": 1771578000000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 3071.3, "quote_volume": 285.6309, "trades": 13, "taker_buy_volume": 3071.3, "taker_buy_quote": 285.6309}, {"ts": 1771578060000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 957.3, "quote_volume": 89.03964, "trades": 5, "taker_buy_volume": 107.4, "taker_buy_quote": 9.99894}, {"ts": 1771578120000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 159723.6, "quote_volume": 14900.22781, "trades": 145, "taker_buy_volume": 132288.8, "taker_buy_quote": 12341.45673}, {"ts": 1771578180000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 48197.4, "quote_volume": 4506.08356, "trades": 98, "taker_buy_volume": 32900.9, "taker_buy_quote": 3076.0327}, {"ts": 1771578240000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 33668.3, "quote_volume": 3151.44828, "trades": 69, "taker_buy_volume": 15160.4, "taker_buy_quote": 1419.10884}, {"ts": 1771578300000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 12757.5, "quote_volume": 1192.90125, "trades": 32, "taker_buy_volume": 1985.0, "taker_buy_quote": 185.60818}, {"ts": 1771578360000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 6193.1, "quote_volume": 579.05485, "trades": 29, "taker_buy_volume": 1697.8, "taker_buy_quote": 158.7443}, {"ts": 1771578420000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 5649.4, "quote_volume": 528.2189, "trades": 27, "taker_buy_volume": 559.5, "taker_buy_quote": 52.31325}, {"ts": 1771578480000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 61368.1, "quote_volume": 5731.58567, "trades": 15, "taker_buy_volume": 464.0, "taker_buy_quote": 43.3376}, {"ts": 1771578540000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2152.8, "quote_volume": 201.07152, "trades": 8, "taker_buy_volume": 2152.8, "taker_buy_quote": 201.07152}, {"ts": 1771578600000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 7237.6, "quote_volume": 676.99815, "trades": 31, "taker_buy_volume": 5552.2, "taker_buy_quote": 519.50131}, {"ts": 1771578660000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 6548.5, "quote_volume": 611.6299, "trades": 24, "taker_buy_volume": 850.6, "taker_buy_quote": 79.44604}, {"ts": 1771578720000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 17520.0, "quote_volume": 1635.368, "trades": 39, "taker_buy_volume": 1624.4, "taker_buy_quote": 151.71896}, {"ts": 1771578780000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 1994.4, "quote_volume": 186.26589, "trades": 10, "taker_buy_volume": 1883.7, "taker_buy_quote": 175.93758}, {"ts": 1771578840000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1563.3, "quote_volume": 146.01222, "trades": 14, "taker_buy_volume": 643.7, "taker_buy_quote": 60.12158}, {"ts": 1771578900000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 470.3, "quote_volume": 43.93458, "trades": 6, "taker_buy_volume": 85.6, "taker_buy_quote": 8.0036}, {"ts": 1771578960000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 17979.1, "quote_volume": 1679.25757, "trades": 17, "taker_buy_volume": 96.3, "taker_buy_quote": 9.00405}, {"ts": 1771579020000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1117.7, "quote_volume": 104.39318, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579080000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579140000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3851.9, "quote_volume": 359.76746, "trades": 10, "taker_buy_volume": 3851.9, "taker_buy_quote": 359.76746}, {"ts": 1771579200000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 192.6, "quote_volume": 18.0081, "trades": 3, "taker_buy_volume": 192.6, "taker_buy_quote": 18.0081}, {"ts": 1771579260000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 278.0, "quote_volume": 25.98232, "trades": 3, "taker_buy_volume": 171.2, "taker_buy_quote": 16.0072}, {"ts": 1771579320000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 976.5, "quote_volume": 91.33455, "trades": 11, "taker_buy_volume": 976.5, "taker_buy_quote": 91.33455}, {"ts": 1771579380000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 116923.4, "quote_volume": 10944.0213, "trades": 72, "taker_buy_volume": 72374.8, "taker_buy_quote": 6774.31308}, {"ts": 1771579440000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2497.2, "quote_volume": 233.73792, "trades": 7, "taker_buy_volume": 1392.0, "taker_buy_quote": 130.2912}, {"ts": 1771579500000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 943.9, "quote_volume": 88.34904, "trades": 9, "taker_buy_volume": 826.6, "taker_buy_quote": 77.36976}, {"ts": 1771579560000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 319.9, "quote_volume": 29.95331, "trades": 3, "taker_buy_volume": 106.7, "taker_buy_quote": 9.99779}, {"ts": 1771579620000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 24019.3, "quote_volume": 2252.21289, "trades": 60, "taker_buy_volume": 18558.9, "taker_buy_quote": 1740.31168}, {"ts": 1771579680000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 15454.1, "quote_volume": 1446.91768, "trades": 50, "taker_buy_volume": 10593.3, "taker_buy_quote": 991.9468}, {"ts": 1771579740000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 5848.5, "quote_volume": 547.42921, "trades": 18, "taker_buy_volume": 945.5, "taker_buy_quote": 88.50841}, {"ts": 1771579800000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 4296.6, "quote_volume": 402.83863, "trades": 12, "taker_buy_volume": 3214.6, "taker_buy_quote": 301.45523}, {"ts": 1771579860000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 887.4, "quote_volume": 83.22747, "trades": 17, "taker_buy_volume": 780.9, "taker_buy_quote": 73.24842}, {"ts": 1771579920000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 24222.4, "quote_volume": 2270.28233, "trades": 43, "taker_buy_volume": 7312.9, "taker_buy_quote": 685.86218}, {"ts": 1771579980000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 20443.0, "quote_volume": 1915.5091, "trades": 39, "taker_buy_volume": 4565.7, "taker_buy_quote": 427.80609}, {"ts": 1771580040000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 2674.2, "quote_volume": 250.42926, "trades": 6, "taker_buy_volume": 1241.4, "taker_buy_quote": 116.31918}, {"ts": 1771580100000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580160000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 2352.6, "quote_volume": 220.17681, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580220000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 958.5, "quote_volume": 89.61975, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580280000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 15503.6, "quote_volume": 1450.81686, "trades": 36, "taker_buy_volume": 11844.1, "taker_buy_quote": 1108.58317}, {"ts": 1771580340000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 3578.2, "quote_volume": 335.41624, "trades": 18, "taker_buy_volume": 2528.6, "taker_buy_quote": 237.06872}, {"ts": 1771580400000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 2880.2, "quote_volume": 269.46567, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580460000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 21396.8, "quote_volume": 2001.98619, "trades": 32, "taker_buy_volume": 13853.9, "taker_buy_quote": 1296.72504}, {"ts": 1771580520000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 174173.4, "quote_volume": 16270.70238, "trades": 89, "taker_buy_volume": 11190.7, "taker_buy_quote": 1045.44777}, {"ts": 1771580580000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 237422.5, "quote_volume": 22161.60819, "trades": 145, "taker_buy_volume": 93536.8, "taker_buy_quote": 8736.49449}, {"ts": 1771580640000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 3406.5, "quote_volume": 318.15639, "trades": 11, "taker_buy_volume": 432.5, "taker_buy_quote": 40.3955}, {"ts": 1771580700000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580760000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 2691.0, "quote_volume": 251.0703, "trades": 27, "taker_buy_volume": 708.5, "taker_buy_quote": 66.10305}, {"ts": 1771580820000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 34012.2, "quote_volume": 3178.55301, "trades": 43, "taker_buy_volume": 26579.3, "taker_buy_quote": 2484.3478}, {"ts": 1771580880000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 48960.5, "quote_volume": 4568.03286, "trades": 24, "taker_buy_volume": 21308.9, "taker_buy_quote": 1988.13858}, {"ts": 1771580940000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 48829.9, "quote_volume": 4558.24358, "trades": 62, "taker_buy_volume": 21842.9, "taker_buy_quote": 2038.90668}, {"ts": 1771581000000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 339.6, "quote_volume": 31.70794, "trades": 4, "taker_buy_volume": 232.6, "taker_buy_quote": 21.72484}, {"ts": 1771581060000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 11971.7, "quote_volume": 1118.37741, "trades": 16, "taker_buy_volume": 11565.0, "taker_buy_quote": 1080.39163}, {"ts": 1771581120000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 9415.8, "quote_volume": 879.43572, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581180000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 59452.6, "quote_volume": 5558.8181, "trades": 53, "taker_buy_volume": 48383.2, "taker_buy_quote": 4523.8292}, {"ts": 1771581240000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 15010.6, "quote_volume": 1403.47935, "trades": 21, "taker_buy_volume": 4500.6, "taker_buy_quote": 420.8061}, {"ts": 1771581300000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 395.6, "quote_volume": 36.9715, "trades": 7, "taker_buy_volume": 224.6, "taker_buy_quote": 21.0001}, {"ts": 1771581360000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 1965.8, "quote_volume": 183.81406, "trades": 14, "taker_buy_volume": 672.3, "taker_buy_quote": 62.87181}, {"ts": 1771581420000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 3266.8, "quote_volume": 305.66871, "trades": 10, "taker_buy_volume": 2761.2, "taker_buy_quote": 258.39511}, {"ts": 1771581480000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581540000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 5006.4, "quote_volume": 468.0984, "trades": 12, "taker_buy_volume": 1146.2, "taker_buy_quote": 107.1697}, {"ts": 1771581600000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 9676.9, "quote_volume": 904.79015, "trades": 15, "taker_buy_volume": 3353.1, "taker_buy_quote": 313.51485}, {"ts": 1771581660000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 85.5, "quote_volume": 8.0028, "trades": 1, "taker_buy_volume": 85.5, "taker_buy_quote": 8.0028}, {"ts": 1771581720000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 7343.2, "quote_volume": 687.31498, "trades": 16, "taker_buy_volume": 7172.4, "taker_buy_quote": 671.33664}, {"ts": 1771581780000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 5700.0, "quote_volume": 533.52, "trades": 16, "taker_buy_volume": 635.8, "taker_buy_quote": 59.51088}, {"ts": 1771581840000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 41039.5, "quote_volume": 3847.59361, "trades": 35, "taker_buy_volume": 30855.3, "taker_buy_quote": 2893.34942}, {"ts": 1771581900000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 33587.7, "quote_volume": 3143.81726, "trades": 36, "taker_buy_volume": 3669.8, "taker_buy_quote": 343.50182}, {"ts": 1771581960000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 15255.6, "quote_volume": 1428.12044, "trades": 37, "taker_buy_volume": 3558.3, "taker_buy_quote": 333.2976}, {"ts": 1771582020000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 16164.8, "quote_volume": 1514.6503, "trades": 23, "taker_buy_volume": 16164.8, "taker_buy_quote": 1514.6503}, {"ts": 1771582080000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 40856.0, "quote_volume": 3834.73365, "trades": 82, "taker_buy_volume": 27896.4, "taker_buy_quote": 2619.20601}, {"ts": 1771582140000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 2646.7, "quote_volume": 248.55683, "trades": 10, "taker_buy_volume": 2646.7, "taker_buy_quote": 248.55683}, {"ts": 1771582200000, "open": 0.094, "high": 0.0942, "low": 0.0937, "close": 0.0937, "volume": 112028.1, "quote_volume": 10527.29705, "trades": 147, "taker_buy_volume": 59449.6, "taker_buy_quote": 5588.47924}, {"ts": 1771582260000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 17690.1, "quote_volume": 1660.07549, "trades": 61, "taker_buy_volume": 9868.4, "taker_buy_quote": 925.8722}, {"ts": 1771582320000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 11109.6, "quote_volume": 1043.08879, "trades": 20, "taker_buy_volume": 6418.0, "taker_buy_quote": 602.6502}, {"ts": 1771582380000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 6039.1, "quote_volume": 566.46758, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582440000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 298.0, "quote_volume": 27.96305, "trades": 3, "taker_buy_volume": 106.5, "taker_buy_quote": 10.00035}, {"ts": 1771582500000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 9703.0, "quote_volume": 911.13505, "trades": 23, "taker_buy_volume": 5130.3, "taker_buy_quote": 481.87387}, {"ts": 1771582560000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 649.5, "quote_volume": 60.97954, "trades": 7, "taker_buy_volume": 564.4, "taker_buy_quote": 52.99716}, {"ts": 1771582620000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 41105.2, "quote_volume": 3859.99104, "trades": 38, "taker_buy_volume": 10751.6, "taker_buy_quote": 1009.788}, {"ts": 1771582680000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 36716.4, "quote_volume": 3447.53882, "trades": 74, "taker_buy_volume": 274.7, "taker_buy_quote": 25.80497}, {"ts": 1771582740000, "open": 0.094, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 27563.5, "quote_volume": 2592.4375, "trades": 58, "taker_buy_volume": 25659.7, "taker_buy_quote": 2413.58742}, {"ts": 1771582800000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 22706.3, "quote_volume": 2138.55574, "trades": 32, "taker_buy_volume": 15875.1, "taker_buy_quote": 1495.06732}, {"ts": 1771582860000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 103112.5, "quote_volume": 9722.72795, "trades": 144, "taker_buy_volume": 85615.8, "taker_buy_quote": 8073.55826}, {"ts": 1771582920000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 25142.8, "quote_volume": 2365.93748, "trades": 48, "taker_buy_volume": 1758.3, "taker_buy_quote": 165.45603}, {"ts": 1771582980000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 106.2, "quote_volume": 10.00404, "trades": 1, "taker_buy_volume": 106.2, "taker_buy_quote": 10.00404}, {"ts": 1771583040000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 122838.8, "quote_volume": 11566.18801, "trades": 162, "taker_buy_volume": 89856.8, "taker_buy_quote": 8462.58181}, {"ts": 1771583100000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 19752.7, "quote_volume": 1858.74103, "trades": 38, "taker_buy_volume": 4151.6, "taker_buy_quote": 390.67752}, {"ts": 1771583160000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 9237.4, "quote_volume": 870.77199, "trades": 40, "taker_buy_volume": 8243.9, "taker_buy_quote": 777.12621}, {"ts": 1771583220000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 3232.0, "quote_volume": 304.85228, "trades": 22, "taker_buy_volume": 3030.8, "taker_buy_quote": 285.89924}, {"ts": 1771583280000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 4046.9, "quote_volume": 381.72216, "trades": 11, "taker_buy_volume": 2452.0, "taker_buy_quote": 231.43382}, {"ts": 1771583340000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1007.7, "quote_volume": 95.02611, "trades": 10, "taker_buy_volume": 806.5, "taker_buy_quote": 76.05295}, {"ts": 1771583400000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 25969.8, "quote_volume": 2451.49151, "trades": 34, "taker_buy_volume": 18927.4, "taker_buy_quote": 1786.93616}, {"ts": 1771583460000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 6779.0, "quote_volume": 639.2334, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583520000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 13490.3, "quote_volume": 1273.29648, "trades": 47, "taker_buy_volume": 10673.7, "taker_buy_quote": 1007.41896}, {"ts": 1771583580000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 320270.9, "quote_volume": 30170.40983, "trades": 165, "taker_buy_volume": 25777.1, "taker_buy_quote": 2428.26582}, {"ts": 1771583640000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 7200.4, "quote_volume": 678.29635, "trades": 20, "taker_buy_volume": 186.7, "taker_buy_quote": 17.60581}, {"ts": 1771583700000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 26720.3, "quote_volume": 2512.63869, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583760000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 108.5, "quote_volume": 10.199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583820000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 5914.1, "quote_volume": 555.9254, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583880000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 22605.5, "quote_volume": 2124.89969, "trades": 24, "taker_buy_volume": 16763.0, "taker_buy_quote": 1575.722}, {"ts": 1771583940000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 13496.9, "quote_volume": 1268.7086, "trades": 12, "taker_buy_volume": 13380.0, "taker_buy_quote": 1257.72}, {"ts": 1771584000000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 10632.5, "quote_volume": 999.49914, "trades": 10, "taker_buy_volume": 441.4, "taker_buy_quote": 41.53574}, {"ts": 1771584060000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 85.0, "quote_volume": 7.9985, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 7.9985}, {"ts": 1771584120000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 72297.9, "quote_volume": 6796.29786, "trades": 113, "taker_buy_volume": 35701.2, "taker_buy_quote": 3356.20806}, {"ts": 1771584180000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 12450.1, "quote_volume": 1170.3094, "trades": 19, "taker_buy_volume": 53.1, "taker_buy_quote": 4.9914}, {"ts": 1771584240000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2219.6, "quote_volume": 208.6424, "trades": 15, "taker_buy_volume": 1921.5, "taker_buy_quote": 180.621}, {"ts": 1771584300000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 255.0, "quote_volume": 23.97, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584360000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 398.1, "quote_volume": 37.43309, "trades": 5, "taker_buy_volume": 116.9, "taker_buy_quote": 11.00029}, {"ts": 1771584420000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 12986.7, "quote_volume": 1220.52339, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584480000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 5560.7, "quote_volume": 522.14973, "trades": 20, "taker_buy_volume": 5083.6, "taker_buy_quote": 477.35004}, {"ts": 1771584540000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 212.7, "quote_volume": 19.98423, "trades": 4, "taker_buy_volume": 117.0, "taker_buy_quote": 10.998}, {"ts": 1771584600000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584660000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584720000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 36713.6, "quote_volume": 3447.40704, "trades": 76, "taker_buy_volume": 17823.7, "taker_buy_quote": 1673.64543}, {"ts": 1771584780000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 1656.5, "quote_volume": 155.5645, "trades": 8, "taker_buy_volume": 1371.8, "taker_buy_quote": 128.83117}, {"ts": 1771584840000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 8463.3, "quote_volume": 795.55156, "trades": 25, "taker_buy_volume": 1614.4, "taker_buy_quote": 151.76424}, {"ts": 1771584900000, "open": 0.094, "high": 0.094, "low": 0.0936, "close": 0.0937, "volume": 203016.4, "quote_volume": 19047.67549, "trades": 156, "taker_buy_volume": 16871.7, "taker_buy_quote": 1582.31938}, {"ts": 1771584960000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 7720.0, "quote_volume": 724.11845, "trades": 16, "taker_buy_volume": 7544.5, "taker_buy_quote": 707.6741}, {"ts": 1771585020000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 44348.7, "quote_volume": 4159.89517, "trades": 55, "taker_buy_volume": 26290.1, "taker_buy_quote": 2466.01138}, {"ts": 1771585080000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1825.1, "quote_volume": 171.19438, "trades": 13, "taker_buy_volume": 757.9, "taker_buy_quote": 71.09102}, {"ts": 1771585140000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 13561.3, "quote_volume": 1272.04994, "trades": 28, "taker_buy_volume": 4122.6, "taker_buy_quote": 386.69988}, {"ts": 1771585200000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 40215.6, "quote_volume": 3772.2318, "trades": 143, "taker_buy_volume": 5402.6, "taker_buy_quote": 506.7724}, {"ts": 1771585260000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 7627.2, "quote_volume": 715.45159, "trades": 12, "taker_buy_volume": 7627.2, "taker_buy_quote": 715.45159}, {"ts": 1771585320000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585380000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 11066.2, "quote_volume": 1038.00956, "trades": 24, "taker_buy_volume": 2542.2, "taker_buy_quote": 238.45836}, {"ts": 1771585440000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 33073.4, "quote_volume": 3102.28492, "trades": 38, "taker_buy_volume": 12493.4, "taker_buy_quote": 1171.88092}, {"ts": 1771585500000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 5271.9, "quote_volume": 494.63792, "trades": 25, "taker_buy_volume": 3700.8, "taker_buy_quote": 347.24124}, {"ts": 1771585560000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585620000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585680000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 3184.3, "quote_volume": 298.70917, "trades": 20, "taker_buy_volume": 1099.9, "taker_buy_quote": 103.19245}, {"ts": 1771585740000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 5173.5, "quote_volume": 485.2743, "trades": 15, "taker_buy_volume": 381.8, "taker_buy_quote": 35.81284}, {"ts": 1771585800000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 24565.7, "quote_volume": 2306.71923, "trades": 31, "taker_buy_volume": 4873.9, "taker_buy_quote": 457.65921}, {"ts": 1771585860000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 48880.5, "quote_volume": 4579.99167, "trades": 113, "taker_buy_volume": 11434.5, "taker_buy_quote": 1071.35956}, {"ts": 1771585920000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 64200.8, "quote_volume": 6004.34305, "trades": 61, "taker_buy_volume": 23645.5, "taker_buy_quote": 2212.4225}, {"ts": 1771585980000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 17102.1, "quote_volume": 1602.44907, "trades": 11, "taker_buy_volume": 16925.1, "taker_buy_quote": 1585.88187}, {"ts": 1771586040000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 3103.8, "quote_volume": 290.82006, "trades": 20, "taker_buy_volume": 2127.4, "taker_buy_quote": 199.33738}, {"ts": 1771586100000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 33549.7, "quote_volume": 3142.38804, "trades": 48, "taker_buy_volume": 1284.6, "taker_buy_quote": 120.36702}, {"ts": 1771586160000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 28991.2, "quote_volume": 2713.57632, "trades": 46, "taker_buy_volume": 16297.0, "taker_buy_quote": 1525.3992}, {"ts": 1771586220000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 11558.6, "quote_volume": 1080.74085, "trades": 32, "taker_buy_volume": 4057.4, "taker_buy_quote": 379.37865}, {"ts": 1771586280000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 15591.1, "quote_volume": 1459.30731, "trades": 22, "taker_buy_volume": 12486.8, "taker_buy_quote": 1168.76448}, {"ts": 1771586340000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 22774.3, "quote_volume": 2129.26821, "trades": 48, "taker_buy_volume": 3800.4, "taker_buy_quote": 355.34915}, {"ts": 1771586400000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3403.6, "quote_volume": 318.2366, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586460000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586520000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 23654.1, "quote_volume": 2211.65835, "trades": 60, "taker_buy_volume": 9184.8, "taker_buy_quote": 858.7788}, {"ts": 1771586580000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 47374.1, "quote_volume": 4424.74094, "trades": 126, "taker_buy_volume": 7144.8, "taker_buy_quote": 667.32432}, {"ts": 1771586640000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1524.0, "quote_volume": 142.1892, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586700000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 23634.4, "quote_volume": 2205.84665, "trades": 28, "taker_buy_volume": 23170.6, "taker_buy_quote": 2162.56341}, {"ts": 1771586760000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 4174.7, "quote_volume": 390.2489, "trades": 7, "taker_buy_volume": 3319.2, "taker_buy_quote": 310.3452}, {"ts": 1771586820000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 1376.2, "quote_volume": 128.68672, "trades": 14, "taker_buy_volume": 1162.5, "taker_buy_quote": 108.72714}, {"ts": 1771586880000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 8893.0, "quote_volume": 832.35488, "trades": 21, "taker_buy_volume": 4600.4, "taker_buy_quote": 430.59744}, {"ts": 1771586940000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587000000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 13228.2, "quote_volume": 1238.15952, "trades": 29, "taker_buy_volume": 10479.4, "taker_buy_quote": 980.87184}, {"ts": 1771587060000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 23360.1, "quote_volume": 2186.50536, "trades": 28, "taker_buy_volume": 3077.5, "taker_buy_quote": 288.054}, {"ts": 1771587120000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 10669.5, "quote_volume": 998.6652, "trades": 13, "taker_buy_volume": 10399.5, "taker_buy_quote": 973.3932}, {"ts": 1771587180000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 13906.9, "quote_volume": 1300.29515, "trades": 22, "taker_buy_volume": 1354.0, "taker_buy_quote": 126.599}, {"ts": 1771587240000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 359.4, "quote_volume": 33.62207, "trades": 5, "taker_buy_volume": 181.7, "taker_buy_quote": 17.00712}, {"ts": 1771587300000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587360000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 19966.8, "quote_volume": 1866.17887, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587420000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 27714.4, "quote_volume": 2585.14446, "trades": 50, "taker_buy_volume": 8357.2, "taker_buy_quote": 779.5615}, {"ts": 1771587480000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 362.0, "quote_volume": 33.7384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587540000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 16143.3, "quote_volume": 1507.02452, "trades": 36, "taker_buy_volume": 11735.3, "taker_buy_quote": 1095.34043}, {"ts": 1771587600000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 31785.7, "quote_volume": 2965.60581, "trades": 30, "taker_buy_volume": 3768.1, "taker_buy_quote": 351.56373}, {"ts": 1771587660000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 5522.4, "quote_volume": 515.29431, "trades": 16, "taker_buy_volume": 927.6, "taker_buy_quote": 86.59947}, {"ts": 1771587720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 5982.4, "quote_volume": 558.15792, "trades": 13, "taker_buy_volume": 2421.8, "taker_buy_quote": 225.95394}, {"ts": 1771587780000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 10647.8, "quote_volume": 992.38139, "trades": 41, "taker_buy_volume": 2436.5, "taker_buy_quote": 227.08823}, {"ts": 1771587840000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 72797.8, "quote_volume": 6780.10708, "trades": 126, "taker_buy_volume": 27374.1, "taker_buy_quote": 2550.27836}, {"ts": 1771587900000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 172204.6, "quote_volume": 16013.57265, "trades": 238, "taker_buy_volume": 19660.2, "taker_buy_quote": 1828.3986}, {"ts": 1771587960000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 7628.9, "quote_volume": 710.24737, "trades": 17, "taker_buy_volume": 6792.9, "taker_buy_quote": 632.42757}, {"ts": 1771588020000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 85.7, "quote_volume": 7.97867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588080000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 14261.3, "quote_volume": 1329.13065, "trades": 35, "taker_buy_volume": 7977.9, "taker_buy_quote": 743.54028}, {"ts": 1771588140000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 89847.9, "quote_volume": 8357.75052, "trades": 94, "taker_buy_volume": 45241.9, "taker_buy_quote": 4208.37336}, {"ts": 1771588200000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 17018.1, "quote_volume": 1586.66387, "trades": 61, "taker_buy_volume": 11703.2, "taker_buy_quote": 1090.91316}, {"ts": 1771588260000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588320000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 13835.8, "quote_volume": 1291.2462, "trades": 65, "taker_buy_volume": 10530.7, "taker_buy_quote": 982.76136}, {"ts": 1771588380000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 21624.3, "quote_volume": 2017.55897, "trades": 34, "taker_buy_volume": 6976.8, "taker_buy_quote": 650.94722}, {"ts": 1771588440000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 299.8, "quote_volume": 27.99276, "trades": 4, "taker_buy_volume": 214.2, "taker_buy_quote": 20.00628}, {"ts": 1771588500000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 64488.8, "quote_volume": 6011.14685, "trades": 145, "taker_buy_volume": 17148.5, "taker_buy_quote": 1598.25734}, {"ts": 1771588560000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 23530.5, "quote_volume": 2197.16004, "trades": 67, "taker_buy_volume": 18308.0, "taker_buy_quote": 1709.37854}, {"ts": 1771588620000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1554.2, "quote_volume": 145.16228, "trades": 3, "taker_buy_volume": 1554.2, "taker_buy_quote": 145.16228}, {"ts": 1771588680000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 9306.5, "quote_volume": 868.29645, "trades": 24, "taker_buy_volume": 690.0, "taker_buy_quote": 64.377}, {"ts": 1771588740000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 3845.1, "quote_volume": 358.46791, "trades": 22, "taker_buy_volume": 2715.0, "taker_buy_quote": 253.14259}, {"ts": 1771588800000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 44114.1, "quote_volume": 4113.70239, "trades": 71, "taker_buy_volume": 14988.7, "taker_buy_quote": 1398.10688}, {"ts": 1771588860000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 7175.8, "quote_volume": 669.41728, "trades": 48, "taker_buy_volume": 4606.2, "taker_buy_quote": 429.75846}, {"ts": 1771588920000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 18766.8, "quote_volume": 1750.05448, "trades": 55, "taker_buy_volume": 14327.8, "taker_buy_quote": 1336.62138}, {"ts": 1771588980000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 2472.0, "quote_volume": 230.63761, "trades": 32, "taker_buy_volume": 916.9, "taker_buy_quote": 85.55749}, {"ts": 1771589040000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 18508.1, "quote_volume": 1726.80573, "trades": 26, "taker_buy_volume": 9697.2, "taker_buy_quote": 904.74876}, {"ts": 1771589100000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 658.3, "quote_volume": 61.375, "trades": 10, "taker_buy_volume": 214.4, "taker_buy_quote": 20.00352}, {"ts": 1771589160000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 24229.9, "quote_volume": 2260.64003, "trades": 42, "taker_buy_volume": 10651.7, "taker_buy_quote": 993.80361}, {"ts": 1771589220000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 2742.7, "quote_volume": 256.15748, "trades": 24, "taker_buy_volume": 1450.3, "taker_buy_quote": 135.45802}, {"ts": 1771589280000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 20691.3, "quote_volume": 1934.4916, "trades": 38, "taker_buy_volume": 14956.9, "taker_buy_quote": 1398.3252}, {"ts": 1771589340000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3665.9, "quote_volume": 342.76165, "trades": 9, "taker_buy_volume": 3665.9, "taker_buy_quote": 342.76165}, {"ts": 1771589400000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 75985.4, "quote_volume": 7113.07663, "trades": 75, "taker_buy_volume": 68336.3, "taker_buy_quote": 6397.54819}, {"ts": 1771589460000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 16882.8, "quote_volume": 1580.23008, "trades": 56, "taker_buy_volume": 2781.9, "taker_buy_quote": 260.38584}, {"ts": 1771589520000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 91920.3, "quote_volume": 8608.66417, "trades": 79, "taker_buy_volume": 86620.6, "taker_buy_quote": 8112.71898}, {"ts": 1771589580000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 7340.3, "quote_volume": 687.83905, "trades": 26, "taker_buy_volume": 5696.8, "taker_buy_quote": 533.85376}, {"ts": 1771589640000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 53528.5, "quote_volume": 5015.62045, "trades": 36, "taker_buy_volume": 16404.2, "taker_buy_quote": 1537.07354}, {"ts": 1771589700000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 54361.5, "quote_volume": 5093.76795, "trades": 44, "taker_buy_volume": 9935.4, "taker_buy_quote": 931.04238}, {"ts": 1771589760000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589820000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 106.6, "quote_volume": 9.99908, "trades": 1, "taker_buy_volume": 106.6, "taker_buy_quote": 9.99908}, {"ts": 1771589880000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 16185.1, "quote_volume": 1515.9895, "trades": 37, "taker_buy_volume": 382.4, "taker_buy_quote": 35.79264}, {"ts": 1771589940000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 8201.9, "quote_volume": 767.94735, "trades": 36, "taker_buy_volume": 5968.1, "taker_buy_quote": 558.86367}, {"ts": 1771590000000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 4864.8, "quote_volume": 455.92543, "trades": 20, "taker_buy_volume": 4653.7, "taker_buy_quote": 436.15474}, {"ts": 1771590060000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 35909.6, "quote_volume": 3368.3733, "trades": 14, "taker_buy_volume": 35502.9, "taker_buy_quote": 3330.23552}, {"ts": 1771590120000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 83423.7, "quote_volume": 7838.31264, "trades": 80, "taker_buy_volume": 70437.9, "taker_buy_quote": 6618.40968}, {"ts": 1771590180000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 10928.4, "quote_volume": 1026.54702, "trades": 23, "taker_buy_volume": 4758.8, "taker_buy_quote": 447.22158}, {"ts": 1771590240000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 43886.6, "quote_volume": 4129.1506, "trades": 101, "taker_buy_volume": 17727.4, "taker_buy_quote": 1667.69073}, {"ts": 1771590300000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 1671.8, "quote_volume": 157.37471, "trades": 13, "taker_buy_volume": 583.3, "taker_buy_quote": 54.94686}, {"ts": 1771590360000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 4304.7, "quote_volume": 405.07227, "trades": 22, "taker_buy_volume": 3505.4, "taker_buy_quote": 329.85814}, {"ts": 1771590420000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 38299.1, "quote_volume": 3604.13574, "trades": 29, "taker_buy_volume": 8995.2, "taker_buy_quote": 846.63875}, {"ts": 1771590480000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 22065.1, "quote_volume": 2068.64397, "trades": 59, "taker_buy_volume": 1241.5, "taker_buy_quote": 116.45993}, {"ts": 1771590540000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 7465.8, "quote_volume": 700.29204, "trades": 8, "taker_buy_volume": 3076.6, "taker_buy_quote": 288.58508}, {"ts": 1771590600000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 6405.8, "quote_volume": 600.96149, "trades": 18, "taker_buy_volume": 5889.2, "taker_buy_quote": 552.50441}, {"ts": 1771590660000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 3389.3, "quote_volume": 318.1486, "trades": 10, "taker_buy_volume": 1536.6, "taker_buy_quote": 144.30591}, {"ts": 1771590720000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 14038.0, "quote_volume": 1318.02639, "trades": 35, "taker_buy_volume": 3875.5, "taker_buy_quote": 363.90945}, {"ts": 1771590780000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590840000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1692.4, "quote_volume": 158.74712, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590900000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 911.7, "quote_volume": 85.51746, "trades": 9, "taker_buy_volume": 794.6, "taker_buy_quote": 74.53348}, {"ts": 1771590960000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 2121.3, "quote_volume": 199.19859, "trades": 12, "taker_buy_volume": 2036.2, "taker_buy_quote": 191.2077}, {"ts": 1771591020000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 233.8, "quote_volume": 21.95382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591080000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 53662.5, "quote_volume": 5043.28641, "trades": 63, "taker_buy_volume": 20307.1, "taker_buy_quote": 1908.82993}, {"ts": 1771591140000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 340.6, "quote_volume": 32.0079, "trades": 6, "taker_buy_volume": 255.6, "taker_buy_quote": 24.0264}, {"ts": 1771591200000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 2095.8, "quote_volume": 196.80732, "trades": 18, "taker_buy_volume": 117.0, "taker_buy_quote": 10.998}, {"ts": 1771591260000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 2879.6, "quote_volume": 270.40295, "trades": 24, "taker_buy_volume": 85.1, "taker_buy_quote": 7.9994}, {"ts": 1771591320000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 15335.1, "quote_volume": 1439.54778, "trades": 38, "taker_buy_volume": 14017.4, "taker_buy_quote": 1315.97402}, {"ts": 1771591380000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 7703.3, "quote_volume": 724.0592, "trades": 19, "taker_buy_volume": 7193.3, "taker_buy_quote": 676.1702}, {"ts": 1771591440000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 212.6, "quote_volume": 19.96314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591500000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 9762.9, "quote_volume": 918.17211, "trades": 27, "taker_buy_volume": 9656.6, "taker_buy_quote": 908.17991}, {"ts": 1771591560000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 7861.0, "quote_volume": 738.9608, "trades": 23, "taker_buy_volume": 521.8, "taker_buy_quote": 49.0492}, {"ts": 1771591620000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591680000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 4033.2, "quote_volume": 379.39488, "trades": 19, "taker_buy_volume": 3215.1, "taker_buy_quote": 302.42017}, {"ts": 1771591740000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 3149.0, "quote_volume": 296.3209, "trades": 9, "taker_buy_volume": 527.7, "taker_buy_quote": 49.65657}, {"ts": 1771591800000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 6589.1, "quote_volume": 619.36477, "trades": 13, "taker_buy_volume": 740.6, "taker_buy_quote": 69.6164}, {"ts": 1771591860000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1284.2, "quote_volume": 120.84322, "trades": 7, "taker_buy_volume": 1284.2, "taker_buy_quote": 120.84322}, {"ts": 1771591920000, "open": 0.0941, "high": 0.0944, "low": 0.094, "close": 0.094, "volume": 162284.1, "quote_volume": 15296.99451, "trades": 131, "taker_buy_volume": 117407.3, "taker_buy_quote": 11065.83464}, {"ts": 1771591980000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 12302.7, "quote_volume": 1156.41105, "trades": 21, "taker_buy_volume": 3233.1, "taker_buy_quote": 303.9114}, {"ts": 1771592040000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 8375.1, "quote_volume": 786.42189, "trades": 14, "taker_buy_volume": 1373.3, "taker_buy_quote": 128.95287}, {"ts": 1771592100000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 12262.4, "quote_volume": 1151.39138, "trades": 21, "taker_buy_volume": 10727.5, "taker_buy_quote": 1007.40905}, {"ts": 1771592160000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 2171.2, "quote_volume": 204.0928, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592220000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 146777.7, "quote_volume": 13795.66297, "trades": 78, "taker_buy_volume": 113588.2, "taker_buy_quote": 10676.76018}, {"ts": 1771592280000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 485.2, "quote_volume": 45.5907, "trades": 5, "taker_buy_volume": 304.2, "taker_buy_quote": 28.5948}, {"ts": 1771592340000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 11532.5, "quote_volume": 1084.055, "trades": 18, "taker_buy_volume": 11415.6, "taker_buy_quote": 1073.0664}, {"ts": 1771592400000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 48378.9, "quote_volume": 4540.97842, "trades": 54, "taker_buy_volume": 1411.9, "taker_buy_quote": 132.70236}, {"ts": 1771592460000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 59635.5, "quote_volume": 5583.96693, "trades": 46, "taker_buy_volume": 3867.4, "taker_buy_quote": 362.00038}, {"ts": 1771592520000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 10771.4, "quote_volume": 1007.56236, "trades": 50, "taker_buy_volume": 2213.9, "taker_buy_quote": 207.10338}, {"ts": 1771592580000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 64772.5, "quote_volume": 6051.03029, "trades": 83, "taker_buy_volume": 19655.0, "taker_buy_quote": 1836.6664}, {"ts": 1771592640000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 12806.5, "quote_volume": 1198.14336, "trades": 34, "taker_buy_volume": 7939.1, "taker_buy_quote": 743.04146}, {"ts": 1771592700000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 77333.0, "quote_volume": 7238.68895, "trades": 106, "taker_buy_volume": 9154.7, "taker_buy_quote": 856.59394}, {"ts": 1771592760000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 6876.0, "quote_volume": 644.8784, "trades": 30, "taker_buy_volume": 6780.1, "taker_buy_quote": 635.89257}, {"ts": 1771592820000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 21164.6, "quote_volume": 1984.63461, "trades": 57, "taker_buy_volume": 10392.3, "taker_buy_quote": 974.70222}, {"ts": 1771592880000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 5869.3, "quote_volume": 549.64364, "trades": 29, "taker_buy_volume": 96.1, "taker_buy_quote": 9.00457}, {"ts": 1771592940000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593000000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2705.2, "quote_volume": 252.9362, "trades": 9, "taker_buy_volume": 174.1, "taker_buy_quote": 16.27835}, {"ts": 1771593060000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 6432.4, "quote_volume": 601.4294, "trades": 12, "taker_buy_volume": 6432.4, "taker_buy_quote": 601.4294}, {"ts": 1771593120000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 7202.6, "quote_volume": 673.26892, "trades": 18, "taker_buy_volume": 523.9, "taker_buy_quote": 48.94082}, {"ts": 1771593180000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 315.8, "quote_volume": 29.49572, "trades": 3, "taker_buy_volume": 315.8, "taker_buy_quote": 29.49572}, {"ts": 1771593240000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 159.6, "quote_volume": 14.89764, "trades": 2, "taker_buy_volume": 69.6, "taker_buy_quote": 6.50064}, {"ts": 1771593300000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 4286.6, "quote_volume": 399.94942, "trades": 22, "taker_buy_volume": 819.0, "taker_buy_quote": 76.42234}, {"ts": 1771593360000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 26771.0, "quote_volume": 2494.9753, "trades": 73, "taker_buy_volume": 10781.1, "taker_buy_quote": 1004.79852}, {"ts": 1771593420000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 63310.2, "quote_volume": 5909.24237, "trades": 45, "taker_buy_volume": 50776.4, "taker_buy_quote": 4742.23677}, {"ts": 1771593480000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 17534.8, "quote_volume": 1639.5038, "trades": 17, "taker_buy_volume": 17417.3, "taker_buy_quote": 1628.51755}, {"ts": 1771593540000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 31284.0, "quote_volume": 2931.78708, "trades": 56, "taker_buy_volume": 22446.1, "taker_buy_quote": 2103.44714}, {"ts": 1771593600000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 11768.5, "quote_volume": 1103.2957, "trades": 36, "taker_buy_volume": 5375.3, "taker_buy_quote": 504.05939}, {"ts": 1771593660000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 5144.5, "quote_volume": 483.03161, "trades": 8, "taker_buy_volume": 5144.5, "taker_buy_quote": 483.03161}, {"ts": 1771593720000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 76776.0, "quote_volume": 7194.40899, "trades": 68, "taker_buy_volume": 4376.8, "taker_buy_quote": 409.80846}, {"ts": 1771593780000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 25133.8, "quote_volume": 2350.0103, "trades": 89, "taker_buy_volume": 6345.9, "taker_buy_quote": 593.34165}, {"ts": 1771593840000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 23661.9, "quote_volume": 2206.82691, "trades": 57, "taker_buy_volume": 3318.0, "taker_buy_quote": 309.2442}, {"ts": 1771593900000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 9207.4, "quote_volume": 858.14147, "trades": 21, "taker_buy_volume": 488.8, "taker_buy_quote": 45.56795}, {"ts": 1771593960000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 639.2, "quote_volume": 59.57344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594020000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 11392.5, "quote_volume": 1062.36461, "trades": 25, "taker_buy_volume": 10796.8, "taker_buy_quote": 1006.7858}, {"ts": 1771594080000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 4371.4, "quote_volume": 407.86019, "trades": 18, "taker_buy_volume": 1023.7, "taker_buy_quote": 95.51978}, {"ts": 1771594140000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 49156.2, "quote_volume": 4591.18908, "trades": 59, "taker_buy_volume": 17963.8, "taker_buy_quote": 1677.81892}, {"ts": 1771594200000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 29993.8, "quote_volume": 2796.02202, "trades": 36, "taker_buy_volume": 118.2, "taker_buy_quote": 11.00442}, {"ts": 1771594260000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.0928, "volume": 81697.3, "quote_volume": 7590.38631, "trades": 67, "taker_buy_volume": 5534.9, "taker_buy_quote": 514.31117}, {"ts": 1771594320000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 74023.5, "quote_volume": 6854.23983, "trades": 84, "taker_buy_volume": 15301.5, "taker_buy_quote": 1418.19407}, {"ts": 1771594380000, "open": 0.0924, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 136693.4, "quote_volume": 12612.90948, "trades": 74, "taker_buy_volume": 21073.8, "taker_buy_quote": 1946.19111}, {"ts": 1771594440000, "open": 0.0924, "high": 0.0926, "low": 0.0923, "close": 0.0924, "volume": 104259.2, "quote_volume": 9640.83656, "trades": 127, "taker_buy_volume": 79758.1, "taker_buy_quote": 7376.41315}, {"ts": 1771594500000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 26604.9, "quote_volume": 2455.03946, "trades": 97, "taker_buy_volume": 6949.7, "taker_buy_quote": 641.26859}, {"ts": 1771594560000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 21145.3, "quote_volume": 1949.27721, "trades": 49, "taker_buy_volume": 16919.4, "taker_buy_quote": 1559.93446}, {"ts": 1771594620000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 3030.4, "quote_volume": 279.70592, "trades": 21, "taker_buy_volume": 1873.9, "taker_buy_quote": 172.96097}, {"ts": 1771594680000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.0921, "volume": 84798.8, "quote_volume": 7811.2814, "trades": 149, "taker_buy_volume": 27173.1, "taker_buy_quote": 2502.53694}, {"ts": 1771594740000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 160207.9, "quote_volume": 14733.38013, "trades": 219, "taker_buy_volume": 89220.0, "taker_buy_quote": 8207.53041}, {"ts": 1771594800000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 39806.9, "quote_volume": 3660.4249, "trades": 82, "taker_buy_volume": 11685.0, "taker_buy_quote": 1074.82225}, {"ts": 1771594860000, "open": 0.0919, "high": 0.0924, "low": 0.0919, "close": 0.0923, "volume": 37302.6, "quote_volume": 3440.2572, "trades": 75, "taker_buy_volume": 25219.9, "taker_buy_quote": 2326.2632}, {"ts": 1771594920000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 61587.9, "quote_volume": 5673.27727, "trades": 79, "taker_buy_volume": 7917.9, "taker_buy_quote": 729.70964}, {"ts": 1771594980000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.0923, "volume": 42551.7, "quote_volume": 3927.06348, "trades": 31, "taker_buy_volume": 42377.5, "taker_buy_quote": 3911.0111}, {"ts": 1771595040000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 16705.4, "quote_volume": 1541.90842, "trades": 55, "taker_buy_volume": 8205.7, "taker_buy_quote": 757.38611}, {"ts": 1771595100000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 12282.5, "quote_volume": 1133.68234, "trades": 85, "taker_buy_volume": 2683.8, "taker_buy_quote": 247.73316}, {"ts": 1771595160000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0924, "volume": 61806.4, "quote_volume": 5714.96623, "trades": 49, "taker_buy_volume": 42762.0, "taker_buy_quote": 3954.59622}, {"ts": 1771595220000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 1120.9, "quote_volume": 103.58305, "trades": 9, "taker_buy_volume": 1120.9, "taker_buy_quote": 103.58305}, {"ts": 1771595280000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 8932.0, "quote_volume": 826.21865, "trades": 32, "taker_buy_volume": 7541.8, "taker_buy_quote": 697.62515}, {"ts": 1771595340000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 804.4, "quote_volume": 74.41672, "trades": 10, "taker_buy_volume": 652.0, "taker_buy_quote": 60.31972}, {"ts": 1771595400000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 45451.3, "quote_volume": 4208.79038, "trades": 21, "taker_buy_volume": 36395.2, "taker_buy_quote": 3370.19552}, {"ts": 1771595460000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 14882.9, "quote_volume": 1377.44291, "trades": 29, "taker_buy_volume": 6784.6, "taker_buy_quote": 628.2626}, {"ts": 1771595520000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 12394.0, "quote_volume": 1146.445, "trades": 49, "taker_buy_volume": 5755.6, "taker_buy_quote": 532.393}, {"ts": 1771595580000, "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 65342.5, "quote_volume": 6056.22963, "trades": 85, "taker_buy_volume": 40329.0, "taker_buy_quote": 3740.76186}, {"ts": 1771595640000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 1427.7, "quote_volume": 132.48087, "trades": 17, "taker_buy_volume": 689.0, "taker_buy_quote": 63.9392}, {"ts": 1771595700000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0925, "volume": 73029.7, "quote_volume": 6758.6683, "trades": 95, "taker_buy_volume": 15777.7, "taker_buy_quote": 1460.20419}, {"ts": 1771595760000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 7468.3, "quote_volume": 691.7853, "trades": 48, "taker_buy_volume": 3821.6, "taker_buy_quote": 354.1214}, {"ts": 1771595820000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 72960.3, "quote_volume": 6756.58007, "trades": 98, "taker_buy_volume": 31673.8, "taker_buy_quote": 2933.81088}, {"ts": 1771595880000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 26962.6, "quote_volume": 2493.09435, "trades": 32, "taker_buy_volume": 9864.9, "taker_buy_quote": 912.50325}, {"ts": 1771595940000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 35280.2, "quote_volume": 3263.39714, "trades": 88, "taker_buy_volume": 10358.7, "taker_buy_quote": 958.17975}, {"ts": 1771596000000, "open": 0.0924, "high": 0.0927, "low": 0.0923, "close": 0.0925, "volume": 246985.7, "quote_volume": 22862.41219, "trades": 382, "taker_buy_volume": 34531.5, "taker_buy_quote": 3193.61336}, {"ts": 1771596060000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 29930.4, "quote_volume": 2768.562, "trades": 55, "taker_buy_volume": 4145.5, "taker_buy_quote": 383.45875}, {"ts": 1771596120000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 21938.0, "quote_volume": 2028.18409, "trades": 46, "taker_buy_volume": 20150.8, "taker_buy_quote": 1863.03709}, {"ts": 1771596180000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 17795.0, "quote_volume": 1644.32002, "trades": 47, "taker_buy_volume": 9669.9, "taker_buy_quote": 893.63976}, {"ts": 1771596240000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0926, "volume": 459077.9, "quote_volume": 42503.89018, "trades": 243, "taker_buy_volume": 358687.5, "taker_buy_quote": 33203.09912}, {"ts": 1771596300000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 28802.3, "quote_volume": 2664.56199, "trades": 18, "taker_buy_volume": 3492.4, "taker_buy_quote": 323.39624}, {"ts": 1771596360000, "open": 0.0924, "high": 0.0927, "low": 0.0923, "close": 0.0927, "volume": 81369.4, "quote_volume": 7525.09217, "trades": 100, "taker_buy_volume": 38599.4, "taker_buy_quote": 3573.02699}, {"ts": 1771596420000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 109311.6, "quote_volume": 10140.78734, "trades": 194, "taker_buy_volume": 53646.2, "taker_buy_quote": 4977.56019}, {"ts": 1771596480000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 22695.6, "quote_volume": 2105.47226, "trades": 92, "taker_buy_volume": 6399.2, "taker_buy_quote": 593.61001}, {"ts": 1771596540000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 14095.3, "quote_volume": 1306.9904, "trades": 48, "taker_buy_volume": 9586.2, "taker_buy_quote": 888.99683}, {"ts": 1771596600000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596660000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 3341.5, "quote_volume": 309.77418, "trades": 31, "taker_buy_volume": 3237.7, "taker_buy_quote": 300.15192}, {"ts": 1771596720000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 118.5, "quote_volume": 10.9968, "trades": 2, "taker_buy_volume": 118.5, "taker_buy_quote": 10.9968}, {"ts": 1771596780000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 60854.6, "quote_volume": 5635.99918, "trades": 96, "taker_buy_volume": 50180.8, "taker_buy_quote": 4647.40857}, {"ts": 1771596840000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 4334.0, "quote_volume": 401.56598, "trades": 21, "taker_buy_volume": 2375.8, "taker_buy_quote": 220.23666}, {"ts": 1771596900000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 26766.9, "quote_volume": 2480.88264, "trades": 66, "taker_buy_volume": 2713.8, "taker_buy_quote": 251.58113}, {"ts": 1771596960000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 5034.5, "quote_volume": 466.69815, "trades": 9, "taker_buy_volume": 5034.5, "taker_buy_quote": 466.69815}, {"ts": 1771597020000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 43946.8, "quote_volume": 4070.89309, "trades": 75, "taker_buy_volume": 24872.1, "taker_buy_quote": 2304.57587}, {"ts": 1771597080000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 29716.9, "quote_volume": 2753.25967, "trades": 64, "taker_buy_volume": 21621.5, "taker_buy_quote": 2003.37619}, {"ts": 1771597140000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 45511.3, "quote_volume": 4212.65777, "trades": 105, "taker_buy_volume": 19373.9, "taker_buy_quote": 1793.43131}, {"ts": 1771597200000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 8314.9, "quote_volume": 768.31838, "trades": 38, "taker_buy_volume": 1070.1, "taker_buy_quote": 98.89886}, {"ts": 1771597260000, "open": 0.0924, "high": 0.0928, "low": 0.0923, "close": 0.0928, "volume": 51162.9, "quote_volume": 4733.65103, "trades": 157, "taker_buy_volume": 24135.6, "taker_buy_quote": 2233.39678}, {"ts": 1771597320000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 91577.0, "quote_volume": 8502.60769, "trades": 140, "taker_buy_volume": 43488.9, "taker_buy_quote": 4039.37536}, {"ts": 1771597380000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 11449.0, "quote_volume": 1061.55938, "trades": 37, "taker_buy_volume": 1063.8, "taker_buy_quote": 98.72064}, {"ts": 1771597440000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 111423.7, "quote_volume": 10315.52712, "trades": 176, "taker_buy_volume": 43388.1, "taker_buy_quote": 4018.73351}, {"ts": 1771597500000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 48190.1, "quote_volume": 4461.919, "trades": 100, "taker_buy_volume": 13157.8, "taker_buy_quote": 1218.41228}, {"ts": 1771597560000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 11430.0, "quote_volume": 1057.67772, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597620000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 14168.1, "quote_volume": 1309.75844, "trades": 43, "taker_buy_volume": 5442.5, "taker_buy_quote": 503.42151}, {"ts": 1771597680000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 13261.1, "quote_volume": 1224.06035, "trades": 16, "taker_buy_volume": 608.2, "taker_buy_quote": 56.19768}, {"ts": 1771597740000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 19572.6, "quote_volume": 1805.21953, "trades": 37, "taker_buy_volume": 6258.1, "taker_buy_quote": 577.62263}, {"ts": 1771597800000, "open": 0.0921, "high": 0.0922, "low": 0.0918, "close": 0.0921, "volume": 139252.3, "quote_volume": 12812.22172, "trades": 202, "taker_buy_volume": 33381.9, "taker_buy_quote": 3074.95648}, {"ts": 1771597860000, "open": 0.0922, "high": 0.0925, "low": 0.092, "close": 0.0923, "volume": 47219.2, "quote_volume": 4355.75539, "trades": 175, "taker_buy_volume": 19050.2, "taker_buy_quote": 1757.44318}, {"ts": 1771597920000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0925, "volume": 72688.0, "quote_volume": 6727.00344, "trades": 162, "taker_buy_volume": 34111.1, "taker_buy_quote": 3156.72879}, {"ts": 1771597980000, "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.093, "volume": 104502.8, "quote_volume": 9700.5912, "trades": 96, "taker_buy_volume": 80480.6, "taker_buy_quote": 7468.16377}, {"ts": 1771598040000, "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 547351.6, "quote_volume": 50721.01343, "trades": 186, "taker_buy_volume": 58835.1, "taker_buy_quote": 5452.42876}, {"ts": 1771598100000, "open": 0.0925, "high": 0.0929, "low": 0.0925, "close": 0.0929, "volume": 57285.0, "quote_volume": 5309.79953, "trades": 108, "taker_buy_volume": 41869.1, "taker_buy_quote": 3881.23327}, {"ts": 1771598160000, "open": 0.093, "high": 0.0932, "low": 0.0928, "close": 0.0928, "volume": 95589.0, "quote_volume": 8895.54901, "trades": 170, "taker_buy_volume": 59925.8, "taker_buy_quote": 5579.57318}, {"ts": 1771598220000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 51603.8, "quote_volume": 4798.27838, "trades": 87, "taker_buy_volume": 35100.7, "taker_buy_quote": 3264.40327}, {"ts": 1771598280000, "open": 0.0929, "high": 0.0934, "low": 0.0929, "close": 0.0933, "volume": 115312.7, "quote_volume": 10756.01602, "trades": 127, "taker_buy_volume": 100557.1, "taker_buy_quote": 9378.61541}, {"ts": 1771598340000, "open": 0.0932, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 61777.7, "quote_volume": 5753.75883, "trades": 152, "taker_buy_volume": 8580.7, "taker_buy_quote": 799.37879}, {"ts": 1771598400000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 16945.6, "quote_volume": 1579.02465, "trades": 56, "taker_buy_volume": 6903.2, "taker_buy_quote": 643.52302}, {"ts": 1771598460000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 7480.6, "quote_volume": 695.8441, "trades": 37, "taker_buy_volume": 5779.9, "taker_buy_quote": 537.6526}, {"ts": 1771598520000, "open": 0.0931, "high": 0.0935, "low": 0.0931, "close": 0.0935, "volume": 20078.6, "quote_volume": 1873.31223, "trades": 104, "taker_buy_volume": 11521.9, "taker_buy_quote": 1075.23873}, {"ts": 1771598580000, "open": 0.0935, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 59423.1, "quote_volume": 5554.82163, "trades": 43, "taker_buy_volume": 49443.6, "taker_buy_quote": 4622.85978}, {"ts": 1771598640000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 1376.1, "quote_volume": 128.59154, "trades": 8, "taker_buy_volume": 1376.1, "taker_buy_quote": 128.59154}, {"ts": 1771598700000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 24951.4, "quote_volume": 2324.7803, "trades": 52, "taker_buy_volume": 5712.1, "taker_buy_quote": 532.31635}, {"ts": 1771598760000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 17638.4, "quote_volume": 1643.51321, "trades": 33, "taker_buy_volume": 11843.8, "taker_buy_quote": 1103.83356}, {"ts": 1771598820000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 39000.9, "quote_volume": 3626.50697, "trades": 40, "taker_buy_volume": 1632.3, "taker_buy_quote": 151.70474}, {"ts": 1771598880000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 7592.7, "quote_volume": 705.36183, "trades": 23, "taker_buy_volume": 3826.9, "taker_buy_quote": 355.51901}, {"ts": 1771598940000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 12182.3, "quote_volume": 1133.126, "trades": 27, "taker_buy_volume": 11146.3, "taker_buy_quote": 1036.778}, {"ts": 1771599000000, "open": 0.0931, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 9534.8, "quote_volume": 886.99287, "trades": 25, "taker_buy_volume": 8331.3, "taker_buy_quote": 775.07596}, {"ts": 1771599060000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 19950.9, "quote_volume": 1857.29322, "trades": 55, "taker_buy_volume": 11128.7, "taker_buy_quote": 1036.02406}, {"ts": 1771599120000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 8444.1, "quote_volume": 786.65528, "trades": 26, "taker_buy_volume": 6727.1, "taker_buy_quote": 626.63088}, {"ts": 1771599180000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 14375.2, "quote_volume": 1340.24062, "trades": 43, "taker_buy_volume": 11464.4, "taker_buy_quote": 1068.81283}, {"ts": 1771599240000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 23913.8, "quote_volume": 2226.50322, "trades": 54, "taker_buy_volume": 13974.0, "taker_buy_quote": 1301.03935}, {"ts": 1771599300000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 7791.4, "quote_volume": 725.13953, "trades": 42, "taker_buy_volume": 3970.0, "taker_buy_quote": 369.55909}, {"ts": 1771599360000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 2488.5, "quote_volume": 231.68433, "trades": 24, "taker_buy_volume": 968.2, "taker_buy_quote": 90.15124}, {"ts": 1771599420000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 21813.9, "quote_volume": 2026.59036, "trades": 20, "taker_buy_volume": 4604.5, "taker_buy_quote": 427.75805}, {"ts": 1771599480000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 12762.0, "quote_volume": 1185.5898, "trades": 23, "taker_buy_volume": 4283.2, "taker_buy_quote": 397.90928}, {"ts": 1771599540000, "open": 0.0929, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 237884.1, "quote_volume": 22095.4571, "trades": 103, "taker_buy_volume": 38004.0, "taker_buy_quote": 3531.75648}, {"ts": 1771599600000, "open": 0.0929, "high": 0.0934, "low": 0.0929, "close": 0.0934, "volume": 105133.1, "quote_volume": 9775.91905, "trades": 161, "taker_buy_volume": 44910.7, "taker_buy_quote": 4177.05429}, {"ts": 1771599660000, "open": 0.0933, "high": 0.095, "low": 0.0933, "close": 0.095, "volume": 1241854.4, "quote_volume": 116980.34643, "trades": 1061, "taker_buy_volume": 826413.0, "taker_buy_quote": 77790.77313}, {"ts": 1771599720000, "open": 0.095, "high": 0.0957, "low": 0.0949, "close": 0.0949, "volume": 1242788.4, "quote_volume": 118431.06668, "trades": 1376, "taker_buy_volume": 515678.4, "taker_buy_quote": 49150.66289}, {"ts": 1771599780000, "open": 0.0948, "high": 0.0949, "low": 0.0946, "close": 0.0949, "volume": 330593.9, "quote_volume": 31308.94367, "trades": 535, "taker_buy_volume": 95467.1, "taker_buy_quote": 9046.91551}, {"ts": 1771599840000, "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0945, "volume": 499462.0, "quote_volume": 47215.94445, "trades": 667, "taker_buy_volume": 193234.0, "taker_buy_quote": 18268.95081}, {"ts": 1771599900000, "open": 0.0945, "high": 0.0946, "low": 0.0942, "close": 0.0943, "volume": 250141.1, "quote_volume": 23608.03077, "trades": 376, "taker_buy_volume": 116683.4, "taker_buy_quote": 11013.34787}, {"ts": 1771599960000, "open": 0.0942, "high": 0.0943, "low": 0.0939, "close": 0.0939, "volume": 343899.3, "quote_volume": 32366.22896, "trades": 283, "taker_buy_volume": 121931.7, "taker_buy_quote": 11479.82117}, {"ts": 1771600020000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 184660.0, "quote_volume": 17342.80946, "trades": 173, "taker_buy_volume": 86059.7, "taker_buy_quote": 8083.92451}, {"ts": 1771600080000, "open": 0.0939, "high": 0.0944, "low": 0.0939, "close": 0.0944, "volume": 231250.9, "quote_volume": 21768.20944, "trades": 231, "taker_buy_volume": 178263.2, "taker_buy_quote": 16785.84055}, {"ts": 1771600140000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 95081.3, "quote_volume": 8972.5949, "trades": 152, "taker_buy_volume": 52838.3, "taker_buy_quote": 4987.50893}, {"ts": 1771600200000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 87979.0, "quote_volume": 8304.90875, "trades": 121, "taker_buy_volume": 44484.1, "taker_buy_quote": 4200.18994}, {"ts": 1771600260000, "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0941, "volume": 133951.8, "quote_volume": 12634.31331, "trades": 241, "taker_buy_volume": 11861.8, "taker_buy_quote": 1119.21891}, {"ts": 1771600320000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 111193.9, "quote_volume": 10469.59375, "trades": 186, "taker_buy_volume": 64995.1, "taker_buy_quote": 6121.38577}, {"ts": 1771600380000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 115799.7, "quote_volume": 10883.5091, "trades": 121, "taker_buy_volume": 33710.5, "taker_buy_quote": 3171.15587}, {"ts": 1771600440000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 72214.2, "quote_volume": 6776.05499, "trades": 117, "taker_buy_volume": 6422.3, "taker_buy_quote": 602.91521}, {"ts": 1771600500000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 100791.3, "quote_volume": 9465.86692, "trades": 194, "taker_buy_volume": 32112.7, "taker_buy_quote": 3016.26338}, {"ts": 1771600560000, "open": 0.0938, "high": 0.0938, "low": 0.0934, "close": 0.0934, "volume": 125358.6, "quote_volume": 11739.37387, "trades": 102, "taker_buy_volume": 4270.6, "taker_buy_quote": 400.14346}, {"ts": 1771600620000, "open": 0.0935, "high": 0.094, "low": 0.0935, "close": 0.094, "volume": 216503.5, "quote_volume": 20290.79836, "trades": 348, "taker_buy_volume": 80086.1, "taker_buy_quote": 7510.88472}, {"ts": 1771600680000, "open": 0.094, "high": 0.0943, "low": 0.0939, "close": 0.0943, "volume": 155202.6, "quote_volume": 14596.37861, "trades": 191, "taker_buy_volume": 56610.4, "taker_buy_quote": 5331.13317}, {"ts": 1771600740000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 143016.5, "quote_volume": 13494.4056, "trades": 170, "taker_buy_volume": 47703.8, "taker_buy_quote": 4502.45137}, {"ts": 1771600800000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0945, "volume": 145421.6, "quote_volume": 13742.76069, "trades": 156, "taker_buy_volume": 72129.1, "taker_buy_quote": 6815.37766}, {"ts": 1771600860000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 98690.7, "quote_volume": 9339.8435, "trades": 168, "taker_buy_volume": 70204.1, "taker_buy_quote": 6643.55256}, {"ts": 1771600920000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 76867.9, "quote_volume": 7286.59819, "trades": 104, "taker_buy_volume": 41094.2, "taker_buy_quote": 3895.28096}, {"ts": 1771600980000, "open": 0.0949, "high": 0.0952, "low": 0.0948, "close": 0.0951, "volume": 140557.1, "quote_volume": 13346.05826, "trades": 231, "taker_buy_volume": 69376.5, "taker_buy_quote": 6589.77968}, {"ts": 1771601040000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 60643.2, "quote_volume": 5758.54668, "trades": 199, "taker_buy_volume": 11244.9, "taker_buy_quote": 1067.96387}, {"ts": 1771601100000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 92204.1, "quote_volume": 8759.56104, "trades": 111, "taker_buy_volume": 54597.8, "taker_buy_quote": 5183.55502}, {"ts": 1771601160000, "open": 0.095, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 17720.6, "quote_volume": 1684.90229, "trades": 64, "taker_buy_volume": 4407.6, "taker_buy_quote": 419.17373}, {"ts": 1771601220000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 142182.7, "quote_volume": 13547.30207, "trades": 216, "taker_buy_volume": 57629.9, "taker_buy_quote": 5491.66285}, {"ts": 1771601280000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 97528.3, "quote_volume": 9280.44936, "trades": 147, "taker_buy_volume": 13632.7, "taker_buy_quote": 1297.82272}, {"ts": 1771601340000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 47618.1, "quote_volume": 4533.47567, "trades": 77, "taker_buy_volume": 20387.8, "taker_buy_quote": 1941.15111}, {"ts": 1771601400000, "open": 0.0953, "high": 0.0953, "low": 0.0949, "close": 0.0949, "volume": 171132.1, "quote_volume": 16263.85216, "trades": 191, "taker_buy_volume": 26392.7, "taker_buy_quote": 2507.46283}, {"ts": 1771601460000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 78872.0, "quote_volume": 7477.08575, "trades": 88, "taker_buy_volume": 25886.6, "taker_buy_quote": 2454.06983}, {"ts": 1771601520000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 89810.0, "quote_volume": 8505.3823, "trades": 126, "taker_buy_volume": 24074.1, "taker_buy_quote": 2280.19257}, {"ts": 1771601580000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 250390.4, "quote_volume": 23647.50299, "trades": 182, "taker_buy_volume": 81184.0, "taker_buy_quote": 7665.27858}, {"ts": 1771601640000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 65676.7, "quote_volume": 6194.61219, "trades": 117, "taker_buy_volume": 14763.6, "taker_buy_quote": 1392.72212}, {"ts": 1771601700000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 114214.9, "quote_volume": 10754.62947, "trades": 120, "taker_buy_volume": 37923.1, "taker_buy_quote": 3569.09279}, {"ts": 1771601760000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 198385.9, "quote_volume": 18699.375, "trades": 218, "taker_buy_volume": 121061.0, "taker_buy_quote": 11410.26074}, {"ts": 1771601820000, "open": 0.0942, "high": 0.0942, "low": 0.0937, "close": 0.0938, "volume": 149012.0, "quote_volume": 13995.15265, "trades": 113, "taker_buy_volume": 14864.0, "taker_buy_quote": 1395.45732}, {"ts": 1771601880000, "open": 0.0938, "high": 0.0942, "low": 0.0938, "close": 0.094, "volume": 475756.6, "quote_volume": 44721.56122, "trades": 161, "taker_buy_volume": 405906.2, "taker_buy_quote": 38157.12374}, {"ts": 1771601940000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 60971.6, "quote_volume": 5731.38697, "trades": 80, "taker_buy_volume": 10191.1, "taker_buy_quote": 958.16889}, {"ts": 1771602000000, "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0936, "volume": 144198.1, "quote_volume": 13513.75226, "trades": 174, "taker_buy_volume": 29939.8, "taker_buy_quote": 2806.2397}, {"ts": 1771602060000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 50405.1, "quote_volume": 4717.08901, "trades": 103, "taker_buy_volume": 27409.5, "taker_buy_quote": 2565.45924}, {"ts": 1771602120000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 13151.1, "quote_volume": 1231.19253, "trades": 57, "taker_buy_volume": 5313.0, "taker_buy_quote": 497.54637}, {"ts": 1771602180000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 16652.2, "quote_volume": 1560.39054, "trades": 48, "taker_buy_volume": 2532.2, "taker_buy_quote": 237.35508}, {"ts": 1771602240000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 32968.5, "quote_volume": 3089.28745, "trades": 137, "taker_buy_volume": 12205.0, "taker_buy_quote": 1143.7475}, {"ts": 1771602300000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 42234.9, "quote_volume": 3959.68792, "trades": 67, "taker_buy_volume": 10071.6, "taker_buy_quote": 944.64188}, {"ts": 1771602360000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 61863.4, "quote_volume": 5798.98899, "trades": 244, "taker_buy_volume": 16520.2, "taker_buy_quote": 1548.11989}, {"ts": 1771602420000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 150543.1, "quote_volume": 14139.65392, "trades": 248, "taker_buy_volume": 67073.6, "taker_buy_quote": 6300.11827}, {"ts": 1771602480000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 150308.9, "quote_volume": 14153.82749, "trades": 163, "taker_buy_volume": 68963.3, "taker_buy_quote": 6495.69574}, {"ts": 1771602540000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 58414.7, "quote_volume": 5507.57969, "trades": 109, "taker_buy_volume": 27327.0, "taker_buy_quote": 2576.01912}, {"ts": 1771602600000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 116158.7, "quote_volume": 10923.52846, "trades": 270, "taker_buy_volume": 42650.6, "taker_buy_quote": 4010.11417}, {"ts": 1771602660000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 62256.8, "quote_volume": 5858.36488, "trades": 108, "taker_buy_volume": 49530.4, "taker_buy_quote": 4660.81064}, {"ts": 1771602720000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 35985.2, "quote_volume": 3389.48883, "trades": 164, "taker_buy_volume": 18067.6, "taker_buy_quote": 1701.77329}, {"ts": 1771602780000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 53447.5, "quote_volume": 5043.63676, "trades": 62, "taker_buy_volume": 44880.2, "taker_buy_quote": 4235.74037}, {"ts": 1771602840000, "open": 0.0945, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 181207.4, "quote_volume": 17138.97364, "trades": 148, "taker_buy_volume": 106296.6, "taker_buy_quote": 10057.77107}, {"ts": 1771602900000, "open": 0.0945, "high": 0.0952, "low": 0.0945, "close": 0.095, "volume": 294240.0, "quote_volume": 27933.5354, "trades": 251, "taker_buy_volume": 206664.5, "taker_buy_quote": 19614.66299}, {"ts": 1771602960000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 73472.4, "quote_volume": 6982.62355, "trades": 121, "taker_buy_volume": 20813.9, "taker_buy_quote": 1978.14825}, {"ts": 1771603020000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 124403.7, "quote_volume": 11843.24456, "trades": 183, "taker_buy_volume": 66867.2, "taker_buy_quote": 6365.78866}, {"ts": 1771603080000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 175047.2, "quote_volume": 16675.97569, "trades": 164, "taker_buy_volume": 93756.1, "taker_buy_quote": 8934.70529}, {"ts": 1771603140000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 36889.5, "quote_volume": 3514.62124, "trades": 75, "taker_buy_volume": 20547.6, "taker_buy_quote": 1957.94708}, {"ts": 1771603200000, "open": 0.0954, "high": 0.0954, "low": 0.095, "close": 0.0951, "volume": 121338.6, "quote_volume": 11546.53201, "trades": 242, "taker_buy_volume": 33175.7, "taker_buy_quote": 3154.96758}, {"ts": 1771603260000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 70478.6, "quote_volume": 6717.36702, "trades": 154, "taker_buy_volume": 16620.2, "taker_buy_quote": 1584.1721}, {"ts": 1771603320000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 347045.9, "quote_volume": 33118.35995, "trades": 266, "taker_buy_volume": 177289.3, "taker_buy_quote": 16927.17438}, {"ts": 1771603380000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0958, "volume": 254104.7, "quote_volume": 24328.86416, "trades": 268, "taker_buy_volume": 180463.3, "taker_buy_quote": 17280.40771}, {"ts": 1771603440000, "open": 0.0957, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 91928.8, "quote_volume": 8793.62172, "trades": 112, "taker_buy_volume": 32554.6, "taker_buy_quote": 3115.47192}, {"ts": 1771603500000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 146476.4, "quote_volume": 14010.61968, "trades": 177, "taker_buy_volume": 31097.3, "taker_buy_quote": 2974.70909}, {"ts": 1771603560000, "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 32823.7, "quote_volume": 3138.53094, "trades": 76, "taker_buy_volume": 20608.0, "taker_buy_quote": 1970.83291}, {"ts": 1771603620000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 235396.1, "quote_volume": 22509.13506, "trades": 264, "taker_buy_volume": 35147.0, "taker_buy_quote": 3361.7606}, {"ts": 1771603680000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 66831.2, "quote_volume": 6405.85445, "trades": 115, "taker_buy_volume": 33938.1, "taker_buy_quote": 3253.35316}, {"ts": 1771603740000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 55616.9, "quote_volume": 5329.54454, "trades": 71, "taker_buy_volume": 6699.6, "taker_buy_quote": 642.28403}, {"ts": 1771603800000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 67565.2, "quote_volume": 6465.35658, "trades": 66, "taker_buy_volume": 19913.9, "taker_buy_quote": 1905.71979}, {"ts": 1771603860000, "open": 0.0955, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 169038.9, "quote_volume": 16161.75849, "trades": 138, "taker_buy_volume": 109252.7, "taker_buy_quote": 10451.29725}, {"ts": 1771603920000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 102280.4, "quote_volume": 9776.51432, "trades": 162, "taker_buy_volume": 34013.3, "taker_buy_quote": 3251.73368}, {"ts": 1771603980000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 14242.2, "quote_volume": 1362.78868, "trades": 53, "taker_buy_volume": 7042.7, "taker_buy_quote": 673.94912}, {"ts": 1771604040000, "open": 0.0957, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 167906.3, "quote_volume": 16090.87525, "trades": 158, "taker_buy_volume": 120041.4, "taker_buy_quote": 11506.66245}, {"ts": 1771604100000, "open": 0.0958, "high": 0.0958, "low": 0.0953, "close": 0.0953, "volume": 218931.4, "quote_volume": 20908.93223, "trades": 171, "taker_buy_volume": 43847.9, "taker_buy_quote": 4187.00217}, {"ts": 1771604160000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 12733.7, "quote_volume": 1213.53104, "trades": 73, "taker_buy_volume": 2830.4, "taker_buy_quote": 269.74655}, {"ts": 1771604220000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 36868.1, "quote_volume": 3513.70867, "trades": 118, "taker_buy_volume": 26196.6, "taker_buy_quote": 2496.71472}, {"ts": 1771604280000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 72921.2, "quote_volume": 6949.31941, "trades": 147, "taker_buy_volume": 10169.0, "taker_buy_quote": 969.40633}, {"ts": 1771604340000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 70670.8, "quote_volume": 6734.92724, "trades": 41, "taker_buy_volume": 65526.9, "taker_buy_quote": 6244.71357}, {"ts": 1771604400000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 23271.0, "quote_volume": 2217.7263, "trades": 40, "taker_buy_volume": 4848.7, "taker_buy_quote": 462.08111}, {"ts": 1771604460000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 41060.8, "quote_volume": 3908.98816, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604520000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 77634.4, "quote_volume": 7392.0465, "trades": 153, "taker_buy_volume": 26519.6, "taker_buy_quote": 2525.29668}, {"ts": 1771604580000, "open": 0.0951, "high": 0.0958, "low": 0.0951, "close": 0.0958, "volume": 481237.9, "quote_volume": 45923.02699, "trades": 505, "taker_buy_volume": 348294.6, "taker_buy_quote": 33237.48898}, {"ts": 1771604640000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 129055.8, "quote_volume": 12367.60283, "trades": 221, "taker_buy_volume": 66508.8, "taker_buy_quote": 6374.84667}, {"ts": 1771604700000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 19139.3, "quote_volume": 1832.44053, "trades": 104, "taker_buy_volume": 6750.3, "taker_buy_quote": 646.45544}, {"ts": 1771604760000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 29135.7, "quote_volume": 2785.36472, "trades": 61, "taker_buy_volume": 4654.2, "taker_buy_quote": 444.95093}, {"ts": 1771604820000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 108706.1, "quote_volume": 10376.20546, "trades": 100, "taker_buy_volume": 14479.5, "taker_buy_quote": 1384.04969}, {"ts": 1771604880000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 132246.8, "quote_volume": 12573.24015, "trades": 167, "taker_buy_volume": 30180.7, "taker_buy_quote": 2869.74599}, {"ts": 1771604940000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 57661.9, "quote_volume": 5472.8862, "trades": 98, "taker_buy_volume": 4809.1, "taker_buy_quote": 456.41452}, {"ts": 1771605000000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 44276.1, "quote_volume": 4195.97972, "trades": 48, "taker_buy_volume": 1284.3, "taker_buy_quote": 121.72496}, {"ts": 1771605060000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 98404.5, "quote_volume": 9321.11492, "trades": 146, "taker_buy_volume": 19759.2, "taker_buy_quote": 1872.2108}, {"ts": 1771605120000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 18586.6, "quote_volume": 1762.01812, "trades": 68, "taker_buy_volume": 6827.8, "taker_buy_quote": 647.28388}, {"ts": 1771605180000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 16108.9, "quote_volume": 1528.55485, "trades": 55, "taker_buy_volume": 5439.1, "taker_buy_quote": 515.80671}, {"ts": 1771605240000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0948, "volume": 35788.5, "quote_volume": 3394.56901, "trades": 92, "taker_buy_volume": 8954.4, "taker_buy_quote": 848.769}, {"ts": 1771605300000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 23620.1, "quote_volume": 2239.67424, "trades": 87, "taker_buy_volume": 9236.1, "taker_buy_quote": 876.07104}, {"ts": 1771605360000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 76109.7, "quote_volume": 7222.61004, "trades": 140, "taker_buy_volume": 5349.0, "taker_buy_quote": 507.75193}, {"ts": 1771605420000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 15554.2, "quote_volume": 1476.07428, "trades": 94, "taker_buy_volume": 4190.4, "taker_buy_quote": 397.66896}, {"ts": 1771605480000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 25142.5, "quote_volume": 2384.21836, "trades": 98, "taker_buy_volume": 2576.5, "taker_buy_quote": 244.32999}, {"ts": 1771605540000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 10234.7, "quote_volume": 972.25907, "trades": 81, "taker_buy_volume": 5472.8, "taker_buy_quote": 519.92065}, {"ts": 1771605600000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 26707.4, "quote_volume": 2530.62857, "trades": 55, "taker_buy_volume": 551.3, "taker_buy_quote": 52.20811}, {"ts": 1771605660000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 23639.2, "quote_volume": 2238.7354, "trades": 35, "taker_buy_volume": 8433.4, "taker_buy_quote": 798.74614}, {"ts": 1771605720000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 28387.7, "quote_volume": 2691.10673, "trades": 46, "taker_buy_volume": 12680.6, "taker_buy_quote": 1202.07365}, {"ts": 1771605780000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 29712.3, "quote_volume": 2815.81815, "trades": 74, "taker_buy_volume": 11413.3, "taker_buy_quote": 1081.49047}, {"ts": 1771605840000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 24650.8, "quote_volume": 2336.89584, "trades": 64, "taker_buy_volume": 18850.7, "taker_buy_quote": 1787.04636}, {"ts": 1771605900000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 14083.8, "quote_volume": 1334.33331, "trades": 45, "taker_buy_volume": 1772.5, "taker_buy_quote": 167.99133}, {"ts": 1771605960000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 3552.7, "quote_volume": 337.03629, "trades": 26, "taker_buy_volume": 1809.2, "taker_buy_quote": 171.66674}, {"ts": 1771606020000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 21704.0, "quote_volume": 2055.81367, "trades": 38, "taker_buy_volume": 5555.6, "taker_buy_quote": 526.56019}, {"ts": 1771606080000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 18585.3, "quote_volume": 1763.89199, "trades": 64, "taker_buy_volume": 9186.2, "taker_buy_quote": 871.9174}, {"ts": 1771606140000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 124997.7, "quote_volume": 11899.34332, "trades": 118, "taker_buy_volume": 18581.4, "taker_buy_quote": 1768.51156}, {"ts": 1771606200000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 23559.1, "quote_volume": 2239.47658, "trades": 62, "taker_buy_volume": 7751.1, "taker_buy_quote": 736.58982}, {"ts": 1771606260000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 15001.2, "quote_volume": 1425.12451, "trades": 57, "taker_buy_volume": 1665.2, "taker_buy_quote": 158.20451}, {"ts": 1771606320000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 20796.2, "quote_volume": 1977.44847, "trades": 47, "taker_buy_volume": 18194.8, "taker_buy_quote": 1730.27834}, {"ts": 1771606380000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 88993.8, "quote_volume": 8463.31038, "trades": 42, "taker_buy_volume": 23834.0, "taker_buy_quote": 2266.6134}, {"ts": 1771606440000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 97415.8, "quote_volume": 9268.62348, "trades": 68, "taker_buy_volume": 32440.0, "taker_buy_quote": 3087.80587}, {"ts": 1771606500000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 39320.6, "quote_volume": 3739.38906, "trades": 56, "taker_buy_volume": 26021.8, "taker_buy_quote": 2474.67318}, {"ts": 1771606560000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 39656.7, "quote_volume": 3775.98209, "trades": 55, "taker_buy_volume": 14126.1, "taker_buy_quote": 1344.75849}, {"ts": 1771606620000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 30551.7, "quote_volume": 2912.87904, "trades": 56, "taker_buy_volume": 13899.8, "taker_buy_quote": 1325.95297}, {"ts": 1771606680000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 94763.3, "quote_volume": 9050.00558, "trades": 86, "taker_buy_volume": 68818.3, "taker_buy_quote": 6573.55902}, {"ts": 1771606740000, "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 155771.6, "quote_volume": 14895.35976, "trades": 180, "taker_buy_volume": 85163.5, "taker_buy_quote": 8144.56141}, {"ts": 1771606800000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 69878.3, "quote_volume": 6660.78703, "trades": 67, "taker_buy_volume": 13289.8, "taker_buy_quote": 1265.18896}, {"ts": 1771606860000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 1268.6, "quote_volume": 120.87565, "trades": 10, "taker_buy_volume": 1049.3, "taker_buy_quote": 99.99829}, {"ts": 1771606920000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 51425.2, "quote_volume": 4896.21197, "trades": 111, "taker_buy_volume": 10968.7, "taker_buy_quote": 1044.43604}, {"ts": 1771606980000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 38030.1, "quote_volume": 3620.47707, "trades": 114, "taker_buy_volume": 18968.8, "taker_buy_quote": 1805.84131}, {"ts": 1771607040000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 11459.8, "quote_volume": 1090.97296, "trades": 45, "taker_buy_volume": 3949.4, "taker_buy_quote": 375.98288}, {"ts": 1771607100000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 9140.2, "quote_volume": 869.24352, "trades": 33, "taker_buy_volume": 989.6, "taker_buy_quote": 94.12146}, {"ts": 1771607160000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 148420.1, "quote_volume": 14104.81036, "trades": 92, "taker_buy_volume": 32929.4, "taker_buy_quote": 3130.29857}, {"ts": 1771607220000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 23349.5, "quote_volume": 2216.82275, "trades": 29, "taker_buy_volume": 22872.6, "taker_buy_quote": 2171.52777}, {"ts": 1771607280000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 58184.2, "quote_volume": 5520.41105, "trades": 47, "taker_buy_volume": 5081.5, "taker_buy_quote": 481.7262}, {"ts": 1771607340000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 161851.6, "quote_volume": 15305.07453, "trades": 136, "taker_buy_volume": 34352.4, "taker_buy_quote": 3246.62995}, {"ts": 1771607400000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 104647.2, "quote_volume": 9871.36669, "trades": 92, "taker_buy_volume": 63564.0, "taker_buy_quote": 5997.23092}, {"ts": 1771607460000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 32816.4, "quote_volume": 3092.93892, "trades": 61, "taker_buy_volume": 29307.7, "taker_buy_quote": 2762.4427}, {"ts": 1771607520000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 69892.9, "quote_volume": 6574.50058, "trades": 69, "taker_buy_volume": 13987.5, "taker_buy_quote": 1315.73051}, {"ts": 1771607580000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 55360.8, "quote_volume": 5199.52504, "trades": 98, "taker_buy_volume": 19446.3, "taker_buy_quote": 1826.39596}, {"ts": 1771607640000, "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0935, "volume": 121813.4, "quote_volume": 11414.18319, "trades": 169, "taker_buy_volume": 19636.2, "taker_buy_quote": 1839.66089}, {"ts": 1771607700000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 78313.7, "quote_volume": 7316.93121, "trades": 175, "taker_buy_volume": 15351.6, "taker_buy_quote": 1434.51023}, {"ts": 1771607760000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 7318.9, "quote_volume": 684.24512, "trades": 25, "taker_buy_volume": 2145.0, "taker_buy_quote": 200.5846}, {"ts": 1771607820000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 58272.1, "quote_volume": 5447.75011, "trades": 131, "taker_buy_volume": 19674.6, "taker_buy_quote": 1839.80967}, {"ts": 1771607880000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 66788.1, "quote_volume": 6232.26631, "trades": 99, "taker_buy_volume": 11207.4, "taker_buy_quote": 1046.15858}, {"ts": 1771607940000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 40707.1, "quote_volume": 3794.57341, "trades": 125, "taker_buy_volume": 21236.4, "taker_buy_quote": 1979.73429}, {"ts": 1771608000000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 35817.3, "quote_volume": 3338.18416, "trades": 31, "taker_buy_volume": 16068.3, "taker_buy_quote": 1497.57736}, {"ts": 1771608060000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 56181.4, "quote_volume": 5240.67325, "trades": 72, "taker_buy_volume": 46595.6, "taker_buy_quote": 4346.8403}, {"ts": 1771608120000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 21119.0, "quote_volume": 1968.25533, "trades": 50, "taker_buy_volume": 3018.9, "taker_buy_quote": 281.36148}, {"ts": 1771608180000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 15179.6, "quote_volume": 1415.17648, "trades": 66, "taker_buy_volume": 6008.7, "taker_buy_quote": 560.09664}, {"ts": 1771608240000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0933, "volume": 32833.4, "quote_volume": 3066.19393, "trades": 147, "taker_buy_volume": 21613.6, "taker_buy_quote": 2018.81221}, {"ts": 1771608300000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.0931, "volume": 109566.3, "quote_volume": 10203.84776, "trades": 86, "taker_buy_volume": 32246.9, "taker_buy_quote": 3004.02149}, {"ts": 1771608360000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 16226.8, "quote_volume": 1511.63825, "trades": 55, "taker_buy_volume": 12232.8, "taker_buy_quote": 1139.57213}, {"ts": 1771608420000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 392129.8, "quote_volume": 36613.71432, "trades": 177, "taker_buy_volume": 103250.4, "taker_buy_quote": 9640.28372}, {"ts": 1771608480000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 15909.4, "quote_volume": 1485.94559, "trades": 22, "taker_buy_volume": 9228.7, "taker_buy_quote": 861.96821}, {"ts": 1771608540000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 67374.6, "quote_volume": 6298.62843, "trades": 75, "taker_buy_volume": 47079.4, "taker_buy_quote": 4401.83881}, {"ts": 1771608600000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 83286.4, "quote_volume": 7789.67195, "trades": 126, "taker_buy_volume": 55635.8, "taker_buy_quote": 5205.08902}, {"ts": 1771608660000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 67974.3, "quote_volume": 6357.35391, "trades": 124, "taker_buy_volume": 23439.1, "taker_buy_quote": 2192.0852}, {"ts": 1771608720000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 18753.4, "quote_volume": 1752.34354, "trades": 41, "taker_buy_volume": 1085.1, "taker_buy_quote": 101.34834}, {"ts": 1771608780000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 51056.1, "quote_volume": 4770.82177, "trades": 66, "taker_buy_volume": 42147.6, "taker_buy_quote": 3938.48428}, {"ts": 1771608840000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 43443.8, "quote_volume": 4061.52957, "trades": 68, "taker_buy_volume": 26085.1, "taker_buy_quote": 2438.51036}, {"ts": 1771608900000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 14569.4, "quote_volume": 1361.65461, "trades": 26, "taker_buy_volume": 1055.9, "taker_buy_quote": 98.62959}, {"ts": 1771608960000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 40886.9, "quote_volume": 3818.83646, "trades": 125, "taker_buy_volume": 16255.0, "taker_buy_quote": 1518.217}, {"ts": 1771609020000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 36906.7, "quote_volume": 3453.20935, "trades": 77, "taker_buy_volume": 13426.3, "taker_buy_quote": 1256.23415}, {"ts": 1771609080000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 50544.2, "quote_volume": 4735.51647, "trades": 59, "taker_buy_volume": 38100.4, "taker_buy_quote": 3569.86896}, {"ts": 1771609140000, "open": 0.0937, "high": 0.0942, "low": 0.0937, "close": 0.0942, "volume": 151109.9, "quote_volume": 14204.75254, "trades": 148, "taker_buy_volume": 116657.0, "taker_buy_quote": 10965.63283}, {"ts": 1771609200000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 120424.3, "quote_volume": 11339.97279, "trades": 147, "taker_buy_volume": 49606.5, "taker_buy_quote": 4672.40843}, {"ts": 1771609260000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 48263.1, "quote_volume": 4545.16227, "trades": 64, "taker_buy_volume": 18946.6, "taker_buy_quote": 1783.97314}, {"ts": 1771609320000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 24738.6, "quote_volume": 2330.37135, "trades": 52, "taker_buy_volume": 4722.3, "taker_buy_quote": 444.84755}, {"ts": 1771609380000, "open": 0.0943, "high": 0.0944, "low": 0.094, "close": 0.0942, "volume": 71182.9, "quote_volume": 6708.58696, "trades": 117, "taker_buy_volume": 40492.4, "taker_buy_quote": 3817.22578}, {"ts": 1771609440000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 12551.2, "quote_volume": 1182.61122, "trades": 36, "taker_buy_volume": 8801.9, "taker_buy_quote": 829.42716}, {"ts": 1771609500000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 31766.4, "quote_volume": 2994.89407, "trades": 70, "taker_buy_volume": 14883.0, "taker_buy_quote": 1402.9276}, {"ts": 1771609560000, "open": 0.0942, "high": 0.0945, "low": 0.0941, "close": 0.0945, "volume": 205677.9, "quote_volume": 19404.26764, "trades": 203, "taker_buy_volume": 99171.2, "taker_buy_quote": 9360.30286}, {"ts": 1771609620000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 135227.9, "quote_volume": 12750.43263, "trades": 224, "taker_buy_volume": 67078.6, "taker_buy_quote": 6324.84933}, {"ts": 1771609680000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 106322.4, "quote_volume": 10032.39152, "trades": 168, "taker_buy_volume": 44483.2, "taker_buy_quote": 4197.27925}, {"ts": 1771609740000, "open": 0.0945, "high": 0.0951, "low": 0.0944, "close": 0.0951, "volume": 230572.1, "quote_volume": 21860.80312, "trades": 218, "taker_buy_volume": 175879.6, "taker_buy_quote": 16683.3085}, {"ts": 1771609800000, "open": 0.0951, "high": 0.0953, "low": 0.0949, "close": 0.0949, "volume": 147663.7, "quote_volume": 14051.93593, "trades": 216, "taker_buy_volume": 96025.1, "taker_buy_quote": 9140.4322}, {"ts": 1771609860000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 22638.8, "quote_volume": 2152.44714, "trades": 175, "taker_buy_volume": 15886.2, "taker_buy_quote": 1510.27488}, {"ts": 1771609920000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 43906.7, "quote_volume": 4178.76099, "trades": 76, "taker_buy_volume": 5131.9, "taker_buy_quote": 488.27596}, {"ts": 1771609980000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 194001.4, "quote_volume": 18463.45498, "trades": 163, "taker_buy_volume": 57698.3, "taker_buy_quote": 5491.88519}, {"ts": 1771610040000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 24348.9, "quote_volume": 2320.19123, "trades": 133, "taker_buy_volume": 17117.1, "taker_buy_quote": 1631.25963}, {"ts": 1771610100000, "open": 0.0952, "high": 0.0953, "low": 0.0949, "close": 0.0953, "volume": 346063.8, "quote_volume": 32893.22616, "trades": 494, "taker_buy_volume": 131002.2, "taker_buy_quote": 12454.31194}, {"ts": 1771610160000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 43743.1, "quote_volume": 4166.59208, "trades": 124, "taker_buy_volume": 21390.9, "taker_buy_quote": 2037.68037}, {"ts": 1771610220000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 114639.7, "quote_volume": 10906.65349, "trades": 144, "taker_buy_volume": 55739.2, "taker_buy_quote": 5302.40378}, {"ts": 1771610280000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 35627.5, "quote_volume": 3393.41973, "trades": 43, "taker_buy_volume": 14776.3, "taker_buy_quote": 1408.01295}, {"ts": 1771610340000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 46175.5, "quote_volume": 4409.98913, "trades": 93, "taker_buy_volume": 25039.0, "taker_buy_quote": 2390.15756}, {"ts": 1771610400000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 65731.0, "quote_volume": 6274.09536, "trades": 69, "taker_buy_volume": 13462.3, "taker_buy_quote": 1284.73993}, {"ts": 1771610460000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 77432.2, "quote_volume": 7371.09119, "trades": 119, "taker_buy_volume": 29546.6, "taker_buy_quote": 2812.83632}, {"ts": 1771610520000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 40152.0, "quote_volume": 3822.4704, "trades": 81, "taker_buy_volume": 23856.7, "taker_buy_quote": 2271.15784}, {"ts": 1771610580000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 69312.2, "quote_volume": 6607.05872, "trades": 133, "taker_buy_volume": 26369.3, "taker_buy_quote": 2513.58619}, {"ts": 1771610640000, "open": 0.0954, "high": 0.0958, "low": 0.0954, "close": 0.0955, "volume": 110170.9, "quote_volume": 10530.99349, "trades": 102, "taker_buy_volume": 70248.6, "taker_buy_quote": 6713.97243}, {"ts": 1771610700000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 80909.3, "quote_volume": 7737.38298, "trades": 170, "taker_buy_volume": 36331.6, "taker_buy_quote": 3474.90814}, {"ts": 1771610760000, "open": 0.0957, "high": 0.0958, "low": 0.0954, "close": 0.0955, "volume": 210003.7, "quote_volume": 20067.82103, "trades": 150, "taker_buy_volume": 22566.4, "taker_buy_quote": 2156.89314}, {"ts": 1771610820000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 103659.9, "quote_volume": 9904.56797, "trades": 110, "taker_buy_volume": 68833.9, "taker_buy_quote": 6577.01137}, {"ts": 1771610880000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 4521.2, "quote_volume": 431.7668, "trades": 15, "taker_buy_volume": 886.0, "taker_buy_quote": 84.613}, {"ts": 1771610940000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 56629.3, "quote_volume": 5399.82853, "trades": 37, "taker_buy_volume": 94.4, "taker_buy_quote": 9.00576}, {"ts": 1771611000000, "open": 0.0953, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 32783.5, "quote_volume": 3125.39864, "trades": 60, "taker_buy_volume": 24629.1, "taker_buy_quote": 2348.2948}, {"ts": 1771611060000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 50523.8, "quote_volume": 4816.55659, "trades": 162, "taker_buy_volume": 22308.6, "taker_buy_quote": 2126.00958}, {"ts": 1771611120000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 5383.8, "quote_volume": 513.14987, "trades": 27, "taker_buy_volume": 1107.8, "taker_buy_quote": 105.64707}, {"ts": 1771611180000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 47102.0, "quote_volume": 4490.83913, "trades": 49, "taker_buy_volume": 8870.3, "taker_buy_quote": 846.08184}, {"ts": 1771611240000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 46377.9, "quote_volume": 4422.72203, "trades": 76, "taker_buy_volume": 33536.5, "taker_buy_quote": 3198.15806}, {"ts": 1771611300000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 23921.2, "quote_volume": 2280.97966, "trades": 65, "taker_buy_volume": 4178.7, "taker_buy_quote": 398.34437}, {"ts": 1771611360000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 30942.1, "quote_volume": 2956.40696, "trades": 57, "taker_buy_volume": 22241.2, "taker_buy_quote": 2124.89425}, {"ts": 1771611420000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 76893.1, "quote_volume": 7338.82255, "trades": 89, "taker_buy_volume": 13883.2, "taker_buy_quote": 1324.5795}, {"ts": 1771611480000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 4913.7, "quote_volume": 468.76698, "trades": 24, "taker_buy_volume": 1477.5, "taker_buy_quote": 140.9535}, {"ts": 1771611540000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 27236.7, "quote_volume": 2598.38118, "trades": 52, "taker_buy_volume": 3337.2, "taker_buy_quote": 318.36888}, {"ts": 1771611600000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 233451.3, "quote_volume": 22206.41016, "trades": 188, "taker_buy_volume": 41131.3, "taker_buy_quote": 3911.58663}, {"ts": 1771611660000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 23437.3, "quote_volume": 2230.74775, "trades": 70, "taker_buy_volume": 15262.6, "taker_buy_quote": 1452.98794}, {"ts": 1771611720000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 36269.5, "quote_volume": 3453.66356, "trades": 64, "taker_buy_volume": 33339.0, "taker_buy_quote": 3174.31262}, {"ts": 1771611780000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 82013.9, "quote_volume": 7821.07956, "trades": 120, "taker_buy_volume": 16787.7, "taker_buy_quote": 1601.32415}, {"ts": 1771611840000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 78276.6, "quote_volume": 7449.85332, "trades": 223, "taker_buy_volume": 31220.1, "taker_buy_quote": 2971.82119}, {"ts": 1771611900000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 142313.8, "quote_volume": 13562.51562, "trades": 17, "taker_buy_volume": 104.8, "taker_buy_quote": 9.99792}, {"ts": 1771611960000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 17368.9, "quote_volume": 1655.06514, "trades": 45, "taker_buy_volume": 11576.7, "taker_buy_quote": 1103.25951}, {"ts": 1771612020000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 85672.6, "quote_volume": 8137.47199, "trades": 166, "taker_buy_volume": 21926.7, "taker_buy_quote": 2082.89542}, {"ts": 1771612080000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 7627.2, "quote_volume": 725.34672, "trades": 12, "taker_buy_volume": 6561.3, "taker_buy_quote": 623.97963}, {"ts": 1771612140000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 29952.8, "quote_volume": 2851.50656, "trades": 84, "taker_buy_volume": 23712.0, "taker_buy_quote": 2257.3824}, {"ts": 1771612200000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 110216.7, "quote_volume": 10496.58165, "trades": 174, "taker_buy_volume": 44810.8, "taker_buy_quote": 4266.28441}, {"ts": 1771612260000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 100029.4, "quote_volume": 9529.34667, "trades": 209, "taker_buy_volume": 35984.1, "taker_buy_quote": 3429.47035}, {"ts": 1771612320000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 73135.8, "quote_volume": 6991.5939, "trades": 69, "taker_buy_volume": 44660.1, "taker_buy_quote": 4269.41592}, {"ts": 1771612380000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 138469.3, "quote_volume": 13257.27858, "trades": 200, "taker_buy_volume": 89031.6, "taker_buy_quote": 8524.7617}, {"ts": 1771612440000, "open": 0.0958, "high": 0.0961, "low": 0.0957, "close": 0.0959, "volume": 694547.4, "quote_volume": 66603.68297, "trades": 358, "taker_buy_volume": 358520.2, "taker_buy_quote": 34409.53989}, {"ts": 1771612500000, "open": 0.0959, "high": 0.096, "low": 0.0955, "close": 0.0955, "volume": 263068.9, "quote_volume": 25171.07701, "trades": 415, "taker_buy_volume": 87074.5, "taker_buy_quote": 8340.11377}, {"ts": 1771612560000, "open": 0.0955, "high": 0.0957, "low": 0.0952, "close": 0.0957, "volume": 82236.1, "quote_volume": 7842.04536, "trades": 137, "taker_buy_volume": 18421.6, "taker_buy_quote": 1758.49669}, {"ts": 1771612620000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 21037.9, "quote_volume": 2011.17043, "trades": 65, "taker_buy_volume": 13537.2, "taker_buy_quote": 1294.18742}, {"ts": 1771612680000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 16651.9, "quote_volume": 1591.98575, "trades": 47, "taker_buy_volume": 10659.7, "taker_buy_quote": 1019.09997}, {"ts": 1771612740000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 74719.4, "quote_volume": 7149.83525, "trades": 106, "taker_buy_volume": 9483.6, "taker_buy_quote": 908.08445}, {"ts": 1771612800000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 26794.0, "quote_volume": 2564.94896, "trades": 99, "taker_buy_volume": 24677.5, "taker_buy_quote": 2362.21096}, {"ts": 1771612860000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 36746.1, "quote_volume": 3515.47436, "trades": 87, "taker_buy_volume": 3046.0, "taker_buy_quote": 291.97043}, {"ts": 1771612920000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 173186.4, "quote_volume": 16591.29143, "trades": 186, "taker_buy_volume": 126632.6, "taker_buy_quote": 12131.53933}, {"ts": 1771612980000, "open": 0.0958, "high": 0.0958, "low": 0.0953, "close": 0.0954, "volume": 39106.0, "quote_volume": 3737.98802, "trades": 93, "taker_buy_volume": 9216.4, "taker_buy_quote": 881.06686}, {"ts": 1771613040000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 34663.7, "quote_volume": 3307.93049, "trades": 85, "taker_buy_volume": 26032.5, "taker_buy_quote": 2484.04162}, {"ts": 1771613100000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0958, "volume": 51937.8, "quote_volume": 4975.94972, "trades": 134, "taker_buy_volume": 24875.2, "taker_buy_quote": 2382.62024}, {"ts": 1771613160000, "open": 0.0959, "high": 0.0963, "low": 0.0959, "close": 0.096, "volume": 145668.7, "quote_volume": 13992.188, "trades": 188, "taker_buy_volume": 100653.4, "taker_buy_quote": 9671.78266}, {"ts": 1771613220000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 20037.6, "quote_volume": 1923.05134, "trades": 74, "taker_buy_volume": 14561.9, "taker_buy_quote": 1397.75752}, {"ts": 1771613280000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 10907.0, "quote_volume": 1045.24501, "trades": 52, "taker_buy_volume": 369.4, "taker_buy_quote": 35.35158}, {"ts": 1771613340000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 9218.7, "quote_volume": 881.45326, "trades": 18, "taker_buy_volume": 772.4, "taker_buy_quote": 73.93957}, {"ts": 1771613400000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0954, "volume": 155694.9, "quote_volume": 14853.45279, "trades": 112, "taker_buy_volume": 35534.5, "taker_buy_quote": 3389.07977}, {"ts": 1771613460000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 12257.7, "quote_volume": 1169.39611, "trades": 58, "taker_buy_volume": 3106.7, "taker_buy_quote": 296.39071}, {"ts": 1771613520000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 6940.5, "quote_volume": 662.1237, "trades": 40, "taker_buy_volume": 5097.8, "taker_buy_quote": 486.33012}, {"ts": 1771613580000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 283871.2, "quote_volume": 27149.93355, "trades": 158, "taker_buy_volume": 256765.9, "taker_buy_quote": 24558.08371}, {"ts": 1771613640000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 17663.4, "quote_volume": 1688.19782, "trades": 33, "taker_buy_volume": 15150.0, "taker_buy_quote": 1447.97721}, {"ts": 1771613700000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1122.4, "quote_volume": 107.30144, "trades": 12, "taker_buy_volume": 1122.4, "taker_buy_quote": 107.30144}, {"ts": 1771613760000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 16228.1, "quote_volume": 1553.74159, "trades": 45, "taker_buy_volume": 14269.2, "taker_buy_quote": 1366.13224}, {"ts": 1771613820000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 19829.5, "quote_volume": 1897.8728, "trades": 67, "taker_buy_volume": 11110.1, "taker_buy_quote": 1063.41684}, {"ts": 1771613880000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 56751.0, "quote_volume": 5444.09508, "trades": 62, "taker_buy_volume": 54367.0, "taker_buy_quote": 5215.24151}, {"ts": 1771613940000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 5692.5, "quote_volume": 546.48, "trades": 13, "taker_buy_volume": 93.8, "taker_buy_quote": 9.0048}, {"ts": 1771614000000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 18534.0, "quote_volume": 1779.264, "trades": 45, "taker_buy_volume": 9491.4, "taker_buy_quote": 911.1744}, {"ts": 1771614060000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 87779.8, "quote_volume": 8445.60245, "trades": 75, "taker_buy_volume": 77299.3, "taker_buy_quote": 7436.3303}, {"ts": 1771614120000, "open": 0.0963, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 71346.1, "quote_volume": 6866.01388, "trades": 108, "taker_buy_volume": 19588.7, "taker_buy_quote": 1885.94629}, {"ts": 1771614180000, "open": 0.0962, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 107861.0, "quote_volume": 10382.72598, "trades": 101, "taker_buy_volume": 54831.5, "taker_buy_quote": 5279.6577}, {"ts": 1771614240000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 46695.2, "quote_volume": 4470.96217, "trades": 68, "taker_buy_volume": 1190.5, "taker_buy_quote": 114.07805}, {"ts": 1771614300000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 27269.3, "quote_volume": 2608.45867, "trades": 36, "taker_buy_volume": 7329.1, "taker_buy_quote": 701.76648}, {"ts": 1771614360000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 49232.4, "quote_volume": 4706.79872, "trades": 40, "taker_buy_volume": 12659.1, "taker_buy_quote": 1210.27252}, {"ts": 1771614420000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 9296.3, "quote_volume": 890.58554, "trades": 19, "taker_buy_volume": 5416.0, "taker_buy_quote": 518.8528}, {"ts": 1771614480000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 26250.0, "quote_volume": 2512.1609, "trades": 31, "taker_buy_volume": 1291.4, "taker_buy_quote": 123.58698}, {"ts": 1771614540000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 3477.8, "quote_volume": 332.81501, "trades": 7, "taker_buy_volume": 155.0, "taker_buy_quote": 14.8335}, {"ts": 1771614600000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 15743.7, "quote_volume": 1505.96311, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614660000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 2387.0, "quote_volume": 228.18641, "trades": 25, "taker_buy_volume": 1577.4, "taker_buy_quote": 150.79944}, {"ts": 1771614720000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 19180.1, "quote_volume": 1831.77157, "trades": 34, "taker_buy_volume": 668.5, "taker_buy_quote": 63.86164}, {"ts": 1771614780000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 16372.9, "quote_volume": 1565.77864, "trades": 34, "taker_buy_volume": 10580.3, "taker_buy_quote": 1012.00608}, {"ts": 1771614840000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 3551.0, "quote_volume": 339.6286, "trades": 16, "taker_buy_volume": 115.1, "taker_buy_quote": 11.01507}, {"ts": 1771614900000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1002.4, "quote_volume": 95.92968, "trades": 6, "taker_buy_volume": 898.0, "taker_buy_quote": 85.9386}, {"ts": 1771614960000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 5881.1, "quote_volume": 563.41147, "trades": 16, "taker_buy_volume": 4339.9, "taker_buy_quote": 415.7739}, {"ts": 1771615020000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 15300.8, "quote_volume": 1465.76508, "trades": 28, "taker_buy_volume": 11282.4, "taker_buy_quote": 1080.85392}, {"ts": 1771615080000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 780.2, "quote_volume": 74.66514, "trades": 8, "taker_buy_volume": 426.8, "taker_buy_quote": 40.84476}, {"ts": 1771615140000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 12277.7, "quote_volume": 1174.8861, "trades": 24, "taker_buy_volume": 11600.7, "taker_buy_quote": 1110.15551}, {"ts": 1771615200000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 16534.7, "quote_volume": 1585.04595, "trades": 42, "taker_buy_volume": 15401.0, "taker_buy_quote": 1476.40306}, {"ts": 1771615260000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 21688.8, "quote_volume": 2079.88004, "trades": 35, "taker_buy_volume": 20172.5, "taker_buy_quote": 1934.46687}, {"ts": 1771615320000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 273.2, "quote_volume": 26.1809, "trades": 5, "taker_buy_volume": 83.4, "taker_buy_quote": 7.99806}, {"ts": 1771615380000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 12831.9, "quote_volume": 1228.52992, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615440000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 14690.3, "quote_volume": 1405.87198, "trades": 22, "taker_buy_volume": 14222.0, "taker_buy_quote": 1361.05567}, {"ts": 1771615500000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 2270.2, "quote_volume": 217.05707, "trades": 15, "taker_buy_volume": 1427.5, "taker_buy_quote": 136.469}, {"ts": 1771615560000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 10847.9, "quote_volume": 1036.4219, "trades": 17, "taker_buy_volume": 543.9, "taker_buy_quote": 51.98531}, {"ts": 1771615620000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 6046.6, "quote_volume": 577.4503, "trades": 9, "taker_buy_volume": 5931.5, "taker_buy_quote": 566.45825}, {"ts": 1771615680000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 194261.1, "quote_volume": 18529.33257, "trades": 101, "taker_buy_volume": 64974.2, "taker_buy_quote": 6196.16551}, {"ts": 1771615740000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 101257.1, "quote_volume": 9649.80163, "trades": 44, "taker_buy_volume": 2421.3, "taker_buy_quote": 230.74989}, {"ts": 1771615800000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 4428.3, "quote_volume": 422.45982, "trades": 14, "taker_buy_volume": 3724.7, "taker_buy_quote": 355.33638}, {"ts": 1771615860000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 21316.8, "quote_volume": 2036.01072, "trades": 33, "taker_buy_volume": 20596.6, "taker_buy_quote": 1967.1596}, {"ts": 1771615920000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 12766.7, "quote_volume": 1222.09789, "trades": 60, "taker_buy_volume": 10486.5, "taker_buy_quote": 1003.78618}, {"ts": 1771615980000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 26194.9, "quote_volume": 2511.73383, "trades": 30, "taker_buy_volume": 24858.0, "taker_buy_quote": 2383.65881}, {"ts": 1771616040000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 13289.0, "quote_volume": 1274.40826, "trades": 23, "taker_buy_volume": 12961.5, "taker_buy_quote": 1243.00785}, {"ts": 1771616100000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 6161.5, "quote_volume": 590.81935, "trades": 17, "taker_buy_volume": 4888.8, "taker_buy_quote": 468.83592}, {"ts": 1771616160000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 10545.5, "quote_volume": 1010.2589, "trades": 18, "taker_buy_volume": 4883.4, "taker_buy_quote": 467.82972}, {"ts": 1771616220000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 198.0, "quote_volume": 18.97674, "trades": 3, "taker_buy_volume": 83.4, "taker_buy_quote": 7.99806}, {"ts": 1771616280000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 43900.5, "quote_volume": 4205.6679, "trades": 13, "taker_buy_volume": 104.5, "taker_buy_quote": 10.0111}, {"ts": 1771616340000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 17971.9, "quote_volume": 1721.34365, "trades": 19, "taker_buy_volume": 12145.3, "taker_buy_quote": 1163.51974}, {"ts": 1771616400000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 15856.1, "quote_volume": 1517.4359, "trades": 24, "taker_buy_volume": 9149.0, "taker_buy_quote": 875.56643}, {"ts": 1771616460000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 11468.1, "quote_volume": 1096.53729, "trades": 18, "taker_buy_volume": 10502.7, "taker_buy_quote": 1004.25342}, {"ts": 1771616520000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 12484.4, "quote_volume": 1192.76198, "trades": 16, "taker_buy_volume": 104.8, "taker_buy_quote": 10.0084}, {"ts": 1771616580000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 52505.5, "quote_volume": 5000.52961, "trades": 49, "taker_buy_volume": 1042.8, "taker_buy_quote": 99.27456}, {"ts": 1771616640000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 13155.8, "quote_volume": 1251.16889, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616700000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 6116.0, "quote_volume": 582.03, "trades": 15, "taker_buy_volume": 3355.9, "taker_buy_quote": 319.49218}, {"ts": 1771616760000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3613.7, "quote_volume": 343.66287, "trades": 8, "taker_buy_volume": 1525.4, "taker_buy_quote": 145.06554}, {"ts": 1771616820000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 8819.9, "quote_volume": 839.66498, "trades": 16, "taker_buy_volume": 8296.8, "taker_buy_quote": 789.86586}, {"ts": 1771616880000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 9024.1, "quote_volume": 859.09432, "trades": 18, "taker_buy_volume": 1176.3, "taker_buy_quote": 111.98376}, {"ts": 1771616940000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 52396.6, "quote_volume": 4984.84774, "trades": 44, "taker_buy_volume": 18162.7, "taker_buy_quote": 1729.14046}, {"ts": 1771617000000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 377836.0, "quote_volume": 35881.25981, "trades": 106, "taker_buy_volume": 9358.7, "taker_buy_quote": 889.92651}, {"ts": 1771617060000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 17923.5, "quote_volume": 1707.46668, "trades": 43, "taker_buy_volume": 4231.9, "taker_buy_quote": 403.16696}, {"ts": 1771617120000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 24121.7, "quote_volume": 2296.97578, "trades": 62, "taker_buy_volume": 9334.5, "taker_buy_quote": 888.91111}, {"ts": 1771617180000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 23701.7, "quote_volume": 2253.20984, "trades": 55, "taker_buy_volume": 6621.0, "taker_buy_quote": 629.66656}, {"ts": 1771617240000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1281.2, "quote_volume": 121.84212, "trades": 19, "taker_buy_volume": 487.0, "taker_buy_quote": 46.3137}, {"ts": 1771617300000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 10911.9, "quote_volume": 1035.6902, "trades": 29, "taker_buy_volume": 105.4, "taker_buy_quote": 10.013}, {"ts": 1771617360000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3730.6, "quote_volume": 354.407, "trades": 16, "taker_buy_volume": 3509.9, "taker_buy_quote": 333.4405}, {"ts": 1771617420000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 1000.7, "quote_volume": 95.05703, "trades": 11, "taker_buy_volume": 260.6, "taker_buy_quote": 24.757}, {"ts": 1771617480000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 20823.8, "quote_volume": 1980.33268, "trades": 25, "taker_buy_volume": 11307.1, "taker_buy_quote": 1075.30521}, {"ts": 1771617540000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 14873.4, "quote_volume": 1415.50118, "trades": 32, "taker_buy_volume": 10095.0, "taker_buy_quote": 960.5975}, {"ts": 1771617600000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 27439.1, "quote_volume": 2612.20232, "trades": 44, "taker_buy_volume": 26553.5, "taker_buy_quote": 2527.8932}, {"ts": 1771617660000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 97683.1, "quote_volume": 9315.4243, "trades": 138, "taker_buy_volume": 41526.5, "taker_buy_quote": 3960.30509}, {"ts": 1771617720000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 13217.2, "quote_volume": 1260.90204, "trades": 22, "taker_buy_volume": 5373.8, "taker_buy_quote": 512.66052}, {"ts": 1771617780000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 21305.3, "quote_volume": 2032.52562, "trades": 39, "taker_buy_volume": 9536.2, "taker_buy_quote": 909.75348}, {"ts": 1771617840000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 42355.7, "quote_volume": 4036.89377, "trades": 39, "taker_buy_volume": 11113.6, "taker_buy_quote": 1059.20733}, {"ts": 1771617900000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 11473.1, "quote_volume": 1094.52431, "trades": 86, "taker_buy_volume": 6715.6, "taker_buy_quote": 640.66824}, {"ts": 1771617960000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 6503.2, "quote_volume": 621.06502, "trades": 17, "taker_buy_volume": 6503.2, "taker_buy_quote": 621.06502}, {"ts": 1771618020000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 85740.9, "quote_volume": 8199.22609, "trades": 54, "taker_buy_volume": 78557.7, "taker_buy_quote": 7513.14467}, {"ts": 1771618080000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 16788.9, "quote_volume": 1606.72067, "trades": 38, "taker_buy_volume": 3393.5, "taker_buy_quote": 324.78089}, {"ts": 1771618140000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 10023.4, "quote_volume": 957.61604, "trades": 32, "taker_buy_volume": 6162.0, "taker_buy_quote": 588.48774}, {"ts": 1771618200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1305.0, "quote_volume": 124.758, "trades": 14, "taker_buy_volume": 673.5, "taker_buy_quote": 64.3866}, {"ts": 1771618260000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 4167.1, "quote_volume": 398.37476, "trades": 34, "taker_buy_volume": 3535.6, "taker_buy_quote": 338.00336}, {"ts": 1771618320000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 5138.9, "quote_volume": 490.75554, "trades": 9, "taker_buy_volume": 104.7, "taker_buy_quote": 9.99885}, {"ts": 1771618380000, "open": 0.0954, "high": 0.0958, "low": 0.0954, "close": 0.0958, "volume": 23759.7, "quote_volume": 2274.35272, "trades": 47, "taker_buy_volume": 23582.0, "taker_buy_quote": 2257.38134}, {"ts": 1771618440000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 11494.0, "quote_volume": 1101.1252, "trades": 27, "taker_buy_volume": 627.2, "taker_buy_quote": 60.08576}, {"ts": 1771618500000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 28188.9, "quote_volume": 2699.6672, "trades": 49, "taker_buy_volume": 12829.0, "taker_buy_quote": 1228.94422}, {"ts": 1771618560000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 21276.2, "quote_volume": 2035.26062, "trades": 38, "taker_buy_volume": 14822.6, "taker_buy_quote": 1418.30691}, {"ts": 1771618620000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 9098.3, "quote_volume": 867.41032, "trades": 28, "taker_buy_volume": 94.3, "taker_buy_quote": 8.99622}, {"ts": 1771618680000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 19791.4, "quote_volume": 1886.17178, "trades": 61, "taker_buy_volume": 10125.0, "taker_buy_quote": 964.96386}, {"ts": 1771618740000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 23482.6, "quote_volume": 2240.72449, "trades": 65, "taker_buy_volume": 16813.3, "taker_buy_quote": 1605.1402}, {"ts": 1771618800000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2318.8, "quote_volume": 221.4454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618860000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 28571.9, "quote_volume": 2721.28408, "trades": 34, "taker_buy_volume": 9336.5, "taker_buy_quote": 889.43106}, {"ts": 1771618920000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 11209.0, "quote_volume": 1067.47857, "trades": 48, "taker_buy_volume": 4599.1, "taker_buy_quote": 438.02741}, {"ts": 1771618980000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1252.7, "quote_volume": 119.25704, "trades": 6, "taker_buy_volume": 1168.8, "taker_buy_quote": 111.26976}, {"ts": 1771619040000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 14456.3, "quote_volume": 1376.23976, "trades": 13, "taker_buy_volume": 8346.6, "taker_buy_quote": 794.59632}, {"ts": 1771619100000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2084.6, "quote_volume": 198.45392, "trades": 8, "taker_buy_volume": 84.0, "taker_buy_quote": 7.9968}, {"ts": 1771619160000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 64790.1, "quote_volume": 6161.52799, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619220000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 10000.0, "quote_volume": 950.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619280000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 126353.8, "quote_volume": 12004.7838, "trades": 257, "taker_buy_volume": 81073.1, "taker_buy_quote": 7702.6442}, {"ts": 1771619340000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 274670.5, "quote_volume": 26022.52243, "trades": 148, "taker_buy_volume": 37007.6, "taker_buy_quote": 3504.78055}, {"ts": 1771619400000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 86399.9, "quote_volume": 8190.68164, "trades": 115, "taker_buy_volume": 77797.3, "taker_buy_quote": 7375.18404}, {"ts": 1771619460000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 24023.1, "quote_volume": 2277.38988, "trades": 26, "taker_buy_volume": 18067.7, "taker_buy_quote": 1712.81796}, {"ts": 1771619520000, "open": 0.0949, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 83879.6, "quote_volume": 7951.79834, "trades": 120, "taker_buy_volume": 25472.1, "taker_buy_quote": 2414.53041}, {"ts": 1771619580000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 26674.1, "quote_volume": 2522.31722, "trades": 42, "taker_buy_volume": 1300.1, "taker_buy_quote": 122.85945}, {"ts": 1771619640000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 47824.2, "quote_volume": 4519.40699, "trades": 72, "taker_buy_volume": 37442.2, "taker_buy_quote": 3538.30799}, {"ts": 1771619700000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 17962.6, "quote_volume": 1697.4657, "trades": 10, "taker_buy_volume": 17878.1, "taker_buy_quote": 1689.48045}, {"ts": 1771619760000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 27712.4, "quote_volume": 2621.58144, "trades": 42, "taker_buy_volume": 21944.2, "taker_buy_quote": 2075.92978}, {"ts": 1771619820000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 6280.0, "quote_volume": 594.0785, "trades": 10, "taker_buy_volume": 6185.0, "taker_buy_quote": 585.101}, {"ts": 1771619880000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 18483.5, "quote_volume": 1750.41069, "trades": 18, "taker_buy_volume": 12922.6, "taker_buy_quote": 1223.79346}, {"ts": 1771619940000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 21516.3, "quote_volume": 2041.0733, "trades": 34, "taker_buy_volume": 21516.3, "taker_buy_quote": 2041.0733}, {"ts": 1771620000000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 80122.3, "quote_volume": 7617.31565, "trades": 71, "taker_buy_volume": 64877.2, "taker_buy_quote": 6168.62294}, {"ts": 1771620060000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 349.0, "quote_volume": 33.14852, "trades": 4, "taker_buy_volume": 284.2, "taker_buy_quote": 26.999}, {"ts": 1771620120000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 66561.9, "quote_volume": 6319.37711, "trades": 46, "taker_buy_volume": 9938.5, "taker_buy_quote": 944.14697}, {"ts": 1771620180000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 76.9, "quote_volume": 7.29012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620240000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 30052.3, "quote_volume": 2853.24385, "trades": 27, "taker_buy_volume": 28187.2, "taker_buy_quote": 2676.13766}, {"ts": 1771620300000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 2065.4, "quote_volume": 196.15473, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620360000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 46177.2, "quote_volume": 4382.22471, "trades": 48, "taker_buy_volume": 28807.3, "taker_buy_quote": 2733.8212}, {"ts": 1771620420000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 706.6, "quote_volume": 67.04476, "trades": 2, "taker_buy_volume": 590.8, "taker_buy_quote": 56.06692}, {"ts": 1771620480000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 9894.9, "quote_volume": 939.02601, "trades": 26, "taker_buy_volume": 7743.6, "taker_buy_quote": 734.86764}, {"ts": 1771620540000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 27100.4, "quote_volume": 2567.67655, "trades": 46, "taker_buy_volume": 5430.0, "taker_buy_quote": 514.221}, {"ts": 1771620600000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 21468.8, "quote_volume": 2034.64276, "trades": 32, "taker_buy_volume": 17673.0, "taker_buy_quote": 1674.80092}, {"ts": 1771620660000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 21469.9, "quote_volume": 2032.60404, "trades": 47, "taker_buy_volume": 11366.7, "taker_buy_quote": 1075.95546}, {"ts": 1771620720000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 18877.1, "quote_volume": 1787.66137, "trades": 88, "taker_buy_volume": 13642.6, "taker_buy_quote": 1291.95422}, {"ts": 1771620780000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 4975.4, "quote_volume": 471.17038, "trades": 13, "taker_buy_volume": 4497.4, "taker_buy_quote": 425.90378}, {"ts": 1771620840000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 37718.5, "quote_volume": 3574.63801, "trades": 64, "taker_buy_volume": 17464.6, "taker_buy_quote": 1655.65568}, {"ts": 1771620900000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 18320.5, "quote_volume": 1736.56109, "trades": 45, "taker_buy_volume": 12608.4, "taker_buy_quote": 1195.05401}, {"ts": 1771620960000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 6869.5, "quote_volume": 651.81175, "trades": 19, "taker_buy_volume": 5565.0, "taker_buy_quote": 528.1185}, {"ts": 1771621020000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1454.2, "quote_volume": 137.992, "trades": 9, "taker_buy_volume": 1338.4, "taker_buy_quote": 127.01416}, {"ts": 1771621080000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 14415.5, "quote_volume": 1368.03095, "trades": 31, "taker_buy_volume": 4936.5, "taker_buy_quote": 468.47385}, {"ts": 1771621140000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 37312.8, "quote_volume": 3544.00453, "trades": 74, "taker_buy_volume": 34238.2, "taker_buy_quote": 3251.92806}, {"ts": 1771621200000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 14652.2, "quote_volume": 1390.49378, "trades": 28, "taker_buy_volume": 5748.0, "taker_buy_quote": 545.4852}, {"ts": 1771621260000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 22252.2, "quote_volume": 2112.07252, "trades": 44, "taker_buy_volume": 8289.3, "taker_buy_quote": 786.98176}, {"ts": 1771621320000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 34321.3, "quote_volume": 3261.28228, "trades": 52, "taker_buy_volume": 7331.0, "taker_buy_quote": 697.16968}, {"ts": 1771621380000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 33805.2, "quote_volume": 3212.40806, "trades": 72, "taker_buy_volume": 18335.5, "taker_buy_quote": 1742.65199}, {"ts": 1771621440000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 63822.9, "quote_volume": 6056.45816, "trades": 51, "taker_buy_volume": 19062.3, "taker_buy_quote": 1809.01843}, {"ts": 1771621500000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 28825.1, "quote_volume": 2731.21005, "trades": 70, "taker_buy_volume": 19085.5, "taker_buy_quote": 1809.20085}, {"ts": 1771621560000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 28065.7, "quote_volume": 2657.29248, "trades": 53, "taker_buy_volume": 11208.9, "taker_buy_quote": 1060.95352}, {"ts": 1771621620000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 28951.7, "quote_volume": 2742.77165, "trades": 115, "taker_buy_volume": 4135.7, "taker_buy_quote": 392.06436}, {"ts": 1771621680000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 58397.9, "quote_volume": 5536.9557, "trades": 66, "taker_buy_volume": 20750.3, "taker_buy_quote": 1967.23918}, {"ts": 1771621740000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621800000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 15625.0, "quote_volume": 1483.95781, "trades": 26, "taker_buy_volume": 4323.2, "taker_buy_quote": 410.69346}, {"ts": 1771621860000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 44697.1, "quote_volume": 4239.02044, "trades": 28, "taker_buy_volume": 8887.1, "taker_buy_quote": 843.38579}, {"ts": 1771621920000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 83625.8, "quote_volume": 7936.25405, "trades": 51, "taker_buy_volume": 78254.9, "taker_buy_quote": 7426.61924}, {"ts": 1771621980000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 13969.0, "quote_volume": 1324.2612, "trades": 103, "taker_buy_volume": 6613.0, "taker_buy_quote": 626.9124}, {"ts": 1771622040000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1222.5, "quote_volume": 116.00367, "trades": 15, "taker_buy_volume": 1106.7, "taker_buy_quote": 105.02583}, {"ts": 1771622100000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 1431.5, "quote_volume": 135.83882, "trades": 19, "taker_buy_volume": 582.6, "taker_buy_quote": 55.28874}, {"ts": 1771622160000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1544.0, "quote_volume": 146.3712, "trades": 12, "taker_buy_volume": 524.4, "taker_buy_quote": 49.71312}, {"ts": 1771622220000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622280000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 6096.1, "quote_volume": 578.51989, "trades": 16, "taker_buy_volume": 5335.3, "taker_buy_quote": 506.31997}, {"ts": 1771622340000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 1329.5, "quote_volume": 126.05215, "trades": 14, "taker_buy_volume": 593.6, "taker_buy_quote": 56.27328}, {"ts": 1771622400000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 9814.8, "quote_volume": 931.45278, "trades": 23, "taker_buy_volume": 2942.0, "taker_buy_quote": 279.23354}, {"ts": 1771622460000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 5658.7, "quote_volume": 537.54703, "trades": 12, "taker_buy_volume": 4683.8, "taker_buy_quote": 444.961}, {"ts": 1771622520000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 389.3, "quote_volume": 36.96457, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 19.0}, {"ts": 1771622580000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 8063.8, "quote_volume": 765.97218, "trades": 24, "taker_buy_volume": 3567.9, "taker_buy_quote": 338.92495}, {"ts": 1771622640000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 9100.5, "quote_volume": 863.58609, "trades": 8, "taker_buy_volume": 8260.8, "taker_buy_quote": 783.94992}, {"ts": 1771622700000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 26942.7, "quote_volume": 2559.62754, "trades": 24, "taker_buy_volume": 21440.0, "taker_buy_quote": 2036.87104}, {"ts": 1771622760000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 336.7, "quote_volume": 31.96336, "trades": 4, "taker_buy_volume": 105.3, "taker_buy_quote": 10.0035}, {"ts": 1771622820000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 5415.5, "quote_volume": 514.4725, "trades": 13, "taker_buy_volume": 854.6, "taker_buy_quote": 81.187}, {"ts": 1771622880000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 11826.7, "quote_volume": 1122.35383, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622940000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 221.0, "quote_volume": 20.98343, "trades": 2, "taker_buy_volume": 105.3, "taker_buy_quote": 10.0035}, {"ts": 1771623000000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 53913.9, "quote_volume": 5116.36808, "trades": 11, "taker_buy_volume": 84.2, "taker_buy_quote": 7.99058}, {"ts": 1771623060000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 5611.0, "quote_volume": 531.82021, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623120000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 11002.9, "quote_volume": 1041.97463, "trades": 16, "taker_buy_volume": 10728.6, "taker_buy_quote": 1015.99842}, {"ts": 1771623180000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 30202.1, "quote_volume": 2860.13887, "trades": 41, "taker_buy_volume": 12684.3, "taker_buy_quote": 1201.20321}, {"ts": 1771623240000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 47282.1, "quote_volume": 4477.61487, "trades": 42, "taker_buy_volume": 43203.2, "taker_buy_quote": 4091.34304}, {"ts": 1771623300000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 487.9, "quote_volume": 46.20413, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623360000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 7163.8, "quote_volume": 678.41186, "trades": 12, "taker_buy_volume": 6791.2, "taker_buy_quote": 643.12664}, {"ts": 1771623420000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 31926.3, "quote_volume": 3023.41217, "trades": 70, "taker_buy_volume": 19508.5, "taker_buy_quote": 1847.45495}, {"ts": 1771623480000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 17969.5, "quote_volume": 1701.69345, "trades": 24, "taker_buy_volume": 13062.9, "taker_buy_quote": 1237.05663}, {"ts": 1771623540000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 53506.0, "quote_volume": 5061.6676, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623600000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 6988.6, "quote_volume": 661.14244, "trades": 10, "taker_buy_volume": 6819.7, "taker_buy_quote": 645.1645}, {"ts": 1771623660000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 295.5, "quote_volume": 27.96486, "trades": 3, "taker_buy_volume": 105.6, "taker_buy_quote": 10.00032}, {"ts": 1771623720000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 39772.7, "quote_volume": 3767.38523, "trades": 47, "taker_buy_volume": 37484.8, "taker_buy_quote": 3550.51902}, {"ts": 1771623780000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 10715.5, "quote_volume": 1014.75785, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623840000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 23079.6, "quote_volume": 2183.3988, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623900000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 13079.0, "quote_volume": 1235.93982, "trades": 21, "taker_buy_volume": 5064.6, "taker_buy_quote": 478.6047}, {"ts": 1771623960000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 5118.9, "quote_volume": 483.73605, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624020000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 11871.2, "quote_volume": 1121.62561, "trades": 15, "taker_buy_volume": 9738.5, "taker_buy_quote": 920.28825}, {"ts": 1771624080000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 302939.2, "quote_volume": 28633.97532, "trades": 136, "taker_buy_volume": 97643.1, "taker_buy_quote": 9228.96054}, {"ts": 1771624140000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 2244.9, "quote_volume": 212.29915, "trades": 13, "taker_buy_volume": 1508.3, "taker_buy_quote": 142.69045}, {"ts": 1771624200000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 490838.6, "quote_volume": 46336.85111, "trades": 225, "taker_buy_volume": 118778.7, "taker_buy_quote": 11208.80917}, {"ts": 1771624260000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 22839.1, "quote_volume": 2156.01104, "trades": 27, "taker_buy_volume": 17881.5, "taker_buy_quote": 1688.0136}, {"ts": 1771624320000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 5547.2, "quote_volume": 523.00897, "trades": 20, "taker_buy_volume": 3996.5, "taker_buy_quote": 376.86995}, {"ts": 1771624380000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 58892.5, "quote_volume": 5563.75204, "trades": 55, "taker_buy_volume": 49903.6, "taker_buy_quote": 4714.31051}, {"ts": 1771624440000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624500000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 125042.3, "quote_volume": 11813.73662, "trades": 111, "taker_buy_volume": 17991.7, "taker_buy_quote": 1700.21565}, {"ts": 1771624560000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 6994.0, "quote_volume": 661.6324, "trades": 16, "taker_buy_volume": 681.3, "taker_buy_quote": 64.45098}, {"ts": 1771624620000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624680000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 11543.6, "quote_volume": 1092.01505, "trades": 20, "taker_buy_volume": 6401.3, "taker_buy_quote": 605.56298}, {"ts": 1771624740000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 8367.1, "quote_volume": 791.52766, "trades": 6, "taker_buy_volume": 8367.1, "taker_buy_quote": 791.52766}, {"ts": 1771624800000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 17646.1, "quote_volume": 1670.99882, "trades": 28, "taker_buy_volume": 13516.5, "taker_buy_quote": 1280.01255}, {"ts": 1771624860000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 16114.0, "quote_volume": 1522.76348, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624920000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 47965.3, "quote_volume": 4527.92432, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624980000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 48296.4, "quote_volume": 4555.98693, "trades": 40, "taker_buy_volume": 22817.2, "taker_buy_quote": 2152.97903}, {"ts": 1771625040000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3648.9, "quote_volume": 344.45616, "trades": 25, "taker_buy_volume": 2252.8, "taker_buy_quote": 212.66432}, {"ts": 1771625100000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 8300.2, "quote_volume": 784.3689, "trades": 14, "taker_buy_volume": 7983.1, "taker_buy_quote": 754.40295}, {"ts": 1771625160000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 20274.0, "quote_volume": 1915.40247, "trades": 35, "taker_buy_volume": 1034.4, "taker_buy_quote": 97.65901}, {"ts": 1771625220000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1681.7, "quote_volume": 158.92065, "trades": 1, "taker_buy_volume": 1681.7, "taker_buy_quote": 158.92065}, {"ts": 1771625280000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 5619.9, "quote_volume": 531.08055, "trades": 16, "taker_buy_volume": 2672.3, "taker_buy_quote": 252.53235}, {"ts": 1771625340000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 11047.6, "quote_volume": 1042.89344, "trades": 24, "taker_buy_volume": 769.6, "taker_buy_quote": 72.65024}, {"ts": 1771625400000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 27988.2, "quote_volume": 2639.94349, "trades": 115, "taker_buy_volume": 8988.5, "taker_buy_quote": 847.61555}, {"ts": 1771625460000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 2657.6, "quote_volume": 250.60108, "trades": 32, "taker_buy_volume": 759.3, "taker_buy_quote": 71.60199}, {"ts": 1771625520000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 31327.1, "quote_volume": 2952.20485, "trades": 76, "taker_buy_volume": 10540.4, "taker_buy_quote": 993.87935}, {"ts": 1771625580000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 47681.0, "quote_volume": 4499.1509, "trades": 60, "taker_buy_volume": 35236.4, "taker_buy_quote": 3325.54007}, {"ts": 1771625640000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 11548.6, "quote_volume": 1089.00615, "trades": 30, "taker_buy_volume": 10315.2, "taker_buy_quote": 972.72336}, {"ts": 1771625700000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 90435.9, "quote_volume": 8537.55139, "trades": 95, "taker_buy_volume": 19640.7, "taker_buy_quote": 1854.15872}, {"ts": 1771625760000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 843.5, "quote_volume": 79.61793, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625820000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 26733.9, "quote_volume": 2520.75271, "trades": 67, "taker_buy_volume": 14214.7, "taker_buy_quote": 1340.36523}, {"ts": 1771625880000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1675.3, "quote_volume": 157.98079, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625940000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 114628.6, "quote_volume": 10825.86341, "trades": 95, "taker_buy_volume": 25690.1, "taker_buy_quote": 2426.99288}, {"ts": 1771626000000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 6622.0, "quote_volume": 625.1168, "trades": 15, "taker_buy_volume": 5218.6, "taker_buy_quote": 492.63584}, {"ts": 1771626060000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 4604.8, "quote_volume": 435.39823, "trades": 31, "taker_buy_volume": 4277.1, "taker_buy_quote": 404.43058}, {"ts": 1771626120000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 108013.4, "quote_volume": 10231.20601, "trades": 74, "taker_buy_volume": 97549.4, "taker_buy_quote": 9240.10335}, {"ts": 1771626180000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 5747.2, "quote_volume": 544.83456, "trades": 13, "taker_buy_volume": 635.7, "taker_buy_quote": 60.26436}, {"ts": 1771626240000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 7926.5, "quote_volume": 752.35872, "trades": 29, "taker_buy_volume": 4240.6, "taker_buy_quote": 402.56681}, {"ts": 1771626300000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 6906.5, "quote_volume": 654.23188, "trades": 20, "taker_buy_volume": 239.9, "taker_buy_quote": 22.75807}, {"ts": 1771626360000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.095, "volume": 16879.1, "quote_volume": 1602.26806, "trades": 35, "taker_buy_volume": 16249.9, "taker_buy_quote": 1542.50459}, {"ts": 1771626420000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 8977.6, "quote_volume": 852.872, "trades": 15, "taker_buy_volume": 412.6, "taker_buy_quote": 39.197}, {"ts": 1771626480000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1472.1, "quote_volume": 139.74527, "trades": 13, "taker_buy_volume": 895.6, "taker_buy_quote": 85.03542}, {"ts": 1771626540000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 6069.0, "quote_volume": 576.5864, "trades": 21, "taker_buy_volume": 5387.3, "taker_buy_quote": 511.8249}, {"ts": 1771626600000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 17861.5, "quote_volume": 1695.71431, "trades": 31, "taker_buy_volume": 6279.0, "taker_buy_quote": 596.4711}, {"ts": 1771626660000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 3917.7, "quote_volume": 371.82113, "trades": 14, "taker_buy_volume": 3823.0, "taker_buy_quote": 362.8341}, {"ts": 1771626720000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 39199.3, "quote_volume": 3727.54864, "trades": 28, "taker_buy_volume": 35874.6, "taker_buy_quote": 3411.4233}, {"ts": 1771626780000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 94816.2, "quote_volume": 9041.62156, "trades": 73, "taker_buy_volume": 78896.3, "taker_buy_quote": 7523.12386}, {"ts": 1771626840000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 48651.7, "quote_volume": 4641.37065, "trades": 42, "taker_buy_volume": 9665.4, "taker_buy_quote": 922.08915}, {"ts": 1771626900000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 14464.5, "quote_volume": 1378.05194, "trades": 16, "taker_buy_volume": 3022.4, "taker_buy_quote": 288.03472}, {"ts": 1771626960000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 2833.0, "quote_volume": 269.80196, "trades": 12, "taker_buy_volume": 1003.6, "taker_buy_quote": 95.64308}, {"ts": 1771627020000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1361.6, "quote_volume": 129.48816, "trades": 8, "taker_buy_volume": 84.1, "taker_buy_quote": 7.99791}, {"ts": 1771627080000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 13476.9, "quote_volume": 1281.63733, "trades": 26, "taker_buy_volume": 12823.8, "taker_buy_quote": 1219.54338}, {"ts": 1771627140000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 13192.3, "quote_volume": 1253.2685, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627200000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 49972.9, "quote_volume": 4746.8424, "trades": 43, "taker_buy_volume": 15329.9, "taker_buy_quote": 1456.35789}, {"ts": 1771627260000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 20053.4, "quote_volume": 1907.07834, "trades": 27, "taker_buy_volume": 16643.1, "taker_buy_quote": 1582.75881}, {"ts": 1771627320000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 978.1, "quote_volume": 93.03831, "trades": 5, "taker_buy_volume": 210.0, "taker_buy_quote": 19.992}, {"ts": 1771627380000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 29704.6, "quote_volume": 2823.15724, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627440000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 11767.7, "quote_volume": 1117.9315, "trades": 8, "taker_buy_volume": 373.4, "taker_buy_quote": 35.473}, {"ts": 1771627500000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 12440.1, "quote_volume": 1181.77795, "trades": 39, "taker_buy_volume": 11852.9, "taker_buy_quote": 1126.0255}, {"ts": 1771627560000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 798.4, "quote_volume": 75.848, "trades": 11, "taker_buy_volume": 682.7, "taker_buy_quote": 64.8565}, {"ts": 1771627620000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 441.1, "quote_volume": 41.91396, "trades": 5, "taker_buy_volume": 94.6, "taker_buy_quote": 8.99646}, {"ts": 1771627680000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3861.4, "quote_volume": 367.21914, "trades": 18, "taker_buy_volume": 3332.6, "taker_buy_quote": 316.93026}, {"ts": 1771627740000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 193.2, "quote_volume": 18.37332, "trades": 4, "taker_buy_volume": 193.2, "taker_buy_quote": 18.37332}, {"ts": 1771627800000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 8482.6, "quote_volume": 807.63496, "trades": 20, "taker_buy_volume": 8482.6, "taker_buy_quote": 807.63496}, {"ts": 1771627860000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 25383.2, "quote_volume": 2418.87698, "trades": 20, "taker_buy_volume": 23963.4, "taker_buy_quote": 2283.71202}, {"ts": 1771627920000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 5327.8, "quote_volume": 508.28155, "trades": 20, "taker_buy_volume": 4634.6, "taker_buy_quote": 442.15027}, {"ts": 1771627980000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 23162.4, "quote_volume": 2207.35467, "trades": 33, "taker_buy_volume": 94.4, "taker_buy_quote": 8.99632}, {"ts": 1771628040000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 8760.3, "quote_volume": 834.61131, "trades": 21, "taker_buy_volume": 8760.3, "taker_buy_quote": 834.61131}, {"ts": 1771628100000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 11786.0, "quote_volume": 1125.44596, "trades": 28, "taker_buy_volume": 11498.0, "taker_buy_quote": 1097.95348}, {"ts": 1771628160000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 11059.8, "quote_volume": 1057.52153, "trades": 20, "taker_buy_volume": 11059.8, "taker_buy_quote": 1057.52153}, {"ts": 1771628220000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 16361.3, "quote_volume": 1564.14028, "trades": 33, "taker_buy_volume": 5929.7, "taker_buy_quote": 566.87932}, {"ts": 1771628280000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 39257.5, "quote_volume": 3754.0657, "trades": 80, "taker_buy_volume": 12065.7, "taker_buy_quote": 1154.51836}, {"ts": 1771628340000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 12053.7, "quote_volume": 1153.2019, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628400000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 2275.1, "quote_volume": 217.52476, "trades": 23, "taker_buy_volume": 2215.1, "taker_buy_quote": 211.79476}, {"ts": 1771628460000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628520000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 21920.6, "quote_volume": 2093.34225, "trades": 43, "taker_buy_volume": 6296.7, "taker_buy_quote": 601.33485}, {"ts": 1771628580000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 5023.7, "quote_volume": 480.58325, "trades": 29, "taker_buy_volume": 4415.0, "taker_buy_quote": 422.39153}, {"ts": 1771628640000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 2543.2, "quote_volume": 243.19885, "trades": 10, "taker_buy_volume": 319.6, "taker_buy_quote": 30.58572}, {"ts": 1771628700000, "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 80292.5, "quote_volume": 7668.36827, "trades": 61, "taker_buy_volume": 7155.5, "taker_buy_quote": 683.42291}, {"ts": 1771628760000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 14305.5, "quote_volume": 1368.65734, "trades": 46, "taker_buy_volume": 3890.4, "taker_buy_quote": 372.06808}, {"ts": 1771628820000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 3736.0, "quote_volume": 357.07051, "trades": 22, "taker_buy_volume": 2298.2, "taker_buy_quote": 219.70792}, {"ts": 1771628880000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628940000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 8476.4, "quote_volume": 808.65904, "trades": 31, "taker_buy_volume": 7737.5, "taker_buy_quote": 738.16798}, {"ts": 1771629000000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 134.7, "quote_volume": 12.86385, "trades": 2, "taker_buy_volume": 134.7, "taker_buy_quote": 12.86385}, {"ts": 1771629060000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1458.1, "quote_volume": 139.23914, "trades": 7, "taker_buy_volume": 1364.0, "taker_buy_quote": 130.262}, {"ts": 1771629120000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 60079.2, "quote_volume": 5742.47617, "trades": 67, "taker_buy_volume": 37788.0, "taker_buy_quote": 3611.44894}, {"ts": 1771629180000, "open": 0.0955, "high": 0.0955, "low": 0.0951, "close": 0.0951, "volume": 240624.5, "quote_volume": 22936.33536, "trades": 165, "taker_buy_volume": 39561.4, "taker_buy_quote": 3767.84349}, {"ts": 1771629240000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 196255.0, "quote_volume": 18659.69714, "trades": 92, "taker_buy_volume": 59764.3, "taker_buy_quote": 5683.87424}, {"ts": 1771629300000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 908.3, "quote_volume": 86.37933, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629360000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 45812.3, "quote_volume": 4360.19689, "trades": 45, "taker_buy_volume": 19851.1, "taker_buy_quote": 1888.85339}, {"ts": 1771629420000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 878.0, "quote_volume": 83.4978, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629480000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1590.0, "quote_volume": 151.209, "trades": 5, "taker_buy_volume": 1590.0, "taker_buy_quote": 151.209}, {"ts": 1771629540000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 5317.0, "quote_volume": 505.115, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629600000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 104899.9, "quote_volume": 9960.17288, "trades": 49, "taker_buy_volume": 17886.9, "taker_buy_quote": 1699.2555}, {"ts": 1771629660000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 29997.9, "quote_volume": 2852.43622, "trades": 59, "taker_buy_volume": 14124.5, "taker_buy_quote": 1344.04113}, {"ts": 1771629720000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 2107.1, "quote_volume": 200.1745, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629780000, "open": 0.095, "high": 0.0953, "low": 0.0949, "close": 0.0949, "volume": 286299.4, "quote_volume": 27223.96569, "trades": 163, "taker_buy_volume": 172960.6, "taker_buy_quote": 16457.19329}, {"ts": 1771629840000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 221.1, "quote_volume": 20.98239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629900000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 2276.0, "quote_volume": 216.22, "trades": 1, "taker_buy_volume": 2276.0, "taker_buy_quote": 216.22}, {"ts": 1771629960000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630020000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 10535.9, "quote_volume": 1000.78206, "trades": 36, "taker_buy_volume": 4669.7, "taker_buy_quote": 443.6215}, {"ts": 1771630080000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 24432.1, "quote_volume": 2323.49271, "trades": 20, "taker_buy_volume": 18676.5, "taker_buy_quote": 1776.13515}, {"ts": 1771630140000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630200000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 15627.4, "quote_volume": 1484.66557, "trades": 21, "taker_buy_volume": 3185.0, "taker_buy_quote": 302.6442}, {"ts": 1771630260000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1131.4, "quote_volume": 107.483, "trades": 6, "taker_buy_volume": 1026.2, "taker_buy_quote": 97.489}, {"ts": 1771630320000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630380000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 105.2, "quote_volume": 10.00452, "trades": 2, "taker_buy_volume": 105.2, "taker_buy_quote": 10.00452}, {"ts": 1771630440000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630500000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 108.5, "quote_volume": 10.3075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630560000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 26003.4, "quote_volume": 2473.07086, "trades": 55, "taker_buy_volume": 9912.6, "taker_buy_quote": 942.83578}, {"ts": 1771630620000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 9134.9, "quote_volume": 868.73951, "trades": 16, "taker_buy_volume": 3539.8, "taker_buy_quote": 336.6455}, {"ts": 1771630680000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 58629.9, "quote_volume": 5569.83208, "trades": 57, "taker_buy_volume": 9148.5, "taker_buy_quote": 869.1075}, {"ts": 1771630740000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 16232.9, "quote_volume": 1542.15176, "trades": 31, "taker_buy_volume": 3318.3, "taker_buy_quote": 315.26476}, {"ts": 1771630800000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630860000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 23955.8, "quote_volume": 2277.15484, "trades": 30, "taker_buy_volume": 12084.4, "taker_buy_quote": 1149.36344}, {"ts": 1771630920000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 98.2, "quote_volume": 9.34864, "trades": 1, "taker_buy_volume": 98.2, "taker_buy_quote": 9.34864}, {"ts": 1771630980000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 384.9, "quote_volume": 36.64248, "trades": 1, "taker_buy_volume": 384.9, "taker_buy_quote": 36.64248}, {"ts": 1771631040000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 10014.8, "quote_volume": 953.08154, "trades": 22, "taker_buy_volume": 6740.6, "taker_buy_quote": 641.70512}, {"ts": 1771631100000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631160000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1547.3, "quote_volume": 147.28513, "trades": 8, "taker_buy_volume": 1369.0, "taker_buy_quote": 130.3288}, {"ts": 1771631220000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 199.3, "quote_volume": 18.95343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631280000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 14065.8, "quote_volume": 1339.09461, "trades": 23, "taker_buy_volume": 2719.2, "taker_buy_quote": 258.89829}, {"ts": 1771631340000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 63005.7, "quote_volume": 6001.49539, "trades": 55, "taker_buy_volume": 25602.7, "taker_buy_quote": 2439.9478}, {"ts": 1771631400000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 6809.2, "quote_volume": 648.24423, "trades": 4, "taker_buy_volume": 83.9, "taker_buy_quote": 7.99567}, {"ts": 1771631460000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 24178.3, "quote_volume": 2301.7836, "trades": 19, "taker_buy_volume": 915.5, "taker_buy_quote": 87.16504}, {"ts": 1771631520000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 36645.9, "quote_volume": 3488.68968, "trades": 15, "taker_buy_volume": 36277.6, "taker_buy_quote": 3453.62752}, {"ts": 1771631580000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 80367.4, "quote_volume": 7653.33421, "trades": 79, "taker_buy_volume": 12827.7, "taker_buy_quote": 1222.47981}, {"ts": 1771631640000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 108.2, "quote_volume": 10.28982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631700000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 6790.7, "quote_volume": 646.48513, "trades": 15, "taker_buy_volume": 5402.1, "taker_buy_quote": 514.29041}, {"ts": 1771631760000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 4353.4, "quote_volume": 414.44368, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631820000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 21244.9, "quote_volume": 2022.50608, "trades": 25, "taker_buy_volume": 17616.8, "taker_buy_quote": 1677.11936}, {"ts": 1771631880000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 10186.4, "quote_volume": 969.74528, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631940000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 878.1, "quote_volume": 83.59512, "trades": 8, "taker_buy_volume": 199.5, "taker_buy_quote": 18.9924}, {"ts": 1771632000000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 40309.5, "quote_volume": 3837.4728, "trades": 66, "taker_buy_volume": 2379.6, "taker_buy_quote": 226.54632}, {"ts": 1771632060000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 17972.2, "quote_volume": 1709.15622, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632120000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1474.5, "quote_volume": 140.2344, "trades": 6, "taker_buy_volume": 94.5, "taker_buy_quote": 8.9964}, {"ts": 1771632180000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 115.4, "quote_volume": 10.97454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632240000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 35107.1, "quote_volume": 3338.68521, "trades": 17, "taker_buy_volume": 3644.9, "taker_buy_quote": 346.62999}, {"ts": 1771632300000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 68115.7, "quote_volume": 6483.66223, "trades": 158, "taker_buy_volume": 39606.1, "taker_buy_quote": 3770.4923}, {"ts": 1771632360000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 632.2, "quote_volume": 60.11558, "trades": 8, "taker_buy_volume": 471.3, "taker_buy_quote": 44.82063}, {"ts": 1771632420000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 221.5, "quote_volume": 21.06465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632480000, "open": 0.0951, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 41029.3, "quote_volume": 3905.0291, "trades": 58, "taker_buy_volume": 25913.2, "taker_buy_quote": 2467.13915}, {"ts": 1771632540000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632600000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 57953.7, "quote_volume": 5517.21305, "trades": 61, "taker_buy_volume": 23522.0, "taker_buy_quote": 2239.3257}, {"ts": 1771632660000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 35068.9, "quote_volume": 3336.2857, "trades": 61, "taker_buy_volume": 8683.3, "taker_buy_quote": 826.16796}, {"ts": 1771632720000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 74250.4, "quote_volume": 7061.23404, "trades": 50, "taker_buy_volume": 31809.0, "taker_buy_quote": 3025.0569}, {"ts": 1771632780000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 304.4, "quote_volume": 28.96839, "trades": 3, "taker_buy_volume": 199.5, "taker_buy_quote": 18.9924}, {"ts": 1771632840000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 35825.6, "quote_volume": 3411.39746, "trades": 49, "taker_buy_volume": 23562.9, "taker_buy_quote": 2243.97794}, {"ts": 1771632900000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 26994.5, "quote_volume": 2576.75079, "trades": 54, "taker_buy_volume": 6836.1, "taker_buy_quote": 652.68724}, {"ts": 1771632960000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 21824.0, "quote_volume": 2081.0096, "trades": 57, "taker_buy_volume": 8673.5, "taker_buy_quote": 827.4519}, {"ts": 1771633020000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 3046.0, "quote_volume": 290.31168, "trades": 12, "taker_buy_volume": 278.8, "taker_buy_quote": 26.59752}, {"ts": 1771633080000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2771.2, "quote_volume": 264.09536, "trades": 13, "taker_buy_volume": 1674.3, "taker_buy_quote": 159.56079}, {"ts": 1771633140000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 2359.7, "quote_volume": 224.60157, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633200000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 473.2, "quote_volume": 45.04864, "trades": 1, "taker_buy_volume": 473.2, "taker_buy_quote": 45.04864}, {"ts": 1771633260000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 13057.3, "quote_volume": 1243.05496, "trades": 17, "taker_buy_volume": 12973.4, "taker_buy_quote": 1235.06768}, {"ts": 1771633320000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 8873.0, "quote_volume": 845.50134, "trades": 16, "taker_buy_volume": 7917.4, "taker_buy_quote": 754.52822}, {"ts": 1771633380000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 346.1, "quote_volume": 33.00641, "trades": 4, "taker_buy_volume": 230.8, "taker_buy_quote": 22.01832}, {"ts": 1771633440000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 5779.2, "quote_volume": 550.77812, "trades": 15, "taker_buy_volume": 203.6, "taker_buy_quote": 19.42344}, {"ts": 1771633500000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 11915.2, "quote_volume": 1133.63115, "trades": 32, "taker_buy_volume": 2110.3, "taker_buy_quote": 200.68953}, {"ts": 1771633560000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 4443.3, "quote_volume": 423.14897, "trades": 25, "taker_buy_volume": 3721.0, "taker_buy_quote": 354.38601}, {"ts": 1771633620000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 7002.1, "quote_volume": 666.59047, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633680000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1512.5, "quote_volume": 143.99, "trades": 1, "taker_buy_volume": 1512.5, "taker_buy_quote": 143.99}, {"ts": 1771633740000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 627.9, "quote_volume": 59.75096, "trades": 5, "taker_buy_volume": 376.7, "taker_buy_quote": 35.86184}, {"ts": 1771633800000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 4290.7, "quote_volume": 408.08289, "trades": 22, "taker_buy_volume": 744.5, "taker_buy_quote": 70.83927}, {"ts": 1771633860000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 371.2, "quote_volume": 35.29062, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633920000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 39700.5, "quote_volume": 3771.28121, "trades": 35, "taker_buy_volume": 1033.1, "taker_buy_quote": 98.07119}, {"ts": 1771633980000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 5547.3, "quote_volume": 525.88404, "trades": 8, "taker_buy_volume": 200.4, "taker_buy_quote": 18.99792}, {"ts": 1771634040000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 4965.4, "quote_volume": 470.22338, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634100000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634160000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634220000, "open": 0.0946, "high": 0.0946, "low": 0.094, "close": 0.0941, "volume": 490633.2, "quote_volume": 46280.481, "trades": 285, "taker_buy_volume": 79280.9, "taker_buy_quote": 7481.08213}, {"ts": 1771634280000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 16410.9, "quote_volume": 1545.90678, "trades": 25, "taker_buy_volume": 5205.3, "taker_buy_quote": 490.33926}, {"ts": 1771634340000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 1279.5, "quote_volume": 120.55011, "trades": 14, "taker_buy_volume": 1069.2, "taker_buy_quote": 100.73985}, {"ts": 1771634400000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 42697.9, "quote_volume": 4030.47166, "trades": 22, "taker_buy_volume": 42517.9, "taker_buy_quote": 4013.51566}, {"ts": 1771634460000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 105.9, "quote_volume": 9.98637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634520000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 16789.3, "quote_volume": 1583.25217, "trades": 23, "taker_buy_volume": 2931.1, "taker_buy_quote": 276.42391}, {"ts": 1771634580000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 7133.2, "quote_volume": 673.37408, "trades": 12, "taker_buy_volume": 6932.2, "taker_buy_quote": 654.39968}, {"ts": 1771634640000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 30073.4, "quote_volume": 2837.21756, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634700000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 13911.1, "quote_volume": 1310.32175, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634760000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 7206.5, "quote_volume": 678.83004, "trades": 22, "taker_buy_volume": 6450.4, "taker_buy_quote": 607.62768}, {"ts": 1771634820000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 5174.0, "quote_volume": 487.43089, "trades": 27, "taker_buy_volume": 1808.9, "taker_buy_quote": 170.43847}, {"ts": 1771634880000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 84281.7, "quote_volume": 7928.38181, "trades": 102, "taker_buy_volume": 36142.0, "taker_buy_quote": 3400.36596}, {"ts": 1771634940000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 41761.3, "quote_volume": 3935.51812, "trades": 71, "taker_buy_volume": 32099.0, "taker_buy_quote": 3025.05176}, {"ts": 1771635000000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635060000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 7081.2, "quote_volume": 667.75716, "trades": 13, "taker_buy_volume": 894.6, "taker_buy_quote": 84.36078}, {"ts": 1771635120000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635180000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 67.1, "quote_volume": 6.32753, "trades": 2, "taker_buy_volume": 67.1, "taker_buy_quote": 6.32753}, {"ts": 1771635240000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2468.1, "quote_volume": 232.49502, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635300000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 6247.3, "quote_volume": 587.65314, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635360000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635420000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635480000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 7503.9, "quote_volume": 705.3666, "trades": 17, "taker_buy_volume": 2864.4, "taker_buy_quote": 269.2536}, {"ts": 1771635540000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 32837.0, "quote_volume": 3086.68756, "trades": 42, "taker_buy_volume": 30873.7, "taker_buy_quote": 2902.13736}, {"ts": 1771635600000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 26968.2, "quote_volume": 2541.49313, "trades": 55, "taker_buy_volume": 26798.4, "taker_buy_quote": 2525.53193}, {"ts": 1771635660000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 25930.3, "quote_volume": 2444.38521, "trades": 44, "taker_buy_volume": 4111.2, "taker_buy_quote": 387.61226}, {"ts": 1771635720000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 8490.4, "quote_volume": 800.92561, "trades": 13, "taker_buy_volume": 3709.6, "taker_buy_quote": 350.09617}, {"ts": 1771635780000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 11221.0, "quote_volume": 1058.14571, "trades": 19, "taker_buy_volume": 9866.4, "taker_buy_quote": 930.40693}, {"ts": 1771635840000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 7886.4, "quote_volume": 743.68752, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635900000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 11516.0, "quote_volume": 1085.9588, "trades": 41, "taker_buy_volume": 4605.3, "taker_buy_quote": 434.27979}, {"ts": 1771635960000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1272.4, "quote_volume": 119.98732, "trades": 4, "taker_buy_volume": 1272.4, "taker_buy_quote": 119.98732}, {"ts": 1771636020000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 232.2, "quote_volume": 21.88491, "trades": 2, "taker_buy_volume": 116.7, "taker_buy_quote": 11.00481}, {"ts": 1771636080000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 119.2, "quote_volume": 11.22864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636140000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 10504.8, "quote_volume": 989.55216, "trades": 21, "taker_buy_volume": 4389.3, "taker_buy_quote": 413.47206}, {"ts": 1771636200000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3005.6, "quote_volume": 283.12752, "trades": 8, "taker_buy_volume": 273.0, "taker_buy_quote": 25.7166}, {"ts": 1771636260000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 794.2, "quote_volume": 74.81364, "trades": 6, "taker_buy_volume": 794.2, "taker_buy_quote": 74.81364}, {"ts": 1771636320000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 5079.2, "quote_volume": 478.46064, "trades": 15, "taker_buy_volume": 527.2, "taker_buy_quote": 49.66224}, {"ts": 1771636380000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 4645.3, "quote_volume": 437.58726, "trades": 20, "taker_buy_volume": 4645.3, "taker_buy_quote": 437.58726}, {"ts": 1771636440000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 332.9, "quote_volume": 31.39247, "trades": 1, "taker_buy_volume": 332.9, "taker_buy_quote": 31.39247}, {"ts": 1771636500000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 11196.5, "quote_volume": 1055.82995, "trades": 22, "taker_buy_volume": 5597.4, "taker_buy_quote": 527.83482}, {"ts": 1771636560000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 12532.6, "quote_volume": 1181.82418, "trades": 19, "taker_buy_volume": 9693.0, "taker_buy_quote": 914.0499}, {"ts": 1771636620000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1457.8, "quote_volume": 137.47054, "trades": 6, "taker_buy_volume": 1457.8, "taker_buy_quote": 137.47054}, {"ts": 1771636680000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 11854.2, "quote_volume": 1117.85106, "trades": 20, "taker_buy_volume": 2415.6, "taker_buy_quote": 227.79108}, {"ts": 1771636740000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 8037.1, "quote_volume": 758.00981, "trades": 17, "taker_buy_volume": 1639.6, "taker_buy_quote": 154.72556}, {"ts": 1771636800000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 14569.9, "quote_volume": 1375.39009, "trades": 25, "taker_buy_volume": 11533.1, "taker_buy_quote": 1088.72464}, {"ts": 1771636860000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636920000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 5803.7, "quote_volume": 547.28891, "trades": 11, "taker_buy_volume": 900.2, "taker_buy_quote": 84.88886}, {"ts": 1771636980000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1072.7, "quote_volume": 101.15561, "trades": 7, "taker_buy_volume": 1072.7, "taker_buy_quote": 101.15561}, {"ts": 1771637040000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 244.4, "quote_volume": 23.07136, "trades": 1, "taker_buy_volume": 244.4, "taker_buy_quote": 23.07136}, {"ts": 1771637100000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637160000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 24966.2, "quote_volume": 2356.80928, "trades": 41, "taker_buy_volume": 14412.0, "taker_buy_quote": 1360.4928}, {"ts": 1771637220000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1957.4, "quote_volume": 184.77856, "trades": 8, "taker_buy_volume": 1957.4, "taker_buy_quote": 184.77856}, {"ts": 1771637280000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 2774.4, "quote_volume": 261.91183, "trades": 13, "taker_buy_volume": 2774.4, "taker_buy_quote": 261.91183}, {"ts": 1771637340000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 6474.2, "quote_volume": 611.15284, "trades": 12, "taker_buy_volume": 105.9, "taker_buy_quote": 9.99696}, {"ts": 1771637400000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 12672.0, "quote_volume": 1194.77387, "trades": 22, "taker_buy_volume": 7819.6, "taker_buy_quote": 737.38828}, {"ts": 1771637460000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 8089.5, "quote_volume": 763.56963, "trades": 22, "taker_buy_volume": 6771.1, "taker_buy_quote": 639.19184}, {"ts": 1771637520000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 816.8, "quote_volume": 77.09745, "trades": 9, "taker_buy_volume": 520.5, "taker_buy_quote": 49.1352}, {"ts": 1771637580000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 72608.5, "quote_volume": 6861.5475, "trades": 44, "taker_buy_volume": 65643.8, "taker_buy_quote": 6203.38335}, {"ts": 1771637640000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 444.1, "quote_volume": 41.93362, "trades": 4, "taker_buy_volume": 105.8, "taker_buy_quote": 9.9981}, {"ts": 1771637700000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 306.7, "quote_volume": 28.97364, "trades": 5, "taker_buy_volume": 211.6, "taker_buy_quote": 19.9962}, {"ts": 1771637760000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 7343.8, "quote_volume": 693.98064, "trades": 24, "taker_buy_volume": 1390.2, "taker_buy_quote": 131.3739}, {"ts": 1771637820000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 378.6, "quote_volume": 35.75889, "trades": 7, "taker_buy_volume": 190.5, "taker_buy_quote": 18.00225}, {"ts": 1771637880000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 28033.4, "quote_volume": 2649.1563, "trades": 32, "taker_buy_volume": 13193.6, "taker_buy_quote": 1246.7952}, {"ts": 1771637940000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 48573.1, "quote_volume": 4590.16464, "trades": 64, "taker_buy_volume": 1270.8, "taker_buy_quote": 120.09729}, {"ts": 1771638000000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1779.5, "quote_volume": 168.16275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638060000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 20986.4, "quote_volume": 1983.21375, "trades": 37, "taker_buy_volume": 4865.1, "taker_buy_quote": 459.76253}, {"ts": 1771638120000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 10000.0, "quote_volume": 944.268, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638180000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 12329.9, "quote_volume": 1165.34622, "trades": 22, "taker_buy_volume": 11051.4, "taker_buy_quote": 1044.52797}, {"ts": 1771638240000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 7321.5, "quote_volume": 691.88175, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638300000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638360000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638420000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 18638.7, "quote_volume": 1763.10109, "trades": 29, "taker_buy_volume": 6991.8, "taker_buy_quote": 661.30435}, {"ts": 1771638480000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 17000.4, "quote_volume": 1609.92839, "trades": 52, "taker_buy_volume": 13873.4, "taker_buy_quote": 1313.81098}, {"ts": 1771638540000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1454.3, "quote_volume": 137.72221, "trades": 10, "taker_buy_volume": 1102.8, "taker_buy_quote": 104.43516}, {"ts": 1771638600000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 4415.7, "quote_volume": 418.16679, "trades": 9, "taker_buy_volume": 4225.8, "taker_buy_quote": 400.18326}, {"ts": 1771638660000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 78025.4, "quote_volume": 7380.33677, "trades": 74, "taker_buy_volume": 22249.2, "taker_buy_quote": 2104.77432}, {"ts": 1771638720000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 7362.8, "quote_volume": 696.52088, "trades": 13, "taker_buy_volume": 7090.0, "taker_buy_quote": 670.714}, {"ts": 1771638780000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638840000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 5285.4, "quote_volume": 499.99884, "trades": 7, "taker_buy_volume": 5285.4, "taker_buy_quote": 499.99884}, {"ts": 1771638900000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 4353.5, "quote_volume": 411.37564, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638960000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639020000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 474.3, "quote_volume": 44.82135, "trades": 6, "taker_buy_volume": 474.3, "taker_buy_quote": 44.82135}, {"ts": 1771639080000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 490.3, "quote_volume": 46.36485, "trades": 6, "taker_buy_volume": 315.0, "taker_buy_quote": 29.799}, {"ts": 1771639140000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 190.1, "quote_volume": 17.96445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639200000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 179.6, "quote_volume": 16.98171, "trades": 2, "taker_buy_volume": 95.1, "taker_buy_quote": 8.99646}, {"ts": 1771639260000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639320000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 11832.3, "quote_volume": 1118.15235, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639380000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 84156.3, "quote_volume": 7944.35472, "trades": 39, "taker_buy_volume": 12763.4, "taker_buy_quote": 1204.86496}, {"ts": 1771639440000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2871.1, "quote_volume": 271.03184, "trades": 16, "taker_buy_volume": 1920.2, "taker_buy_quote": 181.26688}, {"ts": 1771639500000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639560000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 16935.0, "quote_volume": 1600.21462, "trades": 38, "taker_buy_volume": 16033.7, "taker_buy_quote": 1515.04177}, {"ts": 1771639620000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 7785.7, "quote_volume": 735.71971, "trades": 13, "taker_buy_volume": 7496.3, "taker_buy_quote": 708.40035}, {"ts": 1771639680000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 17118.6, "quote_volume": 1615.18144, "trades": 30, "taker_buy_volume": 3623.1, "taker_buy_quote": 342.02064}, {"ts": 1771639740000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 732.0, "quote_volume": 69.14394, "trades": 7, "taker_buy_volume": 431.4, "taker_buy_quote": 40.7673}, {"ts": 1771639800000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 2786.9, "quote_volume": 263.09183, "trades": 11, "taker_buy_volume": 2104.5, "taker_buy_quote": 198.67327}, {"ts": 1771639860000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 15733.9, "quote_volume": 1485.28016, "trades": 38, "taker_buy_volume": 2751.4, "taker_buy_quote": 259.73216}, {"ts": 1771639920000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 5977.2, "quote_volume": 564.24768, "trades": 8, "taker_buy_volume": 5977.2, "taker_buy_quote": 564.24768}, {"ts": 1771639980000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 7054.5, "quote_volume": 666.65025, "trades": 8, "taker_buy_volume": 7054.5, "taker_buy_quote": 666.65025}, {"ts": 1771640040000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 88370.5, "quote_volume": 8349.16977, "trades": 46, "taker_buy_volume": 3165.1, "taker_buy_quote": 298.81928}, {"ts": 1771640100000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 36798.9, "quote_volume": 3476.92477, "trades": 54, "taker_buy_volume": 19016.7, "taker_buy_quote": 1797.07815}, {"ts": 1771640160000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 6717.7, "quote_volume": 634.82265, "trades": 18, "taker_buy_volume": 6622.6, "taker_buy_quote": 625.8357}, {"ts": 1771640220000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 334.3, "quote_volume": 31.59135, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640280000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 7340.3, "quote_volume": 694.05977, "trades": 21, "taker_buy_volume": 7178.4, "taker_buy_quote": 678.75177}, {"ts": 1771640340000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 7616.5, "quote_volume": 720.5839, "trades": 38, "taker_buy_volume": 1561.0, "taker_buy_quote": 147.7336}, {"ts": 1771640400000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 73334.9, "quote_volume": 6943.56748, "trades": 48, "taker_buy_volume": 62586.3, "taker_buy_quote": 5925.6983}, {"ts": 1771640460000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 6025.2, "quote_volume": 570.58668, "trades": 39, "taker_buy_volume": 4924.2, "taker_buy_quote": 466.43208}, {"ts": 1771640520000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 12444.0, "quote_volume": 1179.7343, "trades": 27, "taker_buy_volume": 2243.8, "taker_buy_quote": 212.75534}, {"ts": 1771640580000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 326.8, "quote_volume": 30.99119, "trades": 3, "taker_buy_volume": 105.5, "taker_buy_quote": 10.01195}, {"ts": 1771640640000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 10684.7, "quote_volume": 1012.90956, "trades": 29, "taker_buy_volume": 9281.9, "taker_buy_quote": 879.92412}, {"ts": 1771640700000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640760000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 937.2, "quote_volume": 88.94028, "trades": 8, "taker_buy_volume": 821.4, "taker_buy_quote": 77.95086}, {"ts": 1771640820000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640880000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 11806.5, "quote_volume": 1121.10942, "trades": 35, "taker_buy_volume": 7322.5, "taker_buy_quote": 695.57782}, {"ts": 1771640940000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 862.5, "quote_volume": 82.02375, "trades": 8, "taker_buy_volume": 862.5, "taker_buy_quote": 82.02375}, {"ts": 1771641000000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 10000.0, "quote_volume": 950.0, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641060000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 42781.5, "quote_volume": 4067.55195, "trades": 13, "taker_buy_volume": 32781.5, "taker_buy_quote": 3117.55195}, {"ts": 1771641120000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 8713.7, "quote_volume": 829.57554, "trades": 15, "taker_buy_volume": 8608.8, "taker_buy_quote": 819.58906}, {"ts": 1771641180000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 19177.0, "quote_volume": 1824.12887, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641240000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 2801.6, "quote_volume": 266.56916, "trades": 11, "taker_buy_volume": 2801.6, "taker_buy_quote": 266.56916}, {"ts": 1771641300000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 8968.1, "quote_volume": 853.76312, "trades": 36, "taker_buy_volume": 6137.3, "taker_buy_quote": 584.27096}, {"ts": 1771641360000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 26209.5, "quote_volume": 2493.48822, "trades": 35, "taker_buy_volume": 7414.5, "taker_buy_quote": 705.29127}, {"ts": 1771641420000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 7094.3, "quote_volume": 674.80493, "trades": 11, "taker_buy_volume": 6999.8, "taker_buy_quote": 665.81798}, {"ts": 1771641480000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 93.5, "quote_volume": 8.89185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641540000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 115.4, "quote_volume": 10.97454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641600000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 209.9, "quote_volume": 19.98248, "trades": 2, "taker_buy_volume": 209.9, "taker_buy_quote": 19.98248}, {"ts": 1771641660000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 54410.7, "quote_volume": 5170.47952, "trades": 46, "taker_buy_volume": 15362.8, "taker_buy_quote": 1459.466}, {"ts": 1771641720000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1508.4, "quote_volume": 143.298, "trades": 11, "taker_buy_volume": 1441.0, "taker_buy_quote": 136.895}, {"ts": 1771641780000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 193878.5, "quote_volume": 18399.09409, "trades": 113, "taker_buy_volume": 43748.5, "taker_buy_quote": 4149.80825}, {"ts": 1771641840000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 2895.3, "quote_volume": 274.75344, "trades": 8, "taker_buy_volume": 2105.5, "taker_buy_quote": 199.81195}, {"ts": 1771641900000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641960000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 46876.0, "quote_volume": 4444.20961, "trades": 75, "taker_buy_volume": 9905.6, "taker_buy_quote": 939.05088}, {"ts": 1771642020000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1212.8, "quote_volume": 114.97344, "trades": 11, "taker_buy_volume": 1012.7, "taker_buy_quote": 96.00396}, {"ts": 1771642080000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642140000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 347102.0, "quote_volume": 32873.15226, "trades": 169, "taker_buy_volume": 58781.3, "taker_buy_quote": 5567.18321}, {"ts": 1771642200000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 42452.2, "quote_volume": 4017.05438, "trades": 30, "taker_buy_volume": 2644.8, "taker_buy_quote": 250.46256}, {"ts": 1771642260000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 28462.2, "quote_volume": 2696.87182, "trades": 84, "taker_buy_volume": 15989.0, "taker_buy_quote": 1515.464}, {"ts": 1771642320000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 646.5, "quote_volume": 61.2882, "trades": 6, "taker_buy_volume": 116.2, "taker_buy_quote": 11.01576}, {"ts": 1771642380000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 7413.8, "quote_volume": 702.82824, "trades": 16, "taker_buy_volume": 7118.8, "taker_buy_quote": 674.86224}, {"ts": 1771642440000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642500000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 8946.0, "quote_volume": 849.1127, "trades": 18, "taker_buy_volume": 8784.0, "taker_buy_quote": 833.7389}, {"ts": 1771642560000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642620000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3116.3, "quote_volume": 295.73687, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642680000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 1100.9, "quote_volume": 104.48067, "trades": 2, "taker_buy_volume": 52.6, "taker_buy_quote": 4.997}, {"ts": 1771642740000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 5918.9, "quote_volume": 561.57869, "trades": 30, "taker_buy_volume": 3722.3, "taker_buy_quote": 353.23055}, {"ts": 1771642800000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 9796.0, "quote_volume": 928.6608, "trades": 21, "taker_buy_volume": 9139.1, "taker_buy_quote": 866.38668}, {"ts": 1771642860000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 24363.4, "quote_volume": 2303.6587, "trades": 67, "taker_buy_volume": 5405.2, "taker_buy_quote": 510.87432}, {"ts": 1771642920000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 42331.2, "quote_volume": 3994.53295, "trades": 193, "taker_buy_volume": 7977.8, "taker_buy_quote": 753.04108}, {"ts": 1771642980000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 42984.1, "quote_volume": 4055.02924, "trades": 165, "taker_buy_volume": 14356.8, "taker_buy_quote": 1353.84624}, {"ts": 1771643040000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 611.3, "quote_volume": 57.60966, "trades": 4, "taker_buy_volume": 252.0, "taker_buy_quote": 23.7636}, {"ts": 1771643100000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 67320.0, "quote_volume": 6338.79649, "trades": 31, "taker_buy_volume": 355.6, "taker_buy_quote": 33.51182}, {"ts": 1771643160000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 55274.3, "quote_volume": 5205.85242, "trades": 55, "taker_buy_volume": 47962.9, "taker_buy_quote": 4517.17316}, {"ts": 1771643220000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 18273.2, "quote_volume": 1721.28198, "trades": 49, "taker_buy_volume": 4523.9, "taker_buy_quote": 426.20512}, {"ts": 1771643280000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 22110.8, "quote_volume": 2082.28778, "trades": 99, "taker_buy_volume": 12921.8, "taker_buy_quote": 1217.32712}, {"ts": 1771643340000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 2496.0, "quote_volume": 234.85449, "trades": 29, "taker_buy_volume": 1788.9, "taker_buy_quote": 168.33549}, {"ts": 1771643400000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 2623.1, "quote_volume": 246.83371, "trades": 13, "taker_buy_volume": 2623.1, "taker_buy_quote": 246.83371}, {"ts": 1771643460000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 1943.3, "quote_volume": 183.15696, "trades": 12, "taker_buy_volume": 1943.3, "taker_buy_quote": 183.15696}, {"ts": 1771643520000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 5255.5, "quote_volume": 495.17706, "trades": 16, "taker_buy_volume": 1004.8, "taker_buy_quote": 94.75264}, {"ts": 1771643580000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 13776.7, "quote_volume": 1300.52048, "trades": 28, "taker_buy_volume": 6864.9, "taker_buy_quote": 648.04656}, {"ts": 1771643640000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 60933.3, "quote_volume": 5746.01019, "trades": 85, "taker_buy_volume": 8615.1, "taker_buy_quote": 812.40393}, {"ts": 1771643700000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 22697.8, "quote_volume": 2138.13276, "trades": 25, "taker_buy_volume": 5012.0, "taker_buy_quote": 472.1304}, {"ts": 1771643760000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 15172.1, "quote_volume": 1429.21182, "trades": 78, "taker_buy_volume": 9402.2, "taker_buy_quote": 885.68724}, {"ts": 1771643820000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 3762.0, "quote_volume": 354.7566, "trades": 13, "taker_buy_volume": 3656.1, "taker_buy_quote": 344.77023}, {"ts": 1771643880000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 20419.8, "quote_volume": 1928.19829, "trades": 56, "taker_buy_volume": 18536.4, "taker_buy_quote": 1750.41486}, {"ts": 1771643940000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 8945.3, "quote_volume": 844.40663, "trades": 22, "taker_buy_volume": 7692.2, "taker_buy_quote": 726.14368}, {"ts": 1771644000000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 105.9, "quote_volume": 9.98637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644060000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 4311.0, "quote_volume": 406.94993, "trades": 9, "taker_buy_volume": 4226.3, "taker_buy_quote": 398.96272}, {"ts": 1771644120000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 6199.1, "quote_volume": 585.19504, "trades": 21, "taker_buy_volume": 3677.8, "taker_buy_quote": 347.18432}, {"ts": 1771644180000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 4957.5, "quote_volume": 468.41054, "trades": 18, "taker_buy_volume": 4767.1, "taker_buy_quote": 450.42832}, {"ts": 1771644240000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 52646.3, "quote_volume": 4981.59611, "trades": 38, "taker_buy_volume": 49160.8, "taker_buy_quote": 4651.82066}, {"ts": 1771644300000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 66906.4, "quote_volume": 6342.76162, "trades": 53, "taker_buy_volume": 66504.5, "taker_buy_quote": 6304.6615}, {"ts": 1771644360000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 17796.8, "quote_volume": 1687.12939, "trades": 17, "taker_buy_volume": 1337.5, "taker_buy_quote": 126.795}, {"ts": 1771644420000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1621.0, "quote_volume": 153.6708, "trades": 8, "taker_buy_volume": 1621.0, "taker_buy_quote": 153.6708}, {"ts": 1771644480000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644540000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 7950.0, "quote_volume": 753.66, "trades": 17, "taker_buy_volume": 4526.9, "taker_buy_quote": 429.15012}, {"ts": 1771644600000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 10679.2, "quote_volume": 1013.63532, "trades": 17, "taker_buy_volume": 10384.5, "taker_buy_quote": 985.66829}, {"ts": 1771644660000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 7287.1, "quote_volume": 691.53527, "trades": 13, "taker_buy_volume": 189.6, "taker_buy_quote": 18.00252}, {"ts": 1771644720000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 157660.1, "quote_volume": 14938.16506, "trades": 71, "taker_buy_volume": 19731.8, "taker_buy_quote": 1869.95709}, {"ts": 1771644780000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644840000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 15031.7, "quote_volume": 1425.00516, "trades": 51, "taker_buy_volume": 4913.5, "taker_buy_quote": 465.7998}, {"ts": 1771644900000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1498.6, "quote_volume": 142.06728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644960000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 63.2, "quote_volume": 5.99136, "trades": 1, "taker_buy_volume": 63.2, "taker_buy_quote": 5.99136}, {"ts": 1771645020000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 8850.6, "quote_volume": 839.03688, "trades": 19, "taker_buy_volume": 8734.7, "taker_buy_quote": 828.04956}, {"ts": 1771645080000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 9269.3, "quote_volume": 879.64558, "trades": 21, "taker_buy_volume": 9159.4, "taker_buy_quote": 869.22706}, {"ts": 1771645140000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 39711.2, "quote_volume": 3772.64571, "trades": 25, "taker_buy_volume": 36099.7, "taker_buy_quote": 3429.55321}, {"ts": 1771645200000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 158823.4, "quote_volume": 15045.99517, "trades": 82, "taker_buy_volume": 12521.0, "taker_buy_quote": 1185.7387}, {"ts": 1771645260000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 30271.3, "quote_volume": 2864.03484, "trades": 126, "taker_buy_volume": 18682.0, "taker_buy_quote": 1767.3172}, {"ts": 1771645320000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645380000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 31279.4, "quote_volume": 2961.38312, "trades": 58, "taker_buy_volume": 19834.7, "taker_buy_quote": 1878.06064}, {"ts": 1771645440000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 39770.3, "quote_volume": 3769.53066, "trades": 118, "taker_buy_volume": 28074.8, "taker_buy_quote": 2660.88574}, {"ts": 1771645500000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 32540.5, "quote_volume": 3084.83097, "trades": 28, "taker_buy_volume": 6593.0, "taker_buy_quote": 625.0164}, {"ts": 1771645560000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 75879.6, "quote_volume": 7188.19629, "trades": 93, "taker_buy_volume": 15868.9, "taker_buy_quote": 1503.73928}, {"ts": 1771645620000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 24064.4, "quote_volume": 2280.52711, "trades": 53, "taker_buy_volume": 13581.1, "taker_buy_quote": 1287.43205}, {"ts": 1771645680000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 8900.0, "quote_volume": 842.85108, "trades": 17, "taker_buy_volume": 8900.0, "taker_buy_quote": 842.85108}, {"ts": 1771645740000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2812.1, "quote_volume": 266.58708, "trades": 11, "taker_buy_volume": 2580.3, "taker_buy_quote": 244.61244}, {"ts": 1771645800000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 30483.7, "quote_volume": 2892.90313, "trades": 40, "taker_buy_volume": 27953.1, "taker_buy_quote": 2652.74919}, {"ts": 1771645860000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 13087.8, "quote_volume": 1242.03222, "trades": 32, "taker_buy_volume": 3478.0, "taker_buy_quote": 330.0622}, {"ts": 1771645920000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645980000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 33165.9, "quote_volume": 3144.12732, "trades": 48, "taker_buy_volume": 5656.1, "taker_buy_quote": 536.19828}, {"ts": 1771646040000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 613.0, "quote_volume": 58.1737, "trades": 3, "taker_buy_volume": 613.0, "taker_buy_quote": 58.1737}, {"ts": 1771646100000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2633.0, "quote_volume": 249.6084, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646160000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 62860.6, "quote_volume": 5960.46357, "trades": 155, "taker_buy_volume": 28072.2, "taker_buy_quote": 2662.20578}, {"ts": 1771646220000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 421.4, "quote_volume": 39.98033, "trades": 4, "taker_buy_volume": 316.1, "taker_buy_quote": 29.99789}, {"ts": 1771646280000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 203.3, "quote_volume": 19.28338, "trades": 2, "taker_buy_volume": 105.4, "taker_buy_quote": 10.00246}, {"ts": 1771646340000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 9929.0, "quote_volume": 941.2692, "trades": 25, "taker_buy_volume": 3964.8, "taker_buy_quote": 375.86304}, {"ts": 1771646400000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 22419.4, "quote_volume": 2125.35912, "trades": 84, "taker_buy_volume": 17235.7, "taker_buy_quote": 1633.94436}, {"ts": 1771646460000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 10857.9, "quote_volume": 1028.32191, "trades": 44, "taker_buy_volume": 6737.5, "taker_buy_quote": 638.30382}, {"ts": 1771646520000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646580000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 295.6, "quote_volume": 27.98488, "trades": 3, "taker_buy_volume": 211.2, "taker_buy_quote": 20.00064}, {"ts": 1771646640000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 8290.9, "quote_volume": 784.49649, "trades": 14, "taker_buy_volume": 4912.9, "taker_buy_quote": 464.93769}, {"ts": 1771646700000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 18543.8, "quote_volume": 1756.09876, "trades": 22, "taker_buy_volume": 17403.1, "taker_buy_quote": 1648.13583}, {"ts": 1771646760000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 6370.3, "quote_volume": 603.90444, "trades": 29, "taker_buy_volume": 4272.5, "taker_buy_quote": 405.033}, {"ts": 1771646820000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 36756.9, "quote_volume": 3485.1823, "trades": 65, "taker_buy_volume": 21424.7, "taker_buy_quote": 2031.16259}, {"ts": 1771646880000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 3150.7, "quote_volume": 298.98087, "trades": 5, "taker_buy_volume": 2945.1, "taker_buy_quote": 279.48999}, {"ts": 1771646940000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 11987.4, "quote_volume": 1137.61584, "trades": 29, "taker_buy_volume": 8824.5, "taker_buy_quote": 837.45663}, {"ts": 1771647000000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1832.9, "quote_volume": 173.94221, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647060000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 12040.2, "quote_volume": 1142.61498, "trades": 19, "taker_buy_volume": 4028.5, "taker_buy_quote": 382.30465}, {"ts": 1771647120000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2745.0, "quote_volume": 260.226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647180000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647240000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1072.3, "quote_volume": 101.65404, "trades": 9, "taker_buy_volume": 431.2, "taker_buy_quote": 40.87776}, {"ts": 1771647300000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 814.4, "quote_volume": 77.20512, "trades": 8, "taker_buy_volume": 635.4, "taker_buy_quote": 60.23592}, {"ts": 1771647360000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 11282.5, "quote_volume": 1070.17951, "trades": 34, "taker_buy_volume": 6722.1, "taker_buy_quote": 637.85359}, {"ts": 1771647420000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 17356.8, "quote_volume": 1645.42464, "trades": 57, "taker_buy_volume": 949.6, "taker_buy_quote": 90.02208}, {"ts": 1771647480000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 10308.9, "quote_volume": 976.65191, "trades": 33, "taker_buy_volume": 3795.6, "taker_buy_quote": 359.47389}, {"ts": 1771647540000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 4454.9, "quote_volume": 422.32452, "trades": 16, "taker_buy_volume": 4454.9, "taker_buy_quote": 422.32452}, {"ts": 1771647600000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 95677.2, "quote_volume": 9079.38537, "trades": 46, "taker_buy_volume": 94946.4, "taker_buy_quote": 9010.10553}, {"ts": 1771647660000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 3583.0, "quote_volume": 339.68842, "trades": 16, "taker_buy_volume": 200.2, "taker_buy_quote": 18.99898}, {"ts": 1771647720000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647780000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647840000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1518.8, "quote_volume": 143.9717, "trades": 18, "taker_buy_volume": 1413.4, "taker_buy_quote": 133.99032}, {"ts": 1771647900000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 3035.1, "quote_volume": 288.00255, "trades": 14, "taker_buy_volume": 2750.7, "taker_buy_quote": 261.04143}, {"ts": 1771647960000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 3595.4, "quote_volume": 341.19292, "trades": 15, "taker_buy_volume": 2930.8, "taker_buy_quote": 278.13292}, {"ts": 1771648020000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 305.3, "quote_volume": 29.0035, "trades": 3, "taker_buy_volume": 305.3, "taker_buy_quote": 29.0035}, {"ts": 1771648080000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1315.2, "quote_volume": 124.87458, "trades": 4, "taker_buy_volume": 621.0, "taker_buy_quote": 58.995}, {"ts": 1771648140000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 713.6, "quote_volume": 67.76151, "trades": 6, "taker_buy_volume": 408.7, "taker_buy_quote": 38.8265}, {"ts": 1771648200000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 389.4, "quote_volume": 36.98248, "trades": 4, "taker_buy_volume": 284.2, "taker_buy_quote": 26.999}, {"ts": 1771648260000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 115.8, "quote_volume": 11.001, "trades": 2, "taker_buy_volume": 115.8, "taker_buy_quote": 11.001}, {"ts": 1771648320000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 84.1, "quote_volume": 7.98109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648380000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 2295.3, "quote_volume": 217.85527, "trades": 3, "taker_buy_volume": 313.0, "taker_buy_quote": 29.735}, {"ts": 1771648440000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 13646.7, "quote_volume": 1296.42598, "trades": 40, "taker_buy_volume": 7819.2, "taker_buy_quote": 742.824}, {"ts": 1771648500000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1820.2, "quote_volume": 173.01002, "trades": 11, "taker_buy_volume": 1588.8, "taker_buy_quote": 151.02702}, {"ts": 1771648560000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 15422.8, "quote_volume": 1466.05089, "trades": 27, "taker_buy_volume": 5422.8, "taker_buy_quote": 515.70828}, {"ts": 1771648620000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 8405.7, "quote_volume": 799.51567, "trades": 28, "taker_buy_volume": 6282.4, "taker_buy_quote": 597.58984}, {"ts": 1771648680000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 10053.0, "quote_volume": 956.0403, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648740000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 10646.9, "quote_volume": 1012.52019, "trades": 21, "taker_buy_volume": 2053.1, "taker_buy_quote": 195.24981}, {"ts": 1771648800000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 17933.6, "quote_volume": 1706.57825, "trades": 36, "taker_buy_volume": 17828.7, "taker_buy_quote": 1696.60226}, {"ts": 1771648860000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 36115.9, "quote_volume": 3441.94861, "trades": 27, "taker_buy_volume": 15851.3, "taker_buy_quote": 1510.73223}, {"ts": 1771648920000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 8597.6, "quote_volume": 820.18277, "trades": 16, "taker_buy_volume": 8314.9, "taker_buy_quote": 793.24146}, {"ts": 1771648980000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 20384.5, "quote_volume": 1944.9445, "trades": 33, "taker_buy_volume": 7858.5, "taker_buy_quote": 749.9641}, {"ts": 1771649040000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 6104.8, "quote_volume": 581.78744, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649100000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 14386.2, "quote_volume": 1371.00486, "trades": 20, "taker_buy_volume": 3970.5, "taker_buy_quote": 378.38865}, {"ts": 1771649160000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649220000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 4609.8, "quote_volume": 438.85296, "trades": 19, "taker_buy_volume": 3735.1, "taker_buy_quote": 355.58152}, {"ts": 1771649280000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 2720.2, "quote_volume": 259.12963, "trades": 6, "taker_buy_volume": 1665.9, "taker_buy_quote": 158.76027}, {"ts": 1771649340000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 19278.9, "quote_volume": 1835.42056, "trades": 40, "taker_buy_volume": 3165.1, "taker_buy_quote": 301.3868}, {"ts": 1771649400000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2288.6, "quote_volume": 217.87472, "trades": 17, "taker_buy_volume": 1571.1, "taker_buy_quote": 149.56872}, {"ts": 1771649460000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649520000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 25401.2, "quote_volume": 2418.19424, "trades": 50, "taker_buy_volume": 19152.7, "taker_buy_quote": 1823.33704}, {"ts": 1771649580000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 4528.8, "quote_volume": 431.5653, "trades": 23, "taker_buy_volume": 4235.4, "taker_buy_quote": 403.63362}, {"ts": 1771649640000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 16513.7, "quote_volume": 1572.10424, "trades": 26, "taker_buy_volume": 5834.5, "taker_buy_quote": 555.4444}, {"ts": 1771649700000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649760000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649820000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 2679.4, "quote_volume": 255.37812, "trades": 9, "taker_buy_volume": 2679.4, "taker_buy_quote": 255.37812}, {"ts": 1771649880000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 2846.3, "quote_volume": 271.56822, "trades": 10, "taker_buy_volume": 2846.3, "taker_buy_quote": 271.56822}, {"ts": 1771649940000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 5315.7, "quote_volume": 507.11778, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650000000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 121.8, "quote_volume": 11.60754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650060000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 8426.9, "quote_volume": 803.94095, "trades": 26, "taker_buy_volume": 8261.8, "taker_buy_quote": 788.20692}, {"ts": 1771650120000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 182689.2, "quote_volume": 17446.07606, "trades": 80, "taker_buy_volume": 152417.5, "taker_buy_quote": 14555.96214}, {"ts": 1771650180000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 91036.3, "quote_volume": 8702.51768, "trades": 136, "taker_buy_volume": 71027.1, "taker_buy_quote": 6789.71634}, {"ts": 1771650240000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 5682.6, "quote_volume": 543.78939, "trades": 25, "taker_buy_volume": 5682.6, "taker_buy_quote": 543.78939}, {"ts": 1771650300000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 31398.5, "quote_volume": 3005.42269, "trades": 87, "taker_buy_volume": 10204.4, "taker_buy_quote": 977.13585}, {"ts": 1771650360000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 22052.1, "quote_volume": 2112.71558, "trades": 39, "taker_buy_volume": 1613.0, "taker_buy_quote": 154.6498}, {"ts": 1771650420000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 2419.1, "quote_volume": 231.84308, "trades": 17, "taker_buy_volume": 1788.8, "taker_buy_quote": 171.46034}, {"ts": 1771650480000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 13229.4, "quote_volume": 1267.43872, "trades": 31, "taker_buy_volume": 7289.8, "taker_buy_quote": 698.42504}, {"ts": 1771650540000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 622.0, "quote_volume": 59.6498, "trades": 2, "taker_buy_volume": 622.0, "taker_buy_quote": 59.6498}, {"ts": 1771650600000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 253.3, "quote_volume": 24.26614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650660000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 138255.2, "quote_volume": 13272.65641, "trades": 136, "taker_buy_volume": 98189.6, "taker_buy_quote": 9424.21544}, {"ts": 1771650720000, "open": 0.0962, "high": 0.0967, "low": 0.0961, "close": 0.0967, "volume": 878032.0, "quote_volume": 84664.97457, "trades": 426, "taker_buy_volume": 650465.1, "taker_buy_quote": 62715.27695}, {"ts": 1771650780000, "open": 0.0966, "high": 0.0974, "low": 0.0965, "close": 0.0972, "volume": 1345261.2, "quote_volume": 130515.95752, "trades": 818, "taker_buy_volume": 831826.2, "taker_buy_quote": 80682.11656}, {"ts": 1771650840000, "open": 0.0972, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 339656.1, "quote_volume": 32968.98928, "trades": 269, "taker_buy_volume": 106274.7, "taker_buy_quote": 10323.22439}, {"ts": 1771650900000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 32703.0, "quote_volume": 3176.78659, "trades": 89, "taker_buy_volume": 24402.6, "taker_buy_quote": 2370.83545}, {"ts": 1771650960000, "open": 0.0973, "high": 0.0978, "low": 0.0973, "close": 0.0978, "volume": 168142.9, "quote_volume": 16406.2706, "trades": 119, "taker_buy_volume": 140882.8, "taker_buy_quote": 13745.71142}, {"ts": 1771651020000, "open": 0.0977, "high": 0.0977, "low": 0.0972, "close": 0.0976, "volume": 257476.3, "quote_volume": 25088.30565, "trades": 208, "taker_buy_volume": 98983.5, "taker_buy_quote": 9642.21678}, {"ts": 1771651080000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 16325.2, "quote_volume": 1591.7375, "trades": 45, "taker_buy_volume": 3189.6, "taker_buy_quote": 311.0165}, {"ts": 1771651140000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 42000.4, "quote_volume": 4093.58069, "trades": 83, "taker_buy_volume": 26981.1, "taker_buy_quote": 2630.39046}, {"ts": 1771651200000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 97774.2, "quote_volume": 9514.17711, "trades": 158, "taker_buy_volume": 31565.3, "taker_buy_quote": 3072.06039}, {"ts": 1771651260000, "open": 0.0973, "high": 0.0973, "low": 0.0969, "close": 0.097, "volume": 158970.8, "quote_volume": 15444.62263, "trades": 71, "taker_buy_volume": 452.5, "taker_buy_quote": 43.8925}, {"ts": 1771651320000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 12772.0, "quote_volume": 1238.87575, "trades": 44, "taker_buy_volume": 5131.8, "taker_buy_quote": 497.7846}, {"ts": 1771651380000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 33915.2, "quote_volume": 3291.10949, "trades": 125, "taker_buy_volume": 11297.7, "taker_buy_quote": 1095.95951}, {"ts": 1771651440000, "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 164271.6, "quote_volume": 15959.19683, "trades": 161, "taker_buy_volume": 103462.8, "taker_buy_quote": 10054.45707}, {"ts": 1771651500000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 22778.9, "quote_volume": 2211.10947, "trades": 46, "taker_buy_volume": 11597.6, "taker_buy_quote": 1126.08038}, {"ts": 1771651560000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 42090.7, "quote_volume": 4078.57954, "trades": 33, "taker_buy_volume": 8813.1, "taker_buy_quote": 853.98939}, {"ts": 1771651620000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 41420.0, "quote_volume": 4022.83371, "trades": 54, "taker_buy_volume": 35202.5, "taker_buy_quote": 3419.12579}, {"ts": 1771651680000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 81649.9, "quote_volume": 7924.52791, "trades": 77, "taker_buy_volume": 11950.6, "taker_buy_quote": 1159.84728}, {"ts": 1771651740000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 37419.0, "quote_volume": 3627.98445, "trades": 69, "taker_buy_volume": 21250.3, "taker_buy_quote": 2060.88215}, {"ts": 1771651800000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 27832.1, "quote_volume": 2699.70546, "trades": 31, "taker_buy_volume": 14417.3, "taker_buy_quote": 1398.4781}, {"ts": 1771651860000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 42330.5, "quote_volume": 4109.15016, "trades": 50, "taker_buy_volume": 8148.9, "taker_buy_quote": 790.89725}, {"ts": 1771651920000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 24918.2, "quote_volume": 2414.12318, "trades": 44, "taker_buy_volume": 216.6, "taker_buy_quote": 20.99884}, {"ts": 1771651980000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 4121.1, "quote_volume": 399.33459, "trades": 11, "taker_buy_volume": 4018.0, "taker_buy_quote": 389.3442}, {"ts": 1771652040000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 22220.0, "quote_volume": 2156.40769, "trades": 25, "taker_buy_volume": 15093.4, "taker_buy_quote": 1465.12749}, {"ts": 1771652100000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 75565.8, "quote_volume": 7314.40739, "trades": 105, "taker_buy_volume": 82.6, "taker_buy_quote": 7.99568}, {"ts": 1771652160000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 27449.1, "quote_volume": 2651.57344, "trades": 11, "taker_buy_volume": 175.8, "taker_buy_quote": 16.98228}, {"ts": 1771652220000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 11612.5, "quote_volume": 1121.7675, "trades": 16, "taker_buy_volume": 11372.2, "taker_buy_quote": 1098.55452}, {"ts": 1771652280000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3533.9, "quote_volume": 341.37474, "trades": 20, "taker_buy_volume": 493.5, "taker_buy_quote": 47.6721}, {"ts": 1771652340000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 57942.3, "quote_volume": 5597.21814, "trades": 117, "taker_buy_volume": 11541.2, "taker_buy_quote": 1114.87992}, {"ts": 1771652400000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 175089.7, "quote_volume": 16886.04187, "trades": 248, "taker_buy_volume": 23747.8, "taker_buy_quote": 2290.34301}, {"ts": 1771652460000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 11598.2, "quote_volume": 1119.01931, "trades": 19, "taker_buy_volume": 7740.3, "taker_buy_quote": 746.93895}, {"ts": 1771652520000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 5431.2, "quote_volume": 524.08073, "trades": 20, "taker_buy_volume": 93.4, "taker_buy_quote": 9.0131}, {"ts": 1771652580000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652640000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 61744.7, "quote_volume": 5966.49284, "trades": 65, "taker_buy_volume": 55424.3, "taker_buy_quote": 5355.31947}, {"ts": 1771652700000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 30781.1, "quote_volume": 2973.23611, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652760000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 21549.9, "quote_volume": 2081.89516, "trades": 47, "taker_buy_volume": 17800.0, "taker_buy_quote": 1719.67621}, {"ts": 1771652820000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 18283.1, "quote_volume": 1765.01691, "trades": 36, "taker_buy_volume": 103.7, "taker_buy_quote": 10.00705}, {"ts": 1771652880000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652940000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 6943.7, "quote_volume": 669.27844, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653000000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 9171.8, "quote_volume": 884.14964, "trades": 18, "taker_buy_volume": 4079.9, "taker_buy_quote": 393.30236}, {"ts": 1771653060000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653120000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 58341.2, "quote_volume": 5624.09168, "trades": 74, "taker_buy_volume": 31020.0, "taker_buy_quote": 2990.328}, {"ts": 1771653180000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 25179.3, "quote_volume": 2427.28452, "trades": 30, "taker_buy_volume": 10345.8, "taker_buy_quote": 997.33512}, {"ts": 1771653240000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653300000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 42188.1, "quote_volume": 4062.63617, "trades": 27, "taker_buy_volume": 7354.9, "taker_buy_quote": 708.27687}, {"ts": 1771653360000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 12785.4, "quote_volume": 1231.2268, "trades": 16, "taker_buy_volume": 8260.1, "taker_buy_quote": 795.44763}, {"ts": 1771653420000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653480000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 22329.2, "quote_volume": 2148.06904, "trades": 30, "taker_buy_volume": 7292.0, "taker_buy_quote": 701.4904}, {"ts": 1771653540000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 1024.4, "quote_volume": 98.55766, "trades": 10, "taker_buy_volume": 1024.4, "taker_buy_quote": 98.55766}, {"ts": 1771653600000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 68105.2, "quote_volume": 6546.30703, "trades": 58, "taker_buy_volume": 15129.5, "taker_buy_quote": 1454.70315}, {"ts": 1771653660000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 108464.5, "quote_volume": 10412.38616, "trades": 64, "taker_buy_volume": 15211.4, "taker_buy_quote": 1460.33694}, {"ts": 1771653720000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 5538.8, "quote_volume": 531.75732, "trades": 22, "taker_buy_volume": 325.2, "taker_buy_quote": 31.25172}, {"ts": 1771653780000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 55224.0, "quote_volume": 5301.36962, "trades": 43, "taker_buy_volume": 35737.3, "taker_buy_quote": 3430.80066}, {"ts": 1771653840000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 4043.2, "quote_volume": 388.68712, "trades": 14, "taker_buy_volume": 3845.7, "taker_buy_quote": 369.70737}, {"ts": 1771653900000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 29638.2, "quote_volume": 2848.23102, "trades": 57, "taker_buy_volume": 21516.2, "taker_buy_quote": 2067.70682}, {"ts": 1771653960000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 1254.6, "quote_volume": 120.62983, "trades": 4, "taker_buy_volume": 627.7, "taker_buy_quote": 60.38474}, {"ts": 1771654020000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 748.4, "quote_volume": 71.97461, "trades": 6, "taker_buy_volume": 533.7, "taker_buy_quote": 51.34194}, {"ts": 1771654080000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 52932.8, "quote_volume": 5090.74094, "trades": 82, "taker_buy_volume": 15077.1, "taker_buy_quote": 1450.41702}, {"ts": 1771654140000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 13215.6, "quote_volume": 1270.01916, "trades": 28, "taker_buy_volume": 472.4, "taker_buy_quote": 45.39764}, {"ts": 1771654200000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 53273.8, "quote_volume": 5123.97933, "trades": 105, "taker_buy_volume": 41489.1, "taker_buy_quote": 3990.29119}, {"ts": 1771654260000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 14631.1, "quote_volume": 1406.07249, "trades": 28, "taker_buy_volume": 435.7, "taker_buy_quote": 41.90496}, {"ts": 1771654320000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 5342.2, "quote_volume": 513.50081, "trades": 20, "taker_buy_volume": 3971.2, "taker_buy_quote": 381.74771}, {"ts": 1771654380000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 187.2, "quote_volume": 17.98992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654440000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 10539.7, "quote_volume": 1013.91914, "trades": 17, "taker_buy_volume": 5006.5, "taker_buy_quote": 481.6253}, {"ts": 1771654500000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 8555.7, "quote_volume": 822.21213, "trades": 12, "taker_buy_volume": 93.6, "taker_buy_quote": 9.00432}, {"ts": 1771654560000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654620000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 17408.8, "quote_volume": 1671.2448, "trades": 40, "taker_buy_volume": 4584.8, "taker_buy_quote": 440.1408}, {"ts": 1771654680000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 10720.1, "quote_volume": 1030.12562, "trades": 31, "taker_buy_volume": 10642.6, "taker_buy_quote": 1022.68562}, {"ts": 1771654740000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 21774.9, "quote_volume": 2090.87782, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654800000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654860000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 9496.1, "quote_volume": 910.38856, "trades": 20, "taker_buy_volume": 220.3, "taker_buy_quote": 21.12677}, {"ts": 1771654920000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 77830.3, "quote_volume": 7470.20983, "trades": 90, "taker_buy_volume": 39262.3, "taker_buy_quote": 3768.50225}, {"ts": 1771654980000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 9116.9, "quote_volume": 874.3733, "trades": 23, "taker_buy_volume": 104.3, "taker_buy_quote": 10.0128}, {"ts": 1771655040000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655100000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 4953.9, "quote_volume": 475.07901, "trades": 9, "taker_buy_volume": 4870.6, "taker_buy_quote": 467.09054}, {"ts": 1771655160000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 11484.8, "quote_volume": 1102.5345, "trades": 13, "taker_buy_volume": 11421.8, "taker_buy_quote": 1096.4928}, {"ts": 1771655220000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 93.7, "quote_volume": 8.9952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655280000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 33964.0, "quote_volume": 3263.93104, "trades": 32, "taker_buy_volume": 13136.3, "taker_buy_quote": 1262.39843}, {"ts": 1771655340000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 10839.9, "quote_volume": 1040.56797, "trades": 21, "taker_buy_volume": 2186.2, "taker_buy_quote": 209.8752}, {"ts": 1771655400000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 10609.3, "quote_volume": 1017.44489, "trades": 32, "taker_buy_volume": 554.0, "taker_buy_quote": 53.14162}, {"ts": 1771655460000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 12312.1, "quote_volume": 1179.39469, "trades": 31, "taker_buy_volume": 9770.3, "taker_buy_quote": 935.99474}, {"ts": 1771655520000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 42702.7, "quote_volume": 4083.13596, "trades": 60, "taker_buy_volume": 10283.6, "taker_buy_quote": 983.92039}, {"ts": 1771655580000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 3583.2, "quote_volume": 342.1956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655640000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 10007.1, "quote_volume": 956.8619, "trades": 27, "taker_buy_volume": 7781.1, "taker_buy_quote": 744.2789}, {"ts": 1771655700000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 14956.2, "quote_volume": 1430.46375, "trades": 51, "taker_buy_volume": 10008.6, "taker_buy_quote": 957.47319}, {"ts": 1771655760000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 12749.1, "quote_volume": 1220.08887, "trades": 26, "taker_buy_volume": 8706.8, "taker_buy_quote": 833.24076}, {"ts": 1771655820000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 7251.4, "quote_volume": 693.93658, "trades": 18, "taker_buy_volume": 4064.5, "taker_buy_quote": 388.97265}, {"ts": 1771655880000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 66.7, "quote_volume": 6.38319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655940000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 542.6, "quote_volume": 51.96961, "trades": 5, "taker_buy_volume": 427.9, "taker_buy_quote": 40.99282}, {"ts": 1771656000000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 75805.8, "quote_volume": 7280.69566, "trades": 96, "taker_buy_volume": 69705.8, "taker_buy_quote": 6694.50442}, {"ts": 1771656060000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 281.0, "quote_volume": 26.99474, "trades": 4, "taker_buy_volume": 187.4, "taker_buy_quote": 18.00914}, {"ts": 1771656120000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 968.9, "quote_volume": 93.02481, "trades": 5, "taker_buy_volume": 104.1, "taker_buy_quote": 10.00401}, {"ts": 1771656180000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 840.6, "quote_volume": 80.6976, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656240000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 1493.7, "quote_volume": 143.4063, "trades": 11, "taker_buy_volume": 1410.5, "taker_buy_quote": 135.4191}, {"ts": 1771656300000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 6282.5, "quote_volume": 603.18872, "trades": 15, "taker_buy_volume": 873.3, "taker_buy_quote": 83.90552}, {"ts": 1771656360000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 160363.1, "quote_volume": 15407.8944, "trades": 83, "taker_buy_volume": 104225.8, "taker_buy_quote": 10018.6281}, {"ts": 1771656420000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 65285.1, "quote_volume": 6276.55308, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656480000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 36892.5, "quote_volume": 3545.36925, "trades": 33, "taker_buy_volume": 30798.7, "taker_buy_quote": 2959.75507}, {"ts": 1771656540000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 22639.1, "quote_volume": 2176.36609, "trades": 61, "taker_buy_volume": 22524.8, "taker_buy_quote": 2165.38186}, {"ts": 1771656600000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 15007.3, "quote_volume": 1445.18222, "trades": 23, "taker_buy_volume": 14799.6, "taker_buy_quote": 1425.20148}, {"ts": 1771656660000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 269.9, "quote_volume": 25.96957, "trades": 3, "taker_buy_volume": 51.9, "taker_buy_quote": 4.99797}, {"ts": 1771656720000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 36847.5, "quote_volume": 3548.40269, "trades": 30, "taker_buy_volume": 29657.3, "taker_buy_quote": 2855.99799}, {"ts": 1771656780000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 5684.8, "quote_volume": 547.44624, "trades": 14, "taker_buy_volume": 5684.8, "taker_buy_quote": 547.44624}, {"ts": 1771656840000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 19704.5, "quote_volume": 1897.54335, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656900000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 35257.4, "quote_volume": 3391.76188, "trades": 81, "taker_buy_volume": 12377.5, "taker_buy_quote": 1190.7155}, {"ts": 1771656960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657020000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 18923.0, "quote_volume": 1818.20896, "trades": 35, "taker_buy_volume": 3032.6, "taker_buy_quote": 291.1577}, {"ts": 1771657080000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1567.3, "quote_volume": 150.4608, "trades": 8, "taker_buy_volume": 1567.3, "taker_buy_quote": 150.4608}, {"ts": 1771657140000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 3252.3, "quote_volume": 312.2208, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657200000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 15966.6, "quote_volume": 1532.57806, "trades": 21, "taker_buy_volume": 13072.6, "taker_buy_quote": 1254.9696}, {"ts": 1771657260000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1916.2, "quote_volume": 184.09, "trades": 7, "taker_buy_volume": 1348.0, "taker_buy_quote": 129.5428}, {"ts": 1771657320000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 229.5, "quote_volume": 22.05495, "trades": 3, "taker_buy_volume": 229.5, "taker_buy_quote": 22.05495}, {"ts": 1771657380000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 26813.8, "quote_volume": 2576.7864, "trades": 29, "taker_buy_volume": 14711.0, "taker_buy_quote": 1413.7271}, {"ts": 1771657440000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 15602.8, "quote_volume": 1500.8483, "trades": 29, "taker_buy_volume": 15602.8, "taker_buy_quote": 1500.8483}, {"ts": 1771657500000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 573.5, "quote_volume": 55.1707, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657560000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 3203.1, "quote_volume": 307.81791, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657620000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657680000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 23611.3, "quote_volume": 2271.39818, "trades": 27, "taker_buy_volume": 23522.5, "taker_buy_quote": 2262.8645}, {"ts": 1771657740000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 4090.2, "quote_volume": 393.48765, "trades": 22, "taker_buy_volume": 3461.9, "taker_buy_quote": 333.04519}, {"ts": 1771657800000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 12238.1, "quote_volume": 1176.04033, "trades": 36, "taker_buy_volume": 3473.3, "taker_buy_quote": 333.79454}, {"ts": 1771657860000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 467.6, "quote_volume": 44.93636, "trades": 5, "taker_buy_volume": 467.6, "taker_buy_quote": 44.93636}, {"ts": 1771657920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 8846.6, "quote_volume": 850.15826, "trades": 8, "taker_buy_volume": 8669.8, "taker_buy_quote": 833.16778}, {"ts": 1771657980000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 5982.7, "quote_volume": 574.93747, "trades": 18, "taker_buy_volume": 2206.6, "taker_buy_quote": 212.05426}, {"ts": 1771658040000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 218.3, "quote_volume": 20.97863, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658100000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 4352.7, "quote_volume": 418.71102, "trades": 20, "taker_buy_volume": 3641.1, "taker_buy_quote": 350.27382}, {"ts": 1771658160000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 83.2, "quote_volume": 7.99552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658220000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 4431.6, "quote_volume": 426.33864, "trades": 13, "taker_buy_volume": 4171.9, "taker_buy_quote": 401.3555}, {"ts": 1771658280000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 818.1, "quote_volume": 78.76434, "trades": 6, "taker_buy_volume": 631.2, "taker_buy_quote": 60.78456}, {"ts": 1771658340000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 707.9, "quote_volume": 68.17077, "trades": 1, "taker_buy_volume": 707.9, "taker_buy_quote": 68.17077}, {"ts": 1771658400000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658460000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 35774.8, "quote_volume": 3445.11324, "trades": 18, "taker_buy_volume": 35774.8, "taker_buy_quote": 3445.11324}, {"ts": 1771658520000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 510.1, "quote_volume": 49.12263, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658580000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 8104.6, "quote_volume": 779.42987, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658640000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658700000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658760000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 4005.2, "quote_volume": 384.50792, "trades": 11, "taker_buy_volume": 87.2, "taker_buy_quote": 8.37992}, {"ts": 1771658820000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 2045.6, "quote_volume": 196.3776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658880000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 2258.4, "quote_volume": 216.8064, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658940000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 297.0, "quote_volume": 28.512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659000000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1918.0, "quote_volume": 184.128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659060000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 1586.3, "quote_volume": 152.20001, "trades": 8, "taker_buy_volume": 219.0, "taker_buy_quote": 21.024}, {"ts": 1771659120000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 127928.2, "quote_volume": 12299.89212, "trades": 119, "taker_buy_volume": 97184.3, "taker_buy_quote": 9343.99339}, {"ts": 1771659180000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 25207.5, "quote_volume": 2426.17682, "trades": 53, "taker_buy_volume": 8315.7, "taker_buy_quote": 800.80191}, {"ts": 1771659240000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659300000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 5360.7, "quote_volume": 516.23541, "trades": 14, "taker_buy_volume": 4992.8, "taker_buy_quote": 480.80664}, {"ts": 1771659360000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2341.4, "quote_volume": 225.47682, "trades": 9, "taker_buy_volume": 2341.4, "taker_buy_quote": 225.47682}, {"ts": 1771659420000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 2083.2, "quote_volume": 200.44554, "trades": 16, "taker_buy_volume": 207.9, "taker_buy_quote": 19.99998}, {"ts": 1771659480000, "open": 0.0962, "high": 0.097, "low": 0.0962, "close": 0.097, "volume": 705767.3, "quote_volume": 68232.74699, "trades": 764, "taker_buy_volume": 338495.3, "taker_buy_quote": 32722.83345}, {"ts": 1771659540000, "open": 0.097, "high": 0.0976, "low": 0.097, "close": 0.0975, "volume": 458407.1, "quote_volume": 44626.79882, "trades": 356, "taker_buy_volume": 358315.5, "taker_buy_quote": 34880.75108}, {"ts": 1771659600000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0976, "volume": 209494.3, "quote_volume": 20456.29389, "trades": 137, "taker_buy_volume": 118520.5, "taker_buy_quote": 11571.46275}, {"ts": 1771659660000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 54833.5, "quote_volume": 5349.50793, "trades": 46, "taker_buy_volume": 702.4, "taker_buy_quote": 68.484}, {"ts": 1771659720000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 74797.3, "quote_volume": 7289.97777, "trades": 118, "taker_buy_volume": 23580.1, "taker_buy_quote": 2298.45183}, {"ts": 1771659780000, "open": 0.0975, "high": 0.0975, "low": 0.0968, "close": 0.0969, "volume": 245511.3, "quote_volume": 23815.37352, "trades": 238, "taker_buy_volume": 46128.3, "taker_buy_quote": 4471.3829}, {"ts": 1771659840000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 14562.4, "quote_volume": 1411.10584, "trades": 24, "taker_buy_volume": 8315.6, "taker_buy_quote": 805.79092}, {"ts": 1771659900000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 37172.1, "quote_volume": 3602.02121, "trades": 122, "taker_buy_volume": 19986.3, "taker_buy_quote": 1936.71719}, {"ts": 1771659960000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 25938.5, "quote_volume": 2513.44065, "trades": 47, "taker_buy_volume": 16818.2, "taker_buy_quote": 1629.68358}, {"ts": 1771660020000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1366.0, "quote_volume": 132.3654, "trades": 6, "taker_buy_volume": 1366.0, "taker_buy_quote": 132.3654}, {"ts": 1771660080000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 45174.6, "quote_volume": 4372.28006, "trades": 32, "taker_buy_volume": 955.2, "taker_buy_quote": 92.55888}, {"ts": 1771660140000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 827.3, "quote_volume": 79.99991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660200000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 12355.6, "quote_volume": 1196.02208, "trades": 16, "taker_buy_volume": 8587.9, "taker_buy_quote": 831.30872}, {"ts": 1771660260000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 114672.3, "quote_volume": 11111.92143, "trades": 28, "taker_buy_volume": 112982.1, "taker_buy_quote": 10948.29529}, {"ts": 1771660320000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 286852.0, "quote_volume": 27884.98631, "trades": 118, "taker_buy_volume": 271459.8, "taker_buy_quote": 26389.23221}, {"ts": 1771660380000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 9605.6, "quote_volume": 930.68722, "trades": 32, "taker_buy_volume": 185.8, "taker_buy_quote": 18.00402}, {"ts": 1771660440000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 37051.9, "quote_volume": 3586.63218, "trades": 43, "taker_buy_volume": 16292.2, "taker_buy_quote": 1577.09322}, {"ts": 1771660500000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 12893.5, "quote_volume": 1248.08048, "trades": 16, "taker_buy_volume": 12790.3, "taker_buy_quote": 1238.10104}, {"ts": 1771660560000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 4676.3, "quote_volume": 452.65401, "trades": 10, "taker_buy_volume": 63.2, "taker_buy_quote": 6.11776}, {"ts": 1771660620000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 24129.9, "quote_volume": 2335.77432, "trades": 56, "taker_buy_volume": 11944.6, "taker_buy_quote": 1156.23728}, {"ts": 1771660680000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 17552.3, "quote_volume": 1699.7118, "trades": 31, "taker_buy_volume": 15692.8, "taker_buy_quote": 1519.7122}, {"ts": 1771660740000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 6930.6, "quote_volume": 671.56379, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660800000, "open": 0.0969, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 29582.1, "quote_volume": 2864.85902, "trades": 63, "taker_buy_volume": 6780.8, "taker_buy_quote": 656.76961}, {"ts": 1771660860000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1031.9, "quote_volume": 99.99111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660920000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 5809.4, "quote_volume": 563.02645, "trades": 24, "taker_buy_volume": 955.9, "taker_buy_quote": 92.7223}, {"ts": 1771660980000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1764.6, "quote_volume": 170.98974, "trades": 4, "taker_buy_volume": 1764.6, "taker_buy_quote": 170.98974}, {"ts": 1771661040000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 16394.3, "quote_volume": 1590.21539, "trades": 28, "taker_buy_volume": 16291.4, "taker_buy_quote": 1580.23409}, {"ts": 1771661100000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 19420.0, "quote_volume": 1887.28503, "trades": 51, "taker_buy_volume": 5284.2, "taker_buy_quote": 513.30384}, {"ts": 1771661160000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 29785.5, "quote_volume": 2892.17526, "trades": 42, "taker_buy_volume": 8176.2, "taker_buy_quote": 793.91891}, {"ts": 1771661220000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 7363.1, "quote_volume": 714.82479, "trades": 15, "taker_buy_volume": 6040.9, "taker_buy_quote": 586.57139}, {"ts": 1771661280000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 27445.5, "quote_volume": 2667.1206, "trades": 59, "taker_buy_volume": 25138.0, "taker_buy_quote": 2442.8316}, {"ts": 1771661340000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2235.1, "quote_volume": 217.09048, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661400000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661460000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 8614.4, "quote_volume": 835.53639, "trades": 22, "taker_buy_volume": 919.7, "taker_buy_quote": 89.2109}, {"ts": 1771661520000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 21626.7, "quote_volume": 2096.7371, "trades": 27, "taker_buy_volume": 11098.7, "taker_buy_quote": 1076.5739}, {"ts": 1771661580000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 8630.9, "quote_volume": 836.33421, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661640000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 19877.8, "quote_volume": 1924.24409, "trades": 73, "taker_buy_volume": 12024.9, "taker_buy_quote": 1164.08337}, {"ts": 1771661700000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 4609.7, "quote_volume": 446.70057, "trades": 15, "taker_buy_volume": 4527.3, "taker_buy_quote": 438.71601}, {"ts": 1771661760000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3026.1, "quote_volume": 293.5317, "trades": 18, "taker_buy_volume": 2629.1, "taker_buy_quote": 255.0227}, {"ts": 1771661820000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 23997.3, "quote_volume": 2331.19108, "trades": 49, "taker_buy_volume": 10322.0, "taker_buy_quote": 1002.88833}, {"ts": 1771661880000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 25263.1, "quote_volume": 2458.46841, "trades": 62, "taker_buy_volume": 21412.5, "taker_buy_quote": 2083.80503}, {"ts": 1771661940000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 16144.2, "quote_volume": 1570.86126, "trades": 35, "taker_buy_volume": 13675.2, "taker_buy_quote": 1330.62756}, {"ts": 1771662000000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 11955.2, "quote_volume": 1162.4236, "trades": 32, "taker_buy_volume": 1089.7, "taker_buy_quote": 105.9913}, {"ts": 1771662060000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 48836.5, "quote_volume": 4758.87062, "trades": 70, "taker_buy_volume": 38493.1, "taker_buy_quote": 3751.03196}, {"ts": 1771662120000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 3721.7, "quote_volume": 362.49358, "trades": 10, "taker_buy_volume": 2887.1, "taker_buy_quote": 281.20354}, {"ts": 1771662180000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 12733.6, "quote_volume": 1238.33013, "trades": 32, "taker_buy_volume": 1163.1, "taker_buy_quote": 113.05332}, {"ts": 1771662240000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 485.7, "quote_volume": 47.22983, "trades": 5, "taker_buy_volume": 197.9, "taker_buy_quote": 19.25567}, {"ts": 1771662300000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 937.9, "quote_volume": 91.24636, "trades": 9, "taker_buy_volume": 824.8, "taker_buy_quote": 80.25304}, {"ts": 1771662360000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 174.4, "quote_volume": 16.96912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662420000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 12624.3, "quote_volume": 1229.63742, "trades": 21, "taker_buy_volume": 12624.3, "taker_buy_quote": 1229.63742}, {"ts": 1771662480000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 56050.4, "quote_volume": 5464.63806, "trades": 32, "taker_buy_volume": 10153.4, "taker_buy_quote": 989.9565}, {"ts": 1771662540000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662600000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 32345.5, "quote_volume": 3147.21715, "trades": 49, "taker_buy_volume": 10959.3, "taker_buy_quote": 1066.33989}, {"ts": 1771662660000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 25679.7, "quote_volume": 2501.28482, "trades": 32, "taker_buy_volume": 25577.1, "taker_buy_quote": 2491.29158}, {"ts": 1771662720000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 90105.3, "quote_volume": 8804.41562, "trades": 84, "taker_buy_volume": 60400.7, "taker_buy_quote": 5899.88339}, {"ts": 1771662780000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 100386.0, "quote_volume": 9833.45831, "trades": 112, "taker_buy_volume": 90822.1, "taker_buy_quote": 8896.61034}, {"ts": 1771662840000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 133590.5, "quote_volume": 13126.31151, "trades": 144, "taker_buy_volume": 92356.8, "taker_buy_quote": 9074.90003}, {"ts": 1771662900000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 52896.4, "quote_volume": 5194.89844, "trades": 59, "taker_buy_volume": 5933.2, "taker_buy_quote": 582.9728}, {"ts": 1771662960000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 22453.9, "quote_volume": 2202.72658, "trades": 54, "taker_buy_volume": 2671.9, "taker_buy_quote": 262.12357}, {"ts": 1771663020000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 54768.9, "quote_volume": 5376.23659, "trades": 52, "taker_buy_volume": 40898.4, "taker_buy_quote": 4015.2686}, {"ts": 1771663080000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 25125.5, "quote_volume": 2464.81155, "trades": 36, "taker_buy_volume": 11333.6, "taker_buy_quote": 1111.82616}, {"ts": 1771663140000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 22355.7, "quote_volume": 2194.21358, "trades": 32, "taker_buy_volume": 16317.8, "taker_buy_quote": 1601.32132}, {"ts": 1771663200000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 41622.1, "quote_volume": 4079.58691, "trades": 61, "taker_buy_volume": 14108.2, "taker_buy_quote": 1382.61122}, {"ts": 1771663260000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 14943.8, "quote_volume": 1464.50361, "trades": 43, "taker_buy_volume": 6080.0, "taker_buy_quote": 595.85121}, {"ts": 1771663320000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 75.8, "quote_volume": 7.43598, "trades": 1, "taker_buy_volume": 75.8, "taker_buy_quote": 7.43598}, {"ts": 1771663380000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 49223.0, "quote_volume": 4833.97859, "trades": 53, "taker_buy_volume": 28097.5, "taker_buy_quote": 2758.90635}, {"ts": 1771663440000, "open": 0.0983, "high": 0.0988, "low": 0.0983, "close": 0.0987, "volume": 95623.5, "quote_volume": 9425.15503, "trades": 120, "taker_buy_volume": 70797.2, "taker_buy_quote": 6978.44732}, {"ts": 1771663500000, "open": 0.0988, "high": 0.099, "low": 0.0986, "close": 0.0986, "volume": 126674.2, "quote_volume": 12511.53315, "trades": 164, "taker_buy_volume": 51709.5, "taker_buy_quote": 5108.07614}, {"ts": 1771663560000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 51193.0, "quote_volume": 5037.98304, "trades": 84, "taker_buy_volume": 16477.2, "taker_buy_quote": 1621.38996}, {"ts": 1771663620000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 116444.4, "quote_volume": 11437.57153, "trades": 174, "taker_buy_volume": 15850.4, "taker_buy_quote": 1559.39061}, {"ts": 1771663680000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 30191.9, "quote_volume": 2966.98444, "trades": 62, "taker_buy_volume": 17337.7, "taker_buy_quote": 1704.15183}, {"ts": 1771663740000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 54752.6, "quote_volume": 5370.96362, "trades": 57, "taker_buy_volume": 101.8, "taker_buy_quote": 9.99676}, {"ts": 1771663800000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 58433.0, "quote_volume": 5734.86701, "trades": 85, "taker_buy_volume": 31085.5, "taker_buy_quote": 3050.95397}, {"ts": 1771663860000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 31641.4, "quote_volume": 3111.75638, "trades": 85, "taker_buy_volume": 21569.3, "taker_buy_quote": 2121.20193}, {"ts": 1771663920000, "open": 0.0985, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 54295.0, "quote_volume": 5343.16139, "trades": 86, "taker_buy_volume": 34915.6, "taker_buy_quote": 3436.33772}, {"ts": 1771663980000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 78166.1, "quote_volume": 7697.03605, "trades": 163, "taker_buy_volume": 29058.2, "taker_buy_quote": 2861.47119}, {"ts": 1771664040000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 75311.0, "quote_volume": 7430.35576, "trades": 73, "taker_buy_volume": 60547.4, "taker_buy_quote": 5973.84552}, {"ts": 1771664100000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 132330.6, "quote_volume": 13059.90996, "trades": 99, "taker_buy_volume": 28333.8, "taker_buy_quote": 2796.81776}, {"ts": 1771664160000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 80279.6, "quote_volume": 7938.24082, "trades": 104, "taker_buy_volume": 41748.8, "taker_buy_quote": 4127.5447}, {"ts": 1771664220000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 182972.9, "quote_volume": 18112.17367, "trades": 168, "taker_buy_volume": 147399.3, "taker_buy_quote": 14592.65641}, {"ts": 1771664280000, "open": 0.0991, "high": 0.1004, "low": 0.0991, "close": 0.1003, "volume": 1551266.0, "quote_volume": 155071.23188, "trades": 1026, "taker_buy_volume": 870726.7, "taker_buy_quote": 87026.93544}, {"ts": 1771664340000, "open": 0.1002, "high": 0.1002, "low": 0.0998, "close": 0.0998, "volume": 587797.6, "quote_volume": 58751.17842, "trades": 555, "taker_buy_volume": 137614.0, "taker_buy_quote": 13763.64331}, {"ts": 1771664400000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 109072.1, "quote_volume": 10894.41843, "trades": 130, "taker_buy_volume": 39069.8, "taker_buy_quote": 3903.35843}, {"ts": 1771664460000, "open": 0.1, "high": 0.1002, "low": 0.0997, "close": 0.1, "volume": 489830.0, "quote_volume": 48927.56914, "trades": 422, "taker_buy_volume": 221425.6, "taker_buy_quote": 22127.95712}, {"ts": 1771664520000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 203287.7, "quote_volume": 20344.43786, "trades": 175, "taker_buy_volume": 144658.7, "taker_buy_quote": 14479.47712}, {"ts": 1771664580000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 62091.4, "quote_volume": 6212.11447, "trades": 110, "taker_buy_volume": 32761.4, "taker_buy_quote": 3279.06981}, {"ts": 1771664640000, "open": 0.1002, "high": 0.1005, "low": 0.1, "close": 0.1002, "volume": 188160.6, "quote_volume": 18853.21442, "trades": 226, "taker_buy_volume": 60152.5, "taker_buy_quote": 6029.88371}, {"ts": 1771664700000, "open": 0.1002, "high": 0.1002, "low": 0.0998, "close": 0.0999, "volume": 231274.6, "quote_volume": 23111.47709, "trades": 295, "taker_buy_volume": 99204.9, "taker_buy_quote": 9911.04371}, {"ts": 1771664760000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 38727.3, "quote_volume": 3873.95608, "trades": 82, "taker_buy_volume": 21315.7, "taker_buy_quote": 2132.84218}, {"ts": 1771664820000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 75629.6, "quote_volume": 7556.98724, "trades": 98, "taker_buy_volume": 23695.0, "taker_buy_quote": 2368.4573}, {"ts": 1771664880000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 135934.3, "quote_volume": 13610.07142, "trades": 141, "taker_buy_volume": 66138.8, "taker_buy_quote": 6622.34191}, {"ts": 1771664940000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 72101.1, "quote_volume": 7216.20295, "trades": 70, "taker_buy_volume": 44146.2, "taker_buy_quote": 4417.93245}, {"ts": 1771665000000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 98201.1, "quote_volume": 9817.43088, "trades": 158, "taker_buy_volume": 25688.2, "taker_buy_quote": 2568.95375}, {"ts": 1771665060000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 25601.1, "quote_volume": 2563.80326, "trades": 36, "taker_buy_volume": 23559.9, "taker_buy_quote": 2359.39914}, {"ts": 1771665120000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 99993.5, "quote_volume": 10013.96564, "trades": 115, "taker_buy_volume": 30088.9, "taker_buy_quote": 3015.06032}, {"ts": 1771665180000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 40183.3, "quote_volume": 4022.29573, "trades": 56, "taker_buy_volume": 17139.0, "taker_buy_quote": 1715.6139}, {"ts": 1771665240000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 51837.4, "quote_volume": 5184.25317, "trades": 50, "taker_buy_volume": 6886.8, "taker_buy_quote": 688.68}, {"ts": 1771665300000, "open": 0.1001, "high": 0.1007, "low": 0.1001, "close": 0.1007, "volume": 317962.0, "quote_volume": 31922.18128, "trades": 307, "taker_buy_volume": 164033.2, "taker_buy_quote": 16469.17546}, {"ts": 1771665360000, "open": 0.1008, "high": 0.1009, "low": 0.1005, "close": 0.1008, "volume": 148533.7, "quote_volume": 14946.21524, "trades": 238, "taker_buy_volume": 73917.5, "taker_buy_quote": 7437.4923}, {"ts": 1771665420000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 137942.3, "quote_volume": 13918.52075, "trades": 142, "taker_buy_volume": 79100.6, "taker_buy_quote": 7983.17589}, {"ts": 1771665480000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 199913.6, "quote_volume": 20110.74021, "trades": 228, "taker_buy_volume": 46186.2, "taker_buy_quote": 4647.89414}, {"ts": 1771665540000, "open": 0.1006, "high": 0.1006, "low": 0.1002, "close": 0.1002, "volume": 58763.2, "quote_volume": 5904.06919, "trades": 97, "taker_buy_volume": 21650.0, "taker_buy_quote": 2176.66252}, {"ts": 1771665600000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 149280.2, "quote_volume": 15009.46344, "trades": 166, "taker_buy_volume": 93943.9, "taker_buy_quote": 9444.04709}, {"ts": 1771665660000, "open": 0.1006, "high": 0.1009, "low": 0.1004, "close": 0.1004, "volume": 135708.5, "quote_volume": 13655.84664, "trades": 167, "taker_buy_volume": 29830.1, "taker_buy_quote": 3002.53589}, {"ts": 1771665720000, "open": 0.1003, "high": 0.1008, "low": 0.1003, "close": 0.1005, "volume": 92199.6, "quote_volume": 9275.95056, "trades": 222, "taker_buy_volume": 47959.0, "taker_buy_quote": 4826.32103}, {"ts": 1771665780000, "open": 0.1004, "high": 0.1004, "low": 0.0998, "close": 0.1, "volume": 245946.4, "quote_volume": 24612.48894, "trades": 239, "taker_buy_volume": 76088.7, "taker_buy_quote": 7613.84216}, {"ts": 1771665840000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 65396.0, "quote_volume": 6555.31691, "trades": 110, "taker_buy_volume": 39771.1, "taker_buy_quote": 3985.50811}, {"ts": 1771665900000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 60305.7, "quote_volume": 6054.29941, "trades": 102, "taker_buy_volume": 27525.5, "taker_buy_quote": 2761.95429}, {"ts": 1771665960000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 94809.6, "quote_volume": 9509.45252, "trades": 107, "taker_buy_volume": 37720.5, "taker_buy_quote": 3782.56079}, {"ts": 1771666020000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 31449.6, "quote_volume": 3157.7555, "trades": 71, "taker_buy_volume": 19307.1, "taker_buy_quote": 1938.58902}, {"ts": 1771666080000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 71552.5, "quote_volume": 7191.9333, "trades": 89, "taker_buy_volume": 29577.6, "taker_buy_quote": 2973.08934}, {"ts": 1771666140000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 58840.3, "quote_volume": 5906.29537, "trades": 111, "taker_buy_volume": 25490.1, "taker_buy_quote": 2558.38348}, {"ts": 1771666200000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 96176.4, "quote_volume": 9640.12907, "trades": 208, "taker_buy_volume": 38833.7, "taker_buy_quote": 3891.71485}, {"ts": 1771666260000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 67451.5, "quote_volume": 6762.98156, "trades": 165, "taker_buy_volume": 38882.9, "taker_buy_quote": 3899.04036}, {"ts": 1771666320000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 34288.9, "quote_volume": 3433.36257, "trades": 73, "taker_buy_volume": 13543.5, "taker_buy_quote": 1355.69325}, {"ts": 1771666380000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 33589.3, "quote_volume": 3359.58523, "trades": 82, "taker_buy_volume": 10554.1, "taker_buy_quote": 1055.5537}, {"ts": 1771666440000, "open": 0.1, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 103361.2, "quote_volume": 10343.81402, "trades": 119, "taker_buy_volume": 85315.8, "taker_buy_quote": 8538.55292}, {"ts": 1771666500000, "open": 0.1, "high": 0.1007, "low": 0.1, "close": 0.1004, "volume": 348936.9, "quote_volume": 35038.55344, "trades": 292, "taker_buy_volume": 208155.2, "taker_buy_quote": 20900.99879}, {"ts": 1771666560000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 30289.1, "quote_volume": 3041.03851, "trades": 38, "taker_buy_volume": 7355.4, "taker_buy_quote": 738.49503}, {"ts": 1771666620000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 158103.1, "quote_volume": 15889.36155, "trades": 115, "taker_buy_volume": 94090.9, "taker_buy_quote": 9456.13545}, {"ts": 1771666680000, "open": 0.1005, "high": 0.1008, "low": 0.1004, "close": 0.1004, "volume": 289314.1, "quote_volume": 29097.74998, "trades": 223, "taker_buy_volume": 102213.4, "taker_buy_quote": 10278.31615}, {"ts": 1771666740000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 37358.7, "quote_volume": 3748.67936, "trades": 60, "taker_buy_volume": 8698.9, "taker_buy_quote": 873.5709}, {"ts": 1771666800000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 109901.6, "quote_volume": 11018.23349, "trades": 100, "taker_buy_volume": 71056.6, "taker_buy_quote": 7122.97922}, {"ts": 1771666860000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 29138.0, "quote_volume": 2916.02952, "trades": 50, "taker_buy_volume": 7377.9, "taker_buy_quote": 738.51979}, {"ts": 1771666920000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 46530.9, "quote_volume": 4653.04544, "trades": 39, "taker_buy_volume": 35761.9, "taker_buy_quote": 3576.19}, {"ts": 1771666980000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 45021.7, "quote_volume": 4505.73429, "trades": 51, "taker_buy_volume": 34656.9, "taker_buy_quote": 3468.7164}, {"ts": 1771667040000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 50004.7, "quote_volume": 4994.16913, "trades": 92, "taker_buy_volume": 40253.8, "taker_buy_quote": 4020.29401}, {"ts": 1771667100000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 106445.2, "quote_volume": 10605.64663, "trades": 141, "taker_buy_volume": 24365.9, "taker_buy_quote": 2427.36855}, {"ts": 1771667160000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 26459.2, "quote_volume": 2633.42481, "trades": 31, "taker_buy_volume": 7143.5, "taker_buy_quote": 711.4926}, {"ts": 1771667220000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 45819.3, "quote_volume": 4563.60228, "trades": 64, "taker_buy_volume": 32817.5, "taker_buy_quote": 3268.623}, {"ts": 1771667280000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 10251.6, "quote_volume": 1020.62849, "trades": 39, "taker_buy_volume": 3428.2, "taker_buy_quote": 341.40157}, {"ts": 1771667340000, "open": 0.0996, "high": 0.0999, "low": 0.0995, "close": 0.0995, "volume": 349116.2, "quote_volume": 34784.24795, "trades": 361, "taker_buy_volume": 123653.6, "taker_buy_quote": 12327.56732}, {"ts": 1771667400000, "open": 0.0994, "high": 0.0994, "low": 0.0991, "close": 0.0992, "volume": 360943.5, "quote_volume": 35819.86701, "trades": 186, "taker_buy_volume": 13253.9, "taker_buy_quote": 1314.79493}, {"ts": 1771667460000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 85479.7, "quote_volume": 8488.13421, "trades": 45, "taker_buy_volume": 76442.5, "taker_buy_quote": 7590.74025}, {"ts": 1771667520000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 40825.3, "quote_volume": 4047.31754, "trades": 50, "taker_buy_volume": 22088.4, "taker_buy_quote": 2190.07514}, {"ts": 1771667580000, "open": 0.0991, "high": 0.0995, "low": 0.0991, "close": 0.0993, "volume": 203657.8, "quote_volume": 20229.65721, "trades": 192, "taker_buy_volume": 149802.8, "taker_buy_quote": 14884.06906}, {"ts": 1771667640000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 10982.0, "quote_volume": 1090.06151, "trades": 34, "taker_buy_volume": 2002.9, "taker_buy_quote": 198.68768}, {"ts": 1771667700000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 12687.2, "quote_volume": 1258.53499, "trades": 34, "taker_buy_volume": 4351.3, "taker_buy_quote": 431.64896}, {"ts": 1771667760000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 5283.5, "quote_volume": 524.1232, "trades": 8, "taker_buy_volume": 5283.5, "taker_buy_quote": 524.1232}, {"ts": 1771667820000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 391.3, "quote_volume": 38.8089, "trades": 7, "taker_buy_volume": 310.7, "taker_buy_quote": 30.82144}, {"ts": 1771667880000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 2769.2, "quote_volume": 274.57198, "trades": 9, "taker_buy_volume": 1442.6, "taker_buy_quote": 143.10592}, {"ts": 1771667940000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 18487.9, "quote_volume": 1833.99162, "trades": 26, "taker_buy_volume": 3200.7, "taker_buy_quote": 317.50944}, {"ts": 1771668000000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 20577.9, "quote_volume": 2039.83354, "trades": 46, "taker_buy_volume": 9179.1, "taker_buy_quote": 910.21246}, {"ts": 1771668060000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0993, "volume": 154363.0, "quote_volume": 15351.24079, "trades": 119, "taker_buy_volume": 104535.2, "taker_buy_quote": 10399.2468}, {"ts": 1771668120000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 5954.7, "quote_volume": 591.57859, "trades": 24, "taker_buy_volume": 5130.6, "taker_buy_quote": 509.70661}, {"ts": 1771668180000, "open": 0.0994, "high": 0.0996, "low": 0.0992, "close": 0.0994, "volume": 330459.6, "quote_volume": 32834.67457, "trades": 171, "taker_buy_volume": 209832.8, "taker_buy_quote": 20855.75165}, {"ts": 1771668240000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 46119.8, "quote_volume": 4588.87452, "trades": 52, "taker_buy_volume": 4988.4, "taker_buy_quote": 496.3458}, {"ts": 1771668300000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 56022.4, "quote_volume": 5569.80139, "trades": 91, "taker_buy_volume": 22261.4, "taker_buy_quote": 2213.92383}, {"ts": 1771668360000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 138620.0, "quote_volume": 13806.552, "trades": 60, "taker_buy_volume": 72096.8, "taker_buy_quote": 7180.84128}, {"ts": 1771668420000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 41047.7, "quote_volume": 4084.89678, "trades": 27, "taker_buy_volume": 6506.3, "taker_buy_quote": 648.02748}, {"ts": 1771668480000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 6657.9, "quote_volume": 662.56145, "trades": 23, "taker_buy_volume": 2628.7, "taker_buy_quote": 261.65605}, {"ts": 1771668540000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 2976.8, "quote_volume": 296.1916, "trades": 10, "taker_buy_volume": 1688.5, "taker_buy_quote": 168.00575}, {"ts": 1771668600000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 54657.9, "quote_volume": 5436.44992, "trades": 54, "taker_buy_volume": 13176.2, "taker_buy_quote": 1310.7449}, {"ts": 1771668660000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 27045.4, "quote_volume": 2688.31276, "trades": 106, "taker_buy_volume": 16059.6, "taker_buy_quote": 1596.32424}, {"ts": 1771668720000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 91962.4, "quote_volume": 9128.3635, "trades": 84, "taker_buy_volume": 22680.0, "taker_buy_quote": 2251.38181}, {"ts": 1771668780000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 28728.5, "quote_volume": 2855.52586, "trades": 48, "taker_buy_volume": 22077.1, "taker_buy_quote": 2193.9718}, {"ts": 1771668840000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 55872.4, "quote_volume": 5559.3038, "trades": 58, "taker_buy_volume": 7751.2, "taker_buy_quote": 771.2444}, {"ts": 1771668900000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 2494.7, "quote_volume": 248.28228, "trades": 5, "taker_buy_volume": 596.3, "taker_buy_quote": 59.39148}, {"ts": 1771668960000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 51997.1, "quote_volume": 5170.569, "trades": 42, "taker_buy_volume": 984.9, "taker_buy_quote": 97.99755}, {"ts": 1771669020000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 108980.3, "quote_volume": 10847.08122, "trades": 95, "taker_buy_volume": 67069.9, "taker_buy_quote": 6676.3237}, {"ts": 1771669080000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 7472.5, "quote_volume": 744.70239, "trades": 38, "taker_buy_volume": 3925.4, "taker_buy_quote": 391.35645}, {"ts": 1771669140000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 341.7, "quote_volume": 33.99915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669200000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 19826.1, "quote_volume": 1972.65837, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669260000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 25054.7, "quote_volume": 2491.91974, "trades": 30, "taker_buy_volume": 14715.2, "taker_buy_quote": 1464.1624}, {"ts": 1771669320000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 23241.3, "quote_volume": 2312.46127, "trades": 27, "taker_buy_volume": 10499.4, "taker_buy_quote": 1044.69788}, {"ts": 1771669380000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 36350.3, "quote_volume": 3620.51588, "trades": 147, "taker_buy_volume": 15612.5, "taker_buy_quote": 1555.031}, {"ts": 1771669440000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 10126.2, "quote_volume": 1008.70032, "trades": 23, "taker_buy_volume": 1766.6, "taker_buy_quote": 176.08416}, {"ts": 1771669500000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 518.6, "quote_volume": 51.65256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669560000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 49532.6, "quote_volume": 4941.80085, "trades": 59, "taker_buy_volume": 38862.1, "taker_buy_quote": 3877.99633}, {"ts": 1771669620000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 88141.2, "quote_volume": 8817.81549, "trades": 86, "taker_buy_volume": 51153.7, "taker_buy_quote": 5116.63593}, {"ts": 1771669680000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 24216.8, "quote_volume": 2421.54364, "trades": 45, "taker_buy_volume": 6050.3, "taker_buy_quote": 605.03}, {"ts": 1771669740000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 26513.9, "quote_volume": 2648.73861, "trades": 34, "taker_buy_volume": 6409.4, "taker_buy_quote": 640.29906}, {"ts": 1771669800000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 18279.3, "quote_volume": 1824.90745, "trades": 37, "taker_buy_volume": 14388.9, "taker_buy_quote": 1436.64553}, {"ts": 1771669860000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 24005.7, "quote_volume": 2397.63124, "trades": 35, "taker_buy_volume": 2817.6, "taker_buy_quote": 281.73192}, {"ts": 1771669920000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 36001.5, "quote_volume": 3589.34955, "trades": 27, "taker_buy_volume": 5463.7, "taker_buy_quote": 544.73089}, {"ts": 1771669980000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 5656.7, "quote_volume": 564.53866, "trades": 11, "taker_buy_volume": 830.7, "taker_buy_quote": 82.90386}, {"ts": 1771670040000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 17595.2, "quote_volume": 1756.00096, "trades": 15, "taker_buy_volume": 110.2, "taker_buy_quote": 10.99796}, {"ts": 1771670100000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 16220.4, "quote_volume": 1618.79592, "trades": 28, "taker_buy_volume": 10769.2, "taker_buy_quote": 1074.76616}, {"ts": 1771670160000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 10624.0, "quote_volume": 1061.38842, "trades": 38, "taker_buy_volume": 5750.1, "taker_buy_quote": 574.48581}, {"ts": 1771670220000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 57153.6, "quote_volume": 5713.04942, "trades": 51, "taker_buy_volume": 50013.9, "taker_buy_quote": 4999.79339}, {"ts": 1771670280000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 102841.4, "quote_volume": 10302.88336, "trades": 127, "taker_buy_volume": 51198.9, "taker_buy_quote": 5129.62411}, {"ts": 1771670340000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 32540.7, "quote_volume": 3258.4285, "trades": 55, "taker_buy_volume": 6256.1, "taker_buy_quote": 626.34194}, {"ts": 1771670400000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 38281.3, "quote_volume": 3828.68392, "trades": 40, "taker_buy_volume": 10099.7, "taker_buy_quote": 1009.97}, {"ts": 1771670460000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 11965.3, "quote_volume": 1195.68347, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670520000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 694.0, "quote_volume": 69.2612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670580000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 10515.7, "quote_volume": 1049.46686, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670640000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 45566.4, "quote_volume": 4546.35598, "trades": 66, "taker_buy_volume": 29363.1, "taker_buy_quote": 2930.155}, {"ts": 1771670700000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 92000.2, "quote_volume": 9188.50106, "trades": 107, "taker_buy_volume": 64678.3, "taker_buy_quote": 6460.47967}, {"ts": 1771670760000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 55530.3, "quote_volume": 5546.06418, "trades": 71, "taker_buy_volume": 28011.5, "taker_buy_quote": 2797.91871}, {"ts": 1771670820000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 11218.1, "quote_volume": 1117.7022, "trades": 19, "taker_buy_volume": 173.0, "taker_buy_quote": 17.2481}, {"ts": 1771670880000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 854.0, "quote_volume": 85.1438, "trades": 12, "taker_buy_volume": 743.8, "taker_buy_quote": 74.15686}, {"ts": 1771670940000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 102422.9, "quote_volume": 10200.96767, "trades": 61, "taker_buy_volume": 8103.9, "taker_buy_quote": 807.24368}, {"ts": 1771671000000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 102672.7, "quote_volume": 10247.07447, "trades": 70, "taker_buy_volume": 98147.9, "taker_buy_quote": 9795.95191}, {"ts": 1771671060000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 27493.5, "quote_volume": 2750.67119, "trades": 49, "taker_buy_volume": 1526.7, "taker_buy_quote": 152.7313}, {"ts": 1771671120000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 6108.8, "quote_volume": 610.29532, "trades": 13, "taker_buy_volume": 262.0, "taker_buy_quote": 26.2}, {"ts": 1771671180000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 90999.4, "quote_volume": 9080.67121, "trades": 49, "taker_buy_volume": 10095.2, "taker_buy_quote": 1007.50096}, {"ts": 1771671240000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 41882.0, "quote_volume": 4172.83501, "trades": 79, "taker_buy_volume": 13254.0, "taker_buy_quote": 1320.0984}, {"ts": 1771671300000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 14687.5, "quote_volume": 1462.88505, "trades": 62, "taker_buy_volume": 717.1, "taker_buy_quote": 71.43321}, {"ts": 1771671360000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 15249.7, "quote_volume": 1520.52579, "trades": 42, "taker_buy_volume": 9958.3, "taker_buy_quote": 992.97321}, {"ts": 1771671420000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 2247.0, "quote_volume": 223.9859, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671480000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671540000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 25742.2, "quote_volume": 2568.7897, "trades": 57, "taker_buy_volume": 11565.3, "taker_buy_quote": 1153.9531}, {"ts": 1771671600000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 1375.2, "quote_volume": 137.24496, "trades": 18, "taker_buy_volume": 616.3, "taker_buy_quote": 61.50674}, {"ts": 1771671660000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 14476.8, "quote_volume": 1446.48449, "trades": 31, "taker_buy_volume": 8589.4, "taker_buy_quote": 858.34123}, {"ts": 1771671720000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 4587.7, "quote_volume": 458.75854, "trades": 32, "taker_buy_volume": 815.0, "taker_buy_quote": 81.5}, {"ts": 1771671780000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 72376.3, "quote_volume": 7230.84807, "trades": 81, "taker_buy_volume": 16246.4, "taker_buy_quote": 1623.07106}, {"ts": 1771671840000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 86603.0, "quote_volume": 8649.43662, "trades": 103, "taker_buy_volume": 25249.2, "taker_buy_quote": 2523.03912}, {"ts": 1771671900000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 28777.8, "quote_volume": 2876.33556, "trades": 75, "taker_buy_volume": 16799.4, "taker_buy_quote": 1679.35127}, {"ts": 1771671960000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 11701.8, "quote_volume": 1170.87987, "trades": 11, "taker_buy_volume": 11611.9, "taker_buy_quote": 1161.88987}, {"ts": 1771672020000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 79702.0, "quote_volume": 7978.15202, "trades": 74, "taker_buy_volume": 29707.2, "taker_buy_quote": 2973.72052}, {"ts": 1771672080000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 16184.0, "quote_volume": 1619.97556, "trades": 21, "taker_buy_volume": 15498.1, "taker_buy_quote": 1551.35981}, {"ts": 1771672140000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 11572.5, "quote_volume": 1157.20699, "trades": 25, "taker_buy_volume": 80.0, "taker_buy_quote": 8.0}, {"ts": 1771672200000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 95696.3, "quote_volume": 9547.51433, "trades": 75, "taker_buy_volume": 13500.6, "taker_buy_quote": 1347.64996}, {"ts": 1771672260000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 18033.3, "quote_volume": 1797.92001, "trades": 38, "taker_buy_volume": 14801.2, "taker_buy_quote": 1475.67964}, {"ts": 1771672320000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 38808.1, "quote_volume": 3870.25363, "trades": 51, "taker_buy_volume": 15486.8, "taker_buy_quote": 1545.57461}, {"ts": 1771672380000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 13090.3, "quote_volume": 1304.50051, "trades": 16, "taker_buy_volume": 6895.9, "taker_buy_quote": 687.52123}, {"ts": 1771672440000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 85876.9, "quote_volume": 8580.3898, "trades": 130, "taker_buy_volume": 41929.8, "taker_buy_quote": 4189.66023}, {"ts": 1771672500000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 12729.2, "quote_volume": 1270.32431, "trades": 38, "taker_buy_volume": 5990.4, "taker_buy_quote": 597.84192}, {"ts": 1771672560000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 348.7, "quote_volume": 34.76539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672620000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 60038.1, "quote_volume": 5985.74908, "trades": 61, "taker_buy_volume": 30182.5, "taker_buy_quote": 3009.19525}, {"ts": 1771672680000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 25881.6, "quote_volume": 2579.74823, "trades": 33, "taker_buy_volume": 10633.8, "taker_buy_quote": 1060.18986}, {"ts": 1771672740000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 8524.8, "quote_volume": 849.07008, "trades": 19, "taker_buy_volume": 6243.0, "taker_buy_quote": 621.8028}, {"ts": 1771672800000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 34859.7, "quote_volume": 3471.6841, "trades": 64, "taker_buy_volume": 20443.5, "taker_buy_quote": 2036.1726}, {"ts": 1771672860000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 65826.3, "quote_volume": 6549.38191, "trades": 41, "taker_buy_volume": 5254.9, "taker_buy_quote": 522.86255}, {"ts": 1771672920000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 94549.8, "quote_volume": 9404.42119, "trades": 70, "taker_buy_volume": 36788.8, "taker_buy_quote": 3660.76371}, {"ts": 1771672980000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 29620.3, "quote_volume": 2946.55005, "trades": 35, "taker_buy_volume": 1052.5, "taker_buy_quote": 104.69858}, {"ts": 1771673040000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 14029.0, "quote_volume": 1393.0797, "trades": 26, "taker_buy_volume": 8651.1, "taker_buy_quote": 859.05423}, {"ts": 1771673100000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 29427.9, "quote_volume": 2920.60732, "trades": 64, "taker_buy_volume": 3996.4, "taker_buy_quote": 396.84252}, {"ts": 1771673160000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 4046.8, "quote_volume": 401.76676, "trades": 23, "taker_buy_volume": 1937.0, "taker_buy_quote": 192.35379}, {"ts": 1771673220000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 18524.5, "quote_volume": 1841.27938, "trades": 35, "taker_buy_volume": 11573.4, "taker_buy_quote": 1150.39596}, {"ts": 1771673280000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 15632.4, "quote_volume": 1553.81373, "trades": 27, "taker_buy_volume": 7564.7, "taker_buy_quote": 751.93118}, {"ts": 1771673340000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 27950.4, "quote_volume": 2778.26976, "trades": 50, "taker_buy_volume": 11594.5, "taker_buy_quote": 1152.4933}, {"ts": 1771673400000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.0991, "volume": 103488.1, "quote_volume": 10253.89222, "trades": 94, "taker_buy_volume": 45182.7, "taker_buy_quote": 4476.52967}, {"ts": 1771673460000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 13069.6, "quote_volume": 1295.19736, "trades": 23, "taker_buy_volume": 6233.5, "taker_buy_quote": 617.73985}, {"ts": 1771673520000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1287.9, "quote_volume": 127.63089, "trades": 8, "taker_buy_volume": 100.9, "taker_buy_quote": 9.99919}, {"ts": 1771673580000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 18302.1, "quote_volume": 1811.66329, "trades": 25, "taker_buy_volume": 137.5, "taker_buy_quote": 13.6125}, {"ts": 1771673640000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 7984.4, "quote_volume": 790.4556, "trades": 43, "taker_buy_volume": 2495.8, "taker_buy_quote": 247.0842}, {"ts": 1771673700000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 19953.5, "quote_volume": 1975.3965, "trades": 37, "taker_buy_volume": 307.2, "taker_buy_quote": 30.4128}, {"ts": 1771673760000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 1850.0, "quote_volume": 183.14251, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673820000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 86843.4, "quote_volume": 8582.29223, "trades": 63, "taker_buy_volume": 19949.1, "taker_buy_quote": 1971.53078}, {"ts": 1771673880000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 20422.7, "quote_volume": 2019.80503, "trades": 20, "taker_buy_volume": 15402.6, "taker_buy_quote": 1523.31714}, {"ts": 1771673940000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1192.3, "quote_volume": 118.0377, "trades": 1, "taker_buy_volume": 1192.3, "taker_buy_quote": 118.0377}, {"ts": 1771674000000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 13512.4, "quote_volume": 1336.82496, "trades": 30, "taker_buy_volume": 4566.9, "taker_buy_quote": 452.1231}, {"ts": 1771674060000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 47103.1, "quote_volume": 4654.72177, "trades": 66, "taker_buy_volume": 10728.1, "taker_buy_quote": 1061.00909}, {"ts": 1771674120000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 13231.9, "quote_volume": 1305.98853, "trades": 16, "taker_buy_volume": 13140.8, "taker_buy_quote": 1296.99696}, {"ts": 1771674180000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 646.6, "quote_volume": 63.80929, "trades": 7, "taker_buy_volume": 136.1, "taker_buy_quote": 13.43307}, {"ts": 1771674240000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674300000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 14606.2, "quote_volume": 1440.17132, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674360000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 31188.4, "quote_volume": 3078.33038, "trades": 33, "taker_buy_volume": 24220.0, "taker_buy_quote": 2390.5493}, {"ts": 1771674420000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 2140.0, "quote_volume": 211.218, "trades": 8, "taker_buy_volume": 2140.0, "taker_buy_quote": 211.218}, {"ts": 1771674480000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 20762.4, "quote_volume": 2051.33282, "trades": 41, "taker_buy_volume": 9273.3, "taker_buy_quote": 916.21959}, {"ts": 1771674540000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 202.3, "quote_volume": 19.97713, "trades": 3, "taker_buy_volume": 101.2, "taker_buy_quote": 9.99856}, {"ts": 1771674600000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 2309.6, "quote_volume": 228.18848, "trades": 18, "taker_buy_volume": 2309.6, "taker_buy_quote": 228.18848}, {"ts": 1771674660000, "open": 0.0988, "high": 0.0995, "low": 0.0988, "close": 0.0993, "volume": 563662.8, "quote_volume": 55890.09297, "trades": 356, "taker_buy_volume": 361923.9, "taker_buy_quote": 35887.8047}, {"ts": 1771674720000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 4130.4, "quote_volume": 409.72851, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674780000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 27433.0, "quote_volume": 2718.59921, "trades": 34, "taker_buy_volume": 570.9, "taker_buy_quote": 56.57619}, {"ts": 1771674840000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 582.6, "quote_volume": 57.73566, "trades": 1, "taker_buy_volume": 582.6, "taker_buy_quote": 57.73566}, {"ts": 1771674900000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 3407.8, "quote_volume": 337.71298, "trades": 16, "taker_buy_volume": 931.5, "taker_buy_quote": 92.31165}, {"ts": 1771674960000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 4903.8, "quote_volume": 485.94685, "trades": 10, "taker_buy_volume": 4706.5, "taker_buy_quote": 466.41415}, {"ts": 1771675020000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 29273.3, "quote_volume": 2898.79678, "trades": 69, "taker_buy_volume": 6720.1, "taker_buy_quote": 665.30959}, {"ts": 1771675080000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 19325.3, "quote_volume": 1911.27217, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675140000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 868.5, "quote_volume": 85.89465, "trades": 11, "taker_buy_volume": 868.5, "taker_buy_quote": 85.89465}, {"ts": 1771675200000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 6347.3, "quote_volume": 628.3716, "trades": 38, "taker_buy_volume": 2520.5, "taker_buy_quote": 249.5295}, {"ts": 1771675260000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 4992.2, "quote_volume": 494.2278, "trades": 9, "taker_buy_volume": 4891.3, "taker_buy_quote": 484.2387}, {"ts": 1771675320000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 8835.0, "quote_volume": 874.62305, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675380000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 19201.9, "quote_volume": 1900.94643, "trades": 28, "taker_buy_volume": 12779.3, "taker_buy_quote": 1265.1507}, {"ts": 1771675440000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 10417.1, "quote_volume": 1030.25119, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675500000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675560000, "open": 0.0989, "high": 0.0989, "low": 0.0985, "close": 0.0985, "volume": 170859.5, "quote_volume": 16867.79353, "trades": 115, "taker_buy_volume": 27736.5, "taker_buy_quote": 2736.84819}, {"ts": 1771675620000, "open": 0.0986, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 307552.9, "quote_volume": 30289.33535, "trades": 102, "taker_buy_volume": 22473.8, "taker_buy_quote": 2214.32353}, {"ts": 1771675680000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 6023.4, "quote_volume": 593.3049, "trades": 13, "taker_buy_volume": 5169.2, "taker_buy_quote": 509.1662}, {"ts": 1771675740000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 7231.0, "quote_volume": 712.21467, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675800000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 2362.9, "quote_volume": 232.74565, "trades": 10, "taker_buy_volume": 2200.7, "taker_buy_quote": 216.76895}, {"ts": 1771675860000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 23915.3, "quote_volume": 2355.65705, "trades": 51, "taker_buy_volume": 4719.6, "taker_buy_quote": 464.8806}, {"ts": 1771675920000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 3428.7, "quote_volume": 337.72695, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675980000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 23903.3, "quote_volume": 2354.47505, "trades": 34, "taker_buy_volume": 22666.1, "taker_buy_quote": 2232.61085}, {"ts": 1771676040000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 528.6, "quote_volume": 52.0671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676100000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 13169.3, "quote_volume": 1298.45562, "trades": 20, "taker_buy_volume": 5311.9, "taker_buy_quote": 523.75334}, {"ts": 1771676160000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 8525.7, "quote_volume": 840.63402, "trades": 15, "taker_buy_volume": 7575.9, "taker_buy_quote": 746.98374}, {"ts": 1771676220000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 4413.7, "quote_volume": 435.2203, "trades": 18, "taker_buy_volume": 406.5, "taker_buy_quote": 40.11038}, {"ts": 1771676280000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 23843.8, "quote_volume": 2350.99868, "trades": 47, "taker_buy_volume": 5053.0, "taker_buy_quote": 498.2258}, {"ts": 1771676340000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676400000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 789.2, "quote_volume": 77.7362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676460000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 474.7, "quote_volume": 46.75795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676520000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 65342.6, "quote_volume": 6442.78036, "trades": 43, "taker_buy_volume": 33869.8, "taker_buy_quote": 3339.56228}, {"ts": 1771676580000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 340.2, "quote_volume": 33.5097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676640000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 12085.7, "quote_volume": 1190.44145, "trades": 23, "taker_buy_volume": 4061.7, "taker_buy_quote": 400.07745}, {"ts": 1771676700000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 415.9, "quote_volume": 40.96615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676760000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 34158.7, "quote_volume": 3368.00785, "trades": 39, "taker_buy_volume": 28039.8, "taker_buy_quote": 2764.72428}, {"ts": 1771676820000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 47790.9, "quote_volume": 4708.63081, "trades": 123, "taker_buy_volume": 28857.0, "taker_buy_quote": 2843.01914}, {"ts": 1771676880000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 11867.1, "quote_volume": 1168.90935, "trades": 28, "taker_buy_volume": 8122.4, "taker_buy_quote": 800.0564}, {"ts": 1771676940000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 5034.9, "quote_volume": 495.89539, "trades": 17, "taker_buy_volume": 4123.6, "taker_buy_quote": 406.1746}, {"ts": 1771677000000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 91.3, "quote_volume": 8.99305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677060000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 58621.3, "quote_volume": 5763.95442, "trades": 102, "taker_buy_volume": 13772.9, "taker_buy_quote": 1354.44755}, {"ts": 1771677120000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 2777.0, "quote_volume": 272.9791, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677180000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 17635.0, "quote_volume": 1735.51397, "trades": 42, "taker_buy_volume": 15027.5, "taker_buy_quote": 1479.18657}, {"ts": 1771677240000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 17549.9, "quote_volume": 1726.91016, "trades": 17, "taker_buy_volume": 111.9, "taker_buy_quote": 11.01096}, {"ts": 1771677300000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 102.4, "quote_volume": 10.06592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677360000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 15917.0, "quote_volume": 1562.2728, "trades": 56, "taker_buy_volume": 4240.8, "taker_buy_quote": 416.40313}, {"ts": 1771677420000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1209.5, "quote_volume": 118.89385, "trades": 15, "taker_buy_volume": 971.7, "taker_buy_quote": 95.51811}, {"ts": 1771677480000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 1858.0, "quote_volume": 182.63279, "trades": 12, "taker_buy_volume": 91.6, "taker_buy_quote": 9.00428}, {"ts": 1771677540000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 788.4, "quote_volume": 77.4107, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677600000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 18783.7, "quote_volume": 1844.55934, "trades": 20, "taker_buy_volume": 8887.3, "taker_buy_quote": 872.73286}, {"ts": 1771677660000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 5710.9, "quote_volume": 561.33855, "trades": 17, "taker_buy_volume": 3623.4, "taker_buy_quote": 356.1373}, {"ts": 1771677720000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 40473.0, "quote_volume": 3986.34114, "trades": 47, "taker_buy_volume": 34041.6, "taker_buy_quote": 3353.02214}, {"ts": 1771677780000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 6185.5, "quote_volume": 609.24215, "trades": 20, "taker_buy_volume": 4856.9, "taker_buy_quote": 478.40465}, {"ts": 1771677840000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 20948.7, "quote_volume": 2062.15414, "trades": 51, "taker_buy_volume": 7394.5, "taker_buy_quote": 728.32207}, {"ts": 1771677900000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 263.9, "quote_volume": 25.98502, "trades": 4, "taker_buy_volume": 172.6, "taker_buy_quote": 17.0011}, {"ts": 1771677960000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 2788.0, "quote_volume": 274.618, "trades": 9, "taker_buy_volume": 2788.0, "taker_buy_quote": 274.618}, {"ts": 1771678020000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 46430.9, "quote_volume": 4569.08776, "trades": 60, "taker_buy_volume": 14074.8, "taker_buy_quote": 1385.59209}, {"ts": 1771678080000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 14659.3, "quote_volume": 1442.56399, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678140000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 13834.2, "quote_volume": 1361.29831, "trades": 34, "taker_buy_volume": 966.2, "taker_buy_quote": 95.08711}, {"ts": 1771678200000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 2937.0, "quote_volume": 288.45621, "trades": 19, "taker_buy_volume": 112.0, "taker_buy_quote": 10.9984}, {"ts": 1771678260000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 3164.7, "quote_volume": 310.78456, "trades": 12, "taker_buy_volume": 2880.0, "taker_buy_quote": 282.82702}, {"ts": 1771678320000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 641.4, "quote_volume": 63.04233, "trades": 8, "taker_buy_volume": 568.5, "taker_buy_quote": 55.88355}, {"ts": 1771678380000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 10921.5, "quote_volume": 1074.6756, "trades": 27, "taker_buy_volume": 1138.5, "taker_buy_quote": 112.0284}, {"ts": 1771678440000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 5573.8, "quote_volume": 547.91775, "trades": 10, "taker_buy_volume": 132.1, "taker_buy_quote": 12.99864}, {"ts": 1771678500000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 15944.3, "quote_volume": 1568.06225, "trades": 100, "taker_buy_volume": 13396.0, "taker_buy_quote": 1317.32884}, {"ts": 1771678560000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1107.7, "quote_volume": 108.99768, "trades": 6, "taker_buy_volume": 1107.7, "taker_buy_quote": 108.99768}, {"ts": 1771678620000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 284.5, "quote_volume": 27.98566, "trades": 4, "taker_buy_volume": 193.1, "taker_buy_quote": 19.00104}, {"ts": 1771678680000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 155.9, "quote_volume": 15.33412, "trades": 2, "taker_buy_volume": 91.5, "taker_buy_quote": 9.0036}, {"ts": 1771678740000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 429.5, "quote_volume": 42.23103, "trades": 5, "taker_buy_volume": 111.8, "taker_buy_quote": 11.00112}, {"ts": 1771678800000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 111.8, "quote_volume": 11.00112, "trades": 1, "taker_buy_volume": 111.8, "taker_buy_quote": 11.00112}, {"ts": 1771678860000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 10074.9, "quote_volume": 991.37016, "trades": 16, "taker_buy_volume": 4008.1, "taker_buy_quote": 394.39704}, {"ts": 1771678920000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 81.6, "quote_volume": 8.02128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678980000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 172.6, "quote_volume": 16.96658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679040000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 10887.2, "quote_volume": 1070.65358, "trades": 14, "taker_buy_volume": 4549.6, "taker_buy_quote": 447.68064}, {"ts": 1771679100000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 7626.3, "quote_volume": 750.18575, "trades": 25, "taker_buy_volume": 7514.5, "taker_buy_quote": 739.19581}, {"ts": 1771679160000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 2538.0, "quote_volume": 249.73108, "trades": 9, "taker_buy_volume": 101.6, "taker_buy_quote": 9.99744}, {"ts": 1771679220000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 91.5, "quote_volume": 9.0036, "trades": 1, "taker_buy_volume": 91.5, "taker_buy_quote": 9.0036}, {"ts": 1771679280000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 254.6, "quote_volume": 25.0434, "trades": 4, "taker_buy_volume": 162.2, "taker_buy_quote": 15.96048}, {"ts": 1771679340000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 16139.9, "quote_volume": 1588.18852, "trades": 41, "taker_buy_volume": 13655.7, "taker_buy_quote": 1343.74324}, {"ts": 1771679400000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 74884.9, "quote_volume": 7376.16265, "trades": 28, "taker_buy_volume": 43528.8, "taker_buy_quote": 4287.5868}, {"ts": 1771679460000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 14499.5, "quote_volume": 1426.74268, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679520000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 6220.7, "quote_volume": 611.49481, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679580000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 60.0, "quote_volume": 5.892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679640000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 3732.0, "quote_volume": 366.8556, "trades": 10, "taker_buy_volume": 3660.3, "taker_buy_quote": 359.80749}, {"ts": 1771679700000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 99.8, "quote_volume": 9.81034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679760000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 12328.9, "quote_volume": 1211.19022, "trades": 32, "taker_buy_volume": 9587.2, "taker_buy_quote": 941.91906}, {"ts": 1771679820000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 13292.5, "quote_volume": 1305.27386, "trades": 31, "taker_buy_volume": 6231.5, "taker_buy_quote": 611.9333}, {"ts": 1771679880000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 1203.9, "quote_volume": 118.25328, "trades": 8, "taker_buy_volume": 665.3, "taker_buy_quote": 65.36276}, {"ts": 1771679940000, "open": 0.0982, "high": 0.0986, "low": 0.0982, "close": 0.0986, "volume": 20353.1, "quote_volume": 2003.71452, "trades": 35, "taker_buy_volume": 20261.6, "taker_buy_quote": 1994.72922}, {"ts": 1771680000000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 30893.8, "quote_volume": 3046.41504, "trades": 53, "taker_buy_volume": 17278.5, "taker_buy_quote": 1703.94646}, {"ts": 1771680060000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 149219.0, "quote_volume": 14725.27944, "trades": 77, "taker_buy_volume": 48693.6, "taker_buy_quote": 4807.36677}, {"ts": 1771680120000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 43709.4, "quote_volume": 4313.19354, "trades": 61, "taker_buy_volume": 36016.0, "taker_buy_quote": 3553.85496}, {"ts": 1771680180000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 214.0, "quote_volume": 21.1004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680240000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 1324.5, "quote_volume": 130.7165, "trades": 7, "taker_buy_volume": 1208.0, "taker_buy_quote": 119.2296}, {"ts": 1771680300000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 43908.5, "quote_volume": 4322.86653, "trades": 83, "taker_buy_volume": 14706.8, "taker_buy_quote": 1447.24217}, {"ts": 1771680360000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 2854.1, "quote_volume": 281.11971, "trades": 13, "taker_buy_volume": 2762.7, "taker_buy_quote": 272.12595}, {"ts": 1771680420000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 5333.2, "quote_volume": 525.74534, "trades": 43, "taker_buy_volume": 4204.7, "taker_buy_quote": 414.52657}, {"ts": 1771680480000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 80.8, "quote_volume": 7.97496, "trades": 1, "taker_buy_volume": 80.8, "taker_buy_quote": 7.97496}, {"ts": 1771680540000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 2016.4, "quote_volume": 198.80893, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680600000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 2811.3, "quote_volume": 277.18818, "trades": 10, "taker_buy_volume": 2563.5, "taker_buy_quote": 252.7611}, {"ts": 1771680660000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 38780.2, "quote_volume": 3818.49365, "trades": 68, "taker_buy_volume": 9763.0, "taker_buy_quote": 960.70154}, {"ts": 1771680720000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 6505.2, "quote_volume": 639.46116, "trades": 25, "taker_buy_volume": 4165.2, "taker_buy_quote": 409.43916}, {"ts": 1771680780000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 6437.7, "quote_volume": 633.48086, "trades": 20, "taker_buy_volume": 5986.1, "taker_buy_quote": 589.04342}, {"ts": 1771680840000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 1153.6, "quote_volume": 113.61945, "trades": 3, "taker_buy_volume": 1052.1, "taker_buy_quote": 103.63185}, {"ts": 1771680900000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 936.4, "quote_volume": 92.13058, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680960000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681020000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 6140.2, "quote_volume": 603.58166, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681080000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 523.1, "quote_volume": 51.42073, "trades": 5, "taker_buy_volume": 523.1, "taker_buy_quote": 51.42073}, {"ts": 1771681140000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 21875.0, "quote_volume": 2150.3125, "trades": 33, "taker_buy_volume": 1802.6, "taker_buy_quote": 177.19558}, {"ts": 1771681200000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 2217.6, "quote_volume": 217.95075, "trades": 13, "taker_buy_volume": 662.4, "taker_buy_quote": 65.12307}, {"ts": 1771681260000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 14948.3, "quote_volume": 1470.49927, "trades": 21, "taker_buy_volume": 10432.5, "taker_buy_quote": 1026.558}, {"ts": 1771681320000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 156.1, "quote_volume": 15.36024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681380000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 151.4, "quote_volume": 14.9069, "trades": 3, "taker_buy_volume": 91.4, "taker_buy_quote": 9.0029}, {"ts": 1771681440000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 645.8, "quote_volume": 63.56093, "trades": 8, "taker_buy_volume": 142.1, "taker_buy_quote": 13.99685}, {"ts": 1771681500000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681560000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 29771.1, "quote_volume": 2932.43337, "trades": 28, "taker_buy_volume": 22198.0, "taker_buy_quote": 2186.503}, {"ts": 1771681620000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 27527.0, "quote_volume": 2713.3312, "trades": 36, "taker_buy_volume": 27309.6, "taker_buy_quote": 2691.9173}, {"ts": 1771681680000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 5843.7, "quote_volume": 577.41786, "trades": 30, "taker_buy_volume": 5229.8, "taker_buy_quote": 516.76454}, {"ts": 1771681740000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 69861.4, "quote_volume": 6909.32256, "trades": 73, "taker_buy_volume": 30971.1, "taker_buy_quote": 3063.07189}, {"ts": 1771681800000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 17768.6, "quote_volume": 1757.40484, "trades": 28, "taker_buy_volume": 6934.0, "taker_buy_quote": 685.8629}, {"ts": 1771681860000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 266.8, "quote_volume": 26.39937, "trades": 2, "taker_buy_volume": 128.5, "taker_buy_quote": 12.7215}, {"ts": 1771681920000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 4676.7, "quote_volume": 463.08495, "trades": 18, "taker_buy_volume": 4474.9, "taker_buy_quote": 443.10675}, {"ts": 1771681980000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 50091.5, "quote_volume": 4967.24632, "trades": 25, "taker_buy_volume": 50091.5, "taker_buy_quote": 4967.24632}, {"ts": 1771682040000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 5940.8, "quote_volume": 589.31829, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682100000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 6252.2, "quote_volume": 619.59302, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682160000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682220000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 87440.1, "quote_volume": 8663.94516, "trades": 83, "taker_buy_volume": 37200.0, "taker_buy_quote": 3684.99361}, {"ts": 1771682280000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 8325.7, "quote_volume": 825.90944, "trades": 21, "taker_buy_volume": 2107.8, "taker_buy_quote": 209.09376}, {"ts": 1771682340000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 171.1, "quote_volume": 16.98118, "trades": 2, "taker_buy_volume": 80.6, "taker_buy_quote": 8.00358}, {"ts": 1771682400000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0993, "volume": 40626.4, "quote_volume": 4034.44181, "trades": 67, "taker_buy_volume": 28160.8, "taker_buy_quote": 2797.37179}, {"ts": 1771682460000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 9393.2, "quote_volume": 932.77495, "trades": 29, "taker_buy_volume": 2247.6, "taker_buy_quote": 223.21687}, {"ts": 1771682520000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 3270.5, "quote_volume": 324.76065, "trades": 12, "taker_buy_volume": 2616.4, "taker_buy_quote": 259.80852}, {"ts": 1771682580000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 60398.3, "quote_volume": 5997.55119, "trades": 57, "taker_buy_volume": 12166.3, "taker_buy_quote": 1208.11359}, {"ts": 1771682640000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 21774.2, "quote_volume": 2162.07908, "trades": 19, "taker_buy_volume": 96.2, "taker_buy_quote": 9.55266}, {"ts": 1771682700000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0993, "volume": 178058.9, "quote_volume": 17686.39497, "trades": 192, "taker_buy_volume": 112184.4, "taker_buy_quote": 11144.28486}, {"ts": 1771682760000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 41939.1, "quote_volume": 4160.94956, "trades": 66, "taker_buy_volume": 2530.5, "taker_buy_quote": 251.17601}, {"ts": 1771682820000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 27176.0, "quote_volume": 2698.5768, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682880000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 3456.1, "quote_volume": 343.11959, "trades": 24, "taker_buy_volume": 1056.2, "taker_buy_quote": 104.88066}, {"ts": 1771682940000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 63999.1, "quote_volume": 6357.55838, "trades": 55, "taker_buy_volume": 8468.2, "taker_buy_quote": 841.14738}, {"ts": 1771683000000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 20731.8, "quote_volume": 2060.81096, "trades": 45, "taker_buy_volume": 6733.4, "taker_buy_quote": 669.38006}, {"ts": 1771683060000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 29503.3, "quote_volume": 2932.62802, "trades": 52, "taker_buy_volume": 9854.8, "taker_buy_quote": 979.56712}, {"ts": 1771683120000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 1017.5, "quote_volume": 101.20235, "trades": 9, "taker_buy_volume": 628.5, "taker_buy_quote": 62.53575}, {"ts": 1771683180000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 18687.1, "quote_volume": 1857.54591, "trades": 59, "taker_buy_volume": 12355.4, "taker_buy_quote": 1228.17493}, {"ts": 1771683240000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 8035.5, "quote_volume": 798.19678, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683300000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 4242.8, "quote_volume": 421.13756, "trades": 17, "taker_buy_volume": 477.7, "taker_buy_quote": 47.43561}, {"ts": 1771683360000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 85007.1, "quote_volume": 8432.90588, "trades": 24, "taker_buy_volume": 50805.4, "taker_buy_quote": 5040.09724}, {"ts": 1771683420000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 4323.7, "quote_volume": 428.91104, "trades": 17, "taker_buy_volume": 473.0, "taker_buy_quote": 46.9216}, {"ts": 1771683480000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 10512.4, "quote_volume": 1043.88132, "trades": 15, "taker_buy_volume": 10512.4, "taker_buy_quote": 1043.88132}, {"ts": 1771683540000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 84626.5, "quote_volume": 8411.38912, "trades": 25, "taker_buy_volume": 61418.3, "taker_buy_quote": 6104.97902}, {"ts": 1771683600000, "open": 0.0994, "high": 0.0996, "low": 0.0992, "close": 0.0996, "volume": 103852.9, "quote_volume": 10312.84793, "trades": 172, "taker_buy_volume": 47874.8, "taker_buy_quote": 4756.60174}, {"ts": 1771683660000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 240216.5, "quote_volume": 23932.84532, "trades": 295, "taker_buy_volume": 101169.1, "taker_buy_quote": 10079.20774}, {"ts": 1771683720000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 48055.9, "quote_volume": 4786.7647, "trades": 121, "taker_buy_volume": 19446.1, "taker_buy_quote": 1936.90251}, {"ts": 1771683780000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 7412.3, "quote_volume": 737.37545, "trades": 39, "taker_buy_volume": 2696.9, "taker_buy_quote": 268.34155}, {"ts": 1771683840000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 85857.1, "quote_volume": 8550.13324, "trades": 127, "taker_buy_volume": 51687.1, "taker_buy_quote": 5147.8102}, {"ts": 1771683900000, "open": 0.0995, "high": 0.0999, "low": 0.0994, "close": 0.0996, "volume": 215504.0, "quote_volume": 21486.01872, "trades": 230, "taker_buy_volume": 127547.0, "taker_buy_quote": 12716.40084}, {"ts": 1771683960000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 53282.1, "quote_volume": 5307.09204, "trades": 119, "taker_buy_volume": 21930.1, "taker_buy_quote": 2184.43284}, {"ts": 1771684020000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 35951.7, "quote_volume": 3576.85181, "trades": 90, "taker_buy_volume": 2903.7, "taker_buy_quote": 288.90707}, {"ts": 1771684080000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 19586.7, "quote_volume": 1945.85963, "trades": 48, "taker_buy_volume": 14944.1, "taker_buy_quote": 1484.79253}, {"ts": 1771684140000, "open": 0.0994, "high": 0.0994, "low": 0.0991, "close": 0.0991, "volume": 67765.0, "quote_volume": 6717.4983, "trades": 57, "taker_buy_volume": 2588.4, "taker_buy_quote": 256.51044}, {"ts": 1771684200000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 6161.7, "quote_volume": 610.02444, "trades": 21, "taker_buy_volume": 4068.6, "taker_buy_quote": 402.80754}, {"ts": 1771684260000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 17036.8, "quote_volume": 1692.80325, "trades": 58, "taker_buy_volume": 5190.1, "taker_buy_quote": 515.25032}, {"ts": 1771684320000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 26734.4, "quote_volume": 2654.22403, "trades": 27, "taker_buy_volume": 4492.6, "taker_buy_quote": 446.11518}, {"ts": 1771684380000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 293877.6, "quote_volume": 29229.58085, "trades": 225, "taker_buy_volume": 188700.5, "taker_buy_quote": 18767.8703}, {"ts": 1771684440000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 11656.7, "quote_volume": 1159.85267, "trades": 69, "taker_buy_volume": 3595.2, "taker_buy_quote": 357.73342}, {"ts": 1771684500000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 16890.6, "quote_volume": 1679.03523, "trades": 27, "taker_buy_volume": 1402.3, "taker_buy_quote": 139.49821}, {"ts": 1771684560000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 3639.6, "quote_volume": 361.4888, "trades": 28, "taker_buy_volume": 719.8, "taker_buy_quote": 71.47614}, {"ts": 1771684620000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1757.2, "quote_volume": 174.48996, "trades": 7, "taker_buy_volume": 547.8, "taker_buy_quote": 54.39654}, {"ts": 1771684680000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 25525.8, "quote_volume": 2532.45217, "trades": 36, "taker_buy_volume": 13413.3, "taker_buy_quote": 1331.40491}, {"ts": 1771684740000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0993, "volume": 151065.1, "quote_volume": 15006.57616, "trades": 130, "taker_buy_volume": 84871.4, "taker_buy_quote": 8433.37726}, {"ts": 1771684800000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 5092.5, "quote_volume": 506.18545, "trades": 34, "taker_buy_volume": 1382.4, "taker_buy_quote": 137.41056}, {"ts": 1771684860000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 19908.3, "quote_volume": 1975.30592, "trades": 35, "taker_buy_volume": 5606.1, "taker_buy_quote": 556.13278}, {"ts": 1771684920000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 3755.6, "quote_volume": 372.92588, "trades": 16, "taker_buy_volume": 3602.9, "taker_buy_quote": 357.77804}, {"ts": 1771684980000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 3997.3, "quote_volume": 396.94799, "trades": 17, "taker_buy_volume": 161.0, "taker_buy_quote": 16.0034}, {"ts": 1771685040000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 47754.8, "quote_volume": 4740.86104, "trades": 75, "taker_buy_volume": 21517.8, "taker_buy_quote": 2136.71754}, {"ts": 1771685100000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 9113.4, "quote_volume": 904.96062, "trades": 21, "taker_buy_volume": 6331.5, "taker_buy_quote": 628.71795}, {"ts": 1771685160000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 13806.0, "quote_volume": 1372.3464, "trades": 31, "taker_buy_volume": 13725.6, "taker_buy_quote": 1364.35464}, {"ts": 1771685220000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 5175.8, "quote_volume": 514.9921, "trades": 13, "taker_buy_volume": 510.0, "taker_buy_quote": 50.745}, {"ts": 1771685280000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 9142.6, "quote_volume": 908.77444, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685340000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 914.9, "quote_volume": 90.84957, "trades": 11, "taker_buy_volume": 249.5, "taker_buy_quote": 24.77535}, {"ts": 1771685400000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1722.6, "quote_volume": 171.05418, "trades": 8, "taker_buy_volume": 1722.6, "taker_buy_quote": 171.05418}, {"ts": 1771685460000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 4398.4, "quote_volume": 437.23086, "trades": 16, "taker_buy_volume": 4307.9, "taker_buy_quote": 428.23516}, {"ts": 1771685520000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 35264.9, "quote_volume": 3508.00002, "trades": 36, "taker_buy_volume": 4945.0, "taker_buy_quote": 491.77947}, {"ts": 1771685580000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 8851.6, "quote_volume": 878.66695, "trades": 34, "taker_buy_volume": 1005.0, "taker_buy_quote": 99.74552}, {"ts": 1771685640000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 26473.3, "quote_volume": 2623.31051, "trades": 43, "taker_buy_volume": 13352.8, "taker_buy_quote": 1323.27257}, {"ts": 1771685700000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 20602.4, "quote_volume": 2040.96988, "trades": 26, "taker_buy_volume": 10132.6, "taker_buy_quote": 1004.14066}, {"ts": 1771685760000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 19811.6, "quote_volume": 1964.23137, "trades": 35, "taker_buy_volume": 11766.0, "taker_buy_quote": 1166.91241}, {"ts": 1771685820000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 8580.1, "quote_volume": 851.46698, "trades": 22, "taker_buy_volume": 8309.5, "taker_buy_quote": 824.61454}, {"ts": 1771685880000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 106.2, "quote_volume": 10.54566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685940000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 25121.5, "quote_volume": 2494.56495, "trades": 41, "taker_buy_volume": 6025.8, "taker_buy_quote": 598.36194}, {"ts": 1771686000000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 31200.1, "quote_volume": 3098.16187, "trades": 44, "taker_buy_volume": 14674.0, "taker_buy_quote": 1457.1282}, {"ts": 1771686060000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 3186.4, "quote_volume": 316.40952, "trades": 9, "taker_buy_volume": 2921.7, "taker_buy_quote": 290.12481}, {"ts": 1771686120000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 3707.3, "quote_volume": 368.50462, "trades": 26, "taker_buy_volume": 657.2, "taker_buy_quote": 65.33473}, {"ts": 1771686180000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 12126.9, "quote_volume": 1204.20117, "trades": 26, "taker_buy_volume": 440.0, "taker_buy_quote": 43.692}, {"ts": 1771686240000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 2069.4, "quote_volume": 205.27827, "trades": 18, "taker_buy_volume": 111.0, "taker_buy_quote": 11.0112}, {"ts": 1771686300000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686360000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 9590.6, "quote_volume": 950.27142, "trades": 39, "taker_buy_volume": 1382.4, "taker_buy_quote": 136.99584}, {"ts": 1771686420000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 9462.0, "quote_volume": 938.62133, "trades": 33, "taker_buy_volume": 6871.6, "taker_buy_quote": 681.66272}, {"ts": 1771686480000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 90.6, "quote_volume": 8.97846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686540000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 11510.1, "quote_volume": 1141.80192, "trades": 31, "taker_buy_volume": 459.8, "taker_buy_quote": 45.61216}, {"ts": 1771686600000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1214.9, "quote_volume": 120.39659, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686660000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 20313.3, "quote_volume": 2014.99755, "trades": 47, "taker_buy_volume": 11491.1, "taker_buy_quote": 1139.28591}, {"ts": 1771686720000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 14214.1, "quote_volume": 1411.46013, "trades": 26, "taker_buy_volume": 1649.4, "taker_buy_quote": 163.78542}, {"ts": 1771686780000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 93157.2, "quote_volume": 9251.52491, "trades": 102, "taker_buy_volume": 72225.5, "taker_buy_quote": 7172.73427}, {"ts": 1771686840000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 4571.2, "quote_volume": 454.05232, "trades": 15, "taker_buy_volume": 1502.9, "taker_buy_quote": 149.37919}, {"ts": 1771686900000, "open": 0.0993, "high": 0.1005, "low": 0.0991, "close": 0.0997, "volume": 2112656.3, "quote_volume": 210983.98293, "trades": 1148, "taker_buy_volume": 1148205.2, "taker_buy_quote": 114641.19925}, {"ts": 1771686960000, "open": 0.0997, "high": 0.0997, "low": 0.099, "close": 0.0996, "volume": 795012.7, "quote_volume": 79101.37181, "trades": 402, "taker_buy_volume": 262939.9, "taker_buy_quote": 26179.53377}, {"ts": 1771687020000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 12464.1, "quote_volume": 1243.71955, "trades": 42, "taker_buy_volume": 8481.1, "taker_buy_quote": 846.24234}, {"ts": 1771687080000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 12743.8, "quote_volume": 1271.84063, "trades": 27, "taker_buy_volume": 11018.9, "taker_buy_quote": 1099.69561}, {"ts": 1771687140000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 19668.9, "quote_volume": 1963.36742, "trades": 47, "taker_buy_volume": 3308.4, "taker_buy_quote": 330.52794}, {"ts": 1771687200000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 36588.5, "quote_volume": 3657.49679, "trades": 41, "taker_buy_volume": 29980.9, "taker_buy_quote": 2996.74364}, {"ts": 1771687260000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 9048.0, "quote_volume": 903.9846, "trades": 31, "taker_buy_volume": 6827.9, "taker_buy_quote": 682.19661}, {"ts": 1771687320000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 230291.2, "quote_volume": 22985.88715, "trades": 99, "taker_buy_volume": 45490.0, "taker_buy_quote": 4540.9269}, {"ts": 1771687380000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 31321.5, "quote_volume": 3129.13304, "trades": 52, "taker_buy_volume": 18991.5, "taker_buy_quote": 1898.17411}, {"ts": 1771687440000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 42886.1, "quote_volume": 4287.44262, "trades": 63, "taker_buy_volume": 35481.9, "taker_buy_quote": 3547.19227}, {"ts": 1771687500000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 23356.6, "quote_volume": 2333.32434, "trades": 29, "taker_buy_volume": 20443.6, "taker_buy_quote": 2042.31564}, {"ts": 1771687560000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 92068.8, "quote_volume": 9190.93119, "trades": 76, "taker_buy_volume": 55913.8, "taker_buy_quote": 5584.79092}, {"ts": 1771687620000, "open": 0.0995, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 1094967.1, "quote_volume": 109113.34571, "trades": 195, "taker_buy_volume": 1009702.3, "taker_buy_quote": 100624.44286}, {"ts": 1771687680000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 37619.1, "quote_volume": 3745.45515, "trades": 49, "taker_buy_volume": 2034.8, "taker_buy_quote": 202.64024}, {"ts": 1771687740000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 63839.2, "quote_volume": 6357.17317, "trades": 69, "taker_buy_volume": 29310.4, "taker_buy_quote": 2919.27995}, {"ts": 1771687800000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 52735.9, "quote_volume": 5242.95806, "trades": 72, "taker_buy_volume": 20681.1, "taker_buy_quote": 2055.77829}, {"ts": 1771687860000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 18031.2, "quote_volume": 1792.13526, "trades": 31, "taker_buy_volume": 6139.0, "taker_buy_quote": 610.2166}, {"ts": 1771687920000, "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 15374.7, "quote_volume": 1531.10532, "trades": 56, "taker_buy_volume": 15116.3, "taker_buy_quote": 1505.38605}, {"ts": 1771687980000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 20541.3, "quote_volume": 2051.88075, "trades": 59, "taker_buy_volume": 10792.1, "taker_buy_quote": 1078.08499}, {"ts": 1771688040000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 9568.2, "quote_volume": 955.49786, "trades": 50, "taker_buy_volume": 4906.5, "taker_buy_quote": 490.16836}, {"ts": 1771688100000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 11128.3, "quote_volume": 1112.70765, "trades": 36, "taker_buy_volume": 10570.4, "taker_buy_quote": 1056.95123}, {"ts": 1771688160000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 20686.4, "quote_volume": 2068.88394, "trades": 34, "taker_buy_volume": 12936.3, "taker_buy_quote": 1293.87394}, {"ts": 1771688220000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 15364.5, "quote_volume": 1536.43106, "trades": 58, "taker_buy_volume": 3595.6, "taker_buy_quote": 359.56}, {"ts": 1771688280000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 1858.3, "quote_volume": 185.64417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688340000, "open": 0.1, "high": 0.1006, "low": 0.1, "close": 0.1005, "volume": 135309.7, "quote_volume": 13580.48851, "trades": 112, "taker_buy_volume": 108515.1, "taker_buy_quote": 10887.63121}, {"ts": 1771688400000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 30719.3, "quote_volume": 3084.21742, "trades": 37, "taker_buy_volume": 2507.0, "taker_buy_quote": 251.70907}, {"ts": 1771688460000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 84764.4, "quote_volume": 8503.41021, "trades": 54, "taker_buy_volume": 2333.4, "taker_buy_quote": 234.27336}, {"ts": 1771688520000, "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 64037.8, "quote_volume": 6420.49796, "trades": 41, "taker_buy_volume": 46079.0, "taker_buy_quote": 4621.04614}, {"ts": 1771688580000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 21662.4, "quote_volume": 2174.29803, "trades": 85, "taker_buy_volume": 14742.4, "taker_buy_quote": 1479.98183}, {"ts": 1771688640000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 11121.6, "quote_volume": 1115.36028, "trades": 33, "taker_buy_volume": 1820.5, "taker_buy_quote": 182.59615}, {"ts": 1771688700000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 64416.8, "quote_volume": 6457.7, "trades": 78, "taker_buy_volume": 27043.1, "taker_buy_quote": 2711.33984}, {"ts": 1771688760000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 17439.6, "quote_volume": 1747.4328, "trades": 53, "taker_buy_volume": 13394.8, "taker_buy_quote": 1342.15896}, {"ts": 1771688820000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 20695.9, "quote_volume": 2075.75791, "trades": 44, "taker_buy_volume": 13807.1, "taker_buy_quote": 1384.88127}, {"ts": 1771688880000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 7864.7, "quote_volume": 788.75947, "trades": 34, "taker_buy_volume": 4057.7, "taker_buy_quote": 406.98731}, {"ts": 1771688940000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 39087.2, "quote_volume": 3920.26372, "trades": 37, "taker_buy_volume": 1045.5, "taker_buy_quote": 104.86365}, {"ts": 1771689000000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 53855.0, "quote_volume": 5390.8855, "trades": 52, "taker_buy_volume": 25232.1, "taker_buy_quote": 2525.73321}, {"ts": 1771689060000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 209.7, "quote_volume": 20.98099, "trades": 3, "taker_buy_volume": 109.9, "taker_buy_quote": 11.00099}, {"ts": 1771689120000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 29984.7, "quote_volume": 2998.52143, "trades": 37, "taker_buy_volume": 13732.2, "taker_buy_quote": 1373.27143}, {"ts": 1771689180000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 92812.2, "quote_volume": 9281.22, "trades": 173, "taker_buy_volume": 59259.4, "taker_buy_quote": 5925.94}, {"ts": 1771689240000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 243089.5, "quote_volume": 24291.31836, "trades": 60, "taker_buy_volume": 8743.6, "taker_buy_quote": 874.86911}, {"ts": 1771689300000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 24810.3, "quote_volume": 2477.68766, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689360000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 28245.6, "quote_volume": 2823.71878, "trades": 34, "taker_buy_volume": 27737.7, "taker_buy_quote": 2772.92878}, {"ts": 1771689420000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 19389.4, "quote_volume": 1937.00106, "trades": 39, "taker_buy_volume": 13467.8, "taker_buy_quote": 1345.43322}, {"ts": 1771689480000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 97719.5, "quote_volume": 9762.13082, "trades": 80, "taker_buy_volume": 71017.7, "taker_buy_quote": 7094.66823}, {"ts": 1771689540000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 6648.9, "quote_volume": 664.22511, "trades": 12, "taker_buy_volume": 60.0, "taker_buy_quote": 5.994}, {"ts": 1771689600000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 10776.9, "quote_volume": 1076.62127, "trades": 31, "taker_buy_volume": 758.2, "taker_buy_quote": 75.77418}, {"ts": 1771689660000, "open": 0.0999, "high": 0.0999, "low": 0.0994, "close": 0.0994, "volume": 153061.6, "quote_volume": 15255.08462, "trades": 169, "taker_buy_volume": 10876.7, "taker_buy_quote": 1085.08182}, {"ts": 1771689720000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 53607.7, "quote_volume": 5325.47191, "trades": 112, "taker_buy_volume": 20261.9, "taker_buy_quote": 2014.01498}, {"ts": 1771689780000, "open": 0.0993, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 39307.4, "quote_volume": 3901.04084, "trades": 83, "taker_buy_volume": 15444.3, "taker_buy_quote": 1533.72738}, {"ts": 1771689840000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 12515.5, "quote_volume": 1242.91581, "trades": 44, "taker_buy_volume": 842.5, "taker_buy_quote": 83.72057}, {"ts": 1771689900000, "open": 0.0991, "high": 0.0992, "low": 0.0988, "close": 0.0991, "volume": 281303.9, "quote_volume": 27828.32791, "trades": 157, "taker_buy_volume": 25609.4, "taker_buy_quote": 2536.59136}, {"ts": 1771689960000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 17611.9, "quote_volume": 1744.20924, "trades": 41, "taker_buy_volume": 5727.5, "taker_buy_quote": 567.50869}, {"ts": 1771690020000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0987, "volume": 45621.2, "quote_volume": 4506.57813, "trades": 114, "taker_buy_volume": 6105.6, "taker_buy_quote": 602.86666}, {"ts": 1771690080000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 32306.9, "quote_volume": 3193.6892, "trades": 66, "taker_buy_volume": 11785.5, "taker_buy_quote": 1165.20599}, {"ts": 1771690140000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 23391.7, "quote_volume": 2314.93273, "trades": 41, "taker_buy_volume": 11768.5, "taker_buy_quote": 1165.0815}, {"ts": 1771690200000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 35294.4, "quote_volume": 3494.06507, "trades": 67, "taker_buy_volume": 13546.1, "taker_buy_quote": 1341.42407}, {"ts": 1771690260000, "open": 0.0988, "high": 0.0988, "low": 0.0983, "close": 0.0986, "volume": 1490980.0, "quote_volume": 146831.31789, "trades": 308, "taker_buy_volume": 195794.2, "taker_buy_quote": 19290.73849}, {"ts": 1771690320000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 108014.3, "quote_volume": 10630.24136, "trades": 102, "taker_buy_volume": 5483.8, "taker_buy_quote": 539.0677}, {"ts": 1771690380000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 22064.2, "quote_volume": 2170.78891, "trades": 36, "taker_buy_volume": 17829.1, "taker_buy_quote": 1754.39157}, {"ts": 1771690440000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 33600.1, "quote_volume": 3304.38666, "trades": 60, "taker_buy_volume": 11112.5, "taker_buy_quote": 1093.14209}, {"ts": 1771690500000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 172551.4, "quote_volume": 16992.60211, "trades": 91, "taker_buy_volume": 165585.9, "taker_buy_quote": 16307.61303}, {"ts": 1771690560000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 28028.9, "quote_volume": 2762.08686, "trades": 56, "taker_buy_volume": 18405.3, "taker_buy_quote": 1814.48419}, {"ts": 1771690620000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 31416.8, "quote_volume": 3088.27144, "trades": 65, "taker_buy_volume": 17074.2, "taker_buy_quote": 1678.39386}, {"ts": 1771690680000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 85427.8, "quote_volume": 8401.19683, "trades": 85, "taker_buy_volume": 75170.9, "taker_buy_quote": 7392.1821}, {"ts": 1771690740000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 6844.7, "quote_volume": 674.20295, "trades": 25, "taker_buy_volume": 361.7, "taker_buy_quote": 35.62745}, {"ts": 1771690800000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 15726.4, "quote_volume": 1549.0504, "trades": 22, "taker_buy_volume": 8869.6, "taker_buy_quote": 873.6556}, {"ts": 1771690860000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 27498.5, "quote_volume": 2706.29323, "trades": 38, "taker_buy_volume": 10361.9, "taker_buy_quote": 1019.61096}, {"ts": 1771690920000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 32901.6, "quote_volume": 3237.51744, "trades": 44, "taker_buy_volume": 20340.2, "taker_buy_quote": 2001.47568}, {"ts": 1771690980000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 35410.8, "quote_volume": 3480.20645, "trades": 53, "taker_buy_volume": 10038.3, "taker_buy_quote": 986.53949}, {"ts": 1771691040000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 66141.9, "quote_volume": 6500.38323, "trades": 121, "taker_buy_volume": 56267.3, "taker_buy_quote": 5530.28562}, {"ts": 1771691100000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 25739.0, "quote_volume": 2528.04635, "trades": 41, "taker_buy_volume": 16380.8, "taker_buy_quote": 1608.59456}, {"ts": 1771691160000, "open": 0.0982, "high": 0.0984, "low": 0.098, "close": 0.0984, "volume": 31473.6, "quote_volume": 3088.8748, "trades": 53, "taker_buy_volume": 12046.5, "taker_buy_quote": 1182.58586}, {"ts": 1771691220000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 49023.0, "quote_volume": 4815.78402, "trades": 52, "taker_buy_volume": 10258.2, "taker_buy_quote": 1008.84188}, {"ts": 1771691280000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 6070.2, "quote_volume": 597.91688, "trades": 19, "taker_buy_volume": 1027.3, "taker_buy_quote": 101.21935}, {"ts": 1771691340000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 65152.6, "quote_volume": 6423.99905, "trades": 61, "taker_buy_volume": 43402.4, "taker_buy_quote": 4279.44047}, {"ts": 1771691400000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 39747.5, "quote_volume": 3921.86316, "trades": 48, "taker_buy_volume": 17824.3, "taker_buy_quote": 1758.87553}, {"ts": 1771691460000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 32254.2, "quote_volume": 3174.44639, "trades": 28, "taker_buy_volume": 5488.2, "taker_buy_quote": 540.5877}, {"ts": 1771691520000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 10830.8, "quote_volume": 1064.66764, "trades": 25, "taker_buy_volume": 3265.0, "taker_buy_quote": 320.9495}, {"ts": 1771691580000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 163.9, "quote_volume": 16.12153, "trades": 2, "taker_buy_volume": 101.6, "taker_buy_quote": 9.99744}, {"ts": 1771691640000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 35955.2, "quote_volume": 3535.59096, "trades": 54, "taker_buy_volume": 19933.6, "taker_buy_quote": 1960.03471}, {"ts": 1771691700000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 10024.8, "quote_volume": 986.58767, "trades": 41, "taker_buy_volume": 4000.1, "taker_buy_quote": 393.74806}, {"ts": 1771691760000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 20301.4, "quote_volume": 2001.71804, "trades": 44, "taker_buy_volume": 8149.4, "taker_buy_quote": 803.53084}, {"ts": 1771691820000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 44591.1, "quote_volume": 4399.65284, "trades": 70, "taker_buy_volume": 33355.0, "taker_buy_quote": 3290.78616}, {"ts": 1771691880000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 69257.8, "quote_volume": 6842.36028, "trades": 67, "taker_buy_volume": 56659.2, "taker_buy_quote": 5597.87787}, {"ts": 1771691940000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 12615.1, "quote_volume": 1245.10025, "trades": 19, "taker_buy_volume": 2336.9, "taker_buy_quote": 230.65203}, {"ts": 1771692000000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 14514.4, "quote_volume": 1431.24582, "trades": 28, "taker_buy_volume": 101.3, "taker_buy_quote": 9.98818}, {"ts": 1771692060000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 7366.6, "quote_volume": 725.81184, "trades": 35, "taker_buy_volume": 1919.3, "taker_buy_quote": 189.10821}, {"ts": 1771692120000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 3250.2, "quote_volume": 320.15484, "trades": 16, "taker_buy_volume": 511.6, "taker_buy_quote": 50.40274}, {"ts": 1771692180000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 9449.8, "quote_volume": 931.77034, "trades": 30, "taker_buy_volume": 2804.8, "taker_buy_quote": 276.58348}, {"ts": 1771692240000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 20647.7, "quote_volume": 2035.86322, "trades": 37, "taker_buy_volume": 7395.6, "taker_buy_quote": 729.20616}, {"ts": 1771692300000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 12596.3, "quote_volume": 1240.73555, "trades": 23, "taker_buy_volume": 2488.7, "taker_buy_quote": 245.13695}, {"ts": 1771692360000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692420000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692480000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 72.8, "quote_volume": 7.1708, "trades": 1, "taker_buy_volume": 72.8, "taker_buy_quote": 7.1708}, {"ts": 1771692540000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692600000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 19918.9, "quote_volume": 1962.01165, "trades": 19, "taker_buy_volume": 14145.5, "taker_buy_quote": 1393.33175}, {"ts": 1771692660000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 10802.2, "quote_volume": 1064.0167, "trades": 25, "taker_buy_volume": 3918.2, "taker_buy_quote": 385.9427}, {"ts": 1771692720000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 51087.5, "quote_volume": 5027.01914, "trades": 31, "taker_buy_volume": 3536.8, "taker_buy_quote": 348.03026}, {"ts": 1771692780000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 13170.0, "quote_volume": 1297.89887, "trades": 25, "taker_buy_volume": 13170.0, "taker_buy_quote": 1297.89887}, {"ts": 1771692840000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 21413.9, "quote_volume": 2113.55193, "trades": 33, "taker_buy_volume": 18606.7, "taker_buy_quote": 1836.48129}, {"ts": 1771692900000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 101.1, "quote_volume": 9.98868, "trades": 1, "taker_buy_volume": 101.1, "taker_buy_quote": 9.98868}, {"ts": 1771692960000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 6425.4, "quote_volume": 634.24728, "trades": 17, "taker_buy_volume": 603.0, "taker_buy_quote": 59.5764}, {"ts": 1771693020000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 2206.3, "quote_volume": 217.54929, "trades": 18, "taker_buy_volume": 895.3, "taker_buy_quote": 88.28469}, {"ts": 1771693080000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 182.4, "quote_volume": 18.00288, "trades": 2, "taker_buy_volume": 182.4, "taker_buy_quote": 18.00288}, {"ts": 1771693140000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 6988.8, "quote_volume": 689.52243, "trades": 19, "taker_buy_volume": 4778.8, "taker_buy_quote": 471.61643}, {"ts": 1771693200000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 59369.4, "quote_volume": 5848.92451, "trades": 45, "taker_buy_volume": 32165.3, "taker_buy_quote": 3168.78914}, {"ts": 1771693260000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 41810.5, "quote_volume": 4122.73909, "trades": 71, "taker_buy_volume": 14300.2, "taker_buy_quote": 1410.23465}, {"ts": 1771693320000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 5577.4, "quote_volume": 550.57067, "trades": 29, "taker_buy_volume": 5034.0, "taker_buy_quote": 496.9462}, {"ts": 1771693380000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 4252.6, "quote_volume": 419.73162, "trades": 23, "taker_buy_volume": 2099.9, "taker_buy_quote": 207.26013}, {"ts": 1771693440000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 1579.6, "quote_volume": 155.91563, "trades": 11, "taker_buy_volume": 145.8, "taker_buy_quote": 14.39957}, {"ts": 1771693500000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1013.1, "quote_volume": 99.99297, "trades": 2, "taker_buy_volume": 1013.1, "taker_buy_quote": 99.99297}, {"ts": 1771693560000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 7947.0, "quote_volume": 783.27354, "trades": 34, "taker_buy_volume": 333.0, "taker_buy_quote": 32.8005}, {"ts": 1771693620000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 59869.7, "quote_volume": 5885.63119, "trades": 61, "taker_buy_volume": 30467.1, "taker_buy_quote": 2995.1207}, {"ts": 1771693680000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 18356.7, "quote_volume": 1806.29928, "trades": 36, "taker_buy_volume": 4136.3, "taker_buy_quote": 407.01192}, {"ts": 1771693740000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693800000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 516.1, "quote_volume": 50.82586, "trades": 3, "taker_buy_volume": 416.2, "taker_buy_quote": 40.9957}, {"ts": 1771693860000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 16958.7, "quote_volume": 1668.44607, "trades": 39, "taker_buy_volume": 10197.8, "taker_buy_quote": 1003.45335}, {"ts": 1771693920000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1023.0, "quote_volume": 100.5609, "trades": 9, "taker_buy_volume": 494.6, "taker_buy_quote": 48.61918}, {"ts": 1771693980000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1997.0, "quote_volume": 196.3051, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694040000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 2433.3, "quote_volume": 239.44587, "trades": 25, "taker_buy_volume": 1570.2, "taker_buy_quote": 154.51683}, {"ts": 1771694100000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 14893.3, "quote_volume": 1464.86522, "trades": 65, "taker_buy_volume": 6086.3, "taker_buy_quote": 598.38683}, {"ts": 1771694160000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 301.4, "quote_volume": 29.63776, "trades": 4, "taker_buy_volume": 101.4, "taker_buy_quote": 9.97776}, {"ts": 1771694220000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 11478.6, "quote_volume": 1128.34638, "trades": 24, "taker_buy_volume": 9553.6, "taker_buy_quote": 939.11888}, {"ts": 1771694280000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 9999.7, "quote_volume": 982.97051, "trades": 41, "taker_buy_volume": 2617.9, "taker_buy_quote": 257.33957}, {"ts": 1771694340000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 29601.2, "quote_volume": 2907.09885, "trades": 57, "taker_buy_volume": 25294.5, "taker_buy_quote": 2484.18091}, {"ts": 1771694400000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 16608.9, "quote_volume": 1630.99398, "trades": 32, "taker_buy_volume": 9227.1, "taker_buy_quote": 906.10122}, {"ts": 1771694460000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 10736.1, "quote_volume": 1055.37406, "trades": 43, "taker_buy_volume": 6764.9, "taker_buy_quote": 665.0051}, {"ts": 1771694520000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 16064.7, "quote_volume": 1579.17542, "trades": 33, "taker_buy_volume": 10262.9, "taker_buy_quote": 1008.85848}, {"ts": 1771694580000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 1491.9, "quote_volume": 146.68455, "trades": 16, "taker_buy_volume": 499.9, "taker_buy_quote": 49.17095}, {"ts": 1771694640000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 10867.4, "quote_volume": 1066.32285, "trades": 42, "taker_buy_volume": 1383.7, "taker_buy_quote": 135.74097}, {"ts": 1771694700000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 108717.2, "quote_volume": 10650.61039, "trades": 161, "taker_buy_volume": 17939.1, "taker_buy_quote": 1756.84967}, {"ts": 1771694760000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 6079.6, "quote_volume": 595.19284, "trades": 29, "taker_buy_volume": 2054.4, "taker_buy_quote": 201.12576}, {"ts": 1771694820000, "open": 0.0978, "high": 0.0978, "low": 0.0974, "close": 0.0976, "volume": 282010.3, "quote_volume": 27523.81866, "trades": 282, "taker_buy_volume": 101401.4, "taker_buy_quote": 9903.0675}, {"ts": 1771694880000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 26316.4, "quote_volume": 2571.04893, "trades": 57, "taker_buy_volume": 12285.8, "taker_buy_quote": 1200.32266}, {"ts": 1771694940000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 89677.8, "quote_volume": 8753.05557, "trades": 75, "taker_buy_volume": 68700.8, "taker_buy_quote": 6705.21462}, {"ts": 1771695000000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 147306.8, "quote_volume": 14377.15494, "trades": 92, "taker_buy_volume": 35872.9, "taker_buy_quote": 3501.2063}, {"ts": 1771695060000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 82176.4, "quote_volume": 8015.94331, "trades": 53, "taker_buy_volume": 5972.2, "taker_buy_quote": 582.33359}, {"ts": 1771695120000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1160.6, "quote_volume": 113.1585, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695180000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 34965.8, "quote_volume": 3409.1655, "trades": 20, "taker_buy_volume": 28725.3, "taker_buy_quote": 2800.71675}, {"ts": 1771695240000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695300000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 25715.8, "quote_volume": 2506.5902, "trades": 36, "taker_buy_volume": 17419.9, "taker_buy_quote": 1698.44025}, {"ts": 1771695360000, "open": 0.0975, "high": 0.0975, "low": 0.0971, "close": 0.0974, "volume": 416223.9, "quote_volume": 40493.69059, "trades": 295, "taker_buy_volume": 158163.3, "taker_buy_quote": 15393.90463}, {"ts": 1771695420000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 48871.8, "quote_volume": 4764.02986, "trades": 26, "taker_buy_volume": 36378.4, "taker_buy_quote": 3546.894}, {"ts": 1771695480000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 91516.9, "quote_volume": 8913.53956, "trades": 42, "taker_buy_volume": 1555.5, "taker_buy_quote": 151.5057}, {"ts": 1771695540000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 9338.5, "quote_volume": 909.56169, "trades": 25, "taker_buy_volume": 354.5, "taker_buy_quote": 34.5283}, {"ts": 1771695600000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 2752.9, "quote_volume": 268.00584, "trades": 28, "taker_buy_volume": 464.6, "taker_buy_quote": 45.25204}, {"ts": 1771695660000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 2726.0, "quote_volume": 265.52668, "trades": 12, "taker_buy_volume": 2583.4, "taker_buy_quote": 251.63744}, {"ts": 1771695720000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 40715.6, "quote_volume": 3973.06418, "trades": 31, "taker_buy_volume": 40037.1, "taker_buy_quote": 3906.84258}, {"ts": 1771695780000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 109967.2, "quote_volume": 10721.03543, "trades": 54, "taker_buy_volume": 428.3, "taker_buy_quote": 41.72771}, {"ts": 1771695840000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 9342.8, "quote_volume": 909.96816, "trades": 29, "taker_buy_volume": 5396.1, "taker_buy_quote": 525.59417}, {"ts": 1771695900000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 51691.1, "quote_volume": 5030.32545, "trades": 140, "taker_buy_volume": 16546.5, "taker_buy_quote": 1610.55548}, {"ts": 1771695960000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 9627.9, "quote_volume": 937.68355, "trades": 22, "taker_buy_volume": 8370.0, "taker_buy_quote": 815.238}, {"ts": 1771696020000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 4167.2, "quote_volume": 405.88528, "trades": 8, "taker_buy_volume": 4064.6, "taker_buy_quote": 395.89204}, {"ts": 1771696080000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 18515.8, "quote_volume": 1804.49363, "trades": 73, "taker_buy_volume": 6515.1, "taker_buy_quote": 635.01876}, {"ts": 1771696140000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696200000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 24547.5, "quote_volume": 2388.96271, "trades": 43, "taker_buy_volume": 10441.2, "taker_buy_quote": 1015.92876}, {"ts": 1771696260000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 39818.5, "quote_volume": 3882.07127, "trades": 33, "taker_buy_volume": 18426.4, "taker_buy_quote": 1796.34152}, {"ts": 1771696320000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 107260.4, "quote_volume": 10436.70495, "trades": 209, "taker_buy_volume": 54559.4, "taker_buy_quote": 5308.62962}, {"ts": 1771696380000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 806.1, "quote_volume": 78.50593, "trades": 8, "taker_buy_volume": 724.0, "taker_buy_quote": 70.5176}, {"ts": 1771696440000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 6509.0, "quote_volume": 633.96633, "trades": 19, "taker_buy_volume": 3048.7, "taker_buy_quote": 296.94338}, {"ts": 1771696500000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696560000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696620000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 6443.5, "quote_volume": 628.24125, "trades": 33, "taker_buy_volume": 2037.7, "taker_buy_quote": 198.67575}, {"ts": 1771696680000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 6020.0, "quote_volume": 586.348, "trades": 17, "taker_buy_volume": 82.2, "taker_buy_quote": 8.00628}, {"ts": 1771696740000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 52938.6, "quote_volume": 5151.59944, "trades": 38, "taker_buy_volume": 40553.0, "taker_buy_quote": 3946.48056}, {"ts": 1771696800000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 8580.8, "quote_volume": 835.76992, "trades": 14, "taker_buy_volume": 2149.6, "taker_buy_quote": 209.37104}, {"ts": 1771696860000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696920000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 40083.3, "quote_volume": 3911.69083, "trades": 50, "taker_buy_volume": 34157.1, "taker_buy_quote": 3333.3019}, {"ts": 1771696980000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 9585.5, "quote_volume": 935.5448, "trades": 25, "taker_buy_volume": 6900.4, "taker_buy_quote": 673.47904}, {"ts": 1771697040000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 4757.7, "quote_volume": 464.34025, "trades": 18, "taker_buy_volume": 3977.1, "taker_buy_quote": 388.16496}, {"ts": 1771697100000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 213.6, "quote_volume": 20.826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697160000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 534.5, "quote_volume": 52.11375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697220000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 13753.4, "quote_volume": 1339.85903, "trades": 35, "taker_buy_volume": 1730.3, "taker_buy_quote": 168.54046}, {"ts": 1771697280000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697340000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697400000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 616.0, "quote_volume": 59.9984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697460000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 82.1, "quote_volume": 7.99654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697520000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 3113.6, "quote_volume": 303.28002, "trades": 7, "taker_buy_volume": 153.8, "taker_buy_quote": 14.9955}, {"ts": 1771697580000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 14733.1, "quote_volume": 1434.05584, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697640000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 974.5, "quote_volume": 94.9163, "trades": 1, "taker_buy_volume": 974.5, "taker_buy_quote": 94.9163}, {"ts": 1771697700000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 18461.8, "quote_volume": 1798.73761, "trades": 44, "taker_buy_volume": 16261.5, "taker_buy_quote": 1584.32322}, {"ts": 1771697760000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 17397.1, "quote_volume": 1697.36873, "trades": 31, "taker_buy_volume": 16825.4, "taker_buy_quote": 1641.64428}, {"ts": 1771697820000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1342.9, "quote_volume": 131.04552, "trades": 10, "taker_buy_volume": 1127.7, "taker_buy_quote": 110.06352}, {"ts": 1771697880000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1401.9, "quote_volume": 136.819, "trades": 6, "taker_buy_volume": 1337.5, "taker_buy_quote": 130.54}, {"ts": 1771697940000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 23962.9, "quote_volume": 2338.77084, "trades": 37, "taker_buy_volume": 14764.8, "taker_buy_quote": 1441.04448}, {"ts": 1771698000000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 36356.0, "quote_volume": 3546.62741, "trades": 65, "taker_buy_volume": 10187.1, "taker_buy_quote": 993.33903}, {"ts": 1771698060000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 420.2, "quote_volume": 40.97873, "trades": 5, "taker_buy_volume": 92.3, "taker_buy_quote": 9.00848}, {"ts": 1771698120000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 5817.9, "quote_volume": 567.84754, "trades": 21, "taker_buy_volume": 1863.2, "taker_buy_quote": 181.86882}, {"ts": 1771698180000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 830.7, "quote_volume": 81.07632, "trades": 10, "taker_buy_volume": 636.2, "taker_buy_quote": 62.09312}, {"ts": 1771698240000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 200.0, "quote_volume": 19.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698300000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 13702.6, "quote_volume": 1337.38401, "trades": 13, "taker_buy_volume": 164.6, "taker_buy_quote": 16.07521}, {"ts": 1771698360000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 6898.7, "quote_volume": 673.32133, "trades": 32, "taker_buy_volume": 2271.1, "taker_buy_quote": 221.66757}, {"ts": 1771698420000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 67690.1, "quote_volume": 6599.78475, "trades": 27, "taker_buy_volume": 9347.3, "taker_buy_quote": 911.36175}, {"ts": 1771698480000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 4072.9, "quote_volume": 396.75188, "trades": 18, "taker_buy_volume": 82.1, "taker_buy_quote": 8.00475}, {"ts": 1771698540000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 2914.0, "quote_volume": 283.8236, "trades": 10, "taker_buy_volume": 2831.9, "taker_buy_quote": 275.82706}, {"ts": 1771698600000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 3921.2, "quote_volume": 381.92488, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698660000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698720000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 5398.9, "quote_volume": 525.85286, "trades": 27, "taker_buy_volume": 4061.3, "taker_buy_quote": 395.57062}, {"ts": 1771698780000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 2352.0, "quote_volume": 229.0848, "trades": 24, "taker_buy_volume": 724.0, "taker_buy_quote": 70.5176}, {"ts": 1771698840000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 7358.4, "quote_volume": 716.70816, "trades": 20, "taker_buy_volume": 838.9, "taker_buy_quote": 81.70886}, {"ts": 1771698900000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 56456.6, "quote_volume": 5504.45316, "trades": 52, "taker_buy_volume": 50660.3, "taker_buy_quote": 4939.32519}, {"ts": 1771698960000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 50658.9, "quote_volume": 4943.32116, "trades": 57, "taker_buy_volume": 45284.2, "taker_buy_quote": 4419.20418}, {"ts": 1771699020000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 11763.9, "quote_volume": 1146.97103, "trades": 45, "taker_buy_volume": 8719.0, "taker_buy_quote": 850.1025}, {"ts": 1771699080000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 5578.1, "quote_volume": 543.85737, "trades": 14, "taker_buy_volume": 444.0, "taker_buy_quote": 43.29}, {"ts": 1771699140000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699200000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 99.9, "quote_volume": 9.73026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699260000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 16437.2, "quote_volume": 1600.99839, "trades": 25, "taker_buy_volume": 264.0, "taker_buy_quote": 25.74}, {"ts": 1771699320000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 6679.8, "quote_volume": 650.61252, "trades": 26, "taker_buy_volume": 5484.2, "taker_buy_quote": 534.16108}, {"ts": 1771699380000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 621.4, "quote_volume": 60.52436, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699440000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 53219.8, "quote_volume": 5187.13877, "trades": 57, "taker_buy_volume": 40023.9, "taker_buy_quote": 3900.85455}, {"ts": 1771699500000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 1214.8, "quote_volume": 118.3328, "trades": 13, "taker_buy_volume": 374.8, "taker_buy_quote": 36.5168}, {"ts": 1771699560000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 15705.9, "quote_volume": 1530.59973, "trades": 43, "taker_buy_volume": 13550.6, "taker_buy_quote": 1320.54211}, {"ts": 1771699620000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 14871.6, "quote_volume": 1451.36152, "trades": 97, "taker_buy_volume": 9166.8, "taker_buy_quote": 894.60179}, {"ts": 1771699680000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 1982.9, "quote_volume": 193.53923, "trades": 15, "taker_buy_volume": 546.0, "taker_buy_quote": 53.29779}, {"ts": 1771699740000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 1417.9, "quote_volume": 138.5774, "trades": 14, "taker_buy_volume": 1336.1, "taker_buy_quote": 130.59372}, {"ts": 1771699800000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 70963.4, "quote_volume": 6931.71244, "trades": 50, "taker_buy_volume": 14388.3, "taker_buy_quote": 1405.73691}, {"ts": 1771699860000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 12137.8, "quote_volume": 1185.87328, "trades": 13, "taker_buy_volume": 102.2, "taker_buy_quote": 9.99516}, {"ts": 1771699920000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699980000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 302.3, "quote_volume": 29.53471, "trades": 1, "taker_buy_volume": 302.3, "taker_buy_quote": 29.53471}, {"ts": 1771700040000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700100000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 13043.6, "quote_volume": 1274.35972, "trades": 23, "taker_buy_volume": 12290.2, "taker_buy_quote": 1200.75254}, {"ts": 1771700160000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 410.6, "quote_volume": 40.14127, "trades": 3, "taker_buy_volume": 256.5, "taker_buy_quote": 25.0857}, {"ts": 1771700220000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1113.6, "quote_volume": 108.84472, "trades": 8, "taker_buy_volume": 460.0, "taker_buy_quote": 44.988}, {"ts": 1771700280000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 23517.6, "quote_volume": 2296.28251, "trades": 39, "taker_buy_volume": 6022.1, "taker_buy_quote": 587.75696}, {"ts": 1771700340000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 121657.1, "quote_volume": 11853.8252, "trades": 92, "taker_buy_volume": 39986.4, "taker_buy_quote": 3895.78325}, {"ts": 1771700400000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 5375.6, "quote_volume": 524.66881, "trades": 19, "taker_buy_volume": 4653.0, "taker_buy_quote": 454.14305}, {"ts": 1771700460000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 12174.9, "quote_volume": 1187.05275, "trades": 38, "taker_buy_volume": 10304.2, "taker_buy_quote": 1004.6595}, {"ts": 1771700520000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 9739.4, "quote_volume": 949.5915, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700580000, "open": 0.0975, "high": 0.0977, "low": 0.0974, "close": 0.0976, "volume": 48623.4, "quote_volume": 4744.25598, "trades": 60, "taker_buy_volume": 33183.3, "taker_buy_quote": 3238.69264}, {"ts": 1771700640000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 15776.9, "quote_volume": 1539.82544, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700700000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 22714.3, "quote_volume": 2216.91568, "trades": 40, "taker_buy_volume": 6120.5, "taker_buy_quote": 597.3608}, {"ts": 1771700760000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 753.7, "quote_volume": 73.48575, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700820000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700880000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700940000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 6987.4, "quote_volume": 681.28072, "trades": 15, "taker_buy_volume": 6792.9, "taker_buy_quote": 662.31697}, {"ts": 1771701000000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 14285.0, "quote_volume": 1394.22419, "trades": 32, "taker_buy_volume": 2216.9, "taker_buy_quote": 216.37763}, {"ts": 1771701060000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 18035.5, "quote_volume": 1759.24082, "trades": 50, "taker_buy_volume": 9565.8, "taker_buy_quote": 933.18115}, {"ts": 1771701120000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 21639.1, "quote_volume": 2111.9864, "trades": 19, "taker_buy_volume": 102.4, "taker_buy_quote": 10.00448}, {"ts": 1771701180000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1475.3, "quote_volume": 143.84175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701240000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 12210.5, "quote_volume": 1190.52375, "trades": 18, "taker_buy_volume": 9466.1, "taker_buy_quote": 922.94475}, {"ts": 1771701300000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 17462.3, "quote_volume": 1701.5505, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701360000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701420000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701480000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 6734.4, "quote_volume": 656.58555, "trades": 16, "taker_buy_volume": 825.7, "taker_buy_quote": 80.50575}, {"ts": 1771701540000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 22397.3, "quote_volume": 2183.73675, "trades": 17, "taker_buy_volume": 6282.9, "taker_buy_quote": 612.58275}, {"ts": 1771701600000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 2452.6, "quote_volume": 238.97137, "trades": 17, "taker_buy_volume": 112.7, "taker_buy_quote": 10.99952}, {"ts": 1771701660000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701720000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 34378.1, "quote_volume": 3344.98913, "trades": 46, "taker_buy_volume": 17600.5, "taker_buy_quote": 1712.52865}, {"ts": 1771701780000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 328.4, "quote_volume": 31.9759, "trades": 4, "taker_buy_volume": 225.8, "taker_buy_quote": 21.99292}, {"ts": 1771701840000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 369.4, "quote_volume": 35.97033, "trades": 4, "taker_buy_volume": 277.1, "taker_buy_quote": 26.98954}, {"ts": 1771701900000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701960000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 1977.2, "quote_volume": 192.58852, "trades": 16, "taker_buy_volume": 1006.5, "taker_buy_quote": 98.04234}, {"ts": 1771702020000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 618.8, "quote_volume": 60.27112, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702080000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 2785.9, "quote_volume": 271.33915, "trades": 12, "taker_buy_volume": 2710.8, "taker_buy_quote": 264.03192}, {"ts": 1771702140000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702200000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1398.5, "quote_volume": 136.2139, "trades": 6, "taker_buy_volume": 1398.5, "taker_buy_quote": 136.2139}, {"ts": 1771702260000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 29853.6, "quote_volume": 2904.63991, "trades": 34, "taker_buy_volume": 2040.6, "taker_buy_quote": 198.55038}, {"ts": 1771702320000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 13620.0, "quote_volume": 1323.864, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702380000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1401.2, "quote_volume": 136.33676, "trades": 1, "taker_buy_volume": 1401.2, "taker_buy_quote": 136.33676}, {"ts": 1771702440000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 27626.3, "quote_volume": 2682.17856, "trades": 54, "taker_buy_volume": 14627.5, "taker_buy_quote": 1420.90039}, {"ts": 1771702500000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 34940.2, "quote_volume": 3389.31429, "trades": 24, "taker_buy_volume": 31102.7, "taker_buy_quote": 3017.07679}, {"ts": 1771702560000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 45748.6, "quote_volume": 4442.41227, "trades": 40, "taker_buy_volume": 45553.2, "taker_buy_quote": 4423.42865}, {"ts": 1771702620000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 1690.8, "quote_volume": 164.35605, "trades": 16, "taker_buy_volume": 102.9, "taker_buy_quote": 10.01217}, {"ts": 1771702680000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 5395.9, "quote_volume": 523.95323, "trades": 17, "taker_buy_volume": 3094.7, "taker_buy_quote": 300.50671}, {"ts": 1771702740000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702800000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2364.6, "quote_volume": 229.83912, "trades": 10, "taker_buy_volume": 2364.6, "taker_buy_quote": 229.83912}, {"ts": 1771702860000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 8894.4, "quote_volume": 864.53568, "trades": 10, "taker_buy_volume": 92.7, "taker_buy_quote": 9.01044}, {"ts": 1771702920000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 10060.8, "quote_volume": 976.8855, "trades": 18, "taker_buy_volume": 104.0, "taker_buy_quote": 10.0984}, {"ts": 1771702980000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3761.1, "quote_volume": 364.8267, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703040000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 11597.3, "quote_volume": 1124.98124, "trades": 28, "taker_buy_volume": 797.0, "taker_buy_quote": 77.35214}, {"ts": 1771703100000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 16023.1, "quote_volume": 1554.06507, "trades": 25, "taker_buy_volume": 11155.5, "taker_buy_quote": 1082.10589}, {"ts": 1771703160000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1044.6, "quote_volume": 101.3262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703220000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 7334.3, "quote_volume": 711.4271, "trades": 11, "taker_buy_volume": 103.2, "taker_buy_quote": 10.0104}, {"ts": 1771703280000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 6526.1, "quote_volume": 633.0317, "trades": 11, "taker_buy_volume": 6330.4, "taker_buy_quote": 614.0488}, {"ts": 1771703340000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 298.7, "quote_volume": 28.9739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703400000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 15781.4, "quote_volume": 1530.35171, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703460000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 92130.8, "quote_volume": 8916.48714, "trades": 76, "taker_buy_volume": 12931.6, "taker_buy_quote": 1251.77888}, {"ts": 1771703520000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703580000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 18974.5, "quote_volume": 1837.76512, "trades": 29, "taker_buy_volume": 18974.5, "taker_buy_quote": 1837.76512}, {"ts": 1771703640000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 319.7, "quote_volume": 30.99028, "trades": 4, "taker_buy_volume": 113.5, "taker_buy_quote": 11.0095}, {"ts": 1771703700000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 8030.5, "quote_volume": 779.22422, "trades": 20, "taker_buy_volume": 7948.1, "taker_buy_quote": 771.23142}, {"ts": 1771703760000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703820000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703880000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 69.7, "quote_volume": 6.7609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703940000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704000000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704060000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 15771.3, "quote_volume": 1529.8161, "trades": 9, "taker_buy_volume": 92.9, "taker_buy_quote": 9.0113}, {"ts": 1771704120000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 836.0, "quote_volume": 81.10025, "trades": 9, "taker_buy_volume": 671.2, "taker_buy_quote": 65.11465}, {"ts": 1771704180000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 17046.2, "quote_volume": 1655.15512, "trades": 24, "taker_buy_volume": 16737.2, "taker_buy_quote": 1625.18212}, {"ts": 1771704240000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1103.0, "quote_volume": 107.05187, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704300000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3969.8, "quote_volume": 385.0706, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704360000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 468.6, "quote_volume": 45.4542, "trades": 6, "taker_buy_volume": 365.6, "taker_buy_quote": 35.4632}, {"ts": 1771704420000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 14833.2, "quote_volume": 1438.81009, "trades": 25, "taker_buy_volume": 5047.6, "taker_buy_quote": 489.6172}, {"ts": 1771704480000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 11048.5, "quote_volume": 1072.61872, "trades": 27, "taker_buy_volume": 3399.0, "taker_buy_quote": 330.0429}, {"ts": 1771704540000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 31909.8, "quote_volume": 3086.81867, "trades": 46, "taker_buy_volume": 92.9, "taker_buy_quote": 9.0113}, {"ts": 1771704600000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 3024.3, "quote_volume": 292.74527, "trades": 3, "taker_buy_volume": 2954.6, "taker_buy_quote": 286.00528}, {"ts": 1771704660000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 20517.3, "quote_volume": 1986.07464, "trades": 20, "taker_buy_volume": 14152.2, "taker_buy_quote": 1369.93296}, {"ts": 1771704720000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 27145.1, "quote_volume": 2627.65497, "trades": 26, "taker_buy_volume": 92.9, "taker_buy_quote": 9.00201}, {"ts": 1771704780000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 5923.0, "quote_volume": 573.3464, "trades": 9, "taker_buy_volume": 5923.0, "taker_buy_quote": 573.3464}, {"ts": 1771704840000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 8119.0, "quote_volume": 785.90887, "trades": 21, "taker_buy_volume": 7308.3, "taker_buy_quote": 707.44344}, {"ts": 1771704900000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 595.8, "quote_volume": 57.73302, "trades": 1, "taker_buy_volume": 595.8, "taker_buy_quote": 57.73302}, {"ts": 1771704960000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 11469.1, "quote_volume": 1111.08603, "trades": 18, "taker_buy_volume": 8421.7, "taker_buy_quote": 816.08843}, {"ts": 1771705020000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 4289.6, "quote_volume": 416.13736, "trades": 13, "taker_buy_volume": 4207.2, "taker_buy_quote": 408.14456}, {"ts": 1771705080000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 3059.5, "quote_volume": 297.15017, "trades": 16, "taker_buy_volume": 2956.6, "taker_buy_quote": 287.15858}, {"ts": 1771705140000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 19876.4, "quote_volume": 1931.10046, "trades": 42, "taker_buy_volume": 5479.8, "taker_buy_quote": 532.58248}, {"ts": 1771705200000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 1202.0, "quote_volume": 116.80016, "trades": 7, "taker_buy_volume": 1202.0, "taker_buy_quote": 116.80016}, {"ts": 1771705260000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 864.2, "quote_volume": 84.00024, "trades": 2, "taker_buy_volume": 864.2, "taker_buy_quote": 84.00024}, {"ts": 1771705320000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 12006.8, "quote_volume": 1165.86028, "trades": 11, "taker_buy_volume": 873.1, "taker_buy_quote": 84.77801}, {"ts": 1771705380000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 12833.0, "quote_volume": 1246.17476, "trades": 14, "taker_buy_volume": 12719.8, "taker_buy_quote": 1235.18304}, {"ts": 1771705440000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 14050.3, "quote_volume": 1365.71686, "trades": 19, "taker_buy_volume": 13670.0, "taker_buy_quote": 1328.7517}, {"ts": 1771705500000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 7440.3, "quote_volume": 723.17763, "trades": 20, "taker_buy_volume": 1564.9, "taker_buy_quote": 152.10828}, {"ts": 1771705560000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 902.8, "quote_volume": 87.75216, "trades": 3, "taker_buy_volume": 902.8, "taker_buy_quote": 87.75216}, {"ts": 1771705620000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 1794.9, "quote_volume": 174.44372, "trades": 9, "taker_buy_volume": 1589.3, "taker_buy_quote": 154.47996}, {"ts": 1771705680000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 1017.3, "quote_volume": 98.87231, "trades": 5, "taker_buy_volume": 924.8, "taker_buy_quote": 89.89056}, {"ts": 1771705740000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 9651.4, "quote_volume": 938.11608, "trades": 23, "taker_buy_volume": 9651.4, "taker_buy_quote": 938.11608}, {"ts": 1771705800000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 942.1, "quote_volume": 91.57212, "trades": 3, "taker_buy_volume": 942.1, "taker_buy_quote": 91.57212}, {"ts": 1771705860000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 627.4, "quote_volume": 60.98328, "trades": 2, "taker_buy_volume": 627.4, "taker_buy_quote": 60.98328}, {"ts": 1771705920000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 764.5, "quote_volume": 74.3094, "trades": 3, "taker_buy_volume": 764.5, "taker_buy_quote": 74.3094}, {"ts": 1771705980000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2298.8, "quote_volume": 223.24518, "trades": 9, "taker_buy_volume": 589.1, "taker_buy_quote": 57.23331}, {"ts": 1771706040000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 7388.1, "quote_volume": 716.73211, "trades": 20, "taker_buy_volume": 977.6, "taker_buy_quote": 94.91361}, {"ts": 1771706100000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 696.6, "quote_volume": 67.5702, "trades": 2, "taker_buy_volume": 696.6, "taker_buy_quote": 67.5702}, {"ts": 1771706160000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 2182.8, "quote_volume": 211.5987, "trades": 5, "taker_buy_volume": 853.8, "taker_buy_quote": 82.8186}, {"ts": 1771706220000, "open": 0.0969, "high": 0.097, "low": 0.0966, "close": 0.0966, "volume": 101759.8, "quote_volume": 9834.83092, "trades": 91, "taker_buy_volume": 7119.3, "taker_buy_quote": 687.95591}, {"ts": 1771706280000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 6295.8, "quote_volume": 608.88971, "trades": 24, "taker_buy_volume": 3265.9, "taker_buy_quote": 315.89838}, {"ts": 1771706340000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1377.6, "quote_volume": 133.35168, "trades": 3, "taker_buy_volume": 1377.6, "taker_buy_quote": 133.35168}, {"ts": 1771706400000, "open": 0.0968, "high": 0.0969, "low": 0.0966, "close": 0.0967, "volume": 249276.6, "quote_volume": 24128.23089, "trades": 138, "taker_buy_volume": 196673.0, "taker_buy_quote": 19039.95328}, {"ts": 1771706460000, "open": 0.0967, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 31033.7, "quote_volume": 3002.5025, "trades": 77, "taker_buy_volume": 26674.2, "taker_buy_quote": 2580.95306}, {"ts": 1771706520000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 34350.5, "quote_volume": 3328.70937, "trades": 27, "taker_buy_volume": 25946.1, "taker_buy_quote": 2514.33126}, {"ts": 1771706580000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 10163.6, "quote_volume": 984.4575, "trades": 29, "taker_buy_volume": 988.2, "taker_buy_quote": 95.71506}, {"ts": 1771706640000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 313.3, "quote_volume": 30.33775, "trades": 4, "taker_buy_volume": 103.1, "taker_buy_quote": 9.99039}, {"ts": 1771706700000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 12511.8, "quote_volume": 1211.13191, "trades": 21, "taker_buy_volume": 266.2, "taker_buy_quote": 25.76816}, {"ts": 1771706760000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706820000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 11482.7, "quote_volume": 1111.61863, "trades": 57, "taker_buy_volume": 8945.3, "taker_buy_quote": 866.08375}, {"ts": 1771706880000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1103.3, "quote_volume": 106.67878, "trades": 10, "taker_buy_volume": 449.6, "taker_buy_quote": 43.47632}, {"ts": 1771706940000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1130.5, "quote_volume": 109.44273, "trades": 11, "taker_buy_volume": 831.2, "taker_buy_quote": 80.47049}, {"ts": 1771707000000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 350.6, "quote_volume": 33.94527, "trades": 4, "taker_buy_volume": 71.9, "taker_buy_quote": 6.96711}, {"ts": 1771707060000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 103.2, "quote_volume": 9.98976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707120000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 103.2, "quote_volume": 9.98976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707180000, "open": 0.0969, "high": 0.097, "low": 0.0965, "close": 0.0967, "volume": 265085.7, "quote_volume": 25635.3574, "trades": 175, "taker_buy_volume": 57783.8, "taker_buy_quote": 5584.20103}, {"ts": 1771707240000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 5720.0, "quote_volume": 553.08674, "trades": 18, "taker_buy_volume": 640.6, "taker_buy_quote": 61.94602}, {"ts": 1771707300000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 11558.9, "quote_volume": 1118.33275, "trades": 24, "taker_buy_volume": 5871.2, "taker_buy_quote": 568.33216}, {"ts": 1771707360000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 293396.6, "quote_volume": 28365.99427, "trades": 89, "taker_buy_volume": 16483.6, "taker_buy_quote": 1592.7989}, {"ts": 1771707420000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 74880.4, "quote_volume": 7228.09367, "trades": 96, "taker_buy_volume": 29032.1, "taker_buy_quote": 2803.12515}, {"ts": 1771707480000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 90494.3, "quote_volume": 8747.46676, "trades": 54, "taker_buy_volume": 67525.3, "taker_buy_quote": 6528.69116}, {"ts": 1771707540000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 268503.5, "quote_volume": 25891.46299, "trades": 223, "taker_buy_volume": 158735.3, "taker_buy_quote": 15311.43887}, {"ts": 1771707600000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 164972.1, "quote_volume": 15911.05121, "trades": 160, "taker_buy_volume": 75528.9, "taker_buy_quote": 7285.70488}, {"ts": 1771707660000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 27769.8, "quote_volume": 2680.1742, "trades": 58, "taker_buy_volume": 7720.7, "taker_buy_quote": 745.38486}, {"ts": 1771707720000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 39226.3, "quote_volume": 3785.36903, "trades": 48, "taker_buy_volume": 10161.3, "taker_buy_quote": 980.59653}, {"ts": 1771707780000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 11987.4, "quote_volume": 1157.98284, "trades": 18, "taker_buy_volume": 11884.0, "taker_buy_quote": 1147.9944}, {"ts": 1771707840000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 13806.0, "quote_volume": 1332.52847, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707900000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 517.5, "quote_volume": 49.9905, "trades": 1, "taker_buy_volume": 517.5, "taker_buy_quote": 49.9905}, {"ts": 1771707960000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708020000, "open": 0.0966, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 23633.5, "quote_volume": 2282.24259, "trades": 37, "taker_buy_volume": 11429.7, "taker_buy_quote": 1104.11834}, {"ts": 1771708080000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 66239.0, "quote_volume": 6383.47644, "trades": 124, "taker_buy_volume": 33947.8, "taker_buy_quote": 3271.99643}, {"ts": 1771708140000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 103065.2, "quote_volume": 9943.5012, "trades": 58, "taker_buy_volume": 74610.3, "taker_buy_quote": 7199.19257}, {"ts": 1771708200000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 874.2, "quote_volume": 84.28117, "trades": 10, "taker_buy_volume": 82.9, "taker_buy_quote": 7.99985}, {"ts": 1771708260000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 132364.7, "quote_volume": 12764.9113, "trades": 81, "taker_buy_volume": 111457.2, "taker_buy_quote": 10750.0656}, {"ts": 1771708320000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 22783.5, "quote_volume": 2196.3294, "trades": 25, "taker_buy_volume": 15956.9, "taker_buy_quote": 1538.24516}, {"ts": 1771708380000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 6069.2, "quote_volume": 585.06155, "trades": 9, "taker_buy_volume": 5872.3, "taker_buy_quote": 566.08972}, {"ts": 1771708440000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 12373.7, "quote_volume": 1194.06205, "trades": 19, "taker_buy_volume": 4467.3, "taker_buy_quote": 431.09445}, {"ts": 1771708500000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 632.9, "quote_volume": 61.04665, "trades": 2, "taker_buy_volume": 350.9, "taker_buy_quote": 33.86185}, {"ts": 1771708560000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 627.6, "quote_volume": 60.54188, "trades": 6, "taker_buy_volume": 412.4, "taker_buy_quote": 39.7966}, {"ts": 1771708620000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 20487.6, "quote_volume": 1978.77874, "trades": 34, "taker_buy_volume": 10551.8, "taker_buy_quote": 1019.0492}, {"ts": 1771708680000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 975.3, "quote_volume": 94.21957, "trades": 10, "taker_buy_volume": 869.7, "taker_buy_quote": 84.01861}, {"ts": 1771708740000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 10220.2, "quote_volume": 988.28461, "trades": 19, "taker_buy_volume": 4625.6, "taker_buy_quote": 447.30379}, {"ts": 1771708800000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 75705.2, "quote_volume": 7326.7774, "trades": 46, "taker_buy_volume": 51702.7, "taker_buy_quote": 5004.79136}, {"ts": 1771708860000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 22654.7, "quote_volume": 2190.66449, "trades": 25, "taker_buy_volume": 2818.0, "taker_buy_quote": 272.5006}, {"ts": 1771708920000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1916.0, "quote_volume": 185.0856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708980000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 5124.2, "quote_volume": 495.51014, "trades": 19, "taker_buy_volume": 3479.4, "taker_buy_quote": 336.45798}, {"ts": 1771709040000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1276.8, "quote_volume": 123.46656, "trades": 8, "taker_buy_volume": 842.8, "taker_buy_quote": 81.49876}, {"ts": 1771709100000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1934.2, "quote_volume": 187.24916, "trades": 13, "taker_buy_volume": 1934.2, "taker_buy_quote": 187.24916}, {"ts": 1771709160000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 7393.8, "quote_volume": 716.44993, "trades": 11, "taker_buy_volume": 7300.9, "taker_buy_quote": 707.45721}, {"ts": 1771709220000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 4635.6, "quote_volume": 449.28174, "trades": 15, "taker_buy_volume": 1013.9, "taker_buy_quote": 98.33901}, {"ts": 1771709280000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 103.1, "quote_volume": 9.98008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709340000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 341.7, "quote_volume": 33.10145, "trades": 5, "taker_buy_volume": 248.9, "taker_buy_quote": 24.11841}, {"ts": 1771709400000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 17547.7, "quote_volume": 1700.37213, "trades": 18, "taker_buy_volume": 17444.6, "taker_buy_quote": 1690.38174}, {"ts": 1771709460000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 837.7, "quote_volume": 81.15251, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709520000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 4494.6, "quote_volume": 435.70744, "trades": 13, "taker_buy_volume": 4419.3, "taker_buy_quote": 428.41087}, {"ts": 1771709580000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 6562.7, "quote_volume": 635.92563, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709640000, "open": 0.0968, "high": 0.0972, "low": 0.0968, "close": 0.0971, "volume": 128920.9, "quote_volume": 12513.94444, "trades": 92, "taker_buy_volume": 91538.7, "taker_buy_quote": 8883.66254}, {"ts": 1771709700000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 20376.4, "quote_volume": 1976.42138, "trades": 20, "taker_buy_volume": 6310.7, "taker_buy_quote": 612.1379}, {"ts": 1771709760000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3023.9, "quote_volume": 293.3183, "trades": 3, "taker_buy_volume": 3023.9, "taker_buy_quote": 293.3183}, {"ts": 1771709820000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709880000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 65.5, "quote_volume": 6.34695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709940000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 7894.7, "quote_volume": 764.99643, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710000000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 746.7, "quote_volume": 72.28882, "trades": 3, "taker_buy_volume": 82.6, "taker_buy_quote": 8.00394}, {"ts": 1771710060000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 446.0, "quote_volume": 43.1728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710120000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710180000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 8187.7, "quote_volume": 792.56936, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710240000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710300000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 388.5, "quote_volume": 37.56795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710360000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710420000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 48986.8, "quote_volume": 4743.66576, "trades": 47, "taker_buy_volume": 45649.9, "taker_buy_quote": 4420.65384}, {"ts": 1771710480000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 28613.5, "quote_volume": 2772.65744, "trades": 14, "taker_buy_volume": 92.9, "taker_buy_quote": 9.0113}, {"ts": 1771710540000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 23105.1, "quote_volume": 2238.87593, "trades": 29, "taker_buy_volume": 16470.1, "taker_buy_quote": 1595.95269}, {"ts": 1771710600000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 113.4, "quote_volume": 10.9998, "trades": 3, "taker_buy_volume": 113.4, "taker_buy_quote": 10.9998}, {"ts": 1771710660000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 3304.9, "quote_volume": 320.275, "trades": 12, "taker_buy_volume": 301.9, "taker_buy_quote": 29.2843}, {"ts": 1771710720000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1932.4, "quote_volume": 187.24956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710780000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 21586.5, "quote_volume": 2091.73081, "trades": 23, "taker_buy_volume": 6119.0, "taker_buy_quote": 592.93935}, {"ts": 1771710840000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710900000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 6422.7, "quote_volume": 622.99263, "trades": 20, "taker_buy_volume": 1586.8, "taker_buy_quote": 153.9196}, {"ts": 1771710960000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711020000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 15363.4, "quote_volume": 1490.23847, "trades": 23, "taker_buy_volume": 14834.2, "taker_buy_quote": 1438.9174}, {"ts": 1771711080000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 113.3, "quote_volume": 10.97877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711140000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 1564.1, "quote_volume": 151.57263, "trades": 4, "taker_buy_volume": 113.4, "taker_buy_quote": 10.9998}, {"ts": 1771711200000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 288.4, "quote_volume": 27.94596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711260000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 19131.8, "quote_volume": 1853.87142, "trades": 33, "taker_buy_volume": 6504.8, "taker_buy_quote": 630.31512}, {"ts": 1771711320000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 844.2, "quote_volume": 81.80298, "trades": 7, "taker_buy_volume": 741.1, "taker_buy_quote": 71.81259}, {"ts": 1771711380000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 6369.8, "quote_volume": 617.23362, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711440000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 9712.5, "quote_volume": 941.13196, "trades": 24, "taker_buy_volume": 6928.4, "taker_buy_quote": 671.36196}, {"ts": 1771711500000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 10932.1, "quote_volume": 1059.30915, "trades": 22, "taker_buy_volume": 4841.5, "taker_buy_quote": 469.14135}, {"ts": 1771711560000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711620000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 9081.2, "quote_volume": 879.06016, "trades": 21, "taker_buy_volume": 1495.0, "taker_buy_quote": 144.716}, {"ts": 1771711680000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 4878.4, "quote_volume": 472.24047, "trades": 9, "taker_buy_volume": 4743.3, "taker_buy_quote": 459.16279}, {"ts": 1771711740000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 82.6, "quote_volume": 8.00394, "trades": 1, "taker_buy_volume": 82.6, "taker_buy_quote": 8.00394}, {"ts": 1771711800000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 19752.2, "quote_volume": 1913.98818, "trades": 16, "taker_buy_volume": 19752.2, "taker_buy_quote": 1913.98818}, {"ts": 1771711860000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 103.2, "quote_volume": 10.00008, "trades": 1, "taker_buy_volume": 103.2, "taker_buy_quote": 10.00008}, {"ts": 1771711920000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711980000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 36499.6, "quote_volume": 3530.99576, "trades": 53, "taker_buy_volume": 7935.5, "taker_buy_quote": 767.36285}, {"ts": 1771712040000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 30998.9, "quote_volume": 3000.81904, "trades": 55, "taker_buy_volume": 21666.1, "taker_buy_quote": 2097.41226}, {"ts": 1771712100000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 10381.8, "quote_volume": 1005.99642, "trades": 16, "taker_buy_volume": 6735.2, "taker_buy_quote": 652.64088}, {"ts": 1771712160000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 7538.0, "quote_volume": 730.53733, "trades": 20, "taker_buy_volume": 1051.3, "taker_buy_quote": 101.9761}, {"ts": 1771712220000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 11128.5, "quote_volume": 1076.86608, "trades": 32, "taker_buy_volume": 910.3, "taker_buy_quote": 88.06727}, {"ts": 1771712280000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 12183.8, "quote_volume": 1179.38152, "trades": 16, "taker_buy_volume": 12080.6, "taker_buy_quote": 1169.40208}, {"ts": 1771712340000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 2584.4, "quote_volume": 250.1369, "trades": 18, "taker_buy_volume": 1639.8, "taker_buy_quote": 158.73264}, {"ts": 1771712400000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 18969.8, "quote_volume": 1836.98379, "trades": 30, "taker_buy_volume": 18887.2, "taker_buy_quote": 1828.98811}, {"ts": 1771712460000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 7748.2, "quote_volume": 750.79233, "trades": 26, "taker_buy_volume": 1156.5, "taker_buy_quote": 112.06485}, {"ts": 1771712520000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 206.2, "quote_volume": 19.96016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712580000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 175.5, "quote_volume": 17.00595, "trades": 2, "taker_buy_volume": 175.5, "taker_buy_quote": 17.00595}, {"ts": 1771712640000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 288.9, "quote_volume": 27.98616, "trades": 5, "taker_buy_volume": 206.4, "taker_buy_quote": 20.00016}, {"ts": 1771712700000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 20914.4, "quote_volume": 2024.51392, "trades": 21, "taker_buy_volume": 4000.1, "taker_buy_quote": 387.20968}, {"ts": 1771712760000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 9610.4, "quote_volume": 930.30736, "trades": 17, "taker_buy_volume": 572.6, "taker_buy_quote": 55.44832}, {"ts": 1771712820000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712880000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 4628.5, "quote_volume": 448.03128, "trades": 16, "taker_buy_volume": 51.6, "taker_buy_quote": 4.99488}, {"ts": 1771712940000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 50072.9, "quote_volume": 4847.05672, "trades": 40, "taker_buy_volume": 33197.6, "taker_buy_quote": 3213.52768}, {"ts": 1771713000000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713060000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1338.9, "quote_volume": 129.60552, "trades": 2, "taker_buy_volume": 1338.9, "taker_buy_quote": 129.60552}, {"ts": 1771713120000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 27197.8, "quote_volume": 2630.04613, "trades": 38, "taker_buy_volume": 10472.5, "taker_buy_quote": 1012.70962}, {"ts": 1771713180000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 113.5, "quote_volume": 10.97545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713240000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 7135.3, "quote_volume": 689.98351, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713300000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 1200.7, "quote_volume": 116.12731, "trades": 13, "taker_buy_volume": 1097.4, "taker_buy_quote": 106.1382}, {"ts": 1771713360000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 9596.1, "quote_volume": 928.90248, "trades": 37, "taker_buy_volume": 3717.9, "taker_buy_quote": 359.89272}, {"ts": 1771713420000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 8026.6, "quote_volume": 776.22242, "trades": 22, "taker_buy_volume": 103.5, "taker_buy_quote": 10.00845}, {"ts": 1771713480000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 4843.1, "quote_volume": 467.84346, "trades": 23, "taker_buy_volume": 829.2, "taker_buy_quote": 80.10072}, {"ts": 1771713540000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 1073.1, "quote_volume": 103.69249, "trades": 13, "taker_buy_volume": 310.3, "taker_buy_quote": 30.00601}, {"ts": 1771713600000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 30393.9, "quote_volume": 2937.11349, "trades": 57, "taker_buy_volume": 20185.0, "taker_buy_quote": 1950.93375}, {"ts": 1771713660000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 9357.2, "quote_volume": 903.91586, "trades": 13, "taker_buy_volume": 207.0, "taker_buy_quote": 20.00654}, {"ts": 1771713720000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713780000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 31749.2, "quote_volume": 3063.7978, "trades": 21, "taker_buy_volume": 15906.6, "taker_buy_quote": 1534.9869}, {"ts": 1771713840000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 22795.7, "quote_volume": 2199.78505, "trades": 43, "taker_buy_volume": 21903.9, "taker_buy_quote": 2113.72635}, {"ts": 1771713900000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 7686.8, "quote_volume": 741.7762, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713960000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 2148.2, "quote_volume": 207.30505, "trades": 10, "taker_buy_volume": 2055.0, "taker_buy_quote": 198.31125}, {"ts": 1771714020000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 196.6, "quote_volume": 18.98122, "trades": 2, "taker_buy_volume": 93.2, "taker_buy_quote": 9.00312}, {"ts": 1771714080000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 1947.4, "quote_volume": 188.22386, "trades": 11, "taker_buy_volume": 1750.9, "taker_buy_quote": 169.26161}, {"ts": 1771714140000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 537.1, "quote_volume": 51.90505, "trades": 3, "taker_buy_volume": 211.9, "taker_buy_quote": 20.49073}, {"ts": 1771714200000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 445.1, "quote_volume": 43.01412, "trades": 5, "taker_buy_volume": 174.6, "taker_buy_quote": 16.88382}, {"ts": 1771714260000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 6285.2, "quote_volume": 607.15032, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714320000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 103.4, "quote_volume": 9.9781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714380000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 517.1, "quote_volume": 49.92189, "trades": 9, "taker_buy_volume": 217.4, "taker_buy_quote": 21.00084}, {"ts": 1771714440000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 364.3, "quote_volume": 35.19138, "trades": 3, "taker_buy_volume": 364.3, "taker_buy_quote": 35.19138}, {"ts": 1771714500000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 300.1, "quote_volume": 28.98139, "trades": 3, "taker_buy_volume": 217.4, "taker_buy_quote": 21.00084}, {"ts": 1771714560000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 103.4, "quote_volume": 9.9781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714620000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 310.7, "quote_volume": 29.98255, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714680000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 31300.6, "quote_volume": 3020.085, "trades": 30, "taker_buy_volume": 20238.2, "taker_buy_quote": 1952.9863}, {"ts": 1771714740000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 406.3, "quote_volume": 39.20795, "trades": 2, "taker_buy_volume": 406.3, "taker_buy_quote": 39.20795}, {"ts": 1771714800000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 689.0, "quote_volume": 66.4885, "trades": 7, "taker_buy_volume": 513.0, "taker_buy_quote": 49.5045}, {"ts": 1771714860000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 226.7, "quote_volume": 21.88483, "trades": 4, "taker_buy_volume": 82.8, "taker_buy_quote": 7.99848}, {"ts": 1771714920000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 18835.2, "quote_volume": 1821.22821, "trades": 28, "taker_buy_volume": 13097.9, "taker_buy_quote": 1266.44782}, {"ts": 1771714980000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 27330.9, "quote_volume": 2642.89803, "trades": 22, "taker_buy_volume": 872.8, "taker_buy_quote": 84.39976}, {"ts": 1771715040000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 515.4, "quote_volume": 49.78764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715100000, "open": 0.0967, "high": 0.0967, "low": 0.0963, "close": 0.0965, "volume": 180060.6, "quote_volume": 17378.33839, "trades": 84, "taker_buy_volume": 17389.7, "taker_buy_quote": 1678.26933}, {"ts": 1771715160000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 11266.5, "quote_volume": 1088.12, "trades": 29, "taker_buy_volume": 11163.0, "taker_buy_quote": 1078.13225}, {"ts": 1771715220000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 11920.3, "quote_volume": 1152.69301, "trades": 15, "taker_buy_volume": 1761.3, "taker_buy_quote": 170.31771}, {"ts": 1771715280000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 246.2, "quote_volume": 23.80754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715340000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 128653.4, "quote_volume": 12451.02774, "trades": 52, "taker_buy_volume": 1654.0, "taker_buy_quote": 159.97685}, {"ts": 1771715400000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 15285.8, "quote_volume": 1474.82444, "trades": 47, "taker_buy_volume": 5818.7, "taker_buy_quote": 561.44504}, {"ts": 1771715460000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715520000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 533.7, "quote_volume": 51.50205, "trades": 9, "taker_buy_volume": 93.4, "taker_buy_quote": 9.0131}, {"ts": 1771715580000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 3551.5, "quote_volume": 342.3646, "trades": 24, "taker_buy_volume": 2693.1, "taker_buy_quote": 259.61484}, {"ts": 1771715640000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 2019.9, "quote_volume": 194.72467, "trades": 11, "taker_buy_volume": 783.5, "taker_buy_quote": 75.53571}, {"ts": 1771715700000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 4054.0, "quote_volume": 390.8056, "trades": 10, "taker_buy_volume": 4054.0, "taker_buy_quote": 390.8056}, {"ts": 1771715760000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 5966.0, "quote_volume": 575.1224, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715820000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 20120.6, "quote_volume": 1941.67533, "trades": 40, "taker_buy_volume": 8710.0, "taker_buy_quote": 840.55243}, {"ts": 1771715880000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 486.9, "quote_volume": 47.01384, "trades": 6, "taker_buy_volume": 279.9, "taker_buy_quote": 27.03834}, {"ts": 1771715940000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1832.3, "quote_volume": 176.98879, "trades": 14, "taker_buy_volume": 606.3, "taker_buy_quote": 58.56858}, {"ts": 1771716000000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 2319.5, "quote_volume": 224.07078, "trades": 13, "taker_buy_volume": 2133.8, "taker_buy_quote": 206.13216}, {"ts": 1771716060000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716120000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 113.8, "quote_volume": 10.99308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716180000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 19626.9, "quote_volume": 1896.06195, "trades": 21, "taker_buy_volume": 1034.1, "taker_buy_quote": 99.99747}, {"ts": 1771716240000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 8198.3, "quote_volume": 791.96997, "trades": 21, "taker_buy_volume": 6051.6, "taker_buy_quote": 584.59875}, {"ts": 1771716300000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 5757.8, "quote_volume": 556.18043, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716360000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 2066.8, "quote_volume": 199.60189, "trades": 9, "taker_buy_volume": 1556.9, "taker_buy_quote": 150.39654}, {"ts": 1771716420000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 24010.5, "quote_volume": 2319.42257, "trades": 31, "taker_buy_volume": 23356.1, "taker_buy_quote": 2256.20753}, {"ts": 1771716480000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 21949.2, "quote_volume": 2123.23684, "trades": 25, "taker_buy_volume": 16501.6, "taker_buy_quote": 1596.45392}, {"ts": 1771716540000, "open": 0.0966, "high": 0.097, "low": 0.0966, "close": 0.0968, "volume": 216938.5, "quote_volume": 21006.36352, "trades": 152, "taker_buy_volume": 137901.8, "taker_buy_quote": 13353.41696}, {"ts": 1771716600000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 846.9, "quote_volume": 81.90168, "trades": 3, "taker_buy_volume": 64.5, "taker_buy_quote": 6.2436}, {"ts": 1771716660000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716720000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 22937.9, "quote_volume": 2220.38872, "trades": 26, "taker_buy_volume": 13742.3, "taker_buy_quote": 1330.25464}, {"ts": 1771716780000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 2195.3, "quote_volume": 212.65689, "trades": 30, "taker_buy_volume": 1617.6, "taker_buy_quote": 156.67776}, {"ts": 1771716840000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 7001.1, "quote_volume": 677.89896, "trades": 10, "taker_buy_volume": 1924.8, "taker_buy_quote": 186.51312}, {"ts": 1771716900000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 11950.8, "quote_volume": 1158.16702, "trades": 42, "taker_buy_volume": 5705.4, "taker_buy_quote": 552.98776}, {"ts": 1771716960000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 92.9, "quote_volume": 9.00201, "trades": 1, "taker_buy_volume": 92.9, "taker_buy_quote": 9.00201}, {"ts": 1771717020000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 205.8, "quote_volume": 19.92144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717080000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 3084.5, "quote_volume": 299.01709, "trades": 14, "taker_buy_volume": 2654.2, "taker_buy_quote": 257.32102}, {"ts": 1771717140000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 4031.1, "quote_volume": 391.0474, "trades": 20, "taker_buy_volume": 3917.8, "taker_buy_quote": 380.0573}, {"ts": 1771717200000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 736.5, "quote_volume": 71.4405, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717260000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717320000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717380000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1220.2, "quote_volume": 118.23738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717440000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 4349.7, "quote_volume": 421.86976, "trades": 8, "taker_buy_volume": 3838.3, "taker_buy_quote": 372.3151}, {"ts": 1771717500000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717560000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 20959.0, "quote_volume": 2028.82443, "trades": 24, "taker_buy_volume": 2862.8, "taker_buy_quote": 277.11904}, {"ts": 1771717620000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 7829.6, "quote_volume": 757.90528, "trades": 15, "taker_buy_volume": 7521.2, "taker_buy_quote": 728.05216}, {"ts": 1771717680000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 7553.4, "quote_volume": 731.17944, "trades": 13, "taker_buy_volume": 103.2, "taker_buy_quote": 10.00008}, {"ts": 1771717740000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 93.0, "quote_volume": 9.0024, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 9.0024}, {"ts": 1771717800000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 6843.5, "quote_volume": 662.43945, "trades": 5, "taker_buy_volume": 6730.0, "taker_buy_quote": 651.464}, {"ts": 1771717860000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 41726.7, "quote_volume": 4042.62787, "trades": 50, "taker_buy_volume": 33872.7, "taker_buy_quote": 3281.58559}, {"ts": 1771717920000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 550.9, "quote_volume": 53.37395, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717980000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 166.5, "quote_volume": 16.13385, "trades": 1, "taker_buy_volume": 166.5, "taker_buy_quote": 16.13385}, {"ts": 1771718040000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 40978.5, "quote_volume": 3966.7188, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718100000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718160000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718220000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718280000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 138.0, "quote_volume": 13.3584, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 13.3584}, {"ts": 1771718340000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 37410.3, "quote_volume": 3617.57601, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718400000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 38134.0, "quote_volume": 3682.17437, "trades": 40, "taker_buy_volume": 8518.4, "taker_buy_quote": 822.09155}, {"ts": 1771718460000, "open": 0.0965, "high": 0.0965, "low": 0.0953, "close": 0.0959, "volume": 821513.1, "quote_volume": 78582.12698, "trades": 446, "taker_buy_volume": 180800.8, "taker_buy_quote": 17303.63531}, {"ts": 1771718520000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 24173.6, "quote_volume": 2318.24824, "trades": 63, "taker_buy_volume": 15790.0, "taker_buy_quote": 1514.261}, {"ts": 1771718580000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 529319.6, "quote_volume": 50814.6259, "trades": 63, "taker_buy_volume": 503584.4, "taker_buy_quote": 48344.18869}, {"ts": 1771718640000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 63976.4, "quote_volume": 6141.7344, "trades": 48, "taker_buy_volume": 1484.4, "taker_buy_quote": 142.5024}, {"ts": 1771718700000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 49335.8, "quote_volume": 4732.76115, "trades": 51, "taker_buy_volume": 11483.2, "taker_buy_quote": 1100.11552}, {"ts": 1771718760000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 34640.6, "quote_volume": 3318.55801, "trades": 27, "taker_buy_volume": 7117.6, "taker_buy_quote": 681.86608}, {"ts": 1771718820000, "open": 0.0959, "high": 0.0959, "low": 0.0954, "close": 0.0956, "volume": 282235.9, "quote_volume": 26978.44633, "trades": 166, "taker_buy_volume": 82866.3, "taker_buy_quote": 7921.87686}, {"ts": 1771718880000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 1242.1, "quote_volume": 118.86061, "trades": 14, "taker_buy_volume": 929.5, "taker_buy_quote": 88.95315}, {"ts": 1771718940000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 51245.0, "quote_volume": 4913.25805, "trades": 52, "taker_buy_volume": 51161.6, "taker_buy_quote": 4905.27667}, {"ts": 1771719000000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 98249.2, "quote_volume": 9431.9232, "trades": 24, "taker_buy_volume": 8015.5, "taker_buy_quote": 769.488}, {"ts": 1771719060000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 2967.6, "quote_volume": 284.63536, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719120000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3843.9, "quote_volume": 368.63001, "trades": 8, "taker_buy_volume": 3843.9, "taker_buy_quote": 368.63001}, {"ts": 1771719180000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 18847.0, "quote_volume": 1806.22292, "trades": 24, "taker_buy_volume": 6434.3, "taker_buy_quote": 617.04937}, {"ts": 1771719240000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 13912.1, "quote_volume": 1331.52606, "trades": 23, "taker_buy_volume": 1549.0, "taker_buy_quote": 148.37739}, {"ts": 1771719300000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 9244.6, "quote_volume": 885.19651, "trades": 38, "taker_buy_volume": 6978.2, "taker_buy_quote": 668.1789}, {"ts": 1771719360000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 9454.2, "quote_volume": 905.78216, "trades": 27, "taker_buy_volume": 9277.1, "taker_buy_quote": 888.82536}, {"ts": 1771719420000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 5214.6, "quote_volume": 499.61881, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719480000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 41412.4, "quote_volume": 3963.16668, "trades": 41, "taker_buy_volume": 18004.9, "taker_buy_quote": 1723.06893}, {"ts": 1771719540000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 734.5, "quote_volume": 70.3651, "trades": 7, "taker_buy_volume": 734.5, "taker_buy_quote": 70.3651}, {"ts": 1771719600000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 37286.0, "quote_volume": 3569.97497, "trades": 39, "taker_buy_volume": 62.6, "taker_buy_quote": 5.99082}, {"ts": 1771719660000, "open": 0.0957, "high": 0.0958, "low": 0.0953, "close": 0.0956, "volume": 126363.8, "quote_volume": 12063.24449, "trades": 173, "taker_buy_volume": 37146.7, "taker_buy_quote": 3546.79904}, {"ts": 1771719720000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 23115.0, "quote_volume": 2205.82005, "trades": 36, "taker_buy_volume": 15575.3, "taker_buy_quote": 1486.18865}, {"ts": 1771719780000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 38487.9, "quote_volume": 3671.74566, "trades": 40, "taker_buy_volume": 34064.2, "taker_buy_quote": 3249.72468}, {"ts": 1771719840000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 4277.0, "quote_volume": 408.01741, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719900000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 80838.4, "quote_volume": 7703.89952, "trades": 36, "taker_buy_volume": 838.1, "taker_buy_quote": 79.87093}, {"ts": 1771719960000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 11273.4, "quote_volume": 1074.58907, "trades": 38, "taker_buy_volume": 1347.7, "taker_buy_quote": 128.53353}, {"ts": 1771720020000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 19023.5, "quote_volume": 1813.84245, "trades": 52, "taker_buy_volume": 6475.6, "taker_buy_quote": 617.71678}, {"ts": 1771720080000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 2952.1, "quote_volume": 281.57231, "trades": 12, "taker_buy_volume": 2847.3, "taker_buy_quote": 271.58487}, {"ts": 1771720140000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 15986.8, "quote_volume": 1525.29961, "trades": 37, "taker_buy_volume": 7670.1, "taker_buy_quote": 731.88643}, {"ts": 1771720200000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 8915.9, "quote_volume": 850.46721, "trades": 13, "taker_buy_volume": 7714.7, "taker_buy_quote": 735.98238}, {"ts": 1771720260000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 279.3, "quote_volume": 26.67315, "trades": 2, "taker_buy_volume": 279.3, "taker_buy_quote": 26.67315}, {"ts": 1771720320000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 10890.7, "quote_volume": 1038.96439, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720380000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 77597.3, "quote_volume": 7378.90647, "trades": 118, "taker_buy_volume": 8074.5, "taker_buy_quote": 767.98983}, {"ts": 1771720440000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 12962.3, "quote_volume": 1236.25366, "trades": 29, "taker_buy_volume": 7411.0, "taker_buy_quote": 706.68062}, {"ts": 1771720500000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 49995.5, "quote_volume": 4769.95265, "trades": 44, "taker_buy_volume": 48848.8, "taker_buy_quote": 4660.58577}, {"ts": 1771720560000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 7331.7, "quote_volume": 698.71101, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720620000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 40858.1, "quote_volume": 3886.28385, "trades": 96, "taker_buy_volume": 11781.1, "taker_buy_quote": 1120.31339}, {"ts": 1771720680000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 1167.7, "quote_volume": 110.91345, "trades": 13, "taker_buy_volume": 115.7, "taker_buy_quote": 11.00307}, {"ts": 1771720740000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 9964.8, "quote_volume": 946.13352, "trades": 32, "taker_buy_volume": 6315.9, "taker_buy_quote": 599.85291}, {"ts": 1771720800000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 10777.3, "quote_volume": 1023.95988, "trades": 47, "taker_buy_volume": 8032.1, "taker_buy_quote": 763.13927}, {"ts": 1771720860000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 60336.2, "quote_volume": 5739.10523, "trades": 40, "taker_buy_volume": 11010.3, "taker_buy_quote": 1048.18056}, {"ts": 1771720920000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 113021.5, "quote_volume": 10727.35746, "trades": 68, "taker_buy_volume": 15755.6, "taker_buy_quote": 1496.00918}, {"ts": 1771720980000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 18723.6, "quote_volume": 1776.85805, "trades": 30, "taker_buy_volume": 15492.3, "taker_buy_quote": 1470.21927}, {"ts": 1771721040000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 94.7, "quote_volume": 8.9965, "trades": 1, "taker_buy_volume": 94.7, "taker_buy_quote": 8.9965}, {"ts": 1771721100000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 5461.1, "quote_volume": 518.51288, "trades": 11, "taker_buy_volume": 2429.2, "taker_buy_quote": 230.774}, {"ts": 1771721160000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 18748.6, "quote_volume": 1782.98031, "trades": 22, "taker_buy_volume": 10639.1, "taker_buy_quote": 1011.77841}, {"ts": 1771721220000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 49570.5, "quote_volume": 4703.72369, "trades": 87, "taker_buy_volume": 7789.6, "taker_buy_quote": 739.23304}, {"ts": 1771721280000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 9685.6, "quote_volume": 920.12358, "trades": 51, "taker_buy_volume": 7778.4, "taker_buy_quote": 738.948}, {"ts": 1771721340000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1515.1, "quote_volume": 143.9345, "trades": 13, "taker_buy_volume": 371.4, "taker_buy_quote": 35.283}, {"ts": 1771721400000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1742.5, "quote_volume": 165.5375, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721460000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 1563.3, "quote_volume": 148.62216, "trades": 16, "taker_buy_volume": 1269.1, "taker_buy_quote": 120.64374}, {"ts": 1771721520000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 87990.5, "quote_volume": 8359.15654, "trades": 80, "taker_buy_volume": 14257.1, "taker_buy_quote": 1354.4245}, {"ts": 1771721580000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 16012.7, "quote_volume": 1522.80777, "trades": 35, "taker_buy_volume": 11430.2, "taker_buy_quote": 1087.01202}, {"ts": 1771721640000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 53776.7, "quote_volume": 5119.53239, "trades": 82, "taker_buy_volume": 36026.5, "taker_buy_quote": 3429.73435}, {"ts": 1771721700000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 2042.4, "quote_volume": 194.42599, "trades": 17, "taker_buy_volume": 738.6, "taker_buy_quote": 70.31472}, {"ts": 1771721760000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 382.4, "quote_volume": 36.39294, "trades": 7, "taker_buy_volume": 267.0, "taker_buy_quote": 25.4184}, {"ts": 1771721820000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 11889.3, "quote_volume": 1130.67243, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721880000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 2481.2, "quote_volume": 236.21025, "trades": 11, "taker_buy_volume": 2365.8, "taker_buy_quote": 225.23571}, {"ts": 1771721940000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 23794.2, "quote_volume": 2267.58726, "trades": 33, "taker_buy_volume": 10805.8, "taker_buy_quote": 1029.79274}, {"ts": 1771722000000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 35265.1, "quote_volume": 3364.28216, "trades": 12, "taker_buy_volume": 35181.3, "taker_buy_quote": 3356.29602}, {"ts": 1771722060000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 110795.0, "quote_volume": 10580.90269, "trades": 66, "taker_buy_volume": 61220.5, "taker_buy_quote": 5846.55775}, {"ts": 1771722120000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 2291.7, "quote_volume": 218.8584, "trades": 13, "taker_buy_volume": 2113.9, "taker_buy_quote": 201.88791}, {"ts": 1771722180000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 43896.4, "quote_volume": 4191.26376, "trades": 58, "taker_buy_volume": 12017.6, "taker_buy_quote": 1147.20772}, {"ts": 1771722240000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722300000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 8798.2, "quote_volume": 838.46846, "trades": 22, "taker_buy_volume": 397.2, "taker_buy_quote": 37.85316}, {"ts": 1771722360000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 15338.8, "quote_volume": 1463.16605, "trades": 25, "taker_buy_volume": 11327.3, "taker_buy_quote": 1080.62442}, {"ts": 1771722420000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 19499.1, "quote_volume": 1859.7837, "trades": 36, "taker_buy_volume": 349.5, "taker_buy_quote": 33.3423}, {"ts": 1771722480000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 547.9, "quote_volume": 52.22158, "trades": 8, "taker_buy_volume": 432.7, "taker_buy_quote": 41.24302}, {"ts": 1771722540000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 3539.9, "quote_volume": 337.69599, "trades": 17, "taker_buy_volume": 3341.0, "taker_buy_quote": 318.7314}, {"ts": 1771722600000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 7886.9, "quote_volume": 751.69482, "trades": 19, "taker_buy_volume": 100.0, "taker_buy_quote": 9.54}, {"ts": 1771722660000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 9093.7, "quote_volume": 866.62961, "trades": 13, "taker_buy_volume": 6594.8, "taker_buy_quote": 628.48444}, {"ts": 1771722720000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 115.2, "quote_volume": 10.97856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722780000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 15577.7, "quote_volume": 1486.10211, "trades": 29, "taker_buy_volume": 14582.5, "taker_buy_quote": 1391.1705}, {"ts": 1771722840000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 19794.4, "quote_volume": 1886.70911, "trades": 48, "taker_buy_volume": 8607.1, "taker_buy_quote": 820.36841}, {"ts": 1771722900000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 10854.8, "quote_volume": 1035.53954, "trades": 36, "taker_buy_volume": 5453.7, "taker_buy_quote": 520.29451}, {"ts": 1771722960000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 59714.0, "quote_volume": 5687.59132, "trades": 63, "taker_buy_volume": 27657.3, "taker_buy_quote": 2635.74069}, {"ts": 1771723020000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 14354.8, "quote_volume": 1369.77796, "trades": 32, "taker_buy_volume": 14250.1, "taker_buy_quote": 1359.78958}, {"ts": 1771723080000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 107494.7, "quote_volume": 10255.69215, "trades": 84, "taker_buy_volume": 6426.5, "taker_buy_quote": 613.19515}, {"ts": 1771723140000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 27123.2, "quote_volume": 2587.43981, "trades": 40, "taker_buy_volume": 16634.2, "taker_buy_quote": 1586.91421}, {"ts": 1771723200000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 8964.4, "quote_volume": 854.30732, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723260000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 21414.7, "quote_volume": 2038.67944, "trades": 29, "taker_buy_volume": 722.8, "taker_buy_quote": 68.81056}, {"ts": 1771723320000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 717.6, "quote_volume": 68.30713, "trades": 7, "taker_buy_volume": 105.0, "taker_buy_quote": 9.996}, {"ts": 1771723380000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 7938.8, "quote_volume": 755.78531, "trades": 50, "taker_buy_volume": 5077.9, "taker_buy_quote": 483.42763}, {"ts": 1771723440000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 281.5, "quote_volume": 26.7988, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723500000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 27979.2, "quote_volume": 2666.23732, "trades": 54, "taker_buy_volume": 16078.4, "taker_buy_quote": 1532.27991}, {"ts": 1771723560000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 6055.7, "quote_volume": 577.37524, "trades": 12, "taker_buy_volume": 2670.3, "taker_buy_quote": 254.74662}, {"ts": 1771723620000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 11024.5, "quote_volume": 1050.26174, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723680000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 16683.8, "quote_volume": 1587.97021, "trades": 30, "taker_buy_volume": 6096.5, "taker_buy_quote": 580.3868}, {"ts": 1771723740000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 44640.8, "quote_volume": 4241.33499, "trades": 58, "taker_buy_volume": 19376.2, "taker_buy_quote": 1840.7516}, {"ts": 1771723800000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 64002.6, "quote_volume": 6086.10786, "trades": 55, "taker_buy_volume": 40808.4, "taker_buy_quote": 3880.87884}, {"ts": 1771723860000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 26583.3, "quote_volume": 2525.45063, "trades": 37, "taker_buy_volume": 12663.6, "taker_buy_quote": 1203.042}, {"ts": 1771723920000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3429.9, "quote_volume": 325.8405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723980000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 47771.0, "quote_volume": 4542.9603, "trades": 35, "taker_buy_volume": 45254.3, "taker_buy_quote": 4303.68393}, {"ts": 1771724040000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 10382.1, "quote_volume": 986.2995, "trades": 22, "taker_buy_volume": 4276.9, "taker_buy_quote": 406.3055}, {"ts": 1771724100000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 166.2, "quote_volume": 15.79617, "trades": 3, "taker_buy_volume": 71.7, "taker_buy_quote": 6.81867}, {"ts": 1771724160000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3583.2, "quote_volume": 340.76232, "trades": 9, "taker_buy_volume": 3583.2, "taker_buy_quote": 340.76232}, {"ts": 1771724220000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4354.9, "quote_volume": 414.15099, "trades": 17, "taker_buy_volume": 2805.0, "taker_buy_quote": 266.7555}, {"ts": 1771724280000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 12741.7, "quote_volume": 1212.97159, "trades": 32, "taker_buy_volume": 12675.1, "taker_buy_quote": 1206.63793}, {"ts": 1771724340000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1335.8, "quote_volume": 127.16816, "trades": 5, "taker_buy_volume": 1335.8, "taker_buy_quote": 127.16816}, {"ts": 1771724400000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 6788.0, "quote_volume": 645.54825, "trades": 14, "taker_buy_volume": 199.8, "taker_buy_quote": 19.01043}, {"ts": 1771724460000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724520000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724580000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724640000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724700000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 7962.4, "quote_volume": 757.22424, "trades": 15, "taker_buy_volume": 7857.4, "taker_buy_quote": 747.23874}, {"ts": 1771724760000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3343.4, "quote_volume": 317.95734, "trades": 13, "taker_buy_volume": 366.2, "taker_buy_quote": 34.82562}, {"ts": 1771724820000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 32983.3, "quote_volume": 3136.86378, "trades": 32, "taker_buy_volume": 22162.7, "taker_buy_quote": 2107.82472}, {"ts": 1771724880000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2660.3, "quote_volume": 253.26056, "trades": 11, "taker_buy_volume": 2478.9, "taker_buy_quote": 235.99128}, {"ts": 1771724940000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 524.6, "quote_volume": 49.99438, "trades": 1, "taker_buy_volume": 524.6, "taker_buy_quote": 49.99438}, {"ts": 1771725000000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 1829.8, "quote_volume": 174.26228, "trades": 5, "taker_buy_volume": 653.2, "taker_buy_quote": 62.24996}, {"ts": 1771725060000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 25473.2, "quote_volume": 2427.6054, "trades": 49, "taker_buy_volume": 14245.7, "taker_buy_quote": 1357.62465}, {"ts": 1771725120000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 42063.4, "quote_volume": 4008.62366, "trades": 247, "taker_buy_volume": 21913.4, "taker_buy_quote": 2088.34702}, {"ts": 1771725180000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 4923.6, "quote_volume": 469.21908, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725240000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 23971.9, "quote_volume": 2282.14376, "trades": 34, "taker_buy_volume": 6885.8, "taker_buy_quote": 655.54704}, {"ts": 1771725300000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 70774.3, "quote_volume": 6737.70736, "trades": 37, "taker_buy_volume": 36249.8, "taker_buy_quote": 3450.98096}, {"ts": 1771725360000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1214.5, "quote_volume": 115.6204, "trades": 12, "taker_buy_volume": 365.9, "taker_buy_quote": 34.83368}, {"ts": 1771725420000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 209.8, "quote_volume": 19.97296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725480000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 876.1, "quote_volume": 83.4808, "trades": 5, "taker_buy_volume": 760.8, "taker_buy_quote": 72.50424}, {"ts": 1771725540000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 115.3, "quote_volume": 10.97656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725600000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 1114.4, "quote_volume": 106.19289, "trades": 4, "taker_buy_volume": 1020.1, "taker_buy_quote": 97.21553}, {"ts": 1771725660000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725720000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 22191.4, "quote_volume": 2112.62757, "trades": 27, "taker_buy_volume": 8337.2, "taker_buy_quote": 793.70773}, {"ts": 1771725780000, "open": 0.0953, "high": 0.0956, "low": 0.0952, "close": 0.0956, "volume": 100980.8, "quote_volume": 9641.75815, "trades": 116, "taker_buy_volume": 77566.7, "taker_buy_quote": 7408.37571}, {"ts": 1771725840000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 88900.6, "quote_volume": 8496.65574, "trades": 115, "taker_buy_volume": 35160.7, "taker_buy_quote": 3362.34897}, {"ts": 1771725900000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 9922.7, "quote_volume": 947.61785, "trades": 28, "taker_buy_volume": 2944.6, "taker_buy_quote": 281.2093}, {"ts": 1771725960000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 11766.0, "quote_volume": 1123.39212, "trades": 15, "taker_buy_volume": 9157.2, "taker_buy_quote": 874.5126}, {"ts": 1771726020000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 11089.7, "quote_volume": 1057.81029, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726080000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 12280.5, "quote_volume": 1170.32529, "trades": 24, "taker_buy_volume": 1679.4, "taker_buy_quote": 160.04682}, {"ts": 1771726140000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 59910.8, "quote_volume": 5718.86222, "trades": 115, "taker_buy_volume": 26610.2, "taker_buy_quote": 2540.17936}, {"ts": 1771726200000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 14059.6, "quote_volume": 1342.6918, "trades": 31, "taker_buy_volume": 4096.8, "taker_buy_quote": 391.2444}, {"ts": 1771726260000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 15922.9, "quote_volume": 1518.66124, "trades": 37, "taker_buy_volume": 947.0, "taker_buy_quote": 90.30675}, {"ts": 1771726320000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 8627.3, "quote_volume": 822.18169, "trades": 23, "taker_buy_volume": 2137.7, "taker_buy_quote": 203.72281}, {"ts": 1771726380000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 572.2, "quote_volume": 54.48183, "trades": 10, "taker_buy_volume": 83.9, "taker_buy_quote": 7.99567}, {"ts": 1771726440000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 5133.1, "quote_volume": 489.06667, "trades": 19, "taker_buy_volume": 3955.5, "taker_buy_quote": 376.95915}, {"ts": 1771726500000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 11550.6, "quote_volume": 1101.76792, "trades": 14, "taker_buy_volume": 9957.4, "taker_buy_quote": 949.93596}, {"ts": 1771726560000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 20913.5, "quote_volume": 1995.1479, "trades": 30, "taker_buy_volume": 18054.5, "taker_buy_quote": 1722.3993}, {"ts": 1771726620000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 3532.1, "quote_volume": 336.67986, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726680000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 33378.1, "quote_volume": 3180.93293, "trades": 34, "taker_buy_volume": 26801.8, "taker_buy_quote": 2554.21154}, {"ts": 1771726740000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 3792.5, "quote_volume": 361.07256, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726800000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 11887.7, "quote_volume": 1131.00386, "trades": 22, "taker_buy_volume": 2147.4, "taker_buy_quote": 204.43248}, {"ts": 1771726860000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 559.6, "quote_volume": 53.27392, "trades": 7, "taker_buy_volume": 559.6, "taker_buy_quote": 53.27392}, {"ts": 1771726920000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1327.3, "quote_volume": 126.35896, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726980000, "open": 0.0952, "high": 0.0959, "low": 0.0952, "close": 0.0953, "volume": 2851750.0, "quote_volume": 272421.11578, "trades": 860, "taker_buy_volume": 2148041.8, "taker_buy_quote": 205201.66886}, {"ts": 1771727040000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 5300.2, "quote_volume": 504.57904, "trades": 28, "taker_buy_volume": 3220.6, "taker_buy_quote": 306.60112}, {"ts": 1771727100000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 100240.9, "quote_volume": 9530.18583, "trades": 101, "taker_buy_volume": 42643.1, "taker_buy_quote": 4052.84259}, {"ts": 1771727160000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1747.2, "quote_volume": 166.16712, "trades": 13, "taker_buy_volume": 455.3, "taker_buy_quote": 43.30743}, {"ts": 1771727220000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 20422.0, "quote_volume": 1943.82426, "trades": 95, "taker_buy_volume": 4387.1, "taker_buy_quote": 417.66347}, {"ts": 1771727280000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 16351.0, "quote_volume": 1554.9801, "trades": 14, "taker_buy_volume": 8632.7, "taker_buy_quote": 820.96977}, {"ts": 1771727340000, "open": 0.095, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 103978.2, "quote_volume": 9882.21088, "trades": 118, "taker_buy_volume": 42792.8, "taker_buy_quote": 4069.85036}, {"ts": 1771727400000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 2851.8, "quote_volume": 271.50188, "trades": 10, "taker_buy_volume": 2757.4, "taker_buy_quote": 262.515}, {"ts": 1771727460000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 2916.8, "quote_volume": 277.68775, "trades": 14, "taker_buy_volume": 168.0, "taker_buy_quote": 16.00199}, {"ts": 1771727520000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 25079.2, "quote_volume": 2385.82802, "trades": 57, "taker_buy_volume": 5833.1, "taker_buy_quote": 555.50085}, {"ts": 1771727580000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 10314.6, "quote_volume": 982.97538, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727640000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 23397.0, "quote_volume": 2227.3944, "trades": 34, "taker_buy_volume": 10133.1, "taker_buy_quote": 964.67112}, {"ts": 1771727700000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 19629.0, "quote_volume": 1868.67136, "trades": 23, "taker_buy_volume": 6356.6, "taker_buy_quote": 605.14832}, {"ts": 1771727760000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 24805.2, "quote_volume": 2358.76775, "trades": 55, "taker_buy_volume": 15448.3, "taker_buy_quote": 1469.13333}, {"ts": 1771727820000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 11491.6, "quote_volume": 1092.85116, "trades": 26, "taker_buy_volume": 6922.8, "taker_buy_quote": 658.35828}, {"ts": 1771727880000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 7974.3, "quote_volume": 757.81488, "trades": 28, "taker_buy_volume": 4311.5, "taker_buy_quote": 409.8573}, {"ts": 1771727940000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 634.9, "quote_volume": 60.3155, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728000000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728060000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728120000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 52784.7, "quote_volume": 5014.5465, "trades": 28, "taker_buy_volume": 37124.5, "taker_buy_quote": 3526.8275}, {"ts": 1771728180000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 37209.1, "quote_volume": 3534.74913, "trades": 59, "taker_buy_volume": 7170.0, "taker_buy_quote": 681.15}, {"ts": 1771728240000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 7091.5, "quote_volume": 673.6925, "trades": 8, "taker_buy_volume": 6986.2, "taker_buy_quote": 663.689}, {"ts": 1771728300000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 30588.6, "quote_volume": 2905.917, "trades": 43, "taker_buy_volume": 9386.9, "taker_buy_quote": 891.7555}, {"ts": 1771728360000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 16770.7, "quote_volume": 1594.88307, "trades": 30, "taker_buy_volume": 5786.5, "taker_buy_quote": 550.29615}, {"ts": 1771728420000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 12059.0, "quote_volume": 1145.605, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728480000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 29501.4, "quote_volume": 2797.53221, "trades": 39, "taker_buy_volume": 7071.1, "taker_buy_quote": 670.35187}, {"ts": 1771728540000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2003.5, "quote_volume": 189.9318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728600000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728660000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 262556.0, "quote_volume": 24838.45255, "trades": 212, "taker_buy_volume": 41796.1, "taker_buy_quote": 3955.97069}, {"ts": 1771728720000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 50214.4, "quote_volume": 4746.18172, "trades": 63, "taker_buy_volume": 19677.4, "taker_buy_quote": 1860.43522}, {"ts": 1771728780000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 43607.3, "quote_volume": 4129.61131, "trades": 80, "taker_buy_volume": 25046.9, "taker_buy_quote": 2371.94143}, {"ts": 1771728840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1316.4, "quote_volume": 124.66308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728900000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 6570.2, "quote_volume": 622.85496, "trades": 11, "taker_buy_volume": 794.6, "taker_buy_quote": 75.32808}, {"ts": 1771728960000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 18977.0, "quote_volume": 1798.99571, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729020000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0945, "volume": 344863.4, "quote_volume": 32611.99318, "trades": 215, "taker_buy_volume": 77996.0, "taker_buy_quote": 7370.622}, {"ts": 1771729080000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 92330.3, "quote_volume": 8725.21335, "trades": 30, "taker_buy_volume": 81873.9, "taker_buy_quote": 7737.08355}, {"ts": 1771729140000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 61042.8, "quote_volume": 5768.5446, "trades": 34, "taker_buy_volume": 15210.2, "taker_buy_quote": 1437.3639}, {"ts": 1771729200000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 259962.2, "quote_volume": 24589.42542, "trades": 309, "taker_buy_volume": 103542.7, "taker_buy_quote": 9793.68431}, {"ts": 1771729260000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 4732.1, "quote_volume": 448.15386, "trades": 9, "taker_buy_volume": 4637.2, "taker_buy_quote": 439.16683}, {"ts": 1771729320000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 30123.0, "quote_volume": 2855.6604, "trades": 35, "taker_buy_volume": 18713.4, "taker_buy_quote": 1774.03032}, {"ts": 1771729380000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 60.0, "quote_volume": 5.682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729440000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 111747.6, "quote_volume": 10582.6046, "trades": 24, "taker_buy_volume": 1185.0, "taker_buy_quote": 112.338}, {"ts": 1771729500000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 12667.2, "quote_volume": 1199.58384, "trades": 34, "taker_buy_volume": 3549.5, "taker_buy_quote": 336.13765}, {"ts": 1771729560000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 25765.4, "quote_volume": 2438.73238, "trades": 55, "taker_buy_volume": 4337.7, "taker_buy_quote": 410.74347}, {"ts": 1771729620000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 34057.2, "quote_volume": 3225.21684, "trades": 52, "taker_buy_volume": 13770.8, "taker_buy_quote": 1304.09476}, {"ts": 1771729680000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 34167.3, "quote_volume": 3239.06004, "trades": 49, "taker_buy_volume": 11712.4, "taker_buy_quote": 1110.33552}, {"ts": 1771729740000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729800000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 17207.2, "quote_volume": 1628.52881, "trades": 59, "taker_buy_volume": 3310.7, "taker_buy_quote": 313.20385}, {"ts": 1771729860000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 5320.2, "quote_volume": 503.94384, "trades": 14, "taker_buy_volume": 5214.8, "taker_buy_quote": 493.96246}, {"ts": 1771729920000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 179.2, "quote_volume": 16.97868, "trades": 2, "taker_buy_volume": 84.4, "taker_buy_quote": 8.00112}, {"ts": 1771729980000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 13306.2, "quote_volume": 1261.41933, "trades": 21, "taker_buy_volume": 13221.9, "taker_buy_quote": 1253.43612}, {"ts": 1771730040000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 68.7, "quote_volume": 6.51963, "trades": 1, "taker_buy_volume": 68.7, "taker_buy_quote": 6.51963}, {"ts": 1771730100000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 94.7, "quote_volume": 8.97756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730160000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 103997.7, "quote_volume": 9857.92993, "trades": 31, "taker_buy_volume": 84.5, "taker_buy_quote": 8.0106}, {"ts": 1771730220000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 31975.2, "quote_volume": 3024.85392, "trades": 22, "taker_buy_volume": 95.1, "taker_buy_quote": 8.99646}, {"ts": 1771730280000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 40975.2, "quote_volume": 3866.31835, "trades": 130, "taker_buy_volume": 15831.3, "taker_buy_quote": 1493.36297}, {"ts": 1771730340000, "open": 0.0943, "high": 0.0943, "low": 0.0937, "close": 0.094, "volume": 1069527.6, "quote_volume": 100453.36388, "trades": 814, "taker_buy_volume": 303714.6, "taker_buy_quote": 28497.28906}, {"ts": 1771730400000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 15474.8, "quote_volume": 1454.6312, "trades": 90, "taker_buy_volume": 7915.7, "taker_buy_quote": 744.0758}, {"ts": 1771730460000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 151893.8, "quote_volume": 14290.50418, "trades": 121, "taker_buy_volume": 73699.9, "taker_buy_quote": 6932.54321}, {"ts": 1771730520000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 5873.3, "quote_volume": 552.67753, "trades": 67, "taker_buy_volume": 5777.8, "taker_buy_quote": 543.69098}, {"ts": 1771730580000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 54980.5, "quote_volume": 5179.92979, "trades": 51, "taker_buy_volume": 41628.0, "taker_buy_quote": 3922.12429}, {"ts": 1771730640000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 3659.3, "quote_volume": 344.7248, "trades": 40, "taker_buy_volume": 2066.7, "taker_buy_quote": 194.71143}, {"ts": 1771730700000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 6084.0, "quote_volume": 572.95934, "trades": 15, "taker_buy_volume": 3909.8, "taker_buy_quote": 368.30316}, {"ts": 1771730760000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 29369.1, "quote_volume": 2763.68002, "trades": 12, "taker_buy_volume": 477.1, "taker_buy_quote": 44.94282}, {"ts": 1771730820000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 702.6, "quote_volume": 66.17691, "trades": 9, "taker_buy_volume": 474.1, "taker_buy_quote": 44.66022}, {"ts": 1771730880000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 19638.8, "quote_volume": 1851.92824, "trades": 23, "taker_buy_volume": 19532.8, "taker_buy_quote": 1841.94304}, {"ts": 1771730940000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 39942.5, "quote_volume": 3770.3249, "trades": 16, "taker_buy_volume": 36745.3, "taker_buy_quote": 3468.81942}, {"ts": 1771731000000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 3559.6, "quote_volume": 336.06463, "trades": 29, "taker_buy_volume": 1136.8, "taker_buy_quote": 107.35231}, {"ts": 1771731060000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731120000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 458.0, "quote_volume": 43.2352, "trades": 6, "taker_buy_volume": 373.3, "taker_buy_quote": 35.23952}, {"ts": 1771731180000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 116.3, "quote_volume": 10.97872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731240000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 21542.5, "quote_volume": 2037.76519, "trades": 19, "taker_buy_volume": 21387.4, "taker_buy_quote": 2023.10824}, {"ts": 1771731300000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 36662.7, "quote_volume": 3467.24863, "trades": 29, "taker_buy_volume": 29982.7, "taker_buy_quote": 2835.98863}, {"ts": 1771731360000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 77829.8, "quote_volume": 7361.80689, "trades": 94, "taker_buy_volume": 54067.2, "taker_buy_quote": 5114.151}, {"ts": 1771731420000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 51066.0, "quote_volume": 4833.85867, "trades": 26, "taker_buy_volume": 50409.5, "taker_buy_quote": 4771.81942}, {"ts": 1771731480000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 19223.4, "quote_volume": 1818.52542, "trades": 21, "taker_buy_volume": 10095.2, "taker_buy_quote": 955.00592}, {"ts": 1771731540000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 21176.5, "quote_volume": 2001.52669, "trades": 41, "taker_buy_volume": 5554.8, "taker_buy_quote": 525.26442}, {"ts": 1771731600000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 75303.7, "quote_volume": 7132.58113, "trades": 75, "taker_buy_volume": 63880.5, "taker_buy_quote": 6050.80409}, {"ts": 1771731660000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 71999.8, "quote_volume": 6813.18108, "trades": 59, "taker_buy_volume": 30448.9, "taker_buy_quote": 2882.46594}, {"ts": 1771731720000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 34832.3, "quote_volume": 3301.64811, "trades": 35, "taker_buy_volume": 27356.4, "taker_buy_quote": 2592.93279}, {"ts": 1771731780000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 100311.5, "quote_volume": 9513.91343, "trades": 67, "taker_buy_volume": 90331.0, "taker_buy_quote": 8567.77997}, {"ts": 1771731840000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 143291.8, "quote_volume": 13587.59575, "trades": 122, "taker_buy_volume": 96530.4, "taker_buy_quote": 9154.61503}, {"ts": 1771731900000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731960000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 13355.1, "quote_volume": 1264.74697, "trades": 29, "taker_buy_volume": 2318.9, "taker_buy_quote": 219.61883}, {"ts": 1771732020000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 21909.0, "quote_volume": 2073.36106, "trades": 33, "taker_buy_volume": 360.2, "taker_buy_quote": 34.11094}, {"ts": 1771732080000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 33997.8, "quote_volume": 3216.19188, "trades": 43, "taker_buy_volume": 14100.3, "taker_buy_quote": 1333.88838}, {"ts": 1771732140000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 18018.7, "quote_volume": 1705.77932, "trades": 25, "taker_buy_volume": 10330.2, "taker_buy_quote": 977.71036}, {"ts": 1771732200000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 25338.1, "quote_volume": 2396.98426, "trades": 46, "taker_buy_volume": 21999.7, "taker_buy_quote": 2081.17162}, {"ts": 1771732260000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 6437.8, "quote_volume": 609.00425, "trades": 13, "taker_buy_volume": 422.8, "taker_buy_quote": 39.99688}, {"ts": 1771732320000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732380000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732440000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 17231.5, "quote_volume": 1630.09777, "trades": 19, "taker_buy_volume": 95.0, "taker_buy_quote": 8.9965}, {"ts": 1771732500000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732560000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732620000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 3298.8, "quote_volume": 312.07599, "trades": 8, "taker_buy_volume": 3182.6, "taker_buy_quote": 301.08347}, {"ts": 1771732680000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 9666.4, "quote_volume": 914.44144, "trades": 22, "taker_buy_volume": 8684.7, "taker_buy_quote": 821.57262}, {"ts": 1771732740000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 225.7, "quote_volume": 21.35122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732800000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1466.3, "quote_volume": 138.71198, "trades": 9, "taker_buy_volume": 143.9, "taker_buy_quote": 13.61294}, {"ts": 1771732860000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 2954.4, "quote_volume": 279.48624, "trades": 4, "taker_buy_volume": 2954.4, "taker_buy_quote": 279.48624}, {"ts": 1771732920000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 478.4, "quote_volume": 45.25664, "trades": 6, "taker_buy_volume": 372.8, "taker_buy_quote": 35.26688}, {"ts": 1771732980000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 6735.5, "quote_volume": 637.85185, "trades": 23, "taker_buy_volume": 5963.5, "taker_buy_quote": 564.74345}, {"ts": 1771733040000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 4190.5, "quote_volume": 396.94552, "trades": 22, "taker_buy_volume": 1051.7, "taker_buy_quote": 99.70116}, {"ts": 1771733100000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 56504.3, "quote_volume": 5341.20368, "trades": 36, "taker_buy_volume": 116.3, "taker_buy_quote": 11.00198}, {"ts": 1771733160000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 25928.1, "quote_volume": 2452.78664, "trades": 28, "taker_buy_volume": 18916.0, "taker_buy_quote": 1789.4536}, {"ts": 1771733220000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 10536.6, "quote_volume": 995.70015, "trades": 20, "taker_buy_volume": 95.3, "taker_buy_quote": 9.00585}, {"ts": 1771733280000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 175323.3, "quote_volume": 16549.32244, "trades": 110, "taker_buy_volume": 65055.9, "taker_buy_quote": 6141.85615}, {"ts": 1771733340000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 34552.5, "quote_volume": 3265.21125, "trades": 36, "taker_buy_volume": 15137.7, "taker_buy_quote": 1430.51265}, {"ts": 1771733400000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733460000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 30863.7, "quote_volume": 2916.61965, "trades": 46, "taker_buy_volume": 7007.5, "taker_buy_quote": 662.20875}, {"ts": 1771733520000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733580000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 24687.2, "quote_volume": 2332.9404, "trades": 26, "taker_buy_volume": 13777.4, "taker_buy_quote": 1301.9643}, {"ts": 1771733640000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 381.4, "quote_volume": 36.0423, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733700000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 3166.9, "quote_volume": 299.27205, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733760000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 21677.9, "quote_volume": 2046.39376, "trades": 29, "taker_buy_volume": 1825.7, "taker_buy_quote": 172.34608}, {"ts": 1771733820000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 6421.2, "quote_volume": 606.16128, "trades": 16, "taker_buy_volume": 6304.8, "taker_buy_quote": 595.18476}, {"ts": 1771733880000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 3105.1, "quote_volume": 293.41184, "trades": 30, "taker_buy_volume": 1710.5, "taker_buy_quote": 161.64225}, {"ts": 1771733940000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 539.6, "quote_volume": 51.01336, "trades": 5, "taker_buy_volume": 211.6, "taker_buy_quote": 20.01736}, {"ts": 1771734000000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2801.9, "quote_volume": 264.83243, "trades": 11, "taker_buy_volume": 528.8, "taker_buy_quote": 50.02448}, {"ts": 1771734060000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 3818.2, "quote_volume": 360.39248, "trades": 18, "taker_buy_volume": 719.9, "taker_buy_quote": 67.95856}, {"ts": 1771734120000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1150.3, "quote_volume": 108.47329, "trades": 13, "taker_buy_volume": 691.8, "taker_buy_quote": 65.23674}, {"ts": 1771734180000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734240000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1166.4, "quote_volume": 109.99152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734300000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 518721.4, "quote_volume": 48854.08891, "trades": 114, "taker_buy_volume": 14620.5, "taker_buy_quote": 1377.2575}, {"ts": 1771734360000, "open": 0.0941, "high": 0.0941, "low": 0.0936, "close": 0.0938, "volume": 549579.4, "quote_volume": 51553.69277, "trades": 313, "taker_buy_volume": 164914.2, "taker_buy_quote": 15473.87886}, {"ts": 1771734420000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 10017.7, "quote_volume": 940.66203, "trades": 25, "taker_buy_volume": 7746.1, "taker_buy_quote": 727.35879}, {"ts": 1771734480000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734540000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3923.9, "quote_volume": 368.06182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734600000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 12979.8, "quote_volume": 1218.85322, "trades": 23, "taker_buy_volume": 11439.0, "taker_buy_quote": 1074.1721}, {"ts": 1771734660000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 22810.5, "quote_volume": 2141.90595, "trades": 34, "taker_buy_volume": 6481.4, "taker_buy_quote": 608.60346}, {"ts": 1771734720000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 96424.6, "quote_volume": 9058.60271, "trades": 103, "taker_buy_volume": 74495.0, "taker_buy_quote": 6999.09669}, {"ts": 1771734780000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 786.9, "quote_volume": 74.0003, "trades": 8, "taker_buy_volume": 691.3, "taker_buy_quote": 65.0139}, {"ts": 1771734840000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 50137.2, "quote_volume": 4717.89035, "trades": 52, "taker_buy_volume": 4928.2, "taker_buy_quote": 463.74362}, {"ts": 1771734900000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 709.9, "quote_volume": 66.84392, "trades": 7, "taker_buy_volume": 423.3, "taker_buy_quote": 39.87486}, {"ts": 1771734960000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1304.7, "quote_volume": 122.77227, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735020000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 93297.8, "quote_volume": 8788.62198, "trades": 57, "taker_buy_volume": 53173.0, "taker_buy_quote": 5008.8966}, {"ts": 1771735080000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 9128.6, "quote_volume": 859.01188, "trades": 14, "taker_buy_volume": 106.2, "taker_buy_quote": 10.00404}, {"ts": 1771735140000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 8527.5, "quote_volume": 802.43775, "trades": 14, "taker_buy_volume": 7028.0, "taker_buy_quote": 661.3348}, {"ts": 1771735200000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735260000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 21406.8, "quote_volume": 2012.23165, "trades": 27, "taker_buy_volume": 9000.3, "taker_buy_quote": 846.0282}, {"ts": 1771735320000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1521.8, "quote_volume": 143.0492, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735380000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 855.2, "quote_volume": 80.3888, "trades": 11, "taker_buy_volume": 855.2, "taker_buy_quote": 80.3888}, {"ts": 1771735440000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 139048.7, "quote_volume": 13083.97379, "trades": 59, "taker_buy_volume": 104099.9, "taker_buy_quote": 9795.80059}, {"ts": 1771735500000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 482.0, "quote_volume": 45.308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735560000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 19369.3, "quote_volume": 1822.65113, "trades": 21, "taker_buy_volume": 13427.6, "taker_buy_quote": 1263.53716}, {"ts": 1771735620000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 8127.6, "quote_volume": 764.80716, "trades": 12, "taker_buy_volume": 6223.5, "taker_buy_quote": 585.63135}, {"ts": 1771735680000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 308.0, "quote_volume": 28.97112, "trades": 4, "taker_buy_volume": 191.2, "taker_buy_quote": 17.99192}, {"ts": 1771735740000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 2442.0, "quote_volume": 229.78371, "trades": 22, "taker_buy_volume": 764.2, "taker_buy_quote": 71.91122}, {"ts": 1771735800000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 1759.9, "quote_volume": 165.59809, "trades": 15, "taker_buy_volume": 486.2, "taker_buy_quote": 45.75142}, {"ts": 1771735860000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735920000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 425.5, "quote_volume": 39.997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735980000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 6342.4, "quote_volume": 596.81984, "trades": 9, "taker_buy_volume": 6246.9, "taker_buy_quote": 587.83329}, {"ts": 1771736040000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736100000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 73613.7, "quote_volume": 6941.50606, "trades": 46, "taker_buy_volume": 66982.5, "taker_buy_quote": 6316.30086}, {"ts": 1771736160000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 5104.2, "quote_volume": 481.3144, "trades": 23, "taker_buy_volume": 3111.5, "taker_buy_quote": 293.41445}, {"ts": 1771736220000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 31551.1, "quote_volume": 2975.25785, "trades": 23, "taker_buy_volume": 13803.5, "taker_buy_quote": 1301.67005}, {"ts": 1771736280000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736340000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736400000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 20420.2, "quote_volume": 1925.61639, "trades": 14, "taker_buy_volume": 12572.8, "taker_buy_quote": 1185.61504}, {"ts": 1771736460000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 766.7, "quote_volume": 72.32949, "trades": 7, "taker_buy_volume": 296.8, "taker_buy_quote": 28.01792}, {"ts": 1771736520000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 7905.3, "quote_volume": 745.46979, "trades": 15, "taker_buy_volume": 5336.7, "taker_buy_quote": 503.25081}, {"ts": 1771736580000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 13605.3, "quote_volume": 1284.70287, "trades": 26, "taker_buy_volume": 13499.5, "taker_buy_quote": 1274.71535}, {"ts": 1771736640000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 2336.5, "quote_volume": 220.57513, "trades": 13, "taker_buy_volume": 95.3, "taker_buy_quote": 9.00585}, {"ts": 1771736700000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1439.5, "quote_volume": 135.92804, "trades": 11, "taker_buy_volume": 1164.3, "taker_buy_quote": 109.94916}, {"ts": 1771736760000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 805.0, "quote_volume": 75.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736820000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 630.0, "quote_volume": 59.535, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 59.535}, {"ts": 1771736880000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 10475.8, "quote_volume": 988.91552, "trades": 20, "taker_buy_volume": 1404.9, "taker_buy_quote": 132.62256}, {"ts": 1771736940000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 32099.7, "quote_volume": 3030.20215, "trades": 29, "taker_buy_volume": 12375.7, "taker_buy_quote": 1168.26608}, {"ts": 1771737000000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737060000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 19381.8, "quote_volume": 1827.14276, "trades": 34, "taker_buy_volume": 3884.3, "taker_buy_quote": 366.00306}, {"ts": 1771737120000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1024.0, "quote_volume": 96.4608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737180000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 11493.2, "quote_volume": 1080.9464, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737240000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 78228.6, "quote_volume": 7352.22694, "trades": 138, "taker_buy_volume": 34629.2, "taker_buy_quote": 3255.29361}, {"ts": 1771737300000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 24782.4, "quote_volume": 2327.07694, "trades": 27, "taker_buy_volume": 8896.7, "taker_buy_quote": 835.40971}, {"ts": 1771737360000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 13893.2, "quote_volume": 1304.57148, "trades": 31, "taker_buy_volume": 8914.8, "taker_buy_quote": 837.09972}, {"ts": 1771737420000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 43976.1, "quote_volume": 4129.34408, "trades": 51, "taker_buy_volume": 18051.3, "taker_buy_quote": 1695.01707}, {"ts": 1771737480000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 952841.9, "quote_volume": 89588.48818, "trades": 113, "taker_buy_volume": 902987.2, "taker_buy_quote": 84897.43369}, {"ts": 1771737540000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 18989.5, "quote_volume": 1786.90133, "trades": 17, "taker_buy_volume": 18883.3, "taker_buy_quote": 1776.91853}, {"ts": 1771737600000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3957.4, "quote_volume": 372.78708, "trades": 4, "taker_buy_volume": 3957.4, "taker_buy_quote": 372.78708}, {"ts": 1771737660000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 7432.0, "quote_volume": 699.3512, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737720000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 6195.4, "quote_volume": 582.98714, "trades": 6, "taker_buy_volume": 6195.4, "taker_buy_quote": 582.98714}, {"ts": 1771737780000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 16795.8, "quote_volume": 1580.48478, "trades": 23, "taker_buy_volume": 486.8, "taker_buy_quote": 45.80788}, {"ts": 1771737840000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 9401.3, "quote_volume": 884.72071, "trades": 12, "taker_buy_volume": 583.8, "taker_buy_quote": 54.99396}, {"ts": 1771737900000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 27023.6, "quote_volume": 2545.54463, "trades": 41, "taker_buy_volume": 7396.5, "taker_buy_quote": 696.7503}, {"ts": 1771737960000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 1866.4, "quote_volume": 175.68662, "trades": 9, "taker_buy_volume": 583.8, "taker_buy_quote": 54.99396}, {"ts": 1771738020000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 5402.9, "quote_volume": 508.95318, "trades": 2, "taker_buy_volume": 5402.9, "taker_buy_quote": 508.95318}, {"ts": 1771738080000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 14153.3, "quote_volume": 1331.82553, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738140000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 112.5, "quote_volume": 10.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738200000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738260000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 10396.3, "quote_volume": 977.2522, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738320000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 26357.5, "quote_volume": 2474.97992, "trades": 28, "taker_buy_volume": 12469.6, "taker_buy_quote": 1170.90611}, {"ts": 1771738380000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 65584.0, "quote_volume": 6151.94405, "trades": 52, "taker_buy_volume": 21235.6, "taker_buy_quote": 1991.99393}, {"ts": 1771738440000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 335.0, "quote_volume": 31.4565, "trades": 3, "taker_buy_volume": 335.0, "taker_buy_quote": 31.4565}, {"ts": 1771738500000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 53425.6, "quote_volume": 5016.66384, "trades": 38, "taker_buy_volume": 14835.1, "taker_buy_quote": 1393.01589}, {"ts": 1771738560000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 330.8, "quote_volume": 31.0952, "trades": 3, "taker_buy_volume": 330.8, "taker_buy_quote": 31.0952}, {"ts": 1771738620000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 6352.9, "quote_volume": 597.2162, "trades": 17, "taker_buy_volume": 2608.5, "taker_buy_quote": 245.2426}, {"ts": 1771738680000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 106.3, "quote_volume": 9.9922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738740000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 32923.7, "quote_volume": 3094.8278, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738800000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 5419.5, "quote_volume": 508.91025, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 18.048}, {"ts": 1771738860000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 13854.9, "quote_volume": 1300.97511, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738920000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 11320.5, "quote_volume": 1061.8629, "trades": 13, "taker_buy_volume": 10570.1, "taker_buy_quote": 991.47538}, {"ts": 1771738980000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 213627.1, "quote_volume": 19989.14765, "trades": 57, "taker_buy_volume": 16401.0, "taker_buy_quote": 1535.1336}, {"ts": 1771739040000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 202.7, "quote_volume": 18.98233, "trades": 3, "taker_buy_volume": 96.1, "taker_buy_quote": 9.00457}, {"ts": 1771739100000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 10931.6, "quote_volume": 1024.27245, "trades": 19, "taker_buy_volume": 10746.9, "taker_buy_quote": 1006.98453}, {"ts": 1771739160000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 107433.2, "quote_volume": 10066.49084, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739220000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 55513.2, "quote_volume": 5196.09261, "trades": 20, "taker_buy_volume": 570.9, "taker_buy_quote": 53.49333}, {"ts": 1771739280000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 9240.4, "quote_volume": 865.34509, "trades": 10, "taker_buy_volume": 9240.4, "taker_buy_quote": 865.34509}, {"ts": 1771739340000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 43386.3, "quote_volume": 4065.29631, "trades": 20, "taker_buy_volume": 17102.0, "taker_buy_quote": 1602.4574}, {"ts": 1771739400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739460000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 13482.6, "quote_volume": 1263.31962, "trades": 7, "taker_buy_volume": 13482.6, "taker_buy_quote": 1263.31962}, {"ts": 1771739520000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 9568.2, "quote_volume": 897.49716, "trades": 23, "taker_buy_volume": 5730.3, "taker_buy_quote": 537.50214}, {"ts": 1771739580000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2456.2, "quote_volume": 230.39156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739640000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739700000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 12990.6, "quote_volume": 1217.15398, "trades": 16, "taker_buy_volume": 11323.3, "taker_buy_quote": 1060.99321}, {"ts": 1771739760000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 2832.5, "quote_volume": 265.45193, "trades": 12, "taker_buy_volume": 1304.3, "taker_buy_quote": 122.25959}, {"ts": 1771739820000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 1657.5, "quote_volume": 155.22677, "trades": 10, "taker_buy_volume": 225.1, "taker_buy_quote": 21.09187}, {"ts": 1771739880000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 14105.0, "quote_volume": 1320.35791, "trades": 18, "taker_buy_volume": 1299.1, "taker_buy_quote": 121.72567}, {"ts": 1771739940000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3704.7, "quote_volume": 346.75992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740000000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1772.2, "quote_volume": 165.87792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740060000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 20106.5, "quote_volume": 1884.29525, "trades": 20, "taker_buy_volume": 18346.4, "taker_buy_quote": 1719.37388}, {"ts": 1771740120000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 1693.3, "quote_volume": 158.67074, "trades": 4, "taker_buy_volume": 85.3, "taker_buy_quote": 8.00114}, {"ts": 1771740180000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2346.6, "quote_volume": 219.87642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740240000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 4098.0, "quote_volume": 384.01458, "trades": 9, "taker_buy_volume": 319.8, "taker_buy_quote": 29.99724}, {"ts": 1771740300000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1112.7, "quote_volume": 104.25999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740360000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2768.8, "quote_volume": 259.43656, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740420000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 7712.7, "quote_volume": 722.38397, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740480000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 14819.0, "quote_volume": 1386.64364, "trades": 16, "taker_buy_volume": 68.4, "taker_buy_quote": 6.40224}, {"ts": 1771740540000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 16473.6, "quote_volume": 1541.92896, "trades": 13, "taker_buy_volume": 14820.5, "taker_buy_quote": 1387.1988}, {"ts": 1771740600000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 17029.3, "quote_volume": 1593.95315, "trades": 26, "taker_buy_volume": 4089.0, "taker_buy_quote": 382.74107}, {"ts": 1771740660000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 19110.1, "quote_volume": 1785.81786, "trades": 41, "taker_buy_volume": 659.8, "taker_buy_quote": 61.62532}, {"ts": 1771740720000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 64632.2, "quote_volume": 6031.2153, "trades": 65, "taker_buy_volume": 28571.1, "taker_buy_quote": 2666.70707}, {"ts": 1771740780000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 3410.8, "quote_volume": 318.57943, "trades": 4, "taker_buy_volume": 107.1, "taker_buy_quote": 10.01385}, {"ts": 1771740840000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 30054.5, "quote_volume": 2809.93285, "trades": 27, "taker_buy_volume": 9960.3, "taker_buy_quote": 931.28805}, {"ts": 1771740900000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 31225.1, "quote_volume": 2919.54685, "trades": 23, "taker_buy_volume": 12783.6, "taker_buy_quote": 1195.2666}, {"ts": 1771740960000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 8662.7, "quote_volume": 809.96245, "trades": 11, "taker_buy_volume": 6579.4, "taker_buy_quote": 615.1739}, {"ts": 1771741020000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 2495.4, "quote_volume": 233.3391, "trades": 4, "taker_buy_volume": 192.0, "taker_buy_quote": 17.9712}, {"ts": 1771741080000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 1549.2, "quote_volume": 144.85875, "trades": 3, "taker_buy_volume": 85.5, "taker_buy_quote": 8.0028}, {"ts": 1771741140000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 8817.0, "quote_volume": 824.3895, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741200000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 3499.4, "quote_volume": 327.20562, "trades": 14, "taker_buy_volume": 117.2, "taker_buy_quote": 10.96992}, {"ts": 1771741260000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 8929.6, "quote_volume": 834.9176, "trades": 16, "taker_buy_volume": 1509.2, "taker_buy_quote": 141.1102}, {"ts": 1771741320000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 8976.6, "quote_volume": 839.3121, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741380000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 8388.8, "quote_volume": 784.25978, "trades": 16, "taker_buy_volume": 6478.1, "taker_buy_quote": 605.70235}, {"ts": 1771741440000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1893.3, "quote_volume": 176.83422, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741500000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2717.3, "quote_volume": 253.79582, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741560000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 1696.5, "quote_volume": 158.46201, "trades": 4, "taker_buy_volume": 89.1, "taker_buy_quote": 8.33085}, {"ts": 1771741620000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 325130.4, "quote_volume": 30447.34623, "trades": 160, "taker_buy_volume": 283637.0, "taker_buy_quote": 26559.43503}, {"ts": 1771741680000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 298.7, "quote_volume": 27.9786, "trades": 4, "taker_buy_volume": 202.8, "taker_buy_quote": 19.00236}, {"ts": 1771741740000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 19755.2, "quote_volume": 1849.08672, "trades": 22, "taker_buy_volume": 832.8, "taker_buy_quote": 77.95008}, {"ts": 1771741800000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741860000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 534.1, "quote_volume": 49.99176, "trades": 1, "taker_buy_volume": 534.1, "taker_buy_quote": 49.99176}, {"ts": 1771741920000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 17947.4, "quote_volume": 1681.71958, "trades": 48, "taker_buy_volume": 12914.0, "taker_buy_quote": 1210.09}, {"ts": 1771741980000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 11550.8, "quote_volume": 1083.44478, "trades": 23, "taker_buy_volume": 10539.3, "taker_buy_quote": 988.58634}, {"ts": 1771742040000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 3053.7, "quote_volume": 286.42641, "trades": 23, "taker_buy_volume": 1492.6, "taker_buy_quote": 140.00588}, {"ts": 1771742100000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 11823.7, "quote_volume": 1107.88069, "trades": 42, "taker_buy_volume": 3029.0, "taker_buy_quote": 283.8173}, {"ts": 1771742160000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742220000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 19214.3, "quote_volume": 1798.62876, "trades": 27, "taker_buy_volume": 1490.2, "taker_buy_quote": 139.63174}, {"ts": 1771742280000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 14532.4, "quote_volume": 1360.23264, "trades": 47, "taker_buy_volume": 6591.0, "taker_buy_quote": 616.9176}, {"ts": 1771742340000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 7306.7, "quote_volume": 684.63779, "trades": 13, "taker_buy_volume": 7306.7, "taker_buy_quote": 684.63779}, {"ts": 1771742460000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 4283.9, "quote_volume": 401.40143, "trades": 14, "taker_buy_volume": 3468.4, "taker_buy_quote": 324.98908}, {"ts": 1771742520000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 72.3, "quote_volume": 6.78174, "trades": 1, "taker_buy_volume": 72.3, "taker_buy_quote": 6.78174}, {"ts": 1771742580000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 1159.2, "quote_volume": 108.72338, "trades": 11, "taker_buy_volume": 1063.4, "taker_buy_quote": 99.74692}, {"ts": 1771742640000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 2050.0, "quote_volume": 192.28042, "trades": 7, "taker_buy_volume": 1954.2, "taker_buy_quote": 183.30396}, {"ts": 1771742700000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2361.9, "quote_volume": 221.54622, "trades": 6, "taker_buy_volume": 2361.9, "taker_buy_quote": 221.54622}, {"ts": 1771742760000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 22537.1, "quote_volume": 2113.96827, "trades": 23, "taker_buy_volume": 8004.2, "taker_buy_quote": 750.79396}, {"ts": 1771742820000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 2151.4, "quote_volume": 201.78961, "trades": 6, "taker_buy_volume": 2034.3, "taker_buy_quote": 190.81734}, {"ts": 1771742880000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 3900.1, "quote_volume": 365.89339, "trades": 19, "taker_buy_volume": 3645.8, "taker_buy_quote": 342.06548}, {"ts": 1771742940000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 8759.6, "quote_volume": 821.65048, "trades": 11, "taker_buy_volume": 264.7, "taker_buy_quote": 24.82886}, {"ts": 1771743000000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 6798.8, "quote_volume": 637.72744, "trades": 9, "taker_buy_volume": 6596.5, "taker_buy_quote": 618.7517}, {"ts": 1771743060000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 5764.8, "quote_volume": 540.73824, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743120000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 867.7, "quote_volume": 81.39984, "trades": 8, "taker_buy_volume": 867.7, "taker_buy_quote": 81.39984}, {"ts": 1771743180000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 181.0, "quote_volume": 16.9959, "trades": 4, "taker_buy_volume": 181.0, "taker_buy_quote": 16.9959}, {"ts": 1771743240000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743300000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 653.7, "quote_volume": 61.37073, "trades": 3, "taker_buy_volume": 536.7, "taker_buy_quote": 50.39613}, {"ts": 1771743360000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 4099.5, "quote_volume": 384.92391, "trades": 19, "taker_buy_volume": 3383.1, "taker_buy_quote": 317.67309}, {"ts": 1771743420000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 329.9, "quote_volume": 30.96591, "trades": 6, "taker_buy_volume": 212.9, "taker_buy_quote": 19.99131}, {"ts": 1771743480000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 824.2, "quote_volume": 77.33871, "trades": 5, "taker_buy_volume": 287.5, "taker_buy_quote": 26.99625}, {"ts": 1771743540000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 202.2, "quote_volume": 18.97807, "trades": 3, "taker_buy_volume": 117.1, "taker_buy_quote": 10.99569}, {"ts": 1771743600000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 17773.1, "quote_volume": 1668.51703, "trades": 34, "taker_buy_volume": 4910.0, "taker_buy_quote": 461.04207}, {"ts": 1771743660000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4961.0, "quote_volume": 465.3418, "trades": 13, "taker_buy_volume": 4843.9, "taker_buy_quote": 454.35782}, {"ts": 1771743720000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 1086.0, "quote_volume": 101.95849, "trades": 8, "taker_buy_volume": 916.9, "taker_buy_quote": 86.09691}, {"ts": 1771743780000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 202.3, "quote_volume": 18.99597, "trades": 2, "taker_buy_volume": 202.3, "taker_buy_quote": 18.99597}, {"ts": 1771743840000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 3470.0, "quote_volume": 325.82236, "trades": 9, "taker_buy_volume": 3363.6, "taker_buy_quote": 315.84204}, {"ts": 1771743900000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743960000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 10148.6, "quote_volume": 953.02403, "trades": 11, "taker_buy_volume": 704.9, "taker_buy_quote": 66.2606}, {"ts": 1771744020000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 6942.6, "quote_volume": 651.91014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744080000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2667.3, "quote_volume": 250.45947, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744140000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2712.1, "quote_volume": 254.66619, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744200000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 10686.1, "quote_volume": 1003.42479, "trades": 18, "taker_buy_volume": 9317.0, "taker_buy_quote": 874.8663}, {"ts": 1771744260000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 212.7, "quote_volume": 19.9938, "trades": 2, "taker_buy_volume": 212.7, "taker_buy_quote": 19.9938}, {"ts": 1771744320000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 53933.7, "quote_volume": 5069.7995, "trades": 24, "taker_buy_volume": 38196.3, "taker_buy_quote": 3590.4839}, {"ts": 1771744380000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1332.8, "quote_volume": 125.41648, "trades": 11, "taker_buy_volume": 1332.8, "taker_buy_quote": 125.41648}, {"ts": 1771744440000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 77281.8, "quote_volume": 7279.93496, "trades": 33, "taker_buy_volume": 50365.1, "taker_buy_quote": 4744.39242}, {"ts": 1771744500000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 318.3, "quote_volume": 29.97326, "trades": 4, "taker_buy_volume": 212.3, "taker_buy_quote": 19.99866}, {"ts": 1771744560000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 742.6, "quote_volume": 69.87866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744620000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 11010.1, "quote_volume": 1036.06951, "trades": 24, "taker_buy_volume": 459.0, "taker_buy_quote": 43.211}, {"ts": 1771744680000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 11003.6, "quote_volume": 1035.98974, "trades": 27, "taker_buy_volume": 8254.1, "taker_buy_quote": 777.25331}, {"ts": 1771744740000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 13104.6, "quote_volume": 1234.44166, "trades": 24, "taker_buy_volume": 5425.5, "taker_buy_quote": 511.0821}, {"ts": 1771744800000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3524.1, "quote_volume": 331.97022, "trades": 10, "taker_buy_volume": 3354.5, "taker_buy_quote": 315.9939}, {"ts": 1771744860000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 12114.7, "quote_volume": 1141.20474, "trades": 17, "taker_buy_volume": 8873.5, "taker_buy_quote": 835.8837}, {"ts": 1771744920000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 18862.7, "quote_volume": 1776.86634, "trades": 22, "taker_buy_volume": 18767.3, "taker_buy_quote": 1767.87966}, {"ts": 1771744980000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 8645.9, "quote_volume": 814.44378, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745040000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3742.7, "quote_volume": 352.56234, "trades": 6, "taker_buy_volume": 3742.7, "taker_buy_quote": 352.56234}, {"ts": 1771745100000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 19851.0, "quote_volume": 1869.9642, "trades": 13, "taker_buy_volume": 4774.8, "taker_buy_quote": 449.78616}, {"ts": 1771745160000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745220000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 1686.6, "quote_volume": 158.89735, "trades": 13, "taker_buy_volume": 1686.6, "taker_buy_quote": 158.89735}, {"ts": 1771745280000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 106.0, "quote_volume": 9.9958, "trades": 2, "taker_buy_volume": 106.0, "taker_buy_quote": 9.9958}, {"ts": 1771745340000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 11964.4, "quote_volume": 1128.23339, "trades": 21, "taker_buy_volume": 1379.1, "taker_buy_quote": 130.04913}, {"ts": 1771745400000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 286.1, "quote_volume": 26.9697, "trades": 4, "taker_buy_volume": 190.8, "taker_buy_quote": 17.99244}, {"ts": 1771745460000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 36835.9, "quote_volume": 3473.92432, "trades": 49, "taker_buy_volume": 8061.3, "taker_buy_quote": 760.47954}, {"ts": 1771745520000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 34029.1, "quote_volume": 3215.7918, "trades": 15, "taker_buy_volume": 33817.6, "taker_buy_quote": 3195.8262}, {"ts": 1771745580000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 30481.8, "quote_volume": 2880.57351, "trades": 27, "taker_buy_volume": 5107.1, "taker_buy_quote": 482.66436}, {"ts": 1771745640000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745700000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 10071.5, "quote_volume": 951.74618, "trades": 11, "taker_buy_volume": 3798.1, "taker_buy_quote": 358.92045}, {"ts": 1771745760000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 386.4, "quote_volume": 36.50529, "trades": 2, "taker_buy_volume": 291.3, "taker_buy_quote": 27.52785}, {"ts": 1771745820000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 31209.3, "quote_volume": 2946.1685, "trades": 26, "taker_buy_volume": 105.8, "taker_buy_quote": 9.9981}, {"ts": 1771745880000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 318.7, "quote_volume": 30.05341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745940000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 30399.9, "quote_volume": 2866.71057, "trades": 31, "taker_buy_volume": 3825.8, "taker_buy_quote": 360.77294}, {"ts": 1771746000000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 116.5, "quote_volume": 10.98595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746060000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 190.5, "quote_volume": 17.96415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746120000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 43859.8, "quote_volume": 4140.36512, "trades": 48, "taker_buy_volume": 7493.4, "taker_buy_quote": 707.37696}, {"ts": 1771746180000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 21910.5, "quote_volume": 2068.3512, "trades": 40, "taker_buy_volume": 1139.8, "taker_buy_quote": 107.59712}, {"ts": 1771746240000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 7658.1, "quote_volume": 722.808, "trades": 11, "taker_buy_volume": 6491.7, "taker_buy_quote": 612.81648}, {"ts": 1771746300000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 39565.2, "quote_volume": 3734.95488, "trades": 19, "taker_buy_volume": 116.5, "taker_buy_quote": 10.9976}, {"ts": 1771746360000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 22206.7, "quote_volume": 2094.10018, "trades": 34, "taker_buy_volume": 619.4, "taker_buy_quote": 58.41779}, {"ts": 1771746420000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 88651.7, "quote_volume": 8369.69353, "trades": 72, "taker_buy_volume": 75280.8, "taker_buy_quote": 7108.80602}, {"ts": 1771746480000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 264.4, "quote_volume": 24.96783, "trades": 4, "taker_buy_volume": 84.7, "taker_buy_quote": 8.00415}, {"ts": 1771746540000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 387.3, "quote_volume": 36.58123, "trades": 4, "taker_buy_volume": 201.1, "taker_buy_quote": 19.00395}, {"ts": 1771746600000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 390.2, "quote_volume": 36.8485, "trades": 3, "taker_buy_volume": 136.2, "taker_buy_quote": 12.8709}, {"ts": 1771746660000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 1134.2, "quote_volume": 107.13221, "trades": 7, "taker_buy_volume": 637.3, "taker_buy_quote": 60.22485}, {"ts": 1771746720000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 30438.0, "quote_volume": 2877.49314, "trades": 50, "taker_buy_volume": 18058.5, "taker_buy_quote": 1707.63039}, {"ts": 1771746780000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 32011.6, "quote_volume": 3024.58854, "trades": 36, "taker_buy_volume": 804.5, "taker_buy_quote": 75.9448}, {"ts": 1771746840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 723.9, "quote_volume": 68.33616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746900000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 200.8, "quote_volume": 18.95552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746960000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 9604.5, "quote_volume": 906.6648, "trades": 20, "taker_buy_volume": 4365.0, "taker_buy_quote": 412.056}, {"ts": 1771747020000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747080000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747140000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 9924.6, "quote_volume": 936.88224, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747200000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 751.1, "quote_volume": 70.86125, "trades": 2, "taker_buy_volume": 325.2, "taker_buy_quote": 30.69888}, {"ts": 1771747260000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 9810.1, "quote_volume": 926.07344, "trades": 17, "taker_buy_volume": 6657.4, "taker_buy_quote": 628.45856}, {"ts": 1771747320000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 6061.8, "quote_volume": 572.24556, "trades": 12, "taker_buy_volume": 4876.8, "taker_buy_quote": 460.38156}, {"ts": 1771747380000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 211.6, "quote_volume": 19.9962, "trades": 2, "taker_buy_volume": 211.6, "taker_buy_quote": 19.9962}, {"ts": 1771747440000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 14219.1, "quote_volume": 1343.70495, "trades": 43, "taker_buy_volume": 10542.8, "taker_buy_quote": 996.2946}, {"ts": 1771747500000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 373.2, "quote_volume": 35.2674, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747560000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 5851.0, "quote_volume": 552.8657, "trades": 10, "taker_buy_volume": 5313.0, "taker_buy_quote": 502.0785}, {"ts": 1771747620000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 13966.3, "quote_volume": 1318.41872, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747680000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 41890.0, "quote_volume": 3950.227, "trades": 33, "taker_buy_volume": 8855.2, "taker_buy_quote": 835.04536}, {"ts": 1771747740000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747800000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 4643.1, "quote_volume": 438.29912, "trades": 14, "taker_buy_volume": 4547.9, "taker_buy_quote": 429.32176}, {"ts": 1771747860000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 190.4, "quote_volume": 17.98434, "trades": 2, "taker_buy_volume": 105.8, "taker_buy_quote": 9.9981}, {"ts": 1771747920000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 10521.6, "quote_volume": 993.1133, "trades": 27, "taker_buy_volume": 1991.2, "taker_buy_quote": 187.96928}, {"ts": 1771747980000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 349.2, "quote_volume": 32.97612, "trades": 3, "taker_buy_volume": 116.4, "taker_buy_quote": 10.9998}, {"ts": 1771748040000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 13239.3, "quote_volume": 1251.09163, "trades": 22, "taker_buy_volume": 10904.9, "taker_buy_quote": 1030.51305}, {"ts": 1771748100000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 3309.9, "quote_volume": 312.78659, "trades": 22, "taker_buy_volume": 1325.6, "taker_buy_quote": 125.27871}, {"ts": 1771748160000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 105.9, "quote_volume": 10.00755, "trades": 1, "taker_buy_volume": 105.9, "taker_buy_quote": 10.00755}, {"ts": 1771748220000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3024.6, "quote_volume": 285.52224, "trades": 22, "taker_buy_volume": 637.9, "taker_buy_quote": 60.21776}, {"ts": 1771748280000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748340000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748400000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748460000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 60.0, "quote_volume": 5.658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748520000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1427.9, "quote_volume": 134.65097, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748580000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 53.1, "quote_volume": 5.00202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748640000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 50025.8, "quote_volume": 4712.43036, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748700000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748760000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 13441.6, "quote_volume": 1264.85456, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748820000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 59.7, "quote_volume": 5.61777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748880000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 37516.1, "quote_volume": 3534.01662, "trades": 26, "taker_buy_volume": 36293.1, "taker_buy_quote": 3418.81002}, {"ts": 1771748940000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 9861.3, "quote_volume": 928.93446, "trades": 15, "taker_buy_volume": 317.9, "taker_buy_quote": 29.94618}, {"ts": 1771749000000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749060000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749120000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 12187.5, "quote_volume": 1146.85224, "trades": 15, "taker_buy_volume": 84.9, "taker_buy_quote": 7.99758}, {"ts": 1771749180000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 49994.4, "quote_volume": 4697.71061, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749240000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2305.8, "quote_volume": 216.51462, "trades": 9, "taker_buy_volume": 1077.9, "taker_buy_quote": 101.21481}, {"ts": 1771749300000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 1031.8, "quote_volume": 96.8332, "trades": 11, "taker_buy_volume": 85.2, "taker_buy_quote": 8.00028}, {"ts": 1771749360000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 86953.6, "quote_volume": 8157.19385, "trades": 64, "taker_buy_volume": 16143.6, "taker_buy_quote": 1514.97622}, {"ts": 1771749420000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 9431.3, "quote_volume": 884.65594, "trades": 18, "taker_buy_volume": 7808.9, "taker_buy_quote": 732.47482}, {"ts": 1771749480000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 191.4, "quote_volume": 17.95332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749540000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 9928.4, "quote_volume": 931.2935, "trades": 11, "taker_buy_volume": 95.8, "taker_buy_quote": 8.99562}, {"ts": 1771749600000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 1029.9, "quote_volume": 96.65462, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 46.95}, {"ts": 1771749660000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 107567.2, "quote_volume": 10099.12352, "trades": 42, "taker_buy_volume": 106510.4, "taker_buy_quote": 9999.99568}, {"ts": 1771749720000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 1079.6, "quote_volume": 101.28356, "trades": 13, "taker_buy_volume": 170.8, "taker_buy_quote": 16.03812}, {"ts": 1771749780000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 11433.3, "quote_volume": 1072.44354, "trades": 11, "taker_buy_volume": 11433.3, "taker_buy_quote": 1072.44354}, {"ts": 1771749840000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 10871.8, "quote_volume": 1019.77484, "trades": 15, "taker_buy_volume": 8127.8, "taker_buy_quote": 762.38764}, {"ts": 1771749900000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 223.5, "quote_volume": 20.97495, "trades": 2, "taker_buy_volume": 106.5, "taker_buy_quote": 10.00035}, {"ts": 1771749960000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 106.5, "quote_volume": 10.00035, "trades": 1, "taker_buy_volume": 106.5, "taker_buy_quote": 10.00035}, {"ts": 1771750020000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 2238.2, "quote_volume": 209.95168, "trades": 13, "taker_buy_volume": 85.2, "taker_buy_quote": 8.00028}, {"ts": 1771750080000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 8686.1, "quote_volume": 813.88757, "trades": 16, "taker_buy_volume": 101.3, "taker_buy_quote": 9.49181}, {"ts": 1771750140000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 14323.1, "quote_volume": 1340.64216, "trades": 32, "taker_buy_volume": 4957.4, "taker_buy_quote": 464.01264}, {"ts": 1771750200000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 4470.9, "quote_volume": 418.47624, "trades": 24, "taker_buy_volume": 3592.3, "taker_buy_quote": 336.23928}, {"ts": 1771750260000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750320000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 651.3, "quote_volume": 60.96168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750380000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750440000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 594.7, "quote_volume": 55.69419, "trades": 4, "taker_buy_volume": 302.7, "taker_buy_quote": 28.36299}, {"ts": 1771750500000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 22918.9, "quote_volume": 2146.48758, "trades": 52, "taker_buy_volume": 11637.8, "taker_buy_quote": 1090.08899}, {"ts": 1771750560000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 774.9, "quote_volume": 72.51036, "trades": 12, "taker_buy_volume": 572.1, "taker_buy_quote": 53.54856}, {"ts": 1771750620000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 117.5, "quote_volume": 11.00975, "trades": 1, "taker_buy_volume": 117.5, "taker_buy_quote": 11.00975}, {"ts": 1771750680000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 1837.6, "quote_volume": 171.98764, "trades": 11, "taker_buy_volume": 96.2, "taker_buy_quote": 9.00432}, {"ts": 1771750740000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 10021.0, "quote_volume": 936.66451, "trades": 25, "taker_buy_volume": 893.8, "taker_buy_quote": 83.63474}, {"ts": 1771750800000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 46270.7, "quote_volume": 4321.04065, "trades": 38, "taker_buy_volume": 21720.7, "taker_buy_quote": 2028.71338}, {"ts": 1771750860000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 11365.7, "quote_volume": 1062.69295, "trades": 13, "taker_buy_volume": 10528.8, "taker_buy_quote": 984.4428}, {"ts": 1771750920000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 18614.4, "quote_volume": 1740.51022, "trades": 40, "taker_buy_volume": 5281.8, "taker_buy_quote": 493.91212}, {"ts": 1771750980000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 464.9, "quote_volume": 43.51464, "trades": 1, "taker_buy_volume": 464.9, "taker_buy_quote": 43.51464}, {"ts": 1771751040000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 11759.4, "quote_volume": 1100.71777, "trades": 33, "taker_buy_volume": 11066.2, "taker_buy_quote": 1035.83425}, {"ts": 1771751100000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 3024.1, "quote_volume": 283.05576, "trades": 10, "taker_buy_volume": 491.8, "taker_buy_quote": 46.03248}, {"ts": 1771751160000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 5263.6, "quote_volume": 492.1466, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751220000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 912.6, "quote_volume": 85.3281, "trades": 8, "taker_buy_volume": 827.1, "taker_buy_quote": 77.33385}, {"ts": 1771751280000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 1080.6, "quote_volume": 101.13437, "trades": 5, "taker_buy_volume": 982.7, "taker_buy_quote": 91.98072}, {"ts": 1771751340000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 6114.0, "quote_volume": 572.25866, "trades": 15, "taker_buy_volume": 5996.6, "taker_buy_quote": 561.28176}, {"ts": 1771751400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 439.4, "quote_volume": 41.17178, "trades": 1, "taker_buy_volume": 439.4, "taker_buy_quote": 41.17178}, {"ts": 1771751460000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 1037.8, "quote_volume": 97.22161, "trades": 5, "taker_buy_volume": 835.3, "taker_buy_quote": 78.26761}, {"ts": 1771751520000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 405.5, "quote_volume": 37.99535, "trades": 6, "taker_buy_volume": 405.5, "taker_buy_quote": 37.99535}, {"ts": 1771751580000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 3733.8, "quote_volume": 349.91336, "trades": 17, "taker_buy_volume": 3616.5, "taker_buy_quote": 338.92235}, {"ts": 1771751640000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 7784.1, "quote_volume": 729.37017, "trades": 9, "taker_buy_volume": 117.5, "taker_buy_quote": 11.00975}, {"ts": 1771751700000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 17265.3, "quote_volume": 1619.36535, "trades": 44, "taker_buy_volume": 10740.3, "taker_buy_quote": 1007.32994}, {"ts": 1771751760000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 16151.1, "quote_volume": 1516.36195, "trades": 55, "taker_buy_volume": 5348.5, "taker_buy_quote": 501.99781}, {"ts": 1771751820000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 19179.7, "quote_volume": 1798.8833, "trades": 25, "taker_buy_volume": 10565.7, "taker_buy_quote": 991.30454}, {"ts": 1771751880000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 25548.2, "quote_volume": 2399.04748, "trades": 32, "taker_buy_volume": 3713.0, "taker_buy_quote": 348.7222}, {"ts": 1771751940000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 19056.0, "quote_volume": 1789.54689, "trades": 31, "taker_buy_volume": 8488.0, "taker_buy_quote": 797.21169}, {"ts": 1771752000000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 460.7, "quote_volume": 43.25973, "trades": 2, "taker_buy_volume": 460.7, "taker_buy_quote": 43.25973}, {"ts": 1771752060000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 15512.3, "quote_volume": 1456.60497, "trades": 13, "taker_buy_volume": 15512.3, "taker_buy_quote": 1456.60497}, {"ts": 1771752120000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 23369.7, "quote_volume": 2192.07786, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752180000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 326.5, "quote_volume": 30.6257, "trades": 1, "taker_buy_volume": 326.5, "taker_buy_quote": 30.6257}, {"ts": 1771752240000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 789.6, "quote_volume": 74.06448, "trades": 4, "taker_buy_volume": 789.6, "taker_buy_quote": 74.06448}, {"ts": 1771752300000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 25863.1, "quote_volume": 2425.8895, "trades": 31, "taker_buy_volume": 16808.7, "taker_buy_quote": 1576.65606}, {"ts": 1771752360000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 9420.1, "quote_volume": 883.60538, "trades": 29, "taker_buy_volume": 1577.9, "taker_buy_quote": 148.00702}, {"ts": 1771752420000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 1343.4, "quote_volume": 125.99282, "trades": 11, "taker_buy_volume": 477.2, "taker_buy_quote": 44.76136}, {"ts": 1771752480000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 1812.1, "quote_volume": 170.01444, "trades": 13, "taker_buy_volume": 1812.1, "taker_buy_quote": 170.01444}, {"ts": 1771752540000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 515.8, "quote_volume": 48.42298, "trades": 3, "taker_buy_volume": 409.4, "taker_buy_quote": 38.44266}, {"ts": 1771752600000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 13444.2, "quote_volume": 1262.45251, "trades": 45, "taker_buy_volume": 9170.3, "taker_buy_quote": 861.15457}, {"ts": 1771752660000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752720000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 127.9, "quote_volume": 11.99702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752780000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752840000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752900000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 7172.2, "quote_volume": 672.75236, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752960000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753020000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 18934.6, "quote_volume": 1774.17202, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753080000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 11211.4, "quote_volume": 1049.43009, "trades": 36, "taker_buy_volume": 1151.8, "taker_buy_quote": 107.80848}, {"ts": 1771753140000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 16968.8, "quote_volume": 1589.97656, "trades": 17, "taker_buy_volume": 16364.2, "taker_buy_quote": 1533.32554}, {"ts": 1771753200000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 18538.5, "quote_volume": 1738.9113, "trades": 31, "taker_buy_volume": 1098.5, "taker_buy_quote": 103.0393}, {"ts": 1771753260000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 8248.3, "quote_volume": 772.8753, "trades": 7, "taker_buy_volume": 95.9, "taker_buy_quote": 8.99542}, {"ts": 1771753320000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 85.2, "quote_volume": 7.98324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753380000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 6855.3, "quote_volume": 642.34161, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753440000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2672.2, "quote_volume": 250.65236, "trades": 20, "taker_buy_volume": 2672.2, "taker_buy_quote": 250.65236}, {"ts": 1771753500000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 1447.3, "quote_volume": 135.72927, "trades": 17, "taker_buy_volume": 298.5, "taker_buy_quote": 28.00783}, {"ts": 1771753560000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 6652.8, "quote_volume": 624.02199, "trades": 9, "taker_buy_volume": 6429.2, "taker_buy_quote": 603.05896}, {"ts": 1771753620000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753680000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753740000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 351.5, "quote_volume": 32.97923, "trades": 4, "taker_buy_volume": 85.3, "taker_buy_quote": 8.00967}, {"ts": 1771753800000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 117.1, "quote_volume": 10.98398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753860000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2497.3, "quote_volume": 234.49647, "trades": 10, "taker_buy_volume": 2497.3, "taker_buy_quote": 234.49647}, {"ts": 1771753920000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 2788.5, "quote_volume": 261.8295, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753980000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754040000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 19234.7, "quote_volume": 1807.40206, "trades": 28, "taker_buy_volume": 18862.8, "taker_buy_quote": 1772.48065}, {"ts": 1771754100000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 8683.3, "quote_volume": 816.21807, "trades": 64, "taker_buy_volume": 5922.4, "taker_buy_quote": 556.7373}, {"ts": 1771754160000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 38066.1, "quote_volume": 3582.11481, "trades": 43, "taker_buy_volume": 26588.7, "taker_buy_quote": 2502.09147}, {"ts": 1771754220000, "open": 0.0941, "high": 0.0941, "low": 0.0937, "close": 0.0938, "volume": 491393.0, "quote_volume": 46145.22383, "trades": 300, "taker_buy_volume": 121887.5, "taker_buy_quote": 11445.96886}, {"ts": 1771754280000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 9245.9, "quote_volume": 868.17741, "trades": 19, "taker_buy_volume": 8738.4, "taker_buy_quote": 820.53576}, {"ts": 1771754340000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 15552.3, "quote_volume": 1461.86195, "trades": 33, "taker_buy_volume": 6029.7, "taker_buy_quote": 566.7918}, {"ts": 1771754400000, "open": 0.094, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 136444.9, "quote_volume": 12811.24441, "trades": 107, "taker_buy_volume": 13443.9, "taker_buy_quote": 1263.00521}, {"ts": 1771754460000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 30678.2, "quote_volume": 2877.02674, "trades": 34, "taker_buy_volume": 18096.2, "taker_buy_quote": 1697.42356}, {"ts": 1771754520000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 1512.9, "quote_volume": 141.85766, "trades": 12, "taker_buy_volume": 904.1, "taker_buy_quote": 84.80458}, {"ts": 1771754580000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 98193.7, "quote_volume": 9202.80985, "trades": 62, "taker_buy_volume": 6746.7, "taker_buy_quote": 632.23967}, {"ts": 1771754640000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 166661.4, "quote_volume": 15643.21303, "trades": 90, "taker_buy_volume": 147414.5, "taker_buy_quote": 13837.85381}, {"ts": 1771754700000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 2482.7, "quote_volume": 233.17221, "trades": 14, "taker_buy_volume": 1656.7, "taker_buy_quote": 155.61081}, {"ts": 1771754760000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 370.8, "quote_volume": 34.8552, "trades": 1, "taker_buy_volume": 370.8, "taker_buy_quote": 34.8552}, {"ts": 1771754820000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 7053.1, "quote_volume": 662.27651, "trades": 30, "taker_buy_volume": 4575.9, "taker_buy_quote": 429.67701}, {"ts": 1771754880000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 8038.0, "quote_volume": 754.80841, "trades": 14, "taker_buy_volume": 7846.6, "taker_buy_quote": 736.83595}, {"ts": 1771754940000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 916.0, "quote_volume": 86.104, "trades": 9, "taker_buy_volume": 916.0, "taker_buy_quote": 86.104}, {"ts": 1771755000000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 474.8, "quote_volume": 44.6312, "trades": 1, "taker_buy_volume": 474.8, "taker_buy_quote": 44.6312}, {"ts": 1771755060000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 250.0, "quote_volume": 23.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755120000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 5266.4, "quote_volume": 494.55827, "trades": 20, "taker_buy_volume": 1335.7, "taker_buy_quote": 125.46554}, {"ts": 1771755180000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 3126.3, "quote_volume": 293.59923, "trades": 4, "taker_buy_volume": 396.6, "taker_buy_quote": 37.2804}, {"ts": 1771755240000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755300000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 48335.5, "quote_volume": 4547.15665, "trades": 55, "taker_buy_volume": 33248.1, "taker_buy_quote": 3127.49509}, {"ts": 1771755360000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 6921.2, "quote_volume": 650.63056, "trades": 16, "taker_buy_volume": 443.4, "taker_buy_quote": 41.72394}, {"ts": 1771755420000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 720.3, "quote_volume": 67.67883, "trades": 2, "taker_buy_volume": 426.6, "taker_buy_quote": 40.1004}, {"ts": 1771755480000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 1093.4, "quote_volume": 102.71206, "trades": 4, "taker_buy_volume": 418.0, "taker_buy_quote": 39.292}, {"ts": 1771755540000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1122.7, "quote_volume": 105.5338, "trades": 3, "taker_buy_volume": 1122.7, "taker_buy_quote": 105.5338}, {"ts": 1771755600000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 7998.6, "quote_volume": 751.8684, "trades": 20, "taker_buy_volume": 7998.6, "taker_buy_quote": 751.8684}, {"ts": 1771755660000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 71304.8, "quote_volume": 6707.39587, "trades": 54, "taker_buy_volume": 55615.7, "taker_buy_quote": 5232.62047}, {"ts": 1771755720000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 11633.9, "quote_volume": 1094.24819, "trades": 34, "taker_buy_volume": 8825.0, "taker_buy_quote": 830.21054}, {"ts": 1771755780000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 778.1, "quote_volume": 73.26411, "trades": 4, "taker_buy_volume": 449.0, "taker_buy_quote": 42.2958}, {"ts": 1771755840000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 845.1, "quote_volume": 79.56914, "trades": 8, "taker_buy_volume": 452.3, "taker_buy_quote": 42.60666}, {"ts": 1771755900000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 626.5, "quote_volume": 58.98764, "trades": 4, "taker_buy_volume": 339.9, "taker_buy_quote": 32.01858}, {"ts": 1771755960000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1307.8, "quote_volume": 123.19476, "trades": 2, "taker_buy_volume": 1307.8, "taker_buy_quote": 123.19476}, {"ts": 1771756020000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 46730.1, "quote_volume": 4397.36913, "trades": 31, "taker_buy_volume": 33556.7, "taker_buy_quote": 3157.76388}, {"ts": 1771756080000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 430.3, "quote_volume": 40.49123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756140000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 115956.4, "quote_volume": 10914.85121, "trades": 49, "taker_buy_volume": 78550.8, "taker_buy_quote": 7397.34767}, {"ts": 1771756200000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756260000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 649.5, "quote_volume": 61.1829, "trades": 2, "taker_buy_volume": 649.5, "taker_buy_quote": 61.1829}, {"ts": 1771756320000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 106.0, "quote_volume": 9.9746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756380000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 51236.3, "quote_volume": 4821.32414, "trades": 49, "taker_buy_volume": 38288.8, "taker_buy_quote": 3602.97608}, {"ts": 1771756440000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 41393.7, "quote_volume": 3891.0078, "trades": 44, "taker_buy_volume": 24201.3, "taker_buy_quote": 2274.9222}, {"ts": 1771756500000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 201.9, "quote_volume": 18.9786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756560000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 24562.0, "quote_volume": 2311.2842, "trades": 18, "taker_buy_volume": 23708.7, "taker_buy_quote": 2230.98867}, {"ts": 1771756620000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 198317.6, "quote_volume": 18638.34006, "trades": 81, "taker_buy_volume": 21234.1, "taker_buy_quote": 1995.38578}, {"ts": 1771756680000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 3551.1, "quote_volume": 333.44829, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756740000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 37655.7, "quote_volume": 3535.87023, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756800000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 159969.5, "quote_volume": 15040.48926, "trades": 66, "taker_buy_volume": 153439.3, "taker_buy_quote": 14426.03038}, {"ts": 1771756860000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 223.1, "quote_volume": 20.98309, "trades": 2, "taker_buy_volume": 116.9, "taker_buy_quote": 11.00029}, {"ts": 1771756920000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 8826.0, "quote_volume": 829.6525, "trades": 17, "taker_buy_volume": 2329.0, "taker_buy_quote": 218.9345}, {"ts": 1771756980000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 95.6, "quote_volume": 8.99596, "trades": 1, "taker_buy_volume": 95.6, "taker_buy_quote": 8.99596}, {"ts": 1771757040000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 20737.8, "quote_volume": 1949.3532, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757100000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 35241.4, "quote_volume": 3309.16746, "trades": 28, "taker_buy_volume": 26347.9, "taker_buy_quote": 2474.06781}, {"ts": 1771757160000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 24481.7, "quote_volume": 2298.83163, "trades": 19, "taker_buy_volume": 21839.2, "taker_buy_quote": 2050.70088}, {"ts": 1771757220000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 5799.1, "quote_volume": 544.53549, "trades": 12, "taker_buy_volume": 95.9, "taker_buy_quote": 9.00501}, {"ts": 1771757280000, "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0937, "volume": 285526.2, "quote_volume": 26754.08959, "trades": 158, "taker_buy_volume": 89856.8, "taker_buy_quote": 8425.46668}, {"ts": 1771757340000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 79619.5, "quote_volume": 7474.92055, "trades": 36, "taker_buy_volume": 66517.6, "taker_buy_quote": 6245.32438}, {"ts": 1771757400000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 152.7, "quote_volume": 14.33853, "trades": 2, "taker_buy_volume": 152.7, "taker_buy_quote": 14.33853}, {"ts": 1771757460000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757520000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 180.9, "quote_volume": 16.978, "trades": 3, "taker_buy_volume": 95.8, "taker_buy_quote": 8.99562}, {"ts": 1771757580000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 14317.6, "quote_volume": 1344.42264, "trades": 17, "taker_buy_volume": 4456.7, "taker_buy_quote": 418.48413}, {"ts": 1771757640000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 81.7, "quote_volume": 7.67163, "trades": 1, "taker_buy_volume": 81.7, "taker_buy_quote": 7.67163}, {"ts": 1771757700000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2607.0, "quote_volume": 244.7973, "trades": 1, "taker_buy_volume": 2607.0, "taker_buy_quote": 244.7973}, {"ts": 1771757760000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757820000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 297.1, "quote_volume": 27.89769, "trades": 2, "taker_buy_volume": 297.1, "taker_buy_quote": 27.89769}, {"ts": 1771757880000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757940000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758000000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758060000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 49862.7, "quote_volume": 4682.10027, "trades": 28, "taker_buy_volume": 26245.2, "taker_buy_quote": 2464.42428}, {"ts": 1771758120000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 20940.4, "quote_volume": 1964.29715, "trades": 26, "taker_buy_volume": 11518.0, "taker_buy_quote": 1080.47603}, {"ts": 1771758180000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 3542.6, "quote_volume": 332.65014, "trades": 10, "taker_buy_volume": 3542.6, "taker_buy_quote": 332.65014}, {"ts": 1771758240000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 115353.8, "quote_volume": 10811.07087, "trades": 79, "taker_buy_volume": 26302.7, "taker_buy_quote": 2464.70975}, {"ts": 1771758300000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 59244.8, "quote_volume": 5557.04911, "trades": 44, "taker_buy_volume": 52836.7, "taker_buy_quote": 4955.96933}, {"ts": 1771758360000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 24217.5, "quote_volume": 2269.16801, "trades": 23, "taker_buy_volume": 805.5, "taker_buy_quote": 75.47535}, {"ts": 1771758420000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.094, "volume": 335394.7, "quote_volume": 31531.66621, "trades": 124, "taker_buy_volume": 296631.2, "taker_buy_quote": 27888.21137}, {"ts": 1771758480000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 66971.8, "quote_volume": 6300.98022, "trades": 67, "taker_buy_volume": 35687.2, "taker_buy_quote": 3358.16552}, {"ts": 1771758540000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 149135.0, "quote_volume": 14011.93875, "trades": 106, "taker_buy_volume": 56098.9, "taker_buy_quote": 5272.45125}, {"ts": 1771758600000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 356.1, "quote_volume": 33.4734, "trades": 1, "taker_buy_volume": 356.1, "taker_buy_quote": 33.4734}, {"ts": 1771758660000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 1258.4, "quote_volume": 118.2695, "trades": 10, "taker_buy_volume": 1057.4, "taker_buy_quote": 99.3956}, {"ts": 1771758720000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 1666.7, "quote_volume": 156.77734, "trades": 10, "taker_buy_volume": 1549.9, "taker_buy_quote": 145.79814}, {"ts": 1771758780000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 56445.5, "quote_volume": 5309.62874, "trades": 51, "taker_buy_volume": 24256.1, "taker_buy_quote": 2282.62551}, {"ts": 1771758840000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 32077.6, "quote_volume": 3015.34975, "trades": 19, "taker_buy_volume": 7191.3, "taker_buy_quote": 676.03755}, {"ts": 1771758900000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 12386.8, "quote_volume": 1164.3592, "trades": 19, "taker_buy_volume": 4388.3, "taker_buy_quote": 412.5002}, {"ts": 1771758960000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 843.3, "quote_volume": 79.35453, "trades": 3, "taker_buy_volume": 843.3, "taker_buy_quote": 79.35453}, {"ts": 1771759020000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 9040.9, "quote_volume": 850.74869, "trades": 18, "taker_buy_volume": 1919.3, "taker_buy_quote": 180.60613}, {"ts": 1771759080000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 559.0, "quote_volume": 52.6019, "trades": 2, "taker_buy_volume": 559.0, "taker_buy_quote": 52.6019}, {"ts": 1771759140000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 18928.1, "quote_volume": 1778.2414, "trades": 32, "taker_buy_volume": 359.2, "taker_buy_quote": 33.7648}, {"ts": 1771759200000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 4123.3, "quote_volume": 387.5902, "trades": 8, "taker_buy_volume": 4123.3, "taker_buy_quote": 387.5902}, {"ts": 1771759260000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 14867.8, "quote_volume": 1395.35518, "trades": 49, "taker_buy_volume": 330.9, "taker_buy_quote": 31.03842}, {"ts": 1771759320000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 11917.8, "quote_volume": 1117.27118, "trades": 14, "taker_buy_volume": 5278.5, "taker_buy_quote": 495.16877}, {"ts": 1771759380000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 452.3, "quote_volume": 42.47097, "trades": 1, "taker_buy_volume": 452.3, "taker_buy_quote": 42.47097}, {"ts": 1771759440000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 5129.2, "quote_volume": 481.11896, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759500000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 784.8, "quote_volume": 73.61424, "trades": 2, "taker_buy_volume": 784.8, "taker_buy_quote": 73.61424}, {"ts": 1771759560000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 8416.3, "quote_volume": 788.44871, "trades": 22, "taker_buy_volume": 660.9, "taker_buy_quote": 61.92633}, {"ts": 1771759620000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 2319.2, "quote_volume": 217.30304, "trades": 7, "taker_buy_volume": 2259.2, "taker_buy_quote": 211.68704}, {"ts": 1771759680000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 828.4, "quote_volume": 77.57674, "trades": 4, "taker_buy_volume": 385.0, "taker_buy_quote": 36.0745}, {"ts": 1771759740000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 753.2, "quote_volume": 70.57484, "trades": 2, "taker_buy_volume": 753.2, "taker_buy_quote": 70.57484}, {"ts": 1771759800000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 26399.2, "quote_volume": 2473.60504, "trades": 35, "taker_buy_volume": 25266.4, "taker_buy_quote": 2367.46168}, {"ts": 1771759860000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 7624.9, "quote_volume": 713.72665, "trades": 23, "taker_buy_volume": 1999.0, "taker_buy_quote": 187.14241}, {"ts": 1771759920000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 12170.3, "quote_volume": 1139.14008, "trades": 16, "taker_buy_volume": 368.9, "taker_buy_quote": 34.52904}, {"ts": 1771759980000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 19300.0, "quote_volume": 1805.88185, "trades": 30, "taker_buy_volume": 10141.3, "taker_buy_quote": 949.22568}, {"ts": 1771760040000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 2425.6, "quote_volume": 227.15626, "trades": 13, "taker_buy_volume": 2274.2, "taker_buy_quote": 212.98522}, {"ts": 1771760100000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760160000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 34825.3, "quote_volume": 3262.94957, "trades": 46, "taker_buy_volume": 31227.5, "taker_buy_quote": 2926.01675}, {"ts": 1771760220000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 14905.8, "quote_volume": 1395.02951, "trades": 19, "taker_buy_volume": 789.9, "taker_buy_quote": 73.93464}, {"ts": 1771760280000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0933, "volume": 41389.1, "quote_volume": 3866.03161, "trades": 66, "taker_buy_volume": 5808.5, "taker_buy_quote": 542.1533}, {"ts": 1771760340000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 4037.7, "quote_volume": 376.71741, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760400000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 47355.0, "quote_volume": 4422.81373, "trades": 28, "taker_buy_volume": 44677.6, "taker_buy_quote": 4172.88784}, {"ts": 1771760460000, "open": 0.0933, "high": 0.0933, "low": 0.0926, "close": 0.0928, "volume": 1766252.1, "quote_volume": 164021.82461, "trades": 534, "taker_buy_volume": 371936.0, "taker_buy_quote": 34547.02228}, {"ts": 1771760520000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 56004.4, "quote_volume": 5200.73645, "trades": 61, "taker_buy_volume": 24638.2, "taker_buy_quote": 2288.88878}, {"ts": 1771760580000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 5791.9, "quote_volume": 538.06751, "trades": 10, "taker_buy_volume": 5695.1, "taker_buy_quote": 529.07479}, {"ts": 1771760640000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 26942.4, "quote_volume": 2505.65395, "trades": 33, "taker_buy_volume": 14388.3, "taker_buy_quote": 1338.12265}, {"ts": 1771760700000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760760000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 1267.5, "quote_volume": 117.99823, "trades": 3, "taker_buy_volume": 1207.3, "taker_buy_quote": 112.39963}, {"ts": 1771760820000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 146.0, "quote_volume": 13.5926, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 13.5926}, {"ts": 1771760880000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 46709.7, "quote_volume": 4343.99242, "trades": 35, "taker_buy_volume": 8409.0, "taker_buy_quote": 782.037}, {"ts": 1771760940000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761000000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 15995.7, "quote_volume": 1487.6001, "trades": 12, "taker_buy_volume": 15995.7, "taker_buy_quote": 1487.6001}, {"ts": 1771761060000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 12844.1, "quote_volume": 1195.03727, "trades": 16, "taker_buy_volume": 5359.7, "taker_buy_quote": 498.98807}, {"ts": 1771761120000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 20078.1, "quote_volume": 1867.2633, "trades": 23, "taker_buy_volume": 10861.8, "taker_buy_quote": 1010.1474}, {"ts": 1771761180000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761240000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 15041.2, "quote_volume": 1398.8316, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761300000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 622.9, "quote_volume": 57.99199, "trades": 2, "taker_buy_volume": 622.9, "taker_buy_quote": 57.99199}, {"ts": 1771761360000, "open": 0.093, "high": 0.093, "low": 0.0927, "close": 0.0929, "volume": 278511.0, "quote_volume": 25867.47885, "trades": 180, "taker_buy_volume": 108167.3, "taker_buy_quote": 10043.64866}, {"ts": 1771761420000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 18542.9, "quote_volume": 1724.4811, "trades": 33, "taker_buy_volume": 15667.7, "taker_buy_quote": 1457.0961}, {"ts": 1771761480000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 109.1, "quote_volume": 10.13539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761540000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 29283.1, "quote_volume": 2723.33905, "trades": 25, "taker_buy_volume": 21980.7, "taker_buy_quote": 2044.21585}, {"ts": 1771761600000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 41892.8, "quote_volume": 3896.0304, "trades": 10, "taker_buy_volume": 41786.8, "taker_buy_quote": 3886.1724}, {"ts": 1771761660000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 9586.1, "quote_volume": 891.5073, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761720000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 31221.8, "quote_volume": 2900.50777, "trades": 27, "taker_buy_volume": 1098.5, "taker_buy_quote": 102.09901}, {"ts": 1771761780000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 139051.4, "quote_volume": 12880.13978, "trades": 83, "taker_buy_volume": 32723.6, "taker_buy_quote": 3033.23743}, {"ts": 1771761840000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 34683.7, "quote_volume": 3209.82935, "trades": 60, "taker_buy_volume": 1919.9, "taker_buy_quote": 177.78274}, {"ts": 1771761900000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 26518.9, "quote_volume": 2453.96076, "trades": 51, "taker_buy_volume": 17209.9, "taker_buy_quote": 1592.89015}, {"ts": 1771761960000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 98319.4, "quote_volume": 9079.89103, "trades": 96, "taker_buy_volume": 30919.4, "taker_buy_quote": 2856.4918}, {"ts": 1771762020000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 15724.4, "quote_volume": 1451.43625, "trades": 29, "taker_buy_volume": 5381.4, "taker_buy_quote": 496.78602}, {"ts": 1771762080000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 993.1, "quote_volume": 91.64038, "trades": 11, "taker_buy_volume": 394.2, "taker_buy_quote": 36.38466}, {"ts": 1771762140000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 5576.6, "quote_volume": 514.72972, "trades": 13, "taker_buy_volume": 5157.2, "taker_buy_quote": 476.0513}, {"ts": 1771762200000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 113519.2, "quote_volume": 10483.54851, "trades": 55, "taker_buy_volume": 110599.4, "taker_buy_quote": 10214.05097}, {"ts": 1771762260000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 30370.5, "quote_volume": 2800.70709, "trades": 63, "taker_buy_volume": 13998.0, "taker_buy_quote": 1290.70943}, {"ts": 1771762320000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 647.2, "quote_volume": 59.72899, "trades": 3, "taker_buy_volume": 571.5, "taker_buy_quote": 52.74945}, {"ts": 1771762380000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 2240.2, "quote_volume": 206.52829, "trades": 13, "taker_buy_volume": 488.9, "taker_buy_quote": 45.11605}, {"ts": 1771762440000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 136566.3, "quote_volume": 12577.97435, "trades": 47, "taker_buy_volume": 21059.3, "taker_buy_quote": 1939.77965}, {"ts": 1771762500000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 26688.3, "quote_volume": 2459.66609, "trades": 34, "taker_buy_volume": 15120.1, "taker_buy_quote": 1394.13625}, {"ts": 1771762560000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 829.3, "quote_volume": 76.54439, "trades": 2, "taker_buy_volume": 829.3, "taker_buy_quote": 76.54439}, {"ts": 1771762620000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 189533.8, "quote_volume": 17498.46506, "trades": 48, "taker_buy_volume": 180809.6, "taker_buy_quote": 16692.64508}, {"ts": 1771762680000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 38407.3, "quote_volume": 3541.47594, "trades": 49, "taker_buy_volume": 16886.9, "taker_buy_quote": 1557.30699}, {"ts": 1771762740000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 6148.2, "quote_volume": 566.86404, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762800000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 38809.1, "quote_volume": 3572.81899, "trades": 68, "taker_buy_volume": 7046.5, "taker_buy_quote": 649.01993}, {"ts": 1771762860000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 4296.9, "quote_volume": 395.34879, "trades": 19, "taker_buy_volume": 326.3, "taker_buy_quote": 30.0196}, {"ts": 1771762920000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0918, "volume": 99366.9, "quote_volume": 9119.90753, "trades": 120, "taker_buy_volume": 22903.9, "taker_buy_quote": 2103.92067}, {"ts": 1771762980000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 22019.3, "quote_volume": 2022.20953, "trades": 33, "taker_buy_volume": 18264.0, "taker_buy_quote": 1677.09746}, {"ts": 1771763040000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 14364.6, "quote_volume": 1320.32477, "trades": 16, "taker_buy_volume": 14049.3, "taker_buy_quote": 1291.3574}, {"ts": 1771763100000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 38797.1, "quote_volume": 3567.55289, "trades": 57, "taker_buy_volume": 13677.1, "taker_buy_quote": 1258.16956}, {"ts": 1771763160000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 7006.5, "quote_volume": 644.598, "trades": 19, "taker_buy_volume": 1979.0, "taker_buy_quote": 182.068}, {"ts": 1771763220000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 1003.2, "quote_volume": 92.25087, "trades": 6, "taker_buy_volume": 567.9, "taker_buy_quote": 52.2468}, {"ts": 1771763280000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 24726.5, "quote_volume": 2272.45221, "trades": 16, "taker_buy_volume": 868.6, "taker_buy_quote": 79.9112}, {"ts": 1771763340000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 116228.9, "quote_volume": 10703.23305, "trades": 74, "taker_buy_volume": 100396.0, "taker_buy_quote": 9245.02296}, {"ts": 1771763400000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1142.8, "quote_volume": 105.25188, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763460000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 412.0, "quote_volume": 37.9452, "trades": 1, "taker_buy_volume": 412.0, "taker_buy_quote": 37.9452}, {"ts": 1771763520000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 108770.7, "quote_volume": 10017.78147, "trades": 19, "taker_buy_volume": 20781.0, "taker_buy_quote": 1913.9301}, {"ts": 1771763580000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 798.3, "quote_volume": 73.52343, "trades": 9, "taker_buy_volume": 480.4, "taker_buy_quote": 44.24484}, {"ts": 1771763640000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2932.1, "quote_volume": 270.04641, "trades": 12, "taker_buy_volume": 86.9, "taker_buy_quote": 8.00349}, {"ts": 1771763700000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1319.9, "quote_volume": 121.56279, "trades": 12, "taker_buy_volume": 371.9, "taker_buy_quote": 34.25199}, {"ts": 1771763760000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 7403.6, "quote_volume": 681.12143, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763820000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2898.8, "quote_volume": 266.6896, "trades": 19, "taker_buy_volume": 480.5, "taker_buy_quote": 44.206}, {"ts": 1771763880000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 14596.4, "quote_volume": 1340.6464, "trades": 67, "taker_buy_volume": 1739.7, "taker_buy_quote": 159.70446}, {"ts": 1771763940000, "open": 0.0919, "high": 0.0919, "low": 0.0915, "close": 0.0916, "volume": 160249.5, "quote_volume": 14699.02994, "trades": 158, "taker_buy_volume": 121078.8, "taker_buy_quote": 11109.92183}, {"ts": 1771764000000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 52608.3, "quote_volume": 4823.57992, "trades": 68, "taker_buy_volume": 24935.5, "taker_buy_quote": 2286.43357}, {"ts": 1771764060000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 90023.3, "quote_volume": 8235.48337, "trades": 67, "taker_buy_volume": 25493.3, "taker_buy_quote": 2330.08762}, {"ts": 1771764120000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 18339.2, "quote_volume": 1678.05205, "trades": 27, "taker_buy_volume": 18279.2, "taker_buy_quote": 1672.56205}, {"ts": 1771764180000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 513735.6, "quote_volume": 47125.29456, "trades": 147, "taker_buy_volume": 467287.8, "taker_buy_quote": 42868.09391}, {"ts": 1771764240000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 18861.8, "quote_volume": 1726.92362, "trades": 33, "taker_buy_volume": 1513.8, "taker_buy_quote": 138.66408}, {"ts": 1771764300000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 12091.1, "quote_volume": 1107.36137, "trades": 22, "taker_buy_volume": 2807.4, "taker_buy_quote": 256.97445}, {"ts": 1771764360000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 11840.5, "quote_volume": 1083.81224, "trades": 35, "taker_buy_volume": 3260.3, "taker_buy_quote": 298.6001}, {"ts": 1771764420000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 8412.0, "quote_volume": 770.83525, "trades": 42, "taker_buy_volume": 7842.8, "taker_buy_quote": 718.63961}, {"ts": 1771764480000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 16245.5, "quote_volume": 1489.54728, "trades": 27, "taker_buy_volume": 3926.8, "taker_buy_quote": 360.08756}, {"ts": 1771764540000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 545.8, "quote_volume": 49.99528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764600000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 55059.2, "quote_volume": 5043.59175, "trades": 27, "taker_buy_volume": 12273.5, "taker_buy_quote": 1124.42163}, {"ts": 1771764660000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2942.1, "quote_volume": 269.79057, "trades": 11, "taker_buy_volume": 2873.6, "taker_buy_quote": 263.50912}, {"ts": 1771764720000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764780000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 13388.8, "quote_volume": 1227.74315, "trades": 20, "taker_buy_volume": 8475.5, "taker_buy_quote": 777.20335}, {"ts": 1771764840000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 28915.8, "quote_volume": 2651.57886, "trades": 26, "taker_buy_volume": 11932.1, "taker_buy_quote": 1094.17357}, {"ts": 1771764900000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 196.0, "quote_volume": 17.9732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764960000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 9074.1, "quote_volume": 832.09497, "trades": 23, "taker_buy_volume": 4080.7, "taker_buy_quote": 374.20019}, {"ts": 1771765020000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 118598.9, "quote_volume": 10875.50822, "trades": 36, "taker_buy_volume": 10941.5, "taker_buy_quote": 1003.33555}, {"ts": 1771765080000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 7436.8, "quote_volume": 681.95456, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765140000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765200000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 14665.8, "quote_volume": 1344.83849, "trades": 21, "taker_buy_volume": 10893.4, "taker_buy_quote": 998.92478}, {"ts": 1771765260000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765320000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765380000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 31616.9, "quote_volume": 2896.11676, "trades": 23, "taker_buy_volume": 17185.4, "taker_buy_quote": 1574.19136}, {"ts": 1771765440000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 40951.2, "quote_volume": 3749.6048, "trades": 40, "taker_buy_volume": 1875.5, "taker_buy_quote": 171.7958}, {"ts": 1771765500000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 9547.6, "quote_volume": 873.30974, "trades": 30, "taker_buy_volume": 120.5, "taker_buy_quote": 11.0137}, {"ts": 1771765560000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 22848.8, "quote_volume": 2087.98566, "trades": 30, "taker_buy_volume": 19471.3, "taker_buy_quote": 1779.61117}, {"ts": 1771765620000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 10733.5, "quote_volume": 980.06124, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765680000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 20838.2, "quote_volume": 1900.99284, "trades": 44, "taker_buy_volume": 13054.8, "taker_buy_quote": 1191.14676}, {"ts": 1771765740000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 28644.5, "quote_volume": 2617.96334, "trades": 68, "taker_buy_volume": 20372.0, "taker_buy_quote": 1861.75598}, {"ts": 1771765800000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1202.9, "quote_volume": 110.06535, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765860000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 15903.2, "quote_volume": 1456.73312, "trades": 22, "taker_buy_volume": 6259.1, "taker_buy_quote": 573.33356}, {"ts": 1771765920000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 109.2, "quote_volume": 10.00272, "trades": 1, "taker_buy_volume": 109.2, "taker_buy_quote": 10.00272}, {"ts": 1771765980000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 207.2, "quote_volume": 18.9588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766040000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 109.2, "quote_volume": 10.00272, "trades": 1, "taker_buy_volume": 109.2, "taker_buy_quote": 10.00272}, {"ts": 1771766100000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 47634.0, "quote_volume": 4360.88584, "trades": 41, "taker_buy_volume": 14109.3, "taker_buy_quote": 1291.7118}, {"ts": 1771766160000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 20632.9, "quote_volume": 1889.42994, "trades": 24, "taker_buy_volume": 11304.0, "taker_buy_quote": 1035.4464}, {"ts": 1771766220000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 16865.1, "quote_volume": 1544.83116, "trades": 13, "taker_buy_volume": 6154.2, "taker_buy_quote": 563.72472}, {"ts": 1771766280000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 174.6, "quote_volume": 15.99993, "trades": 2, "taker_buy_volume": 65.7, "taker_buy_quote": 6.02469}, {"ts": 1771766340000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 64266.5, "quote_volume": 5890.78135, "trades": 48, "taker_buy_volume": 35026.5, "taker_buy_quote": 3211.90277}, {"ts": 1771766400000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 6193.3, "quote_volume": 567.30628, "trades": 16, "taker_buy_volume": 1156.6, "taker_buy_quote": 105.94456}, {"ts": 1771766460000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 87.3, "quote_volume": 7.99668, "trades": 2, "taker_buy_volume": 87.3, "taker_buy_quote": 7.99668}, {"ts": 1771766520000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 4510.8, "quote_volume": 412.7382, "trades": 21, "taker_buy_volume": 2576.8, "taker_buy_quote": 235.7772}, {"ts": 1771766580000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 1134.6, "quote_volume": 103.87266, "trades": 2, "taker_buy_volume": 567.6, "taker_buy_quote": 51.99216}, {"ts": 1771766640000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 11344.9, "quote_volume": 1038.10114, "trades": 10, "taker_buy_volume": 427.9, "taker_buy_quote": 39.19564}, {"ts": 1771766700000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 3264.6, "quote_volume": 299.04281, "trades": 12, "taker_buy_volume": 3068.3, "taker_buy_quote": 281.06173}, {"ts": 1771766760000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 1142.0, "quote_volume": 104.6341, "trades": 5, "taker_buy_volume": 269.0, "taker_buy_quote": 24.6673}, {"ts": 1771766820000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 47512.7, "quote_volume": 4356.90478, "trades": 39, "taker_buy_volume": 36189.9, "taker_buy_quote": 3318.61383}, {"ts": 1771766880000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766940000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 434.4, "quote_volume": 39.83448, "trades": 5, "taker_buy_volume": 434.4, "taker_buy_quote": 39.83448}, {"ts": 1771767000000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 20563.0, "quote_volume": 1885.6271, "trades": 21, "taker_buy_volume": 9852.1, "taker_buy_quote": 903.43757}, {"ts": 1771767060000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 36722.0, "quote_volume": 3371.0894, "trades": 24, "taker_buy_volume": 35224.7, "taker_buy_quote": 3233.63726}, {"ts": 1771767120000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2140.3, "quote_volume": 196.26551, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767180000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 16624.0, "quote_volume": 1524.4208, "trades": 25, "taker_buy_volume": 15894.0, "taker_buy_quote": 1457.4798}, {"ts": 1771767240000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1307.2, "quote_volume": 120.00096, "trades": 9, "taker_buy_volume": 1307.2, "taker_buy_quote": 120.00096}, {"ts": 1771767300000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 42377.5, "quote_volume": 3887.69463, "trades": 60, "taker_buy_volume": 16654.6, "taker_buy_quote": 1527.58372}, {"ts": 1771767360000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 53947.0, "quote_volume": 4952.36724, "trades": 88, "taker_buy_volume": 24405.0, "taker_buy_quote": 2240.41164}, {"ts": 1771767420000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 4669.7, "quote_volume": 428.67846, "trades": 20, "taker_buy_volume": 98.1, "taker_buy_quote": 9.00558}, {"ts": 1771767480000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 10279.6, "quote_volume": 942.40521, "trades": 46, "taker_buy_volume": 1288.6, "taker_buy_quote": 118.13515}, {"ts": 1771767540000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1087.3, "quote_volume": 99.70541, "trades": 16, "taker_buy_volume": 481.5, "taker_buy_quote": 44.15355}, {"ts": 1771767600000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 15143.5, "quote_volume": 1386.1446, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767660000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 89415.7, "quote_volume": 8178.29173, "trades": 59, "taker_buy_volume": 49449.3, "taker_buy_quote": 4523.90247}, {"ts": 1771767720000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 40889.0, "quote_volume": 3734.26855, "trades": 78, "taker_buy_volume": 25619.5, "taker_buy_quote": 2339.74124}, {"ts": 1771767780000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 19484.1, "quote_volume": 1778.89833, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767840000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 38086.6, "quote_volume": 3477.31862, "trades": 35, "taker_buy_volume": 18855.8, "taker_buy_quote": 1721.54658}, {"ts": 1771767900000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 16721.9, "quote_volume": 1527.58213, "trades": 58, "taker_buy_volume": 10125.9, "taker_buy_quote": 925.28628}, {"ts": 1771767960000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 13571.5, "quote_volume": 1239.24849, "trades": 52, "taker_buy_volume": 2094.3, "taker_buy_quote": 191.31449}, {"ts": 1771768020000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 5678.7, "quote_volume": 518.18276, "trades": 30, "taker_buy_volume": 1854.1, "taker_buy_quote": 169.27933}, {"ts": 1771768080000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 6754.3, "quote_volume": 616.44097, "trades": 31, "taker_buy_volume": 1516.0, "taker_buy_quote": 138.4108}, {"ts": 1771768140000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 555209.6, "quote_volume": 50589.33175, "trades": 114, "taker_buy_volume": 205659.9, "taker_buy_quote": 18738.20227}, {"ts": 1771768200000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 22617.1, "quote_volume": 2062.67952, "trades": 38, "taker_buy_volume": 13369.2, "taker_buy_quote": 1219.27104}, {"ts": 1771768260000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 24606.9, "quote_volume": 2243.24851, "trades": 31, "taker_buy_volume": 2279.5, "taker_buy_quote": 207.8904}, {"ts": 1771768320000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 19210.8, "quote_volume": 1753.38921, "trades": 31, "taker_buy_volume": 7406.7, "taker_buy_quote": 676.18341}, {"ts": 1771768380000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 24762.6, "quote_volume": 2260.82538, "trades": 27, "taker_buy_volume": 24132.3, "taker_buy_quote": 2203.27899}, {"ts": 1771768440000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 12000.8, "quote_volume": 1095.67304, "trades": 13, "taker_buy_volume": 11727.4, "taker_buy_quote": 1070.71162}, {"ts": 1771768500000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 18070.1, "quote_volume": 1651.21198, "trades": 49, "taker_buy_volume": 6253.5, "taker_buy_quote": 571.17474}, {"ts": 1771768560000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 6770.2, "quote_volume": 618.87765, "trades": 30, "taker_buy_volume": 4911.2, "taker_buy_quote": 448.96505}, {"ts": 1771768620000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 8561.4, "quote_volume": 782.5441, "trades": 20, "taker_buy_volume": 678.6, "taker_buy_quote": 62.05618}, {"ts": 1771768680000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768740000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 26166.5, "quote_volume": 2394.23475, "trades": 32, "taker_buy_volume": 24933.2, "taker_buy_quote": 2281.3878}, {"ts": 1771768800000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 25586.8, "quote_volume": 2342.84648, "trades": 66, "taker_buy_volume": 6828.1, "taker_buy_quote": 625.06895}, {"ts": 1771768860000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 36703.4, "quote_volume": 3358.3611, "trades": 16, "taker_buy_volume": 10264.6, "taker_buy_quote": 939.2109}, {"ts": 1771768920000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 10977.2, "quote_volume": 1004.43953, "trades": 41, "taker_buy_volume": 3388.6, "taker_buy_quote": 310.08263}, {"ts": 1771768980000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 3511.4, "quote_volume": 321.3001, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 6.412}, {"ts": 1771769040000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 45288.1, "quote_volume": 4142.57043, "trades": 44, "taker_buy_volume": 18973.4, "taker_buy_quote": 1735.13821}, {"ts": 1771769100000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 35028.3, "quote_volume": 3201.07947, "trades": 34, "taker_buy_volume": 5670.8, "taker_buy_quote": 518.20138}, {"ts": 1771769160000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 19421.9, "quote_volume": 1774.56356, "trades": 54, "taker_buy_volume": 16384.7, "taker_buy_quote": 1497.20156}, {"ts": 1771769220000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 7008.9, "quote_volume": 639.97712, "trades": 12, "taker_buy_volume": 98.5, "taker_buy_quote": 9.0029}, {"ts": 1771769280000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 115368.2, "quote_volume": 10556.15016, "trades": 85, "taker_buy_volume": 8054.4, "taker_buy_quote": 737.09593}, {"ts": 1771769340000, "open": 0.0914, "high": 0.0914, "low": 0.0908, "close": 0.091, "volume": 3139834.5, "quote_volume": 286059.1293, "trades": 378, "taker_buy_volume": 519644.9, "taker_buy_quote": 47296.92729}, {"ts": 1771769400000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 74964.1, "quote_volume": 6829.22951, "trades": 18, "taker_buy_volume": 74964.1, "taker_buy_quote": 6829.22951}, {"ts": 1771769460000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 404712.9, "quote_volume": 36813.32607, "trades": 90, "taker_buy_volume": 127213.2, "taker_buy_quote": 11563.67988}, {"ts": 1771769520000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 35394.8, "quote_volume": 3216.23705, "trades": 27, "taker_buy_volume": 35207.7, "taker_buy_quote": 3199.25828}, {"ts": 1771769580000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 21247.4, "quote_volume": 1933.4228, "trades": 26, "taker_buy_volume": 20240.3, "taker_buy_quote": 1841.86643}, {"ts": 1771769640000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 25523.4, "quote_volume": 2322.6294, "trades": 24, "taker_buy_volume": 24624.6, "taker_buy_quote": 2240.8386}, {"ts": 1771769700000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 47416.7, "quote_volume": 4314.8271, "trades": 31, "taker_buy_volume": 28223.7, "taker_buy_quote": 2568.3567}, {"ts": 1771769760000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 35127.5, "quote_volume": 3196.68818, "trades": 55, "taker_buy_volume": 27689.2, "taker_buy_quote": 2519.80288}, {"ts": 1771769820000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 108849.3, "quote_volume": 9890.87103, "trades": 60, "taker_buy_volume": 49809.9, "taker_buy_quote": 4527.03366}, {"ts": 1771769880000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 121933.0, "quote_volume": 11081.57343, "trades": 68, "taker_buy_volume": 44030.5, "taker_buy_quote": 4001.48699}, {"ts": 1771769940000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 22013.7, "quote_volume": 2001.04533, "trades": 23, "taker_buy_volume": 5787.3, "taker_buy_quote": 526.06557}, {"ts": 1771770000000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 12721.7, "quote_volume": 1157.09092, "trades": 23, "taker_buy_volume": 12414.1, "taker_buy_quote": 1129.1202}, {"ts": 1771770060000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 119243.7, "quote_volume": 10863.05878, "trades": 27, "taker_buy_volume": 12433.1, "taker_buy_quote": 1132.65541}, {"ts": 1771770120000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 93056.0, "quote_volume": 8478.18141, "trades": 71, "taker_buy_volume": 61976.9, "taker_buy_quote": 5646.8754}, {"ts": 1771770180000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 8471.7, "quote_volume": 771.77187, "trades": 9, "taker_buy_volume": 3935.9, "taker_buy_quote": 358.56049}, {"ts": 1771770240000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 30909.4, "quote_volume": 2812.7554, "trades": 25, "taker_buy_volume": 1466.4, "taker_buy_quote": 133.4424}, {"ts": 1771770300000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 33197.3, "quote_volume": 3020.9543, "trades": 21, "taker_buy_volume": 10252.9, "taker_buy_quote": 933.0139}, {"ts": 1771770360000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 73128.9, "quote_volume": 6654.72111, "trades": 93, "taker_buy_volume": 31278.0, "taker_buy_quote": 2846.298}, {"ts": 1771770420000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1739.0, "quote_volume": 158.249, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770480000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 24771.2, "quote_volume": 2254.14125, "trades": 23, "taker_buy_volume": 10774.0, "taker_buy_quote": 980.434}, {"ts": 1771770540000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 9516.4, "quote_volume": 865.9924, "trades": 13, "taker_buy_volume": 9516.4, "taker_buy_quote": 865.9924}, {"ts": 1771770600000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 25683.7, "quote_volume": 2337.32738, "trades": 24, "taker_buy_volume": 17302.8, "taker_buy_quote": 1574.68166}, {"ts": 1771770660000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 10186.4, "quote_volume": 927.95141, "trades": 11, "taker_buy_volume": 9890.1, "taker_buy_quote": 900.98811}, {"ts": 1771770720000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 95356.8, "quote_volume": 8693.38136, "trades": 116, "taker_buy_volume": 48657.2, "taker_buy_quote": 4437.39673}, {"ts": 1771770780000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 4456.6, "quote_volume": 406.44192, "trades": 10, "taker_buy_volume": 4175.6, "taker_buy_quote": 380.81472}, {"ts": 1771770840000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 217150.3, "quote_volume": 19788.49784, "trades": 72, "taker_buy_volume": 19839.3, "taker_buy_quote": 1808.64952}, {"ts": 1771770900000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 326.8, "quote_volume": 29.75549, "trades": 3, "taker_buy_volume": 166.9, "taker_buy_quote": 15.20459}, {"ts": 1771770960000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771020000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 61419.2, "quote_volume": 5599.15695, "trades": 61, "taker_buy_volume": 27799.4, "taker_buy_quote": 2534.33882}, {"ts": 1771771080000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 876.0, "quote_volume": 79.8036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771140000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 120.6, "quote_volume": 10.98666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771200000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 255.0, "quote_volume": 23.256, "trades": 3, "taker_buy_volume": 255.0, "taker_buy_quote": 23.256}, {"ts": 1771771260000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 547.1, "quote_volume": 49.89552, "trades": 1, "taker_buy_volume": 547.1, "taker_buy_quote": 49.89552}, {"ts": 1771771320000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 90596.2, "quote_volume": 8250.71141, "trades": 98, "taker_buy_volume": 19296.3, "taker_buy_quote": 1756.4335}, {"ts": 1771771380000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 81970.9, "quote_volume": 7455.71273, "trades": 88, "taker_buy_volume": 26662.0, "taker_buy_quote": 2425.35062}, {"ts": 1771771440000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 77.0, "quote_volume": 6.9993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771500000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 25405.8, "quote_volume": 2311.91682, "trades": 36, "taker_buy_volume": 11513.7, "taker_buy_quote": 1047.7467}, {"ts": 1771771560000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 91606.0, "quote_volume": 8321.69038, "trades": 97, "taker_buy_volume": 37696.9, "taker_buy_quote": 3424.11187}, {"ts": 1771771620000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 7713.4, "quote_volume": 701.14806, "trades": 17, "taker_buy_volume": 7713.4, "taker_buy_quote": 701.14806}, {"ts": 1771771680000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 3448.8, "quote_volume": 313.15104, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771740000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 29683.4, "quote_volume": 2695.25272, "trades": 56, "taker_buy_volume": 1685.3, "taker_buy_quote": 153.02524}, {"ts": 1771771800000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 72055.8, "quote_volume": 6543.62854, "trades": 89, "taker_buy_volume": 38643.7, "taker_buy_quote": 3509.38593}, {"ts": 1771771860000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 36685.3, "quote_volume": 3334.69377, "trades": 52, "taker_buy_volume": 20402.4, "taker_buy_quote": 1854.57816}, {"ts": 1771771920000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 3525.9, "quote_volume": 320.48412, "trades": 14, "taker_buy_volume": 1092.8, "taker_buy_quote": 99.33552}, {"ts": 1771771980000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 28236.0, "quote_volume": 2568.89993, "trades": 43, "taker_buy_volume": 15929.9, "taker_buy_quote": 1449.6209}, {"ts": 1771772040000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 24436.9, "quote_volume": 2221.60487, "trades": 26, "taker_buy_volume": 340.6, "taker_buy_quote": 30.9946}, {"ts": 1771772100000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 307.7, "quote_volume": 28.0007, "trades": 3, "taker_buy_volume": 307.7, "taker_buy_quote": 28.0007}, {"ts": 1771772160000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 230.6, "quote_volume": 20.97253, "trades": 2, "taker_buy_volume": 109.9, "taker_buy_quote": 10.0009}, {"ts": 1771772220000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 197.7, "quote_volume": 17.98082, "trades": 2, "taker_buy_volume": 98.9, "taker_buy_quote": 8.9999}, {"ts": 1771772280000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 179132.9, "quote_volume": 16283.1916, "trades": 25, "taker_buy_volume": 109.9, "taker_buy_quote": 10.0009}, {"ts": 1771772340000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1119.6, "quote_volume": 101.77164, "trades": 2, "taker_buy_volume": 1119.6, "taker_buy_quote": 101.77164}, {"ts": 1771772400000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 84.7, "quote_volume": 7.69923, "trades": 1, "taker_buy_volume": 84.7, "taker_buy_quote": 7.69923}, {"ts": 1771772460000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 5969.7, "quote_volume": 542.64573, "trades": 11, "taker_buy_volume": 5881.8, "taker_buy_quote": 534.65562}, {"ts": 1771772520000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 4434.8, "quote_volume": 403.12332, "trades": 19, "taker_buy_volume": 99.1, "taker_buy_quote": 9.00819}, {"ts": 1771772580000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772640000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1272.0, "quote_volume": 115.4976, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772700000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 26091.5, "quote_volume": 2371.72725, "trades": 30, "taker_buy_volume": 9032.9, "taker_buy_quote": 821.10051}, {"ts": 1771772760000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 15206.2, "quote_volume": 1380.72296, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772820000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 86339.6, "quote_volume": 7831.00172, "trades": 104, "taker_buy_volume": 22725.8, "taker_buy_quote": 2061.23006}, {"ts": 1771772880000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 163552.0, "quote_volume": 14790.73695, "trades": 130, "taker_buy_volume": 22112.1, "taker_buy_quote": 1999.07943}, {"ts": 1771772940000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 84456.4, "quote_volume": 7642.77857, "trades": 83, "taker_buy_volume": 13114.0, "taker_buy_quote": 1186.8469}, {"ts": 1771773000000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 23370.0, "quote_volume": 2114.985, "trades": 25, "taker_buy_volume": 20289.1, "taker_buy_quote": 1836.16355}, {"ts": 1771773060000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 45622.9, "quote_volume": 4128.87245, "trades": 18, "taker_buy_volume": 45512.5, "taker_buy_quote": 4118.88125}, {"ts": 1771773120000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 39270.3, "quote_volume": 3552.37323, "trades": 51, "taker_buy_volume": 8167.3, "taker_buy_quote": 738.32392}, {"ts": 1771773180000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 19996.7, "quote_volume": 1807.70168, "trades": 21, "taker_buy_volume": 14074.4, "taker_buy_quote": 1272.32576}, {"ts": 1771773240000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 156.1, "quote_volume": 14.12705, "trades": 3, "taker_buy_volume": 156.1, "taker_buy_quote": 14.12705}, {"ts": 1771773300000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 13862.5, "quote_volume": 1253.17, "trades": 31, "taker_buy_volume": 88.5, "taker_buy_quote": 8.0004}, {"ts": 1771773360000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 27810.2, "quote_volume": 2511.62066, "trades": 35, "taker_buy_volume": 17292.0, "taker_buy_quote": 1561.8272}, {"ts": 1771773420000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 23155.2, "quote_volume": 2089.88897, "trades": 41, "taker_buy_volume": 3977.4, "taker_buy_quote": 358.76148}, {"ts": 1771773480000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 45140.9, "quote_volume": 4067.53709, "trades": 36, "taker_buy_volume": 25061.0, "taker_buy_quote": 2258.3381}, {"ts": 1771773540000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 12152.5, "quote_volume": 1096.1555, "trades": 24, "taker_buy_volume": 11227.9, "taker_buy_quote": 1012.75658}, {"ts": 1771773600000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 18735.5, "quote_volume": 1691.32139, "trades": 22, "taker_buy_volume": 13792.9, "taker_buy_quote": 1245.49887}, {"ts": 1771773660000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 30259.4, "quote_volume": 2732.42382, "trades": 50, "taker_buy_volume": 18072.5, "taker_buy_quote": 1631.94675}, {"ts": 1771773720000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 872.0, "quote_volume": 78.75378, "trades": 12, "taker_buy_volume": 397.3, "taker_buy_quote": 35.88837}, {"ts": 1771773780000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 42052.5, "quote_volume": 3801.31319, "trades": 49, "taker_buy_volume": 11976.9, "taker_buy_quote": 1082.71176}, {"ts": 1771773840000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 3730.6, "quote_volume": 337.24624, "trades": 3, "taker_buy_volume": 3730.6, "taker_buy_quote": 337.24624}, {"ts": 1771773900000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0906, "volume": 73809.9, "quote_volume": 6684.84933, "trades": 78, "taker_buy_volume": 63790.6, "taker_buy_quote": 5777.31714}, {"ts": 1771773960000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 27393.8, "quote_volume": 2482.04804, "trades": 47, "taker_buy_volume": 3044.5, "taker_buy_quote": 276.00146}, {"ts": 1771774020000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 30064.6, "quote_volume": 2723.90964, "trades": 34, "taker_buy_volume": 11391.4, "taker_buy_quote": 1032.12654}, {"ts": 1771774080000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 615.7, "quote_volume": 55.81532, "trades": 5, "taker_buy_volume": 329.0, "taker_buy_quote": 29.8403}, {"ts": 1771774140000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 51642.0, "quote_volume": 4684.00515, "trades": 70, "taker_buy_volume": 30460.5, "taker_buy_quote": 2762.8431}, {"ts": 1771774200000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 12011.5, "quote_volume": 1089.44305, "trades": 26, "taker_buy_volume": 594.2, "taker_buy_quote": 53.89394}, {"ts": 1771774260000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 23829.9, "quote_volume": 2161.38406, "trades": 28, "taker_buy_volume": 18421.3, "taker_buy_quote": 1670.82404}, {"ts": 1771774320000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 7749.5, "quote_volume": 702.86754, "trades": 13, "taker_buy_volume": 384.8, "taker_buy_quote": 34.90136}, {"ts": 1771774380000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 3253.7, "quote_volume": 295.2098, "trades": 12, "taker_buy_volume": 3022.5, "taker_buy_quote": 274.23996}, {"ts": 1771774440000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 121.1, "quote_volume": 10.98377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774500000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 53258.8, "quote_volume": 4835.89904, "trades": 33, "taker_buy_volume": 43860.5, "taker_buy_quote": 3982.5334}, {"ts": 1771774560000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 23514.7, "quote_volume": 2135.58042, "trades": 28, "taker_buy_volume": 8106.2, "taker_buy_quote": 736.48862}, {"ts": 1771774620000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 9149.7, "quote_volume": 830.78065, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774680000, "open": 0.0907, "high": 0.091, "low": 0.0907, "close": 0.091, "volume": 93677.4, "quote_volume": 8506.4599, "trades": 100, "taker_buy_volume": 61070.2, "taker_buy_quote": 5547.37702}, {"ts": 1771774740000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 178334.2, "quote_volume": 16227.30885, "trades": 85, "taker_buy_volume": 54997.6, "taker_buy_quote": 5004.08912}, {"ts": 1771774800000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 11101.6, "quote_volume": 1009.30727, "trades": 31, "taker_buy_volume": 1314.6, "taker_buy_quote": 119.59201}, {"ts": 1771774860000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 13070.6, "quote_volume": 1189.4246, "trades": 18, "taker_buy_volume": 10799.3, "taker_buy_quote": 982.7363}, {"ts": 1771774920000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 790.1, "quote_volume": 71.82009, "trades": 9, "taker_buy_volume": 231.0, "taker_buy_quote": 20.9979}, {"ts": 1771774980000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 15844.3, "quote_volume": 1440.24687, "trades": 8, "taker_buy_volume": 15844.3, "taker_buy_quote": 1440.24687}, {"ts": 1771775040000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 3843.2, "quote_volume": 349.9572, "trades": 11, "taker_buy_volume": 3744.5, "taker_buy_quote": 340.9755}, {"ts": 1771775100000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 47177.3, "quote_volume": 4297.88473, "trades": 43, "taker_buy_volume": 26459.2, "taker_buy_quote": 2410.46582}, {"ts": 1771775160000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 452.2, "quote_volume": 41.16008, "trades": 3, "taker_buy_volume": 98.8, "taker_buy_quote": 9.00068}, {"ts": 1771775220000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 27543.8, "quote_volume": 2506.47482, "trades": 32, "taker_buy_volume": 7816.1, "taker_buy_quote": 711.2651}, {"ts": 1771775280000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 28679.6, "quote_volume": 2609.8436, "trades": 30, "taker_buy_volume": 14078.9, "taker_buy_quote": 1281.1799}, {"ts": 1771775340000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 22539.7, "quote_volume": 2051.62563, "trades": 57, "taker_buy_volume": 17691.0, "taker_buy_quote": 1610.39393}, {"ts": 1771775400000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 3896.2, "quote_volume": 354.92961, "trades": 10, "taker_buy_volume": 3754.1, "taker_buy_quote": 341.99851}, {"ts": 1771775460000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 120.7, "quote_volume": 10.99577, "trades": 3, "taker_buy_volume": 120.7, "taker_buy_quote": 10.99577}, {"ts": 1771775520000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 89.0, "quote_volume": 8.1079, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 8.1079}, {"ts": 1771775580000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 502.4, "quote_volume": 45.7511, "trades": 4, "taker_buy_volume": 327.0, "taker_buy_quote": 29.7897}, {"ts": 1771775640000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 14284.8, "quote_volume": 1299.9168, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775700000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 23562.4, "quote_volume": 2144.1784, "trades": 51, "taker_buy_volume": 8965.4, "taker_buy_quote": 815.8514}, {"ts": 1771775760000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 606.8, "quote_volume": 55.2188, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775820000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775880000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 13731.4, "quote_volume": 1248.04199, "trades": 28, "taker_buy_volume": 1660.4, "taker_buy_quote": 150.93036}, {"ts": 1771775940000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 25325.4, "quote_volume": 2299.54632, "trades": 26, "taker_buy_volume": 14226.1, "taker_buy_quote": 1291.72988}, {"ts": 1771776000000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 5813.1, "quote_volume": 527.24817, "trades": 12, "taker_buy_volume": 4159.2, "taker_buy_quote": 377.23944}, {"ts": 1771776060000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 13984.2, "quote_volume": 1268.91616, "trades": 18, "taker_buy_volume": 13984.2, "taker_buy_quote": 1268.91616}, {"ts": 1771776120000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 822.8, "quote_volume": 74.72314, "trades": 3, "taker_buy_volume": 129.0, "taker_buy_quote": 11.7261}, {"ts": 1771776180000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 4912.7, "quote_volume": 446.45008, "trades": 53, "taker_buy_volume": 1198.3, "taker_buy_quote": 108.92547}, {"ts": 1771776240000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 5018.1, "quote_volume": 455.21016, "trades": 12, "taker_buy_volume": 684.9, "taker_buy_quote": 62.18892}, {"ts": 1771776300000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776360000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776420000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 54994.0, "quote_volume": 4985.28888, "trades": 80, "taker_buy_volume": 19290.9, "taker_buy_quote": 1748.73262}, {"ts": 1771776480000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 39254.5, "quote_volume": 3552.15832, "trades": 16, "taker_buy_volume": 88.4, "taker_buy_quote": 8.0002}, {"ts": 1771776540000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 14745.5, "quote_volume": 1334.45782, "trades": 21, "taker_buy_volume": 14218.0, "taker_buy_quote": 1286.729}, {"ts": 1771776600000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776660000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 10614.6, "quote_volume": 960.64117, "trades": 10, "taker_buy_volume": 198.7, "taker_buy_quote": 18.00222}, {"ts": 1771776720000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 4783.5, "quote_volume": 432.91889, "trades": 6, "taker_buy_volume": 121.4, "taker_buy_quote": 10.99884}, {"ts": 1771776780000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 12648.1, "quote_volume": 1145.91786, "trades": 18, "taker_buy_volume": 5213.7, "taker_buy_quote": 472.36122}, {"ts": 1771776840000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 3150.3, "quote_volume": 285.09466, "trades": 12, "taker_buy_volume": 146.1, "taker_buy_quote": 13.22205}, {"ts": 1771776900000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 12103.9, "quote_volume": 1095.40846, "trades": 13, "taker_buy_volume": 12004.6, "taker_buy_quote": 1086.42181}, {"ts": 1771776960000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 9520.8, "quote_volume": 861.72078, "trades": 18, "taker_buy_volume": 8041.4, "taker_buy_quote": 727.83508}, {"ts": 1771777020000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 298.0, "quote_volume": 26.969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777080000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 7482.8, "quote_volume": 677.1934, "trades": 17, "taker_buy_volume": 6553.6, "taker_buy_quote": 593.1008}, {"ts": 1771777140000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 553.7, "quote_volume": 50.10985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777200000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 12886.4, "quote_volume": 1167.50784, "trades": 14, "taker_buy_volume": 12886.4, "taker_buy_quote": 1167.50784}, {"ts": 1771777260000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 14470.4, "quote_volume": 1312.46528, "trades": 33, "taker_buy_volume": 11437.6, "taker_buy_quote": 1037.39032}, {"ts": 1771777320000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 9707.3, "quote_volume": 879.48138, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777380000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 7839.4, "quote_volume": 710.23751, "trades": 25, "taker_buy_volume": 7017.2, "taker_buy_quote": 635.75832}, {"ts": 1771777440000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 7456.5, "quote_volume": 674.81325, "trades": 15, "taker_buy_volume": 110.5, "taker_buy_quote": 10.00025}, {"ts": 1771777500000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 33145.3, "quote_volume": 2999.63421, "trades": 62, "taker_buy_volume": 18083.9, "taker_buy_quote": 1636.604}, {"ts": 1771777560000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2610.9, "quote_volume": 236.28645, "trades": 10, "taker_buy_volume": 108.9, "taker_buy_quote": 9.85545}, {"ts": 1771777620000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777680000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 1191.2, "quote_volume": 107.796, "trades": 11, "taker_buy_volume": 1115.2, "taker_buy_quote": 100.9256}, {"ts": 1771777740000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 16035.2, "quote_volume": 1449.58208, "trades": 17, "taker_buy_volume": 10808.7, "taker_buy_quote": 977.10648}, {"ts": 1771777800000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 81781.1, "quote_volume": 7393.01144, "trades": 14, "taker_buy_volume": 81460.7, "taker_buy_quote": 7364.04728}, {"ts": 1771777860000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 24345.4, "quote_volume": 2200.82416, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777920000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 21620.8, "quote_volume": 1953.42256, "trades": 19, "taker_buy_volume": 10643.2, "taker_buy_quote": 962.14528}, {"ts": 1771777980000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 366.7, "quote_volume": 33.17642, "trades": 2, "taker_buy_volume": 267.4, "taker_buy_quote": 24.1997}, {"ts": 1771778040000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 387.5, "quote_volume": 35.05992, "trades": 3, "taker_buy_volume": 299.2, "taker_buy_quote": 27.0776}, {"ts": 1771778100000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 34613.7, "quote_volume": 3129.07848, "trades": 37, "taker_buy_volume": 10858.9, "taker_buy_quote": 981.64456}, {"ts": 1771778160000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 4605.3, "quote_volume": 416.31912, "trades": 22, "taker_buy_volume": 4406.5, "taker_buy_quote": 398.3476}, {"ts": 1771778220000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 12841.9, "quote_volume": 1160.89595, "trades": 34, "taker_buy_volume": 9047.6, "taker_buy_quote": 817.90304}, {"ts": 1771778280000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 70254.5, "quote_volume": 6345.56798, "trades": 62, "taker_buy_volume": 34874.4, "taker_buy_quote": 3150.81951}, {"ts": 1771778340000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 10242.9, "quote_volume": 925.95816, "trades": 13, "taker_buy_volume": 10242.9, "taker_buy_quote": 925.95816}, {"ts": 1771778400000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 20658.5, "quote_volume": 1867.60131, "trades": 38, "taker_buy_volume": 20437.6, "taker_buy_quote": 1847.65404}, {"ts": 1771778460000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2881.4, "quote_volume": 260.7667, "trades": 14, "taker_buy_volume": 2881.4, "taker_buy_quote": 260.7667}, {"ts": 1771778520000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 519.0, "quote_volume": 46.93638, "trades": 5, "taker_buy_volume": 187.8, "taker_buy_quote": 16.9959}, {"ts": 1771778580000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 13933.0, "quote_volume": 1260.91664, "trades": 20, "taker_buy_volume": 516.5, "taker_buy_quote": 46.74325}, {"ts": 1771778640000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 776.4, "quote_volume": 70.25146, "trades": 2, "taker_buy_volume": 649.0, "taker_buy_quote": 58.7345}, {"ts": 1771778700000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 2447.9, "quote_volume": 221.54324, "trades": 8, "taker_buy_volume": 2447.9, "taker_buy_quote": 221.54324}, {"ts": 1771778760000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 8734.0, "quote_volume": 791.3004, "trades": 16, "taker_buy_volume": 8734.0, "taker_buy_quote": 791.3004}, {"ts": 1771778820000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 17704.3, "quote_volume": 1603.7017, "trades": 21, "taker_buy_volume": 88.3, "taker_buy_quote": 7.99998}, {"ts": 1771778880000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 409.9, "quote_volume": 37.09595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778940000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 15734.6, "quote_volume": 1423.9813, "trades": 25, "taker_buy_volume": 7137.2, "taker_buy_quote": 645.9166}, {"ts": 1771779000000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 16795.6, "quote_volume": 1520.0018, "trades": 36, "taker_buy_volume": 982.5, "taker_buy_quote": 88.91625}, {"ts": 1771779060000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 181.8, "quote_volume": 16.43472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779120000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 11399.7, "quote_volume": 1031.67285, "trades": 22, "taker_buy_volume": 8459.6, "taker_buy_quote": 765.5938}, {"ts": 1771779180000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 56095.1, "quote_volume": 5071.6107, "trades": 55, "taker_buy_volume": 10519.5, "taker_buy_quote": 950.9628}, {"ts": 1771779240000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 90053.2, "quote_volume": 8141.08572, "trades": 20, "taker_buy_volume": 89942.8, "taker_buy_quote": 8131.10556}, {"ts": 1771779300000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 88.4, "quote_volume": 8.0002, "trades": 1, "taker_buy_volume": 88.4, "taker_buy_quote": 8.0002}, {"ts": 1771779360000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2047.8, "quote_volume": 185.3259, "trades": 2, "taker_buy_volume": 2047.8, "taker_buy_quote": 185.3259}, {"ts": 1771779420000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 10501.7, "quote_volume": 950.57863, "trades": 27, "taker_buy_volume": 10017.5, "taker_buy_quote": 906.77839}, {"ts": 1771779480000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 2304.3, "quote_volume": 208.49307, "trades": 8, "taker_buy_volume": 1843.5, "taker_buy_quote": 166.83675}, {"ts": 1771779540000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 243.1, "quote_volume": 21.99502, "trades": 3, "taker_buy_volume": 187.8, "taker_buy_quote": 16.9959}, {"ts": 1771779600000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 4671.4, "quote_volume": 422.7686, "trades": 9, "taker_buy_volume": 4572.1, "taker_buy_quote": 413.78195}, {"ts": 1771779660000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 15804.6, "quote_volume": 1430.3163, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779720000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 20087.7, "quote_volume": 1815.9875, "trades": 29, "taker_buy_volume": 12268.2, "taker_buy_quote": 1109.1047}, {"ts": 1771779780000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779840000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779900000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 21438.0, "quote_volume": 1940.139, "trades": 22, "taker_buy_volume": 11611.1, "taker_buy_quote": 1050.80455}, {"ts": 1771779960000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 4440.5, "quote_volume": 401.4212, "trades": 18, "taker_buy_volume": 649.8, "taker_buy_quote": 58.74192}, {"ts": 1771780020000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 7400.2, "quote_volume": 668.97808, "trades": 21, "taker_buy_volume": 7400.2, "taker_buy_quote": 668.97808}, {"ts": 1771780080000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 16654.6, "quote_volume": 1505.556, "trades": 21, "taker_buy_volume": 16456.2, "taker_buy_quote": 1487.64048}, {"ts": 1771780140000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 47779.4, "quote_volume": 4318.01392, "trades": 59, "taker_buy_volume": 43152.6, "taker_buy_quote": 3900.21388}, {"ts": 1771780200000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 673.6, "quote_volume": 60.89344, "trades": 9, "taker_buy_volume": 585.3, "taker_buy_quote": 52.91112}, {"ts": 1771780260000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 176204.6, "quote_volume": 15962.08071, "trades": 51, "taker_buy_volume": 163817.4, "taker_buy_quote": 14841.03911}, {"ts": 1771780320000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 99835.4, "quote_volume": 9025.50923, "trades": 101, "taker_buy_volume": 29971.2, "taker_buy_quote": 2709.41414}, {"ts": 1771780380000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 8361.3, "quote_volume": 755.86152, "trades": 32, "taker_buy_volume": 7537.6, "taker_buy_quote": 681.39904}, {"ts": 1771780440000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 35167.2, "quote_volume": 3180.73726, "trades": 29, "taker_buy_volume": 23848.6, "taker_buy_quote": 2157.54466}, {"ts": 1771780500000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 7655.2, "quote_volume": 692.00688, "trades": 12, "taker_buy_volume": 7423.2, "taker_buy_quote": 671.05728}, {"ts": 1771780560000, "open": 0.0903, "high": 0.0905, "low": 0.0902, "close": 0.0904, "volume": 88451.8, "quote_volume": 7987.69601, "trades": 97, "taker_buy_volume": 32333.4, "taker_buy_quote": 2921.53177}, {"ts": 1771780620000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 14452.7, "quote_volume": 1306.52408, "trades": 51, "taker_buy_volume": 13198.3, "taker_buy_quote": 1193.12632}, {"ts": 1771780680000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 29962.9, "quote_volume": 2706.44066, "trades": 34, "taker_buy_volume": 15692.3, "taker_buy_quote": 1417.80548}, {"ts": 1771780740000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 33249.3, "quote_volume": 3005.73672, "trades": 48, "taker_buy_volume": 14942.0, "taker_buy_quote": 1350.7568}, {"ts": 1771780800000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 309.8, "quote_volume": 28.00592, "trades": 7, "taker_buy_volume": 309.8, "taker_buy_quote": 28.00592}, {"ts": 1771780860000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 18194.8, "quote_volume": 1646.5297, "trades": 30, "taker_buy_volume": 5100.1, "taker_buy_quote": 461.46819}, {"ts": 1771780920000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 99.4, "quote_volume": 8.9957, "trades": 1, "taker_buy_volume": 99.4, "taker_buy_quote": 8.9957}, {"ts": 1771780980000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 36444.7, "quote_volume": 3294.60088, "trades": 69, "taker_buy_volume": 4914.5, "taker_buy_quote": 444.2708}, {"ts": 1771781040000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 933.1, "quote_volume": 84.35224, "trades": 7, "taker_buy_volume": 933.1, "taker_buy_quote": 84.35224}, {"ts": 1771781100000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 4144.2, "quote_volume": 374.60654, "trades": 29, "taker_buy_volume": 3852.8, "taker_buy_quote": 348.29312}, {"ts": 1771781160000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 4537.5, "quote_volume": 410.63411, "trades": 14, "taker_buy_volume": 877.5, "taker_buy_quote": 79.41375}, {"ts": 1771781220000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 26985.0, "quote_volume": 2442.1425, "trades": 12, "taker_buy_volume": 110.5, "taker_buy_quote": 10.00025}, {"ts": 1771781280000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 17360.5, "quote_volume": 1571.40118, "trades": 21, "taker_buy_volume": 13535.0, "taker_buy_quote": 1225.19343}, {"ts": 1771781340000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 6056.5, "quote_volume": 548.11325, "trades": 23, "taker_buy_volume": 1412.0, "taker_buy_quote": 127.786}, {"ts": 1771781400000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781460000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 13805.1, "quote_volume": 1248.12342, "trades": 23, "taker_buy_volume": 5412.2, "taker_buy_quote": 489.40526}, {"ts": 1771781520000, "open": 0.0904, "high": 0.0904, "low": 0.09, "close": 0.0901, "volume": 138602.5, "quote_volume": 12490.11317, "trades": 148, "taker_buy_volume": 47659.9, "taker_buy_quote": 4298.32982}, {"ts": 1771781580000, "open": 0.09, "high": 0.0901, "low": 0.0898, "close": 0.0901, "volume": 83455.3, "quote_volume": 7501.67363, "trades": 107, "taker_buy_volume": 30684.4, "taker_buy_quote": 2759.51688}, {"ts": 1771781640000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 5712.3, "quote_volume": 514.11588, "trades": 19, "taker_buy_volume": 1350.0, "taker_buy_quote": 121.50888}, {"ts": 1771781700000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 28369.9, "quote_volume": 2552.7283, "trades": 20, "taker_buy_volume": 100.1, "taker_buy_quote": 9.009}, {"ts": 1771781760000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 25987.6, "quote_volume": 2335.40032, "trades": 63, "taker_buy_volume": 6715.4, "taker_buy_quote": 603.71446}, {"ts": 1771781820000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 17812.4, "quote_volume": 1600.17145, "trades": 40, "taker_buy_volume": 16356.6, "taker_buy_quote": 1469.31503}, {"ts": 1771781880000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 28560.7, "quote_volume": 2570.43998, "trades": 29, "taker_buy_volume": 25249.4, "taker_buy_quote": 2272.446}, {"ts": 1771781940000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 322.2, "quote_volume": 28.97689, "trades": 4, "taker_buy_volume": 111.1, "taker_buy_quote": 9.999}, {"ts": 1771782000000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 66204.8, "quote_volume": 5965.18049, "trades": 82, "taker_buy_volume": 43672.5, "taker_buy_quote": 3935.34267}, {"ts": 1771782060000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 2287.3, "quote_volume": 206.06465, "trades": 29, "taker_buy_volume": 1391.4, "taker_buy_quote": 125.36514}, {"ts": 1771782120000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 583.5, "quote_volume": 52.57335, "trades": 9, "taker_buy_volume": 122.1, "taker_buy_quote": 11.00121}, {"ts": 1771782180000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 53269.8, "quote_volume": 4794.37538, "trades": 99, "taker_buy_volume": 21669.8, "taker_buy_quote": 1950.37538}, {"ts": 1771782240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 17940.0, "quote_volume": 1614.6, "trades": 27, "taker_buy_volume": 6757.6, "taker_buy_quote": 608.184}, {"ts": 1771782300000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 428.5, "quote_volume": 38.565, "trades": 5, "taker_buy_volume": 428.5, "taker_buy_quote": 38.565}, {"ts": 1771782360000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 11409.5, "quote_volume": 1026.855, "trades": 29, "taker_buy_volume": 387.2, "taker_buy_quote": 34.848}, {"ts": 1771782420000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1491.8, "quote_volume": 134.262, "trades": 15, "taker_buy_volume": 276.1, "taker_buy_quote": 24.849}, {"ts": 1771782480000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 14422.0, "quote_volume": 1297.97784, "trades": 51, "taker_buy_volume": 10074.1, "taker_buy_quote": 906.67572}, {"ts": 1771782540000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 7763.5, "quote_volume": 698.72388, "trades": 9, "taker_buy_volume": 6988.3, "taker_buy_quote": 628.95588}, {"ts": 1771782600000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 82206.5, "quote_volume": 7396.7531, "trades": 30, "taker_buy_volume": 6772.6, "taker_buy_quote": 608.85674}, {"ts": 1771782660000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 15152.3, "quote_volume": 1362.18288, "trades": 13, "taker_buy_volume": 15063.4, "taker_buy_quote": 1354.19966}, {"ts": 1771782720000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 16964.7, "quote_volume": 1525.13587, "trades": 39, "taker_buy_volume": 9249.5, "taker_buy_quote": 831.54829}, {"ts": 1771782780000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 17075.4, "quote_volume": 1535.09068, "trades": 17, "taker_buy_volume": 2029.5, "taker_buy_quote": 182.46427}, {"ts": 1771782840000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 17750.8, "quote_volume": 1597.55711, "trades": 90, "taker_buy_volume": 16027.2, "taker_buy_quote": 1442.448}, {"ts": 1771782900000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 5430.2, "quote_volume": 488.718, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782960000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 4083.0, "quote_volume": 367.85832, "trades": 10, "taker_buy_volume": 3883.2, "taker_buy_quote": 349.87632}, {"ts": 1771783020000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 3205.6, "quote_volume": 288.3945, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783080000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 18899.3, "quote_volume": 1700.937, "trades": 21, "taker_buy_volume": 7783.2, "taker_buy_quote": 700.488}, {"ts": 1771783140000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 11808.9, "quote_volume": 1062.801, "trades": 12, "taker_buy_volume": 2926.2, "taker_buy_quote": 263.358}, {"ts": 1771783200000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 609.4, "quote_volume": 54.846, "trades": 8, "taker_buy_volume": 609.4, "taker_buy_quote": 54.846}, {"ts": 1771783260000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 1459.4, "quote_volume": 131.35265, "trades": 9, "taker_buy_volume": 66.5, "taker_buy_quote": 5.99165}, {"ts": 1771783320000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 61.4, "quote_volume": 5.51986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783380000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 6695.6, "quote_volume": 601.98999, "trades": 19, "taker_buy_volume": 2759.0, "taker_buy_quote": 248.08965}, {"ts": 1771783440000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 11653.4, "quote_volume": 1047.64066, "trades": 16, "taker_buy_volume": 100.1, "taker_buy_quote": 8.99899}, {"ts": 1771783500000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 15685.6, "quote_volume": 1410.14163, "trades": 24, "taker_buy_volume": 13464.7, "taker_buy_quote": 1210.48272}, {"ts": 1771783560000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783620000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 29073.7, "quote_volume": 2610.75186, "trades": 40, "taker_buy_volume": 12272.8, "taker_buy_quote": 1102.09744}, {"ts": 1771783680000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2548.0, "quote_volume": 228.8104, "trades": 16, "taker_buy_volume": 2456.0, "taker_buy_quote": 220.5488}, {"ts": 1771783740000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 53823.5, "quote_volume": 4838.72376, "trades": 50, "taker_buy_volume": 39286.0, "taker_buy_quote": 3531.8114}, {"ts": 1771783800000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 986.9, "quote_volume": 88.73342, "trades": 10, "taker_buy_volume": 864.7, "taker_buy_quote": 77.74764}, {"ts": 1771783860000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 455.3, "quote_volume": 40.9548, "trades": 4, "taker_buy_volume": 233.3, "taker_buy_quote": 20.997}, {"ts": 1771783920000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 188.8, "quote_volume": 16.98201, "trades": 2, "taker_buy_volume": 88.9, "taker_buy_quote": 8.001}, {"ts": 1771783980000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 229.9, "quote_volume": 20.66801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784040000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 6946.4, "quote_volume": 625.12594, "trades": 15, "taker_buy_volume": 1151.4, "taker_buy_quote": 103.63374}, {"ts": 1771784100000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 5749.1, "quote_volume": 517.98503, "trades": 7, "taker_buy_volume": 5660.3, "taker_buy_quote": 509.99303}, {"ts": 1771784160000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 59072.5, "quote_volume": 5322.42115, "trades": 31, "taker_buy_volume": 44984.9, "taker_buy_quote": 4053.13949}, {"ts": 1771784220000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 88.7, "quote_volume": 7.983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784280000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 12341.1, "quote_volume": 1110.62114, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784340000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 72703.9, "quote_volume": 6536.08061, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784400000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 15930.3, "quote_volume": 1432.13397, "trades": 9, "taker_buy_volume": 15930.3, "taker_buy_quote": 1432.13397}, {"ts": 1771784460000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 150.8, "quote_volume": 13.572, "trades": 3, "taker_buy_volume": 150.8, "taker_buy_quote": 13.572}, {"ts": 1771784520000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784580000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1111.8, "quote_volume": 100.062, "trades": 2, "taker_buy_volume": 1111.8, "taker_buy_quote": 100.062}, {"ts": 1771784640000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784700000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 468.1, "quote_volume": 42.0933, "trades": 3, "taker_buy_volume": 111.1, "taker_buy_quote": 9.999}, {"ts": 1771784760000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784820000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 233.3, "quote_volume": 20.997, "trades": 2, "taker_buy_volume": 233.3, "taker_buy_quote": 20.997}, {"ts": 1771784880000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 3280.7, "quote_volume": 294.93493, "trades": 11, "taker_buy_volume": 86.2, "taker_buy_quote": 7.74938}, {"ts": 1771784940000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 23370.6, "quote_volume": 2101.01694, "trades": 19, "taker_buy_volume": 14585.3, "taker_buy_quote": 1311.21847}, {"ts": 1771785000000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 535.0, "quote_volume": 48.10539, "trades": 8, "taker_buy_volume": 535.0, "taker_buy_quote": 48.10539}, {"ts": 1771785060000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 422.0, "quote_volume": 37.96002, "trades": 4, "taker_buy_volume": 222.2, "taker_buy_quote": 19.998}, {"ts": 1771785120000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 331.0, "quote_volume": 29.7569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785180000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 20545.5, "quote_volume": 1848.208, "trades": 22, "taker_buy_volume": 11675.5, "taker_buy_quote": 1050.795}, {"ts": 1771785240000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785300000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785360000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 1303.4, "quote_volume": 117.18566, "trades": 9, "taker_buy_volume": 1303.4, "taker_buy_quote": 117.18566}, {"ts": 1771785420000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785480000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 188.9, "quote_volume": 17.001, "trades": 3, "taker_buy_volume": 188.9, "taker_buy_quote": 17.001}, {"ts": 1771785540000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 344.2, "quote_volume": 30.9558, "trades": 7, "taker_buy_volume": 122.2, "taker_buy_quote": 10.998}, {"ts": 1771785600000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 1195.6, "quote_volume": 107.59512, "trades": 9, "taker_buy_volume": 1106.8, "taker_buy_quote": 99.612}, {"ts": 1771785660000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1584.0, "quote_volume": 142.56, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785720000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 6630.0, "quote_volume": 596.73486, "trades": 8, "taker_buy_volume": 348.6, "taker_buy_quote": 31.40886}, {"ts": 1771785780000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785840000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 298.5, "quote_volume": 26.89485, "trades": 3, "taker_buy_volume": 298.5, "taker_buy_quote": 26.89485}, {"ts": 1771785900000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 9119.6, "quote_volume": 820.7529, "trades": 15, "taker_buy_volume": 154.8, "taker_buy_quote": 13.932}, {"ts": 1771785960000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 2596.6, "quote_volume": 233.66399, "trades": 16, "taker_buy_volume": 2296.5, "taker_buy_quote": 206.685}, {"ts": 1771786020000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786080000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 17512.3, "quote_volume": 1576.107, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786140000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786200000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 2623.3, "quote_volume": 236.10809, "trades": 11, "taker_buy_volume": 2534.5, "taker_buy_quote": 228.11609}, {"ts": 1771786260000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 5217.0, "quote_volume": 469.53, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786320000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 6975.7, "quote_volume": 627.813, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786380000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 23755.3, "quote_volume": 2137.977, "trades": 57, "taker_buy_volume": 13687.2, "taker_buy_quote": 1231.848}, {"ts": 1771786440000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 8778.7, "quote_volume": 790.083, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786500000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3949.6, "quote_volume": 355.464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786560000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 1636.3, "quote_volume": 147.2354, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786620000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 12607.4, "quote_volume": 1134.72149, "trades": 22, "taker_buy_volume": 10607.4, "taker_buy_quote": 954.72149}, {"ts": 1771786680000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 10734.5, "quote_volume": 966.09715, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786740000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786800000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786860000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786920000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 7050.5, "quote_volume": 634.545, "trades": 11, "taker_buy_volume": 5300.5, "taker_buy_quote": 477.045}, {"ts": 1771786980000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 26841.4, "quote_volume": 2415.77039, "trades": 23, "taker_buy_volume": 7440.5, "taker_buy_quote": 669.68939}, {"ts": 1771787040000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 5441.9, "quote_volume": 489.771, "trades": 11, "taker_buy_volume": 5441.9, "taker_buy_quote": 489.771}, {"ts": 1771787100000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787160000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787220000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 2888.8, "quote_volume": 259.992, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787280000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1889.8, "quote_volume": 170.082, "trades": 1, "taker_buy_volume": 1889.8, "taker_buy_quote": 170.082}, {"ts": 1771787340000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 15248.3, "quote_volume": 1372.29179, "trades": 19, "taker_buy_volume": 14696.2, "taker_buy_quote": 1322.658}, {"ts": 1771787400000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 29143.2, "quote_volume": 2621.80769, "trades": 22, "taker_buy_volume": 111.2, "taker_buy_quote": 9.99688}, {"ts": 1771787460000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 3889.2, "quote_volume": 349.25016, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787520000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 4568.6, "quote_volume": 410.26028, "trades": 13, "taker_buy_volume": 4468.6, "taker_buy_quote": 401.28028}, {"ts": 1771787580000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787640000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 25288.6, "quote_volume": 2273.45626, "trades": 24, "taker_buy_volume": 25288.6, "taker_buy_quote": 2273.45626}, {"ts": 1771787700000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 12763.3, "quote_volume": 1147.42067, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787760000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 2814.0, "quote_volume": 252.9786, "trades": 7, "taker_buy_volume": 72.7, "taker_buy_quote": 6.53573}, {"ts": 1771787820000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 555.5, "quote_volume": 49.95057, "trades": 7, "taker_buy_volume": 498.5, "taker_buy_quote": 44.82627}, {"ts": 1771787880000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1223.3, "quote_volume": 109.97467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787940000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 422.0, "quote_volume": 37.95891, "trades": 7, "taker_buy_volume": 211.1, "taker_buy_quote": 18.999}, {"ts": 1771788000000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 51486.4, "quote_volume": 4637.38174, "trades": 38, "taker_buy_volume": 43013.0, "taker_buy_quote": 3873.96619}, {"ts": 1771788060000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 10178.0, "quote_volume": 917.0077, "trades": 16, "taker_buy_volume": 177.6, "taker_buy_quote": 16.00176}, {"ts": 1771788120000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 85837.5, "quote_volume": 7725.3861, "trades": 88, "taker_buy_volume": 14358.8, "taker_buy_quote": 1292.3031}, {"ts": 1771788180000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1574.9, "quote_volume": 141.741, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788300000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 2404.1, "quote_volume": 216.1951, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788360000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 2333.2, "quote_volume": 209.9769, "trades": 6, "taker_buy_volume": 2222.2, "taker_buy_quote": 199.998}, {"ts": 1771788420000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 55.6, "quote_volume": 5.004, "trades": 1, "taker_buy_volume": 55.6, "taker_buy_quote": 5.004}, {"ts": 1771788480000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788540000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 2222.6, "quote_volume": 199.81174, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788600000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 23772.8, "quote_volume": 2137.16802, "trades": 91, "taker_buy_volume": 10474.7, "taker_buy_quote": 941.67553}, {"ts": 1771788660000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 2493.3, "quote_volume": 224.14767, "trades": 10, "taker_buy_volume": 2126.6, "taker_buy_quote": 191.18134}, {"ts": 1771788720000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 122.1, "quote_volume": 10.97679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788780000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 21838.7, "quote_volume": 1965.47412, "trades": 24, "taker_buy_volume": 16410.8, "taker_buy_quote": 1476.98421}, {"ts": 1771788840000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 296.4, "quote_volume": 26.676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788900000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 25992.7, "quote_volume": 2341.91896, "trades": 31, "taker_buy_volume": 16812.3, "taker_buy_quote": 1514.78823}, {"ts": 1771788960000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 454.9, "quote_volume": 40.94988, "trades": 5, "taker_buy_volume": 88.8, "taker_buy_quote": 8.00088}, {"ts": 1771789020000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 25451.8, "quote_volume": 2290.662, "trades": 30, "taker_buy_volume": 11954.1, "taker_buy_quote": 1075.869}, {"ts": 1771789080000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 662.4, "quote_volume": 59.6461, "trades": 4, "taker_buy_volume": 301.0, "taker_buy_quote": 27.1201}, {"ts": 1771789140000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 665.1, "quote_volume": 59.859, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789200000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 411.0, "quote_volume": 36.98112, "trades": 4, "taker_buy_volume": 322.2, "taker_buy_quote": 28.998}, {"ts": 1771789260000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789320000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 466.5, "quote_volume": 41.97279, "trades": 4, "taker_buy_volume": 344.4, "taker_buy_quote": 30.996}, {"ts": 1771789380000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 1019.8, "quote_volume": 91.69224, "trades": 7, "taker_buy_volume": 122.2, "taker_buy_quote": 10.998}, {"ts": 1771789440000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 13012.7, "quote_volume": 1171.47126, "trades": 20, "taker_buy_volume": 13012.7, "taker_buy_quote": 1171.47126}, {"ts": 1771789500000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 59020.7, "quote_volume": 5317.76507, "trades": 17, "taker_buy_volume": 7409.7, "taker_buy_quote": 667.61397}, {"ts": 1771789560000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789620000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 188.6, "quote_volume": 16.98288, "trades": 3, "taker_buy_volume": 88.8, "taker_buy_quote": 8.00088}, {"ts": 1771789680000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 343.9, "quote_volume": 30.9621, "trades": 4, "taker_buy_volume": 111.0, "taker_buy_quote": 10.0011}, {"ts": 1771789740000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 15976.4, "quote_volume": 1439.45919, "trades": 27, "taker_buy_volume": 4303.8, "taker_buy_quote": 387.78011}, {"ts": 1771789800000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 244.1, "quote_volume": 21.98121, "trades": 2, "taker_buy_volume": 122.1, "taker_buy_quote": 11.00121}, {"ts": 1771789860000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 4073.1, "quote_volume": 366.97411, "trades": 5, "taker_buy_volume": 3951.1, "taker_buy_quote": 355.99411}, {"ts": 1771789920000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 110.9, "quote_volume": 9.99209, "trades": 1, "taker_buy_volume": 110.9, "taker_buy_quote": 9.99209}, {"ts": 1771789980000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 11176.4, "quote_volume": 1005.876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790040000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 4212.6, "quote_volume": 379.52088, "trades": 20, "taker_buy_volume": 3868.8, "taker_buy_quote": 348.57888}, {"ts": 1771790100000, "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.0901, "volume": 161040.2, "quote_volume": 14491.55607, "trades": 43, "taker_buy_volume": 233.1, "taker_buy_quote": 21.01341}, {"ts": 1771790160000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790220000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 188.6, "quote_volume": 16.98399, "trades": 2, "taker_buy_volume": 99.9, "taker_buy_quote": 9.00099}, {"ts": 1771790280000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 3039.3, "quote_volume": 273.84093, "trades": 1, "taker_buy_volume": 3039.3, "taker_buy_quote": 273.84093}, {"ts": 1771790340000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 122.1, "quote_volume": 11.00121, "trades": 1, "taker_buy_volume": 122.1, "taker_buy_quote": 11.00121}, {"ts": 1771790400000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 4446.0, "quote_volume": 400.14, "trades": 19, "taker_buy_volume": 2321.5, "taker_buy_quote": 208.935}, {"ts": 1771790460000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790520000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 431.0, "quote_volume": 38.79, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790580000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 221.8, "quote_volume": 19.962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790640000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 17619.9, "quote_volume": 1585.791, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790700000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 9169.7, "quote_volume": 825.29479, "trades": 12, "taker_buy_volume": 7407.8, "taker_buy_quote": 666.72379}, {"ts": 1771790760000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 53577.7, "quote_volume": 4821.993, "trades": 72, "taker_buy_volume": 34951.5, "taker_buy_quote": 3145.635}, {"ts": 1771790820000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 15369.5, "quote_volume": 1383.255, "trades": 8, "taker_buy_volume": 4332.2, "taker_buy_quote": 389.898}, {"ts": 1771790880000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 56697.3, "quote_volume": 5108.40855, "trades": 30, "taker_buy_volume": 40873.3, "taker_buy_quote": 3682.68433}, {"ts": 1771790940000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 12902.2, "quote_volume": 1161.18579, "trades": 13, "taker_buy_volume": 411.1, "taker_buy_quote": 36.999}, {"ts": 1771791000000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1522.2, "quote_volume": 136.998, "trades": 3, "taker_buy_volume": 1522.2, "taker_buy_quote": 136.998}, {"ts": 1771791060000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 10981.9, "quote_volume": 987.27281, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791120000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 30426.4, "quote_volume": 2735.33336, "trades": 23, "taker_buy_volume": 24569.0, "taker_buy_quote": 2208.7531}, {"ts": 1771791180000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791240000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791300000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 3613.8, "quote_volume": 324.88062, "trades": 13, "taker_buy_volume": 1531.1, "taker_buy_quote": 137.64589}, {"ts": 1771791360000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791420000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 7961.9, "quote_volume": 715.75393, "trades": 16, "taker_buy_volume": 7519.8, "taker_buy_quote": 676.04224}, {"ts": 1771791480000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791540000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 937.9, "quote_volume": 84.31721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791600000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791660000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 411.1, "quote_volume": 36.95789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791720000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 411.1, "quote_volume": 36.95789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791780000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791840000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 25353.7, "quote_volume": 2281.833, "trades": 19, "taker_buy_volume": 15224.4, "taker_buy_quote": 1370.196}, {"ts": 1771791900000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 13144.8, "quote_volume": 1183.032, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791960000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 984.1, "quote_volume": 88.569, "trades": 6, "taker_buy_volume": 984.1, "taker_buy_quote": 88.569}, {"ts": 1771792020000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 999.1, "quote_volume": 89.919, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792080000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 165.4, "quote_volume": 14.89372, "trades": 2, "taker_buy_volume": 77.2, "taker_buy_quote": 6.95572}, {"ts": 1771792140000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792200000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 565.9, "quote_volume": 50.95763, "trades": 5, "taker_buy_volume": 266.3, "taker_buy_quote": 23.99363}, {"ts": 1771792260000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 310.8, "quote_volume": 28.00308, "trades": 3, "taker_buy_volume": 310.8, "taker_buy_quote": 28.00308}, {"ts": 1771792320000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 9953.3, "quote_volume": 895.89148, "trades": 12, "taker_buy_volume": 4956.5, "taker_buy_quote": 446.17948}, {"ts": 1771792380000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 24985.8, "quote_volume": 2246.19032, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792440000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 23985.9, "quote_volume": 2156.32019, "trades": 21, "taker_buy_volume": 23863.7, "taker_buy_quote": 2145.34663}, {"ts": 1771792500000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792560000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 416.0, "quote_volume": 37.44, "trades": 1, "taker_buy_volume": 416.0, "taker_buy_quote": 37.44}, {"ts": 1771792620000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792680000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 16632.0, "quote_volume": 1497.55199, "trades": 20, "taker_buy_volume": 15264.5, "taker_buy_quote": 1374.47699}, {"ts": 1771792740000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792800000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 5217.0, "quote_volume": 469.53, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792860000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 13044.6, "quote_volume": 1174.014, "trades": 11, "taker_buy_volume": 148.3, "taker_buy_quote": 13.347}, {"ts": 1771792920000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 15050.7, "quote_volume": 1354.54161, "trades": 17, "taker_buy_volume": 6127.3, "taker_buy_quote": 551.457}, {"ts": 1771792980000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 8553.7, "quote_volume": 769.833, "trades": 17, "taker_buy_volume": 7402.5, "taker_buy_quote": 666.225}, {"ts": 1771793040000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793100000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793160000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793220000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 729.2, "quote_volume": 65.628, "trades": 6, "taker_buy_volume": 729.2, "taker_buy_quote": 65.628}, {"ts": 1771793280000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3463.2, "quote_volume": 311.688, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793340000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 88.9, "quote_volume": 8.001, "trades": 2, "taker_buy_volume": 88.9, "taker_buy_quote": 8.001}, {"ts": 1771793400000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 3277.7, "quote_volume": 294.66523, "trades": 12, "taker_buy_volume": 92.7, "taker_buy_quote": 8.33373}, {"ts": 1771793460000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 111.2, "quote_volume": 9.99688, "trades": 2, "taker_buy_volume": 111.2, "taker_buy_quote": 9.99688}, {"ts": 1771793520000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 43007.2, "quote_volume": 3858.15055, "trades": 74, "taker_buy_volume": 12476.7, "taker_buy_quote": 1119.15999}, {"ts": 1771793580000, "open": 0.0898, "high": 0.0898, "low": 0.0892, "close": 0.0893, "volume": 510591.3, "quote_volume": 45725.70754, "trades": 275, "taker_buy_volume": 148964.3, "taker_buy_quote": 13332.97292}, {"ts": 1771793640000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 17464.4, "quote_volume": 1561.66346, "trades": 35, "taker_buy_volume": 7957.4, "taker_buy_quote": 711.80426}, {"ts": 1771793700000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 13560.6, "quote_volume": 1212.26111, "trades": 19, "taker_buy_volume": 12337.6, "taker_buy_quote": 1102.99151}, {"ts": 1771793760000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 511.8, "quote_volume": 45.70374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793820000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 333.0, "quote_volume": 29.7369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793880000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 24013.9, "quote_volume": 2144.28667, "trades": 41, "taker_buy_volume": 219.8, "taker_buy_quote": 19.64004}, {"ts": 1771793940000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 41530.5, "quote_volume": 3711.45435, "trades": 29, "taker_buy_volume": 41441.0, "taker_buy_quote": 3703.462}, {"ts": 1771794000000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 15026.4, "quote_volume": 1343.52006, "trades": 24, "taker_buy_volume": 14914.7, "taker_buy_quote": 1333.53408}, {"ts": 1771794060000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 21119.4, "quote_volume": 1888.07436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794120000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 9823.2, "quote_volume": 879.16412, "trades": 10, "taker_buy_volume": 6075.5, "taker_buy_quote": 543.75725}, {"ts": 1771794180000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 119219.5, "quote_volume": 10670.13519, "trades": 53, "taker_buy_volume": 3990.6, "taker_buy_quote": 357.1587}, {"ts": 1771794240000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 10728.0, "quote_volume": 960.17503, "trades": 10, "taker_buy_volume": 10616.4, "taker_buy_quote": 950.18683}, {"ts": 1771794300000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 19408.4, "quote_volume": 1738.99264, "trades": 41, "taker_buy_volume": 16383.3, "taker_buy_quote": 1467.94368}, {"ts": 1771794360000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794420000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 4881.3, "quote_volume": 437.36448, "trades": 8, "taker_buy_volume": 4881.3, "taker_buy_quote": 437.36448}, {"ts": 1771794480000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 211.7, "quote_volume": 18.97947, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 10.00155}, {"ts": 1771794540000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 12505.1, "quote_volume": 1120.45696, "trades": 18, "taker_buy_volume": 5271.5, "taker_buy_quote": 472.3264}, {"ts": 1771794600000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 16024.1, "quote_volume": 1435.75936, "trades": 20, "taker_buy_volume": 6016.9, "taker_buy_quote": 539.11424}, {"ts": 1771794660000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794720000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 16260.8, "quote_volume": 1455.3416, "trades": 21, "taker_buy_volume": 6946.1, "taker_buy_quote": 621.67595}, {"ts": 1771794780000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794840000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1784.4, "quote_volume": 159.7038, "trades": 6, "taker_buy_volume": 1784.4, "taker_buy_quote": 159.7038}, {"ts": 1771794900000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 16222.1, "quote_volume": 1452.95616, "trades": 40, "taker_buy_volume": 6564.9, "taker_buy_quote": 587.67104}, {"ts": 1771794960000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 2178.5, "quote_volume": 195.16642, "trades": 5, "taker_buy_volume": 1906.7, "taker_buy_quote": 170.84032}, {"ts": 1771795020000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 44890.3, "quote_volume": 4022.13967, "trades": 21, "taker_buy_volume": 44578.2, "taker_buy_quote": 3994.20672}, {"ts": 1771795080000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795140000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 49522.1, "quote_volume": 4438.28982, "trades": 35, "taker_buy_volume": 18139.6, "taker_buy_quote": 1626.41782}, {"ts": 1771795200000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795260000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795320000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795380000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1519.9, "quote_volume": 136.18304, "trades": 12, "taker_buy_volume": 1519.9, "taker_buy_quote": 136.18304}, {"ts": 1771795440000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 14815.5, "quote_volume": 1327.47693, "trades": 20, "taker_buy_volume": 510.7, "taker_buy_quote": 45.76685}, {"ts": 1771795500000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 28361.2, "quote_volume": 2541.17245, "trades": 31, "taker_buy_volume": 19476.8, "taker_buy_quote": 1745.13021}, {"ts": 1771795560000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 1630.7, "quote_volume": 146.123, "trades": 9, "taker_buy_volume": 122.8, "taker_buy_quote": 11.01516}, {"ts": 1771795620000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 56704.4, "quote_volume": 5075.0438, "trades": 51, "taker_buy_volume": 12014.8, "taker_buy_quote": 1075.3246}, {"ts": 1771795680000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 25448.4, "quote_volume": 2275.85412, "trades": 39, "taker_buy_volume": 3878.8, "taker_buy_quote": 346.77589}, {"ts": 1771795740000, "open": 0.0894, "high": 0.0894, "low": 0.0882, "close": 0.0889, "volume": 1758590.0, "quote_volume": 155707.93921, "trades": 731, "taker_buy_volume": 436667.5, "taker_buy_quote": 38686.61897}, {"ts": 1771795800000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 351095.6, "quote_volume": 31235.92101, "trades": 143, "taker_buy_volume": 323747.8, "taker_buy_quote": 28801.96681}, {"ts": 1771795860000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 23402.9, "quote_volume": 2082.79134, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795920000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795980000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 74660.4, "quote_volume": 6629.62753, "trades": 61, "taker_buy_volume": 53958.3, "taker_buy_quote": 4791.95785}, {"ts": 1771796040000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 134569.4, "quote_volume": 11949.75147, "trades": 129, "taker_buy_volume": 123940.6, "taker_buy_quote": 11005.92528}, {"ts": 1771796100000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 164561.2, "quote_volume": 14627.01515, "trades": 43, "taker_buy_volume": 163104.0, "taker_buy_quote": 14497.61579}, {"ts": 1771796160000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 18752.6, "quote_volume": 1667.42242, "trades": 29, "taker_buy_volume": 14727.7, "taker_buy_quote": 1309.60881}, {"ts": 1771796220000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796280000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 2462.3, "quote_volume": 219.12528, "trades": 17, "taker_buy_volume": 2268.1, "taker_buy_quote": 201.8609}, {"ts": 1771796340000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 54339.4, "quote_volume": 4840.62276, "trades": 58, "taker_buy_volume": 43234.7, "taker_buy_quote": 3851.99811}, {"ts": 1771796400000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 560.5, "quote_volume": 49.96297, "trades": 4, "taker_buy_volume": 224.2, "taker_buy_quote": 19.99864}, {"ts": 1771796460000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 892.4, "quote_volume": 79.56284, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 44.6}, {"ts": 1771796520000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 19418.1, "quote_volume": 1732.08219, "trades": 13, "taker_buy_volume": 19294.8, "taker_buy_quote": 1721.09616}, {"ts": 1771796580000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 51636.9, "quote_volume": 4611.1651, "trades": 22, "taker_buy_volume": 35524.2, "taker_buy_quote": 3172.31106}, {"ts": 1771796640000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3461.4, "quote_volume": 309.10302, "trades": 12, "taker_buy_volume": 3338.4, "taker_buy_quote": 298.11912}, {"ts": 1771796700000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 201.3, "quote_volume": 17.98728, "trades": 2, "taker_buy_volume": 111.9, "taker_buy_quote": 10.00386}, {"ts": 1771796760000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 20442.6, "quote_volume": 1827.55838, "trades": 9, "taker_buy_volume": 20342.0, "taker_buy_quote": 1818.5748}, {"ts": 1771796820000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 7193.8, "quote_volume": 643.12572, "trades": 12, "taker_buy_volume": 6193.8, "taker_buy_quote": 553.72572}, {"ts": 1771796880000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 69888.4, "quote_volume": 6258.61274, "trades": 53, "taker_buy_volume": 57883.2, "taker_buy_quote": 5182.94682}, {"ts": 1771796940000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 62338.8, "quote_volume": 5582.16693, "trades": 46, "taker_buy_volume": 38214.2, "taker_buy_quote": 3423.01523}, {"ts": 1771797000000, "open": 0.0895, "high": 0.0896, "low": 0.089, "close": 0.0893, "volume": 846352.1, "quote_volume": 75532.14799, "trades": 281, "taker_buy_volume": 168731.7, "taker_buy_quote": 15052.35952}, {"ts": 1771797060000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 135044.5, "quote_volume": 12072.40455, "trades": 82, "taker_buy_volume": 64355.9, "taker_buy_quote": 5753.41746}, {"ts": 1771797120000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 76953.6, "quote_volume": 6885.66738, "trades": 54, "taker_buy_volume": 46018.3, "taker_buy_quote": 4119.77169}, {"ts": 1771797180000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 592.8, "quote_volume": 53.0556, "trades": 1, "taker_buy_volume": 592.8, "taker_buy_quote": 53.0556}, {"ts": 1771797240000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 225.6, "quote_volume": 20.16864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797300000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1217.4, "quote_volume": 108.9573, "trades": 7, "taker_buy_volume": 1217.4, "taker_buy_quote": 108.9573}, {"ts": 1771797360000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797420000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 81864.6, "quote_volume": 7327.0685, "trades": 39, "taker_buy_volume": 17483.0, "taker_buy_quote": 1564.9153}, {"ts": 1771797480000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797540000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 20221.9, "quote_volume": 1809.39675, "trades": 14, "taker_buy_volume": 15588.9, "taker_buy_quote": 1395.20655}, {"ts": 1771797600000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 43330.7, "quote_volume": 3878.09765, "trades": 21, "taker_buy_volume": 18216.5, "taker_buy_quote": 1630.37675}, {"ts": 1771797660000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 9910.7, "quote_volume": 887.00765, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797720000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 6362.7, "quote_volume": 569.46165, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797780000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 4139.0, "quote_volume": 370.0266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797840000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797900000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797960000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 37992.6, "quote_volume": 3400.35643, "trades": 23, "taker_buy_volume": 27228.3, "taker_buy_quote": 2436.95158}, {"ts": 1771798020000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 212.0, "quote_volume": 18.974, "trades": 3, "taker_buy_volume": 212.0, "taker_buy_quote": 18.974}, {"ts": 1771798080000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798140000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 111.6, "quote_volume": 9.97704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798200000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 10588.9, "quote_volume": 947.70655, "trades": 17, "taker_buy_volume": 2277.9, "taker_buy_quote": 203.87205}, {"ts": 1771798260000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2768.8, "quote_volume": 247.8076, "trades": 12, "taker_buy_volume": 2277.7, "taker_buy_quote": 203.85415}, {"ts": 1771798320000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 29720.7, "quote_volume": 2660.00265, "trades": 19, "taker_buy_volume": 3478.0, "taker_buy_quote": 311.281}, {"ts": 1771798380000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 67297.7, "quote_volume": 6016.4962, "trades": 54, "taker_buy_volume": 40067.2, "taker_buy_quote": 3582.0895}, {"ts": 1771798440000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 16853.0, "quote_volume": 1507.12719, "trades": 24, "taker_buy_volume": 550.2, "taker_buy_quote": 49.20017}, {"ts": 1771798500000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 15038.0, "quote_volume": 1345.901, "trades": 64, "taker_buy_volume": 13192.9, "taker_buy_quote": 1180.76455}, {"ts": 1771798560000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 89.7, "quote_volume": 8.02815, "trades": 2, "taker_buy_volume": 89.7, "taker_buy_quote": 8.02815}, {"ts": 1771798620000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798680000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1780.4, "quote_volume": 159.3458, "trades": 9, "taker_buy_volume": 1680.0, "taker_buy_quote": 150.36}, {"ts": 1771798740000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 4724.8, "quote_volume": 422.8696, "trades": 7, "taker_buy_volume": 154.5, "taker_buy_quote": 13.82775}, {"ts": 1771798800000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 2483.1, "quote_volume": 222.38607, "trades": 20, "taker_buy_volume": 2271.2, "taker_buy_quote": 203.42102}, {"ts": 1771798860000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 63984.1, "quote_volume": 5739.37377, "trades": 55, "taker_buy_volume": 40326.2, "taker_buy_quote": 3617.26014}, {"ts": 1771798920000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798980000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 142932.8, "quote_volume": 12848.07536, "trades": 60, "taker_buy_volume": 130935.1, "taker_buy_quote": 11769.64073}, {"ts": 1771799040000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 57288.1, "quote_volume": 5150.20019, "trades": 65, "taker_buy_volume": 25460.8, "taker_buy_quote": 2288.92592}, {"ts": 1771799100000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799160000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 73372.5, "quote_volume": 6588.84048, "trades": 32, "taker_buy_volume": 30012.8, "taker_buy_quote": 2695.14944}, {"ts": 1771799220000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 555.2, "quote_volume": 49.85696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799280000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2985.4, "quote_volume": 268.08892, "trades": 13, "taker_buy_volume": 2874.3, "taker_buy_quote": 258.11214}, {"ts": 1771799340000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 61140.9, "quote_volume": 5490.55156, "trades": 127, "taker_buy_volume": 20401.8, "taker_buy_quote": 1832.18038}, {"ts": 1771799400000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 7581.0, "quote_volume": 680.7738, "trades": 34, "taker_buy_volume": 6538.1, "taker_buy_quote": 587.12138}, {"ts": 1771799460000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 27467.9, "quote_volume": 2466.54221, "trades": 45, "taker_buy_volume": 2073.4, "taker_buy_quote": 186.19132}, {"ts": 1771799520000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 367.2, "quote_volume": 32.97456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799580000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 16680.4, "quote_volume": 1497.89992, "trades": 17, "taker_buy_volume": 8843.3, "taker_buy_quote": 794.12834}, {"ts": 1771799640000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 86658.3, "quote_volume": 7781.91534, "trades": 209, "taker_buy_volume": 33398.6, "taker_buy_quote": 2999.19428}, {"ts": 1771799700000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 894.3, "quote_volume": 80.30814, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799760000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 555.2, "quote_volume": 49.80144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799820000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 83.6, "quote_volume": 7.49892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799880000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 898.4, "quote_volume": 80.66958, "trades": 7, "taker_buy_volume": 831.0, "taker_buy_quote": 74.6238}, {"ts": 1771799940000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 2835.6, "quote_volume": 254.77119, "trades": 12, "taker_buy_volume": 2746.7, "taker_buy_quote": 246.78797}, {"ts": 1771800000000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 45054.1, "quote_volume": 4050.35567, "trades": 35, "taker_buy_volume": 31019.2, "taker_buy_quote": 2788.62608}, {"ts": 1771800060000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 3622.4, "quote_volume": 325.65376, "trades": 11, "taker_buy_volume": 3622.4, "taker_buy_quote": 325.65376}, {"ts": 1771800120000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 15589.8, "quote_volume": 1403.092, "trades": 15, "taker_buy_volume": 15256.8, "taker_buy_quote": 1373.122}, {"ts": 1771800180000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 14936.4, "quote_volume": 1344.91807, "trades": 16, "taker_buy_volume": 6420.7, "taker_buy_quote": 578.50507}, {"ts": 1771800240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 18639.3, "quote_volume": 1677.537, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800300000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 99.9, "quote_volume": 9.00099, "trades": 2, "taker_buy_volume": 99.9, "taker_buy_quote": 9.00099}, {"ts": 1771800360000, "open": 0.0901, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 42690.5, "quote_volume": 3848.07604, "trades": 45, "taker_buy_volume": 5353.5, "taker_buy_quote": 483.00855}, {"ts": 1771800420000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 8512.2, "quote_volume": 766.9581, "trades": 14, "taker_buy_volume": 8390.2, "taker_buy_quote": 755.9659}, {"ts": 1771800480000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800540000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 376.8, "quote_volume": 33.94968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800600000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800660000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800720000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800780000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800840000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 16470.1, "quote_volume": 1483.97072, "trades": 18, "taker_buy_volume": 16183.1, "taker_buy_quote": 1458.11202}, {"ts": 1771800900000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 387.0, "quote_volume": 34.8687, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800960000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801020000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 11239.7, "quote_volume": 1012.69697, "trades": 5, "taker_buy_volume": 11239.7, "taker_buy_quote": 1012.69697}, {"ts": 1771801080000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 16724.2, "quote_volume": 1506.85042, "trades": 130, "taker_buy_volume": 7275.8, "taker_buy_quote": 655.54958}, {"ts": 1771801140000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801200000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801260000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 42505.2, "quote_volume": 3829.71852, "trades": 41, "taker_buy_volume": 42229.1, "taker_buy_quote": 3804.84191}, {"ts": 1771801320000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 19804.2, "quote_volume": 1782.378, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801380000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 331.0, "quote_volume": 29.7569, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801440000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 3263.9, "quote_volume": 293.42461, "trades": 11, "taker_buy_volume": 1849.2, "taker_buy_quote": 166.24308}, {"ts": 1771801500000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 22005.1, "quote_volume": 1980.4479, "trades": 37, "taker_buy_volume": 18595.9, "taker_buy_quote": 1673.631}, {"ts": 1771801560000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 95.0, "quote_volume": 8.55, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801620000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 6508.7, "quote_volume": 585.34646, "trades": 23, "taker_buy_volume": 476.3, "taker_buy_quote": 42.81937}, {"ts": 1771801680000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 9614.7, "quote_volume": 864.36153, "trades": 22, "taker_buy_volume": 4191.5, "taker_buy_quote": 376.81585}, {"ts": 1771801740000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 20184.8, "quote_volume": 1810.92758, "trades": 79, "taker_buy_volume": 7250.8, "taker_buy_quote": 650.40679}, {"ts": 1771801800000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801860000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801920000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801980000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802040000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 118205.7, "quote_volume": 10591.23072, "trades": 54, "taker_buy_volume": 28152.6, "taker_buy_quote": 2522.47296}, {"ts": 1771802100000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 36928.3, "quote_volume": 3308.77568, "trades": 28, "taker_buy_volume": 26927.2, "taker_buy_quote": 2412.67712}, {"ts": 1771802160000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 76726.8, "quote_volume": 6867.0154, "trades": 33, "taker_buy_volume": 6975.2, "taker_buy_quote": 624.2804}, {"ts": 1771802220000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802280000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 10957.6, "quote_volume": 980.7052, "trades": 19, "taker_buy_volume": 4044.3, "taker_buy_quote": 361.96485}, {"ts": 1771802340000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 1221.9, "quote_volume": 109.31016, "trades": 13, "taker_buy_volume": 167.1, "taker_buy_quote": 14.97216}, {"ts": 1771802400000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 9106.4, "quote_volume": 814.01226, "trades": 19, "taker_buy_volume": 100.7, "taker_buy_quote": 9.00258}, {"ts": 1771802460000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 47054.6, "quote_volume": 4201.80928, "trades": 44, "taker_buy_volume": 14183.6, "taker_buy_quote": 1266.59548}, {"ts": 1771802520000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802580000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 63.5, "quote_volume": 5.67055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802640000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 1426.4, "quote_volume": 127.51122, "trades": 4, "taker_buy_volume": 1337.0, "taker_buy_quote": 119.5278}, {"ts": 1771802700000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 39164.5, "quote_volume": 3500.73479, "trades": 41, "taker_buy_volume": 27718.4, "taker_buy_quote": 2478.02496}, {"ts": 1771802760000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 100.7, "quote_volume": 9.00258, "trades": 1, "taker_buy_volume": 100.7, "taker_buy_quote": 9.00258}, {"ts": 1771802820000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 22055.1, "quote_volume": 1971.717, "trades": 17, "taker_buy_volume": 15659.5, "taker_buy_quote": 1399.9593}, {"ts": 1771802880000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802940000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 25943.3, "quote_volume": 2319.33997, "trades": 23, "taker_buy_volume": 25257.1, "taker_buy_quote": 2257.99369}, {"ts": 1771803000000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 313.0, "quote_volume": 27.99339, "trades": 3, "taker_buy_volume": 111.9, "taker_buy_quote": 10.01505}, {"ts": 1771803060000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 24250.9, "quote_volume": 2168.03046, "trades": 15, "taker_buy_volume": 8407.5, "taker_buy_quote": 751.6305}, {"ts": 1771803120000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803180000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 19781.2, "quote_volume": 1768.43928, "trades": 10, "taker_buy_volume": 19680.6, "taker_buy_quote": 1759.44564}, {"ts": 1771803240000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803300000, "open": 0.0894, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 100331.3, "quote_volume": 8976.95433, "trades": 97, "taker_buy_volume": 51153.6, "taker_buy_quote": 4578.23977}, {"ts": 1771803360000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 42418.2, "quote_volume": 3796.43003, "trades": 36, "taker_buy_volume": 30069.6, "taker_buy_quote": 2691.24037}, {"ts": 1771803420000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 16215.7, "quote_volume": 1450.85773, "trades": 24, "taker_buy_volume": 8195.3, "taker_buy_quote": 733.47935}, {"ts": 1771803480000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 1518.9, "quote_volume": 135.93296, "trades": 5, "taker_buy_volume": 1433.0, "taker_buy_quote": 128.2535}, {"ts": 1771803540000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 71028.8, "quote_volume": 6346.46112, "trades": 49, "taker_buy_volume": 2464.0, "taker_buy_quote": 220.2816}, {"ts": 1771803600000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 293.1, "quote_volume": 26.20314, "trades": 3, "taker_buy_volume": 293.1, "taker_buy_quote": 26.20314}, {"ts": 1771803660000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803720000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 5056.8, "quote_volume": 451.49556, "trades": 12, "taker_buy_volume": 2550.0, "taker_buy_quote": 227.715}, {"ts": 1771803780000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 204.7, "quote_volume": 18.25924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803840000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803900000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 2113.1, "quote_volume": 188.49973, "trades": 14, "taker_buy_volume": 112.1, "taker_buy_quote": 10.01053}, {"ts": 1771803960000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 5548.0, "quote_volume": 494.52719, "trades": 28, "taker_buy_volume": 112.1, "taker_buy_quote": 9.99932}, {"ts": 1771804020000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 22696.1, "quote_volume": 2024.43719, "trades": 21, "taker_buy_volume": 19171.2, "taker_buy_quote": 1710.08337}, {"ts": 1771804080000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 59077.0, "quote_volume": 5269.65944, "trades": 69, "taker_buy_volume": 30948.9, "taker_buy_quote": 2760.64188}, {"ts": 1771804140000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804200000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 19314.7, "quote_volume": 1722.87124, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804260000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804320000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804380000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 335.8, "quote_volume": 29.97464, "trades": 5, "taker_buy_volume": 212.8, "taker_buy_quote": 19.00304}, {"ts": 1771804440000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 83089.9, "quote_volume": 7422.8397, "trades": 106, "taker_buy_volume": 50537.9, "taker_buy_quote": 4515.2481}, {"ts": 1771804500000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 8399.2, "quote_volume": 750.88848, "trades": 17, "taker_buy_volume": 6827.7, "taker_buy_quote": 610.39638}, {"ts": 1771804560000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 49692.6, "quote_volume": 4447.88361, "trades": 53, "taker_buy_volume": 32558.6, "taker_buy_quote": 2914.10592}, {"ts": 1771804620000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0898, "volume": 49692.4, "quote_volume": 4460.43671, "trades": 67, "taker_buy_volume": 44578.6, "taker_buy_quote": 4001.21747}, {"ts": 1771804680000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 9875.6, "quote_volume": 885.84132, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804740000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 39011.2, "quote_volume": 3493.17681, "trades": 32, "taker_buy_volume": 9865.8, "taker_buy_quote": 883.97568}, {"ts": 1771804800000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 60040.9, "quote_volume": 5382.80995, "trades": 83, "taker_buy_volume": 41046.3, "taker_buy_quote": 3679.52412}, {"ts": 1771804860000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 331.2, "quote_volume": 29.6975, "trades": 4, "taker_buy_volume": 219.8, "taker_buy_quote": 19.71606}, {"ts": 1771804920000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 30890.1, "quote_volume": 2767.76411, "trades": 25, "taker_buy_volume": 9930.2, "taker_buy_quote": 889.75707}, {"ts": 1771804980000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 45656.8, "quote_volume": 4090.84928, "trades": 60, "taker_buy_volume": 33263.1, "taker_buy_quote": 2980.37376}, {"ts": 1771805040000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 28249.7, "quote_volume": 2531.17312, "trades": 44, "taker_buy_volume": 22255.2, "taker_buy_quote": 1994.06592}, {"ts": 1771805100000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 21330.5, "quote_volume": 1911.23526, "trades": 16, "taker_buy_volume": 21107.5, "taker_buy_quote": 1891.25446}, {"ts": 1771805160000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3009.2, "quote_volume": 269.62432, "trades": 8, "taker_buy_volume": 100.4, "taker_buy_quote": 8.99584}, {"ts": 1771805220000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 11157.9, "quote_volume": 999.74784, "trades": 18, "taker_buy_volume": 8095.9, "taker_buy_quote": 725.39264}, {"ts": 1771805280000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 267.8, "quote_volume": 23.98596, "trades": 5, "taker_buy_volume": 178.6, "taker_buy_quote": 16.00256}, {"ts": 1771805340000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 5393.7, "quote_volume": 483.27552, "trades": 10, "taker_buy_volume": 5293.4, "taker_buy_quote": 474.28864}, {"ts": 1771805400000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 10154.5, "quote_volume": 909.8432, "trades": 11, "taker_buy_volume": 122.9, "taker_buy_quote": 11.01184}, {"ts": 1771805460000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 83.8, "quote_volume": 7.5001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805520000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 13784.2, "quote_volume": 1235.06432, "trades": 11, "taker_buy_volume": 13583.6, "taker_buy_quote": 1217.09056}, {"ts": 1771805580000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805640000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 211.7, "quote_volume": 18.97947, "trades": 2, "taker_buy_volume": 111.5, "taker_buy_quote": 10.00155}, {"ts": 1771805700000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 17480.3, "quote_volume": 1567.98291, "trades": 19, "taker_buy_volume": 16450.8, "taker_buy_quote": 1475.63676}, {"ts": 1771805760000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 6911.5, "quote_volume": 619.96155, "trades": 15, "taker_buy_volume": 6523.4, "taker_buy_quote": 585.14898}, {"ts": 1771805820000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 7129.8, "quote_volume": 639.54306, "trades": 11, "taker_buy_volume": 6550.6, "taker_buy_quote": 587.58882}, {"ts": 1771805880000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 9733.5, "quote_volume": 872.71111, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805940000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 83.6, "quote_volume": 7.4822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806000000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 2107.8, "quote_volume": 188.62318, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806060000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 5410.1, "quote_volume": 484.20395, "trades": 14, "taker_buy_volume": 2280.6, "taker_buy_quote": 204.1137}, {"ts": 1771806120000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 19670.0, "quote_volume": 1759.62638, "trades": 49, "taker_buy_volume": 7715.4, "taker_buy_quote": 690.5283}, {"ts": 1771806180000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 4137.5, "quote_volume": 369.8925, "trades": 12, "taker_buy_volume": 1286.5, "taker_buy_quote": 115.0131}, {"ts": 1771806240000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 301.7, "quote_volume": 26.94181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806300000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 5492.2, "quote_volume": 490.38686, "trades": 32, "taker_buy_volume": 567.3, "taker_buy_quote": 50.65989}, {"ts": 1771806360000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 19081.0, "quote_volume": 1701.9031, "trades": 94, "taker_buy_volume": 8172.3, "taker_buy_quote": 728.98036}, {"ts": 1771806420000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806480000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 45503.5, "quote_volume": 4063.08935, "trades": 32, "taker_buy_volume": 41771.5, "taker_buy_quote": 3730.19495}, {"ts": 1771806540000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 2281.9, "quote_volume": 203.7636, "trades": 7, "taker_buy_volume": 2181.2, "taker_buy_quote": 194.78116}, {"ts": 1771806600000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 11954.2, "quote_volume": 1066.28124, "trades": 20, "taker_buy_volume": 8093.2, "taker_buy_quote": 721.91344}, {"ts": 1771806660000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 5185.3, "quote_volume": 462.52876, "trades": 13, "taker_buy_volume": 4415.0, "taker_buy_quote": 393.818}, {"ts": 1771806720000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806780000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 137603.3, "quote_volume": 12251.24952, "trades": 64, "taker_buy_volume": 20885.1, "taker_buy_quote": 1860.86241}, {"ts": 1771806840000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 33898.5, "quote_volume": 3018.73884, "trades": 35, "taker_buy_volume": 24645.2, "taker_buy_quote": 2194.94978}, {"ts": 1771806900000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 89.7, "quote_volume": 7.99227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806960000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 3894.9, "quote_volume": 346.78874, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807020000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 55004.3, "quote_volume": 4893.48914, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807080000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0888, "volume": 128105.3, "quote_volume": 11360.73269, "trades": 103, "taker_buy_volume": 42653.6, "taker_buy_quote": 3783.512}, {"ts": 1771807140000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 9604.9, "quote_volume": 851.88923, "trades": 39, "taker_buy_volume": 7304.7, "taker_buy_quote": 647.93703}, {"ts": 1771807200000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 9586.8, "quote_volume": 850.34916, "trades": 9, "taker_buy_volume": 2870.1, "taker_buy_quote": 254.57787}, {"ts": 1771807260000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 50397.5, "quote_volume": 4475.31037, "trades": 17, "taker_buy_volume": 50397.5, "taker_buy_quote": 4475.31037}, {"ts": 1771807320000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 415.9, "quote_volume": 36.94092, "trades": 4, "taker_buy_volume": 90.0, "taker_buy_quote": 8.001}, {"ts": 1771807380000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 16720.0, "quote_volume": 1484.736, "trades": 34, "taker_buy_volume": 4967.7, "taker_buy_quote": 441.13176}, {"ts": 1771807440000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 17477.5, "quote_volume": 1552.02449, "trades": 24, "taker_buy_volume": 1930.4, "taker_buy_quote": 171.44201}, {"ts": 1771807500000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 46684.3, "quote_volume": 4145.56584, "trades": 99, "taker_buy_volume": 37448.0, "taker_buy_quote": 3325.3824}, {"ts": 1771807560000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 39038.0, "quote_volume": 3467.65015, "trades": 77, "taker_buy_volume": 29695.2, "taker_buy_quote": 2638.07825}, {"ts": 1771807620000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 15657.5, "quote_volume": 1391.95175, "trades": 23, "taker_buy_volume": 14620.2, "taker_buy_quote": 1299.73578}, {"ts": 1771807680000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 8719.9, "quote_volume": 776.0711, "trades": 12, "taker_buy_volume": 8719.9, "taker_buy_quote": 776.0711}, {"ts": 1771807740000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 26679.0, "quote_volume": 2377.0989, "trades": 31, "taker_buy_volume": 20503.1, "taker_buy_quote": 1826.82621}, {"ts": 1771807800000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 7382.0, "quote_volume": 657.74853, "trades": 11, "taker_buy_volume": 7382.0, "taker_buy_quote": 657.74853}, {"ts": 1771807860000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 83385.3, "quote_volume": 7437.9598, "trades": 30, "taker_buy_volume": 38633.3, "taker_buy_quote": 3446.09036}, {"ts": 1771807920000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 59879.5, "quote_volume": 5346.32446, "trades": 23, "taker_buy_volume": 59767.6, "taker_buy_quote": 5336.34298}, {"ts": 1771807980000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1610.0, "quote_volume": 143.773, "trades": 8, "taker_buy_volume": 1119.8, "taker_buy_quote": 99.99814}, {"ts": 1771808040000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 53161.5, "quote_volume": 4744.00073, "trades": 73, "taker_buy_volume": 11996.8, "taker_buy_quote": 1070.78927}, {"ts": 1771808100000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 514.9, "quote_volume": 45.9582, "trades": 6, "taker_buy_volume": 291.2, "taker_buy_quote": 26.00416}, {"ts": 1771808160000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 12974.8, "quote_volume": 1156.30172, "trades": 31, "taker_buy_volume": 3340.1, "taker_buy_quote": 297.62307}, {"ts": 1771808220000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 23184.2, "quote_volume": 2062.25548, "trades": 45, "taker_buy_volume": 9179.4, "taker_buy_quote": 816.9767}, {"ts": 1771808280000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 152711.5, "quote_volume": 13551.74066, "trades": 150, "taker_buy_volume": 62282.6, "taker_buy_quote": 5527.85076}, {"ts": 1771808340000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 38922.0, "quote_volume": 3448.41668, "trades": 65, "taker_buy_volume": 32687.1, "taker_buy_quote": 2896.07706}, {"ts": 1771808400000, "open": 0.0886, "high": 0.0886, "low": 0.0882, "close": 0.0883, "volume": 234450.7, "quote_volume": 20727.92626, "trades": 165, "taker_buy_volume": 82978.4, "taker_buy_quote": 7345.19296}, {"ts": 1771808460000, "open": 0.0883, "high": 0.0883, "low": 0.0875, "close": 0.0876, "volume": 997801.2, "quote_volume": 87618.95539, "trades": 741, "taker_buy_volume": 451600.0, "taker_buy_quote": 39664.11036}, {"ts": 1771808520000, "open": 0.0876, "high": 0.0876, "low": 0.0865, "close": 0.0866, "volume": 1217260.0, "quote_volume": 105853.04457, "trades": 991, "taker_buy_volume": 507889.1, "taker_buy_quote": 44159.42362}, {"ts": 1771808580000, "open": 0.0866, "high": 0.0869, "low": 0.0829, "close": 0.0859, "volume": 13191545.4, "quote_volume": 1123172.80888, "trades": 8247, "taker_buy_volume": 6140076.2, "taker_buy_quote": 522697.43274}, {"ts": 1771808640000, "open": 0.086, "high": 0.0864, "low": 0.0858, "close": 0.0863, "volume": 303003.9, "quote_volume": 26099.42278, "trades": 338, "taker_buy_volume": 145994.2, "taker_buy_quote": 12581.33657}, {"ts": 1771808700000, "open": 0.0864, "high": 0.0865, "low": 0.0859, "close": 0.0859, "volume": 343695.8, "quote_volume": 29634.60655, "trades": 297, "taker_buy_volume": 198533.4, "taker_buy_quote": 17112.1038}, {"ts": 1771808760000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 212888.6, "quote_volume": 18277.46769, "trades": 193, "taker_buy_volume": 70586.7, "taker_buy_quote": 6058.12229}, {"ts": 1771808820000, "open": 0.0858, "high": 0.0858, "low": 0.0847, "close": 0.0849, "volume": 838165.7, "quote_volume": 71286.89401, "trades": 708, "taker_buy_volume": 255247.2, "taker_buy_quote": 21699.23398}, {"ts": 1771808880000, "open": 0.0848, "high": 0.085, "low": 0.0846, "close": 0.0847, "volume": 490324.7, "quote_volume": 41613.93032, "trades": 574, "taker_buy_volume": 297619.9, "taker_buy_quote": 25259.76405}, {"ts": 1771808940000, "open": 0.0847, "high": 0.0847, "low": 0.0839, "close": 0.0845, "volume": 1477719.4, "quote_volume": 124458.64569, "trades": 1076, "taker_buy_volume": 615899.9, "taker_buy_quote": 51879.07582}, {"ts": 1771809000000, "open": 0.0845, "high": 0.0846, "low": 0.0838, "close": 0.0845, "volume": 1028572.6, "quote_volume": 86425.95271, "trades": 978, "taker_buy_volume": 443094.5, "taker_buy_quote": 37234.12548}, {"ts": 1771809060000, "open": 0.0846, "high": 0.0848, "low": 0.0843, "close": 0.0846, "volume": 412375.7, "quote_volume": 34869.81199, "trades": 519, "taker_buy_volume": 201361.4, "taker_buy_quote": 17028.6205}, {"ts": 1771809120000, "open": 0.0845, "high": 0.0849, "low": 0.0842, "close": 0.0845, "volume": 379467.5, "quote_volume": 32092.35192, "trades": 384, "taker_buy_volume": 96262.6, "taker_buy_quote": 8149.65414}, {"ts": 1771809180000, "open": 0.0845, "high": 0.0847, "low": 0.0844, "close": 0.0844, "volume": 80947.1, "quote_volume": 6839.20292, "trades": 162, "taker_buy_volume": 62789.8, "taker_buy_quote": 5305.76555}, {"ts": 1771809240000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 156920.6, "quote_volume": 13267.36658, "trades": 212, "taker_buy_volume": 52037.8, "taker_buy_quote": 4400.72733}, {"ts": 1771809300000, "open": 0.0844, "high": 0.0844, "low": 0.0838, "close": 0.0838, "volume": 504211.8, "quote_volume": 42344.89913, "trades": 381, "taker_buy_volume": 190284.3, "taker_buy_quote": 15985.99453}, {"ts": 1771809360000, "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 103561.5, "quote_volume": 8677.32379, "trades": 282, "taker_buy_volume": 82774.6, "taker_buy_quote": 6936.32808}, {"ts": 1771809420000, "open": 0.0839, "high": 0.0842, "low": 0.0837, "close": 0.0842, "volume": 430639.7, "quote_volume": 36139.14389, "trades": 492, "taker_buy_volume": 247570.4, "taker_buy_quote": 20778.4405}, {"ts": 1771809480000, "open": 0.0842, "high": 0.0842, "low": 0.0838, "close": 0.0839, "volume": 124295.6, "quote_volume": 10436.47925, "trades": 199, "taker_buy_volume": 33810.9, "taker_buy_quote": 2838.17898}, {"ts": 1771809540000, "open": 0.0839, "high": 0.0839, "low": 0.083, "close": 0.0832, "volume": 590297.8, "quote_volume": 49216.233, "trades": 494, "taker_buy_volume": 153851.6, "taker_buy_quote": 12800.05816}, {"ts": 1771809600000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0834, "volume": 247898.1, "quote_volume": 20663.24502, "trades": 226, "taker_buy_volume": 153696.9, "taker_buy_quote": 12812.93225}, {"ts": 1771809660000, "open": 0.0834, "high": 0.0837, "low": 0.0832, "close": 0.0836, "volume": 305864.9, "quote_volume": 25507.55713, "trades": 318, "taker_buy_volume": 95828.0, "taker_buy_quote": 7996.00478}, {"ts": 1771809720000, "open": 0.0837, "high": 0.0837, "low": 0.0832, "close": 0.0832, "volume": 218010.6, "quote_volume": 18176.57739, "trades": 226, "taker_buy_volume": 61503.1, "taker_buy_quote": 5126.55741}, {"ts": 1771809780000, "open": 0.0831, "high": 0.0835, "low": 0.083, "close": 0.083, "volume": 201827.1, "quote_volume": 16807.89531, "trades": 293, "taker_buy_volume": 89559.6, "taker_buy_quote": 7456.97661}, {"ts": 1771809840000, "open": 0.0829, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 415099.7, "quote_volume": 34387.83079, "trades": 466, "taker_buy_volume": 165339.9, "taker_buy_quote": 13699.04464}, {"ts": 1771809900000, "open": 0.0828, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 215807.0, "quote_volume": 17883.62544, "trades": 236, "taker_buy_volume": 90624.7, "taker_buy_quote": 7510.1417}, {"ts": 1771809960000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 62175.1, "quote_volume": 5159.4624, "trades": 116, "taker_buy_volume": 17068.4, "taker_buy_quote": 1416.6772}, {"ts": 1771810020000, "open": 0.083, "high": 0.0833, "low": 0.0827, "close": 0.0832, "volume": 64167.6, "quote_volume": 5325.88178, "trades": 216, "taker_buy_volume": 35667.2, "taker_buy_quote": 2963.51084}, {"ts": 1771810080000, "open": 0.0831, "high": 0.0834, "low": 0.083, "close": 0.0834, "volume": 54072.2, "quote_volume": 4496.62195, "trades": 108, "taker_buy_volume": 46714.5, "taker_buy_quote": 3884.92864}, {"ts": 1771810140000, "open": 0.0833, "high": 0.0833, "low": 0.0829, "close": 0.083, "volume": 156395.5, "quote_volume": 13004.49935, "trades": 217, "taker_buy_volume": 65237.7, "taker_buy_quote": 5426.68171}, {"ts": 1771810200000, "open": 0.083, "high": 0.0832, "low": 0.0828, "close": 0.0829, "volume": 237078.4, "quote_volume": 19693.6411, "trades": 416, "taker_buy_volume": 165595.2, "taker_buy_quote": 13763.51421}, {"ts": 1771810260000, "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.0832, "volume": 71582.9, "quote_volume": 5947.91606, "trades": 119, "taker_buy_volume": 41114.4, "taker_buy_quote": 3414.79196}, {"ts": 1771810320000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 159315.9, "quote_volume": 13260.40573, "trades": 121, "taker_buy_volume": 52331.9, "taker_buy_quote": 4354.74147}, {"ts": 1771810380000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 100455.4, "quote_volume": 8351.9755, "trades": 145, "taker_buy_volume": 43780.1, "taker_buy_quote": 3640.37862}, {"ts": 1771810440000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0834, "volume": 139429.3, "quote_volume": 11630.0978, "trades": 228, "taker_buy_volume": 83288.2, "taker_buy_quote": 6948.44161}, {"ts": 1771810500000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 39290.1, "quote_volume": 3274.82873, "trades": 93, "taker_buy_volume": 22093.6, "taker_buy_quote": 1841.11971}, {"ts": 1771810560000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 44807.2, "quote_volume": 3742.30481, "trades": 33, "taker_buy_volume": 9181.9, "taker_buy_quote": 767.59968}, {"ts": 1771810620000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 162250.2, "quote_volume": 13534.58648, "trades": 209, "taker_buy_volume": 93166.5, "taker_buy_quote": 7771.77003}, {"ts": 1771810680000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 23203.0, "quote_volume": 1938.74847, "trades": 36, "taker_buy_volume": 23203.0, "taker_buy_quote": 1938.74847}, {"ts": 1771810740000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 164679.1, "quote_volume": 13764.40576, "trades": 125, "taker_buy_volume": 92422.9, "taker_buy_quote": 7726.14898}, {"ts": 1771810800000, "open": 0.0837, "high": 0.0838, "low": 0.0833, "close": 0.0833, "volume": 190775.8, "quote_volume": 15928.32127, "trades": 165, "taker_buy_volume": 79143.0, "taker_buy_quote": 6617.8216}, {"ts": 1771810860000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 39504.9, "quote_volume": 3294.07014, "trades": 59, "taker_buy_volume": 28826.6, "taker_buy_quote": 2404.14891}, {"ts": 1771810920000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 16050.2, "quote_volume": 1337.95528, "trades": 56, "taker_buy_volume": 4492.0, "taker_buy_quote": 374.64479}, {"ts": 1771810980000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 71118.0, "quote_volume": 5919.2022, "trades": 73, "taker_buy_volume": 11194.5, "taker_buy_quote": 932.50185}, {"ts": 1771811040000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 9315.5, "quote_volume": 775.0496, "trades": 9, "taker_buy_volume": 9315.5, "taker_buy_quote": 775.0496}, {"ts": 1771811100000, "open": 0.0832, "high": 0.0834, "low": 0.0827, "close": 0.083, "volume": 624394.0, "quote_volume": 51851.12467, "trades": 413, "taker_buy_volume": 199962.5, "taker_buy_quote": 16601.1993}, {"ts": 1771811160000, "open": 0.083, "high": 0.0831, "low": 0.0823, "close": 0.0824, "volume": 433407.1, "quote_volume": 35841.79966, "trades": 492, "taker_buy_volume": 206172.6, "taker_buy_quote": 17065.45382}, {"ts": 1771811220000, "open": 0.0825, "high": 0.0832, "low": 0.0823, "close": 0.0832, "volume": 1077103.8, "quote_volume": 89091.85805, "trades": 859, "taker_buy_volume": 724057.4, "taker_buy_quote": 59911.41647}, {"ts": 1771811280000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.0832, "volume": 348129.6, "quote_volume": 28905.77861, "trades": 446, "taker_buy_volume": 156574.8, "taker_buy_quote": 12996.6356}, {"ts": 1771811340000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0829, "volume": 107251.1, "quote_volume": 8893.90592, "trades": 216, "taker_buy_volume": 50437.8, "taker_buy_quote": 4182.80545}, {"ts": 1771811400000, "open": 0.0828, "high": 0.0833, "low": 0.0828, "close": 0.0833, "volume": 165274.6, "quote_volume": 13730.07576, "trades": 142, "taker_buy_volume": 127477.3, "taker_buy_quote": 10599.22296}, {"ts": 1771811460000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 82710.6, "quote_volume": 6883.60176, "trades": 173, "taker_buy_volume": 24831.6, "taker_buy_quote": 2066.97492}, {"ts": 1771811520000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 15932.8, "quote_volume": 1322.7555, "trades": 52, "taker_buy_volume": 1005.0, "taker_buy_quote": 83.42101}, {"ts": 1771811580000, "open": 0.083, "high": 0.083, "low": 0.0826, "close": 0.0826, "volume": 185036.0, "quote_volume": 15299.08066, "trades": 130, "taker_buy_volume": 36087.4, "taker_buy_quote": 2985.83029}, {"ts": 1771811640000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 44857.8, "quote_volume": 3706.79643, "trades": 98, "taker_buy_volume": 36806.8, "taker_buy_quote": 3041.4985}, {"ts": 1771811700000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 31434.6, "quote_volume": 2597.79482, "trades": 130, "taker_buy_volume": 13477.8, "taker_buy_quote": 1113.46509}, {"ts": 1771811760000, "open": 0.0827, "high": 0.0831, "low": 0.0827, "close": 0.083, "volume": 156223.9, "quote_volume": 12960.24299, "trades": 204, "taker_buy_volume": 119965.5, "taker_buy_quote": 9951.86194}, {"ts": 1771811820000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 48197.2, "quote_volume": 3995.54788, "trades": 66, "taker_buy_volume": 19238.8, "taker_buy_quote": 1594.89652}, {"ts": 1771811880000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 82966.6, "quote_volume": 6877.93114, "trades": 133, "taker_buy_volume": 29025.7, "taker_buy_quote": 2406.23053}, {"ts": 1771811940000, "open": 0.0829, "high": 0.0829, "low": 0.0824, "close": 0.0825, "volume": 147442.3, "quote_volume": 12173.71788, "trades": 142, "taker_buy_volume": 69757.3, "taker_buy_quote": 5756.50741}, {"ts": 1771812000000, "open": 0.0825, "high": 0.0825, "low": 0.0822, "close": 0.0824, "volume": 222245.3, "quote_volume": 18305.51334, "trades": 188, "taker_buy_volume": 87413.0, "taker_buy_quote": 7203.84323}, {"ts": 1771812060000, "open": 0.0824, "high": 0.0825, "low": 0.0821, "close": 0.0825, "volume": 104133.2, "quote_volume": 8563.04866, "trades": 217, "taker_buy_volume": 42721.6, "taker_buy_quote": 3517.45884}, {"ts": 1771812120000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 229025.5, "quote_volume": 18893.45542, "trades": 47, "taker_buy_volume": 213478.4, "taker_buy_quote": 17611.92655}, {"ts": 1771812180000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 63981.3, "quote_volume": 5284.00808, "trades": 71, "taker_buy_volume": 59669.9, "taker_buy_quote": 4928.26984}, {"ts": 1771812240000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 63498.3, "quote_volume": 5246.27944, "trades": 101, "taker_buy_volume": 25542.3, "taker_buy_quote": 2111.11384}, {"ts": 1771812300000, "open": 0.0826, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 123593.6, "quote_volume": 10233.78754, "trades": 140, "taker_buy_volume": 90986.3, "taker_buy_quote": 7534.70389}, {"ts": 1771812360000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 10987.5, "quote_volume": 908.85043, "trades": 34, "taker_buy_volume": 1322.7, "taker_buy_quote": 109.50624}, {"ts": 1771812420000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 29862.8, "quote_volume": 2467.37247, "trades": 78, "taker_buy_volume": 7262.0, "taker_buy_quote": 600.44597}, {"ts": 1771812480000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 25179.7, "quote_volume": 2085.89129, "trades": 75, "taker_buy_volume": 14235.1, "taker_buy_quote": 1179.56996}, {"ts": 1771812540000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 682.1, "quote_volume": 56.54609, "trades": 9, "taker_buy_volume": 412.6, "taker_buy_quote": 34.20454}, {"ts": 1771812600000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 136316.8, "quote_volume": 11312.87019, "trades": 128, "taker_buy_volume": 121170.5, "taker_buy_quote": 10057.07748}, {"ts": 1771812660000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 10915.3, "quote_volume": 904.27707, "trades": 15, "taker_buy_volume": 4902.3, "taker_buy_quote": 406.40067}, {"ts": 1771812720000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 27867.8, "quote_volume": 2304.97716, "trades": 136, "taker_buy_volume": 7308.8, "taker_buy_quote": 604.43776}, {"ts": 1771812780000, "open": 0.0827, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 9585.2, "quote_volume": 792.66385, "trades": 54, "taker_buy_volume": 5622.2, "taker_buy_quote": 465.17703}, {"ts": 1771812840000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 19679.8, "quote_volume": 1628.89467, "trades": 60, "taker_buy_volume": 13495.8, "taker_buy_quote": 1117.24786}, {"ts": 1771812900000, "open": 0.0828, "high": 0.0833, "low": 0.0828, "close": 0.0832, "volume": 1750368.2, "quote_volume": 145442.45697, "trades": 317, "taker_buy_volume": 1228981.7, "taker_buy_quote": 102110.46153}, {"ts": 1771812960000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 57924.0, "quote_volume": 4825.0692, "trades": 42, "taker_buy_volume": 46273.6, "taker_buy_quote": 3854.59088}, {"ts": 1771813020000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 65379.5, "quote_volume": 5440.94916, "trades": 81, "taker_buy_volume": 19089.5, "taker_buy_quote": 1589.55533}, {"ts": 1771813080000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 53243.1, "quote_volume": 4428.44272, "trades": 75, "taker_buy_volume": 21150.6, "taker_buy_quote": 1759.72992}, {"ts": 1771813140000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 32019.0, "quote_volume": 2667.22547, "trades": 74, "taker_buy_volume": 23469.6, "taker_buy_quote": 1955.11068}, {"ts": 1771813200000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 45353.1, "quote_volume": 3782.31465, "trades": 22, "taker_buy_volume": 45257.3, "taker_buy_quote": 3774.32493}, {"ts": 1771813260000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 56259.4, "quote_volume": 4697.6599, "trades": 27, "taker_buy_volume": 54613.2, "taker_buy_quote": 4560.2022}, {"ts": 1771813320000, "open": 0.0834, "high": 0.0837, "low": 0.0833, "close": 0.0833, "volume": 3245341.2, "quote_volume": 271164.10472, "trades": 375, "taker_buy_volume": 2714041.1, "taker_buy_quote": 226851.00189}, {"ts": 1771813380000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 59207.6, "quote_volume": 4927.26996, "trades": 62, "taker_buy_volume": 30259.3, "taker_buy_quote": 2518.7086}, {"ts": 1771813440000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 1019991.9, "quote_volume": 84769.08569, "trades": 72, "taker_buy_volume": 44006.2, "taker_buy_quote": 3661.31584}, {"ts": 1771813500000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 45470.6, "quote_volume": 3784.21007, "trades": 70, "taker_buy_volume": 10121.6, "taker_buy_quote": 842.96143}, {"ts": 1771813560000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 473800.4, "quote_volume": 39361.7444, "trades": 73, "taker_buy_volume": 7057.2, "taker_buy_quote": 585.78869}, {"ts": 1771813620000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 44286.6, "quote_volume": 3678.43147, "trades": 80, "taker_buy_volume": 32368.4, "taker_buy_quote": 2688.4504}, {"ts": 1771813680000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 35497.7, "quote_volume": 2949.85887, "trades": 38, "taker_buy_volume": 22839.1, "taker_buy_quote": 1897.92921}, {"ts": 1771813740000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 15054.8, "quote_volume": 1251.084, "trades": 19, "taker_buy_volume": 10894.9, "taker_buy_quote": 905.39631}, {"ts": 1771813800000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 162521.0, "quote_volume": 13512.3404, "trades": 164, "taker_buy_volume": 53300.7, "taker_buy_quote": 4432.63103}, {"ts": 1771813860000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 59718.5, "quote_volume": 4968.41321, "trades": 143, "taker_buy_volume": 40963.3, "taker_buy_quote": 3408.14656}, {"ts": 1771813920000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 74973.2, "quote_volume": 6229.20281, "trades": 152, "taker_buy_volume": 23591.0, "taker_buy_quote": 1960.4121}, {"ts": 1771813980000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 6214.7, "quote_volume": 516.80847, "trades": 56, "taker_buy_volume": 3584.8, "taker_buy_quote": 298.00079}, {"ts": 1771814040000, "open": 0.0832, "high": 0.0837, "low": 0.0832, "close": 0.0833, "volume": 3892474.4, "quote_volume": 325248.04062, "trades": 480, "taker_buy_volume": 1484284.1, "taker_buy_quote": 123985.84115}, {"ts": 1771814100000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 98206.9, "quote_volume": 8182.72115, "trades": 67, "taker_buy_volume": 54278.7, "taker_buy_quote": 4522.2537}, {"ts": 1771814160000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814220000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 6666.2, "quote_volume": 555.04439, "trades": 19, "taker_buy_volume": 3874.4, "taker_buy_quote": 322.73752}, {"ts": 1771814280000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 93662.2, "quote_volume": 7796.33546, "trades": 56, "taker_buy_volume": 79729.8, "taker_buy_quote": 6637.6076}, {"ts": 1771814340000, "open": 0.0832, "high": 0.0836, "low": 0.0832, "close": 0.0834, "volume": 3751203.0, "quote_volume": 313169.46523, "trades": 430, "taker_buy_volume": 1396489.6, "taker_buy_quote": 116558.98706}, {"ts": 1771814400000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 68507.8, "quote_volume": 5713.33662, "trades": 99, "taker_buy_volume": 44921.1, "taker_buy_quote": 3746.41974}, {"ts": 1771814460000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 817.9, "quote_volume": 68.21286, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814520000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 614634.1, "quote_volume": 51148.25586, "trades": 150, "taker_buy_volume": 51330.9, "taker_buy_quote": 4275.36064}, {"ts": 1771814580000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 8893.5, "quote_volume": 740.9483, "trades": 17, "taker_buy_volume": 1197.5, "taker_buy_quote": 99.8715}, {"ts": 1771814640000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 1768.8, "quote_volume": 147.37012, "trades": 9, "taker_buy_volume": 290.8, "taker_buy_quote": 24.25272}, {"ts": 1771814700000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 375716.5, "quote_volume": 31371.2299, "trades": 239, "taker_buy_volume": 332862.1, "taker_buy_quote": 27793.10189}, {"ts": 1771814760000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 34849.6, "quote_volume": 2909.9416, "trades": 29, "taker_buy_volume": 30144.1, "taker_buy_quote": 2517.03235}, {"ts": 1771814820000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0837, "volume": 105028.3, "quote_volume": 8779.8653, "trades": 82, "taker_buy_volume": 87421.9, "taker_buy_quote": 7308.10594}, {"ts": 1771814880000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 37940.9, "quote_volume": 3174.26124, "trades": 54, "taker_buy_volume": 25087.8, "taker_buy_quote": 2099.70112}, {"ts": 1771814940000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 7139.3, "quote_volume": 597.54867, "trades": 25, "taker_buy_volume": 6622.3, "taker_buy_quote": 554.28651}, {"ts": 1771815000000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 189011.7, "quote_volume": 15822.93807, "trades": 131, "taker_buy_volume": 138215.0, "taker_buy_quote": 11571.86421}, {"ts": 1771815060000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 346138.5, "quote_volume": 28982.53842, "trades": 148, "taker_buy_volume": 195331.2, "taker_buy_quote": 16360.65054}, {"ts": 1771815120000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 44474.3, "quote_volume": 3719.9933, "trades": 58, "taker_buy_volume": 40490.8, "taker_buy_quote": 3386.9727}, {"ts": 1771815180000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 100556.7, "quote_volume": 8412.72766, "trades": 97, "taker_buy_volume": 54277.3, "taker_buy_quote": 4541.77978}, {"ts": 1771815240000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 47836.9, "quote_volume": 3998.84725, "trades": 67, "taker_buy_volume": 29268.4, "taker_buy_quote": 2446.77844}, {"ts": 1771815300000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 79263.9, "quote_volume": 6618.56555, "trades": 162, "taker_buy_volume": 39499.4, "taker_buy_quote": 3298.2298}, {"ts": 1771815360000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 71402.3, "quote_volume": 5962.21502, "trades": 51, "taker_buy_volume": 66379.5, "taker_buy_quote": 5542.96259}, {"ts": 1771815420000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 354181.3, "quote_volume": 29608.93917, "trades": 99, "taker_buy_volume": 192495.9, "taker_buy_quote": 16092.65724}, {"ts": 1771815480000, "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 41171.5, "quote_volume": 3438.06493, "trades": 67, "taker_buy_volume": 17657.6, "taker_buy_quote": 1476.18098}, {"ts": 1771815540000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 20630.4, "quote_volume": 1722.6384, "trades": 16, "taker_buy_volume": 20630.4, "taker_buy_quote": 1722.6384}, {"ts": 1771815600000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 107547.6, "quote_volume": 8998.13815, "trades": 66, "taker_buy_volume": 95942.2, "taker_buy_quote": 8026.76617}, {"ts": 1771815660000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 239.1, "quote_volume": 20.0246, "trades": 2, "taker_buy_volume": 119.3, "taker_buy_quote": 9.99734}, {"ts": 1771815720000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 294731.3, "quote_volume": 24699.08851, "trades": 118, "taker_buy_volume": 157030.4, "taker_buy_quote": 13159.75309}, {"ts": 1771815780000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 38518.1, "quote_volume": 3227.81678, "trades": 34, "taker_buy_volume": 24974.5, "taker_buy_quote": 2092.8631}, {"ts": 1771815840000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 23067.9, "quote_volume": 1933.09002, "trades": 24, "taker_buy_volume": 23067.9, "taker_buy_quote": 1933.09002}, {"ts": 1771815900000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 61682.0, "quote_volume": 5168.9516, "trades": 31, "taker_buy_volume": 12510.8, "taker_buy_quote": 1048.40504}, {"ts": 1771815960000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 114154.2, "quote_volume": 9577.52667, "trades": 81, "taker_buy_volume": 92844.0, "taker_buy_quote": 7789.6116}, {"ts": 1771816020000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 74158.1, "quote_volume": 6217.37009, "trades": 52, "taker_buy_volume": 22076.6, "taker_buy_quote": 1850.01908}, {"ts": 1771816080000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 36793.8, "quote_volume": 3083.32044, "trades": 44, "taker_buy_volume": 13108.7, "taker_buy_quote": 1098.50906}, {"ts": 1771816140000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 17919.2, "quote_volume": 1501.6587, "trades": 25, "taker_buy_volume": 9770.3, "taker_buy_quote": 818.78088}, {"ts": 1771816200000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 52332.9, "quote_volume": 4373.45241, "trades": 58, "taker_buy_volume": 30701.2, "taker_buy_quote": 2563.62264}, {"ts": 1771816260000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 101954.0, "quote_volume": 8501.36152, "trades": 95, "taker_buy_volume": 37781.7, "taker_buy_quote": 3150.74404}, {"ts": 1771816320000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 518974.0, "quote_volume": 43155.21029, "trades": 122, "taker_buy_volume": 21258.0, "taker_buy_quote": 1770.77232}, {"ts": 1771816380000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 100432.1, "quote_volume": 8357.69867, "trades": 183, "taker_buy_volume": 60809.6, "taker_buy_quote": 5061.10667}, {"ts": 1771816440000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 16593.7, "quote_volume": 1380.59466, "trades": 21, "taker_buy_volume": 16377.7, "taker_buy_quote": 1362.63546}, {"ts": 1771816500000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 33947.5, "quote_volume": 2825.42629, "trades": 115, "taker_buy_volume": 21828.6, "taker_buy_quote": 1817.13381}, {"ts": 1771816560000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 197869.4, "quote_volume": 16465.0891, "trades": 183, "taker_buy_volume": 84951.4, "taker_buy_quote": 7069.73577}, {"ts": 1771816620000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 112308.0, "quote_volume": 9325.08999, "trades": 73, "taker_buy_volume": 15690.4, "taker_buy_quote": 1302.3032}, {"ts": 1771816680000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 103539.9, "quote_volume": 8582.81541, "trades": 63, "taker_buy_volume": 25866.6, "taker_buy_quote": 2144.34114}, {"ts": 1771816740000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 1434.5, "quote_volume": 118.81788, "trades": 6, "taker_buy_volume": 120.8, "taker_buy_quote": 10.01432}, {"ts": 1771816800000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 72172.9, "quote_volume": 5983.01264, "trades": 39, "taker_buy_volume": 43551.5, "taker_buy_quote": 3610.41935}, {"ts": 1771816860000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 11803.1, "quote_volume": 977.35918, "trades": 26, "taker_buy_volume": 7256.5, "taker_buy_quote": 600.9007}, {"ts": 1771816920000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 1351.8, "quote_volume": 112.04254, "trades": 8, "taker_buy_volume": 1135.0, "taker_buy_quote": 94.0915}, {"ts": 1771816980000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 165251.3, "quote_volume": 13699.2627, "trades": 81, "taker_buy_volume": 111561.4, "taker_buy_quote": 9248.44006}, {"ts": 1771817040000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817160000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 94982.7, "quote_volume": 7856.63256, "trades": 54, "taker_buy_volume": 15449.3, "taker_buy_quote": 1278.37826}, {"ts": 1771817220000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 59324.3, "quote_volume": 4906.13169, "trades": 63, "taker_buy_volume": 40307.4, "taker_buy_quote": 3333.43406}, {"ts": 1771817280000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 53527.6, "quote_volume": 4426.61408, "trades": 24, "taker_buy_volume": 48429.8, "taker_buy_quote": 4005.14446}, {"ts": 1771817340000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 4502.6, "quote_volume": 372.31572, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817400000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 101636.6, "quote_volume": 8405.33473, "trades": 78, "taker_buy_volume": 86154.0, "taker_buy_quote": 7124.9358}, {"ts": 1771817460000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 72451.9, "quote_volume": 5985.22867, "trades": 56, "taker_buy_volume": 34182.9, "taker_buy_quote": 2824.37402}, {"ts": 1771817520000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 63137.4, "quote_volume": 5217.43528, "trades": 72, "taker_buy_volume": 37408.9, "taker_buy_quote": 3092.01023}, {"ts": 1771817580000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 171656.9, "quote_volume": 14162.90088, "trades": 185, "taker_buy_volume": 100813.1, "taker_buy_quote": 8317.20181}, {"ts": 1771817640000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 49689.0, "quote_volume": 4099.3425, "trades": 61, "taker_buy_volume": 43464.2, "taker_buy_quote": 3585.7965}, {"ts": 1771817700000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 6879.1, "quote_volume": 567.52575, "trades": 8, "taker_buy_volume": 6879.1, "taker_buy_quote": 567.52575}, {"ts": 1771817760000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 178216.7, "quote_volume": 14702.87775, "trades": 122, "taker_buy_volume": 134313.7, "taker_buy_quote": 11080.88025}, {"ts": 1771817820000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 50137.2, "quote_volume": 4136.319, "trades": 44, "taker_buy_volume": 49844.0, "taker_buy_quote": 4112.13}, {"ts": 1771817880000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 24127.0, "quote_volume": 1991.70026, "trades": 36, "taker_buy_volume": 20369.8, "taker_buy_quote": 1681.73126}, {"ts": 1771817940000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 3367.2, "quote_volume": 277.8658, "trades": 8, "taker_buy_volume": 718.0, "taker_buy_quote": 59.3068}, {"ts": 1771818000000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 58932.1, "quote_volume": 4867.45486, "trades": 83, "taker_buy_volume": 19729.7, "taker_buy_quote": 1629.72322}, {"ts": 1771818060000, "open": 0.0826, "high": 0.0832, "low": 0.0826, "close": 0.083, "volume": 2592782.4, "quote_volume": 215148.06381, "trades": 309, "taker_buy_volume": 1380266.4, "taker_buy_quote": 114506.66543}, {"ts": 1771818120000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 147562.5, "quote_volume": 12237.41842, "trades": 55, "taker_buy_volume": 70329.7, "taker_buy_quote": 5836.73552}, {"ts": 1771818180000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 420.6, "quote_volume": 34.83483, "trades": 5, "taker_buy_volume": 91.5, "taker_buy_quote": 7.58535}, {"ts": 1771818240000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 20017.3, "quote_volume": 1659.43417, "trades": 15, "taker_buy_volume": 20017.3, "taker_buy_quote": 1659.43417}, {"ts": 1771818300000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 2520.9, "quote_volume": 208.99345, "trades": 8, "taker_buy_volume": 108.4, "taker_buy_quote": 8.9972}, {"ts": 1771818360000, "open": 0.083, "high": 0.0834, "low": 0.083, "close": 0.083, "volume": 2619514.9, "quote_volume": 218056.17633, "trades": 264, "taker_buy_volume": 2119510.2, "taker_buy_quote": 176453.95466}, {"ts": 1771818420000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 3712.0, "quote_volume": 308.096, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818480000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 969.4, "quote_volume": 80.49751, "trades": 6, "taker_buy_volume": 373.1, "taker_buy_quote": 31.00461}, {"ts": 1771818540000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 45314.9, "quote_volume": 3758.63766, "trades": 25, "taker_buy_volume": 204.9, "taker_buy_quote": 17.0067}, {"ts": 1771818600000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 120355.4, "quote_volume": 9989.4982, "trades": 27, "taker_buy_volume": 120079.3, "taker_buy_quote": 9966.5819}, {"ts": 1771818660000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 3271.6, "quote_volume": 271.56996, "trades": 11, "taker_buy_volume": 271.6, "taker_buy_quote": 22.56996}, {"ts": 1771818720000, "open": 0.0831, "high": 0.0835, "low": 0.083, "close": 0.0832, "volume": 2175607.8, "quote_volume": 181221.99694, "trades": 299, "taker_buy_volume": 1748888.2, "taker_buy_quote": 145666.91757}, {"ts": 1771818780000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 33484.4, "quote_volume": 2782.76262, "trades": 19, "taker_buy_volume": 2153.6, "taker_buy_quote": 179.17314}, {"ts": 1771818840000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 944.6, "quote_volume": 78.58322, "trades": 3, "taker_buy_volume": 869.6, "taker_buy_quote": 72.35072}, {"ts": 1771818900000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 500.0, "quote_volume": 41.55, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818960000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 2127.8, "quote_volume": 176.92018, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 83.2}, {"ts": 1771819020000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 640.0, "quote_volume": 53.184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819080000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 18666.4, "quote_volume": 1549.83834, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819140000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1500.0, "quote_volume": 124.5, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819200000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 138668.0, "quote_volume": 11521.37815, "trades": 130, "taker_buy_volume": 103094.9, "taker_buy_quote": 8566.27472}, {"ts": 1771819260000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 21885.1, "quote_volume": 1816.50003, "trades": 32, "taker_buy_volume": 17518.9, "taker_buy_quote": 1454.10543}, {"ts": 1771819320000, "open": 0.0831, "high": 0.0834, "low": 0.083, "close": 0.0832, "volume": 2109448.2, "quote_volume": 175659.28012, "trades": 307, "taker_buy_volume": 1433326.2, "taker_buy_quote": 119365.64765}, {"ts": 1771819380000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 70880.9, "quote_volume": 5887.1414, "trades": 44, "taker_buy_volume": 11335.6, "taker_buy_quote": 942.40398}, {"ts": 1771819440000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 742.6, "quote_volume": 61.74316, "trades": 6, "taker_buy_volume": 331.0, "taker_buy_quote": 27.5392}, {"ts": 1771819500000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 25566.5, "quote_volume": 2122.0195, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819560000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 459157.1, "quote_volume": 38142.5691, "trades": 179, "taker_buy_volume": 172145.1, "taker_buy_quote": 14295.8521}, {"ts": 1771819620000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 161848.0, "quote_volume": 13447.18724, "trades": 86, "taker_buy_volume": 62493.0, "taker_buy_quote": 5191.94873}, {"ts": 1771819680000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 85188.7, "quote_volume": 7079.27387, "trades": 28, "taker_buy_volume": 82188.7, "taker_buy_quote": 6829.97387}, {"ts": 1771819740000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 64244.1, "quote_volume": 5345.12398, "trades": 34, "taker_buy_volume": 62921.3, "taker_buy_quote": 5235.06702}, {"ts": 1771819800000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 5405.2, "quote_volume": 449.70213, "trades": 17, "taker_buy_volume": 731.2, "taker_buy_quote": 60.83584}, {"ts": 1771819860000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 23995.2, "quote_volume": 1994.00724, "trades": 22, "taker_buy_volume": 61.2, "taker_buy_quote": 5.09184}, {"ts": 1771819920000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 89.9, "quote_volume": 7.47968, "trades": 1, "taker_buy_volume": 89.9, "taker_buy_quote": 7.47968}, {"ts": 1771819980000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 43178.8, "quote_volume": 3592.47616, "trades": 96, "taker_buy_volume": 32973.2, "taker_buy_quote": 2743.37024}, {"ts": 1771820040000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 1737.1, "quote_volume": 144.42417, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820100000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 10211.2, "quote_volume": 848.4473, "trades": 28, "taker_buy_volume": 132.4, "taker_buy_quote": 11.00244}, {"ts": 1771820160000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 59962.0, "quote_volume": 4976.89011, "trades": 56, "taker_buy_volume": 49311.6, "taker_buy_quote": 4092.90691}, {"ts": 1771820220000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820280000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 80997.3, "quote_volume": 6730.88394, "trades": 31, "taker_buy_volume": 78674.1, "taker_buy_quote": 6537.82602}, {"ts": 1771820340000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 22736.4, "quote_volume": 1888.30406, "trades": 26, "taker_buy_volume": 1120.0, "taker_buy_quote": 93.08282}, {"ts": 1771820400000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 61978.1, "quote_volume": 5144.14114, "trades": 106, "taker_buy_volume": 31980.3, "taker_buy_quote": 2654.46566}, {"ts": 1771820460000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 22816.2, "quote_volume": 1891.46298, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820520000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 412.5, "quote_volume": 34.19625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820580000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 133481.6, "quote_volume": 11065.62464, "trades": 47, "taker_buy_volume": 113677.0, "taker_buy_quote": 9423.8233}, {"ts": 1771820640000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 22800.6, "quote_volume": 1890.2053, "trades": 24, "taker_buy_volume": 11947.6, "taker_buy_quote": 990.4916}, {"ts": 1771820700000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1074.5, "quote_volume": 88.9686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820760000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2000.1, "quote_volume": 165.60828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820820000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 427.1, "quote_volume": 35.36388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820880000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820940000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 9346.0, "quote_volume": 774.3488, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 414.5}, {"ts": 1771821000000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 123930.7, "quote_volume": 10277.79879, "trades": 62, "taker_buy_volume": 123593.7, "taker_buy_quote": 10249.86149}, {"ts": 1771821060000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 228.7, "quote_volume": 18.97007, "trades": 3, "taker_buy_volume": 108.4, "taker_buy_quote": 8.9972}, {"ts": 1771821120000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 264.8, "quote_volume": 21.95192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821180000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 12053.3, "quote_volume": 999.25633, "trades": 16, "taker_buy_volume": 3125.1, "taker_buy_quote": 259.10855}, {"ts": 1771821240000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 101.1, "quote_volume": 8.37108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821300000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821360000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 32595.8, "quote_volume": 2698.93224, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821420000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 3836.9, "quote_volume": 317.31163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821480000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 290.6, "quote_volume": 24.03262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821540000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 41370.7, "quote_volume": 3421.8775, "trades": 60, "taker_buy_volume": 28946.8, "taker_buy_quote": 2394.42097}, {"ts": 1771821600000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 8391.6, "quote_volume": 694.00971, "trades": 14, "taker_buy_volume": 8283.0, "taker_buy_quote": 685.02849}, {"ts": 1771821660000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 13813.0, "quote_volume": 1142.73036, "trades": 14, "taker_buy_volume": 3952.6, "taker_buy_quote": 327.27528}, {"ts": 1771821720000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 350.3, "quote_volume": 29.00484, "trades": 3, "taker_buy_volume": 350.3, "taker_buy_quote": 29.00484}, {"ts": 1771821780000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1266.4, "quote_volume": 104.73128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821840000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 47767.8, "quote_volume": 3955.16298, "trades": 37, "taker_buy_volume": 47659.2, "taker_buy_quote": 3946.18176}, {"ts": 1771821900000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 2930.3, "quote_volume": 242.40915, "trades": 9, "taker_buy_volume": 733.4, "taker_buy_quote": 60.72552}, {"ts": 1771821960000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 120.6, "quote_volume": 9.97362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822020000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 603.1, "quote_volume": 49.91135, "trades": 5, "taker_buy_volume": 349.8, "taker_buy_quote": 28.96344}, {"ts": 1771822080000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822140000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 608.1, "quote_volume": 50.28987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822200000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 36146.9, "quote_volume": 2989.34863, "trades": 21, "taker_buy_volume": 14466.8, "taker_buy_quote": 1196.40436}, {"ts": 1771822260000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2831.7, "quote_volume": 234.46476, "trades": 3, "taker_buy_volume": 2831.7, "taker_buy_quote": 234.46476}, {"ts": 1771822320000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822380000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 8742.3, "quote_volume": 723.86244, "trades": 12, "taker_buy_volume": 8742.3, "taker_buy_quote": 723.86244}, {"ts": 1771822440000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 21795.4, "quote_volume": 1802.77958, "trades": 30, "taker_buy_volume": 12555.0, "taker_buy_quote": 1038.5985}, {"ts": 1771822500000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 16686.1, "quote_volume": 1380.15193, "trades": 12, "taker_buy_volume": 2114.6, "taker_buy_quote": 175.08888}, {"ts": 1771822560000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 68857.7, "quote_volume": 5701.37928, "trades": 55, "taker_buy_volume": 56237.3, "taker_buy_quote": 4656.44844}, {"ts": 1771822620000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 14208.0, "quote_volume": 1175.0016, "trades": 17, "taker_buy_volume": 120.9, "taker_buy_quote": 9.99843}, {"ts": 1771822680000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 120.9, "quote_volume": 9.99843, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 9.99843}, {"ts": 1771822740000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 27011.9, "quote_volume": 2231.18294, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822800000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 66409.2, "quote_volume": 5492.02997, "trades": 36, "taker_buy_volume": 52347.6, "taker_buy_quote": 4329.14652}, {"ts": 1771822860000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 40814.1, "quote_volume": 3377.84107, "trades": 32, "taker_buy_volume": 40814.1, "taker_buy_quote": 3377.84107}, {"ts": 1771822920000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 42301.7, "quote_volume": 3502.58076, "trades": 42, "taker_buy_volume": 26686.9, "taker_buy_quote": 2209.67532}, {"ts": 1771822980000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1629.1, "quote_volume": 135.05239, "trades": 2, "taker_buy_volume": 1629.1, "taker_buy_quote": 135.05239}, {"ts": 1771823040000, "open": 0.0828, "high": 0.0833, "low": 0.0828, "close": 0.0831, "volume": 2643307.6, "quote_volume": 219890.01769, "trades": 251, "taker_buy_volume": 1581277.3, "taker_buy_quote": 131530.62042}, {"ts": 1771823100000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 397603.3, "quote_volume": 33117.53963, "trades": 117, "taker_buy_volume": 393141.3, "taker_buy_quote": 32746.30123}, {"ts": 1771823160000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 633366.9, "quote_volume": 52754.79876, "trades": 216, "taker_buy_volume": 466131.8, "taker_buy_quote": 38827.91808}, {"ts": 1771823220000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 124210.4, "quote_volume": 10334.25018, "trades": 39, "taker_buy_volume": 122338.6, "taker_buy_quote": 10178.57152}, {"ts": 1771823280000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 18597.1, "quote_volume": 1545.41901, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823340000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 111038.8, "quote_volume": 9238.42816, "trades": 44, "taker_buy_volume": 104024.2, "taker_buy_quote": 8654.81344}, {"ts": 1771823400000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 230195.9, "quote_volume": 19156.54447, "trades": 119, "taker_buy_volume": 130082.9, "taker_buy_quote": 10827.73231}, {"ts": 1771823460000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 3672.0, "quote_volume": 305.5104, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823520000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 8393.8, "quote_volume": 698.08326, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823580000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 3125.0, "quote_volume": 259.89052, "trades": 7, "taker_buy_volume": 2030.2, "taker_buy_quote": 168.91264}, {"ts": 1771823640000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 123348.3, "quote_volume": 10250.25575, "trades": 139, "taker_buy_volume": 21981.7, "taker_buy_quote": 1826.69129}, {"ts": 1771823700000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 2408.7, "quote_volume": 200.39304, "trades": 5, "taker_buy_volume": 2300.7, "taker_buy_quote": 191.41824}, {"ts": 1771823760000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 39095.8, "quote_volume": 3252.70742, "trades": 29, "taker_buy_volume": 38216.7, "taker_buy_quote": 3179.65421}, {"ts": 1771823820000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 257373.6, "quote_volume": 21469.82276, "trades": 151, "taker_buy_volume": 219776.9, "taker_buy_quote": 18334.65424}, {"ts": 1771823880000, "open": 0.0836, "high": 0.0841, "low": 0.0836, "close": 0.084, "volume": 3064658.5, "quote_volume": 257222.8548, "trades": 518, "taker_buy_volume": 910835.5, "taker_buy_quote": 76392.41858}, {"ts": 1771823940000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 344574.2, "quote_volume": 28942.67061, "trades": 125, "taker_buy_volume": 259140.1, "taker_buy_quote": 21767.7684}, {"ts": 1771824000000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 102971.0, "quote_volume": 8648.9657, "trades": 73, "taker_buy_volume": 11014.0, "taker_buy_quote": 925.19735}, {"ts": 1771824060000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 122209.8, "quote_volume": 10250.21408, "trades": 73, "taker_buy_volume": 39619.8, "taker_buy_quote": 3324.67908}, {"ts": 1771824120000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824180000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 47848.0, "quote_volume": 4021.72781, "trades": 41, "taker_buy_volume": 47622.1, "taker_buy_quote": 4002.7641}, {"ts": 1771824240000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 71014.1, "quote_volume": 5964.52108, "trades": 96, "taker_buy_volume": 45520.3, "taker_buy_quote": 3823.7052}, {"ts": 1771824300000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 154872.4, "quote_volume": 13007.75503, "trades": 120, "taker_buy_volume": 67720.0, "taker_buy_quote": 5690.59169}, {"ts": 1771824360000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 47677.4, "quote_volume": 4000.13386, "trades": 61, "taker_buy_volume": 11251.1, "taker_buy_quote": 943.96729}, {"ts": 1771824420000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 51492.0, "quote_volume": 4320.26223, "trades": 43, "taker_buy_volume": 23612.0, "taker_buy_quote": 1981.13023}, {"ts": 1771824480000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 22906.0, "quote_volume": 1921.82675, "trades": 48, "taker_buy_volume": 17052.4, "taker_buy_quote": 1430.70971}, {"ts": 1771824540000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 293597.0, "quote_volume": 24652.92761, "trades": 129, "taker_buy_volume": 261856.0, "taker_buy_quote": 21988.39627}, {"ts": 1771824600000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 116927.9, "quote_volume": 9814.08225, "trades": 90, "taker_buy_volume": 55809.9, "taker_buy_quote": 4686.40934}, {"ts": 1771824660000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 1500.9, "quote_volume": 126.06371, "trades": 10, "taker_buy_volume": 1382.0, "taker_buy_quote": 116.088}, {"ts": 1771824720000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 64790.9, "quote_volume": 5435.95651, "trades": 42, "taker_buy_volume": 58238.4, "taker_buy_quote": 4886.20176}, {"ts": 1771824780000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 132.0, "quote_volume": 11.0748, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 11.0748}, {"ts": 1771824840000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 33080.9, "quote_volume": 2775.48751, "trades": 34, "taker_buy_volume": 32672.2, "taker_buy_quote": 2741.19758}, {"ts": 1771824900000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824960000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 45220.2, "quote_volume": 3789.45276, "trades": 12, "taker_buy_volume": 59.6, "taker_buy_quote": 4.99448}, {"ts": 1771825020000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 53251.2, "quote_volume": 4457.17484, "trades": 37, "taker_buy_volume": 12979.2, "taker_buy_quote": 1086.44404}, {"ts": 1771825080000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 107149.9, "quote_volume": 8969.09733, "trades": 47, "taker_buy_volume": 80937.6, "taker_buy_quote": 6777.61014}, {"ts": 1771825140000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 211326.4, "quote_volume": 17709.14159, "trades": 79, "taker_buy_volume": 169413.2, "taker_buy_quote": 14196.82616}, {"ts": 1771825200000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 159114.4, "quote_volume": 13333.78672, "trades": 76, "taker_buy_volume": 117495.5, "taker_buy_quote": 9846.1229}, {"ts": 1771825260000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 275587.7, "quote_volume": 23121.79964, "trades": 129, "taker_buy_volume": 226830.2, "taker_buy_quote": 19031.05378}, {"ts": 1771825320000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 109620.1, "quote_volume": 9186.16438, "trades": 81, "taker_buy_volume": 89606.9, "taker_buy_quote": 7509.05822}, {"ts": 1771825380000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 27295.3, "quote_volume": 2287.34614, "trades": 27, "taker_buy_volume": 25177.0, "taker_buy_quote": 2109.8326}, {"ts": 1771825440000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 325601.0, "quote_volume": 27285.32444, "trades": 115, "taker_buy_volume": 296746.5, "taker_buy_quote": 24867.3567}, {"ts": 1771825500000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825560000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 248354.7, "quote_volume": 20812.11755, "trades": 207, "taker_buy_volume": 107660.6, "taker_buy_quote": 9021.95828}, {"ts": 1771825620000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 250935.5, "quote_volume": 21025.06897, "trades": 217, "taker_buy_volume": 166227.2, "taker_buy_quote": 13933.78528}, {"ts": 1771825680000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 1744.1, "quote_volume": 145.96924, "trades": 7, "taker_buy_volume": 1624.8, "taker_buy_quote": 135.99576}, {"ts": 1771825740000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 303.5, "quote_volume": 25.3934, "trades": 6, "taker_buy_volume": 208.0, "taker_buy_quote": 17.4096}, {"ts": 1771825800000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 54634.9, "quote_volume": 4572.928, "trades": 43, "taker_buy_volume": 44614.8, "taker_buy_quote": 3734.25876}, {"ts": 1771825860000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825920000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 28039.9, "quote_volume": 2346.90741, "trades": 33, "taker_buy_volume": 13586.9, "taker_buy_quote": 1137.22353}, {"ts": 1771825980000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 557.5, "quote_volume": 46.64246, "trades": 9, "taker_buy_volume": 354.6, "taker_buy_quote": 29.68002}, {"ts": 1771826040000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 583.8, "quote_volume": 48.8402, "trades": 4, "taker_buy_volume": 345.2, "taker_buy_quote": 28.89324}, {"ts": 1771826100000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 1249.1, "quote_volume": 104.53057, "trades": 6, "taker_buy_volume": 1058.1, "taker_buy_quote": 88.56297}, {"ts": 1771826160000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 238.8, "quote_volume": 19.97563, "trades": 3, "taker_buy_volume": 119.5, "taker_buy_quote": 10.00215}, {"ts": 1771826220000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 5262.2, "quote_volume": 440.30994, "trades": 15, "taker_buy_volume": 3900.2, "taker_buy_quote": 326.44674}, {"ts": 1771826280000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 381.9, "quote_volume": 31.92684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826340000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 6827.0, "quote_volume": 571.39723, "trades": 16, "taker_buy_volume": 6600.3, "taker_buy_quote": 552.44511}, {"ts": 1771826400000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 585.3, "quote_volume": 48.98961, "trades": 2, "taker_buy_volume": 585.3, "taker_buy_quote": 48.98961}, {"ts": 1771826460000, "open": 0.0837, "high": 0.0841, "low": 0.0837, "close": 0.084, "volume": 3065446.7, "quote_volume": 257394.96169, "trades": 486, "taker_buy_volume": 1911996.2, "taker_buy_quote": 160506.9356}, {"ts": 1771826520000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 34920.4, "quote_volume": 2933.34927, "trades": 29, "taker_buy_volume": 24303.0, "taker_buy_quote": 2041.48767}, {"ts": 1771826580000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 100.9, "quote_volume": 8.48569, "trades": 1, "taker_buy_volume": 100.9, "taker_buy_quote": 8.48569}, {"ts": 1771826640000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 57645.3, "quote_volume": 4842.2052, "trades": 67, "taker_buy_volume": 5932.8, "taker_buy_quote": 498.3552}, {"ts": 1771826700000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 32842.0, "quote_volume": 2759.08471, "trades": 21, "taker_buy_volume": 17099.3, "taker_buy_quote": 1436.69791}, {"ts": 1771826760000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 11084.1, "quote_volume": 931.37914, "trades": 16, "taker_buy_volume": 3147.4, "taker_buy_quote": 264.69634}, {"ts": 1771826820000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 27080.1, "quote_volume": 2274.71951, "trades": 45, "taker_buy_volume": 17508.6, "taker_buy_quote": 1470.74901}, {"ts": 1771826880000, "open": 0.0841, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 513636.7, "quote_volume": 43165.81639, "trades": 132, "taker_buy_volume": 298905.2, "taker_buy_quote": 25128.01272}, {"ts": 1771826940000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 181631.9, "quote_volume": 15256.4831, "trades": 115, "taker_buy_volume": 162305.3, "taker_buy_quote": 13633.6452}, {"ts": 1771827000000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1010.9, "quote_volume": 84.9156, "trades": 1, "taker_buy_volume": 1010.9, "taker_buy_quote": 84.9156}, {"ts": 1771827060000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 275315.4, "quote_volume": 23131.80576, "trades": 98, "taker_buy_volume": 263550.6, "taker_buy_quote": 22144.46225}, {"ts": 1771827120000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 374227.6, "quote_volume": 31476.45008, "trades": 116, "taker_buy_volume": 306731.0, "taker_buy_quote": 25805.18241}, {"ts": 1771827180000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 337008.0, "quote_volume": 28342.28537, "trades": 111, "taker_buy_volume": 248974.3, "taker_buy_quote": 20938.73863}, {"ts": 1771827240000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 24555.5, "quote_volume": 2064.79013, "trades": 26, "taker_buy_volume": 17975.3, "taker_buy_quote": 1511.72273}, {"ts": 1771827300000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 181932.5, "quote_volume": 15282.82054, "trades": 169, "taker_buy_volume": 17232.2, "taker_buy_quote": 1447.99534}, {"ts": 1771827360000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 115303.0, "quote_volume": 9682.91466, "trades": 76, "taker_buy_volume": 67952.2, "taker_buy_quote": 5707.9848}, {"ts": 1771827420000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 34000.3, "quote_volume": 2856.0252, "trades": 26, "taker_buy_volume": 28581.7, "taker_buy_quote": 2400.8628}, {"ts": 1771827480000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 22213.6, "quote_volume": 1865.9424, "trades": 13, "taker_buy_volume": 22213.6, "taker_buy_quote": 1865.9424}, {"ts": 1771827540000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 94.1, "quote_volume": 7.89499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827600000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 64792.7, "quote_volume": 5442.5264, "trades": 35, "taker_buy_volume": 49133.3, "taker_buy_quote": 4127.1972}, {"ts": 1771827660000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 42267.0, "quote_volume": 3550.428, "trades": 27, "taker_buy_volume": 42267.0, "taker_buy_quote": 3550.428}, {"ts": 1771827720000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 105950.6, "quote_volume": 8910.44546, "trades": 47, "taker_buy_volume": 83461.2, "taker_buy_quote": 7019.08692}, {"ts": 1771827780000, "open": 0.0841, "high": 0.0845, "low": 0.084, "close": 0.0843, "volume": 721348.0, "quote_volume": 60807.11206, "trades": 317, "taker_buy_volume": 587575.4, "taker_buy_quote": 49525.34953}, {"ts": 1771827840000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 334742.3, "quote_volume": 28187.30149, "trades": 110, "taker_buy_volume": 13675.3, "taker_buy_quote": 1152.82779}, {"ts": 1771827900000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 631615.3, "quote_volume": 53221.04763, "trades": 230, "taker_buy_volume": 186357.8, "taker_buy_quote": 15707.39386}, {"ts": 1771827960000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 363826.9, "quote_volume": 30632.69319, "trades": 187, "taker_buy_volume": 63707.8, "taker_buy_quote": 5364.20744}, {"ts": 1771828020000, "open": 0.0842, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 554744.9, "quote_volume": 46677.87494, "trades": 313, "taker_buy_volume": 205480.7, "taker_buy_quote": 17294.05067}, {"ts": 1771828080000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 314569.5, "quote_volume": 26432.05861, "trades": 145, "taker_buy_volume": 36564.7, "taker_buy_quote": 3075.06603}, {"ts": 1771828140000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 193299.0, "quote_volume": 16237.77101, "trades": 51, "taker_buy_volume": 12533.4, "taker_buy_quote": 1054.04001}, {"ts": 1771828200000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 778635.1, "quote_volume": 65351.12146, "trades": 171, "taker_buy_volume": 102125.0, "taker_buy_quote": 8578.5}, {"ts": 1771828260000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 309580.5, "quote_volume": 25974.762, "trades": 35, "taker_buy_volume": 9580.5, "taker_buy_quote": 804.762}, {"ts": 1771828320000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 388987.8, "quote_volume": 32646.89135, "trades": 80, "taker_buy_volume": 94047.8, "taker_buy_quote": 7900.0152}, {"ts": 1771828380000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 292378.4, "quote_volume": 24530.7856, "trades": 30, "taker_buy_volume": 2378.4, "taker_buy_quote": 199.7856}, {"ts": 1771828440000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 234488.9, "quote_volume": 19675.0492, "trades": 31, "taker_buy_volume": 14304.9, "taker_buy_quote": 1201.6116}, {"ts": 1771828500000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 272162.3, "quote_volume": 22834.41697, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828560000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 195669.4, "quote_volume": 16423.17364, "trades": 70, "taker_buy_volume": 64403.8, "taker_buy_quote": 5409.9192}, {"ts": 1771828620000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 291504.2, "quote_volume": 24466.2889, "trades": 77, "taker_buy_volume": 76888.7, "taker_buy_quote": 6458.6508}, {"ts": 1771828680000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 229957.3, "quote_volume": 19316.73329, "trades": 110, "taker_buy_volume": 98272.0, "taker_buy_quote": 8258.18185}, {"ts": 1771828740000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 320753.8, "quote_volume": 26956.83307, "trades": 196, "taker_buy_volume": 113768.5, "taker_buy_quote": 9563.06576}, {"ts": 1771828800000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 70659.8, "quote_volume": 5935.43176, "trades": 45, "taker_buy_volume": 30116.3, "taker_buy_quote": 2529.77776}, {"ts": 1771828860000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 98376.6, "quote_volume": 8259.49123, "trades": 41, "taker_buy_volume": 27746.6, "taker_buy_quote": 2331.50244}, {"ts": 1771828920000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 70524.4, "quote_volume": 5917.03216, "trades": 9, "taker_buy_volume": 350.0, "taker_buy_quote": 29.4}, {"ts": 1771828980000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 93775.8, "quote_volume": 7877.11492, "trades": 64, "taker_buy_volume": 76562.4, "taker_buy_quote": 6431.2416}, {"ts": 1771829040000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 100413.3, "quote_volume": 8424.68796, "trades": 14, "taker_buy_volume": 120.9, "taker_buy_quote": 10.1556}, {"ts": 1771829100000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 787210.6, "quote_volume": 66046.96934, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829160000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 280809.6, "quote_volume": 23559.92544, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829220000, "open": 0.0839, "high": 0.0841, "low": 0.0838, "close": 0.0839, "volume": 297654.4, "quote_volume": 24983.15572, "trades": 149, "taker_buy_volume": 97189.9, "taker_buy_quote": 8160.60553}, {"ts": 1771829280000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 396415.2, "quote_volume": 33376.86744, "trades": 214, "taker_buy_volume": 319146.5, "taker_buy_quote": 26875.85162}, {"ts": 1771829340000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 444625.3, "quote_volume": 37461.67596, "trades": 184, "taker_buy_volume": 71840.9, "taker_buy_quote": 6058.43807}, {"ts": 1771829400000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 80908.3, "quote_volume": 6811.88905, "trades": 64, "taker_buy_volume": 20576.3, "taker_buy_quote": 1732.52446}, {"ts": 1771829460000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 108591.4, "quote_volume": 9153.97204, "trades": 71, "taker_buy_volume": 77109.5, "taker_buy_quote": 6500.33085}, {"ts": 1771829520000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 69186.4, "quote_volume": 5825.3741, "trades": 44, "taker_buy_volume": 19765.5, "taker_buy_quote": 1664.31722}, {"ts": 1771829580000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 45620.4, "quote_volume": 3845.78787, "trades": 23, "taker_buy_volume": 45395.4, "taker_buy_quote": 3826.83222}, {"ts": 1771829640000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 17228.5, "quote_volume": 1453.07357, "trades": 28, "taker_buy_volume": 6071.8, "taker_buy_quote": 512.45992}, {"ts": 1771829700000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 16738.5, "quote_volume": 1411.06739, "trades": 27, "taker_buy_volume": 1130.7, "taker_buy_quote": 95.32985}, {"ts": 1771829760000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 99311.0, "quote_volume": 8376.79527, "trades": 41, "taker_buy_volume": 59156.5, "taker_buy_quote": 4991.77092}, {"ts": 1771829820000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 12240.9, "quote_volume": 1031.9812, "trades": 25, "taker_buy_volume": 792.6, "taker_buy_quote": 66.88951}, {"ts": 1771829880000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829940000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0846, "volume": 581366.2, "quote_volume": 49134.53465, "trades": 241, "taker_buy_volume": 486365.9, "taker_buy_quote": 41101.28102}, {"ts": 1771830000000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 204771.9, "quote_volume": 17299.33853, "trades": 141, "taker_buy_volume": 54565.5, "taker_buy_quote": 4611.41465}, {"ts": 1771830060000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 80435.4, "quote_volume": 6781.3502, "trades": 46, "taker_buy_volume": 26702.4, "taker_buy_quote": 2251.16232}, {"ts": 1771830120000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 107504.1, "quote_volume": 9073.39311, "trades": 56, "taker_buy_volume": 78950.0, "taker_buy_quote": 6663.43772}, {"ts": 1771830180000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 133769.3, "quote_volume": 11290.18958, "trades": 29, "taker_buy_volume": 4636.2, "taker_buy_quote": 391.35594}, {"ts": 1771830240000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 320.2, "quote_volume": 27.03198, "trades": 3, "taker_buy_volume": 71.0, "taker_buy_quote": 5.9995}, {"ts": 1771830300000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 83592.6, "quote_volume": 7062.33818, "trades": 49, "taker_buy_volume": 71706.6, "taker_buy_quote": 6059.10029}, {"ts": 1771830360000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 338.8, "quote_volume": 28.6286, "trades": 3, "taker_buy_volume": 338.8, "taker_buy_quote": 28.6286}, {"ts": 1771830420000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 1432.4, "quote_volume": 120.95758, "trades": 14, "taker_buy_volume": 630.2, "taker_buy_quote": 53.2519}, {"ts": 1771830480000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 150629.0, "quote_volume": 12713.07905, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830540000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 96.2, "quote_volume": 8.10966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830600000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 55294.5, "quote_volume": 4661.32635, "trades": 74, "taker_buy_volume": 27361.7, "taker_buy_quote": 2306.59131}, {"ts": 1771830660000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 19052.4, "quote_volume": 1606.11732, "trades": 30, "taker_buy_volume": 11178.5, "taker_buy_quote": 942.34755}, {"ts": 1771830720000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 9529.9, "quote_volume": 804.41291, "trades": 22, "taker_buy_volume": 9249.2, "taker_buy_quote": 780.73248}, {"ts": 1771830780000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 831.2, "quote_volume": 70.2234, "trades": 4, "taker_buy_volume": 701.2, "taker_buy_quote": 59.2514}, {"ts": 1771830840000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 189.3, "quote_volume": 15.98639, "trades": 2, "taker_buy_volume": 94.7, "taker_buy_quote": 8.00215}, {"ts": 1771830900000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 4426.5, "quote_volume": 374.03925, "trades": 3, "taker_buy_volume": 4426.5, "taker_buy_quote": 374.03925}, {"ts": 1771830960000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 103759.0, "quote_volume": 8753.17665, "trades": 68, "taker_buy_volume": 71785.5, "taker_buy_quote": 6056.52889}, {"ts": 1771831020000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 2691.7, "quote_volume": 227.17948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831080000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 189859.8, "quote_volume": 16043.16257, "trades": 107, "taker_buy_volume": 189186.2, "taker_buy_quote": 15986.24337}, {"ts": 1771831140000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 23644.3, "quote_volume": 1997.94335, "trades": 15, "taker_buy_volume": 94.7, "taker_buy_quote": 8.00215}, {"ts": 1771831200000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 590.6, "quote_volume": 49.8927, "trades": 3, "taker_buy_volume": 460.6, "taker_buy_quote": 38.9207}, {"ts": 1771831260000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 21297.3, "quote_volume": 1797.57727, "trades": 12, "taker_buy_volume": 851.5, "taker_buy_quote": 71.95175}, {"ts": 1771831320000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 459.8, "quote_volume": 38.83619, "trades": 4, "taker_buy_volume": 290.7, "taker_buy_quote": 24.56415}, {"ts": 1771831380000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 162864.4, "quote_volume": 13747.08352, "trades": 23, "taker_buy_volume": 15041.0, "taker_buy_quote": 1270.78856}, {"ts": 1771831440000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 128489.5, "quote_volume": 10844.5138, "trades": 31, "taker_buy_volume": 128371.2, "taker_buy_quote": 10834.52928}, {"ts": 1771831500000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 55666.0, "quote_volume": 4703.777, "trades": 38, "taker_buy_volume": 10276.7, "taker_buy_quote": 868.38115}, {"ts": 1771831560000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 63044.8, "quote_volume": 5326.74502, "trades": 61, "taker_buy_volume": 55775.7, "taker_buy_quote": 4713.04665}, {"ts": 1771831620000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 10484.7, "quote_volume": 884.90868, "trades": 20, "taker_buy_volume": 10421.5, "taker_buy_quote": 879.5746}, {"ts": 1771831680000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 112420.8, "quote_volume": 9499.53632, "trades": 42, "taker_buy_volume": 92058.3, "taker_buy_quote": 7778.92635}, {"ts": 1771831740000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 50088.0, "quote_volume": 4230.53462, "trades": 66, "taker_buy_volume": 47879.7, "taker_buy_quote": 4044.11343}, {"ts": 1771831800000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 69991.7, "quote_volume": 5907.29948, "trades": 46, "taker_buy_volume": 61393.5, "taker_buy_quote": 5181.6114}, {"ts": 1771831860000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 106.5, "quote_volume": 8.97795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831920000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 84093.4, "quote_volume": 7089.07362, "trades": 135, "taker_buy_volume": 70237.5, "taker_buy_quote": 5921.02125}, {"ts": 1771831980000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 142068.8, "quote_volume": 11976.41943, "trades": 15, "taker_buy_volume": 195.9, "taker_buy_quote": 16.53396}, {"ts": 1771832040000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 124899.1, "quote_volume": 10540.09047, "trades": 34, "taker_buy_volume": 124768.9, "taker_buy_quote": 10529.10159}, {"ts": 1771832100000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832160000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 307.7, "quote_volume": 26.00065, "trades": 1, "taker_buy_volume": 307.7, "taker_buy_quote": 26.00065}, {"ts": 1771832220000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 2544.4, "quote_volume": 214.98878, "trades": 3, "taker_buy_volume": 2414.2, "taker_buy_quote": 203.9999}, {"ts": 1771832280000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 24417.3, "quote_volume": 2060.82012, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832340000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 177546.3, "quote_volume": 15007.3046, "trades": 46, "taker_buy_volume": 175075.7, "taker_buy_quote": 14798.3013}, {"ts": 1771832400000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 202868.5, "quote_volume": 17182.96195, "trades": 201, "taker_buy_volume": 146905.9, "taker_buy_quote": 12442.92973}, {"ts": 1771832460000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 172474.1, "quote_volume": 14623.71975, "trades": 56, "taker_buy_volume": 133093.5, "taker_buy_quote": 11286.15673}, {"ts": 1771832520000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 69073.8, "quote_volume": 5848.90852, "trades": 81, "taker_buy_volume": 45505.4, "taker_buy_quote": 3853.40893}, {"ts": 1771832580000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832640000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 836.9, "quote_volume": 70.88543, "trades": 3, "taker_buy_volume": 836.9, "taker_buy_quote": 70.88543}, {"ts": 1771832700000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 29617.5, "quote_volume": 2508.60225, "trades": 35, "taker_buy_volume": 23689.7, "taker_buy_quote": 2006.51759}, {"ts": 1771832760000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 28604.7, "quote_volume": 2421.74402, "trades": 37, "taker_buy_volume": 18929.7, "taker_buy_quote": 1603.21024}, {"ts": 1771832820000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 24025.1, "quote_volume": 2032.52346, "trades": 29, "taker_buy_volume": 15684.2, "taker_buy_quote": 1326.88332}, {"ts": 1771832880000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 149650.1, "quote_volume": 12660.3443, "trades": 20, "taker_buy_volume": 149108.5, "taker_buy_quote": 12614.5791}, {"ts": 1771832940000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 64712.3, "quote_volume": 5481.25054, "trades": 55, "taker_buy_volume": 59450.6, "taker_buy_quote": 5035.58455}, {"ts": 1771833000000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 57679.4, "quote_volume": 4885.44518, "trades": 49, "taker_buy_volume": 50538.2, "taker_buy_quote": 4280.58554}, {"ts": 1771833060000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833120000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 8868.5, "quote_volume": 752.0488, "trades": 2, "taker_buy_volume": 8868.5, "taker_buy_quote": 752.0488}, {"ts": 1771833180000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 80049.9, "quote_volume": 6780.22053, "trades": 65, "taker_buy_volume": 37794.7, "taker_buy_quote": 3201.21109}, {"ts": 1771833240000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 40460.0, "quote_volume": 3427.47046, "trades": 33, "taker_buy_volume": 13831.8, "taker_buy_quote": 1172.06192}, {"ts": 1771833300000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 33510.3, "quote_volume": 2838.32241, "trades": 29, "taker_buy_volume": 10135.2, "taker_buy_quote": 858.45144}, {"ts": 1771833360000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 24164.2, "quote_volume": 2046.83561, "trades": 25, "taker_buy_volume": 10731.7, "taker_buy_quote": 909.10286}, {"ts": 1771833420000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 437.8, "quote_volume": 37.08166, "trades": 6, "taker_buy_volume": 150.0, "taker_buy_quote": 12.705}, {"ts": 1771833480000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 103.6, "quote_volume": 8.77492, "trades": 1, "taker_buy_volume": 103.6, "taker_buy_quote": 8.77492}, {"ts": 1771833540000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833600000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 56607.6, "quote_volume": 4789.00296, "trades": 34, "taker_buy_volume": 48262.8, "taker_buy_quote": 4083.03288}, {"ts": 1771833660000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 129550.0, "quote_volume": 10963.05984, "trades": 77, "taker_buy_volume": 64562.2, "taker_buy_quote": 5465.09196}, {"ts": 1771833720000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 168369.5, "quote_volume": 14245.48216, "trades": 66, "taker_buy_volume": 134878.5, "taker_buy_quote": 11412.19147}, {"ts": 1771833780000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 69717.5, "quote_volume": 5893.09295, "trades": 41, "taker_buy_volume": 8651.1, "taker_buy_quote": 731.88306}, {"ts": 1771833840000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 11328.4, "quote_volume": 958.25849, "trades": 17, "taker_buy_volume": 10667.0, "taker_buy_quote": 902.37019}, {"ts": 1771833900000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 21744.8, "quote_volume": 1838.06169, "trades": 27, "taker_buy_volume": 10000.0, "taker_buy_quote": 845.66129}, {"ts": 1771833960000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 20881.0, "quote_volume": 1765.82036, "trades": 19, "taker_buy_volume": 19989.0, "taker_buy_quote": 1690.44636}, {"ts": 1771834020000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 62.2, "quote_volume": 5.26212, "trades": 1, "taker_buy_volume": 62.2, "taker_buy_quote": 5.26212}, {"ts": 1771834080000, "open": 0.0846, "high": 0.0847, "low": 0.0844, "close": 0.0845, "volume": 140714.4, "quote_volume": 11896.90586, "trades": 58, "taker_buy_volume": 84541.1, "taker_buy_quote": 7150.63378}, {"ts": 1771834140000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 56855.4, "quote_volume": 4804.5651, "trades": 27, "taker_buy_volume": 24283.2, "taker_buy_quote": 2052.2142}, {"ts": 1771834200000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 515.2, "quote_volume": 43.58592, "trades": 3, "taker_buy_volume": 515.2, "taker_buy_quote": 43.58592}, {"ts": 1771834260000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 176029.8, "quote_volume": 14893.22228, "trades": 52, "taker_buy_volume": 125389.6, "taker_buy_quote": 10609.06136}, {"ts": 1771834320000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 54954.4, "quote_volume": 4646.64977, "trades": 41, "taker_buy_volume": 9966.4, "taker_buy_quote": 842.29587}, {"ts": 1771834380000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 309.2, "quote_volume": 26.1465, "trades": 3, "taker_buy_volume": 191.0, "taker_buy_quote": 16.1586}, {"ts": 1771834440000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 65565.2, "quote_volume": 5547.41963, "trades": 19, "taker_buy_volume": 64180.4, "taker_buy_quote": 5430.26555}, {"ts": 1771834500000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 64305.9, "quote_volume": 5447.0635, "trades": 49, "taker_buy_volume": 39291.0, "taker_buy_quote": 3328.30147}, {"ts": 1771834560000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1269.4, "quote_volume": 107.51818, "trades": 15, "taker_buy_volume": 464.8, "taker_buy_quote": 39.36856}, {"ts": 1771834620000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 26658.2, "quote_volume": 2257.94954, "trades": 26, "taker_buy_volume": 1355.6, "taker_buy_quote": 114.81932}, {"ts": 1771834680000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 1177.6, "quote_volume": 99.75451, "trades": 9, "taker_buy_volume": 1071.5, "taker_buy_quote": 90.76784}, {"ts": 1771834740000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 10805.6, "quote_volume": 916.31606, "trades": 13, "taker_buy_volume": 9402.1, "taker_buy_quote": 797.30986}, {"ts": 1771834800000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 1906.3, "quote_volume": 161.56552, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834860000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 22206.8, "quote_volume": 1883.13664, "trades": 19, "taker_buy_volume": 4212.8, "taker_buy_quote": 357.24544}, {"ts": 1771834920000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 1115.4, "quote_volume": 94.4884, "trades": 5, "taker_buy_volume": 140.2, "taker_buy_quote": 11.88896}, {"ts": 1771834980000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835040000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 19141.1, "quote_volume": 1621.25117, "trades": 33, "taker_buy_volume": 12556.4, "taker_buy_quote": 1063.52708}, {"ts": 1771835100000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 15432.8, "quote_volume": 1307.16759, "trades": 17, "taker_buy_volume": 8888.2, "taker_buy_quote": 752.83997}, {"ts": 1771835160000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 200.3, "quote_volume": 16.97484, "trades": 2, "taker_buy_volume": 94.3, "taker_buy_quote": 7.99664}, {"ts": 1771835220000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835280000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835340000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 56324.8, "quote_volume": 4770.71056, "trades": 14, "taker_buy_volume": 47772.6, "taker_buy_quote": 4046.33922}, {"ts": 1771835400000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 6494.8, "quote_volume": 549.95955, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835460000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 2490.4, "quote_volume": 210.93688, "trades": 12, "taker_buy_volume": 2384.3, "taker_buy_quote": 201.95021}, {"ts": 1771835520000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835580000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1163.7, "quote_volume": 98.56539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835640000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 43414.0, "quote_volume": 3678.1477, "trades": 31, "taker_buy_volume": 17724.5, "taker_buy_quote": 1502.24705}, {"ts": 1771835700000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 73975.3, "quote_volume": 6266.79462, "trades": 59, "taker_buy_volume": 30313.6, "taker_buy_quote": 2568.65463}, {"ts": 1771835760000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 19342.1, "quote_volume": 1636.34166, "trades": 20, "taker_buy_volume": 380.9, "taker_buy_quote": 32.22414}, {"ts": 1771835820000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 49401.5, "quote_volume": 4174.42675, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835880000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 17618.3, "quote_volume": 1487.29618, "trades": 16, "taker_buy_volume": 3195.7, "taker_buy_quote": 270.03665}, {"ts": 1771835940000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 26840.1, "quote_volume": 2266.40346, "trades": 27, "taker_buy_volume": 26721.8, "taker_buy_quote": 2256.41894}, {"ts": 1771836000000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 212.9, "quote_volume": 17.98059, "trades": 2, "taker_buy_volume": 118.3, "taker_buy_quote": 9.99635}, {"ts": 1771836060000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 707.1, "quote_volume": 59.68989, "trades": 3, "taker_buy_volume": 106.5, "taker_buy_quote": 8.99925}, {"ts": 1771836120000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 302796.2, "quote_volume": 25527.25318, "trades": 173, "taker_buy_volume": 127242.1, "taker_buy_quote": 10726.98423}, {"ts": 1771836180000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 31810.0, "quote_volume": 2681.583, "trades": 45, "taker_buy_volume": 16956.0, "taker_buy_quote": 1429.3908}, {"ts": 1771836240000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 324.8, "quote_volume": 27.39249, "trades": 3, "taker_buy_volume": 118.5, "taker_buy_quote": 10.0014}, {"ts": 1771836300000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 307.9, "quote_volume": 25.97729, "trades": 3, "taker_buy_volume": 213.2, "taker_buy_quote": 17.99408}, {"ts": 1771836360000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 59474.5, "quote_volume": 5013.70983, "trades": 60, "taker_buy_volume": 16503.8, "taker_buy_quote": 1391.27982}, {"ts": 1771836420000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 18883.3, "quote_volume": 1593.76, "trades": 16, "taker_buy_volume": 18753.1, "taker_buy_quote": 1582.78414}, {"ts": 1771836480000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 23136.7, "quote_volume": 1952.73748, "trades": 25, "taker_buy_volume": 17904.1, "taker_buy_quote": 1511.10604}, {"ts": 1771836540000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 852.0, "quote_volume": 71.994, "trades": 2, "taker_buy_volume": 852.0, "taker_buy_quote": 71.994}, {"ts": 1771836600000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 113823.8, "quote_volume": 9619.1957, "trades": 31, "taker_buy_volume": 96999.0, "taker_buy_quote": 8197.5001}, {"ts": 1771836660000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 17915.9, "quote_volume": 1512.10196, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836720000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 49125.6, "quote_volume": 4146.21864, "trades": 55, "taker_buy_volume": 14221.2, "taker_buy_quote": 1200.28728}, {"ts": 1771836780000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1375.1, "quote_volume": 116.05844, "trades": 9, "taker_buy_volume": 1256.8, "taker_buy_quote": 106.07392}, {"ts": 1771836840000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 48365.3, "quote_volume": 4082.03132, "trades": 44, "taker_buy_volume": 22901.3, "taker_buy_quote": 1932.86972}, {"ts": 1771836900000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 10633.7, "quote_volume": 897.49375, "trades": 14, "taker_buy_volume": 9824.1, "taker_buy_quote": 829.16351}, {"ts": 1771836960000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 591.7, "quote_volume": 49.99865, "trades": 1, "taker_buy_volume": 591.7, "taker_buy_quote": 49.99865}, {"ts": 1771837020000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 751.1, "quote_volume": 63.39284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837080000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 968.9, "quote_volume": 81.87205, "trades": 3, "taker_buy_volume": 968.9, "taker_buy_quote": 81.87205}, {"ts": 1771837140000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837200000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 25189.7, "quote_volume": 2128.54755, "trades": 26, "taker_buy_volume": 24004.4, "taker_buy_quote": 2028.3897}, {"ts": 1771837260000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 84633.6, "quote_volume": 7161.06631, "trades": 75, "taker_buy_volume": 36079.0, "taker_buy_quote": 3053.34715}, {"ts": 1771837320000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 12477.8, "quote_volume": 1055.62188, "trades": 26, "taker_buy_volume": 6573.2, "taker_buy_quote": 556.09272}, {"ts": 1771837380000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 11897.9, "quote_volume": 1007.76158, "trades": 17, "taker_buy_volume": 6800.8, "taker_buy_quote": 576.03721}, {"ts": 1771837440000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 6399.1, "quote_volume": 541.38886, "trades": 16, "taker_buy_volume": 250.0, "taker_buy_quote": 21.175}, {"ts": 1771837500000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 4317.1, "quote_volume": 365.22666, "trades": 10, "taker_buy_volume": 758.9, "taker_buy_quote": 64.20294}, {"ts": 1771837560000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 2654.9, "quote_volume": 224.60454, "trades": 17, "taker_buy_volume": 2525.0, "taker_buy_quote": 213.615}, {"ts": 1771837620000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837680000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 420.5, "quote_volume": 35.59674, "trades": 4, "taker_buy_volume": 224.4, "taker_buy_quote": 19.00668}, {"ts": 1771837740000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 2290.3, "quote_volume": 193.71871, "trades": 12, "taker_buy_volume": 183.7, "taker_buy_quote": 15.55939}, {"ts": 1771837800000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 703.1, "quote_volume": 59.50016, "trades": 8, "taker_buy_volume": 585.0, "taker_buy_quote": 49.5089}, {"ts": 1771837860000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837920000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 701.9, "quote_volume": 59.38074, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837980000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838040000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 3626.1, "quote_volume": 306.76806, "trades": 7, "taker_buy_volume": 3626.1, "taker_buy_quote": 306.76806}, {"ts": 1771838100000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838160000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838220000, "open": 0.0846, "high": 0.0849, "low": 0.0845, "close": 0.0847, "volume": 2484929.3, "quote_volume": 210648.23912, "trades": 247, "taker_buy_volume": 2170200.7, "taker_buy_quote": 183984.96184}, {"ts": 1771838280000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 15934.6, "quote_volume": 1348.06716, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838340000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 3195.4, "quote_volume": 270.0113, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838400000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 26780.6, "quote_volume": 2265.65176, "trades": 15, "taker_buy_volume": 26602.8, "taker_buy_quote": 2250.60988}, {"ts": 1771838460000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 8149.7, "quote_volume": 689.46462, "trades": 14, "taker_buy_volume": 161.7, "taker_buy_quote": 13.67982}, {"ts": 1771838520000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 140.8, "quote_volume": 11.91168, "trades": 1, "taker_buy_volume": 140.8, "taker_buy_quote": 11.91168}, {"ts": 1771838580000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838640000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 11755.6, "quote_volume": 994.51638, "trades": 33, "taker_buy_volume": 11681.8, "taker_buy_quote": 988.28028}, {"ts": 1771838700000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1551.9, "quote_volume": 131.29074, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838760000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 753.0, "quote_volume": 63.69476, "trades": 7, "taker_buy_volume": 662.6, "taker_buy_quote": 56.05596}, {"ts": 1771838820000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 2129.5, "quote_volume": 180.1557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838880000, "open": 0.0847, "high": 0.0854, "low": 0.0847, "close": 0.0852, "volume": 3879614.1, "quote_volume": 329638.92832, "trades": 312, "taker_buy_volume": 3402489.3, "taker_buy_quote": 289050.23653}, {"ts": 1771838940000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 123094.4, "quote_volume": 10500.44182, "trades": 61, "taker_buy_volume": 64397.3, "taker_buy_quote": 5494.81843}, {"ts": 1771839000000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 10318.6, "quote_volume": 881.41121, "trades": 22, "taker_buy_volume": 10318.6, "taker_buy_quote": 881.41121}, {"ts": 1771839060000, "open": 0.0855, "high": 0.0861, "low": 0.0855, "close": 0.086, "volume": 297980.6, "quote_volume": 25563.72003, "trades": 164, "taker_buy_volume": 260679.8, "taker_buy_quote": 22365.05181}, {"ts": 1771839120000, "open": 0.0861, "high": 0.0863, "low": 0.086, "close": 0.0863, "volume": 198579.6, "quote_volume": 17111.1684, "trades": 139, "taker_buy_volume": 84328.0, "taker_buy_quote": 7267.35668}, {"ts": 1771839180000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 235419.6, "quote_volume": 20363.22393, "trades": 179, "taker_buy_volume": 119255.0, "taker_buy_quote": 10313.69551}, {"ts": 1771839240000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 25914.8, "quote_volume": 2244.22168, "trades": 44, "taker_buy_volume": 8533.0, "taker_buy_quote": 738.9578}, {"ts": 1771839300000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 73790.5, "quote_volume": 6398.42779, "trades": 71, "taker_buy_volume": 47110.7, "taker_buy_quote": 4085.28913}, {"ts": 1771839360000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 69333.9, "quote_volume": 6018.78909, "trades": 46, "taker_buy_volume": 8496.1, "taker_buy_quote": 738.07839}, {"ts": 1771839420000, "open": 0.087, "high": 0.0874, "low": 0.087, "close": 0.0873, "volume": 464519.6, "quote_volume": 40525.46098, "trades": 270, "taker_buy_volume": 252436.7, "taker_buy_quote": 22029.79592}, {"ts": 1771839480000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 180796.3, "quote_volume": 15777.26403, "trades": 131, "taker_buy_volume": 87792.0, "taker_buy_quote": 7662.39322}, {"ts": 1771839540000, "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.087, "volume": 101130.1, "quote_volume": 8819.23222, "trades": 92, "taker_buy_volume": 1294.3, "taker_buy_quote": 112.90973}, {"ts": 1771839600000, "open": 0.087, "high": 0.0872, "low": 0.0869, "close": 0.0871, "volume": 257792.8, "quote_volume": 22434.07927, "trades": 140, "taker_buy_volume": 76655.1, "taker_buy_quote": 6673.4518}, {"ts": 1771839660000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 14063.0, "quote_volume": 1224.8873, "trades": 85, "taker_buy_volume": 9887.2, "taker_buy_quote": 861.17512}, {"ts": 1771839720000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 39382.9, "quote_volume": 3430.25059, "trades": 26, "taker_buy_volume": 18850.6, "taker_buy_quote": 1641.88726}, {"ts": 1771839780000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 16601.6, "quote_volume": 1445.99075, "trades": 18, "taker_buy_volume": 4014.6, "taker_buy_quote": 349.67166}, {"ts": 1771839840000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 66295.0, "quote_volume": 5780.77005, "trades": 81, "taker_buy_volume": 36660.2, "taker_buy_quote": 3196.67531}, {"ts": 1771839900000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 48910.9, "quote_volume": 4274.15041, "trades": 39, "taker_buy_volume": 43764.0, "taker_buy_quote": 3824.83865}, {"ts": 1771839960000, "open": 0.0875, "high": 0.0879, "low": 0.0875, "close": 0.0879, "volume": 146279.2, "quote_volume": 12825.71762, "trades": 138, "taker_buy_volume": 129692.7, "taker_buy_quote": 11372.6648}, {"ts": 1771840020000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 117430.7, "quote_volume": 10341.08971, "trades": 77, "taker_buy_volume": 71572.1, "taker_buy_quote": 6300.94705}, {"ts": 1771840080000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 245185.0, "quote_volume": 21589.82391, "trades": 112, "taker_buy_volume": 69342.2, "taker_buy_quote": 6107.16128}, {"ts": 1771840140000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 84233.1, "quote_volume": 7412.30424, "trades": 72, "taker_buy_volume": 61469.5, "taker_buy_quote": 5409.16699}, {"ts": 1771840200000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 124683.2, "quote_volume": 10971.86301, "trades": 116, "taker_buy_volume": 31115.6, "taker_buy_quote": 2738.86175}, {"ts": 1771840260000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 53000.7, "quote_volume": 4663.94939, "trades": 25, "taker_buy_volume": 47688.9, "taker_buy_quote": 4196.6232}, {"ts": 1771840320000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 26374.3, "quote_volume": 2318.70532, "trades": 37, "taker_buy_volume": 13875.8, "taker_buy_quote": 1220.08717}, {"ts": 1771840380000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 63635.0, "quote_volume": 5599.0841, "trades": 54, "taker_buy_volume": 40229.0, "taker_buy_quote": 3540.152}, {"ts": 1771840440000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 28258.1, "quote_volume": 2483.91725, "trades": 33, "taker_buy_volume": 23692.9, "taker_buy_quote": 2082.67081}, {"ts": 1771840500000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 47007.3, "quote_volume": 4137.19139, "trades": 43, "taker_buy_volume": 3513.9, "taker_buy_quote": 309.74416}, {"ts": 1771840560000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0882, "volume": 128018.6, "quote_volume": 11289.77034, "trades": 99, "taker_buy_volume": 111874.1, "taker_buy_quote": 9865.82544}, {"ts": 1771840620000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 214145.4, "quote_volume": 18870.00507, "trades": 89, "taker_buy_volume": 127245.3, "taker_buy_quote": 11213.43569}, {"ts": 1771840680000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 100324.5, "quote_volume": 8835.46187, "trades": 49, "taker_buy_volume": 5359.0, "taker_buy_quote": 472.09987}, {"ts": 1771840740000, "open": 0.0881, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 64078.8, "quote_volume": 5651.03556, "trades": 56, "taker_buy_volume": 53641.7, "taker_buy_quote": 4731.70286}, {"ts": 1771840800000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 148603.8, "quote_volume": 13125.87599, "trades": 76, "taker_buy_volume": 39233.6, "taker_buy_quote": 3465.01777}, {"ts": 1771840860000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 251348.0, "quote_volume": 22208.16524, "trades": 144, "taker_buy_volume": 54792.3, "taker_buy_quote": 4844.19533}, {"ts": 1771840920000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0885, "volume": 164622.7, "quote_volume": 14570.14804, "trades": 116, "taker_buy_volume": 93950.2, "taker_buy_quote": 8314.80001}, {"ts": 1771840980000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 39628.5, "quote_volume": 3504.50588, "trades": 86, "taker_buy_volume": 6361.7, "taker_buy_quote": 562.93195}, {"ts": 1771841040000, "open": 0.0885, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 58317.6, "quote_volume": 5156.9718, "trades": 97, "taker_buy_volume": 29251.2, "taker_buy_quote": 2588.06481}, {"ts": 1771841100000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 53854.5, "quote_volume": 4759.87192, "trades": 119, "taker_buy_volume": 22413.7, "taker_buy_quote": 1982.81243}, {"ts": 1771841160000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 61604.4, "quote_volume": 5446.34886, "trades": 75, "taker_buy_volume": 6089.7, "taker_buy_quote": 538.45658}, {"ts": 1771841220000, "open": 0.0884, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 54585.5, "quote_volume": 4819.16929, "trades": 41, "taker_buy_volume": 674.9, "taker_buy_quote": 59.66454}, {"ts": 1771841280000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 79416.8, "quote_volume": 7004.4914, "trades": 57, "taker_buy_volume": 19558.0, "taker_buy_quote": 1725.07101}, {"ts": 1771841340000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 68808.8, "quote_volume": 6074.69277, "trades": 47, "taker_buy_volume": 29444.6, "taker_buy_quote": 2601.05016}, {"ts": 1771841400000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 62703.0, "quote_volume": 5527.93092, "trades": 60, "taker_buy_volume": 5299.4, "taker_buy_quote": 467.41954}, {"ts": 1771841460000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 53601.8, "quote_volume": 4726.11389, "trades": 51, "taker_buy_volume": 15459.4, "taker_buy_quote": 1363.54303}, {"ts": 1771841520000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 46791.5, "quote_volume": 4125.65528, "trades": 68, "taker_buy_volume": 17877.0, "taker_buy_quote": 1576.81607}, {"ts": 1771841580000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 21884.5, "quote_volume": 1928.02445, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841640000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 16164.4, "quote_volume": 1423.11616, "trades": 21, "taker_buy_volume": 2955.8, "taker_buy_quote": 260.40598}, {"ts": 1771841700000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 137332.6, "quote_volume": 12102.04754, "trades": 78, "taker_buy_volume": 51122.9, "taker_buy_quote": 4506.14222}, {"ts": 1771841760000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 35122.0, "quote_volume": 3097.35625, "trades": 51, "taker_buy_volume": 17841.3, "taker_buy_quote": 1573.61264}, {"ts": 1771841820000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 59593.6, "quote_volume": 5255.12481, "trades": 47, "taker_buy_volume": 16011.0, "taker_buy_quote": 1412.18267}, {"ts": 1771841880000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 175701.7, "quote_volume": 15481.69491, "trades": 131, "taker_buy_volume": 18224.1, "taker_buy_quote": 1607.36562}, {"ts": 1771841940000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 26727.0, "quote_volume": 2354.04615, "trades": 37, "taker_buy_volume": 3868.5, "taker_buy_quote": 340.81485}, {"ts": 1771842000000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 199391.5, "quote_volume": 17532.15608, "trades": 47, "taker_buy_volume": 16865.3, "taker_buy_quote": 1484.1464}, {"ts": 1771842060000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 59438.9, "quote_volume": 5222.86469, "trades": 45, "taker_buy_volume": 22185.7, "taker_buy_quote": 1950.12303}, {"ts": 1771842120000, "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 104686.2, "quote_volume": 9179.40296, "trades": 83, "taker_buy_volume": 37183.0, "taker_buy_quote": 3259.26492}, {"ts": 1771842180000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 11860.0, "quote_volume": 1038.97171, "trades": 13, "taker_buy_volume": 357.1, "taker_buy_quote": 31.31767}, {"ts": 1771842240000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 40166.5, "quote_volume": 3521.52385, "trades": 42, "taker_buy_volume": 23341.2, "taker_buy_quote": 2047.02324}, {"ts": 1771842300000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0878, "volume": 95418.2, "quote_volume": 8371.75943, "trades": 140, "taker_buy_volume": 75336.6, "taker_buy_quote": 6610.40667}, {"ts": 1771842360000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 97422.2, "quote_volume": 8547.54543, "trades": 72, "taker_buy_volume": 39291.1, "taker_buy_quote": 3447.75176}, {"ts": 1771842420000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 16910.7, "quote_volume": 1483.01657, "trades": 20, "taker_buy_volume": 2387.5, "taker_buy_quote": 209.57167}, {"ts": 1771842480000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 9420.6, "quote_volume": 825.24456, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842540000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 20146.4, "quote_volume": 1766.84818, "trades": 16, "taker_buy_volume": 11575.1, "taker_buy_quote": 1015.14517}, {"ts": 1771842600000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 26510.4, "quote_volume": 2324.96208, "trades": 41, "taker_buy_volume": 19799.4, "taker_buy_quote": 1736.40738}, {"ts": 1771842660000, "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 300480.2, "quote_volume": 26343.61276, "trades": 149, "taker_buy_volume": 56087.8, "taker_buy_quote": 4919.8579}, {"ts": 1771842720000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 106706.4, "quote_volume": 9346.6047, "trades": 81, "taker_buy_volume": 46452.3, "taker_buy_quote": 4069.22148}, {"ts": 1771842780000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 68825.4, "quote_volume": 6016.99687, "trades": 49, "taker_buy_volume": 11654.6, "taker_buy_quote": 1019.7775}, {"ts": 1771842840000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 16801.2, "quote_volume": 1469.41836, "trades": 30, "taker_buy_volume": 6512.1, "taker_buy_quote": 569.80875}, {"ts": 1771842900000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 45226.4, "quote_volume": 3956.87461, "trades": 38, "taker_buy_volume": 24067.0, "taker_buy_quote": 2105.8625}, {"ts": 1771842960000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 33943.1, "quote_volume": 2970.02125, "trades": 28, "taker_buy_volume": 17137.3, "taker_buy_quote": 1499.51375}, {"ts": 1771843020000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 57860.5, "quote_volume": 5068.32988, "trades": 55, "taker_buy_volume": 35365.7, "taker_buy_quote": 3098.03532}, {"ts": 1771843080000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 34053.4, "quote_volume": 2983.07784, "trades": 29, "taker_buy_volume": 20508.8, "taker_buy_quote": 1796.57088}, {"ts": 1771843140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1911.9, "quote_volume": 167.29125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843200000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 135739.1, "quote_volume": 11890.51703, "trades": 27, "taker_buy_volume": 103400.6, "taker_buy_quote": 9057.89256}, {"ts": 1771843260000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 378449.2, "quote_volume": 33157.82207, "trades": 88, "taker_buy_volume": 272141.5, "taker_buy_quote": 23843.89029}, {"ts": 1771843320000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 169760.6, "quote_volume": 14842.35855, "trades": 78, "taker_buy_volume": 14396.2, "taker_buy_quote": 1259.67842}, {"ts": 1771843380000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 46874.9, "quote_volume": 4096.86626, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843440000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 447736.9, "quote_volume": 39073.75752, "trades": 101, "taker_buy_volume": 14622.8, "taker_buy_quote": 1278.03272}, {"ts": 1771843500000, "open": 0.0873, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 145729.7, "quote_volume": 12715.56712, "trades": 113, "taker_buy_volume": 74407.3, "taker_buy_quote": 6492.92086}, {"ts": 1771843560000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 155980.0, "quote_volume": 13573.58003, "trades": 51, "taker_buy_volume": 19815.8, "taker_buy_quote": 1725.95618}, {"ts": 1771843620000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 79814.7, "quote_volume": 6951.01696, "trades": 36, "taker_buy_volume": 63440.7, "taker_buy_quote": 5525.68497}, {"ts": 1771843680000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 113390.7, "quote_volume": 9882.45383, "trades": 76, "taker_buy_volume": 59014.3, "taker_buy_quote": 5143.9372}, {"ts": 1771843740000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 123534.8, "quote_volume": 10785.89797, "trades": 96, "taker_buy_volume": 59074.0, "taker_buy_quote": 5158.99993}, {"ts": 1771843800000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 24401.0, "quote_volume": 2130.2073, "trades": 25, "taker_buy_volume": 14027.4, "taker_buy_quote": 1224.59202}, {"ts": 1771843860000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 63403.2, "quote_volume": 5529.29952, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843920000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 87053.6, "quote_volume": 7608.31402, "trades": 40, "taker_buy_volume": 82321.5, "taker_buy_quote": 7195.19255}, {"ts": 1771843980000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 30541.2, "quote_volume": 2666.85779, "trades": 31, "taker_buy_volume": 14633.5, "taker_buy_quote": 1277.59572}, {"ts": 1771844040000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 5412.7, "quote_volume": 472.52871, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844100000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 20597.5, "quote_volume": 1798.17319, "trades": 19, "taker_buy_volume": 114.4, "taker_buy_quote": 9.99856}, {"ts": 1771844160000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 22555.6, "quote_volume": 1968.7867, "trades": 20, "taker_buy_volume": 496.3, "taker_buy_quote": 43.32699}, {"ts": 1771844220000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 450579.3, "quote_volume": 39289.79441, "trades": 33, "taker_buy_volume": 114.7, "taker_buy_quote": 10.00184}, {"ts": 1771844280000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 31714.8, "quote_volume": 2761.74152, "trades": 35, "taker_buy_volume": 14860.0, "taker_buy_quote": 1294.306}, {"ts": 1771844340000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1669.0, "quote_volume": 145.203, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844400000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 38460.3, "quote_volume": 3349.44956, "trades": 36, "taker_buy_volume": 31632.6, "taker_buy_quote": 2755.19946}, {"ts": 1771844460000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 17492.5, "quote_volume": 1522.77253, "trades": 46, "taker_buy_volume": 8054.6, "taker_buy_quote": 701.55566}, {"ts": 1771844520000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 3967.1, "quote_volume": 345.54588, "trades": 6, "taker_buy_volume": 114.7, "taker_buy_quote": 10.00184}, {"ts": 1771844580000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 73295.8, "quote_volume": 6390.83911, "trades": 54, "taker_buy_volume": 32070.3, "taker_buy_quote": 2796.53016}, {"ts": 1771844640000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 5500.2, "quote_volume": 478.99073, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844700000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 8944.2, "quote_volume": 779.03982, "trades": 13, "taker_buy_volume": 7626.8, "taker_buy_quote": 664.29428}, {"ts": 1771844760000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 1672.4, "quote_volume": 145.68094, "trades": 2, "taker_buy_volume": 149.0, "taker_buy_quote": 12.9928}, {"ts": 1771844820000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1189.1, "quote_volume": 103.68952, "trades": 1, "taker_buy_volume": 1189.1, "taker_buy_quote": 103.68952}, {"ts": 1771844880000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 15601.2, "quote_volume": 1357.79577, "trades": 23, "taker_buy_volume": 4551.6, "taker_buy_quote": 395.9892}, {"ts": 1771844940000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 7187.1, "quote_volume": 625.2777, "trades": 10, "taker_buy_volume": 684.4, "taker_buy_quote": 59.5428}, {"ts": 1771845000000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 21206.5, "quote_volume": 1846.92563, "trades": 17, "taker_buy_volume": 19601.3, "taker_buy_quote": 1707.27323}, {"ts": 1771845060000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845120000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 63607.6, "quote_volume": 5546.5183, "trades": 28, "taker_buy_volume": 40241.7, "taker_buy_quote": 3509.07624}, {"ts": 1771845180000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 5470.1, "quote_volume": 476.98127, "trades": 12, "taker_buy_volume": 5355.6, "taker_buy_quote": 467.00832}, {"ts": 1771845240000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 110128.9, "quote_volume": 9603.24812, "trades": 66, "taker_buy_volume": 59021.3, "taker_buy_quote": 5146.678}, {"ts": 1771845300000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 18965.9, "quote_volume": 1653.84964, "trades": 23, "taker_buy_volume": 11017.8, "taker_buy_quote": 960.77532}, {"ts": 1771845360000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 103035.0, "quote_volume": 8993.89187, "trades": 57, "taker_buy_volume": 43889.5, "taker_buy_quote": 3831.63835}, {"ts": 1771845420000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 30529.6, "quote_volume": 2665.23408, "trades": 13, "taker_buy_volume": 16837.9, "taker_buy_quote": 1469.94867}, {"ts": 1771845480000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 23710.8, "quote_volume": 2071.06254, "trades": 25, "taker_buy_volume": 20612.9, "taker_buy_quote": 1800.61587}, {"ts": 1771845540000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 2511.2, "quote_volume": 219.25429, "trades": 4, "taker_buy_volume": 265.3, "taker_buy_quote": 23.18722}, {"ts": 1771845600000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 70246.1, "quote_volume": 6143.62093, "trades": 30, "taker_buy_volume": 68421.2, "taker_buy_quote": 5983.94218}, {"ts": 1771845660000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 20927.2, "quote_volume": 1831.501, "trades": 22, "taker_buy_volume": 5501.5, "taker_buy_quote": 481.75225}, {"ts": 1771845720000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 41745.7, "quote_volume": 3648.58447, "trades": 32, "taker_buy_volume": 11911.3, "taker_buy_quote": 1041.05791}, {"ts": 1771845780000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 14232.0, "quote_volume": 1244.04679, "trades": 23, "taker_buy_volume": 6671.0, "taker_buy_quote": 583.21539}, {"ts": 1771845840000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 125.6, "quote_volume": 10.97744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845900000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 4412.6, "quote_volume": 385.77267, "trades": 5, "taker_buy_volume": 1114.3, "taker_buy_quote": 97.50125}, {"ts": 1771845960000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 5354.8, "quote_volume": 468.02094, "trades": 12, "taker_buy_volume": 114.2, "taker_buy_quote": 9.9925}, {"ts": 1771846020000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 5814.5, "quote_volume": 508.47429, "trades": 17, "taker_buy_volume": 2869.9, "taker_buy_quote": 251.11625}, {"ts": 1771846080000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 74.4, "quote_volume": 6.49512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846140000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 49856.3, "quote_volume": 4352.46643, "trades": 38, "taker_buy_volume": 13905.7, "taker_buy_quote": 1213.97905}, {"ts": 1771846200000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 40093.5, "quote_volume": 3504.18104, "trades": 50, "taker_buy_volume": 22460.1, "taker_buy_quote": 1963.02188}, {"ts": 1771846260000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 28323.9, "quote_volume": 2475.36172, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846320000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 18287.3, "quote_volume": 1598.31002, "trades": 21, "taker_buy_volume": 4266.8, "taker_buy_quote": 372.91832}, {"ts": 1771846380000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 29085.1, "quote_volume": 2542.06647, "trades": 23, "taker_buy_volume": 14145.9, "taker_buy_quote": 1236.38039}, {"ts": 1771846440000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 6989.2, "quote_volume": 611.555, "trades": 12, "taker_buy_volume": 6989.2, "taker_buy_quote": 611.555}, {"ts": 1771846500000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 74768.4, "quote_volume": 6553.7138, "trades": 32, "taker_buy_volume": 72264.1, "taker_buy_quote": 6334.33712}, {"ts": 1771846560000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 101004.5, "quote_volume": 8858.09465, "trades": 50, "taker_buy_volume": 26323.3, "taker_buy_quote": 2308.55341}, {"ts": 1771846620000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 31235.5, "quote_volume": 2736.24234, "trades": 30, "taker_buy_volume": 1416.8, "taker_buy_quote": 124.12422}, {"ts": 1771846680000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 34815.3, "quote_volume": 3053.1459, "trades": 32, "taker_buy_volume": 24755.6, "taker_buy_quote": 2171.06612}, {"ts": 1771846740000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 34053.2, "quote_volume": 2987.64016, "trades": 26, "taker_buy_volume": 30765.7, "taker_buy_quote": 2699.45564}, {"ts": 1771846800000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 63904.9, "quote_volume": 5611.60912, "trades": 32, "taker_buy_volume": 49218.8, "taker_buy_quote": 4321.98477}, {"ts": 1771846860000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 783.8, "quote_volume": 68.81764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846920000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 5306.5, "quote_volume": 466.49816, "trades": 11, "taker_buy_volume": 1144.7, "taker_buy_quote": 100.67594}, {"ts": 1771846980000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 40973.3, "quote_volume": 3598.7792, "trades": 31, "taker_buy_volume": 1676.4, "taker_buy_quote": 147.33063}, {"ts": 1771847040000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2202.4, "quote_volume": 193.15048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847100000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 72853.3, "quote_volume": 6396.2042, "trades": 62, "taker_buy_volume": 20786.1, "taker_buy_quote": 1825.01958}, {"ts": 1771847160000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2500.1, "quote_volume": 219.25877, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847220000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 26363.4, "quote_volume": 2312.07018, "trades": 29, "taker_buy_volume": 8068.9, "taker_buy_quote": 707.64253}, {"ts": 1771847280000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 33378.6, "quote_volume": 2927.30322, "trades": 22, "taker_buy_volume": 18925.4, "taker_buy_quote": 1659.75758}, {"ts": 1771847340000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 4278.4, "quote_volume": 375.23618, "trades": 12, "taker_buy_volume": 205.0, "taker_buy_quote": 17.999}, {"ts": 1771847400000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 63533.7, "quote_volume": 5579.74512, "trades": 39, "taker_buy_volume": 50115.3, "taker_buy_quote": 4400.81775}, {"ts": 1771847460000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 34011.4, "quote_volume": 2989.67585, "trades": 29, "taker_buy_volume": 6296.6, "taker_buy_quote": 553.54493}, {"ts": 1771847520000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 27596.9, "quote_volume": 2423.23514, "trades": 28, "taker_buy_volume": 3132.2, "taker_buy_quote": 275.23448}, {"ts": 1771847580000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 105677.8, "quote_volume": 9284.84233, "trades": 92, "taker_buy_volume": 50276.7, "taker_buy_quote": 4417.61709}, {"ts": 1771847640000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 25449.9, "quote_volume": 2234.50122, "trades": 23, "taker_buy_volume": 866.8, "taker_buy_quote": 76.10504}, {"ts": 1771847700000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 22075.0, "quote_volume": 1940.35673, "trades": 24, "taker_buy_volume": 13158.5, "taker_buy_quote": 1156.63215}, {"ts": 1771847760000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 932.7, "quote_volume": 81.97183, "trades": 4, "taker_buy_volume": 807.7, "taker_buy_quote": 70.99683}, {"ts": 1771847820000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 25517.2, "quote_volume": 2242.83942, "trades": 29, "taker_buy_volume": 3531.8, "taker_buy_quote": 310.44522}, {"ts": 1771847880000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 671.7, "quote_volume": 58.97526, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847940000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 316021.3, "quote_volume": 27814.14763, "trades": 133, "taker_buy_volume": 195234.8, "taker_buy_quote": 17185.07097}, {"ts": 1771848000000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 35584.3, "quote_volume": 3127.74078, "trades": 40, "taker_buy_volume": 20264.8, "taker_buy_quote": 1781.29172}, {"ts": 1771848060000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 14631.5, "quote_volume": 1284.95952, "trades": 37, "taker_buy_volume": 691.4, "taker_buy_quote": 60.71402}, {"ts": 1771848120000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 119.8, "quote_volume": 10.51844, "trades": 2, "taker_buy_volume": 119.8, "taker_buy_quote": 10.51844}, {"ts": 1771848180000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 8967.3, "quote_volume": 786.43221, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848240000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 20694.2, "quote_volume": 1814.30059, "trades": 26, "taker_buy_volume": 1918.8, "taker_buy_quote": 168.27876}, {"ts": 1771848300000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 77931.0, "quote_volume": 6834.2174, "trades": 47, "taker_buy_volume": 41440.6, "taker_buy_quote": 3634.34062}, {"ts": 1771848360000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1403.0, "quote_volume": 122.9028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848420000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1317.3, "quote_volume": 115.39548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848480000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 33632.6, "quote_volume": 2950.23385, "trades": 45, "taker_buy_volume": 10247.7, "taker_buy_quote": 899.0126}, {"ts": 1771848540000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 14570.7, "quote_volume": 1278.92157, "trades": 36, "taker_buy_volume": 6252.2, "taker_buy_quote": 548.94316}, {"ts": 1771848600000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 4486.5, "quote_volume": 393.63724, "trades": 24, "taker_buy_volume": 3572.7, "taker_buy_quote": 313.4056}, {"ts": 1771848660000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 31069.5, "quote_volume": 2727.9021, "trades": 30, "taker_buy_volume": 28243.5, "taker_buy_quote": 2479.7793}, {"ts": 1771848720000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 13466.6, "quote_volume": 1182.36748, "trades": 10, "taker_buy_volume": 91.2, "taker_buy_quote": 8.00736}, {"ts": 1771848780000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 90.0, "quote_volume": 7.893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848840000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848900000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 8310.9, "quote_volume": 728.86593, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848960000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 71152.7, "quote_volume": 6232.58444, "trades": 38, "taker_buy_volume": 12183.2, "taker_buy_quote": 1067.24832}, {"ts": 1771849020000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 228.5, "quote_volume": 19.99375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849080000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 4352.7, "quote_volume": 380.63708, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849140000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 189578.0, "quote_volume": 16569.1172, "trades": 33, "taker_buy_volume": 123674.4, "taker_buy_quote": 10809.14256}, {"ts": 1771849200000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 23574.6, "quote_volume": 2059.29684, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849260000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 8317.6, "quote_volume": 725.29472, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849320000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849380000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849440000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 7606.1, "quote_volume": 664.01253, "trades": 1, "taker_buy_volume": 7606.1, "taker_buy_quote": 664.01253}, {"ts": 1771849500000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 81417.6, "quote_volume": 7107.71388, "trades": 53, "taker_buy_volume": 42913.5, "taker_buy_quote": 3746.34855}, {"ts": 1771849560000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 2063.4, "quote_volume": 179.92848, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849620000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 6020.9, "quote_volume": 525.03803, "trades": 13, "taker_buy_volume": 155.5, "taker_buy_quote": 13.57515}, {"ts": 1771849680000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 873.9, "quote_volume": 76.20408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849740000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 874.7, "quote_volume": 76.27384, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849800000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 27469.6, "quote_volume": 2395.30504, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849860000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 199139.0, "quote_volume": 17322.9184, "trades": 145, "taker_buy_volume": 30594.4, "taker_buy_quote": 2662.07974}, {"ts": 1771849920000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 31572.7, "quote_volume": 2746.57986, "trades": 42, "taker_buy_volume": 18300.9, "taker_buy_quote": 1592.1783}, {"ts": 1771849980000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 6757.0, "quote_volume": 587.49484, "trades": 16, "taker_buy_volume": 3115.4, "taker_buy_quote": 271.0398}, {"ts": 1771850040000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 72858.8, "quote_volume": 6331.45403, "trades": 66, "taker_buy_volume": 19438.3, "taker_buy_quote": 1689.21258}, {"ts": 1771850100000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 47146.9, "quote_volume": 4109.17017, "trades": 56, "taker_buy_volume": 22025.1, "taker_buy_quote": 1918.68033}, {"ts": 1771850160000, "open": 0.0871, "high": 0.0878, "low": 0.0871, "close": 0.0878, "volume": 254842.1, "quote_volume": 22318.9917, "trades": 198, "taker_buy_volume": 194972.9, "taker_buy_quote": 17070.99768}, {"ts": 1771850220000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 118578.5, "quote_volume": 10419.66227, "trades": 98, "taker_buy_volume": 79133.2, "taker_buy_quote": 6954.55503}, {"ts": 1771850280000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 136843.3, "quote_volume": 12046.69137, "trades": 131, "taker_buy_volume": 59678.2, "taker_buy_quote": 5255.27538}, {"ts": 1771850340000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 32487.7, "quote_volume": 2854.11383, "trades": 53, "taker_buy_volume": 839.5, "taker_buy_quote": 73.7081}, {"ts": 1771850400000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 89249.3, "quote_volume": 7836.01395, "trades": 94, "taker_buy_volume": 50787.6, "taker_buy_quote": 4459.16039}, {"ts": 1771850460000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 170089.7, "quote_volume": 14933.42789, "trades": 106, "taker_buy_volume": 116517.1, "taker_buy_quote": 10230.20138}, {"ts": 1771850520000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 62431.1, "quote_volume": 5478.43154, "trades": 48, "taker_buy_volume": 29637.5, "taker_buy_quote": 2602.3886}, {"ts": 1771850580000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 118752.6, "quote_volume": 10451.34865, "trades": 174, "taker_buy_volume": 51910.6, "taker_buy_quote": 4568.61462}, {"ts": 1771850640000, "open": 0.088, "high": 0.0882, "low": 0.0879, "close": 0.0881, "volume": 133727.4, "quote_volume": 11778.55988, "trades": 80, "taker_buy_volume": 117547.0, "taker_buy_quote": 10354.59676}, {"ts": 1771850700000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 3519.9, "quote_volume": 309.785, "trades": 11, "taker_buy_volume": 338.0, "taker_buy_quote": 29.7778}, {"ts": 1771850760000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 47171.5, "quote_volume": 4155.47256, "trades": 41, "taker_buy_volume": 19799.6, "taker_buy_quote": 1744.34476}, {"ts": 1771850820000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 61153.7, "quote_volume": 5383.02135, "trades": 86, "taker_buy_volume": 19016.6, "taker_buy_quote": 1673.95842}, {"ts": 1771850880000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 64145.5, "quote_volume": 5638.37503, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850940000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 42123.8, "quote_volume": 3698.36678, "trades": 107, "taker_buy_volume": 30058.0, "taker_buy_quote": 2639.10151}, {"ts": 1771851000000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 60482.2, "quote_volume": 5301.79363, "trades": 42, "taker_buy_volume": 114.0, "taker_buy_quote": 9.9978}, {"ts": 1771851060000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 18462.7, "quote_volume": 1619.16417, "trades": 24, "taker_buy_volume": 15010.8, "taker_buy_quote": 1316.44716}, {"ts": 1771851120000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 47841.5, "quote_volume": 4195.57935, "trades": 38, "taker_buy_volume": 15637.4, "taker_buy_quote": 1371.40949}, {"ts": 1771851180000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 29002.9, "quote_volume": 2545.27067, "trades": 25, "taker_buy_volume": 28004.7, "taker_buy_quote": 2457.74339}, {"ts": 1771851240000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 40508.5, "quote_volume": 3556.60319, "trades": 43, "taker_buy_volume": 19426.6, "taker_buy_quote": 1705.65548}, {"ts": 1771851300000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 721.1, "quote_volume": 63.24047, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851360000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 76768.7, "quote_volume": 6732.61499, "trades": 35, "taker_buy_volume": 1123.2, "taker_buy_quote": 98.50464}, {"ts": 1771851420000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 20260.5, "quote_volume": 1777.9848, "trades": 17, "taker_buy_volume": 20158.0, "taker_buy_quote": 1768.99555}, {"ts": 1771851480000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851540000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 2225.0, "quote_volume": 195.25302, "trades": 8, "taker_buy_volume": 1205.2, "taker_buy_quote": 105.81656}, {"ts": 1771851600000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 26510.9, "quote_volume": 2327.55936, "trades": 43, "taker_buy_volume": 8825.2, "taker_buy_quote": 774.86167}, {"ts": 1771851660000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 11697.8, "quote_volume": 1025.92848, "trades": 14, "taker_buy_volume": 314.2, "taker_buy_quote": 27.58676}, {"ts": 1771851720000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 8077.2, "quote_volume": 708.37044, "trades": 13, "taker_buy_volume": 7905.1, "taker_buy_quote": 693.27727}, {"ts": 1771851780000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 25022.6, "quote_volume": 2194.48202, "trades": 25, "taker_buy_volume": 9865.9, "taker_buy_quote": 865.23943}, {"ts": 1771851840000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851900000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 26097.5, "quote_volume": 2288.70797, "trades": 17, "taker_buy_volume": 15042.5, "taker_buy_quote": 1319.22725}, {"ts": 1771851960000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 22548.6, "quote_volume": 1975.25736, "trades": 26, "taker_buy_volume": 566.5, "taker_buy_quote": 49.6254}, {"ts": 1771852020000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 30141.7, "quote_volume": 2643.08, "trades": 37, "taker_buy_volume": 16538.6, "taker_buy_quote": 1450.39572}, {"ts": 1771852080000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 61359.1, "quote_volume": 5377.79457, "trades": 34, "taker_buy_volume": 27374.1, "taker_buy_quote": 2400.70857}, {"ts": 1771852140000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 3694.2, "quote_volume": 323.66854, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852200000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 5701.7, "quote_volume": 499.46892, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852260000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 794.7, "quote_volume": 69.61572, "trades": 7, "taker_buy_volume": 114.2, "taker_buy_quote": 10.00392}, {"ts": 1771852320000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 335.6, "quote_volume": 29.39856, "trades": 3, "taker_buy_volume": 335.6, "taker_buy_quote": 29.39856}, {"ts": 1771852380000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 39562.1, "quote_volume": 3461.58735, "trades": 14, "taker_buy_volume": 102.7, "taker_buy_quote": 8.98625}, {"ts": 1771852440000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1000.0, "quote_volume": 87.4, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852500000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 38885.4, "quote_volume": 3398.16545, "trades": 13, "taker_buy_volume": 91.6, "taker_buy_quote": 8.00584}, {"ts": 1771852560000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 15464.6, "quote_volume": 1350.4662, "trades": 26, "taker_buy_volume": 4937.0, "taker_buy_quote": 431.42833}, {"ts": 1771852620000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 12149.6, "quote_volume": 1059.45658, "trades": 8, "taker_buy_volume": 114.6, "taker_buy_quote": 10.00458}, {"ts": 1771852680000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 60041.4, "quote_volume": 5233.5281, "trades": 37, "taker_buy_volume": 20975.5, "taker_buy_quote": 1829.0636}, {"ts": 1771852740000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 113.5, "quote_volume": 9.88585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852800000, "open": 0.0872, "high": 0.0878, "low": 0.0872, "close": 0.0875, "volume": 1062380.2, "quote_volume": 92974.12607, "trades": 316, "taker_buy_volume": 935041.8, "taker_buy_quote": 81841.08854}, {"ts": 1771852860000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 8038.7, "quote_volume": 703.39652, "trades": 16, "taker_buy_volume": 8038.7, "taker_buy_quote": 703.39652}, {"ts": 1771852920000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 5541.0, "quote_volume": 484.84892, "trades": 2, "taker_buy_volume": 114.2, "taker_buy_quote": 10.00392}, {"ts": 1771852980000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 9356.6, "quote_volume": 818.63224, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853040000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 42034.2, "quote_volume": 3677.97424, "trades": 32, "taker_buy_volume": 20323.2, "taker_buy_quote": 1778.28}, {"ts": 1771853100000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 2283.8, "quote_volume": 199.61441, "trades": 4, "taker_buy_volume": 102.9, "taker_buy_quote": 9.00375}, {"ts": 1771853160000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 4326.8, "quote_volume": 378.56372, "trades": 3, "taker_buy_volume": 4014.0, "taker_buy_quote": 351.225}, {"ts": 1771853220000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 18236.5, "quote_volume": 1595.71205, "trades": 14, "taker_buy_volume": 18236.5, "taker_buy_quote": 1595.71205}, {"ts": 1771853280000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 22539.5, "quote_volume": 1974.4352, "trades": 15, "taker_buy_volume": 20868.7, "taker_buy_quote": 1828.09812}, {"ts": 1771853340000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1287.0, "quote_volume": 112.7412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853400000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 46910.9, "quote_volume": 4114.06744, "trades": 15, "taker_buy_volume": 46534.9, "taker_buy_quote": 4081.11073}, {"ts": 1771853460000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 36523.9, "quote_volume": 3199.47764, "trades": 84, "taker_buy_volume": 21858.3, "taker_buy_quote": 1914.78708}, {"ts": 1771853520000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853580000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 9661.5, "quote_volume": 845.8755, "trades": 21, "taker_buy_volume": 4375.8, "taker_buy_quote": 383.32008}, {"ts": 1771853640000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 23875.5, "quote_volume": 2089.10625, "trades": 31, "taker_buy_volume": 4569.4, "taker_buy_quote": 399.8225}, {"ts": 1771853700000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 10045.7, "quote_volume": 878.99875, "trades": 19, "taker_buy_volume": 6142.1, "taker_buy_quote": 537.43375}, {"ts": 1771853760000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 21990.4, "quote_volume": 1921.96792, "trades": 25, "taker_buy_volume": 10572.7, "taker_buy_quote": 924.06094}, {"ts": 1771853820000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 24495.4, "quote_volume": 2143.37826, "trades": 52, "taker_buy_volume": 11962.7, "taker_buy_quote": 1046.77843}, {"ts": 1771853880000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 293.4, "quote_volume": 25.69419, "trades": 3, "taker_buy_volume": 216.9, "taker_buy_quote": 19.00044}, {"ts": 1771853940000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 22600.7, "quote_volume": 1981.49963, "trades": 33, "taker_buy_volume": 11192.9, "taker_buy_quote": 981.50634}, {"ts": 1771854000000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 12627.6, "quote_volume": 1107.45078, "trades": 15, "taker_buy_volume": 12308.7, "taker_buy_quote": 1079.48325}, {"ts": 1771854060000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 57492.6, "quote_volume": 5048.91039, "trades": 28, "taker_buy_volume": 56525.9, "taker_buy_quote": 4964.03413}, {"ts": 1771854120000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 157549.6, "quote_volume": 13848.46198, "trades": 93, "taker_buy_volume": 35754.2, "taker_buy_quote": 3142.79418}, {"ts": 1771854180000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 111259.6, "quote_volume": 9798.17274, "trades": 193, "taker_buy_volume": 71810.9, "taker_buy_quote": 6322.74227}, {"ts": 1771854240000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 28039.4, "quote_volume": 2467.6276, "trades": 29, "taker_buy_volume": 17182.8, "taker_buy_quote": 1512.23546}, {"ts": 1771854300000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 78191.9, "quote_volume": 6896.63811, "trades": 87, "taker_buy_volume": 61295.3, "taker_buy_quote": 5406.38066}, {"ts": 1771854360000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 27099.9, "quote_volume": 2387.53499, "trades": 27, "taker_buy_volume": 14885.2, "taker_buy_quote": 1311.41992}, {"ts": 1771854420000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 24815.5, "quote_volume": 2186.25575, "trades": 17, "taker_buy_volume": 24444.9, "taker_buy_quote": 2153.60589}, {"ts": 1771854480000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 15185.2, "quote_volume": 1337.31812, "trades": 28, "taker_buy_volume": 90.7, "taker_buy_quote": 7.99974}, {"ts": 1771854540000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 32349.6, "quote_volume": 2843.52984, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854600000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 29187.4, "quote_volume": 2562.65372, "trades": 71, "taker_buy_volume": 25296.5, "taker_buy_quote": 2221.0327}, {"ts": 1771854660000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 39039.5, "quote_volume": 3425.58374, "trades": 40, "taker_buy_volume": 13060.4, "taker_buy_quote": 1146.69058}, {"ts": 1771854720000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 35270.8, "quote_volume": 3089.72322, "trades": 39, "taker_buy_volume": 125.4, "taker_buy_quote": 10.99758}, {"ts": 1771854780000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1171.1, "quote_volume": 102.47125, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854840000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 1389.7, "quote_volume": 121.62044, "trades": 5, "taker_buy_volume": 216.9, "taker_buy_quote": 19.00044}, {"ts": 1771854900000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 74557.8, "quote_volume": 6519.79426, "trades": 67, "taker_buy_volume": 19292.2, "taker_buy_quote": 1686.15654}, {"ts": 1771854960000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855020000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 343.4, "quote_volume": 30.00171, "trades": 3, "taker_buy_volume": 228.9, "taker_buy_quote": 20.00586}, {"ts": 1771855080000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 54509.3, "quote_volume": 4758.66189, "trades": 35, "taker_buy_volume": 15680.1, "taker_buy_quote": 1368.87273}, {"ts": 1771855140000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 1660.8, "quote_volume": 144.99928, "trades": 4, "taker_buy_volume": 114.4, "taker_buy_quote": 9.99856}, {"ts": 1771855200000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 48341.2, "quote_volume": 4220.18676, "trades": 43, "taker_buy_volume": 18766.4, "taker_buy_quote": 1638.30672}, {"ts": 1771855260000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 10520.1, "quote_volume": 918.40473, "trades": 12, "taker_buy_volume": 1688.3, "taker_buy_quote": 147.38859}, {"ts": 1771855320000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 4817.6, "quote_volume": 420.0844, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855380000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 68073.3, "quote_volume": 5929.18443, "trades": 44, "taker_buy_volume": 20269.7, "taker_buy_quote": 1765.49087}, {"ts": 1771855440000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 17471.0, "quote_volume": 1519.977, "trades": 98, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855500000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 62893.3, "quote_volume": 5478.86059, "trades": 69, "taker_buy_volume": 32674.1, "taker_buy_quote": 2845.98395}, {"ts": 1771855560000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 6610.3, "quote_volume": 575.18689, "trades": 21, "taker_buy_volume": 114.8, "taker_buy_quote": 9.99908}, {"ts": 1771855620000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855680000, "open": 0.0869, "high": 0.0881, "low": 0.0869, "close": 0.0875, "volume": 2273732.4, "quote_volume": 199102.33808, "trades": 984, "taker_buy_volume": 1328625.6, "taker_buy_quote": 116341.4747}, {"ts": 1771855740000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 68013.2, "quote_volume": 5944.66123, "trades": 72, "taker_buy_volume": 42364.0, "taker_buy_quote": 3703.13813}, {"ts": 1771855800000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 50312.5, "quote_volume": 4401.19077, "trades": 46, "taker_buy_volume": 41911.4, "taker_buy_quote": 3666.22669}, {"ts": 1771855860000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 48125.9, "quote_volume": 4214.03636, "trades": 52, "taker_buy_volume": 46356.2, "taker_buy_quote": 4059.18761}, {"ts": 1771855920000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 229207.6, "quote_volume": 20033.40441, "trades": 89, "taker_buy_volume": 48962.3, "taker_buy_quote": 4279.67173}, {"ts": 1771855980000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 34673.1, "quote_volume": 3030.42894, "trades": 26, "taker_buy_volume": 30100.3, "taker_buy_quote": 2630.76622}, {"ts": 1771856040000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 39389.4, "quote_volume": 3438.69462, "trades": 43, "taker_buy_volume": 4044.4, "taker_buy_quote": 353.07612}, {"ts": 1771856100000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 72315.5, "quote_volume": 6305.74417, "trades": 58, "taker_buy_volume": 3980.3, "taker_buy_quote": 347.08216}, {"ts": 1771856160000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 121355.9, "quote_volume": 10579.37669, "trades": 209, "taker_buy_volume": 13039.3, "taker_buy_quote": 1136.42959}, {"ts": 1771856220000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 116091.8, "quote_volume": 10093.10381, "trades": 50, "taker_buy_volume": 11487.7, "taker_buy_quote": 999.4299}, {"ts": 1771856280000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 40760.5, "quote_volume": 3537.68513, "trades": 25, "taker_buy_volume": 848.5, "taker_buy_quote": 73.68972}, {"ts": 1771856340000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 24051.0, "quote_volume": 2085.21622, "trades": 36, "taker_buy_volume": 9964.0, "taker_buy_quote": 863.88536}, {"ts": 1771856400000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 95417.9, "quote_volume": 8272.73193, "trades": 149, "taker_buy_volume": 77948.2, "taker_buy_quote": 6758.10894}, {"ts": 1771856460000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 166537.5, "quote_volume": 14433.87584, "trades": 68, "taker_buy_volume": 19888.6, "taker_buy_quote": 1724.35314}, {"ts": 1771856520000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 20813.0, "quote_volume": 1802.23342, "trades": 24, "taker_buy_volume": 9982.2, "taker_buy_quote": 864.45852}, {"ts": 1771856580000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 15974.8, "quote_volume": 1383.10938, "trades": 29, "taker_buy_volume": 6233.2, "taker_buy_quote": 539.80665}, {"ts": 1771856640000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 11967.5, "quote_volume": 1036.28468, "trades": 33, "taker_buy_volume": 9445.5, "taker_buy_quote": 817.9803}, {"ts": 1771856700000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856760000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 11378.1, "quote_volume": 984.20565, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856820000, "open": 0.0865, "high": 0.0865, "low": 0.0862, "close": 0.0863, "volume": 47213.4, "quote_volume": 4076.93147, "trades": 60, "taker_buy_volume": 6330.5, "taker_buy_quote": 546.32215}, {"ts": 1771856880000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 1713.9, "quote_volume": 147.93156, "trades": 5, "taker_buy_volume": 219.9, "taker_buy_quote": 18.99936}, {"ts": 1771856940000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 14662.1, "quote_volume": 1266.80544, "trades": 26, "taker_buy_volume": 14274.3, "taker_buy_quote": 1233.29952}, {"ts": 1771857000000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 41966.6, "quote_volume": 3630.75193, "trades": 134, "taker_buy_volume": 18917.4, "taker_buy_quote": 1636.38559}, {"ts": 1771857060000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 77455.4, "quote_volume": 6713.20362, "trades": 134, "taker_buy_volume": 42120.6, "taker_buy_quote": 3650.45285}, {"ts": 1771857120000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 54632.9, "quote_volume": 4736.67243, "trades": 128, "taker_buy_volume": 36516.5, "taker_buy_quote": 3165.98055}, {"ts": 1771857180000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 182037.3, "quote_volume": 15809.3413, "trades": 109, "taker_buy_volume": 163932.9, "taker_buy_quote": 14236.2075}, {"ts": 1771857240000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 206471.6, "quote_volume": 17919.43621, "trades": 107, "taker_buy_volume": 129301.6, "taker_buy_quote": 11221.99861}, {"ts": 1771857300000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.0869, "volume": 159197.4, "quote_volume": 13854.32904, "trades": 138, "taker_buy_volume": 56472.6, "taker_buy_quote": 4911.89359}, {"ts": 1771857360000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 18996.5, "quote_volume": 1649.4751, "trades": 77, "taker_buy_volume": 4468.8, "taker_buy_quote": 388.20471}, {"ts": 1771857420000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 262100.1, "quote_volume": 22736.72795, "trades": 328, "taker_buy_volume": 105992.0, "taker_buy_quote": 9194.90418}, {"ts": 1771857480000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 43220.8, "quote_volume": 3756.81654, "trades": 79, "taker_buy_volume": 16702.8, "taker_buy_quote": 1452.24311}, {"ts": 1771857540000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 119011.0, "quote_volume": 10342.62057, "trades": 55, "taker_buy_volume": 14969.8, "taker_buy_quote": 1301.15441}, {"ts": 1771857600000, "open": 0.0869, "high": 0.0869, "low": 0.0866, "close": 0.0868, "volume": 308251.9, "quote_volume": 26750.32851, "trades": 293, "taker_buy_volume": 211412.1, "taker_buy_quote": 18347.94566}, {"ts": 1771857660000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 74773.4, "quote_volume": 6491.94352, "trades": 129, "taker_buy_volume": 34103.0, "taker_buy_quote": 2961.36833}, {"ts": 1771857720000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 63067.7, "quote_volume": 5468.80782, "trades": 127, "taker_buy_volume": 40559.7, "taker_buy_quote": 3517.36422}, {"ts": 1771857780000, "open": 0.0869, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 94916.5, "quote_volume": 8245.48185, "trades": 100, "taker_buy_volume": 19896.4, "taker_buy_quote": 1729.32942}, {"ts": 1771857840000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 95255.4, "quote_volume": 8296.75454, "trades": 98, "taker_buy_volume": 77015.5, "taker_buy_quote": 6708.05925}, {"ts": 1771857900000, "open": 0.0871, "high": 0.0875, "low": 0.0871, "close": 0.0874, "volume": 197686.1, "quote_volume": 17272.25471, "trades": 243, "taker_buy_volume": 132092.3, "taker_buy_quote": 11537.48151}, {"ts": 1771857960000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 46609.6, "quote_volume": 4069.66583, "trades": 80, "taker_buy_volume": 3588.7, "taker_buy_quote": 313.56904}, {"ts": 1771858020000, "open": 0.0874, "high": 0.0876, "low": 0.0873, "close": 0.0874, "volume": 49575.7, "quote_volume": 4331.78832, "trades": 162, "taker_buy_volume": 15190.0, "taker_buy_quote": 1327.28298}, {"ts": 1771858080000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 97465.1, "quote_volume": 8505.55575, "trades": 83, "taker_buy_volume": 23028.2, "taker_buy_quote": 2010.2544}, {"ts": 1771858140000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 30036.8, "quote_volume": 2618.09011, "trades": 55, "taker_buy_volume": 16540.9, "taker_buy_quote": 1442.3458}, {"ts": 1771858200000, "open": 0.0869, "high": 0.0876, "low": 0.0869, "close": 0.0875, "volume": 97062.8, "quote_volume": 8457.84432, "trades": 243, "taker_buy_volume": 44680.4, "taker_buy_quote": 3894.70796}, {"ts": 1771858260000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 115264.5, "quote_volume": 10090.11212, "trades": 165, "taker_buy_volume": 68497.0, "taker_buy_quote": 5998.14846}, {"ts": 1771858320000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 77655.6, "quote_volume": 6789.33908, "trades": 212, "taker_buy_volume": 44808.8, "taker_buy_quote": 3918.63639}, {"ts": 1771858380000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 31951.8, "quote_volume": 2788.18943, "trades": 152, "taker_buy_volume": 14581.0, "taker_buy_quote": 1272.88098}, {"ts": 1771858440000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 31999.3, "quote_volume": 2790.33896, "trades": 20, "taker_buy_volume": 27402.9, "taker_buy_quote": 2389.53288}, {"ts": 1771858500000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 113155.9, "quote_volume": 9885.4526, "trades": 314, "taker_buy_volume": 25950.3, "taker_buy_quote": 2266.23817}, {"ts": 1771858560000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 147658.2, "quote_volume": 12915.29743, "trades": 168, "taker_buy_volume": 117496.8, "taker_buy_quote": 10278.00475}, {"ts": 1771858620000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 18311.0, "quote_volume": 1599.476, "trades": 47, "taker_buy_volume": 1306.9, "taker_buy_quote": 114.25716}, {"ts": 1771858680000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 120558.4, "quote_volume": 10507.50209, "trades": 111, "taker_buy_volume": 49546.5, "taker_buy_quote": 4319.64908}, {"ts": 1771858740000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 13828.8, "quote_volume": 1206.10266, "trades": 47, "taker_buy_volume": 11380.8, "taker_buy_quote": 992.81633}, {"ts": 1771858800000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 45737.6, "quote_volume": 3996.56873, "trades": 63, "taker_buy_volume": 24174.3, "taker_buy_quote": 2112.29927}, {"ts": 1771858860000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0875, "volume": 47262.9, "quote_volume": 4136.94728, "trades": 116, "taker_buy_volume": 17865.2, "taker_buy_quote": 1564.02222}, {"ts": 1771858920000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 19490.5, "quote_volume": 1703.88382, "trades": 53, "taker_buy_volume": 1038.0, "taker_buy_quote": 90.81241}, {"ts": 1771858980000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 107315.1, "quote_volume": 9357.61108, "trades": 188, "taker_buy_volume": 46909.6, "taker_buy_quote": 4090.4419}, {"ts": 1771859040000, "open": 0.0871, "high": 0.088, "low": 0.0869, "close": 0.0872, "volume": 3027495.9, "quote_volume": 264693.73537, "trades": 1437, "taker_buy_volume": 1133390.9, "taker_buy_quote": 99088.78283}, {"ts": 1771859100000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 60875.2, "quote_volume": 5310.33972, "trades": 64, "taker_buy_volume": 41349.7, "taker_buy_quote": 3607.71612}, {"ts": 1771859160000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 161495.2, "quote_volume": 14124.39826, "trades": 315, "taker_buy_volume": 64847.9, "taker_buy_quote": 5670.05612}, {"ts": 1771859220000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 56005.0, "quote_volume": 4887.06368, "trades": 68, "taker_buy_volume": 30872.0, "taker_buy_quote": 2693.08075}, {"ts": 1771859280000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0871, "volume": 106639.1, "quote_volume": 9288.75408, "trades": 139, "taker_buy_volume": 24724.2, "taker_buy_quote": 2154.24885}, {"ts": 1771859340000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 23024.0, "quote_volume": 2005.24927, "trades": 30, "taker_buy_volume": 18769.9, "taker_buy_quote": 1634.85829}, {"ts": 1771859400000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 12308.9, "quote_volume": 1073.28518, "trades": 32, "taker_buy_volume": 8198.7, "taker_buy_quote": 714.92664}, {"ts": 1771859460000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 102847.1, "quote_volume": 8971.87573, "trades": 146, "taker_buy_volume": 41830.1, "taker_buy_quote": 3650.65549}, {"ts": 1771859520000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 100884.5, "quote_volume": 8773.95043, "trades": 107, "taker_buy_volume": 42872.0, "taker_buy_quote": 3729.82693}, {"ts": 1771859580000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 13708.3, "quote_volume": 1192.15673, "trades": 34, "taker_buy_volume": 13497.6, "taker_buy_quote": 1173.8469}, {"ts": 1771859640000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 36294.4, "quote_volume": 3157.6128, "trades": 23, "taker_buy_volume": 28115.7, "taker_buy_quote": 2446.0659}, {"ts": 1771859700000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 86625.7, "quote_volume": 7540.22086, "trades": 251, "taker_buy_volume": 55741.6, "taker_buy_quote": 4852.53931}, {"ts": 1771859760000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 16825.6, "quote_volume": 1463.86692, "trades": 44, "taker_buy_volume": 1824.3, "taker_buy_quote": 158.7141}, {"ts": 1771859820000, "open": 0.087, "high": 0.0874, "low": 0.0869, "close": 0.0873, "volume": 26974.7, "quote_volume": 2349.97704, "trades": 77, "taker_buy_volume": 19973.1, "taker_buy_quote": 1740.66418}, {"ts": 1771859880000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 47746.7, "quote_volume": 4169.67521, "trades": 88, "taker_buy_volume": 26085.8, "taker_buy_quote": 2278.38945}, {"ts": 1771859940000, "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 109967.2, "quote_volume": 9591.92058, "trades": 105, "taker_buy_volume": 26156.9, "taker_buy_quote": 2279.99181}, {"ts": 1771860000000, "open": 0.087, "high": 0.0871, "low": 0.0868, "close": 0.0871, "volume": 91131.0, "quote_volume": 7923.70514, "trades": 143, "taker_buy_volume": 51848.3, "taker_buy_quote": 4509.0442}, {"ts": 1771860060000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 33345.4, "quote_volume": 2901.49313, "trades": 50, "taker_buy_volume": 27540.8, "taker_buy_quote": 2396.49293}, {"ts": 1771860120000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 70247.2, "quote_volume": 6095.94877, "trades": 56, "taker_buy_volume": 14445.2, "taker_buy_quote": 1252.97634}, {"ts": 1771860180000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 24651.9, "quote_volume": 2143.46876, "trades": 144, "taker_buy_volume": 15368.0, "taker_buy_quote": 1335.76946}, {"ts": 1771860240000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.0872, "volume": 33391.8, "quote_volume": 2909.77482, "trades": 96, "taker_buy_volume": 19460.9, "taker_buy_quote": 1696.20832}, {"ts": 1771860300000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 10017.4, "quote_volume": 872.28497, "trades": 61, "taker_buy_volume": 3744.5, "taker_buy_quote": 326.09506}, {"ts": 1771860360000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 19730.9, "quote_volume": 1715.24873, "trades": 64, "taker_buy_volume": 3242.2, "taker_buy_quote": 282.08288}, {"ts": 1771860420000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 35518.8, "quote_volume": 3093.0084, "trades": 137, "taker_buy_volume": 13082.4, "taker_buy_quote": 1139.41746}, {"ts": 1771860480000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 19252.8, "quote_volume": 1675.79061, "trades": 83, "taker_buy_volume": 8923.5, "taker_buy_quote": 776.54722}, {"ts": 1771860540000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 23691.1, "quote_volume": 2063.48218, "trades": 40, "taker_buy_volume": 22885.2, "taker_buy_quote": 1993.30092}, {"ts": 1771860600000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 16082.8, "quote_volume": 1399.2036, "trades": 27, "taker_buy_volume": 489.4, "taker_buy_quote": 42.5778}, {"ts": 1771860660000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 177178.5, "quote_volume": 15444.65118, "trades": 105, "taker_buy_volume": 156771.9, "taker_buy_quote": 13666.9648}, {"ts": 1771860720000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 62939.0, "quote_volume": 5481.75126, "trades": 40, "taker_buy_volume": 48554.9, "taker_buy_quote": 4228.89615}, {"ts": 1771860780000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 51995.5, "quote_volume": 4529.74789, "trades": 141, "taker_buy_volume": 13671.5, "taker_buy_quote": 1191.16042}, {"ts": 1771860840000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 23463.7, "quote_volume": 2041.51872, "trades": 29, "taker_buy_volume": 5655.4, "taker_buy_quote": 492.19662}, {"ts": 1771860900000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.0872, "volume": 29143.9, "quote_volume": 2539.73473, "trades": 47, "taker_buy_volume": 23098.2, "taker_buy_quote": 2012.54969}, {"ts": 1771860960000, "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0873, "volume": 16997.9, "quote_volume": 1481.94311, "trades": 29, "taker_buy_volume": 13049.1, "taker_buy_quote": 1137.98433}, {"ts": 1771861020000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 161176.5, "quote_volume": 14090.67585, "trades": 208, "taker_buy_volume": 95248.7, "taker_buy_quote": 8328.35702}, {"ts": 1771861080000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 15426.1, "quote_volume": 1348.45245, "trades": 90, "taker_buy_volume": 5673.2, "taker_buy_quote": 495.98478}, {"ts": 1771861140000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 24816.8, "quote_volume": 2169.33846, "trades": 88, "taker_buy_volume": 3783.1, "taker_buy_quote": 330.96495}, {"ts": 1771861200000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 31526.5, "quote_volume": 2755.15541, "trades": 39, "taker_buy_volume": 6574.6, "taker_buy_quote": 574.60973}, {"ts": 1771861260000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 12558.3, "quote_volume": 1097.41234, "trades": 88, "taker_buy_volume": 6923.9, "taker_buy_quote": 604.97835}, {"ts": 1771861320000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1927.1, "quote_volume": 168.23583, "trades": 16, "taker_buy_volume": 435.7, "taker_buy_quote": 38.03661}, {"ts": 1771861380000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 3348.4, "quote_volume": 292.14795, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861440000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 18852.7, "quote_volume": 1644.50015, "trades": 23, "taker_buy_volume": 12774.3, "taker_buy_quote": 1114.46367}, {"ts": 1771861500000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 19924.1, "quote_volume": 1739.95725, "trades": 28, "taker_buy_volume": 11461.7, "taker_buy_quote": 1001.18973}, {"ts": 1771861560000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 4093.9, "quote_volume": 357.47257, "trades": 10, "taker_buy_volume": 91.5, "taker_buy_quote": 8.00625}, {"ts": 1771861620000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 942.1, "quote_volume": 82.23503, "trades": 11, "taker_buy_volume": 389.6, "taker_buy_quote": 34.01208}, {"ts": 1771861680000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 34685.8, "quote_volume": 3028.19556, "trades": 50, "taker_buy_volume": 16580.9, "taker_buy_quote": 1447.63779}, {"ts": 1771861740000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 396.3, "quote_volume": 34.59699, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861800000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 9437.9, "quote_volume": 822.32565, "trades": 34, "taker_buy_volume": 523.4, "taker_buy_quote": 45.58814}, {"ts": 1771861860000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 28407.4, "quote_volume": 2473.44553, "trades": 54, "taker_buy_volume": 13217.2, "taker_buy_quote": 1151.58214}, {"ts": 1771861920000, "open": 0.087, "high": 0.087, "low": 0.0866, "close": 0.0867, "volume": 128933.2, "quote_volume": 11191.45528, "trades": 61, "taker_buy_volume": 18775.9, "taker_buy_quote": 1628.405}, {"ts": 1771861980000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 13912.9, "quote_volume": 1208.44584, "trades": 26, "taker_buy_volume": 7012.1, "taker_buy_quote": 608.77232}, {"ts": 1771862040000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 24027.8, "quote_volume": 2088.00433, "trades": 63, "taker_buy_volume": 2261.8, "taker_buy_quote": 196.55042}, {"ts": 1771862100000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 14247.0, "quote_volume": 1238.0643, "trades": 22, "taker_buy_volume": 7351.4, "taker_buy_quote": 638.83666}, {"ts": 1771862160000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 16888.7, "quote_volume": 1465.94837, "trades": 28, "taker_buy_volume": 5787.1, "taker_buy_quote": 502.32949}, {"ts": 1771862220000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 4415.4, "quote_volume": 383.25672, "trades": 13, "taker_buy_volume": 1632.2, "taker_buy_quote": 141.67496}, {"ts": 1771862280000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 30892.8, "quote_volume": 2680.06952, "trades": 43, "taker_buy_volume": 1564.0, "taker_buy_quote": 135.7552}, {"ts": 1771862340000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 6286.7, "quote_volume": 545.56381, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862400000, "open": 0.0867, "high": 0.0875, "low": 0.0867, "close": 0.0873, "volume": 1534081.5, "quote_volume": 133837.89992, "trades": 755, "taker_buy_volume": 937325.5, "taker_buy_quote": 81786.88293}, {"ts": 1771862460000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 47608.7, "quote_volume": 4151.52774, "trades": 74, "taker_buy_volume": 35031.7, "taker_buy_quote": 3055.07749}, {"ts": 1771862520000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 25495.5, "quote_volume": 2220.65805, "trades": 37, "taker_buy_volume": 6156.5, "taker_buy_quote": 536.23115}, {"ts": 1771862580000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 19327.7, "quote_volume": 1680.84315, "trades": 47, "taker_buy_volume": 3815.5, "taker_buy_quote": 331.9485}, {"ts": 1771862640000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 144706.5, "quote_volume": 12560.48334, "trades": 75, "taker_buy_volume": 35310.8, "taker_buy_quote": 3065.03491}, {"ts": 1771862700000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 30004.8, "quote_volume": 2604.41664, "trades": 25, "taker_buy_volume": 27395.2, "taker_buy_quote": 2377.90336}, {"ts": 1771862760000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 81905.1, "quote_volume": 7105.50788, "trades": 89, "taker_buy_volume": 14834.1, "taker_buy_quote": 1287.59988}, {"ts": 1771862820000, "open": 0.0866, "high": 0.0866, "low": 0.0862, "close": 0.0864, "volume": 259997.8, "quote_volume": 22451.31497, "trades": 228, "taker_buy_volume": 46015.4, "taker_buy_quote": 3976.47586}, {"ts": 1771862880000, "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0865, "volume": 76887.4, "quote_volume": 6649.76471, "trades": 209, "taker_buy_volume": 57789.8, "taker_buy_quote": 4998.59711}, {"ts": 1771862940000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 11715.0, "quote_volume": 1011.97551, "trades": 19, "taker_buy_volume": 5899.3, "taker_buy_quote": 509.69952}, {"ts": 1771863000000, "open": 0.0864, "high": 0.0867, "low": 0.0864, "close": 0.0867, "volume": 43983.9, "quote_volume": 3809.28203, "trades": 75, "taker_buy_volume": 30642.2, "taker_buy_quote": 2653.63565}, {"ts": 1771863060000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 5025.7, "quote_volume": 435.72819, "trades": 18, "taker_buy_volume": 850.9, "taker_buy_quote": 73.77303}, {"ts": 1771863120000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 14758.8, "quote_volume": 1279.99266, "trades": 24, "taker_buy_volume": 4445.5, "taker_buy_quote": 385.82955}, {"ts": 1771863180000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 74686.0, "quote_volume": 6469.1099, "trades": 123, "taker_buy_volume": 16407.8, "taker_buy_quote": 1421.08234}, {"ts": 1771863240000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 22957.9, "quote_volume": 1985.85835, "trades": 40, "taker_buy_volume": 13669.2, "taker_buy_quote": 1182.3858}, {"ts": 1771863300000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 141303.1, "quote_volume": 12249.83763, "trades": 132, "taker_buy_volume": 86818.4, "taker_buy_quote": 7526.87241}, {"ts": 1771863360000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 34763.6, "quote_volume": 3007.0641, "trades": 53, "taker_buy_volume": 16536.7, "taker_buy_quote": 1430.43725}, {"ts": 1771863420000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 74470.6, "quote_volume": 6446.99736, "trades": 90, "taker_buy_volume": 48377.8, "taker_buy_quote": 4188.85179}, {"ts": 1771863480000, "open": 0.0865, "high": 0.0869, "low": 0.0865, "close": 0.0867, "volume": 100470.3, "quote_volume": 8713.56626, "trades": 168, "taker_buy_volume": 60641.2, "taker_buy_quote": 5262.91321}, {"ts": 1771863540000, "open": 0.0868, "high": 0.0872, "low": 0.0868, "close": 0.0871, "volume": 197335.4, "quote_volume": 17174.60002, "trades": 255, "taker_buy_volume": 164989.3, "taker_buy_quote": 14359.69941}, {"ts": 1771863600000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 23393.3, "quote_volume": 2039.92977, "trades": 107, "taker_buy_volume": 5750.3, "taker_buy_quote": 501.46017}, {"ts": 1771863660000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 36635.5, "quote_volume": 3191.09918, "trades": 116, "taker_buy_volume": 19198.4, "taker_buy_quote": 1672.32777}, {"ts": 1771863720000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 84477.5, "quote_volume": 7350.10613, "trades": 133, "taker_buy_volume": 19580.1, "taker_buy_quote": 1702.52097}, {"ts": 1771863780000, "open": 0.0869, "high": 0.0873, "low": 0.0869, "close": 0.0872, "volume": 144339.0, "quote_volume": 12578.54513, "trades": 123, "taker_buy_volume": 120385.8, "taker_buy_quote": 10490.56062}, {"ts": 1771863840000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 12030.2, "quote_volume": 1049.04453, "trades": 36, "taker_buy_volume": 4457.6, "taker_buy_quote": 388.71381}, {"ts": 1771863900000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 46384.9, "quote_volume": 4045.03857, "trades": 39, "taker_buy_volume": 3149.3, "taker_buy_quote": 274.89425}, {"ts": 1771863960000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 15073.8, "quote_volume": 1314.32575, "trades": 84, "taker_buy_volume": 2415.4, "taker_buy_quote": 210.63377}, {"ts": 1771864020000, "open": 0.0872, "high": 0.0876, "low": 0.0872, "close": 0.0876, "volume": 108912.0, "quote_volume": 9521.63872, "trades": 78, "taker_buy_volume": 99470.5, "taker_buy_quote": 8695.69038}, {"ts": 1771864080000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0878, "volume": 116705.7, "quote_volume": 10238.64507, "trades": 127, "taker_buy_volume": 73773.2, "taker_buy_quote": 6472.25944}, {"ts": 1771864140000, "open": 0.0877, "high": 0.0884, "low": 0.0877, "close": 0.0882, "volume": 1778032.3, "quote_volume": 156715.93253, "trades": 793, "taker_buy_volume": 826016.0, "taker_buy_quote": 72822.32969}, {"ts": 1771864200000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 160331.5, "quote_volume": 14150.73832, "trades": 154, "taker_buy_volume": 46935.4, "taker_buy_quote": 4143.94385}, {"ts": 1771864260000, "open": 0.0882, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 174680.3, "quote_volume": 15392.35483, "trades": 173, "taker_buy_volume": 71609.4, "taker_buy_quote": 6315.2254}, {"ts": 1771864320000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 112331.7, "quote_volume": 9923.21519, "trades": 101, "taker_buy_volume": 91901.1, "taker_buy_quote": 8119.20916}, {"ts": 1771864380000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 121283.3, "quote_volume": 10699.68383, "trades": 130, "taker_buy_volume": 57954.6, "taker_buy_quote": 5115.48298}, {"ts": 1771864440000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 86703.5, "quote_volume": 7624.06164, "trades": 142, "taker_buy_volume": 15083.6, "taker_buy_quote": 1326.23978}, {"ts": 1771864500000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 20408.1, "quote_volume": 1793.8845, "trades": 61, "taker_buy_volume": 8770.6, "taker_buy_quote": 770.94825}, {"ts": 1771864560000, "open": 0.0879, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 25182.2, "quote_volume": 2214.86698, "trades": 62, "taker_buy_volume": 14694.2, "taker_buy_quote": 1293.65848}, {"ts": 1771864620000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 10053.4, "quote_volume": 885.44569, "trades": 11, "taker_buy_volume": 1413.9, "taker_buy_quote": 124.56459}, {"ts": 1771864680000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 39395.9, "quote_volume": 3473.19078, "trades": 49, "taker_buy_volume": 12825.2, "taker_buy_quote": 1131.28394}, {"ts": 1771864740000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 4847.3, "quote_volume": 427.53186, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864800000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 7636.2, "quote_volume": 673.5219, "trades": 20, "taker_buy_volume": 90.6, "taker_buy_quote": 7.99998}, {"ts": 1771864860000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 33241.2, "quote_volume": 2931.97514, "trades": 54, "taker_buy_volume": 21224.6, "taker_buy_quote": 1872.11102}, {"ts": 1771864920000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 14787.0, "quote_volume": 1304.24034, "trades": 28, "taker_buy_volume": 562.4, "taker_buy_quote": 49.63062}, {"ts": 1771864980000, "open": 0.0881, "high": 0.0884, "low": 0.088, "close": 0.0883, "volume": 97368.1, "quote_volume": 8586.19715, "trades": 89, "taker_buy_volume": 54686.9, "taker_buy_quote": 4820.26399}, {"ts": 1771865040000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 9544.2, "quote_volume": 841.89889, "trades": 36, "taker_buy_volume": 1004.5, "taker_buy_quote": 88.69735}, {"ts": 1771865100000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 61036.0, "quote_volume": 5383.49106, "trades": 94, "taker_buy_volume": 45689.0, "taker_buy_quote": 4030.08566}, {"ts": 1771865160000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 43897.5, "quote_volume": 3867.48239, "trades": 55, "taker_buy_volume": 27342.3, "taker_buy_quote": 2408.96927}, {"ts": 1771865220000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 100335.8, "quote_volume": 8824.73506, "trades": 126, "taker_buy_volume": 31123.8, "taker_buy_quote": 2738.03565}, {"ts": 1771865280000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 50636.4, "quote_volume": 4446.05699, "trades": 34, "taker_buy_volume": 13709.3, "taker_buy_quote": 1203.85761}, {"ts": 1771865340000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 130623.4, "quote_volume": 11461.83137, "trades": 124, "taker_buy_volume": 42139.1, "taker_buy_quote": 3700.13269}, {"ts": 1771865400000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 17573.9, "quote_volume": 1542.98842, "trades": 33, "taker_buy_volume": 6768.3, "taker_buy_quote": 594.25674}, {"ts": 1771865460000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 32439.4, "quote_volume": 2850.41432, "trades": 44, "taker_buy_volume": 21312.6, "taker_buy_quote": 1872.58597}, {"ts": 1771865520000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 22383.0, "quote_volume": 1964.55172, "trades": 37, "taker_buy_volume": 14612.3, "taker_buy_quote": 1282.35379}, {"ts": 1771865580000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 174.6, "quote_volume": 15.32077, "trades": 3, "taker_buy_volume": 83.5, "taker_buy_quote": 7.3313}, {"ts": 1771865640000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 68.7, "quote_volume": 6.02499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865700000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3127.7, "quote_volume": 274.29929, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865760000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865820000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 12235.3, "quote_volume": 1071.83764, "trades": 26, "taker_buy_volume": 6954.8, "taker_buy_quote": 609.26584}, {"ts": 1771865880000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 51737.0, "quote_volume": 4527.02203, "trades": 27, "taker_buy_volume": 5753.1, "taker_buy_quote": 503.43078}, {"ts": 1771865940000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 23581.8, "quote_volume": 2067.47706, "trades": 36, "taker_buy_volume": 21855.9, "taker_buy_quote": 1916.12589}, {"ts": 1771866000000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 40801.4, "quote_volume": 3582.17369, "trades": 49, "taker_buy_volume": 17448.5, "taker_buy_quote": 1531.98621}, {"ts": 1771866060000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 28757.9, "quote_volume": 2524.92256, "trades": 37, "taker_buy_volume": 4469.5, "taker_buy_quote": 392.4221}, {"ts": 1771866120000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 59582.5, "quote_volume": 5227.41172, "trades": 49, "taker_buy_volume": 31291.0, "taker_buy_quote": 2745.50268}, {"ts": 1771866180000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 21579.1, "quote_volume": 1892.48707, "trades": 29, "taker_buy_volume": 9874.0, "taker_buy_quote": 865.9498}, {"ts": 1771866240000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 13820.6, "quote_volume": 1211.96509, "trades": 43, "taker_buy_volume": 6810.7, "taker_buy_quote": 597.74532}, {"ts": 1771866300000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 10980.1, "quote_volume": 964.04368, "trades": 31, "taker_buy_volume": 811.3, "taker_buy_quote": 71.23214}, {"ts": 1771866360000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 2425.2, "quote_volume": 212.67751, "trades": 14, "taker_buy_volume": 319.2, "taker_buy_quote": 27.99384}, {"ts": 1771866420000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 11437.0, "quote_volume": 1001.89146, "trades": 37, "taker_buy_volume": 767.0, "taker_buy_quote": 67.19946}, {"ts": 1771866480000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 2912.3, "quote_volume": 255.0145, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866540000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 62267.4, "quote_volume": 5444.45143, "trades": 51, "taker_buy_volume": 15547.7, "taker_buy_quote": 1360.42375}, {"ts": 1771866600000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 11644.8, "quote_volume": 1016.59904, "trades": 24, "taker_buy_volume": 3736.8, "taker_buy_quote": 326.23064}, {"ts": 1771866660000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 41698.1, "quote_volume": 3642.53956, "trades": 59, "taker_buy_volume": 25394.7, "taker_buy_quote": 2219.00432}, {"ts": 1771866720000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 9020.6, "quote_volume": 788.38901, "trades": 25, "taker_buy_volume": 7081.1, "taker_buy_quote": 618.88814}, {"ts": 1771866780000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 27530.0, "quote_volume": 2405.93953, "trades": 44, "taker_buy_volume": 11844.5, "taker_buy_quote": 1035.2093}, {"ts": 1771866840000, "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.087, "volume": 128234.4, "quote_volume": 11168.44252, "trades": 125, "taker_buy_volume": 17689.9, "taker_buy_quote": 1540.14035}, {"ts": 1771866900000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 40720.6, "quote_volume": 3546.78297, "trades": 78, "taker_buy_volume": 26846.0, "taker_buy_quote": 2337.80629}, {"ts": 1771866960000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 8311.9, "quote_volume": 723.96649, "trades": 16, "taker_buy_volume": 1999.7, "taker_buy_quote": 174.17387}, {"ts": 1771867020000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 107157.4, "quote_volume": 9307.68878, "trades": 131, "taker_buy_volume": 18563.3, "taker_buy_quote": 1611.80282}, {"ts": 1771867080000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 24875.3, "quote_volume": 2159.63754, "trades": 64, "taker_buy_volume": 10206.9, "taker_buy_quote": 886.42042}, {"ts": 1771867140000, "open": 0.0868, "high": 0.0868, "low": 0.0863, "close": 0.0863, "volume": 138691.9, "quote_volume": 12005.21187, "trades": 143, "taker_buy_volume": 13766.6, "taker_buy_quote": 1191.13164}, {"ts": 1771867200000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 26606.5, "quote_volume": 2298.8016, "trades": 56, "taker_buy_volume": 21515.1, "taker_buy_quote": 1858.90464}, {"ts": 1771867260000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 132844.9, "quote_volume": 11467.47659, "trades": 118, "taker_buy_volume": 42667.2, "taker_buy_quote": 3683.57541}, {"ts": 1771867320000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 16302.7, "quote_volume": 1409.37198, "trades": 80, "taker_buy_volume": 10610.1, "taker_buy_quote": 917.16838}, {"ts": 1771867380000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 62675.2, "quote_volume": 5425.2352, "trades": 65, "taker_buy_volume": 24954.4, "taker_buy_quote": 2160.29836}, {"ts": 1771867440000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2525.3, "quote_volume": 218.69098, "trades": 13, "taker_buy_volume": 671.8, "taker_buy_quote": 58.17788}, {"ts": 1771867500000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 34983.9, "quote_volume": 3026.27505, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867560000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 12060.3, "quote_volume": 1042.17407, "trades": 26, "taker_buy_volume": 9523.2, "taker_buy_quote": 822.97789}, {"ts": 1771867620000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 127792.8, "quote_volume": 11053.98906, "trades": 248, "taker_buy_volume": 42322.4, "taker_buy_quote": 3660.8876}, {"ts": 1771867680000, "open": 0.0863, "high": 0.0863, "low": 0.086, "close": 0.086, "volume": 151536.5, "quote_volume": 13052.51961, "trades": 179, "taker_buy_volume": 43670.9, "taker_buy_quote": 3763.46183}, {"ts": 1771867740000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 141110.0, "quote_volume": 12128.38905, "trades": 108, "taker_buy_volume": 26321.0, "taker_buy_quote": 2263.10092}, {"ts": 1771867800000, "open": 0.086, "high": 0.0866, "low": 0.086, "close": 0.0861, "volume": 2308067.7, "quote_volume": 199185.22438, "trades": 701, "taker_buy_volume": 1524902.6, "taker_buy_quote": 131667.00881}, {"ts": 1771867860000, "open": 0.086, "high": 0.086, "low": 0.0857, "close": 0.0859, "volume": 250359.8, "quote_volume": 21486.05508, "trades": 166, "taker_buy_volume": 30635.5, "taker_buy_quote": 2629.72035}, {"ts": 1771867920000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 137194.5, "quote_volume": 11787.35057, "trades": 200, "taker_buy_volume": 21158.0, "taker_buy_quote": 1819.588}, {"ts": 1771867980000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 34017.2, "quote_volume": 2924.40703, "trades": 58, "taker_buy_volume": 12604.6, "taker_buy_quote": 1083.38047}, {"ts": 1771868040000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 91454.6, "quote_volume": 7858.17321, "trades": 55, "taker_buy_volume": 29553.6, "taker_buy_quote": 2539.26588}, {"ts": 1771868100000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 38881.0, "quote_volume": 3342.59654, "trades": 49, "taker_buy_volume": 7247.1, "taker_buy_quote": 623.2506}, {"ts": 1771868160000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 49233.2, "quote_volume": 4228.28031, "trades": 70, "taker_buy_volume": 19490.3, "taker_buy_quote": 1674.14569}, {"ts": 1771868220000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 104666.7, "quote_volume": 8960.84934, "trades": 106, "taker_buy_volume": 28421.5, "taker_buy_quote": 2433.10471}, {"ts": 1771868280000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 37953.2, "quote_volume": 3253.36384, "trades": 44, "taker_buy_volume": 8220.4, "taker_buy_quote": 705.2078}, {"ts": 1771868340000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 21978.7, "quote_volume": 1885.78408, "trades": 31, "taker_buy_volume": 116.2, "taker_buy_quote": 9.98158}, {"ts": 1771868400000, "open": 0.0858, "high": 0.086, "low": 0.0857, "close": 0.086, "volume": 142177.1, "quote_volume": 12214.72588, "trades": 146, "taker_buy_volume": 79245.3, "taker_buy_quote": 6808.83896}, {"ts": 1771868460000, "open": 0.0859, "high": 0.0864, "low": 0.0859, "close": 0.0864, "volume": 141502.1, "quote_volume": 12204.17884, "trades": 125, "taker_buy_volume": 86320.1, "taker_buy_quote": 7445.18588}, {"ts": 1771868520000, "open": 0.0864, "high": 0.0865, "low": 0.0862, "close": 0.0862, "volume": 21521.4, "quote_volume": 1858.57791, "trades": 49, "taker_buy_volume": 8990.9, "taker_buy_quote": 777.2712}, {"ts": 1771868580000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 56017.2, "quote_volume": 4833.22765, "trades": 70, "taker_buy_volume": 11986.5, "taker_buy_quote": 1034.43495}, {"ts": 1771868640000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 12520.6, "quote_volume": 1078.02366, "trades": 24, "taker_buy_volume": 847.9, "taker_buy_quote": 73.00419}, {"ts": 1771868700000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 11262.3, "quote_volume": 970.81257, "trades": 45, "taker_buy_volume": 2522.8, "taker_buy_quote": 217.47811}, {"ts": 1771868760000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 68480.1, "quote_volume": 5897.55577, "trades": 106, "taker_buy_volume": 21418.3, "taker_buy_quote": 1845.04479}, {"ts": 1771868820000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 21176.8, "quote_volume": 1825.44016, "trades": 29, "taker_buy_volume": 4086.7, "taker_buy_quote": 352.27354}, {"ts": 1771868880000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 13112.4, "quote_volume": 1131.00749, "trades": 34, "taker_buy_volume": 1346.6, "taker_buy_quote": 116.18316}, {"ts": 1771868940000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 21664.8, "quote_volume": 1866.9111, "trades": 46, "taker_buy_volume": 11857.7, "taker_buy_quote": 1022.08298}, {"ts": 1771869000000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 25090.6, "quote_volume": 2160.29021, "trades": 103, "taker_buy_volume": 9168.3, "taker_buy_quote": 789.39063}, {"ts": 1771869060000, "open": 0.086, "high": 0.086, "low": 0.0857, "close": 0.0857, "volume": 126167.0, "quote_volume": 10825.64674, "trades": 106, "taker_buy_volume": 23910.8, "taker_buy_quote": 2050.88308}, {"ts": 1771869120000, "open": 0.0856, "high": 0.0861, "low": 0.0856, "close": 0.0861, "volume": 96782.7, "quote_volume": 8306.11121, "trades": 159, "taker_buy_volume": 50999.2, "taker_buy_quote": 4378.0468}, {"ts": 1771869180000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 69170.6, "quote_volume": 5959.67316, "trades": 116, "taker_buy_volume": 14379.7, "taker_buy_quote": 1239.31383}, {"ts": 1771869240000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 97240.5, "quote_volume": 8372.59337, "trades": 76, "taker_buy_volume": 24737.9, "taker_buy_quote": 2129.93319}, {"ts": 1771869300000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 62610.5, "quote_volume": 5401.76927, "trades": 75, "taker_buy_volume": 51807.1, "taker_buy_quote": 4469.71773}, {"ts": 1771869360000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 86710.7, "quote_volume": 7490.6688, "trades": 112, "taker_buy_volume": 61930.3, "taker_buy_quote": 5350.46473}, {"ts": 1771869420000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 79969.6, "quote_volume": 6905.30814, "trades": 113, "taker_buy_volume": 37772.7, "taker_buy_quote": 3262.19356}, {"ts": 1771869480000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 66414.6, "quote_volume": 5748.35917, "trades": 48, "taker_buy_volume": 48040.1, "taker_buy_quote": 4158.06846}, {"ts": 1771869540000, "open": 0.0864, "high": 0.0867, "low": 0.0864, "close": 0.0867, "volume": 111537.9, "quote_volume": 9661.94691, "trades": 95, "taker_buy_volume": 60397.5, "taker_buy_quote": 5233.34026}, {"ts": 1771869600000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 57242.4, "quote_volume": 4962.90339, "trades": 37, "taker_buy_volume": 2403.6, "taker_buy_quote": 208.39212}, {"ts": 1771869660000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 45843.5, "quote_volume": 3975.25697, "trades": 68, "taker_buy_volume": 2981.7, "taker_buy_quote": 258.6086}, {"ts": 1771869720000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 36309.4, "quote_volume": 3144.3921, "trades": 27, "taker_buy_volume": 4138.0, "taker_buy_quote": 358.36004}, {"ts": 1771869780000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 2448.3, "quote_volume": 212.10249, "trades": 18, "taker_buy_volume": 2165.0, "taker_buy_quote": 187.54038}, {"ts": 1771869840000, "open": 0.0866, "high": 0.087, "low": 0.0866, "close": 0.0867, "volume": 291374.5, "quote_volume": 25272.84635, "trades": 230, "taker_buy_volume": 182466.8, "taker_buy_quote": 15829.95285}, {"ts": 1771869900000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 94254.6, "quote_volume": 8162.44836, "trades": 119, "taker_buy_volume": 8862.3, "taker_buy_quote": 767.47518}, {"ts": 1771869960000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 31215.7, "quote_volume": 2699.87841, "trades": 48, "taker_buy_volume": 7151.8, "taker_buy_quote": 618.62145}, {"ts": 1771870020000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 12629.3, "quote_volume": 1092.78606, "trades": 76, "taker_buy_volume": 5272.0, "taker_buy_quote": 456.27324}, {"ts": 1771870080000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 15969.6, "quote_volume": 1383.24386, "trades": 34, "taker_buy_volume": 2650.8, "taker_buy_quote": 229.83578}, {"ts": 1771870140000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 24978.5, "quote_volume": 2169.85749, "trades": 80, "taker_buy_volume": 19103.6, "taker_buy_quote": 1659.8764}, {"ts": 1771870200000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 15390.4, "quote_volume": 1334.9392, "trades": 32, "taker_buy_volume": 5762.5, "taker_buy_quote": 499.72447}, {"ts": 1771870260000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 8851.6, "quote_volume": 767.43372, "trades": 79, "taker_buy_volume": 2282.0, "taker_buy_quote": 197.8494}, {"ts": 1771870320000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 14550.3, "quote_volume": 1264.16002, "trades": 77, "taker_buy_volume": 2422.7, "taker_buy_quote": 210.49944}, {"ts": 1771870380000, "open": 0.0867, "high": 0.0873, "low": 0.0866, "close": 0.0869, "volume": 753323.2, "quote_volume": 65560.56902, "trades": 452, "taker_buy_volume": 363201.0, "taker_buy_quote": 31613.74609}, {"ts": 1771870440000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 6633.8, "quote_volume": 576.47722, "trades": 8, "taker_buy_volume": 6633.8, "taker_buy_quote": 576.47722}, {"ts": 1771870500000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 92739.6, "quote_volume": 8050.21031, "trades": 54, "taker_buy_volume": 82980.5, "taker_buy_quote": 7203.06917}, {"ts": 1771870560000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 43410.7, "quote_volume": 3766.25761, "trades": 70, "taker_buy_volume": 19405.7, "taker_buy_quote": 1683.7245}, {"ts": 1771870620000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 74357.5, "quote_volume": 6453.33179, "trades": 25, "taker_buy_volume": 69475.1, "taker_buy_quote": 6029.95908}, {"ts": 1771870680000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 153.3, "quote_volume": 13.29111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870740000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 82334.0, "quote_volume": 7134.29924, "trades": 52, "taker_buy_volume": 11356.4, "taker_buy_quote": 984.48118}, {"ts": 1771870800000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 61729.6, "quote_volume": 5348.56683, "trades": 123, "taker_buy_volume": 49823.8, "taker_buy_quote": 4317.52455}, {"ts": 1771870860000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 34284.3, "quote_volume": 2969.53131, "trades": 50, "taker_buy_volume": 10339.1, "taker_buy_quote": 895.87699}, {"ts": 1771870920000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 4785.5, "quote_volume": 414.89248, "trades": 16, "taker_buy_volume": 842.2, "taker_buy_quote": 73.01874}, {"ts": 1771870980000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 48308.3, "quote_volume": 4196.37591, "trades": 37, "taker_buy_volume": 47623.4, "taker_buy_quote": 4136.99508}, {"ts": 1771871040000, "open": 0.0868, "high": 0.0876, "low": 0.0868, "close": 0.0874, "volume": 976034.1, "quote_volume": 85091.04868, "trades": 297, "taker_buy_volume": 742391.7, "taker_buy_quote": 64696.9398}, {"ts": 1771871100000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 55797.6, "quote_volume": 4876.71024, "trades": 61, "taker_buy_volume": 26187.4, "taker_buy_quote": 2288.77876}, {"ts": 1771871160000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 42138.3, "quote_volume": 3675.79459, "trades": 56, "taker_buy_volume": 7755.1, "taker_buy_quote": 676.34639}, {"ts": 1771871220000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 728.3, "quote_volume": 63.45098, "trades": 2, "taker_buy_volume": 160.5, "taker_buy_quote": 13.9956}, {"ts": 1771871280000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 229.2, "quote_volume": 19.97593, "trades": 4, "taker_buy_volume": 126.1, "taker_buy_quote": 10.99592}, {"ts": 1771871340000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 11559.5, "quote_volume": 1007.9884, "trades": 4, "taker_buy_volume": 11559.5, "taker_buy_quote": 1007.9884}, {"ts": 1771871400000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 63110.1, "quote_volume": 5496.89733, "trades": 51, "taker_buy_volume": 30677.2, "taker_buy_quote": 2671.99174}, {"ts": 1771871460000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 43980.1, "quote_volume": 3833.20427, "trades": 53, "taker_buy_volume": 23112.5, "taker_buy_quote": 2014.9812}, {"ts": 1771871520000, "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0874, "volume": 34933.8, "quote_volume": 3046.16355, "trades": 37, "taker_buy_volume": 25445.8, "taker_buy_quote": 2219.75875}, {"ts": 1771871580000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 5930.8, "quote_volume": 517.75884, "trades": 20, "taker_buy_volume": 5331.1, "taker_buy_quote": 465.40503}, {"ts": 1771871640000, "open": 0.0873, "high": 0.0878, "low": 0.0873, "close": 0.0878, "volume": 253814.9, "quote_volume": 22226.84579, "trades": 169, "taker_buy_volume": 215217.0, "taker_buy_quote": 18847.25161}, {"ts": 1771871700000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 32607.8, "quote_volume": 2860.49277, "trades": 69, "taker_buy_volume": 11354.5, "taker_buy_quote": 996.80666}, {"ts": 1771871760000, "open": 0.0877, "high": 0.0884, "low": 0.0877, "close": 0.0883, "volume": 651355.3, "quote_volume": 57455.96163, "trades": 477, "taker_buy_volume": 440703.6, "taker_buy_quote": 38876.54163}, {"ts": 1771871820000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 244504.4, "quote_volume": 21571.74773, "trades": 192, "taker_buy_volume": 129227.5, "taker_buy_quote": 11401.29383}, {"ts": 1771871880000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 55513.5, "quote_volume": 4892.49485, "trades": 58, "taker_buy_volume": 25856.4, "taker_buy_quote": 2279.7312}, {"ts": 1771871940000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 25361.3, "quote_volume": 2231.91875, "trades": 45, "taker_buy_volume": 10599.0, "taker_buy_quote": 932.83635}, {"ts": 1771872000000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 7136.1, "quote_volume": 627.31964, "trades": 29, "taker_buy_volume": 670.8, "taker_buy_quote": 58.96332}, {"ts": 1771872060000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 967.9, "quote_volume": 84.98162, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872120000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 2810.3, "quote_volume": 247.02537, "trades": 26, "taker_buy_volume": 2021.7, "taker_buy_quote": 177.70743}, {"ts": 1771872180000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 263.2, "quote_volume": 23.10896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872240000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 51168.7, "quote_volume": 4492.62095, "trades": 20, "taker_buy_volume": 542.4, "taker_buy_quote": 47.63181}, {"ts": 1771872300000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 129783.6, "quote_volume": 11364.79322, "trades": 84, "taker_buy_volume": 31092.7, "taker_buy_quote": 2720.62707}, {"ts": 1771872360000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 17268.0, "quote_volume": 1512.6768, "trades": 29, "taker_buy_volume": 15857.2, "taker_buy_quote": 1389.09072}, {"ts": 1771872420000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 10917.0, "quote_volume": 955.3033, "trades": 22, "taker_buy_volume": 6983.5, "taker_buy_quote": 611.06538}, {"ts": 1771872480000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 556.9, "quote_volume": 48.78444, "trades": 3, "taker_buy_volume": 556.9, "taker_buy_quote": 48.78444}, {"ts": 1771872540000, "open": 0.0876, "high": 0.0883, "low": 0.0875, "close": 0.0879, "volume": 753742.8, "quote_volume": 66334.08308, "trades": 448, "taker_buy_volume": 435843.7, "taker_buy_quote": 38344.77463}, {"ts": 1771872600000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 243656.8, "quote_volume": 21397.56114, "trades": 335, "taker_buy_volume": 49901.0, "taker_buy_quote": 4384.64376}, {"ts": 1771872660000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 95442.4, "quote_volume": 8379.8541, "trades": 153, "taker_buy_volume": 14169.7, "taker_buy_quote": 1244.11104}, {"ts": 1771872720000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 12433.4, "quote_volume": 1091.65252, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872780000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 113.8, "quote_volume": 9.99164, "trades": 2, "taker_buy_volume": 113.8, "taker_buy_quote": 9.99164}, {"ts": 1771872840000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 80291.4, "quote_volume": 7036.79842, "trades": 40, "taker_buy_volume": 20596.5, "taker_buy_quote": 1804.2534}, {"ts": 1771872900000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 82314.8, "quote_volume": 7199.65867, "trades": 63, "taker_buy_volume": 32818.1, "taker_buy_quote": 2868.30194}, {"ts": 1771872960000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 280469.0, "quote_volume": 24466.44992, "trades": 102, "taker_buy_volume": 24556.9, "taker_buy_quote": 2143.82767}, {"ts": 1771873020000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 342.4, "quote_volume": 29.89152, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873080000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 57877.3, "quote_volume": 5046.78767, "trades": 44, "taker_buy_volume": 21347.3, "taker_buy_quote": 1861.48456}, {"ts": 1771873140000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 917.4, "quote_volume": 79.99728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873200000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 17097.5, "quote_volume": 1492.59988, "trades": 50, "taker_buy_volume": 4198.0, "taker_buy_quote": 366.4854}, {"ts": 1771873260000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 2031.3, "quote_volume": 177.49627, "trades": 16, "taker_buy_volume": 1905.4, "taker_buy_quote": 166.5052}, {"ts": 1771873320000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 4846.4, "quote_volume": 423.19162, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873380000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 459878.5, "quote_volume": 40105.2338, "trades": 85, "taker_buy_volume": 233987.3, "taker_buy_quote": 20405.60175}, {"ts": 1771873440000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 80756.6, "quote_volume": 7040.03873, "trades": 133, "taker_buy_volume": 36457.4, "taker_buy_quote": 3178.04689}, {"ts": 1771873500000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 9036.7, "quote_volume": 787.09657, "trades": 22, "taker_buy_volume": 3944.7, "taker_buy_quote": 343.58337}, {"ts": 1771873560000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 15984.2, "quote_volume": 1394.90467, "trades": 30, "taker_buy_volume": 9043.4, "taker_buy_quote": 788.97283}, {"ts": 1771873620000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 114.5, "quote_volume": 9.99585, "trades": 1, "taker_buy_volume": 114.5, "taker_buy_quote": 9.99585}, {"ts": 1771873680000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 6665.3, "quote_volume": 581.03865, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873740000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 23195.3, "quote_volume": 2020.33242, "trades": 27, "taker_buy_volume": 7296.6, "taker_buy_quote": 635.55565}, {"ts": 1771873800000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 3623.2, "quote_volume": 315.91397, "trades": 9, "taker_buy_volume": 3332.5, "taker_buy_quote": 290.594}, {"ts": 1771873860000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 298.0, "quote_volume": 25.96497, "trades": 3, "taker_buy_volume": 91.7, "taker_buy_quote": 7.99624}, {"ts": 1771873920000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 28087.0, "quote_volume": 2449.2187, "trades": 66, "taker_buy_volume": 17651.5, "taker_buy_quote": 1539.25226}, {"ts": 1771873980000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 24889.3, "quote_volume": 2170.28038, "trades": 63, "taker_buy_volume": 12286.7, "taker_buy_quote": 1071.40024}, {"ts": 1771874040000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 42936.8, "quote_volume": 3739.79528, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874100000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1077.8, "quote_volume": 93.87638, "trades": 8, "taker_buy_volume": 951.8, "taker_buy_quote": 82.90178}, {"ts": 1771874160000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 48531.6, "quote_volume": 4221.6665, "trades": 34, "taker_buy_volume": 2401.6, "taker_buy_quote": 208.9392}, {"ts": 1771874220000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1052.6, "quote_volume": 91.5762, "trades": 10, "taker_buy_volume": 937.8, "taker_buy_quote": 81.5886}, {"ts": 1771874280000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 18217.6, "quote_volume": 1584.9252, "trades": 42, "taker_buy_volume": 9393.7, "taker_buy_quote": 817.2519}, {"ts": 1771874340000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 6206.8, "quote_volume": 539.38249, "trades": 15, "taker_buy_volume": 115.7, "taker_buy_quote": 10.0659}, {"ts": 1771874400000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1179.9, "quote_volume": 102.53331, "trades": 7, "taker_buy_volume": 1179.9, "taker_buy_quote": 102.53331}, {"ts": 1771874460000, "open": 0.087, "high": 0.087, "low": 0.0867, "close": 0.0868, "volume": 125798.5, "quote_volume": 10912.37337, "trades": 91, "taker_buy_volume": 6727.0, "taker_buy_quote": 583.82386}, {"ts": 1771874520000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 45129.5, "quote_volume": 3908.40202, "trades": 36, "taker_buy_volume": 7832.0, "taker_buy_quote": 678.26043}, {"ts": 1771874580000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 21519.0, "quote_volume": 1867.76677, "trades": 32, "taker_buy_volume": 16753.9, "taker_buy_quote": 1454.16861}, {"ts": 1771874640000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 8752.1, "quote_volume": 758.80707, "trades": 25, "taker_buy_volume": 4487.0, "taker_buy_quote": 389.0229}, {"ts": 1771874700000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 10356.6, "quote_volume": 898.8961, "trades": 22, "taker_buy_volume": 855.4, "taker_buy_quote": 74.24872}, {"ts": 1771874760000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 310.6, "quote_volume": 26.9808, "trades": 3, "taker_buy_volume": 207.2, "taker_buy_quote": 18.00568}, {"ts": 1771874820000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 17697.8, "quote_volume": 1536.75871, "trades": 34, "taker_buy_volume": 4132.2, "taker_buy_quote": 359.08818}, {"ts": 1771874880000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 288.4, "quote_volume": 25.04463, "trades": 3, "taker_buy_volume": 115.1, "taker_buy_quote": 10.00219}, {"ts": 1771874940000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 14765.4, "quote_volume": 1281.65629, "trades": 53, "taker_buy_volume": 4471.5, "taker_buy_quote": 388.14577}, {"ts": 1771875000000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 14214.1, "quote_volume": 1233.21969, "trades": 22, "taker_buy_volume": 3893.0, "taker_buy_quote": 337.9124}, {"ts": 1771875060000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 10578.7, "quote_volume": 919.81316, "trades": 28, "taker_buy_volume": 10509.1, "taker_buy_quote": 913.77188}, {"ts": 1771875120000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 24523.3, "quote_volume": 2135.82085, "trades": 57, "taker_buy_volume": 17556.7, "taker_buy_quote": 1529.2885}, {"ts": 1771875180000, "open": 0.0871, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 48817.3, "quote_volume": 4247.69428, "trades": 51, "taker_buy_volume": 4802.5, "taker_buy_quote": 418.30921}, {"ts": 1771875240000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 17606.2, "quote_volume": 1531.3264, "trades": 36, "taker_buy_volume": 1519.5, "taker_buy_quote": 132.1965}, {"ts": 1771875300000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 34637.8, "quote_volume": 3010.8082, "trades": 39, "taker_buy_volume": 30161.6, "taker_buy_quote": 2621.82642}, {"ts": 1771875360000, "open": 0.087, "high": 0.087, "low": 0.0867, "close": 0.0869, "volume": 129739.9, "quote_volume": 11253.05957, "trades": 71, "taker_buy_volume": 9189.2, "taker_buy_quote": 797.74425}, {"ts": 1771875420000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 61419.7, "quote_volume": 5340.06539, "trades": 65, "taker_buy_volume": 46480.7, "taker_buy_quote": 4040.51307}, {"ts": 1771875480000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 21110.5, "quote_volume": 1834.51165, "trades": 27, "taker_buy_volume": 762.2, "taker_buy_quote": 66.24438}, {"ts": 1771875540000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 7886.0, "quote_volume": 684.53132, "trades": 26, "taker_buy_volume": 4428.2, "taker_buy_quote": 384.39428}, {"ts": 1771875600000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 40502.5, "quote_volume": 3519.66725, "trades": 36, "taker_buy_volume": 4202.2, "taker_buy_quote": 365.17118}, {"ts": 1771875660000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 71416.9, "quote_volume": 6213.2703, "trades": 34, "taker_buy_volume": 70731.8, "taker_buy_quote": 6153.6666}, {"ts": 1771875720000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 69238.4, "quote_volume": 6030.59754, "trades": 26, "taker_buy_volume": 67266.2, "taker_buy_quote": 5858.88602}, {"ts": 1771875780000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 748.4, "quote_volume": 65.1108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875840000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 43293.8, "quote_volume": 3766.5606, "trades": 26, "taker_buy_volume": 29768.5, "taker_buy_quote": 2589.8595}, {"ts": 1771875900000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 6551.3, "quote_volume": 571.30205, "trades": 21, "taker_buy_volume": 5928.5, "taker_buy_quote": 516.99389}, {"ts": 1771875960000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 76546.1, "quote_volume": 6671.90516, "trades": 46, "taker_buy_volume": 37337.1, "taker_buy_quote": 3255.10369}, {"ts": 1771876020000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 11574.4, "quote_volume": 1007.0733, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876080000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 4785.7, "quote_volume": 416.3559, "trades": 33, "taker_buy_volume": 3985.8, "taker_buy_quote": 346.7646}, {"ts": 1771876140000, "open": 0.087, "high": 0.087, "low": 0.0864, "close": 0.0865, "volume": 286708.2, "quote_volume": 24815.30076, "trades": 176, "taker_buy_volume": 48548.5, "taker_buy_quote": 4205.14916}, {"ts": 1771876200000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 22513.0, "quote_volume": 1949.87323, "trades": 26, "taker_buy_volume": 10120.3, "taker_buy_quote": 876.67277}, {"ts": 1771876260000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 72889.8, "quote_volume": 6313.39077, "trades": 67, "taker_buy_volume": 37966.2, "taker_buy_quote": 3287.93955}, {"ts": 1771876320000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 40172.3, "quote_volume": 3476.82003, "trades": 35, "taker_buy_volume": 231.2, "taker_buy_quote": 20.02192}, {"ts": 1771876380000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 8770.0, "quote_volume": 759.03612, "trades": 19, "taker_buy_volume": 8770.0, "taker_buy_quote": 759.03612}, {"ts": 1771876440000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 34665.8, "quote_volume": 2999.80197, "trades": 26, "taker_buy_volume": 404.2, "taker_buy_quote": 34.99332}, {"ts": 1771876500000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 54369.0, "quote_volume": 4702.90926, "trades": 42, "taker_buy_volume": 36130.8, "taker_buy_quote": 3125.3142}, {"ts": 1771876560000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 32150.2, "quote_volume": 2784.19577, "trades": 32, "taker_buy_volume": 20061.3, "taker_buy_quote": 1737.30858}, {"ts": 1771876620000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 76799.1, "quote_volume": 6664.19235, "trades": 73, "taker_buy_volume": 28728.4, "taker_buy_quote": 2491.77456}, {"ts": 1771876680000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 361251.1, "quote_volume": 31264.30587, "trades": 204, "taker_buy_volume": 158913.7, "taker_buy_quote": 13751.42135}, {"ts": 1771876740000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 51570.8, "quote_volume": 4465.49725, "trades": 16, "taker_buy_volume": 46230.5, "taker_buy_quote": 4003.5613}, {"ts": 1771876800000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 22335.7, "quote_volume": 1932.03805, "trades": 30, "taker_buy_volume": 13242.5, "taker_buy_quote": 1145.47625}, {"ts": 1771876860000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 86698.6, "quote_volume": 7516.21106, "trades": 55, "taker_buy_volume": 60384.2, "taker_buy_quote": 5234.76411}, {"ts": 1771876920000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 45689.9, "quote_volume": 3956.94022, "trades": 25, "taker_buy_volume": 196.1, "taker_buy_quote": 17.00187}, {"ts": 1771876980000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 34369.0, "quote_volume": 2973.62153, "trades": 40, "taker_buy_volume": 20975.4, "taker_buy_quote": 1815.07513}, {"ts": 1771877040000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 46877.5, "quote_volume": 4067.45641, "trades": 66, "taker_buy_volume": 41031.8, "taker_buy_quote": 3560.91068}, {"ts": 1771877100000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 13259.1, "quote_volume": 1149.61795, "trades": 17, "taker_buy_volume": 123.6, "taker_buy_quote": 10.71612}, {"ts": 1771877160000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 19983.3, "quote_volume": 1732.55211, "trades": 21, "taker_buy_volume": 19469.6, "taker_buy_quote": 1688.01432}, {"ts": 1771877220000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 15197.6, "quote_volume": 1316.79701, "trades": 18, "taker_buy_volume": 6748.5, "taker_buy_quote": 584.4201}, {"ts": 1771877280000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 12604.4, "quote_volume": 1092.77485, "trades": 25, "taker_buy_volume": 696.6, "taker_buy_quote": 60.39522}, {"ts": 1771877340000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 29215.4, "quote_volume": 2530.05364, "trades": 50, "taker_buy_volume": 19338.3, "taker_buy_quote": 1674.69678}, {"ts": 1771877400000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877460000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 28062.9, "quote_volume": 2430.24714, "trades": 24, "taker_buy_volume": 5250.2, "taker_buy_quote": 454.66732}, {"ts": 1771877520000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 4447.0, "quote_volume": 385.12175, "trades": 20, "taker_buy_volume": 2782.2, "taker_buy_quote": 240.95007}, {"ts": 1771877580000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 77021.5, "quote_volume": 6670.0619, "trades": 83, "taker_buy_volume": 26453.5, "taker_buy_quote": 2290.8731}, {"ts": 1771877640000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 7343.5, "quote_volume": 635.9471, "trades": 33, "taker_buy_volume": 6563.4, "taker_buy_quote": 568.39044}, {"ts": 1771877700000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 78114.9, "quote_volume": 6767.69249, "trades": 101, "taker_buy_volume": 18045.6, "taker_buy_quote": 1563.77069}, {"ts": 1771877760000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 8120.6, "quote_volume": 703.98959, "trades": 17, "taker_buy_volume": 7364.1, "taker_buy_quote": 638.46747}, {"ts": 1771877820000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 71028.6, "quote_volume": 6152.86458, "trades": 74, "taker_buy_volume": 23104.8, "taker_buy_quote": 2000.87568}, {"ts": 1771877880000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 4993.0, "quote_volume": 432.8931, "trades": 14, "taker_buy_volume": 525.4, "taker_buy_quote": 45.55218}, {"ts": 1771877940000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 23328.0, "quote_volume": 2022.5137, "trades": 22, "taker_buy_volume": 16114.8, "taker_buy_quote": 1397.15316}, {"ts": 1771878000000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 45101.1, "quote_volume": 3901.42854, "trades": 42, "taker_buy_volume": 13693.3, "taker_buy_quote": 1184.49583}, {"ts": 1771878060000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2232.8, "quote_volume": 193.36048, "trades": 13, "taker_buy_volume": 1909.9, "taker_buy_quote": 165.39734}, {"ts": 1771878120000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 5069.9, "quote_volume": 439.05334, "trades": 13, "taker_buy_volume": 4112.8, "taker_buy_quote": 356.16848}, {"ts": 1771878180000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 91011.8, "quote_volume": 7898.45291, "trades": 65, "taker_buy_volume": 50691.3, "taker_buy_quote": 4398.64617}, {"ts": 1771878240000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 35514.8, "quote_volume": 3075.69511, "trades": 56, "taker_buy_volume": 15425.9, "taker_buy_quote": 1335.88294}, {"ts": 1771878300000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 1719.8, "quote_volume": 148.95429, "trades": 9, "taker_buy_volume": 196.1, "taker_buy_quote": 17.00187}, {"ts": 1771878360000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 12827.2, "quote_volume": 1109.5528, "trades": 68, "taker_buy_volume": 949.9, "taker_buy_quote": 82.16635}, {"ts": 1771878420000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 27634.1, "quote_volume": 2389.93641, "trades": 34, "taker_buy_volume": 20390.2, "taker_buy_quote": 1763.81022}, {"ts": 1771878480000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 1412.1, "quote_volume": 121.95808, "trades": 14, "taker_buy_volume": 127.3, "taker_buy_quote": 10.99872}, {"ts": 1771878540000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 22407.9, "quote_volume": 1936.05182, "trades": 67, "taker_buy_volume": 16828.2, "taker_buy_quote": 1453.96574}, {"ts": 1771878600000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 37041.6, "quote_volume": 3205.03845, "trades": 44, "taker_buy_volume": 20098.1, "taker_buy_quote": 1737.91771}, {"ts": 1771878660000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 16925.6, "quote_volume": 1467.37463, "trades": 40, "taker_buy_volume": 9831.5, "taker_buy_quote": 852.44716}, {"ts": 1771878720000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.0871, "volume": 125647.5, "quote_volume": 10917.6806, "trades": 231, "taker_buy_volume": 100595.1, "taker_buy_quote": 8741.22195}, {"ts": 1771878780000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 18010.4, "quote_volume": 1566.93671, "trades": 30, "taker_buy_volume": 4638.9, "taker_buy_quote": 403.62884}, {"ts": 1771878840000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 9877.6, "quote_volume": 859.3512, "trades": 27, "taker_buy_volume": 2132.9, "taker_buy_quote": 185.5623}, {"ts": 1771878900000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 21503.1, "quote_volume": 1867.23981, "trades": 37, "taker_buy_volume": 557.5, "taker_buy_quote": 48.391}, {"ts": 1771878960000, "open": 0.0868, "high": 0.0873, "low": 0.0868, "close": 0.0873, "volume": 106109.2, "quote_volume": 9238.09378, "trades": 128, "taker_buy_volume": 95804.5, "taker_buy_quote": 8340.10536}, {"ts": 1771879020000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 49112.7, "quote_volume": 4285.0904, "trades": 48, "taker_buy_volume": 38369.4, "taker_buy_quote": 3348.78225}, {"ts": 1771879080000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 113836.2, "quote_volume": 9890.07556, "trades": 109, "taker_buy_volume": 19538.8, "taker_buy_quote": 1697.92172}, {"ts": 1771879140000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 2223.3, "quote_volume": 193.21397, "trades": 15, "taker_buy_volume": 1710.7, "taker_buy_quote": 148.66903}, {"ts": 1771879200000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 2190.9, "quote_volume": 190.17012, "trades": 15, "taker_buy_volume": 557.3, "taker_buy_quote": 48.37364}, {"ts": 1771879260000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 207.2, "quote_volume": 18.00568, "trades": 2, "taker_buy_volume": 207.2, "taker_buy_quote": 18.00568}, {"ts": 1771879320000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1874.0, "quote_volume": 162.8506, "trades": 15, "taker_buy_volume": 1020.7, "taker_buy_quote": 88.69883}, {"ts": 1771879380000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1534.4, "quote_volume": 133.33936, "trades": 8, "taker_buy_volume": 623.2, "taker_buy_quote": 54.15608}, {"ts": 1771879440000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 4902.4, "quote_volume": 426.5088, "trades": 13, "taker_buy_volume": 4902.4, "taker_buy_quote": 426.5088}, {"ts": 1771879500000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 3251.3, "quote_volume": 282.98088, "trades": 19, "taker_buy_volume": 2325.1, "taker_buy_quote": 202.40148}, {"ts": 1771879560000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 37923.7, "quote_volume": 3299.3619, "trades": 47, "taker_buy_volume": 18663.4, "taker_buy_quote": 1623.7158}, {"ts": 1771879620000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.0871, "volume": 176873.4, "quote_volume": 15417.22321, "trades": 186, "taker_buy_volume": 140394.6, "taker_buy_quote": 12237.40203}, {"ts": 1771879680000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 6469.4, "quote_volume": 562.8378, "trades": 11, "taker_buy_volume": 120.9, "taker_buy_quote": 10.5183}, {"ts": 1771879740000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 2155.1, "quote_volume": 187.27819, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879800000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 42459.9, "quote_volume": 3692.55402, "trades": 75, "taker_buy_volume": 30642.9, "taker_buy_quote": 2664.91143}, {"ts": 1771879860000, "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 22880.8, "quote_volume": 1993.71332, "trades": 44, "taker_buy_volume": 7820.9, "taker_buy_quote": 681.49891}, {"ts": 1771879920000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 13303.9, "quote_volume": 1160.27587, "trades": 26, "taker_buy_volume": 7970.4, "taker_buy_quote": 695.20218}, {"ts": 1771879980000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 31359.9, "quote_volume": 2734.43186, "trades": 62, "taker_buy_volume": 21726.1, "taker_buy_quote": 1894.51592}, {"ts": 1771880040000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 3601.7, "quote_volume": 314.38877, "trades": 27, "taker_buy_volume": 2976.2, "taker_buy_quote": 259.78262}, {"ts": 1771880100000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 8757.2, "quote_volume": 764.04417, "trades": 42, "taker_buy_volume": 2495.0, "taker_buy_quote": 217.82752}, {"ts": 1771880160000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 7166.4, "quote_volume": 625.59671, "trades": 22, "taker_buy_volume": 652.0, "taker_buy_quote": 56.9196}, {"ts": 1771880220000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 17359.3, "quote_volume": 1516.73356, "trades": 58, "taker_buy_volume": 10875.8, "taker_buy_quote": 950.07566}, {"ts": 1771880280000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 119451.9, "quote_volume": 10450.12264, "trades": 43, "taker_buy_volume": 116274.0, "taker_buy_quote": 10172.37418}, {"ts": 1771880340000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 7242.9, "quote_volume": 632.30517, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880400000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 93270.3, "quote_volume": 8154.92257, "trades": 127, "taker_buy_volume": 33128.0, "taker_buy_quote": 2895.80587}, {"ts": 1771880460000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 3324.0, "quote_volume": 290.89429, "trades": 33, "taker_buy_volume": 2871.0, "taker_buy_quote": 251.25679}, {"ts": 1771880520000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 91332.0, "quote_volume": 7985.08739, "trades": 284, "taker_buy_volume": 14332.2, "taker_buy_quote": 1253.86351}, {"ts": 1771880580000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 34459.1, "quote_volume": 3018.10733, "trades": 43, "taker_buy_volume": 23994.2, "taker_buy_quote": 2101.41183}, {"ts": 1771880640000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 57231.1, "quote_volume": 5019.16747, "trades": 31, "taker_buy_volume": 41427.8, "taker_buy_quote": 3633.21806}, {"ts": 1771880700000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 26361.6, "quote_volume": 2307.91185, "trades": 32, "taker_buy_volume": 13051.6, "taker_buy_quote": 1142.10304}, {"ts": 1771880760000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 16858.3, "quote_volume": 1475.22073, "trades": 38, "taker_buy_volume": 6297.5, "taker_buy_quote": 551.04381}, {"ts": 1771880820000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 26650.9, "quote_volume": 2331.93206, "trades": 35, "taker_buy_volume": 11812.1, "taker_buy_quote": 1033.55875}, {"ts": 1771880880000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 879.1, "quote_volume": 76.84591, "trades": 7, "taker_buy_volume": 125.7, "taker_buy_quote": 10.99875}, {"ts": 1771880940000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 89955.5, "quote_volume": 7860.66465, "trades": 71, "taker_buy_volume": 8437.2, "taker_buy_quote": 736.56756}, {"ts": 1771881000000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 6720.6, "quote_volume": 587.53888, "trades": 45, "taker_buy_volume": 6662.7, "taker_buy_quote": 582.47842}, {"ts": 1771881060000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 7821.2, "quote_volume": 685.13712, "trades": 26, "taker_buy_volume": 4780.9, "taker_buy_quote": 418.80684}, {"ts": 1771881120000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 2630.7, "quote_volume": 230.76955, "trades": 13, "taker_buy_volume": 1314.7, "taker_buy_quote": 115.35635}, {"ts": 1771881180000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 18980.8, "quote_volume": 1664.61616, "trades": 12, "taker_buy_volume": 9230.2, "taker_buy_quote": 809.48854}, {"ts": 1771881240000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2977.1, "quote_volume": 261.09167, "trades": 25, "taker_buy_volume": 2582.2, "taker_buy_quote": 226.45894}, {"ts": 1771881300000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 2479.7, "quote_volume": 217.27669, "trades": 25, "taker_buy_volume": 751.0, "taker_buy_quote": 65.7876}, {"ts": 1771881360000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 17215.4, "quote_volume": 1508.95229, "trades": 35, "taker_buy_volume": 15786.8, "taker_buy_quote": 1383.74356}, {"ts": 1771881420000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1025.1, "quote_volume": 89.79876, "trades": 10, "taker_buy_volume": 173.5, "taker_buy_quote": 15.1986}, {"ts": 1771881480000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881540000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 7265.8, "quote_volume": 636.50066, "trades": 13, "taker_buy_volume": 1068.5, "taker_buy_quote": 93.61718}, {"ts": 1771881600000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 7488.2, "quote_volume": 655.96632, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881660000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 23281.1, "quote_volume": 2039.42436, "trades": 19, "taker_buy_volume": 10268.6, "taker_buy_quote": 899.52936}, {"ts": 1771881720000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 23003.2, "quote_volume": 2012.78, "trades": 33, "taker_buy_volume": 16114.6, "taker_buy_quote": 1410.0275}, {"ts": 1771881780000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 16833.0, "quote_volume": 1472.02963, "trades": 33, "taker_buy_volume": 7820.9, "taker_buy_quote": 683.54666}, {"ts": 1771881840000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1946.2, "quote_volume": 170.09788, "trades": 15, "taker_buy_volume": 1239.5, "taker_buy_quote": 108.3323}, {"ts": 1771881900000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 72364.8, "quote_volume": 6327.60857, "trades": 49, "taker_buy_volume": 5865.7, "taker_buy_quote": 513.24875}, {"ts": 1771881960000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 13475.2, "quote_volume": 1177.73248, "trades": 13, "taker_buy_volume": 91.5, "taker_buy_quote": 7.9971}, {"ts": 1771882020000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 19833.5, "quote_volume": 1733.45933, "trades": 24, "taker_buy_volume": 13735.2, "taker_buy_quote": 1200.46791}, {"ts": 1771882080000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 194.1, "quote_volume": 16.97348, "trades": 2, "taker_buy_volume": 91.4, "taker_buy_quote": 7.9975}, {"ts": 1771882140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1187.2, "quote_volume": 103.88, "trades": 8, "taker_buy_volume": 1187.2, "taker_buy_quote": 103.88}, {"ts": 1771882200000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 31830.7, "quote_volume": 2788.34766, "trades": 44, "taker_buy_volume": 18153.8, "taker_buy_quote": 1590.27288}, {"ts": 1771882260000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 91.2, "quote_volume": 7.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882320000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2289.0, "quote_volume": 200.2875, "trades": 16, "taker_buy_volume": 63.1, "taker_buy_quote": 5.52125}, {"ts": 1771882380000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882440000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882500000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 15442.2, "quote_volume": 1349.63928, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882560000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 31440.8, "quote_volume": 2744.78184, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882620000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882680000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 3670.7, "quote_volume": 320.428, "trades": 11, "taker_buy_volume": 3429.6, "taker_buy_quote": 299.40408}, {"ts": 1771882740000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 58.5, "quote_volume": 5.10705, "trades": 1, "taker_buy_volume": 58.5, "taker_buy_quote": 5.10705}, {"ts": 1771882800000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 47507.4, "quote_volume": 4143.11457, "trades": 34, "taker_buy_volume": 12425.7, "taker_buy_quote": 1083.99033}, {"ts": 1771882860000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 53174.3, "quote_volume": 4644.79825, "trades": 45, "taker_buy_volume": 20935.9, "taker_buy_quote": 1830.3074}, {"ts": 1771882920000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 82994.1, "quote_volume": 7281.8721, "trades": 72, "taker_buy_volume": 63871.2, "taker_buy_quote": 5605.83564}, {"ts": 1771882980000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 36301.5, "quote_volume": 3190.53979, "trades": 46, "taker_buy_volume": 20155.4, "taker_buy_quote": 1771.84566}, {"ts": 1771883040000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 43312.3, "quote_volume": 3796.68271, "trades": 25, "taker_buy_volume": 612.7, "taker_buy_quote": 53.73379}, {"ts": 1771883100000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883160000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 7243.2, "quote_volume": 635.22864, "trades": 15, "taker_buy_volume": 5809.8, "taker_buy_quote": 509.51946}, {"ts": 1771883220000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 227.8, "quote_volume": 19.97806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883280000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 318.7, "quote_volume": 27.98186, "trades": 2, "taker_buy_volume": 318.7, "taker_buy_quote": 27.98186}, {"ts": 1771883340000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 1109.4, "quote_volume": 97.41443, "trades": 10, "taker_buy_volume": 1109.4, "taker_buy_quote": 97.41443}, {"ts": 1771883400000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 19882.1, "quote_volume": 1747.62409, "trades": 48, "taker_buy_volume": 12092.0, "taker_buy_quote": 1062.8868}, {"ts": 1771883460000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 844.3, "quote_volume": 74.20261, "trades": 12, "taker_buy_volume": 730.7, "taker_buy_quote": 64.22853}, {"ts": 1771883520000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0881, "volume": 51598.7, "quote_volume": 4545.15875, "trades": 66, "taker_buy_volume": 40003.1, "taker_buy_quote": 3524.07378}, {"ts": 1771883580000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 4437.6, "quote_volume": 390.4823, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883640000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 8821.0, "quote_volume": 775.9294, "trades": 17, "taker_buy_volume": 727.8, "taker_buy_quote": 64.0464}, {"ts": 1771883700000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3764.0, "quote_volume": 331.232, "trades": 6, "taker_buy_volume": 3764.0, "taker_buy_quote": 331.232}, {"ts": 1771883760000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 19516.2, "quote_volume": 1719.37722, "trades": 18, "taker_buy_volume": 18151.2, "taker_buy_quote": 1599.12072}, {"ts": 1771883820000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 7774.2, "quote_volume": 685.68444, "trades": 13, "taker_buy_volume": 7774.2, "taker_buy_quote": 685.68444}, {"ts": 1771883880000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 18832.3, "quote_volume": 1659.13471, "trades": 13, "taker_buy_volume": 90.8, "taker_buy_quote": 8.00856}, {"ts": 1771883940000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 14279.6, "quote_volume": 1258.17161, "trades": 20, "taker_buy_volume": 8295.2, "taker_buy_quote": 730.94597}, {"ts": 1771884000000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 14683.2, "quote_volume": 1295.98006, "trades": 35, "taker_buy_volume": 9431.5, "taker_buy_quote": 832.76215}, {"ts": 1771884060000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 37882.7, "quote_volume": 3340.12735, "trades": 21, "taker_buy_volume": 5410.4, "taker_buy_quote": 477.19728}, {"ts": 1771884120000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 98866.1, "quote_volume": 8733.4047, "trades": 95, "taker_buy_volume": 44312.8, "taker_buy_quote": 3916.34831}, {"ts": 1771884180000, "open": 0.0884, "high": 0.0891, "low": 0.0884, "close": 0.089, "volume": 4256203.5, "quote_volume": 376522.07802, "trades": 400, "taker_buy_volume": 4129101.8, "taker_buy_quote": 365232.52763}, {"ts": 1771884240000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 33540.4, "quote_volume": 2984.5351, "trades": 62, "taker_buy_volume": 10709.0, "taker_buy_quote": 953.05228}, {"ts": 1771884300000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0889, "volume": 84388.8, "quote_volume": 7500.0118, "trades": 72, "taker_buy_volume": 31244.4, "taker_buy_quote": 2776.24777}, {"ts": 1771884360000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 61082.0, "quote_volume": 5433.00669, "trades": 69, "taker_buy_volume": 53325.4, "taker_buy_quote": 4743.44495}, {"ts": 1771884420000, "open": 0.0888, "high": 0.0899, "low": 0.0888, "close": 0.0895, "volume": 787744.6, "quote_volume": 70475.24849, "trades": 604, "taker_buy_volume": 516114.5, "taker_buy_quote": 46187.89107}, {"ts": 1771884480000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 206249.1, "quote_volume": 18445.62715, "trades": 181, "taker_buy_volume": 22855.3, "taker_buy_quote": 2044.55145}, {"ts": 1771884540000, "open": 0.0895, "high": 0.0899, "low": 0.0895, "close": 0.0899, "volume": 118237.3, "quote_volume": 10598.20831, "trades": 90, "taker_buy_volume": 54835.3, "taker_buy_quote": 4918.4163}, {"ts": 1771884600000, "open": 0.0899, "high": 0.0899, "low": 0.0894, "close": 0.0894, "volume": 110504.0, "quote_volume": 9919.84579, "trades": 83, "taker_buy_volume": 61560.9, "taker_buy_quote": 5527.87169}, {"ts": 1771884660000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 28826.0, "quote_volume": 2581.31903, "trades": 57, "taker_buy_volume": 15176.6, "taker_buy_quote": 1359.51302}, {"ts": 1771884720000, "open": 0.0895, "high": 0.0899, "low": 0.0895, "close": 0.0899, "volume": 132055.8, "quote_volume": 11847.81863, "trades": 190, "taker_buy_volume": 93146.8, "taker_buy_quote": 8357.18171}, {"ts": 1771884780000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 65427.9, "quote_volume": 5868.65149, "trades": 92, "taker_buy_volume": 10239.2, "taker_buy_quote": 918.3782}, {"ts": 1771884840000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 30369.0, "quote_volume": 2718.88463, "trades": 49, "taker_buy_volume": 2758.7, "taker_buy_quote": 247.35771}, {"ts": 1771884900000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 54312.4, "quote_volume": 4856.6871, "trades": 87, "taker_buy_volume": 12966.0, "taker_buy_quote": 1159.72656}, {"ts": 1771884960000, "open": 0.0895, "high": 0.0895, "low": 0.0892, "close": 0.0895, "volume": 145168.5, "quote_volume": 12966.4875, "trades": 153, "taker_buy_volume": 17652.6, "taker_buy_quote": 1578.58765}, {"ts": 1771885020000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 27958.7, "quote_volume": 2505.09952, "trades": 80, "taker_buy_volume": 23382.3, "taker_buy_quote": 2095.05408}, {"ts": 1771885080000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 81097.7, "quote_volume": 7243.99377, "trades": 65, "taker_buy_volume": 13394.3, "taker_buy_quote": 1197.68933}, {"ts": 1771885140000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 37980.9, "quote_volume": 3396.27075, "trades": 41, "taker_buy_volume": 25223.8, "taker_buy_quote": 2255.72863}, {"ts": 1771885200000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 50468.9, "quote_volume": 4511.85119, "trades": 62, "taker_buy_volume": 34319.5, "taker_buy_quote": 3068.1633}, {"ts": 1771885260000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 58491.7, "quote_volume": 5217.99638, "trades": 85, "taker_buy_volume": 2820.5, "taker_buy_quote": 251.5886}, {"ts": 1771885320000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 99020.2, "quote_volume": 8810.38213, "trades": 92, "taker_buy_volume": 51676.2, "taker_buy_quote": 4596.90315}, {"ts": 1771885380000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 48758.4, "quote_volume": 4339.4976, "trades": 24, "taker_buy_volume": 11455.4, "taker_buy_quote": 1019.5306}, {"ts": 1771885440000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 60984.1, "quote_volume": 5428.37036, "trades": 34, "taker_buy_volume": 17680.3, "taker_buy_quote": 1574.33216}, {"ts": 1771885500000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 116702.0, "quote_volume": 10376.93357, "trades": 53, "taker_buy_volume": 13184.2, "taker_buy_quote": 1172.07538}, {"ts": 1771885560000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 82343.9, "quote_volume": 7312.16144, "trades": 36, "taker_buy_volume": 53204.4, "taker_buy_quote": 4724.57384}, {"ts": 1771885620000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 46922.8, "quote_volume": 4171.44929, "trades": 33, "taker_buy_volume": 6510.1, "taker_buy_quote": 578.76026}, {"ts": 1771885680000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 34044.7, "quote_volume": 3028.83725, "trades": 43, "taker_buy_volume": 33475.9, "taker_buy_quote": 2978.27093}, {"ts": 1771885740000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 29550.3, "quote_volume": 2629.9767, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885800000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1124.8, "quote_volume": 99.99472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885860000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885920000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 9958.5, "quote_volume": 885.31065, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885980000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 18086.7, "quote_volume": 1607.75272, "trades": 32, "taker_buy_volume": 14303.1, "taker_buy_quote": 1271.55795}, {"ts": 1771886040000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 4847.2, "quote_volume": 430.93856, "trades": 9, "taker_buy_volume": 224.8, "taker_buy_quote": 20.0072}, {"ts": 1771886100000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 41537.6, "quote_volume": 3688.72822, "trades": 65, "taker_buy_volume": 14454.3, "taker_buy_quote": 1283.73118}, {"ts": 1771886160000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 16928.9, "quote_volume": 1503.28632, "trades": 23, "taker_buy_volume": 15482.9, "taker_buy_quote": 1374.88152}, {"ts": 1771886220000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 7997.1, "quote_volume": 710.53296, "trades": 20, "taker_buy_volume": 5951.5, "taker_buy_quote": 528.67912}, {"ts": 1771886280000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1515.3, "quote_volume": 134.67686, "trades": 19, "taker_buy_volume": 791.3, "taker_buy_quote": 70.34657}, {"ts": 1771886340000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 11287.8, "quote_volume": 1002.36564, "trades": 18, "taker_buy_volume": 7050.3, "taker_buy_quote": 626.07564}, {"ts": 1771886400000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 72365.0, "quote_volume": 6433.14404, "trades": 129, "taker_buy_volume": 34928.0, "taker_buy_quote": 3106.44067}, {"ts": 1771886460000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 2072.2, "quote_volume": 184.01136, "trades": 18, "taker_buy_volume": 517.1, "taker_buy_quote": 45.91848}, {"ts": 1771886520000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 7494.0, "quote_volume": 666.21662, "trades": 26, "taker_buy_volume": 1192.0, "taker_buy_quote": 105.98006}, {"ts": 1771886580000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 15547.4, "quote_volume": 1382.16161, "trades": 23, "taker_buy_volume": 5240.8, "taker_buy_quote": 465.91611}, {"ts": 1771886640000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 719.3, "quote_volume": 63.94577, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886700000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 17552.1, "quote_volume": 1560.38169, "trades": 22, "taker_buy_volume": 5585.4, "taker_buy_quote": 496.54206}, {"ts": 1771886760000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 527.6, "quote_volume": 46.916, "trades": 9, "taker_buy_volume": 123.6, "taker_buy_quote": 11.0004}, {"ts": 1771886820000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 20649.7, "quote_volume": 1835.81282, "trades": 13, "taker_buy_volume": 544.9, "taker_buy_quote": 48.4961}, {"ts": 1771886880000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1335.5, "quote_volume": 118.72595, "trades": 7, "taker_buy_volume": 118.1, "taker_buy_quote": 10.49909}, {"ts": 1771886940000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887000000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 348.0, "quote_volume": 30.9024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887060000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 55001.1, "quote_volume": 4884.09768, "trades": 19, "taker_buy_volume": 49247.1, "taker_buy_quote": 4373.14248}, {"ts": 1771887120000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 6460.7, "quote_volume": 573.72248, "trades": 13, "taker_buy_volume": 123.2, "taker_buy_quote": 10.95248}, {"ts": 1771887180000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 34908.1, "quote_volume": 3096.41461, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887240000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 5143.6, "quote_volume": 456.03449, "trades": 24, "taker_buy_volume": 3408.7, "taker_buy_quote": 302.33137}, {"ts": 1771887300000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 255786.3, "quote_volume": 22637.05711, "trades": 175, "taker_buy_volume": 23025.8, "taker_buy_quote": 2038.105}, {"ts": 1771887360000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 29063.0, "quote_volume": 2575.00803, "trades": 42, "taker_buy_volume": 15392.6, "taker_buy_quote": 1363.81059}, {"ts": 1771887420000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 1400.3, "quote_volume": 124.00524, "trades": 8, "taker_buy_volume": 113.0, "taker_buy_quote": 10.0118}, {"ts": 1771887480000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 8915.3, "quote_volume": 789.89558, "trades": 5, "taker_buy_volume": 8915.3, "taker_buy_quote": 789.89558}, {"ts": 1771887540000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 30250.9, "quote_volume": 2676.03995, "trades": 65, "taker_buy_volume": 3548.7, "taker_buy_quote": 313.81179}, {"ts": 1771887600000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 109832.7, "quote_volume": 9698.42475, "trades": 121, "taker_buy_volume": 8045.4, "taker_buy_quote": 710.60616}, {"ts": 1771887660000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 3051.1, "quote_volume": 269.38668, "trades": 27, "taker_buy_volume": 2796.6, "taker_buy_quote": 246.93978}, {"ts": 1771887720000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 289.8, "quote_volume": 25.56036, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887780000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887840000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 1489.1, "quote_volume": 131.45799, "trades": 15, "taker_buy_volume": 848.0, "taker_buy_quote": 74.90166}, {"ts": 1771887900000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 2080.1, "quote_volume": 183.6396, "trades": 12, "taker_buy_volume": 101.9, "taker_buy_quote": 8.99777}, {"ts": 1771887960000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888020000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 12696.3, "quote_volume": 1121.08329, "trades": 16, "taker_buy_volume": 6913.5, "taker_buy_quote": 610.46205}, {"ts": 1771888080000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 497.1, "quote_volume": 43.88349, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888140000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 29336.7, "quote_volume": 2586.6875, "trades": 27, "taker_buy_volume": 179.7, "taker_buy_quote": 15.84954}, {"ts": 1771888200000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2535.6, "quote_volume": 223.63992, "trades": 17, "taker_buy_volume": 1625.9, "taker_buy_quote": 143.40438}, {"ts": 1771888260000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 332.9, "quote_volume": 29.36178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888320000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 9192.7, "quote_volume": 810.79614, "trades": 12, "taker_buy_volume": 8467.5, "taker_buy_quote": 746.8335}, {"ts": 1771888380000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 8946.1, "quote_volume": 787.65185, "trades": 29, "taker_buy_volume": 180.0, "taker_buy_quote": 15.858}, {"ts": 1771888440000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 5776.6, "quote_volume": 508.36352, "trades": 2, "taker_buy_volume": 227.2, "taker_buy_quote": 20.01632}, {"ts": 1771888500000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 14752.2, "quote_volume": 1299.93639, "trades": 22, "taker_buy_volume": 14650.2, "taker_buy_quote": 1290.95019}, {"ts": 1771888560000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 8117.8, "quote_volume": 715.16683, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888620000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 6744.4, "quote_volume": 593.5072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888680000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888740000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 2908.4, "quote_volume": 255.99594, "trades": 23, "taker_buy_volume": 1681.9, "taker_buy_quote": 148.06394}, {"ts": 1771888800000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 865.4, "quote_volume": 76.24174, "trades": 4, "taker_buy_volume": 865.4, "taker_buy_quote": 76.24174}, {"ts": 1771888860000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 6507.3, "quote_volume": 572.6424, "trades": 10, "taker_buy_volume": 91.0, "taker_buy_quote": 8.008}, {"ts": 1771888920000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 283.7, "quote_volume": 24.9656, "trades": 2, "taker_buy_volume": 283.7, "taker_buy_quote": 24.9656}, {"ts": 1771888980000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889040000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 12474.4, "quote_volume": 1096.45116, "trades": 22, "taker_buy_volume": 7695.8, "taker_buy_quote": 676.46082}, {"ts": 1771889100000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889160000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 7377.2, "quote_volume": 648.45588, "trades": 17, "taker_buy_volume": 6892.0, "taker_buy_quote": 605.8068}, {"ts": 1771889220000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 11503.5, "quote_volume": 1012.29892, "trades": 12, "taker_buy_volume": 11412.7, "taker_buy_quote": 1004.3176}, {"ts": 1771889280000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 1011.2, "quote_volume": 88.97538, "trades": 5, "taker_buy_volume": 909.0, "taker_buy_quote": 79.992}, {"ts": 1771889340000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 35486.5, "quote_volume": 3122.812, "trades": 25, "taker_buy_volume": 29615.7, "taker_buy_quote": 2606.1816}, {"ts": 1771889400000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 125.0, "quote_volume": 11.0, "trades": 3, "taker_buy_volume": 125.0, "taker_buy_quote": 11.0}, {"ts": 1771889460000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889520000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889580000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889640000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889700000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 13206.0, "quote_volume": 1162.128, "trades": 21, "taker_buy_volume": 12581.4, "taker_buy_quote": 1107.1632}, {"ts": 1771889760000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 1112.1, "quote_volume": 97.74449, "trades": 10, "taker_buy_volume": 193.6, "taker_buy_quote": 17.01744}, {"ts": 1771889820000, "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 52555.3, "quote_volume": 4607.64652, "trades": 54, "taker_buy_volume": 3837.9, "taker_buy_quote": 336.21828}, {"ts": 1771889880000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 73134.5, "quote_volume": 6403.33783, "trades": 56, "taker_buy_volume": 21834.4, "taker_buy_quote": 1912.42878}, {"ts": 1771889940000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 6344.9, "quote_volume": 555.81324, "trades": 7, "taker_buy_volume": 5671.0, "taker_buy_quote": 496.7796}, {"ts": 1771890000000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 18149.5, "quote_volume": 1588.05965, "trades": 21, "taker_buy_volume": 11574.7, "taker_buy_quote": 1012.78625}, {"ts": 1771890060000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890120000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 40825.7, "quote_volume": 3571.95703, "trades": 33, "taker_buy_volume": 30934.8, "taker_buy_quote": 2706.795}, {"ts": 1771890180000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 23350.5, "quote_volume": 2040.82111, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890240000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 44049.6, "quote_volume": 3845.53008, "trades": 25, "taker_buy_volume": 11311.8, "taker_buy_quote": 987.52014}, {"ts": 1771890300000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1790.1, "quote_volume": 156.27573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890360000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 1665.7, "quote_volume": 145.27722, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890420000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 44714.8, "quote_volume": 3902.72617, "trades": 27, "taker_buy_volume": 35956.1, "taker_buy_quote": 3138.96753}, {"ts": 1771890480000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 35945.7, "quote_volume": 3141.65418, "trades": 24, "taker_buy_volume": 34708.9, "taker_buy_quote": 3033.55786}, {"ts": 1771890540000, "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.0871, "volume": 370868.6, "quote_volume": 32272.02054, "trades": 97, "taker_buy_volume": 38446.8, "taker_buy_quote": 3346.4706}, {"ts": 1771890600000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 15947.7, "quote_volume": 1387.45872, "trades": 22, "taker_buy_volume": 7350.6, "taker_buy_quote": 639.51102}, {"ts": 1771890660000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 25345.6, "quote_volume": 2205.01617, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890720000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 21601.0, "quote_volume": 1879.287, "trades": 22, "taker_buy_volume": 10823.3, "taker_buy_quote": 941.6271}, {"ts": 1771890780000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 166.5, "quote_volume": 14.4855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890840000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 956.5, "quote_volume": 83.22583, "trades": 8, "taker_buy_volume": 206.9, "taker_buy_quote": 18.01063}, {"ts": 1771890900000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 28224.4, "quote_volume": 2452.70036, "trades": 27, "taker_buy_volume": 13637.0, "taker_buy_quote": 1185.0553}, {"ts": 1771890960000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891020000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 21511.7, "quote_volume": 1871.60334, "trades": 31, "taker_buy_volume": 17954.3, "taker_buy_quote": 1562.12102}, {"ts": 1771891080000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 27284.8, "quote_volume": 2373.8597, "trades": 31, "taker_buy_volume": 21171.5, "taker_buy_quote": 1842.01293}, {"ts": 1771891140000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 29212.2, "quote_volume": 2541.34928, "trades": 17, "taker_buy_volume": 7774.3, "taker_buy_quote": 676.3641}, {"ts": 1771891200000, "open": 0.0871, "high": 0.0875, "low": 0.0871, "close": 0.0874, "volume": 223361.1, "quote_volume": 19509.59976, "trades": 127, "taker_buy_volume": 206510.7, "taker_buy_quote": 18036.34486}, {"ts": 1771891260000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 32152.6, "quote_volume": 2810.1281, "trades": 54, "taker_buy_volume": 12329.9, "taker_buy_quote": 1077.63326}, {"ts": 1771891320000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 12601.5, "quote_volume": 1099.73824, "trades": 41, "taker_buy_volume": 832.0, "taker_buy_quote": 72.6336}, {"ts": 1771891380000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 41270.5, "quote_volume": 3594.66055, "trades": 23, "taker_buy_volume": 6230.8, "taker_buy_quote": 542.70268}, {"ts": 1771891440000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 53248.4, "quote_volume": 4640.02268, "trades": 56, "taker_buy_volume": 39313.2, "taker_buy_quote": 3426.26676}, {"ts": 1771891500000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 16681.4, "quote_volume": 1451.29329, "trades": 19, "taker_buy_volume": 11995.4, "taker_buy_quote": 1043.61129}, {"ts": 1771891560000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 26338.7, "quote_volume": 2294.10077, "trades": 37, "taker_buy_volume": 13890.0, "taker_buy_quote": 1209.819}, {"ts": 1771891620000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 13307.6, "quote_volume": 1157.7612, "trades": 17, "taker_buy_volume": 6120.7, "taker_buy_quote": 532.5009}, {"ts": 1771891680000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 77206.8, "quote_volume": 6709.92555, "trades": 66, "taker_buy_volume": 42453.4, "taker_buy_quote": 3689.28637}, {"ts": 1771891740000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891800000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 355.9, "quote_volume": 30.97593, "trades": 3, "taker_buy_volume": 126.3, "taker_buy_quote": 11.00073}, {"ts": 1771891860000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 7382.8, "quote_volume": 643.03271, "trades": 13, "taker_buy_volume": 7291.1, "taker_buy_quote": 635.05481}, {"ts": 1771891920000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 35985.4, "quote_volume": 3134.30426, "trades": 27, "taker_buy_volume": 24276.7, "taker_buy_quote": 2114.50057}, {"ts": 1771891980000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 18167.6, "quote_volume": 1580.56907, "trades": 33, "taker_buy_volume": 7026.7, "taker_buy_quote": 611.3229}, {"ts": 1771892040000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892100000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1696.6, "quote_volume": 147.43454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892160000, "open": 0.0869, "high": 0.0873, "low": 0.0869, "close": 0.0873, "volume": 244979.3, "quote_volume": 21360.42337, "trades": 157, "taker_buy_volume": 202737.9, "taker_buy_quote": 17676.25525}, {"ts": 1771892220000, "open": 0.0873, "high": 0.0879, "low": 0.0872, "close": 0.0875, "volume": 1502568.5, "quote_volume": 131471.85335, "trades": 339, "taker_buy_volume": 1414924.8, "taker_buy_quote": 123810.07426}, {"ts": 1771892280000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 47706.3, "quote_volume": 4174.30125, "trades": 40, "taker_buy_volume": 29146.3, "taker_buy_quote": 2550.30125}, {"ts": 1771892340000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 21134.1, "quote_volume": 1849.07822, "trades": 34, "taker_buy_volume": 13544.6, "taker_buy_quote": 1185.1525}, {"ts": 1771892400000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 5970.4, "quote_volume": 521.87807, "trades": 25, "taker_buy_volume": 3675.4, "taker_buy_quote": 321.22996}, {"ts": 1771892460000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 28960.9, "quote_volume": 2528.72351, "trades": 55, "taker_buy_volume": 13398.7, "taker_buy_quote": 1169.70651}, {"ts": 1771892520000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0876, "volume": 110373.3, "quote_volume": 9659.72251, "trades": 103, "taker_buy_volume": 92190.0, "taker_buy_quote": 8069.60409}, {"ts": 1771892580000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 18866.1, "quote_volume": 1650.78375, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892640000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 23788.0, "quote_volume": 2079.0712, "trades": 55, "taker_buy_volume": 9339.7, "taker_buy_quote": 816.28978}, {"ts": 1771892700000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 27671.3, "quote_volume": 2418.47162, "trades": 44, "taker_buy_volume": 11536.2, "taker_buy_quote": 1008.26388}, {"ts": 1771892760000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 1540.1, "quote_volume": 134.71916, "trades": 17, "taker_buy_volume": 1144.4, "taker_buy_quote": 100.09541}, {"ts": 1771892820000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 9049.8, "quote_volume": 790.95252, "trades": 22, "taker_buy_volume": 395.9, "taker_buy_quote": 34.60166}, {"ts": 1771892880000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 7020.6, "quote_volume": 613.93762, "trades": 15, "taker_buy_volume": 7020.6, "taker_buy_quote": 613.93762}, {"ts": 1771892940000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893000000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 15205.8, "quote_volume": 1331.85797, "trades": 19, "taker_buy_volume": 12448.7, "taker_buy_quote": 1090.50612}, {"ts": 1771893060000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893120000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 18750.7, "quote_volume": 1642.56132, "trades": 69, "taker_buy_volume": 904.5, "taker_buy_quote": 79.2342}, {"ts": 1771893180000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4052.4, "quote_volume": 354.585, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893240000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 10678.4, "quote_volume": 934.36, "trades": 14, "taker_buy_volume": 452.5, "taker_buy_quote": 39.59375}, {"ts": 1771893300000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 13128.8, "quote_volume": 1149.61005, "trades": 18, "taker_buy_volume": 12828.8, "taker_buy_quote": 1123.33005}, {"ts": 1771893360000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 133.2, "quote_volume": 11.68164, "trades": 1, "taker_buy_volume": 133.2, "taker_buy_quote": 11.68164}, {"ts": 1771893420000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 162299.8, "quote_volume": 14252.55942, "trades": 59, "taker_buy_volume": 161836.0, "taker_buy_quote": 14211.83778}, {"ts": 1771893480000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0881, "volume": 171979.3, "quote_volume": 15140.20819, "trades": 181, "taker_buy_volume": 125332.9, "taker_buy_quote": 11035.57592}, {"ts": 1771893540000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893600000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2926.9, "quote_volume": 257.85989, "trades": 6, "taker_buy_volume": 2926.9, "taker_buy_quote": 257.85989}, {"ts": 1771893660000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893720000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 9351.3, "quote_volume": 823.7368, "trades": 14, "taker_buy_volume": 8224.0, "taker_buy_quote": 724.5344}, {"ts": 1771893780000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 5586.0, "quote_volume": 492.1266, "trades": 8, "taker_buy_volume": 5586.0, "taker_buy_quote": 492.1266}, {"ts": 1771893840000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 21152.1, "quote_volume": 1861.9582, "trades": 12, "taker_buy_volume": 5734.0, "taker_buy_quote": 505.1654}, {"ts": 1771893900000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2505.9, "quote_volume": 220.5192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893960000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 49365.3, "quote_volume": 4350.79946, "trades": 36, "taker_buy_volume": 46839.5, "taker_buy_quote": 4128.0239}, {"ts": 1771894020000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 71839.0, "quote_volume": 6328.90097, "trades": 48, "taker_buy_volume": 39109.0, "taker_buy_quote": 3445.5029}, {"ts": 1771894080000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 12174.0, "quote_volume": 1071.817, "trades": 44, "taker_buy_volume": 4716.6, "taker_buy_quote": 415.49307}, {"ts": 1771894140000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894200000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 14969.2, "quote_volume": 1320.29591, "trades": 19, "taker_buy_volume": 10592.6, "taker_buy_quote": 934.27979}, {"ts": 1771894260000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 56742.9, "quote_volume": 5004.57797, "trades": 53, "taker_buy_volume": 33174.7, "taker_buy_quote": 2926.00854}, {"ts": 1771894320000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 9626.6, "quote_volume": 848.10346, "trades": 17, "taker_buy_volume": 329.2, "taker_buy_quote": 29.00252}, {"ts": 1771894380000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 19830.4, "quote_volume": 1744.5045, "trades": 33, "taker_buy_volume": 2826.0, "taker_buy_quote": 248.688}, {"ts": 1771894440000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 16911.4, "quote_volume": 1486.51206, "trades": 15, "taker_buy_volume": 16607.8, "taker_buy_quote": 1459.82562}, {"ts": 1771894500000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1618.6, "quote_volume": 142.27494, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894560000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 8141.8, "quote_volume": 714.85004, "trades": 16, "taker_buy_volume": 125.3, "taker_buy_quote": 11.00134}, {"ts": 1771894620000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 607.2, "quote_volume": 53.31216, "trades": 7, "taker_buy_volume": 482.1, "taker_buy_quote": 42.32838}, {"ts": 1771894680000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894740000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1739.6, "quote_volume": 152.73688, "trades": 10, "taker_buy_volume": 990.2, "taker_buy_quote": 86.93956}, {"ts": 1771894800000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 101373.7, "quote_volume": 8908.63735, "trades": 54, "taker_buy_volume": 94202.5, "taker_buy_quote": 8279.0148}, {"ts": 1771894860000, "open": 0.0878, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 94818.5, "quote_volume": 8317.69607, "trades": 90, "taker_buy_volume": 13748.5, "taker_buy_quote": 1206.4914}, {"ts": 1771894920000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 10931.8, "quote_volume": 957.61778, "trades": 19, "taker_buy_volume": 7506.8, "taker_buy_quote": 657.59568}, {"ts": 1771894980000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 51856.5, "quote_volume": 4537.95676, "trades": 30, "taker_buy_volume": 15329.5, "taker_buy_quote": 1341.83172}, {"ts": 1771895040000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 3020.2, "quote_volume": 264.98825, "trades": 17, "taker_buy_volume": 2803.6, "taker_buy_quote": 246.01409}, {"ts": 1771895100000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 46397.8, "quote_volume": 4064.81978, "trades": 68, "taker_buy_volume": 19862.7, "taker_buy_quote": 1739.98506}, {"ts": 1771895160000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 57739.6, "quote_volume": 5056.63502, "trades": 136, "taker_buy_volume": 8218.9, "taker_buy_quote": 719.97564}, {"ts": 1771895220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 3944.8, "quote_volume": 345.17, "trades": 25, "taker_buy_volume": 3853.5, "taker_buy_quote": 337.18125}, {"ts": 1771895280000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 10903.7, "quote_volume": 954.07375, "trades": 20, "taker_buy_volume": 7219.0, "taker_buy_quote": 631.6625}, {"ts": 1771895340000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 60513.1, "quote_volume": 5294.88711, "trades": 52, "taker_buy_volume": 17609.6, "taker_buy_quote": 1540.84}, {"ts": 1771895400000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 22659.6, "quote_volume": 1980.44904, "trades": 48, "taker_buy_volume": 14186.8, "taker_buy_quote": 1239.92632}, {"ts": 1771895460000, "open": 0.0873, "high": 0.0874, "low": 0.0871, "close": 0.0872, "volume": 184658.0, "quote_volume": 16113.95284, "trades": 81, "taker_buy_volume": 89003.7, "taker_buy_quote": 7771.66185}, {"ts": 1771895520000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 150487.6, "quote_volume": 13102.50573, "trades": 137, "taker_buy_volume": 62707.9, "taker_buy_quote": 5458.05415}, {"ts": 1771895580000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 39422.4, "quote_volume": 3432.10217, "trades": 95, "taker_buy_volume": 27946.8, "taker_buy_quote": 2432.80208}, {"ts": 1771895640000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 16159.6, "quote_volume": 1406.28111, "trades": 54, "taker_buy_volume": 9635.9, "taker_buy_quote": 838.64513}, {"ts": 1771895700000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0868, "volume": 89315.7, "quote_volume": 7758.02362, "trades": 99, "taker_buy_volume": 27110.5, "taker_buy_quote": 2355.28752}, {"ts": 1771895760000, "open": 0.0868, "high": 0.0868, "low": 0.086, "close": 0.0863, "volume": 1425935.4, "quote_volume": 123185.69188, "trades": 1197, "taker_buy_volume": 536891.0, "taker_buy_quote": 46371.2939}, {"ts": 1771895820000, "open": 0.0863, "high": 0.0863, "low": 0.0856, "close": 0.0856, "volume": 1241926.0, "quote_volume": 106622.55508, "trades": 967, "taker_buy_volume": 356075.5, "taker_buy_quote": 30582.80095}, {"ts": 1771895880000, "open": 0.0856, "high": 0.0866, "low": 0.0856, "close": 0.0865, "volume": 721615.2, "quote_volume": 62076.2206, "trades": 448, "taker_buy_volume": 540290.7, "taker_buy_quote": 46449.69268}, {"ts": 1771895940000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 259541.3, "quote_volume": 22469.05258, "trades": 274, "taker_buy_volume": 84203.9, "taker_buy_quote": 7291.32715}, {"ts": 1771896000000, "open": 0.0865, "high": 0.0874, "low": 0.0864, "close": 0.0873, "volume": 476340.3, "quote_volume": 41470.98882, "trades": 384, "taker_buy_volume": 294691.8, "taker_buy_quote": 25656.26373}, {"ts": 1771896060000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0874, "volume": 115750.1, "quote_volume": 10121.30366, "trades": 142, "taker_buy_volume": 65282.6, "taker_buy_quote": 5710.13183}, {"ts": 1771896120000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 85046.4, "quote_volume": 7419.00758, "trades": 105, "taker_buy_volume": 23591.7, "taker_buy_quote": 2058.00268}, {"ts": 1771896180000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 64111.0, "quote_volume": 5596.67945, "trades": 82, "taker_buy_volume": 5602.3, "taker_buy_quote": 489.08994}, {"ts": 1771896240000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 70337.4, "quote_volume": 6146.57562, "trades": 182, "taker_buy_volume": 44873.8, "taker_buy_quote": 3921.30517}, {"ts": 1771896300000, "open": 0.0873, "high": 0.0879, "low": 0.0873, "close": 0.0878, "volume": 188471.6, "quote_volume": 16510.65855, "trades": 196, "taker_buy_volume": 135835.9, "taker_buy_quote": 11896.09082}, {"ts": 1771896360000, "open": 0.0878, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 74346.4, "quote_volume": 6531.98641, "trades": 146, "taker_buy_volume": 49569.1, "taker_buy_quote": 4356.27761}, {"ts": 1771896420000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 29797.7, "quote_volume": 2613.53532, "trades": 99, "taker_buy_volume": 9582.1, "taker_buy_quote": 840.6272}, {"ts": 1771896480000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 45324.8, "quote_volume": 3985.50714, "trades": 101, "taker_buy_volume": 27080.2, "taker_buy_quote": 2381.33423}, {"ts": 1771896540000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 23320.7, "quote_volume": 2046.49632, "trades": 77, "taker_buy_volume": 4083.3, "taker_buy_quote": 358.58304}, {"ts": 1771896600000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 60241.6, "quote_volume": 5283.88626, "trades": 125, "taker_buy_volume": 3609.5, "taker_buy_quote": 316.94442}, {"ts": 1771896660000, "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 61818.8, "quote_volume": 5411.49317, "trades": 133, "taker_buy_volume": 15241.0, "taker_buy_quote": 1335.20854}, {"ts": 1771896720000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 26497.5, "quote_volume": 2324.33253, "trades": 59, "taker_buy_volume": 18164.8, "taker_buy_quote": 1593.63782}, {"ts": 1771896780000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 69582.2, "quote_volume": 6118.81023, "trades": 120, "taker_buy_volume": 33347.2, "taker_buy_quote": 2932.26484}, {"ts": 1771896840000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 37817.0, "quote_volume": 3326.12695, "trades": 54, "taker_buy_volume": 12353.2, "taker_buy_quote": 1086.47282}, {"ts": 1771896900000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 53379.8, "quote_volume": 4692.07376, "trades": 93, "taker_buy_volume": 33245.0, "taker_buy_quote": 2922.24801}, {"ts": 1771896960000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 26541.0, "quote_volume": 2335.954, "trades": 65, "taker_buy_volume": 17822.4, "taker_buy_quote": 1568.27352}, {"ts": 1771897020000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 16636.3, "quote_volume": 1461.49206, "trades": 53, "taker_buy_volume": 763.2, "taker_buy_quote": 66.93264}, {"ts": 1771897080000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 17305.3, "quote_volume": 1518.65643, "trades": 49, "taker_buy_volume": 12545.1, "taker_buy_quote": 1101.04495}, {"ts": 1771897140000, "open": 0.0877, "high": 0.0877, "low": 0.0873, "close": 0.0874, "volume": 94104.6, "quote_volume": 8225.31348, "trades": 70, "taker_buy_volume": 8547.8, "taker_buy_quote": 747.08801}, {"ts": 1771897200000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0877, "volume": 100244.1, "quote_volume": 8772.43891, "trades": 87, "taker_buy_volume": 41644.2, "taker_buy_quote": 3644.9197}, {"ts": 1771897260000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 18165.5, "quote_volume": 1592.02137, "trades": 48, "taker_buy_volume": 5165.5, "taker_buy_quote": 452.32035}, {"ts": 1771897320000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 86439.7, "quote_volume": 7580.76169, "trades": 68, "taker_buy_volume": 20155.4, "taker_buy_quote": 1767.62858}, {"ts": 1771897380000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 4291.3, "quote_volume": 375.59251, "trades": 30, "taker_buy_volume": 1452.1, "taker_buy_quote": 127.16048}, {"ts": 1771897440000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 24070.8, "quote_volume": 2104.06493, "trades": 55, "taker_buy_volume": 13968.3, "taker_buy_quote": 1221.10643}, {"ts": 1771897500000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 12117.9, "quote_volume": 1059.47185, "trades": 52, "taker_buy_volume": 10355.2, "taker_buy_quote": 905.32738}, {"ts": 1771897560000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 73517.4, "quote_volume": 6422.52823, "trades": 53, "taker_buy_volume": 29275.8, "taker_buy_quote": 2559.67791}, {"ts": 1771897620000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 14585.3, "quote_volume": 1274.71265, "trades": 41, "taker_buy_volume": 6654.7, "taker_buy_quote": 581.57821}, {"ts": 1771897680000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 75364.9, "quote_volume": 6575.28143, "trades": 105, "taker_buy_volume": 17518.5, "taker_buy_quote": 1529.36505}, {"ts": 1771897740000, "open": 0.0873, "high": 0.0876, "low": 0.0872, "close": 0.0875, "volume": 27678.5, "quote_volume": 2417.26385, "trades": 73, "taker_buy_volume": 19196.8, "taker_buy_quote": 1676.81263}, {"ts": 1771897800000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 16091.2, "quote_volume": 1407.99135, "trades": 47, "taker_buy_volume": 3047.3, "taker_buy_quote": 266.6501}, {"ts": 1771897860000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1003.7, "quote_volume": 87.82375, "trades": 11, "taker_buy_volume": 661.8, "taker_buy_quote": 57.9075}, {"ts": 1771897920000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 19208.1, "quote_volume": 1682.44826, "trades": 46, "taker_buy_volume": 15150.0, "taker_buy_quote": 1327.17988}, {"ts": 1771897980000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 5135.1, "quote_volume": 449.6428, "trades": 46, "taker_buy_volume": 3733.3, "taker_buy_quote": 326.84512}, {"ts": 1771898040000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 37255.0, "quote_volume": 3263.59688, "trades": 32, "taker_buy_volume": 15246.8, "taker_buy_quote": 1335.68768}, {"ts": 1771898100000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 42664.4, "quote_volume": 3729.70833, "trades": 73, "taker_buy_volume": 21306.0, "taker_buy_quote": 1862.79238}, {"ts": 1771898160000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 19197.9, "quote_volume": 1677.89646, "trades": 33, "taker_buy_volume": 17352.9, "taker_buy_quote": 1516.64346}, {"ts": 1771898220000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1227.3, "quote_volume": 107.14329, "trades": 10, "taker_buy_volume": 130.6, "taker_buy_quote": 11.40138}, {"ts": 1771898280000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 2086.7, "quote_volume": 182.19868, "trades": 25, "taker_buy_volume": 1179.4, "taker_buy_quote": 102.99139}, {"ts": 1771898340000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 28954.1, "quote_volume": 2527.71354, "trades": 66, "taker_buy_volume": 21113.7, "taker_buy_quote": 1843.24662}, {"ts": 1771898400000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 8272.1, "quote_volume": 721.32712, "trades": 20, "taker_buy_volume": 4822.4, "taker_buy_quote": 420.51328}, {"ts": 1771898460000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 11823.2, "quote_volume": 1030.98304, "trades": 29, "taker_buy_volume": 9313.8, "taker_buy_quote": 812.16336}, {"ts": 1771898520000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 165663.2, "quote_volume": 14434.54162, "trades": 101, "taker_buy_volume": 9755.2, "taker_buy_quote": 851.60078}, {"ts": 1771898580000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 3016.1, "quote_volume": 263.35255, "trades": 28, "taker_buy_volume": 2312.6, "taker_buy_quote": 201.95857}, {"ts": 1771898640000, "open": 0.0873, "high": 0.0873, "low": 0.0869, "close": 0.087, "volume": 56276.2, "quote_volume": 4896.57144, "trades": 70, "taker_buy_volume": 14764.5, "taker_buy_quote": 1284.5115}, {"ts": 1771898700000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.0873, "volume": 25749.3, "quote_volume": 2241.57261, "trades": 72, "taker_buy_volume": 10043.3, "taker_buy_quote": 874.72528}, {"ts": 1771898760000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 14076.4, "quote_volume": 1228.86972, "trades": 25, "taker_buy_volume": 13055.6, "taker_buy_quote": 1139.75388}, {"ts": 1771898820000, "open": 0.0873, "high": 0.088, "low": 0.0873, "close": 0.0875, "volume": 2236543.1, "quote_volume": 196154.77822, "trades": 566, "taker_buy_volume": 636281.8, "taker_buy_quote": 55813.64604}, {"ts": 1771898880000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 108990.6, "quote_volume": 9536.73315, "trades": 59, "taker_buy_volume": 85673.0, "taker_buy_quote": 7496.4555}, {"ts": 1771898940000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 94891.0, "quote_volume": 8293.4734, "trades": 69, "taker_buy_volume": 32416.9, "taker_buy_quote": 2833.23706}, {"ts": 1771899000000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 117714.3, "quote_volume": 10310.09485, "trades": 126, "taker_buy_volume": 96793.3, "taker_buy_quote": 8477.41525}, {"ts": 1771899060000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 22476.0, "quote_volume": 1968.8976, "trades": 35, "taker_buy_volume": 11943.5, "taker_buy_quote": 1046.2506}, {"ts": 1771899120000, "open": 0.0876, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 31701.3, "quote_volume": 2778.9504, "trades": 55, "taker_buy_volume": 10626.4, "taker_buy_quote": 931.14748}, {"ts": 1771899180000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 2342.7, "quote_volume": 204.76347, "trades": 13, "taker_buy_volume": 769.6, "taker_buy_quote": 67.27453}, {"ts": 1771899240000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 88370.7, "quote_volume": 7714.8102, "trades": 52, "taker_buy_volume": 23316.3, "taker_buy_quote": 2035.56108}, {"ts": 1771899300000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 45907.2, "quote_volume": 4016.11159, "trades": 49, "taker_buy_volume": 43517.4, "taker_buy_quote": 3807.07271}, {"ts": 1771899360000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 25703.5, "quote_volume": 2246.98402, "trades": 35, "taker_buy_volume": 17236.2, "taker_buy_quote": 1506.45647}, {"ts": 1771899420000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 31772.3, "quote_volume": 2770.70734, "trades": 31, "taker_buy_volume": 3849.1, "taker_buy_quote": 335.72049}, {"ts": 1771899480000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 39494.3, "quote_volume": 3440.02303, "trades": 82, "taker_buy_volume": 1788.8, "taker_buy_quote": 155.81709}, {"ts": 1771899540000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 32622.8, "quote_volume": 2845.91207, "trades": 57, "taker_buy_volume": 14256.6, "taker_buy_quote": 1243.89787}, {"ts": 1771899600000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 5357.3, "quote_volume": 467.15656, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899660000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 8937.0, "quote_volume": 779.31785, "trades": 22, "taker_buy_volume": 6064.8, "taker_buy_quote": 528.86201}, {"ts": 1771899720000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 33116.6, "quote_volume": 2887.45835, "trades": 55, "taker_buy_volume": 13678.1, "taker_buy_quote": 1192.73032}, {"ts": 1771899780000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 9153.3, "quote_volume": 797.2616, "trades": 18, "taker_buy_volume": 9153.3, "taker_buy_quote": 797.2616}, {"ts": 1771899840000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 3118.9, "quote_volume": 271.65619, "trades": 10, "taker_buy_volume": 282.1, "taker_buy_quote": 24.57091}, {"ts": 1771899900000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 54108.9, "quote_volume": 4713.78632, "trades": 115, "taker_buy_volume": 17702.8, "taker_buy_quote": 1542.00065}, {"ts": 1771899960000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 63012.1, "quote_volume": 5482.04416, "trades": 67, "taker_buy_volume": 10333.0, "taker_buy_quote": 898.971}, {"ts": 1771900020000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 19322.8, "quote_volume": 1682.88745, "trades": 28, "taker_buy_volume": 19139.3, "taker_buy_quote": 1666.91378}, {"ts": 1771900080000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 6644.2, "quote_volume": 578.71899, "trades": 15, "taker_buy_volume": 3943.8, "taker_buy_quote": 343.51415}, {"ts": 1771900140000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 11092.9, "quote_volume": 966.19159, "trades": 30, "taker_buy_volume": 564.2, "taker_buy_quote": 49.14182}, {"ts": 1771900200000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 52885.6, "quote_volume": 4609.57823, "trades": 57, "taker_buy_volume": 28710.2, "taker_buy_quote": 2502.12196}, {"ts": 1771900260000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 3630.9, "quote_volume": 316.27203, "trades": 5, "taker_buy_volume": 206.4, "taker_buy_quote": 17.99808}, {"ts": 1771900320000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 36497.1, "quote_volume": 3184.5141, "trades": 77, "taker_buy_volume": 20908.7, "taker_buy_quote": 1824.54904}, {"ts": 1771900380000, "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 76801.6, "quote_volume": 6692.89947, "trades": 134, "taker_buy_volume": 25917.6, "taker_buy_quote": 2259.45678}, {"ts": 1771900440000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 21709.2, "quote_volume": 1888.70958, "trades": 32, "taker_buy_volume": 2984.4, "taker_buy_quote": 259.65198}, {"ts": 1771900500000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 16103.8, "quote_volume": 1399.48873, "trades": 41, "taker_buy_volume": 13651.9, "taker_buy_quote": 1186.35011}, {"ts": 1771900560000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 12363.4, "quote_volume": 1074.37946, "trades": 32, "taker_buy_volume": 1787.6, "taker_buy_quote": 155.34244}, {"ts": 1771900620000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 50919.6, "quote_volume": 4424.91324, "trades": 40, "taker_buy_volume": 36991.6, "taker_buy_quote": 3214.57004}, {"ts": 1771900680000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 33132.8, "quote_volume": 2879.28925, "trades": 27, "taker_buy_volume": 32735.1, "taker_buy_quote": 2844.72912}, {"ts": 1771900740000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 5562.6, "quote_volume": 483.92669, "trades": 23, "taker_buy_volume": 4567.3, "taker_buy_quote": 397.3551}, {"ts": 1771900800000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 10438.5, "quote_volume": 907.05672, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900860000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900920000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900980000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 105472.6, "quote_volume": 9141.97722, "trades": 96, "taker_buy_volume": 10115.7, "taker_buy_quote": 876.2863}, {"ts": 1771901040000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 3486.3, "quote_volume": 301.56495, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901100000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 25124.1, "quote_volume": 2175.74706, "trades": 27, "taker_buy_volume": 14245.4, "taker_buy_quote": 1233.65164}, {"ts": 1771901160000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 27215.2, "quote_volume": 2356.83632, "trades": 34, "taker_buy_volume": 13522.3, "taker_buy_quote": 1171.03118}, {"ts": 1771901220000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 7126.5, "quote_volume": 617.16413, "trades": 11, "taker_buy_volume": 7126.5, "taker_buy_quote": 617.16413}, {"ts": 1771901280000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 18319.8, "quote_volume": 1587.01338, "trades": 29, "taker_buy_volume": 6175.3, "taker_buy_quote": 535.29968}, {"ts": 1771901340000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 6959.2, "quote_volume": 602.24538, "trades": 29, "taker_buy_volume": 736.5, "taker_buy_quote": 63.7809}, {"ts": 1771901400000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901460000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 43949.4, "quote_volume": 3797.24088, "trades": 31, "taker_buy_volume": 2217.9, "taker_buy_quote": 191.63928}, {"ts": 1771901520000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 27903.0, "quote_volume": 2410.8192, "trades": 43, "taker_buy_volume": 19804.2, "taker_buy_quote": 1711.08288}, {"ts": 1771901580000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 29860.3, "quote_volume": 2579.92992, "trades": 86, "taker_buy_volume": 12931.0, "taker_buy_quote": 1117.2384}, {"ts": 1771901640000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901700000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 16544.5, "quote_volume": 1431.52867, "trades": 33, "taker_buy_volume": 13085.6, "taker_buy_quote": 1131.98793}, {"ts": 1771901760000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901820000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 37922.4, "quote_volume": 3280.13018, "trades": 61, "taker_buy_volume": 25710.5, "taker_buy_quote": 2223.95825}, {"ts": 1771901880000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 92.6, "quote_volume": 8.0099, "trades": 1, "taker_buy_volume": 92.6, "taker_buy_quote": 8.0099}, {"ts": 1771901940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 14838.5, "quote_volume": 1283.53025, "trades": 15, "taker_buy_volume": 8467.6, "taker_buy_quote": 732.4474}, {"ts": 1771902000000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 35455.1, "quote_volume": 3062.55009, "trades": 37, "taker_buy_volume": 27560.4, "taker_buy_quote": 2380.59147}, {"ts": 1771902060000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 18585.0, "quote_volume": 1602.46562, "trades": 67, "taker_buy_volume": 5529.5, "taker_buy_quote": 476.68287}, {"ts": 1771902120000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 20919.0, "quote_volume": 1801.10777, "trades": 52, "taker_buy_volume": 8742.2, "taker_buy_quote": 752.70342}, {"ts": 1771902180000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 85068.8, "quote_volume": 7307.23788, "trades": 115, "taker_buy_volume": 11551.7, "taker_buy_quote": 991.57595}, {"ts": 1771902240000, "open": 0.0858, "high": 0.086, "low": 0.0856, "close": 0.086, "volume": 257103.7, "quote_volume": 22071.96372, "trades": 150, "taker_buy_volume": 118871.2, "taker_buy_quote": 10206.00612}, {"ts": 1771902300000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 32590.6, "quote_volume": 2803.81601, "trades": 63, "taker_buy_volume": 22339.4, "taker_buy_quote": 1922.27772}, {"ts": 1771902360000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 15116.8, "quote_volume": 1298.52265, "trades": 29, "taker_buy_volume": 2288.0, "taker_buy_quote": 196.5392}, {"ts": 1771902420000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 36072.7, "quote_volume": 3105.95669, "trades": 66, "taker_buy_volume": 13727.6, "taker_buy_quote": 1182.04358}, {"ts": 1771902480000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 14991.8, "quote_volume": 1289.68427, "trades": 43, "taker_buy_volume": 6377.8, "taker_buy_quote": 548.81176}, {"ts": 1771902540000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 11898.2, "quote_volume": 1023.2452, "trades": 33, "taker_buy_volume": 6836.4, "taker_buy_quote": 587.9304}, {"ts": 1771902600000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 42210.1, "quote_volume": 3634.26116, "trades": 31, "taker_buy_volume": 41525.0, "taker_buy_quote": 3575.27405}, {"ts": 1771902660000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 35445.4, "quote_volume": 3048.96785, "trades": 91, "taker_buy_volume": 25350.4, "taker_buy_quote": 2180.69852}, {"ts": 1771902720000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 9317.8, "quote_volume": 801.58218, "trades": 42, "taker_buy_volume": 7255.3, "taker_buy_quote": 624.05849}, {"ts": 1771902780000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 15419.4, "quote_volume": 1326.0684, "trades": 35, "taker_buy_volume": 400.7, "taker_buy_quote": 34.4602}, {"ts": 1771902840000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 10169.0, "quote_volume": 873.5171, "trades": 33, "taker_buy_volume": 7576.7, "taker_buy_quote": 650.83853}, {"ts": 1771902900000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 29236.6, "quote_volume": 2510.92205, "trades": 44, "taker_buy_volume": 7375.7, "taker_buy_quote": 633.49337}, {"ts": 1771902960000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.0861, "volume": 21079.5, "quote_volume": 1810.9825, "trades": 66, "taker_buy_volume": 17953.2, "taker_buy_quote": 1542.39874}, {"ts": 1771903020000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 8618.4, "quote_volume": 742.02336, "trades": 47, "taker_buy_volume": 7071.0, "taker_buy_quote": 608.8131}, {"ts": 1771903080000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 25588.7, "quote_volume": 2200.6282, "trades": 34, "taker_buy_volume": 983.6, "taker_buy_quote": 84.5896}, {"ts": 1771903140000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 17324.9, "quote_volume": 1490.82501, "trades": 33, "taker_buy_volume": 16107.3, "taker_buy_quote": 1386.11141}, {"ts": 1771903200000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 20922.9, "quote_volume": 1801.61922, "trades": 49, "taker_buy_volume": 8013.9, "taker_buy_quote": 690.15432}, {"ts": 1771903260000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 226699.4, "quote_volume": 19553.08936, "trades": 135, "taker_buy_volume": 188191.8, "taker_buy_quote": 16233.74583}, {"ts": 1771903320000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 21594.3, "quote_volume": 1861.41939, "trades": 51, "taker_buy_volume": 10040.6, "taker_buy_quote": 865.49972}, {"ts": 1771903380000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 13534.2, "quote_volume": 1165.29462, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903440000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 2377.3, "quote_volume": 204.8832, "trades": 9, "taker_buy_volume": 2377.3, "taker_buy_quote": 204.8832}, {"ts": 1771903500000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 5120.0, "quote_volume": 440.832, "trades": 21, "taker_buy_volume": 500.6, "taker_buy_quote": 43.10166}, {"ts": 1771903560000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 22328.4, "quote_volume": 1920.39571, "trades": 55, "taker_buy_volume": 14063.3, "taker_buy_quote": 1209.59711}, {"ts": 1771903620000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 5010.4, "quote_volume": 430.8944, "trades": 18, "taker_buy_volume": 528.6, "taker_buy_quote": 45.4596}, {"ts": 1771903680000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1570.1, "quote_volume": 135.0286, "trades": 12, "taker_buy_volume": 890.0, "taker_buy_quote": 76.54}, {"ts": 1771903740000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903800000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 9577.0, "quote_volume": 822.7376, "trades": 69, "taker_buy_volume": 2729.6, "taker_buy_quote": 234.54594}, {"ts": 1771903860000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 19010.0, "quote_volume": 1634.46854, "trades": 56, "taker_buy_volume": 4237.2, "taker_buy_quote": 364.32579}, {"ts": 1771903920000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 2447.4, "quote_volume": 210.59085, "trades": 29, "taker_buy_volume": 1383.9, "taker_buy_quote": 119.1014}, {"ts": 1771903980000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 21177.8, "quote_volume": 1819.17302, "trades": 62, "taker_buy_volume": 9606.1, "taker_buy_quote": 825.16399}, {"ts": 1771904040000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 32014.7, "quote_volume": 2750.0732, "trades": 33, "taker_buy_volume": 3475.2, "taker_buy_quote": 298.53015}, {"ts": 1771904100000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3987.4, "quote_volume": 342.9164, "trades": 19, "taker_buy_volume": 3256.6, "taker_buy_quote": 280.0676}, {"ts": 1771904160000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 10465.2, "quote_volume": 899.99675, "trades": 32, "taker_buy_volume": 2085.3, "taker_buy_quote": 179.3358}, {"ts": 1771904220000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 17959.6, "quote_volume": 1544.5256, "trades": 22, "taker_buy_volume": 17206.3, "taker_buy_quote": 1479.7418}, {"ts": 1771904280000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 38162.8, "quote_volume": 3282.0008, "trades": 56, "taker_buy_volume": 11807.0, "taker_buy_quote": 1015.402}, {"ts": 1771904340000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 8061.3, "quote_volume": 692.46567, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904400000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 14592.6, "quote_volume": 1255.28317, "trades": 39, "taker_buy_volume": 13491.7, "taker_buy_quote": 1160.60577}, {"ts": 1771904460000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 25827.7, "quote_volume": 2226.34774, "trades": 32, "taker_buy_volume": 16732.3, "taker_buy_quote": 1442.32426}, {"ts": 1771904520000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 388.1, "quote_volume": 33.44379, "trades": 5, "taker_buy_volume": 283.8, "taker_buy_quote": 24.46356}, {"ts": 1771904580000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 40595.8, "quote_volume": 3495.29838, "trades": 61, "taker_buy_volume": 17403.4, "taker_buy_quote": 1498.43274}, {"ts": 1771904640000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 828.3, "quote_volume": 71.2338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904700000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 3492.1, "quote_volume": 300.66981, "trades": 5, "taker_buy_volume": 3492.1, "taker_buy_quote": 300.66981}, {"ts": 1771904760000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2508.1, "quote_volume": 215.6966, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904820000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 73873.0, "quote_volume": 6345.6907, "trades": 50, "taker_buy_volume": 30959.3, "taker_buy_quote": 2659.40387}, {"ts": 1771904880000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 54506.8, "quote_volume": 4681.88863, "trades": 54, "taker_buy_volume": 44175.4, "taker_buy_quote": 3794.66686}, {"ts": 1771904940000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905000000, "open": 0.0858, "high": 0.0859, "low": 0.0856, "close": 0.0859, "volume": 335592.0, "quote_volume": 28789.27687, "trades": 292, "taker_buy_volume": 72383.1, "taker_buy_quote": 6211.11204}, {"ts": 1771905060000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 24329.5, "quote_volume": 2090.26761, "trades": 58, "taker_buy_volume": 8865.4, "taker_buy_quote": 761.73428}, {"ts": 1771905120000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 42561.7, "quote_volume": 3658.05835, "trades": 55, "taker_buy_volume": 37301.8, "taker_buy_quote": 3205.7564}, {"ts": 1771905180000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 43820.5, "quote_volume": 3772.94505, "trades": 33, "taker_buy_volume": 36515.4, "taker_buy_quote": 3143.97594}, {"ts": 1771905240000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 68263.3, "quote_volume": 5890.07801, "trades": 55, "taker_buy_volume": 49707.5, "taker_buy_quote": 4288.81932}, {"ts": 1771905300000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 145471.3, "quote_volume": 12539.04205, "trades": 87, "taker_buy_volume": 5803.9, "taker_buy_quote": 500.44729}, {"ts": 1771905360000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 18244.9, "quote_volume": 1570.88589, "trades": 35, "taker_buy_volume": 17336.8, "taker_buy_quote": 1492.69848}, {"ts": 1771905420000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 301.8, "quote_volume": 25.97338, "trades": 5, "taker_buy_volume": 185.8, "taker_buy_quote": 15.99738}, {"ts": 1771905480000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905540000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 32624.8, "quote_volume": 2809.07189, "trades": 16, "taker_buy_volume": 31848.5, "taker_buy_quote": 2742.24522}, {"ts": 1771905600000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 85481.7, "quote_volume": 7362.52948, "trades": 91, "taker_buy_volume": 18344.0, "taker_buy_quote": 1581.68972}, {"ts": 1771905660000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 69822.3, "quote_volume": 6027.84354, "trades": 96, "taker_buy_volume": 44359.5, "taker_buy_quote": 3829.74197}, {"ts": 1771905720000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 7940.3, "quote_volume": 685.51622, "trades": 31, "taker_buy_volume": 1525.0, "taker_buy_quote": 131.76}, {"ts": 1771905780000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 59631.7, "quote_volume": 5140.26529, "trades": 34, "taker_buy_volume": 527.7, "taker_buy_quote": 45.50049}, {"ts": 1771905840000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 9510.1, "quote_volume": 819.814, "trades": 14, "taker_buy_volume": 433.8, "taker_buy_quote": 37.43694}, {"ts": 1771905900000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 87672.0, "quote_volume": 7557.33915, "trades": 45, "taker_buy_volume": 15484.7, "taker_buy_quote": 1334.79389}, {"ts": 1771905960000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 86894.2, "quote_volume": 7490.30438, "trades": 49, "taker_buy_volume": 7308.7, "taker_buy_quote": 630.03428}, {"ts": 1771906020000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 73605.0, "quote_volume": 6341.3935, "trades": 51, "taker_buy_volume": 9186.4, "taker_buy_quote": 791.81762}, {"ts": 1771906080000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 43410.3, "quote_volume": 3737.62683, "trades": 188, "taker_buy_volume": 13369.0, "taker_buy_quote": 1151.0709}, {"ts": 1771906140000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 25668.6, "quote_volume": 2207.4996, "trades": 58, "taker_buy_volume": 12713.8, "taker_buy_quote": 1093.3868}, {"ts": 1771906200000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 22451.1, "quote_volume": 1934.08362, "trades": 65, "taker_buy_volume": 21114.8, "taker_buy_quote": 1819.03747}, {"ts": 1771906260000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 9926.7, "quote_volume": 855.20489, "trades": 31, "taker_buy_volume": 2882.7, "taker_buy_quote": 248.23643}, {"ts": 1771906320000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 15987.9, "quote_volume": 1372.23324, "trades": 67, "taker_buy_volume": 826.7, "taker_buy_quote": 70.95648}, {"ts": 1771906380000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 78688.4, "quote_volume": 6739.52573, "trades": 55, "taker_buy_volume": 4622.1, "taker_buy_quote": 396.02226}, {"ts": 1771906440000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 167172.2, "quote_volume": 14302.19098, "trades": 144, "taker_buy_volume": 91839.2, "taker_buy_quote": 7859.46482}, {"ts": 1771906500000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 12768.1, "quote_volume": 1091.67255, "trades": 31, "taker_buy_volume": 6520.5, "taker_buy_quote": 557.50275}, {"ts": 1771906560000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 133742.3, "quote_volume": 11441.4958, "trades": 137, "taker_buy_volume": 98813.9, "taker_buy_quote": 8453.98599}, {"ts": 1771906620000, "open": 0.0855, "high": 0.0856, "low": 0.0853, "close": 0.0855, "volume": 97821.8, "quote_volume": 8358.16887, "trades": 93, "taker_buy_volume": 61958.5, "taker_buy_quote": 5295.00931}, {"ts": 1771906680000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 64701.7, "quote_volume": 5520.74175, "trades": 82, "taker_buy_volume": 30264.7, "taker_buy_quote": 2583.91529}, {"ts": 1771906740000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 31816.6, "quote_volume": 2714.27782, "trades": 28, "taker_buy_volume": 20108.2, "taker_buy_quote": 1715.5513}, {"ts": 1771906800000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 128204.1, "quote_volume": 10954.9205, "trades": 48, "taker_buy_volume": 109608.6, "taker_buy_quote": 9367.00541}, {"ts": 1771906860000, "open": 0.0854, "high": 0.0858, "low": 0.0854, "close": 0.0858, "volume": 136164.6, "quote_volume": 11649.83635, "trades": 117, "taker_buy_volume": 102974.5, "taker_buy_quote": 8808.83743}, {"ts": 1771906920000, "open": 0.0858, "high": 0.0862, "low": 0.0858, "close": 0.0862, "volume": 154319.4, "quote_volume": 13269.42161, "trades": 122, "taker_buy_volume": 118811.1, "taker_buy_quote": 10220.33138}, {"ts": 1771906980000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 77250.8, "quote_volume": 6648.52009, "trades": 79, "taker_buy_volume": 12706.3, "taker_buy_quote": 1092.97575}, {"ts": 1771907040000, "open": 0.086, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 22645.2, "quote_volume": 1948.03706, "trades": 56, "taker_buy_volume": 9740.8, "taker_buy_quote": 838.02397}, {"ts": 1771907100000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 12941.9, "quote_volume": 1113.0034, "trades": 40, "taker_buy_volume": 5395.9, "taker_buy_quote": 464.0474}, {"ts": 1771907160000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 46734.1, "quote_volume": 4010.87977, "trades": 94, "taker_buy_volume": 8857.6, "taker_buy_quote": 760.07104}, {"ts": 1771907220000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.0859, "volume": 187505.4, "quote_volume": 16124.01906, "trades": 133, "taker_buy_volume": 144047.8, "taker_buy_quote": 12387.95281}, {"ts": 1771907280000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 71927.1, "quote_volume": 6175.05707, "trades": 68, "taker_buy_volume": 33874.3, "taker_buy_quote": 2908.63124}, {"ts": 1771907340000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 1598.9, "quote_volume": 137.35945, "trades": 9, "taker_buy_volume": 1529.0, "taker_buy_quote": 131.35504}, {"ts": 1771907400000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 91694.9, "quote_volume": 7870.38775, "trades": 53, "taker_buy_volume": 2846.4, "taker_buy_quote": 244.23394}, {"ts": 1771907460000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 101391.5, "quote_volume": 8683.09834, "trades": 38, "taker_buy_volume": 6605.8, "taker_buy_quote": 566.10653}, {"ts": 1771907520000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 27195.0, "quote_volume": 2328.16305, "trades": 61, "taker_buy_volume": 7328.8, "taker_buy_quote": 627.61633}, {"ts": 1771907580000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 15978.5, "quote_volume": 1369.77763, "trades": 26, "taker_buy_volume": 2474.7, "taker_buy_quote": 212.36529}, {"ts": 1771907640000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 40031.3, "quote_volume": 3434.68554, "trades": 24, "taker_buy_volume": 8757.6, "taker_buy_quote": 751.40208}, {"ts": 1771907700000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 80656.8, "quote_volume": 6928.40865, "trades": 49, "taker_buy_volume": 30956.9, "taker_buy_quote": 2659.19771}, {"ts": 1771907760000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 10593.9, "quote_volume": 910.01601, "trades": 15, "taker_buy_volume": 4384.1, "taker_buy_quote": 376.59419}, {"ts": 1771907820000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 6209.5, "quote_volume": 533.39605, "trades": 7, "taker_buy_volume": 6209.5, "taker_buy_quote": 533.39605}, {"ts": 1771907880000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 9436.7, "quote_volume": 811.18638, "trades": 34, "taker_buy_volume": 1568.2, "taker_buy_quote": 134.85238}, {"ts": 1771907940000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 13568.7, "quote_volume": 1164.18515, "trades": 58, "taker_buy_volume": 6368.4, "taker_buy_quote": 546.40872}, {"ts": 1771908000000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 19470.4, "quote_volume": 1670.56032, "trades": 19, "taker_buy_volume": 7445.9, "taker_buy_quote": 638.85822}, {"ts": 1771908060000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 938.0, "quote_volume": 80.49204, "trades": 8, "taker_buy_volume": 244.8, "taker_buy_quote": 21.01548}, {"ts": 1771908120000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 8631.4, "quote_volume": 740.46412, "trades": 17, "taker_buy_volume": 6849.7, "taker_buy_quote": 587.70426}, {"ts": 1771908180000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 45463.4, "quote_volume": 3896.21338, "trades": 83, "taker_buy_volume": 30248.9, "taker_buy_quote": 2592.33073}, {"ts": 1771908240000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 6996.0, "quote_volume": 599.56516, "trades": 19, "taker_buy_volume": 3402.7, "taker_buy_quote": 291.61935}, {"ts": 1771908300000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 5867.2, "quote_volume": 503.23478, "trades": 8, "taker_buy_volume": 5774.1, "taker_buy_quote": 495.25611}, {"ts": 1771908360000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 67067.4, "quote_volume": 5755.66466, "trades": 78, "taker_buy_volume": 64119.9, "taker_buy_quote": 5502.85187}, {"ts": 1771908420000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 13804.6, "quote_volume": 1183.06704, "trades": 23, "taker_buy_volume": 128.2, "taker_buy_quote": 10.99956}, {"ts": 1771908480000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 3771.4, "quote_volume": 323.20898, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908540000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 45340.1, "quote_volume": 3880.4154, "trades": 39, "taker_buy_volume": 18017.1, "taker_buy_quote": 1542.2766}, {"ts": 1771908600000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 8381.9, "quote_volume": 717.28383, "trades": 18, "taker_buy_volume": 642.8, "taker_buy_quote": 55.02368}, {"ts": 1771908660000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 677.9, "quote_volume": 58.02824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908720000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 5383.3, "quote_volume": 460.95371, "trades": 33, "taker_buy_volume": 3018.3, "taker_buy_quote": 258.53971}, {"ts": 1771908780000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 31984.3, "quote_volume": 2737.75856, "trades": 24, "taker_buy_volume": 489.9, "taker_buy_quote": 41.93544}, {"ts": 1771908840000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 87.7, "quote_volume": 7.50712, "trades": 1, "taker_buy_volume": 87.7, "taker_buy_quote": 7.50712}, {"ts": 1771908900000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 5421.5, "quote_volume": 463.53825, "trades": 42, "taker_buy_volume": 2756.1, "taker_buy_quote": 235.64655}, {"ts": 1771908960000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 402.7, "quote_volume": 34.43085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909020000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 16290.1, "quote_volume": 1392.80355, "trades": 38, "taker_buy_volume": 9241.1, "taker_buy_quote": 790.11405}, {"ts": 1771909080000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 5609.7, "quote_volume": 480.15645, "trades": 17, "taker_buy_volume": 5271.0, "taker_buy_quote": 451.1976}, {"ts": 1771909140000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909200000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 748.0, "quote_volume": 64.0288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909260000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 7156.9, "quote_volume": 613.36566, "trades": 14, "taker_buy_volume": 7156.9, "taker_buy_quote": 613.36566}, {"ts": 1771909320000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2759.5, "quote_volume": 236.48915, "trades": 15, "taker_buy_volume": 437.4, "taker_buy_quote": 37.48518}, {"ts": 1771909380000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 1767.3, "quote_volume": 151.56317, "trades": 16, "taker_buy_volume": 1055.6, "taker_buy_quote": 90.57048}, {"ts": 1771909440000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 36059.0, "quote_volume": 3093.79229, "trades": 136, "taker_buy_volume": 17630.9, "taker_buy_quote": 1512.69102}, {"ts": 1771909500000, "open": 0.0859, "high": 0.0863, "low": 0.0859, "close": 0.0863, "volume": 156292.4, "quote_volume": 13455.22185, "trades": 120, "taker_buy_volume": 122014.5, "taker_buy_quote": 10505.16552}, {"ts": 1771909560000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 336.3, "quote_volume": 29.0111, "trades": 5, "taker_buy_volume": 220.4, "taker_buy_quote": 19.02052}, {"ts": 1771909620000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 112424.4, "quote_volume": 9708.66431, "trades": 67, "taker_buy_volume": 93784.8, "taker_buy_quote": 8100.07728}, {"ts": 1771909680000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 8759.1, "quote_volume": 755.55522, "trades": 40, "taker_buy_volume": 4069.1, "taker_buy_quote": 350.89265}, {"ts": 1771909740000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 2156.1, "quote_volume": 185.9917, "trades": 19, "taker_buy_volume": 904.3, "taker_buy_quote": 78.04109}, {"ts": 1771909800000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 8510.2, "quote_volume": 733.59894, "trades": 16, "taker_buy_volume": 3622.7, "taker_buy_quote": 312.29644}, {"ts": 1771909860000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 724.6, "quote_volume": 62.46052, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909920000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 10072.5, "quote_volume": 868.2495, "trades": 14, "taker_buy_volume": 1730.1, "taker_buy_quote": 149.13462}, {"ts": 1771909980000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 173768.7, "quote_volume": 14954.77799, "trades": 127, "taker_buy_volume": 121082.7, "taker_buy_quote": 10422.21949}, {"ts": 1771910040000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 11709.9, "quote_volume": 1007.0514, "trades": 24, "taker_buy_volume": 4518.7, "taker_buy_quote": 388.6082}, {"ts": 1771910100000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 41571.8, "quote_volume": 3571.01762, "trades": 56, "taker_buy_volume": 15246.3, "taker_buy_quote": 1309.65717}, {"ts": 1771910160000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 117840.3, "quote_volume": 10099.72571, "trades": 64, "taker_buy_volume": 37033.9, "taker_buy_quote": 3173.80523}, {"ts": 1771910220000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1164.1, "quote_volume": 99.64696, "trades": 13, "taker_buy_volume": 132.8, "taker_buy_quote": 11.36768}, {"ts": 1771910280000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 51026.1, "quote_volume": 4367.83416, "trades": 17, "taker_buy_volume": 39686.7, "taker_buy_quote": 3397.18152}, {"ts": 1771910340000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 37965.6, "quote_volume": 3246.07281, "trades": 20, "taker_buy_volume": 385.8, "taker_buy_quote": 32.99991}, {"ts": 1771910400000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 116.8, "quote_volume": 9.97472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910460000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 64705.0, "quote_volume": 5531.25073, "trades": 60, "taker_buy_volume": 40865.9, "taker_buy_quote": 3494.03445}, {"ts": 1771910520000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 159900.2, "quote_volume": 13642.26509, "trades": 131, "taker_buy_volume": 56138.4, "taker_buy_quote": 4789.74979}, {"ts": 1771910580000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 22416.4, "quote_volume": 1913.07045, "trades": 62, "taker_buy_volume": 9421.2, "taker_buy_quote": 803.76619}, {"ts": 1771910640000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 298520.6, "quote_volume": 25411.65765, "trades": 213, "taker_buy_volume": 73529.2, "taker_buy_quote": 6257.65587}, {"ts": 1771910700000, "open": 0.085, "high": 0.0853, "low": 0.0849, "close": 0.0852, "volume": 34752.2, "quote_volume": 2953.24213, "trades": 64, "taker_buy_volume": 2853.8, "taker_buy_quote": 242.91738}, {"ts": 1771910760000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 64362.7, "quote_volume": 5481.14708, "trades": 89, "taker_buy_volume": 25485.1, "taker_buy_quote": 2171.33052}, {"ts": 1771910820000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 15745.4, "quote_volume": 1339.74429, "trades": 44, "taker_buy_volume": 1311.1, "taker_buy_quote": 111.57461}, {"ts": 1771910880000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 5716.3, "quote_volume": 485.862, "trades": 22, "taker_buy_volume": 4959.0, "taker_buy_quote": 421.515}, {"ts": 1771910940000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 19154.8, "quote_volume": 1628.1674, "trades": 31, "taker_buy_volume": 10962.6, "taker_buy_quote": 931.8304}, {"ts": 1771911000000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 36259.1, "quote_volume": 3082.16161, "trades": 166, "taker_buy_volume": 8869.6, "taker_buy_quote": 754.05411}, {"ts": 1771911060000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 27396.6, "quote_volume": 2328.711, "trades": 52, "taker_buy_volume": 18660.0, "taker_buy_quote": 1586.1}, {"ts": 1771911120000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 64969.2, "quote_volume": 5528.87892, "trades": 78, "taker_buy_volume": 36874.3, "taker_buy_quote": 3138.00293}, {"ts": 1771911180000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 48027.2, "quote_volume": 4088.36687, "trades": 118, "taker_buy_volume": 20313.1, "taker_buy_quote": 1729.37507}, {"ts": 1771911240000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 23151.1, "quote_volume": 1970.2863, "trades": 40, "taker_buy_volume": 1166.2, "taker_buy_quote": 99.3133}, {"ts": 1771911300000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 22882.9, "quote_volume": 1947.34654, "trades": 59, "taker_buy_volume": 8277.9, "taker_buy_quote": 704.46104}, {"ts": 1771911360000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 6345.6, "quote_volume": 540.02311, "trades": 38, "taker_buy_volume": 1292.2, "taker_buy_quote": 109.97877}, {"ts": 1771911420000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 160850.1, "quote_volume": 13703.70201, "trades": 81, "taker_buy_volume": 124305.1, "taker_buy_quote": 10590.20324}, {"ts": 1771911480000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 56662.2, "quote_volume": 4817.74354, "trades": 52, "taker_buy_volume": 7438.2, "taker_buy_quote": 632.40102}, {"ts": 1771911540000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 1961.2, "quote_volume": 166.696, "trades": 20, "taker_buy_volume": 517.2, "taker_buy_quote": 43.962}, {"ts": 1771911600000, "open": 0.0849, "high": 0.0849, "low": 0.0845, "close": 0.0847, "volume": 281462.1, "quote_volume": 23845.71564, "trades": 171, "taker_buy_volume": 66314.2, "taker_buy_quote": 5617.36146}, {"ts": 1771911660000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 88311.2, "quote_volume": 7476.49696, "trades": 38, "taker_buy_volume": 6387.2, "taker_buy_quote": 541.00527}, {"ts": 1771911720000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 83815.2, "quote_volume": 7107.51836, "trades": 69, "taker_buy_volume": 38382.1, "taker_buy_quote": 3254.80208}, {"ts": 1771911780000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 7156.9, "quote_volume": 606.84979, "trades": 17, "taker_buy_volume": 6603.6, "taker_buy_quote": 559.98528}, {"ts": 1771911840000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 1426.1, "quote_volume": 120.94452, "trades": 3, "taker_buy_volume": 112.4, "taker_buy_quote": 9.54276}, {"ts": 1771911900000, "open": 0.0848, "high": 0.0854, "low": 0.0848, "close": 0.0852, "volume": 2436650.7, "quote_volume": 207446.21486, "trades": 578, "taker_buy_volume": 1828225.1, "taker_buy_quote": 155623.30211}, {"ts": 1771911960000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 73212.2, "quote_volume": 6233.80109, "trades": 155, "taker_buy_volume": 31600.8, "taker_buy_quote": 2691.36679}, {"ts": 1771912020000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 18979.6, "quote_volume": 1618.99488, "trades": 33, "taker_buy_volume": 11840.1, "taker_buy_quote": 1009.99553}, {"ts": 1771912080000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 28418.2, "quote_volume": 2424.08417, "trades": 50, "taker_buy_volume": 12317.0, "taker_buy_quote": 1050.65181}, {"ts": 1771912140000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 41774.2, "quote_volume": 3559.16184, "trades": 27, "taker_buy_volume": 1001.7, "taker_buy_quote": 85.34484}, {"ts": 1771912200000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 12703.5, "quote_volume": 1082.8442, "trades": 28, "taker_buy_volume": 11912.9, "taker_buy_quote": 1015.48508}, {"ts": 1771912260000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 15967.9, "quote_volume": 1362.06187, "trades": 25, "taker_buy_volume": 11973.0, "taker_buy_quote": 1021.2969}, {"ts": 1771912320000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 35992.1, "quote_volume": 3070.12374, "trades": 42, "taker_buy_volume": 23160.7, "taker_buy_quote": 1975.6182}, {"ts": 1771912380000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 21595.6, "quote_volume": 1844.36894, "trades": 35, "taker_buy_volume": 11041.6, "taker_buy_quote": 943.05734}, {"ts": 1771912440000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 31101.2, "quote_volume": 2656.11318, "trades": 34, "taker_buy_volume": 20985.6, "taker_buy_quote": 1792.25147}, {"ts": 1771912500000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 56881.6, "quote_volume": 4852.07007, "trades": 61, "taker_buy_volume": 12489.5, "taker_buy_quote": 1065.35435}, {"ts": 1771912560000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 6385.3, "quote_volume": 544.67897, "trades": 21, "taker_buy_volume": 1166.6, "taker_buy_quote": 99.52386}, {"ts": 1771912620000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 54541.0, "quote_volume": 4657.79204, "trades": 30, "taker_buy_volume": 5067.4, "taker_buy_quote": 432.75596}, {"ts": 1771912680000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912740000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 99856.8, "quote_volume": 8531.47733, "trades": 60, "taker_buy_volume": 81747.4, "taker_buy_quote": 6985.20795}, {"ts": 1771912800000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 456.6, "quote_volume": 38.98311, "trades": 4, "taker_buy_volume": 351.3, "taker_buy_quote": 30.00102}, {"ts": 1771912860000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 8668.9, "quote_volume": 740.32406, "trades": 25, "taker_buy_volume": 4769.6, "taker_buy_quote": 407.32384}, {"ts": 1771912920000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 3987.0, "quote_volume": 340.0911, "trades": 11, "taker_buy_volume": 76.1, "taker_buy_quote": 6.49133}, {"ts": 1771912980000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 26340.5, "quote_volume": 2247.6015, "trades": 43, "taker_buy_volume": 19792.8, "taker_buy_quote": 1689.00758}, {"ts": 1771913040000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 996.4, "quote_volume": 84.99292, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913100000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913160000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 61269.3, "quote_volume": 5220.14436, "trades": 59, "taker_buy_volume": 36188.6, "taker_buy_quote": 3083.26872}, {"ts": 1771913220000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 15548.2, "quote_volume": 1324.70664, "trades": 45, "taker_buy_volume": 12531.6, "taker_buy_quote": 1067.69232}, {"ts": 1771913280000, "open": 0.0852, "high": 0.0856, "low": 0.0852, "close": 0.0854, "volume": 136007.7, "quote_volume": 11622.10858, "trades": 94, "taker_buy_volume": 117811.4, "taker_buy_quote": 10068.98005}, {"ts": 1771913340000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 39656.8, "quote_volume": 3390.19909, "trades": 83, "taker_buy_volume": 10905.1, "taker_buy_quote": 931.92874}, {"ts": 1771913400000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 36675.3, "quote_volume": 3135.79605, "trades": 78, "taker_buy_volume": 18554.3, "taker_buy_quote": 1586.46225}, {"ts": 1771913460000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 81740.6, "quote_volume": 6988.8213, "trades": 126, "taker_buy_volume": 10819.1, "taker_buy_quote": 925.03305}, {"ts": 1771913520000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 18957.8, "quote_volume": 1622.26776, "trades": 44, "taker_buy_volume": 12132.4, "taker_buy_quote": 1038.63238}, {"ts": 1771913580000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 3381.1, "quote_volume": 289.11885, "trades": 11, "taker_buy_volume": 348.0, "taker_buy_quote": 29.7888}, {"ts": 1771913640000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 26775.8, "quote_volume": 2286.65332, "trades": 51, "taker_buy_volume": 11432.1, "taker_buy_quote": 976.30134}, {"ts": 1771913700000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1565.7, "quote_volume": 133.71078, "trades": 15, "taker_buy_volume": 1565.7, "taker_buy_quote": 133.71078}, {"ts": 1771913760000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 13925.7, "quote_volume": 1189.25478, "trades": 11, "taker_buy_volume": 2741.5, "taker_buy_quote": 234.1241}, {"ts": 1771913820000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 6892.1, "quote_volume": 588.58534, "trades": 6, "taker_buy_volume": 3172.0, "taker_buy_quote": 270.8888}, {"ts": 1771913880000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 16671.4, "quote_volume": 1425.41425, "trades": 29, "taker_buy_volume": 15244.4, "taker_buy_quote": 1303.40575}, {"ts": 1771913940000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 5353.3, "quote_volume": 457.70715, "trades": 27, "taker_buy_volume": 4621.3, "taker_buy_quote": 395.12115}, {"ts": 1771914000000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 2833.0, "quote_volume": 242.2215, "trades": 19, "taker_buy_volume": 2341.2, "taker_buy_quote": 200.1726}, {"ts": 1771914060000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 414.4, "quote_volume": 35.4312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914120000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 7142.5, "quote_volume": 610.68523, "trades": 19, "taker_buy_volume": 2838.0, "taker_buy_quote": 242.85772}, {"ts": 1771914180000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 9962.6, "quote_volume": 852.78572, "trades": 11, "taker_buy_volume": 210.3, "taker_buy_quote": 18.00168}, {"ts": 1771914240000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 13041.9, "quote_volume": 1115.56273, "trades": 26, "taker_buy_volume": 5305.4, "taker_buy_quote": 454.09198}, {"ts": 1771914300000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 18992.6, "quote_volume": 1625.27483, "trades": 34, "taker_buy_volume": 8229.9, "taker_buy_quote": 704.47944}, {"ts": 1771914360000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 7070.5, "quote_volume": 603.8207, "trades": 27, "taker_buy_volume": 1293.0, "taker_buy_quote": 110.4222}, {"ts": 1771914420000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 403.0, "quote_volume": 34.4162, "trades": 6, "taker_buy_volume": 403.0, "taker_buy_quote": 34.4162}, {"ts": 1771914480000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 245.5, "quote_volume": 20.97857, "trades": 3, "taker_buy_volume": 128.7, "taker_buy_quote": 11.00385}, {"ts": 1771914540000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 10670.7, "quote_volume": 912.34485, "trades": 7, "taker_buy_volume": 10670.7, "taker_buy_quote": 912.34485}, {"ts": 1771914600000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 36732.8, "quote_volume": 3136.98112, "trades": 114, "taker_buy_volume": 17365.4, "taker_buy_quote": 1483.00516}, {"ts": 1771914660000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 128.8, "quote_volume": 10.99952, "trades": 1, "taker_buy_volume": 128.8, "taker_buy_quote": 10.99952}, {"ts": 1771914720000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 20700.6, "quote_volume": 1766.81788, "trades": 35, "taker_buy_volume": 15650.9, "taker_buy_quote": 1336.07847}, {"ts": 1771914780000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 24088.9, "quote_volume": 2054.7712, "trades": 75, "taker_buy_volume": 17691.1, "taker_buy_quote": 1509.05083}, {"ts": 1771914840000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 403.5, "quote_volume": 34.41855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914900000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 4590.4, "quote_volume": 391.64983, "trades": 28, "taker_buy_volume": 3523.4, "taker_buy_quote": 300.63473}, {"ts": 1771914960000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 302663.4, "quote_volume": 25786.92168, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915020000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 327466.3, "quote_volume": 27900.1378, "trades": 42, "taker_buy_volume": 28937.0, "taker_buy_quote": 2465.44144}, {"ts": 1771915080000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 97735.1, "quote_volume": 8327.00659, "trades": 54, "taker_buy_volume": 78925.3, "taker_buy_quote": 6724.43556}, {"ts": 1771915140000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 586.8, "quote_volume": 49.99536, "trades": 1, "taker_buy_volume": 586.8, "taker_buy_quote": 49.99536}, {"ts": 1771915200000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 102427.8, "quote_volume": 8727.46675, "trades": 112, "taker_buy_volume": 33832.2, "taker_buy_quote": 2883.18025}, {"ts": 1771915260000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 1148.7, "quote_volume": 97.97474, "trades": 11, "taker_buy_volume": 713.6, "taker_buy_quote": 60.87008}, {"ts": 1771915320000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 4310.5, "quote_volume": 367.6962, "trades": 14, "taker_buy_volume": 4110.4, "taker_buy_quote": 350.62767}, {"ts": 1771915380000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 4243.1, "quote_volume": 362.01602, "trades": 13, "taker_buy_volume": 795.9, "taker_buy_quote": 67.96986}, {"ts": 1771915440000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 2023.7, "quote_volume": 172.43337, "trades": 4, "taker_buy_volume": 141.3, "taker_buy_quote": 12.05289}, {"ts": 1771915500000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 697.1, "quote_volume": 59.39292, "trades": 9, "taker_buy_volume": 117.3, "taker_buy_quote": 9.99396}, {"ts": 1771915560000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 649445.8, "quote_volume": 55262.48447, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915620000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 49216.0, "quote_volume": 4184.39793, "trades": 72, "taker_buy_volume": 15217.3, "taker_buy_quote": 1294.50843}, {"ts": 1771915680000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 32930.1, "quote_volume": 2799.0585, "trades": 21, "taker_buy_volume": 32742.9, "taker_buy_quote": 2783.1465}, {"ts": 1771915740000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915800000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 19835.2, "quote_volume": 1687.68607, "trades": 27, "taker_buy_volume": 11709.9, "taker_buy_quote": 996.51249}, {"ts": 1771915860000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 126091.4, "quote_volume": 10731.92456, "trades": 75, "taker_buy_volume": 86644.4, "taker_buy_quote": 7378.50369}, {"ts": 1771915920000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 105191.6, "quote_volume": 8921.15895, "trades": 55, "taker_buy_volume": 38587.6, "taker_buy_quote": 3272.36884}, {"ts": 1771915980000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1330.2, "quote_volume": 112.80096, "trades": 14, "taker_buy_volume": 747.8, "taker_buy_quote": 63.41344}, {"ts": 1771916040000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 6725.6, "quote_volume": 570.34148, "trades": 19, "taker_buy_volume": 1736.0, "taker_buy_quote": 147.2234}, {"ts": 1771916100000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 11502.9, "quote_volume": 974.63126, "trades": 26, "taker_buy_volume": 4730.0, "taker_buy_quote": 400.86585}, {"ts": 1771916160000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 10024.5, "quote_volume": 850.99821, "trades": 44, "taker_buy_volume": 7450.3, "taker_buy_quote": 632.44863}, {"ts": 1771916220000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 15143.5, "quote_volume": 1284.18058, "trades": 14, "taker_buy_volume": 9990.3, "taker_buy_quote": 847.18922}, {"ts": 1771916280000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 235.4, "quote_volume": 19.9737, "trades": 2, "taker_buy_volume": 117.8, "taker_buy_quote": 10.00122}, {"ts": 1771916340000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 565.5, "quote_volume": 47.9886, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 29.0358}, {"ts": 1771916400000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 27771.8, "quote_volume": 2358.72853, "trades": 46, "taker_buy_volume": 17435.4, "taker_buy_quote": 1481.09204}, {"ts": 1771916460000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 79547.4, "quote_volume": 6766.89344, "trades": 53, "taker_buy_volume": 59560.4, "taker_buy_quote": 5067.97975}, {"ts": 1771916520000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 69986.3, "quote_volume": 5955.72764, "trades": 50, "taker_buy_volume": 17612.8, "taker_buy_quote": 1498.84928}, {"ts": 1771916580000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 1100.2, "quote_volume": 93.61411, "trades": 4, "taker_buy_volume": 971.1, "taker_buy_quote": 82.64061}, {"ts": 1771916640000, "open": 0.085, "high": 0.085, "low": 0.0847, "close": 0.0847, "volume": 63858.6, "quote_volume": 5417.53163, "trades": 70, "taker_buy_volume": 2092.9, "taker_buy_quote": 177.59098}, {"ts": 1771916700000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 29457.4, "quote_volume": 2495.04178, "trades": 37, "taker_buy_volume": 7063.5, "taker_buy_quote": 598.27845}, {"ts": 1771916760000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 220912.2, "quote_volume": 18755.29347, "trades": 49, "taker_buy_volume": 191708.6, "taker_buy_quote": 16275.90783}, {"ts": 1771916820000, "open": 0.0849, "high": 0.0852, "low": 0.0849, "close": 0.0852, "volume": 364126.7, "quote_volume": 30977.57886, "trades": 131, "taker_buy_volume": 311608.2, "taker_buy_quote": 26509.6509}, {"ts": 1771916880000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 135020.4, "quote_volume": 11493.19178, "trades": 109, "taker_buy_volume": 70043.9, "taker_buy_quote": 5965.78206}, {"ts": 1771916940000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 444440.4, "quote_volume": 37869.05447, "trades": 85, "taker_buy_volume": 432367.9, "taker_buy_quote": 36840.59117}, {"ts": 1771917000000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 45874.8, "quote_volume": 3911.14855, "trades": 71, "taker_buy_volume": 15462.8, "taker_buy_quote": 1318.9264}, {"ts": 1771917060000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 604.3, "quote_volume": 51.42593, "trades": 6, "taker_buy_volume": 604.3, "taker_buy_quote": 51.42593}, {"ts": 1771917120000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 2141.7, "quote_volume": 182.52075, "trades": 12, "taker_buy_volume": 1438.3, "taker_buy_quote": 122.59107}, {"ts": 1771917180000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 1020.0, "quote_volume": 86.89461, "trades": 11, "taker_buy_volume": 286.3, "taker_buy_quote": 24.39276}, {"ts": 1771917240000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 352.2, "quote_volume": 30.00744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917300000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 39461.2, "quote_volume": 3361.98908, "trades": 49, "taker_buy_volume": 17072.8, "taker_buy_quote": 1454.60256}, {"ts": 1771917360000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 38889.1, "quote_volume": 3308.50954, "trades": 77, "taker_buy_volume": 23535.7, "taker_buy_quote": 2002.71946}, {"ts": 1771917420000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 999.0, "quote_volume": 84.915, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917480000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 57862.3, "quote_volume": 4913.2435, "trades": 67, "taker_buy_volume": 33220.5, "taker_buy_quote": 2821.15468}, {"ts": 1771917540000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 75639.6, "quote_volume": 6421.80204, "trades": 66, "taker_buy_volume": 24064.1, "taker_buy_quote": 2043.04209}, {"ts": 1771917600000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 12971.3, "quote_volume": 1101.26337, "trades": 28, "taker_buy_volume": 5575.8, "taker_buy_quote": 473.38542}, {"ts": 1771917660000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 5721.0, "quote_volume": 485.96103, "trades": 26, "taker_buy_volume": 3286.5, "taker_buy_quote": 279.2814}, {"ts": 1771917720000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 37814.9, "quote_volume": 3206.70352, "trades": 31, "taker_buy_volume": 5699.4, "taker_buy_quote": 483.30912}, {"ts": 1771917780000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 19148.0, "quote_volume": 1623.7504, "trades": 26, "taker_buy_volume": 9143.4, "taker_buy_quote": 775.36032}, {"ts": 1771917840000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 20998.8, "quote_volume": 1784.78455, "trades": 69, "taker_buy_volume": 11958.3, "taker_buy_quote": 1016.3738}, {"ts": 1771917900000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 14112.7, "quote_volume": 1199.5037, "trades": 39, "taker_buy_volume": 5100.0, "taker_buy_quote": 433.5}, {"ts": 1771917960000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 32645.4, "quote_volume": 2771.58505, "trades": 40, "taker_buy_volume": 19621.4, "taker_buy_quote": 1665.85686}, {"ts": 1771918020000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 12143.0, "quote_volume": 1032.14207, "trades": 36, "taker_buy_volume": 5491.1, "taker_buy_quote": 466.7435}, {"ts": 1771918080000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 17910.6, "quote_volume": 1522.46562, "trades": 90, "taker_buy_volume": 11458.2, "taker_buy_quote": 974.01162}, {"ts": 1771918140000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 5802.5, "quote_volume": 493.21902, "trades": 23, "taker_buy_volume": 3555.1, "taker_buy_quote": 302.19002}, {"ts": 1771918200000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 19904.6, "quote_volume": 1691.88041, "trades": 28, "taker_buy_volume": 2466.5, "taker_buy_quote": 209.6525}, {"ts": 1771918260000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 9735.4, "quote_volume": 827.5184, "trades": 19, "taker_buy_volume": 3461.7, "taker_buy_quote": 294.2539}, {"ts": 1771918320000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 30422.5, "quote_volume": 2590.80995, "trades": 31, "taker_buy_volume": 21938.5, "taker_buy_quote": 1868.78397}, {"ts": 1771918380000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918440000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 7914.4, "quote_volume": 673.4021, "trades": 14, "taker_buy_volume": 2791.4, "taker_buy_quote": 237.54814}, {"ts": 1771918500000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 28294.3, "quote_volume": 2404.65436, "trades": 36, "taker_buy_volume": 22592.9, "taker_buy_quote": 1920.3965}, {"ts": 1771918560000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 2325.5, "quote_volume": 197.6675, "trades": 15, "taker_buy_volume": 747.2, "taker_buy_quote": 63.512}, {"ts": 1771918620000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 60249.4, "quote_volume": 5125.02359, "trades": 76, "taker_buy_volume": 30366.1, "taker_buy_quote": 2583.28407}, {"ts": 1771918680000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 14366.4, "quote_volume": 1221.179, "trades": 26, "taker_buy_volume": 350.0, "taker_buy_quote": 29.785}, {"ts": 1771918740000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918800000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 1637.7, "quote_volume": 139.2139, "trades": 14, "taker_buy_volume": 580.9, "taker_buy_quote": 49.3859}, {"ts": 1771918860000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 340.6, "quote_volume": 28.97215, "trades": 3, "taker_buy_volume": 211.5, "taker_buy_quote": 17.99865}, {"ts": 1771918920000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 22329.8, "quote_volume": 1898.033, "trades": 52, "taker_buy_volume": 13590.4, "taker_buy_quote": 1155.184}, {"ts": 1771918980000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 1497.4, "quote_volume": 127.27204, "trades": 2, "taker_buy_volume": 1427.8, "taker_buy_quote": 121.363}, {"ts": 1771919040000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 2513.5, "quote_volume": 213.66868, "trades": 13, "taker_buy_volume": 2396.0, "taker_buy_quote": 203.68118}, {"ts": 1771919100000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 699.0, "quote_volume": 59.415, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919160000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 11875.3, "quote_volume": 1009.4005, "trades": 56, "taker_buy_volume": 2092.7, "taker_buy_quote": 177.8795}, {"ts": 1771919220000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 21590.3, "quote_volume": 1835.1755, "trades": 38, "taker_buy_volume": 10270.5, "taker_buy_quote": 872.9925}, {"ts": 1771919280000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 12221.2, "quote_volume": 1038.802, "trades": 22, "taker_buy_volume": 400.7, "taker_buy_quote": 34.0595}, {"ts": 1771919340000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 23249.4, "quote_volume": 1976.199, "trades": 35, "taker_buy_volume": 16065.7, "taker_buy_quote": 1365.5845}, {"ts": 1771919400000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 88083.0, "quote_volume": 7495.8633, "trades": 121, "taker_buy_volume": 28912.1, "taker_buy_quote": 2460.41971}, {"ts": 1771919460000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 19264.3, "quote_volume": 1636.17558, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919520000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 31141.4, "quote_volume": 2647.019, "trades": 44, "taker_buy_volume": 21180.2, "taker_buy_quote": 1800.317}, {"ts": 1771919580000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 93.9, "quote_volume": 7.9815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919640000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 917.9, "quote_volume": 78.04501, "trades": 5, "taker_buy_volume": 235.1, "taker_buy_quote": 20.00701}, {"ts": 1771919700000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 72298.2, "quote_volume": 6157.10963, "trades": 93, "taker_buy_volume": 48002.4, "taker_buy_quote": 4089.21791}, {"ts": 1771919760000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 46672.6, "quote_volume": 3986.0589, "trades": 24, "taker_buy_volume": 40543.3, "taker_buy_quote": 3462.61668}, {"ts": 1771919820000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 7412.0, "quote_volume": 632.9848, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919880000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2371.8, "quote_volume": 202.31454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919940000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 13383.6, "quote_volume": 1142.62543, "trades": 14, "taker_buy_volume": 10043.5, "taker_buy_quote": 857.7149}, {"ts": 1771920000000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 12671.8, "quote_volume": 1082.43966, "trades": 32, "taker_buy_volume": 10710.5, "taker_buy_quote": 914.94464}, {"ts": 1771920060000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 138535.5, "quote_volume": 11820.88388, "trades": 68, "taker_buy_volume": 16913.9, "taker_buy_quote": 1444.46316}, {"ts": 1771920120000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 29806.6, "quote_volume": 2540.76992, "trades": 46, "taker_buy_volume": 25244.7, "taker_buy_quote": 2152.05569}, {"ts": 1771920180000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 105666.9, "quote_volume": 9013.78339, "trades": 39, "taker_buy_volume": 103992.5, "taker_buy_quote": 8870.9461}, {"ts": 1771920240000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 36341.4, "quote_volume": 3097.5288, "trades": 41, "taker_buy_volume": 6481.7, "taker_buy_quote": 552.25428}, {"ts": 1771920300000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 2316.5, "quote_volume": 197.3869, "trades": 5, "taker_buy_volume": 211.0, "taker_buy_quote": 17.9983}, {"ts": 1771920360000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 38787.9, "quote_volume": 3308.60787, "trades": 47, "taker_buy_volume": 11000.1, "taker_buy_quote": 938.30853}, {"ts": 1771920420000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920480000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0855, "volume": 517361.3, "quote_volume": 44227.00875, "trades": 214, "taker_buy_volume": 408931.8, "taker_buy_quote": 34958.1068}, {"ts": 1771920540000, "open": 0.0855, "high": 0.0857, "low": 0.0854, "close": 0.0857, "volume": 8783.3, "quote_volume": 751.5155, "trades": 36, "taker_buy_volume": 6842.6, "taker_buy_quote": 585.56818}, {"ts": 1771920600000, "open": 0.0857, "high": 0.0858, "low": 0.0855, "close": 0.0855, "volume": 28769.9, "quote_volume": 2464.17453, "trades": 62, "taker_buy_volume": 10818.0, "taker_buy_quote": 927.06234}, {"ts": 1771920660000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 5495.7, "quote_volume": 470.75609, "trades": 21, "taker_buy_volume": 4923.7, "taker_buy_quote": 421.79289}, {"ts": 1771920720000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 973.4, "quote_volume": 83.33237, "trades": 10, "taker_buy_volume": 395.5, "taker_buy_quote": 33.86413}, {"ts": 1771920780000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 29603.7, "quote_volume": 2537.29283, "trades": 57, "taker_buy_volume": 23415.2, "taker_buy_quote": 2006.93838}, {"ts": 1771920840000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 20915.7, "quote_volume": 1790.4029, "trades": 27, "taker_buy_volume": 7427.9, "taker_buy_quote": 635.84722}, {"ts": 1771920900000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 45159.0, "quote_volume": 3863.22312, "trades": 51, "taker_buy_volume": 13052.4, "taker_buy_quote": 1117.0549}, {"ts": 1771920960000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 2102.8, "quote_volume": 179.7894, "trades": 12, "taker_buy_volume": 1866.6, "taker_buy_quote": 159.60481}, {"ts": 1771921020000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 27316.0, "quote_volume": 2335.53551, "trades": 19, "taker_buy_volume": 10583.0, "taker_buy_quote": 904.86401}, {"ts": 1771921080000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 5854.8, "quote_volume": 500.5854, "trades": 30, "taker_buy_volume": 1134.7, "taker_buy_quote": 97.01685}, {"ts": 1771921140000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 643.5, "quote_volume": 55.01925, "trades": 11, "taker_buy_volume": 643.5, "taker_buy_quote": 55.01925}, {"ts": 1771921200000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 34400.6, "quote_volume": 2946.28535, "trades": 31, "taker_buy_volume": 33185.7, "taker_buy_quote": 2842.16842}, {"ts": 1771921260000, "open": 0.0857, "high": 0.086, "low": 0.0857, "close": 0.0859, "volume": 94550.8, "quote_volume": 8111.61901, "trades": 165, "taker_buy_volume": 40218.6, "taker_buy_quote": 3451.71348}, {"ts": 1771921320000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 197.7, "quote_volume": 16.98243, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921380000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 9913.3, "quote_volume": 851.30259, "trades": 33, "taker_buy_volume": 3356.2, "taker_buy_quote": 288.5832}, {"ts": 1771921440000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 176485.8, "quote_volume": 15145.61246, "trades": 194, "taker_buy_volume": 36017.8, "taker_buy_quote": 3092.4194}, {"ts": 1771921500000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 28613.4, "quote_volume": 2457.88621, "trades": 35, "taker_buy_volume": 21798.8, "taker_buy_quote": 1872.52486}, {"ts": 1771921560000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 342.4, "quote_volume": 29.43939, "trades": 6, "taker_buy_volume": 272.3, "taker_buy_quote": 23.4178}, {"ts": 1771921620000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 1623.4, "quote_volume": 139.45936, "trades": 4, "taker_buy_volume": 93.0, "taker_buy_quote": 7.998}, {"ts": 1771921680000, "open": 0.086, "high": 0.0864, "low": 0.086, "close": 0.0864, "volume": 351270.4, "quote_volume": 30284.43802, "trades": 270, "taker_buy_volume": 320113.6, "taker_buy_quote": 27599.82894}, {"ts": 1771921740000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 23258.5, "quote_volume": 2009.5159, "trades": 41, "taker_buy_volume": 10748.9, "taker_buy_quote": 928.70496}, {"ts": 1771921800000, "open": 0.0864, "high": 0.0865, "low": 0.0862, "close": 0.0862, "volume": 62856.9, "quote_volume": 5425.61526, "trades": 87, "taker_buy_volume": 21551.8, "taker_buy_quote": 1861.17917}, {"ts": 1771921860000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 20379.5, "quote_volume": 1758.75085, "trades": 34, "taker_buy_volume": 15313.3, "taker_buy_quote": 1321.53779}, {"ts": 1771921920000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 24984.4, "quote_volume": 2156.29592, "trades": 25, "taker_buy_volume": 17028.2, "taker_buy_quote": 1469.66642}, {"ts": 1771921980000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 18297.4, "quote_volume": 1581.12657, "trades": 37, "taker_buy_volume": 14035.0, "taker_buy_quote": 1212.85521}, {"ts": 1771922040000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 14501.7, "quote_volume": 1252.86606, "trades": 9, "taker_buy_volume": 13693.5, "taker_buy_quote": 1183.1184}, {"ts": 1771922100000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 31422.1, "quote_volume": 2709.425, "trades": 57, "taker_buy_volume": 3790.1, "taker_buy_quote": 326.95992}, {"ts": 1771922160000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 19305.4, "quote_volume": 1662.19494, "trades": 25, "taker_buy_volume": 18718.5, "taker_buy_quote": 1611.66285}, {"ts": 1771922220000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1263.6, "quote_volume": 108.79596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922280000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 25472.4, "quote_volume": 2193.17364, "trades": 25, "taker_buy_volume": 6804.7, "taker_buy_quote": 585.88467}, {"ts": 1771922340000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 42532.7, "quote_volume": 3666.31643, "trades": 30, "taker_buy_volume": 35721.8, "taker_buy_quote": 3079.22844}, {"ts": 1771922400000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 6263.3, "quote_volume": 540.52279, "trades": 23, "taker_buy_volume": 5187.8, "taker_buy_quote": 447.70714}, {"ts": 1771922460000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 482.6, "quote_volume": 41.64838, "trades": 6, "taker_buy_volume": 92.7, "taker_buy_quote": 8.00001}, {"ts": 1771922520000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 12580.6, "quote_volume": 1084.26966, "trades": 22, "taker_buy_volume": 6960.2, "taker_buy_quote": 599.96924}, {"ts": 1771922580000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 14901.2, "quote_volume": 1284.48344, "trades": 25, "taker_buy_volume": 14002.0, "taker_buy_quote": 1206.9724}, {"ts": 1771922640000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 7491.1, "quote_volume": 645.73282, "trades": 17, "taker_buy_volume": 1107.3, "taker_buy_quote": 95.44926}, {"ts": 1771922700000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 578.0, "quote_volume": 49.8814, "trades": 7, "taker_buy_volume": 473.8, "taker_buy_quote": 40.88894}, {"ts": 1771922760000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 27750.5, "quote_volume": 2393.62708, "trades": 57, "taker_buy_volume": 11427.2, "taker_buy_quote": 986.10346}, {"ts": 1771922820000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 15656.2, "quote_volume": 1349.34089, "trades": 24, "taker_buy_volume": 600.2, "taker_buy_quote": 51.73724}, {"ts": 1771922880000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 13373.8, "quote_volume": 1152.81228, "trades": 30, "taker_buy_volume": 5002.5, "taker_buy_quote": 431.2155}, {"ts": 1771922940000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 10052.2, "quote_volume": 866.49964, "trades": 14, "taker_buy_volume": 9361.6, "taker_buy_quote": 806.96992}, {"ts": 1771923000000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 21146.9, "quote_volume": 1822.8535, "trades": 53, "taker_buy_volume": 12370.8, "taker_buy_quote": 1066.36296}, {"ts": 1771923060000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 25788.9, "quote_volume": 2225.5925, "trades": 33, "taker_buy_volume": 12675.5, "taker_buy_quote": 1093.90608}, {"ts": 1771923120000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 14900.5, "quote_volume": 1287.30846, "trades": 27, "taker_buy_volume": 14237.2, "taker_buy_quote": 1230.05411}, {"ts": 1771923180000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 65710.6, "quote_volume": 5683.45193, "trades": 28, "taker_buy_volume": 43567.0, "taker_buy_quote": 3768.5455}, {"ts": 1771923240000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 2840.5, "quote_volume": 245.4537, "trades": 2, "taker_buy_volume": 345.0, "taker_buy_quote": 29.8425}, {"ts": 1771923300000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 37571.3, "quote_volume": 3250.0299, "trades": 54, "taker_buy_volume": 26068.4, "taker_buy_quote": 2255.02905}, {"ts": 1771923360000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 10831.8, "quote_volume": 935.95203, "trades": 35, "taker_buy_volume": 3214.7, "taker_buy_quote": 277.83459}, {"ts": 1771923420000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 36176.8, "quote_volume": 3124.96388, "trades": 44, "taker_buy_volume": 27053.0, "taker_buy_quote": 2337.3792}, {"ts": 1771923480000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 579.1, "quote_volume": 50.02382, "trades": 8, "taker_buy_volume": 75.6, "taker_buy_quote": 6.53184}, {"ts": 1771923540000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 5420.5, "quote_volume": 467.78915, "trades": 17, "taker_buy_volume": 692.5, "taker_buy_quote": 59.76275}, {"ts": 1771923600000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 27519.0, "quote_volume": 2375.5664, "trades": 41, "taker_buy_volume": 19747.9, "taker_buy_quote": 1704.93206}, {"ts": 1771923660000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 28562.2, "quote_volume": 2465.99221, "trades": 38, "taker_buy_volume": 27670.5, "taker_buy_quote": 2389.0385}, {"ts": 1771923720000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 49979.6, "quote_volume": 4317.76239, "trades": 52, "taker_buy_volume": 30250.0, "taker_buy_quote": 2613.39109}, {"ts": 1771923780000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 289.3, "quote_volume": 24.99552, "trades": 5, "taker_buy_volume": 289.3, "taker_buy_quote": 24.99552}, {"ts": 1771923840000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 27092.7, "quote_volume": 2337.16596, "trades": 47, "taker_buy_volume": 9312.2, "taker_buy_quote": 803.0878}, {"ts": 1771923900000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 37126.4, "quote_volume": 3204.00832, "trades": 51, "taker_buy_volume": 29871.3, "taker_buy_quote": 2577.89319}, {"ts": 1771923960000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 7529.0, "quote_volume": 649.69433, "trades": 22, "taker_buy_volume": 2942.6, "taker_buy_quote": 253.94638}, {"ts": 1771924020000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 53132.5, "quote_volume": 4580.0466, "trades": 47, "taker_buy_volume": 27544.2, "taker_buy_quote": 2374.33514}, {"ts": 1771924080000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 6215.4, "quote_volume": 535.61251, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924140000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 997.8, "quote_volume": 85.91058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924200000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 138301.6, "quote_volume": 11901.66019, "trades": 37, "taker_buy_volume": 4397.1, "taker_buy_quote": 378.60657}, {"ts": 1771924260000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 12545.4, "quote_volume": 1079.78313, "trades": 14, "taker_buy_volume": 8787.3, "taker_buy_quote": 756.58653}, {"ts": 1771924320000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 5112.8, "quote_volume": 440.1945, "trades": 12, "taker_buy_volume": 1334.1, "taker_buy_quote": 114.86601}, {"ts": 1771924380000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 76429.9, "quote_volume": 6572.98185, "trades": 15, "taker_buy_volume": 1699.5, "taker_buy_quote": 146.16745}, {"ts": 1771924440000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924500000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 54819.9, "quote_volume": 4714.73167, "trades": 74, "taker_buy_volume": 48471.8, "taker_buy_quote": 4168.79507}, {"ts": 1771924560000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 10684.0, "quote_volume": 916.9838, "trades": 31, "taker_buy_volume": 93.2, "taker_buy_quote": 8.00588}, {"ts": 1771924620000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 28025.6, "quote_volume": 2401.79392, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924680000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 57746.7, "quote_volume": 4938.69068, "trades": 92, "taker_buy_volume": 11947.1, "taker_buy_quote": 1021.98146}, {"ts": 1771924740000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 5824.4, "quote_volume": 498.01066, "trades": 27, "taker_buy_volume": 1539.0, "taker_buy_quote": 131.60896}, {"ts": 1771924800000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 17528.0, "quote_volume": 1498.65248, "trades": 20, "taker_buy_volume": 16152.4, "taker_buy_quote": 1381.03868}, {"ts": 1771924860000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 59578.7, "quote_volume": 5093.96598, "trades": 16, "taker_buy_volume": 200.0, "taker_buy_quote": 17.1}, {"ts": 1771924920000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 29428.8, "quote_volume": 2513.21952, "trades": 58, "taker_buy_volume": 14392.5, "taker_buy_quote": 1229.1195}, {"ts": 1771924980000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 118.3, "quote_volume": 10.10282, "trades": 2, "taker_buy_volume": 118.3, "taker_buy_quote": 10.10282}, {"ts": 1771925040000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 14369.8, "quote_volume": 1226.15449, "trades": 38, "taker_buy_volume": 2132.6, "taker_buy_quote": 182.12404}, {"ts": 1771925100000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925160000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 19937.0, "quote_volume": 1699.55036, "trades": 50, "taker_buy_volume": 3420.6, "taker_buy_quote": 291.77718}, {"ts": 1771925220000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 35274.3, "quote_volume": 3005.19781, "trades": 79, "taker_buy_volume": 6860.3, "taker_buy_quote": 584.49756}, {"ts": 1771925280000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 55577.0, "quote_volume": 4733.24011, "trades": 57, "taker_buy_volume": 30424.1, "taker_buy_quote": 2591.43191}, {"ts": 1771925340000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 2194.7, "quote_volume": 186.76897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925400000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 50283.3, "quote_volume": 4279.10883, "trades": 25, "taker_buy_volume": 31489.1, "taker_buy_quote": 2679.72241}, {"ts": 1771925460000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 8349.6, "quote_volume": 710.55096, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925520000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 30820.5, "quote_volume": 2622.82455, "trades": 38, "taker_buy_volume": 20769.6, "taker_buy_quote": 1767.49296}, {"ts": 1771925580000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 39346.8, "quote_volume": 3348.4063, "trades": 74, "taker_buy_volume": 19339.6, "taker_buy_quote": 1645.80582}, {"ts": 1771925640000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 13519.4, "quote_volume": 1150.50094, "trades": 36, "taker_buy_volume": 9962.8, "taker_buy_quote": 847.83428}, {"ts": 1771925700000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 262758.8, "quote_volume": 22329.37081, "trades": 122, "taker_buy_volume": 45476.6, "taker_buy_quote": 3864.21623}, {"ts": 1771925760000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 4841.3, "quote_volume": 411.68423, "trades": 24, "taker_buy_volume": 2859.2, "taker_buy_quote": 243.20573}, {"ts": 1771925820000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 169680.4, "quote_volume": 14418.04127, "trades": 98, "taker_buy_volume": 98468.9, "taker_buy_quote": 8370.30448}, {"ts": 1771925880000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 145170.7, "quote_volume": 12386.74955, "trades": 175, "taker_buy_volume": 98844.2, "taker_buy_quote": 8436.68018}, {"ts": 1771925940000, "open": 0.0854, "high": 0.0854, "low": 0.0851, "close": 0.0851, "volume": 83044.8, "quote_volume": 7075.86237, "trades": 69, "taker_buy_volume": 58169.7, "taker_buy_quote": 4956.9202}, {"ts": 1771926000000, "open": 0.0851, "high": 0.0853, "low": 0.085, "close": 0.0853, "volume": 107100.9, "quote_volume": 9122.069, "trades": 72, "taker_buy_volume": 41299.5, "taker_buy_quote": 3520.02138}, {"ts": 1771926060000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 11113.0, "quote_volume": 947.91377, "trades": 23, "taker_buy_volume": 6456.0, "taker_buy_quote": 550.70618}, {"ts": 1771926120000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 1770.0, "quote_volume": 150.95588, "trades": 18, "taker_buy_volume": 937.8, "taker_buy_quote": 79.99434}, {"ts": 1771926180000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 14768.7, "quote_volume": 1259.75787, "trades": 22, "taker_buy_volume": 5372.4, "taker_buy_quote": 458.26572}, {"ts": 1771926240000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 1776.9, "quote_volume": 151.39977, "trades": 4, "taker_buy_volume": 78.9, "taker_buy_quote": 6.73017}, {"ts": 1771926300000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 17714.3, "quote_volume": 1508.12875, "trades": 32, "taker_buy_volume": 6193.5, "taker_buy_quote": 527.67679}, {"ts": 1771926360000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 36446.2, "quote_volume": 3097.927, "trades": 64, "taker_buy_volume": 15633.7, "taker_buy_quote": 1328.8645}, {"ts": 1771926420000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 49555.1, "quote_volume": 4209.10105, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926480000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 17252.3, "quote_volume": 1466.49201, "trades": 24, "taker_buy_volume": 12664.6, "taker_buy_quote": 1076.54975}, {"ts": 1771926540000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 31417.5, "quote_volume": 2675.76269, "trades": 72, "taker_buy_volume": 9091.5, "taker_buy_quote": 774.3769}, {"ts": 1771926600000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 100866.5, "quote_volume": 8601.90889, "trades": 62, "taker_buy_volume": 80997.8, "taker_buy_quote": 6907.97017}, {"ts": 1771926660000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 6778.0, "quote_volume": 577.56233, "trades": 29, "taker_buy_volume": 1131.5, "taker_buy_quote": 96.44018}, {"ts": 1771926720000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 241.8, "quote_volume": 20.60732, "trades": 4, "taker_buy_volume": 59.6, "taker_buy_quote": 5.08388}, {"ts": 1771926780000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 709.2, "quote_volume": 60.42384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926840000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 104197.6, "quote_volume": 8870.57209, "trades": 54, "taker_buy_volume": 7220.6, "taker_buy_quote": 615.19512}, {"ts": 1771926900000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 44183.7, "quote_volume": 3764.45124, "trades": 30, "taker_buy_volume": 40535.4, "taker_buy_quote": 3453.61608}, {"ts": 1771926960000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 148.0, "quote_volume": 12.6096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927020000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 26766.4, "quote_volume": 2283.17392, "trades": 27, "taker_buy_volume": 20171.1, "taker_buy_quote": 1720.59483}, {"ts": 1771927080000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 9736.1, "quote_volume": 831.42339, "trades": 15, "taker_buy_volume": 9340.6, "taker_buy_quote": 797.68724}, {"ts": 1771927140000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 6349.4, "quote_volume": 542.43237, "trades": 16, "taker_buy_volume": 6349.4, "taker_buy_quote": 542.43237}, {"ts": 1771927200000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 23056.8, "quote_volume": 1969.0965, "trades": 43, "taker_buy_volume": 7765.9, "taker_buy_quote": 663.20786}, {"ts": 1771927260000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 43163.2, "quote_volume": 3686.13728, "trades": 49, "taker_buy_volume": 28536.8, "taker_buy_quote": 2437.04272}, {"ts": 1771927320000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 30905.9, "quote_volume": 2639.36386, "trades": 35, "taker_buy_volume": 15399.9, "taker_buy_quote": 1315.15146}, {"ts": 1771927380000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 3901.3, "quote_volume": 333.17829, "trades": 10, "taker_buy_volume": 3562.0, "taker_buy_quote": 304.20207}, {"ts": 1771927440000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 3676.5, "quote_volume": 313.9731, "trades": 17, "taker_buy_volume": 286.0, "taker_buy_quote": 24.4244}, {"ts": 1771927500000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 593.7, "quote_volume": 50.73678, "trades": 8, "taker_buy_volume": 348.0, "taker_buy_quote": 29.754}, {"ts": 1771927560000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 11654.3, "quote_volume": 996.4727, "trades": 13, "taker_buy_volume": 11437.3, "taker_buy_quote": 977.9409}, {"ts": 1771927620000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 13093.4, "quote_volume": 1118.9632, "trades": 22, "taker_buy_volume": 4324.5, "taker_buy_quote": 369.74475}, {"ts": 1771927680000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 28302.0, "quote_volume": 2414.1606, "trades": 33, "taker_buy_volume": 873.0, "taker_buy_quote": 74.4669}, {"ts": 1771927740000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 20855.3, "quote_volume": 1781.03209, "trades": 32, "taker_buy_volume": 16099.7, "taker_buy_quote": 1374.91438}, {"ts": 1771927800000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 99232.8, "quote_volume": 8454.55623, "trades": 92, "taker_buy_volume": 9122.1, "taker_buy_quote": 777.21583}, {"ts": 1771927860000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 3253.8, "quote_volume": 277.39104, "trades": 22, "taker_buy_volume": 2996.0, "taker_buy_quote": 255.4136}, {"ts": 1771927920000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 562.4, "quote_volume": 47.995, "trades": 8, "taker_buy_volume": 222.8, "taker_buy_quote": 19.02712}, {"ts": 1771927980000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 18406.0, "quote_volume": 1571.8724, "trades": 31, "taker_buy_volume": 15608.7, "taker_buy_quote": 1332.98298}, {"ts": 1771928040000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 15759.8, "quote_volume": 1345.4892, "trades": 37, "taker_buy_volume": 5223.0, "taker_buy_quote": 445.87558}, {"ts": 1771928100000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1524.3, "quote_volume": 130.02279, "trades": 17, "taker_buy_volume": 366.9, "taker_buy_quote": 31.29657}, {"ts": 1771928160000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 62242.1, "quote_volume": 5301.54343, "trades": 85, "taker_buy_volume": 36015.6, "taker_buy_quote": 3068.64064}, {"ts": 1771928220000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 2264.1, "quote_volume": 193.14773, "trades": 22, "taker_buy_volume": 896.4, "taker_buy_quote": 76.48292}, {"ts": 1771928280000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 197.9, "quote_volume": 16.89258, "trades": 3, "taker_buy_volume": 117.1, "taker_buy_quote": 10.00034}, {"ts": 1771928340000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 23720.2, "quote_volume": 2025.15454, "trades": 45, "taker_buy_volume": 17655.3, "taker_buy_quote": 1507.69849}, {"ts": 1771928400000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 12399.2, "quote_volume": 1060.1316, "trades": 17, "taker_buy_volume": 6584.8, "taker_buy_quote": 563.0004}, {"ts": 1771928460000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 1681.3, "quote_volume": 143.76051, "trades": 21, "taker_buy_volume": 992.4, "taker_buy_quote": 84.85956}, {"ts": 1771928520000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 396.9, "quote_volume": 33.90696, "trades": 4, "taker_buy_volume": 117.0, "taker_buy_quote": 10.0035}, {"ts": 1771928580000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 12525.9, "quote_volume": 1070.9551, "trades": 29, "taker_buy_volume": 2518.9, "taker_buy_quote": 215.36595}, {"ts": 1771928640000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 3696.2, "quote_volume": 315.65548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928700000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 4363.0, "quote_volume": 372.6002, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928760000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 23870.1, "quote_volume": 2038.51405, "trades": 15, "taker_buy_volume": 23870.1, "taker_buy_quote": 2038.51405}, {"ts": 1771928820000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928880000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 70840.4, "quote_volume": 6049.77016, "trades": 68, "taker_buy_volume": 29301.1, "taker_buy_quote": 2502.31394}, {"ts": 1771928940000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929000000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 28675.5, "quote_volume": 2448.9226, "trades": 34, "taker_buy_volume": 19338.3, "taker_buy_quote": 1651.52572}, {"ts": 1771929060000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 222.3, "quote_volume": 18.98442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929120000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 11456.1, "quote_volume": 979.53145, "trades": 8, "taker_buy_volume": 11456.1, "taker_buy_quote": 979.53145}, {"ts": 1771929180000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 72403.5, "quote_volume": 6183.07741, "trades": 30, "taker_buy_volume": 996.4, "taker_buy_quote": 85.1922}, {"ts": 1771929240000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929300000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 3539.6, "quote_volume": 302.41682, "trades": 14, "taker_buy_volume": 3362.8, "taker_buy_quote": 287.31242}, {"ts": 1771929360000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 4613.8, "quote_volume": 394.4799, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929420000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 36499.3, "quote_volume": 3117.03086, "trades": 52, "taker_buy_volume": 26478.0, "taker_buy_quote": 2261.2212}, {"ts": 1771929480000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 728.5, "quote_volume": 62.14721, "trades": 7, "taker_buy_volume": 61.6, "taker_buy_quote": 5.26064}, {"ts": 1771929540000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 140963.2, "quote_volume": 12045.25573, "trades": 67, "taker_buy_volume": 73334.5, "taker_buy_quote": 6269.45104}, {"ts": 1771929600000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 25534.3, "quote_volume": 2179.12972, "trades": 52, "taker_buy_volume": 15215.5, "taker_buy_quote": 1298.72179}, {"ts": 1771929660000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 105.4, "quote_volume": 8.99062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929720000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 286.3, "quote_volume": 24.42139, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929780000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 60.0, "quote_volume": 5.112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929840000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 4172.0, "quote_volume": 355.8716, "trades": 9, "taker_buy_volume": 4078.3, "taker_buy_quote": 347.87899}, {"ts": 1771929900000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 8254.7, "quote_volume": 704.02045, "trades": 28, "taker_buy_volume": 6168.9, "taker_buy_quote": 526.20717}, {"ts": 1771929960000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 2347.4, "quote_volume": 199.99848, "trades": 1, "taker_buy_volume": 2347.4, "taker_buy_quote": 199.99848}, {"ts": 1771930020000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 79867.7, "quote_volume": 6797.8762, "trades": 42, "taker_buy_volume": 10600.6, "taker_buy_quote": 902.58972}, {"ts": 1771930080000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 7166.4, "quote_volume": 609.77645, "trades": 22, "taker_buy_volume": 2027.7, "taker_buy_quote": 172.55727}, {"ts": 1771930140000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 10217.5, "quote_volume": 869.50925, "trades": 11, "taker_buy_volume": 10010.9, "taker_buy_quote": 851.92759}, {"ts": 1771930200000, "open": 0.0852, "high": 0.0856, "low": 0.0852, "close": 0.0856, "volume": 127550.0, "quote_volume": 10885.23812, "trades": 101, "taker_buy_volume": 105696.7, "taker_buy_quote": 9022.23293}, {"ts": 1771930260000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 19245.6, "quote_volume": 1645.48595, "trades": 53, "taker_buy_volume": 4825.3, "taker_buy_quote": 412.56315}, {"ts": 1771930320000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 18162.0, "quote_volume": 1552.83815, "trades": 27, "taker_buy_volume": 10983.0, "taker_buy_quote": 939.0465}, {"ts": 1771930380000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 5945.7, "quote_volume": 507.7722, "trades": 16, "taker_buy_volume": 94.2, "taker_buy_quote": 8.0541}, {"ts": 1771930440000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 7099.3, "quote_volume": 606.28022, "trades": 9, "taker_buy_volume": 7099.3, "taker_buy_quote": 606.28022}, {"ts": 1771930500000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 11853.4, "quote_volume": 1012.28036, "trades": 23, "taker_buy_volume": 9311.7, "taker_buy_quote": 795.21918}, {"ts": 1771930560000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 23347.0, "quote_volume": 1993.8338, "trades": 35, "taker_buy_volume": 9700.1, "taker_buy_quote": 828.38854}, {"ts": 1771930620000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 13414.8, "quote_volume": 1145.43786, "trades": 18, "taker_buy_volume": 4964.4, "taker_buy_quote": 423.95976}, {"ts": 1771930680000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 759.7, "quote_volume": 64.87838, "trades": 7, "taker_buy_volume": 666.1, "taker_buy_quote": 56.88494}, {"ts": 1771930740000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 139.4, "quote_volume": 11.9187, "trades": 1, "taker_buy_volume": 139.4, "taker_buy_quote": 11.9187}, {"ts": 1771930800000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 9035.6, "quote_volume": 771.65311, "trades": 15, "taker_buy_volume": 7016.7, "taker_buy_quote": 599.23905}, {"ts": 1771930860000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 15994.7, "quote_volume": 1367.66178, "trades": 28, "taker_buy_volume": 14698.5, "taker_buy_quote": 1256.83668}, {"ts": 1771930920000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 14337.3, "quote_volume": 1225.05116, "trades": 20, "taker_buy_volume": 6054.5, "taker_buy_quote": 517.65975}, {"ts": 1771930980000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 16708.8, "quote_volume": 1426.93152, "trades": 28, "taker_buy_volume": 14460.8, "taker_buy_quote": 1234.95232}, {"ts": 1771931040000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 245.5, "quote_volume": 20.99025, "trades": 2, "taker_buy_volume": 245.5, "taker_buy_quote": 20.99025}, {"ts": 1771931100000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 5671.6, "quote_volume": 484.35464, "trades": 19, "taker_buy_volume": 476.0, "taker_buy_quote": 40.6504}, {"ts": 1771931160000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931220000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931280000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 19558.9, "quote_volume": 1670.33006, "trades": 22, "taker_buy_volume": 9147.0, "taker_buy_quote": 781.1538}, {"ts": 1771931340000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 1095.6, "quote_volume": 93.5546, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931400000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 5930.4, "quote_volume": 506.45616, "trades": 20, "taker_buy_volume": 4140.0, "taker_buy_quote": 353.556}, {"ts": 1771931460000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 20410.2, "quote_volume": 1743.03108, "trades": 38, "taker_buy_volume": 8465.9, "taker_buy_quote": 722.98786}, {"ts": 1771931520000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 21422.5, "quote_volume": 1827.33925, "trades": 30, "taker_buy_volume": 8617.3, "taker_buy_quote": 735.05569}, {"ts": 1771931580000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931640000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 842.2, "quote_volume": 71.8502, "trades": 8, "taker_buy_volume": 105.4, "taker_buy_quote": 9.00116}, {"ts": 1771931700000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 7963.0, "quote_volume": 679.26753, "trades": 23, "taker_buy_volume": 6766.5, "taker_buy_quote": 577.20608}, {"ts": 1771931760000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931820000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1663.6, "quote_volume": 141.90508, "trades": 17, "taker_buy_volume": 887.0, "taker_buy_quote": 75.6611}, {"ts": 1771931880000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 128.8, "quote_volume": 10.99952, "trades": 1, "taker_buy_volume": 128.8, "taker_buy_quote": 10.99952}, {"ts": 1771931940000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 6611.7, "quote_volume": 564.65206, "trades": 41, "taker_buy_volume": 4259.2, "taker_buy_quote": 363.74856}, {"ts": 1771932000000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 8633.8, "quote_volume": 737.32652, "trades": 13, "taker_buy_volume": 1315.5, "taker_buy_quote": 112.3437}, {"ts": 1771932060000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 8390.3, "quote_volume": 716.53162, "trades": 22, "taker_buy_volume": 6412.8, "taker_buy_quote": 547.65312}, {"ts": 1771932120000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 765.7, "quote_volume": 65.39078, "trades": 8, "taker_buy_volume": 403.0, "taker_buy_quote": 34.4162}, {"ts": 1771932180000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 122137.4, "quote_volume": 10432.05866, "trades": 73, "taker_buy_volume": 36496.6, "taker_buy_quote": 3117.79964}, {"ts": 1771932240000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 35869.8, "quote_volume": 3063.28092, "trades": 74, "taker_buy_volume": 25476.6, "taker_buy_quote": 2175.70164}, {"ts": 1771932300000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 20252.9, "quote_volume": 1729.61053, "trades": 17, "taker_buy_volume": 17647.5, "taker_buy_quote": 1507.10937}, {"ts": 1771932360000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 901.7, "quote_volume": 77.09535, "trades": 2, "taker_buy_volume": 901.7, "taker_buy_quote": 77.09535}, {"ts": 1771932420000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 14186.9, "quote_volume": 1211.56126, "trades": 20, "taker_buy_volume": 10463.8, "taker_buy_quote": 893.60852}, {"ts": 1771932480000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 1810.5, "quote_volume": 154.53527, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932540000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 42587.3, "quote_volume": 3636.95542, "trades": 54, "taker_buy_volume": 15528.8, "taker_buy_quote": 1326.15952}, {"ts": 1771932600000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 31014.2, "quote_volume": 2645.58088, "trades": 40, "taker_buy_volume": 5973.2, "taker_buy_quote": 509.51396}, {"ts": 1771932660000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2144.6, "quote_volume": 182.93438, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932720000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 21942.9, "quote_volume": 1871.46607, "trades": 41, "taker_buy_volume": 2752.5, "taker_buy_quote": 234.61283}, {"ts": 1771932780000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 45806.9, "quote_volume": 3906.90232, "trades": 55, "taker_buy_volume": 28817.9, "taker_buy_quote": 2457.93481}, {"ts": 1771932840000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 4851.8, "quote_volume": 413.84683, "trades": 9, "taker_buy_volume": 4734.7, "taker_buy_quote": 403.86991}, {"ts": 1771932900000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932960000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 222.3, "quote_volume": 18.97506, "trades": 2, "taker_buy_volume": 128.7, "taker_buy_quote": 10.99098}, {"ts": 1771933020000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 8819.3, "quote_volume": 752.28629, "trades": 18, "taker_buy_volume": 6478.2, "taker_buy_quote": 552.59046}, {"ts": 1771933080000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 199.4, "quote_volume": 17.00882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933140000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 23141.0, "quote_volume": 1977.03577, "trades": 33, "taker_buy_volume": 16682.2, "taker_buy_quote": 1424.80837}, {"ts": 1771933200000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1490.0, "quote_volume": 127.246, "trades": 15, "taker_buy_volume": 403.0, "taker_buy_quote": 34.4162}, {"ts": 1771933260000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933320000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 30597.0, "quote_volume": 2614.62828, "trades": 52, "taker_buy_volume": 17137.4, "taker_buy_quote": 1464.39245}, {"ts": 1771933380000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 5552.1, "quote_volume": 474.14934, "trades": 7, "taker_buy_volume": 5552.1, "taker_buy_quote": 474.14934}, {"ts": 1771933440000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 24626.8, "quote_volume": 2103.26677, "trades": 26, "taker_buy_volume": 6100.7, "taker_buy_quote": 521.13783}, {"ts": 1771933500000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 37590.4, "quote_volume": 3210.22016, "trades": 71, "taker_buy_volume": 11651.1, "taker_buy_quote": 995.00394}, {"ts": 1771933560000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 22813.7, "quote_volume": 1948.28998, "trades": 26, "taker_buy_volume": 10450.5, "taker_buy_quote": 892.4727}, {"ts": 1771933620000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 9895.9, "quote_volume": 844.12027, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933680000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 12545.9, "quote_volume": 1070.16527, "trades": 26, "taker_buy_volume": 10977.4, "taker_buy_quote": 936.37222}, {"ts": 1771933740000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 128.7, "quote_volume": 10.97811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933800000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 5371.3, "quote_volume": 458.78313, "trades": 10, "taker_buy_volume": 5371.3, "taker_buy_quote": 458.78313}, {"ts": 1771933860000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 20406.3, "quote_volume": 1741.13905, "trades": 24, "taker_buy_volume": 10640.0, "taker_buy_quote": 907.592}, {"ts": 1771933920000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 73.1, "quote_volume": 6.23543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933980000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 14978.4, "quote_volume": 1277.65752, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934040000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 1297.6, "quote_volume": 110.73445, "trades": 8, "taker_buy_volume": 491.7, "taker_buy_quote": 41.99118}, {"ts": 1771934100000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 105.4, "quote_volume": 9.00116, "trades": 1, "taker_buy_volume": 105.4, "taker_buy_quote": 9.00116}, {"ts": 1771934160000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 1983.2, "quote_volume": 169.20775, "trades": 2, "taker_buy_volume": 407.9, "taker_buy_quote": 34.83466}, {"ts": 1771934220000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934280000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2062.8, "quote_volume": 175.95684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934340000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 10374.3, "quote_volume": 885.95586, "trades": 22, "taker_buy_volume": 10220.7, "taker_buy_quote": 872.84778}, {"ts": 1771934400000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 23147.4, "quote_volume": 1976.78796, "trades": 34, "taker_buy_volume": 8393.2, "taker_buy_quote": 716.77928}, {"ts": 1771934460000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 38509.9, "quote_volume": 3288.74546, "trades": 64, "taker_buy_volume": 27971.9, "taker_buy_quote": 2388.80026}, {"ts": 1771934520000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 8549.1, "quote_volume": 730.09314, "trades": 13, "taker_buy_volume": 286.0, "taker_buy_quote": 24.4244}, {"ts": 1771934580000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 12472.7, "quote_volume": 1065.20348, "trades": 21, "taker_buy_volume": 11369.0, "taker_buy_quote": 970.9475}, {"ts": 1771934640000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 4068.7, "quote_volume": 347.06011, "trades": 28, "taker_buy_volume": 2514.6, "taker_buy_quote": 214.49538}, {"ts": 1771934700000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 26106.7, "quote_volume": 2229.30713, "trades": 36, "taker_buy_volume": 22867.2, "taker_buy_quote": 1952.85888}, {"ts": 1771934760000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 413.1, "quote_volume": 35.26938, "trades": 4, "taker_buy_volume": 319.5, "taker_buy_quote": 27.2853}, {"ts": 1771934820000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 23237.1, "quote_volume": 1984.48324, "trades": 31, "taker_buy_volume": 15526.3, "taker_buy_quote": 1325.98092}, {"ts": 1771934880000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 2154.2, "quote_volume": 183.95032, "trades": 18, "taker_buy_volume": 403.0, "taker_buy_quote": 34.4162}, {"ts": 1771934940000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 2208.5, "quote_volume": 188.6059, "trades": 11, "taker_buy_volume": 1805.2, "taker_buy_quote": 154.16408}, {"ts": 1771935000000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1199.0, "quote_volume": 102.2747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935060000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 20869.0, "quote_volume": 1780.58141, "trades": 31, "taker_buy_volume": 3860.9, "taker_buy_quote": 329.72086}, {"ts": 1771935120000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 14184.9, "quote_volume": 1210.50662, "trades": 33, "taker_buy_volume": 3033.9, "taker_buy_quote": 259.32632}, {"ts": 1771935180000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 50749.4, "quote_volume": 4338.65389, "trades": 63, "taker_buy_volume": 10339.9, "taker_buy_quote": 884.06145}, {"ts": 1771935240000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 27389.5, "quote_volume": 2340.15831, "trades": 31, "taker_buy_volume": 348.0, "taker_buy_quote": 29.754}, {"ts": 1771935300000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 12432.2, "quote_volume": 1061.70988, "trades": 48, "taker_buy_volume": 5256.0, "taker_buy_quote": 448.8624}, {"ts": 1771935360000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 15573.6, "quote_volume": 1329.98544, "trades": 24, "taker_buy_volume": 8445.2, "taker_buy_quote": 721.22008}, {"ts": 1771935420000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 15175.7, "quote_volume": 1296.00478, "trades": 44, "taker_buy_volume": 13735.2, "taker_buy_quote": 1172.98608}, {"ts": 1771935480000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 75785.0, "quote_volume": 6472.0738, "trades": 52, "taker_buy_volume": 45512.1, "taker_buy_quote": 3886.76814}, {"ts": 1771935540000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 800.0, "quote_volume": 68.32, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935600000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 7920.2, "quote_volume": 676.38508, "trades": 17, "taker_buy_volume": 2344.1, "taker_buy_quote": 200.18614}, {"ts": 1771935660000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 27097.8, "quote_volume": 2314.15212, "trades": 20, "taker_buy_volume": 13312.0, "taker_buy_quote": 1136.8448}, {"ts": 1771935720000, "open": 0.0855, "high": 0.0858, "low": 0.0855, "close": 0.0858, "volume": 37656.9, "quote_volume": 3221.54485, "trades": 57, "taker_buy_volume": 19512.2, "taker_buy_quote": 1670.173}, {"ts": 1771935780000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 603.3, "quote_volume": 51.75033, "trades": 6, "taker_buy_volume": 475.2, "taker_buy_quote": 40.77216}, {"ts": 1771935840000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 545.0, "quote_volume": 46.75169, "trades": 5, "taker_buy_volume": 451.9, "taker_buy_quote": 38.77302}, {"ts": 1771935900000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 6402.8, "quote_volume": 548.89346, "trades": 19, "taker_buy_volume": 2218.2, "taker_buy_quote": 190.27324}, {"ts": 1771935960000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 61318.0, "quote_volume": 5254.9873, "trades": 47, "taker_buy_volume": 16910.1, "taker_buy_quote": 1449.23027}, {"ts": 1771936020000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 5003.6, "quote_volume": 428.80852, "trades": 17, "taker_buy_volume": 3931.8, "taker_buy_quote": 336.95526}, {"ts": 1771936080000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 21635.1, "quote_volume": 1854.12807, "trades": 27, "taker_buy_volume": 9850.1, "taker_buy_quote": 844.15357}, {"ts": 1771936140000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 49324.6, "quote_volume": 4227.11822, "trades": 60, "taker_buy_volume": 24639.8, "taker_buy_quote": 2111.63086}, {"ts": 1771936200000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 77890.9, "quote_volume": 6682.51783, "trades": 39, "taker_buy_volume": 67884.1, "taker_buy_quote": 5823.97675}, {"ts": 1771936260000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 331.0, "quote_volume": 28.3998, "trades": 1, "taker_buy_volume": 331.0, "taker_buy_quote": 28.3998}, {"ts": 1771936320000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 14358.0, "quote_volume": 1231.9164, "trades": 18, "taker_buy_volume": 14358.0, "taker_buy_quote": 1231.9164}, {"ts": 1771936380000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 12198.2, "quote_volume": 1046.67496, "trades": 30, "taker_buy_volume": 10817.6, "taker_buy_quote": 928.21948}, {"ts": 1771936440000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 21343.4, "quote_volume": 1831.47192, "trades": 29, "taker_buy_volume": 7540.0, "taker_buy_quote": 647.1402}, {"ts": 1771936500000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 6859.9, "quote_volume": 589.25494, "trades": 28, "taker_buy_volume": 6755.2, "taker_buy_quote": 580.27168}, {"ts": 1771936560000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 540.2, "quote_volume": 46.43525, "trades": 5, "taker_buy_volume": 320.7, "taker_buy_quote": 27.5802}, {"ts": 1771936620000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 4332.1, "quote_volume": 372.12739, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936680000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 95304.8, "quote_volume": 8175.89648, "trades": 44, "taker_buy_volume": 14027.8, "taker_buy_quote": 1203.58524}, {"ts": 1771936740000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 33973.2, "quote_volume": 2910.16733, "trades": 68, "taker_buy_volume": 9256.9, "taker_buy_quote": 793.20049}, {"ts": 1771936800000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 5769.4, "quote_volume": 493.65697, "trades": 11, "taker_buy_volume": 4631.7, "taker_buy_quote": 396.38362}, {"ts": 1771936860000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 257.0, "quote_volume": 21.9992, "trades": 2, "taker_buy_volume": 257.0, "taker_buy_quote": 21.9992}, {"ts": 1771936920000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 198.5, "quote_volume": 16.9811, "trades": 2, "taker_buy_volume": 93.5, "taker_buy_quote": 8.0036}, {"ts": 1771936980000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 9835.0, "quote_volume": 840.90132, "trades": 17, "taker_buy_volume": 8515.0, "taker_buy_quote": 728.04132}, {"ts": 1771937040000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 14407.3, "quote_volume": 1233.25555, "trades": 17, "taker_buy_volume": 4237.8, "taker_buy_quote": 362.75568}, {"ts": 1771937100000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 116.7, "quote_volume": 9.97785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937160000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 23819.2, "quote_volume": 2036.5416, "trades": 29, "taker_buy_volume": 8971.0, "taker_buy_quote": 767.0205}, {"ts": 1771937220000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 2693.0, "quote_volume": 230.2515, "trades": 12, "taker_buy_volume": 2407.0, "taker_buy_quote": 205.7985}, {"ts": 1771937280000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 29575.6, "quote_volume": 2525.75624, "trades": 46, "taker_buy_volume": 19414.8, "taker_buy_quote": 1658.02392}, {"ts": 1771937340000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937400000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 5295.2, "quote_volume": 451.68056, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937460000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 15424.4, "quote_volume": 1315.70132, "trades": 24, "taker_buy_volume": 8468.8, "taker_buy_quote": 722.38864}, {"ts": 1771937520000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 7373.1, "quote_volume": 629.58481, "trades": 18, "taker_buy_volume": 7373.1, "taker_buy_quote": 629.58481}, {"ts": 1771937580000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 13731.3, "quote_volume": 1172.65302, "trades": 36, "taker_buy_volume": 3726.7, "taker_buy_quote": 318.26018}, {"ts": 1771937640000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 930.1, "quote_volume": 79.34924, "trades": 11, "taker_buy_volume": 117.1, "taker_buy_quote": 10.00034}, {"ts": 1771937700000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 14288.3, "quote_volume": 1218.79199, "trades": 42, "taker_buy_volume": 13077.8, "taker_buy_quote": 1115.53634}, {"ts": 1771937760000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 1672.5, "quote_volume": 142.50291, "trades": 9, "taker_buy_volume": 59.1, "taker_buy_quote": 5.04123}, {"ts": 1771937820000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 2908.5, "quote_volume": 247.8042, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937880000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 24288.2, "quote_volume": 2069.35464, "trades": 48, "taker_buy_volume": 15239.7, "taker_buy_quote": 1298.42244}, {"ts": 1771937940000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 68775.1, "quote_volume": 5854.72903, "trades": 60, "taker_buy_volume": 18841.3, "taker_buy_quote": 1605.27876}, {"ts": 1771938000000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 5830.0, "quote_volume": 496.716, "trades": 24, "taker_buy_volume": 5038.8, "taker_buy_quote": 429.30576}, {"ts": 1771938060000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 25702.5, "quote_volume": 2191.15219, "trades": 37, "taker_buy_volume": 18218.8, "taker_buy_quote": 1553.57652}, {"ts": 1771938120000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 25465.2, "quote_volume": 2169.33882, "trades": 67, "taker_buy_volume": 20246.4, "taker_buy_quote": 1724.83412}, {"ts": 1771938180000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 29392.5, "quote_volume": 2506.92527, "trades": 56, "taker_buy_volume": 10936.2, "taker_buy_quote": 932.72536}, {"ts": 1771938240000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 93.7, "quote_volume": 7.98324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938300000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 136815.4, "quote_volume": 11632.71021, "trades": 131, "taker_buy_volume": 45906.9, "taker_buy_quote": 3903.2333}, {"ts": 1771938360000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 11768.7, "quote_volume": 1000.32862, "trades": 30, "taker_buy_volume": 6027.3, "taker_buy_quote": 512.3205}, {"ts": 1771938420000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 34860.0, "quote_volume": 2966.54438, "trades": 50, "taker_buy_volume": 22939.4, "taker_buy_quote": 1952.11425}, {"ts": 1771938480000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 26340.2, "quote_volume": 2243.76497, "trades": 33, "taker_buy_volume": 16547.3, "taker_buy_quote": 1409.82996}, {"ts": 1771938540000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 20268.1, "quote_volume": 1724.8293, "trades": 44, "taker_buy_volume": 18516.7, "taker_buy_quote": 1575.80617}, {"ts": 1771938600000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 30376.2, "quote_volume": 2588.06611, "trades": 45, "taker_buy_volume": 12824.4, "taker_buy_quote": 1092.67388}, {"ts": 1771938660000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 177.0, "quote_volume": 15.07375, "trades": 2, "taker_buy_volume": 110.5, "taker_buy_quote": 9.4146}, {"ts": 1771938720000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 72.5, "quote_volume": 6.16975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938780000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 5520.5, "quote_volume": 469.79455, "trades": 20, "taker_buy_volume": 404.1, "taker_buy_quote": 34.38891}, {"ts": 1771938840000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 3422.2, "quote_volume": 291.57144, "trades": 5, "taker_buy_volume": 3422.2, "taker_buy_quote": 291.57144}, {"ts": 1771938900000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 11940.1, "quote_volume": 1016.10251, "trades": 31, "taker_buy_volume": 4276.4, "taker_buy_quote": 363.92164}, {"ts": 1771938960000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 9227.4, "quote_volume": 783.78516, "trades": 47, "taker_buy_volume": 1068.6, "taker_buy_quote": 90.72414}, {"ts": 1771939020000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 705.1, "quote_volume": 59.83297, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939080000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 14071.5, "quote_volume": 1192.72879, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939140000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 85176.5, "quote_volume": 7229.44025, "trades": 102, "taker_buy_volume": 49107.5, "taker_buy_quote": 4168.27145}, {"ts": 1771939200000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 57117.7, "quote_volume": 4843.67135, "trades": 62, "taker_buy_volume": 15908.1, "taker_buy_quote": 1349.04737}, {"ts": 1771939260000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 22719.4, "quote_volume": 1928.87706, "trades": 50, "taker_buy_volume": 13011.7, "taker_buy_quote": 1104.69333}, {"ts": 1771939320000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 52552.6, "quote_volume": 4461.7028, "trades": 124, "taker_buy_volume": 20622.3, "taker_buy_quote": 1750.83327}, {"ts": 1771939380000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 33983.1, "quote_volume": 2885.16639, "trades": 55, "taker_buy_volume": 17276.3, "taker_buy_quote": 1466.77083}, {"ts": 1771939440000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 49494.0, "quote_volume": 4202.0756, "trades": 69, "taker_buy_volume": 28989.9, "taker_buy_quote": 2461.27751}, {"ts": 1771939500000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 13221.2, "quote_volume": 1122.47988, "trades": 23, "taker_buy_volume": 10869.9, "taker_buy_quote": 922.85451}, {"ts": 1771939560000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 2115.0, "quote_volume": 179.5635, "trades": 25, "taker_buy_volume": 892.1, "taker_buy_quote": 75.73929}, {"ts": 1771939620000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 101171.0, "quote_volume": 8579.71582, "trades": 49, "taker_buy_volume": 15624.2, "taker_buy_quote": 1324.93216}, {"ts": 1771939680000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 2502.9, "quote_volume": 212.25888, "trades": 14, "taker_buy_volume": 129.6, "taker_buy_quote": 11.00304}, {"ts": 1771939740000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 336.3, "quote_volume": 28.49525, "trades": 5, "taker_buy_volume": 106.4, "taker_buy_quote": 9.02272}, {"ts": 1771939800000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 42149.3, "quote_volume": 3573.32299, "trades": 32, "taker_buy_volume": 31770.7, "taker_buy_quote": 2694.15536}, {"ts": 1771939860000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 7724.5, "quote_volume": 655.04702, "trades": 8, "taker_buy_volume": 94.2, "taker_buy_quote": 7.99758}, {"ts": 1771939920000, "open": 0.0848, "high": 0.0848, "low": 0.0842, "close": 0.0843, "volume": 1025314.7, "quote_volume": 86605.11346, "trades": 490, "taker_buy_volume": 271405.9, "taker_buy_quote": 22898.36408}, {"ts": 1771939980000, "open": 0.0843, "high": 0.0851, "low": 0.0841, "close": 0.0851, "volume": 602973.0, "quote_volume": 51000.776, "trades": 438, "taker_buy_volume": 436248.6, "taker_buy_quote": 36921.90034}, {"ts": 1771940040000, "open": 0.0852, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 59719.6, "quote_volume": 5086.36821, "trades": 89, "taker_buy_volume": 17966.8, "taker_buy_quote": 1531.18836}, {"ts": 1771940100000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 57781.2, "quote_volume": 4917.16838, "trades": 42, "taker_buy_volume": 16717.5, "taker_buy_quote": 1422.65925}, {"ts": 1771940160000, "open": 0.0851, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 137579.9, "quote_volume": 11705.62856, "trades": 107, "taker_buy_volume": 6633.6, "taker_buy_quote": 565.09174}, {"ts": 1771940220000, "open": 0.0851, "high": 0.0854, "low": 0.085, "close": 0.0851, "volume": 178211.9, "quote_volume": 15168.03092, "trades": 179, "taker_buy_volume": 58719.3, "taker_buy_quote": 5003.49969}, {"ts": 1771940280000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0854, "volume": 70687.6, "quote_volume": 6030.84366, "trades": 107, "taker_buy_volume": 53419.2, "taker_buy_quote": 4556.50575}, {"ts": 1771940340000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 14503.0, "quote_volume": 1238.5562, "trades": 23, "taker_buy_volume": 13353.5, "taker_buy_quote": 1140.3889}, {"ts": 1771940400000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 40029.7, "quote_volume": 3417.39625, "trades": 84, "taker_buy_volume": 21334.6, "taker_buy_quote": 1821.73935}, {"ts": 1771940460000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 30280.6, "quote_volume": 2584.56113, "trades": 86, "taker_buy_volume": 14454.9, "taker_buy_quote": 1234.07184}, {"ts": 1771940520000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 161472.8, "quote_volume": 13776.20448, "trades": 76, "taker_buy_volume": 40862.4, "taker_buy_quote": 3487.99596}, {"ts": 1771940580000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 746733.9, "quote_volume": 63805.82794, "trades": 215, "taker_buy_volume": 390101.6, "taker_buy_quote": 33344.46994}, {"ts": 1771940640000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 182813.4, "quote_volume": 15616.39119, "trades": 106, "taker_buy_volume": 52187.7, "taker_buy_quote": 4459.66362}, {"ts": 1771940700000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 182786.3, "quote_volume": 15583.94261, "trades": 153, "taker_buy_volume": 50682.9, "taker_buy_quote": 4322.16305}, {"ts": 1771940760000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0855, "volume": 170316.2, "quote_volume": 14553.18735, "trades": 95, "taker_buy_volume": 137154.5, "taker_buy_quote": 11724.46864}, {"ts": 1771940820000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 46310.1, "quote_volume": 3961.38414, "trades": 54, "taker_buy_volume": 21400.0, "taker_buy_quote": 1831.18363}, {"ts": 1771940880000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1201.6, "quote_volume": 102.7368, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940940000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941000000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 11596.4, "quote_volume": 990.33256, "trades": 20, "taker_buy_volume": 9525.0, "taker_buy_quote": 813.435}, {"ts": 1771941060000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 55144.7, "quote_volume": 4714.86017, "trades": 36, "taker_buy_volume": 18329.8, "taker_buy_quote": 1567.1979}, {"ts": 1771941120000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 17370.6, "quote_volume": 1486.56151, "trades": 37, "taker_buy_volume": 12013.4, "taker_buy_quote": 1028.45144}, {"ts": 1771941180000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 20327.0, "quote_volume": 1740.01667, "trades": 39, "taker_buy_volume": 15950.0, "taker_buy_quote": 1365.3548}, {"ts": 1771941240000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 11640.1, "quote_volume": 996.42736, "trades": 35, "taker_buy_volume": 7502.0, "taker_buy_quote": 642.206}, {"ts": 1771941300000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 17288.7, "quote_volume": 1479.89988, "trades": 23, "taker_buy_volume": 5709.7, "taker_buy_quote": 488.75032}, {"ts": 1771941360000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 35417.6, "quote_volume": 3028.66309, "trades": 50, "taker_buy_volume": 20435.0, "taker_buy_quote": 1747.593}, {"ts": 1771941420000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 2587.5, "quote_volume": 221.25345, "trades": 6, "taker_buy_volume": 222.0, "taker_buy_quote": 19.0032}, {"ts": 1771941480000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 47906.1, "quote_volume": 4093.69122, "trades": 56, "taker_buy_volume": 17017.3, "taker_buy_quote": 1454.3364}, {"ts": 1771941540000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 4379.4, "quote_volume": 373.5511, "trades": 13, "taker_buy_volume": 93.8, "taker_buy_quote": 8.00114}, {"ts": 1771941600000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 17762.3, "quote_volume": 1513.34796, "trades": 45, "taker_buy_volume": 8023.0, "taker_buy_quote": 683.5596}, {"ts": 1771941660000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 125161.4, "quote_volume": 10651.23514, "trades": 45, "taker_buy_volume": 38341.6, "taker_buy_quote": 3262.87016}, {"ts": 1771941720000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 16140.0, "quote_volume": 1373.514, "trades": 15, "taker_buy_volume": 15551.7, "taker_buy_quote": 1323.44967}, {"ts": 1771941780000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 21159.0, "quote_volume": 1800.6309, "trades": 45, "taker_buy_volume": 13167.4, "taker_buy_quote": 1120.54574}, {"ts": 1771941840000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941900000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 603.5, "quote_volume": 51.35785, "trades": 7, "taker_buy_volume": 404.1, "taker_buy_quote": 34.38891}, {"ts": 1771941960000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1903.1, "quote_volume": 162.14412, "trades": 12, "taker_buy_volume": 1815.4, "taker_buy_quote": 154.67208}, {"ts": 1771942020000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 31049.6, "quote_volume": 2649.99379, "trades": 46, "taker_buy_volume": 28172.3, "taker_buy_quote": 2404.33305}, {"ts": 1771942080000, "open": 0.0853, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 52734.3, "quote_volume": 4505.36382, "trades": 45, "taker_buy_volume": 45819.3, "taker_buy_quote": 3914.92179}, {"ts": 1771942140000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 131.8, "quote_volume": 11.25572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942200000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 130724.3, "quote_volume": 11184.24888, "trades": 135, "taker_buy_volume": 75020.3, "taker_buy_quote": 6418.80727}, {"ts": 1771942260000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 19466.6, "quote_volume": 1663.75345, "trades": 50, "taker_buy_volume": 1122.7, "taker_buy_quote": 95.93055}, {"ts": 1771942320000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 696.2, "quote_volume": 59.45548, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942380000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 10222.0, "quote_volume": 872.9588, "trades": 24, "taker_buy_volume": 2026.0, "taker_buy_quote": 173.0204}, {"ts": 1771942440000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 2228.7, "quote_volume": 190.33098, "trades": 14, "taker_buy_volume": 496.8, "taker_buy_quote": 42.42672}, {"ts": 1771942500000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 1649.4, "quote_volume": 140.99347, "trades": 13, "taker_buy_volume": 944.2, "taker_buy_quote": 80.7291}, {"ts": 1771942560000, "open": 0.0854, "high": 0.0855, "low": 0.0852, "close": 0.0852, "volume": 82696.0, "quote_volume": 7050.70407, "trades": 127, "taker_buy_volume": 30822.6, "taker_buy_quote": 2628.10508}, {"ts": 1771942620000, "open": 0.0853, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 413859.2, "quote_volume": 35312.69237, "trades": 196, "taker_buy_volume": 241296.9, "taker_buy_quote": 20600.61514}, {"ts": 1771942680000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 13868.9, "quote_volume": 1184.54199, "trades": 46, "taker_buy_volume": 6207.7, "taker_buy_quote": 530.14694}, {"ts": 1771942740000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 789.2, "quote_volume": 67.39768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942800000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 150319.4, "quote_volume": 12846.61063, "trades": 88, "taker_buy_volume": 109990.0, "taker_buy_quote": 9401.47039}, {"ts": 1771942860000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942920000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 93772.5, "quote_volume": 8008.19954, "trades": 78, "taker_buy_volume": 74610.6, "taker_buy_quote": 6371.77328}, {"ts": 1771942980000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 116865.6, "quote_volume": 9982.46933, "trades": 88, "taker_buy_volume": 94296.7, "taker_buy_quote": 8055.08527}, {"ts": 1771943040000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 9049.8, "quote_volume": 772.85292, "trades": 13, "taker_buy_volume": 8646.5, "taker_buy_quote": 738.4111}, {"ts": 1771943100000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 49248.8, "quote_volume": 4208.49472, "trades": 68, "taker_buy_volume": 29355.5, "taker_buy_quote": 2508.70585}, {"ts": 1771943160000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 4052.3, "quote_volume": 346.87688, "trades": 15, "taker_buy_volume": 3923.9, "taker_buy_quote": 335.88584}, {"ts": 1771943220000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 665.6, "quote_volume": 56.97536, "trades": 6, "taker_buy_volume": 87.7, "taker_buy_quote": 7.50712}, {"ts": 1771943280000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 69168.0, "quote_volume": 5924.49473, "trades": 38, "taker_buy_volume": 47265.2, "taker_buy_quote": 4047.42477}, {"ts": 1771943340000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 21593.7, "quote_volume": 1848.42072, "trades": 45, "taker_buy_volume": 4904.2, "taker_buy_quote": 419.79952}, {"ts": 1771943400000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 30340.6, "quote_volume": 2596.20534, "trades": 104, "taker_buy_volume": 15857.9, "taker_buy_quote": 1357.02955}, {"ts": 1771943460000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 119763.3, "quote_volume": 10232.57567, "trades": 226, "taker_buy_volume": 59619.0, "taker_buy_quote": 5093.27593}, {"ts": 1771943520000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 68537.5, "quote_volume": 5855.59266, "trades": 119, "taker_buy_volume": 35334.4, "taker_buy_quote": 3018.11355}, {"ts": 1771943580000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 34077.4, "quote_volume": 2908.24701, "trades": 83, "taker_buy_volume": 14398.8, "taker_buy_quote": 1228.86896}, {"ts": 1771943640000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 10401.3, "quote_volume": 887.1605, "trades": 43, "taker_buy_volume": 8309.0, "taker_buy_quote": 708.7577}, {"ts": 1771943700000, "open": 0.0853, "high": 0.0856, "low": 0.0852, "close": 0.0856, "volume": 289993.9, "quote_volume": 24768.65908, "trades": 166, "taker_buy_volume": 177016.3, "taker_buy_quote": 15134.17699}, {"ts": 1771943760000, "open": 0.0856, "high": 0.0859, "low": 0.0855, "close": 0.0857, "volume": 169724.6, "quote_volume": 14542.76475, "trades": 195, "taker_buy_volume": 125369.8, "taker_buy_quote": 10741.66473}, {"ts": 1771943820000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 95295.8, "quote_volume": 8150.43291, "trades": 101, "taker_buy_volume": 46976.9, "taker_buy_quote": 4016.59609}, {"ts": 1771943880000, "open": 0.0856, "high": 0.0863, "low": 0.0856, "close": 0.0862, "volume": 170516.0, "quote_volume": 14683.33086, "trades": 289, "taker_buy_volume": 145883.8, "taker_buy_quote": 12561.97241}, {"ts": 1771943940000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 72444.9, "quote_volume": 6243.3614, "trades": 97, "taker_buy_volume": 24017.1, "taker_buy_quote": 2071.8786}, {"ts": 1771944000000, "open": 0.0861, "high": 0.0863, "low": 0.0859, "close": 0.0862, "volume": 127327.6, "quote_volume": 10948.39307, "trades": 265, "taker_buy_volume": 40181.8, "taker_buy_quote": 3458.1602}, {"ts": 1771944060000, "open": 0.0862, "high": 0.0865, "low": 0.0862, "close": 0.0865, "volume": 104776.1, "quote_volume": 9041.33762, "trades": 108, "taker_buy_volume": 93916.5, "taker_buy_quote": 8105.01739}, {"ts": 1771944120000, "open": 0.0864, "high": 0.0864, "low": 0.0861, "close": 0.0861, "volume": 186554.2, "quote_volume": 16092.79677, "trades": 143, "taker_buy_volume": 79750.3, "taker_buy_quote": 6879.86946}, {"ts": 1771944180000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 81471.2, "quote_volume": 7007.90923, "trades": 74, "taker_buy_volume": 3031.5, "taker_buy_quote": 260.9901}, {"ts": 1771944240000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 60130.9, "quote_volume": 5181.02893, "trades": 54, "taker_buy_volume": 31952.8, "taker_buy_quote": 2753.27585}, {"ts": 1771944300000, "open": 0.0861, "high": 0.0863, "low": 0.0859, "close": 0.086, "volume": 37872.4, "quote_volume": 3258.45569, "trades": 121, "taker_buy_volume": 15793.7, "taker_buy_quote": 1359.73087}, {"ts": 1771944360000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 363654.9, "quote_volume": 31325.45839, "trades": 166, "taker_buy_volume": 305810.3, "taker_buy_quote": 26345.47831}, {"ts": 1771944420000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 62451.5, "quote_volume": 5367.67357, "trades": 97, "taker_buy_volume": 23301.1, "taker_buy_quote": 2002.80325}, {"ts": 1771944480000, "open": 0.0861, "high": 0.0866, "low": 0.0861, "close": 0.0863, "volume": 502405.4, "quote_volume": 43428.64101, "trades": 264, "taker_buy_volume": 391034.4, "taker_buy_quote": 33798.96928}, {"ts": 1771944540000, "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0865, "volume": 43955.6, "quote_volume": 3801.6818, "trades": 83, "taker_buy_volume": 25235.0, "taker_buy_quote": 2182.48295}, {"ts": 1771944600000, "open": 0.0865, "high": 0.0865, "low": 0.0862, "close": 0.0862, "volume": 147968.7, "quote_volume": 12764.92441, "trades": 89, "taker_buy_volume": 22418.3, "taker_buy_quote": 1934.95452}, {"ts": 1771944660000, "open": 0.0862, "high": 0.0867, "low": 0.0862, "close": 0.0867, "volume": 92867.1, "quote_volume": 8030.26178, "trades": 87, "taker_buy_volume": 89488.5, "taker_buy_quote": 7738.81747}, {"ts": 1771944720000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 93311.0, "quote_volume": 8092.38844, "trades": 127, "taker_buy_volume": 43882.7, "taker_buy_quote": 3807.04096}, {"ts": 1771944780000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.0868, "volume": 204285.3, "quote_volume": 17755.02631, "trades": 208, "taker_buy_volume": 139437.6, "taker_buy_quote": 12118.40435}, {"ts": 1771944840000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 29256.0, "quote_volume": 2541.64478, "trades": 60, "taker_buy_volume": 14738.1, "taker_buy_quote": 1280.78112}, {"ts": 1771944900000, "open": 0.0869, "high": 0.0871, "low": 0.0867, "close": 0.0868, "volume": 57249.1, "quote_volume": 4974.48764, "trades": 113, "taker_buy_volume": 27875.7, "taker_buy_quote": 2422.27377}, {"ts": 1771944960000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 11566.8, "quote_volume": 1003.53688, "trades": 28, "taker_buy_volume": 1646.8, "taker_buy_quote": 142.94224}, {"ts": 1771945020000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 78576.3, "quote_volume": 6811.91688, "trades": 100, "taker_buy_volume": 7961.8, "taker_buy_quote": 689.92018}, {"ts": 1771945080000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 27479.8, "quote_volume": 2379.73799, "trades": 63, "taker_buy_volume": 16466.7, "taker_buy_quote": 1426.01622}, {"ts": 1771945140000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 6407.7, "quote_volume": 554.90682, "trades": 32, "taker_buy_volume": 2758.0, "taker_buy_quote": 238.8428}, {"ts": 1771945200000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 46464.8, "quote_volume": 4023.85168, "trades": 128, "taker_buy_volume": 25006.0, "taker_buy_quote": 2165.5196}, {"ts": 1771945260000, "open": 0.0866, "high": 0.0866, "low": 0.0863, "close": 0.0864, "volume": 168920.0, "quote_volume": 14599.29547, "trades": 104, "taker_buy_volume": 28746.1, "taker_buy_quote": 2486.16671}, {"ts": 1771945320000, "open": 0.0864, "high": 0.0864, "low": 0.0861, "close": 0.0862, "volume": 142953.2, "quote_volume": 12338.46974, "trades": 115, "taker_buy_volume": 38786.2, "taker_buy_quote": 3344.86946}, {"ts": 1771945380000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 60015.7, "quote_volume": 5175.83762, "trades": 80, "taker_buy_volume": 56974.2, "taker_buy_quote": 4913.52431}, {"ts": 1771945440000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 38754.2, "quote_volume": 3347.93794, "trades": 171, "taker_buy_volume": 19257.2, "taker_buy_quote": 1663.6336}, {"ts": 1771945500000, "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0865, "volume": 205725.5, "quote_volume": 17804.24111, "trades": 91, "taker_buy_volume": 75878.9, "taker_buy_quote": 6570.50603}, {"ts": 1771945560000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 368649.9, "quote_volume": 31869.29586, "trades": 212, "taker_buy_volume": 219226.6, "taker_buy_quote": 18958.68697}, {"ts": 1771945620000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 209419.9, "quote_volume": 18108.71676, "trades": 154, "taker_buy_volume": 110060.7, "taker_buy_quote": 9518.61014}, {"ts": 1771945680000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 66798.6, "quote_volume": 5764.71153, "trades": 28, "taker_buy_volume": 52562.0, "taker_buy_quote": 4536.1006}, {"ts": 1771945740000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 329023.5, "quote_volume": 28424.22572, "trades": 119, "taker_buy_volume": 298386.0, "taker_buy_quote": 25776.45809}, {"ts": 1771945800000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 48937.6, "quote_volume": 4233.1024, "trades": 42, "taker_buy_volume": 24122.4, "taker_buy_quote": 2086.5876}, {"ts": 1771945860000, "open": 0.0865, "high": 0.087, "low": 0.0865, "close": 0.0869, "volume": 364266.4, "quote_volume": 31566.95695, "trades": 167, "taker_buy_volume": 287107.7, "taker_buy_quote": 24873.46739}, {"ts": 1771945920000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 100301.1, "quote_volume": 8709.36534, "trades": 109, "taker_buy_volume": 18872.5, "taker_buy_quote": 1638.92988}, {"ts": 1771945980000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 72473.2, "quote_volume": 6297.14086, "trades": 104, "taker_buy_volume": 31023.5, "taker_buy_quote": 2695.16193}, {"ts": 1771946040000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.0873, "volume": 82635.6, "quote_volume": 7198.40895, "trades": 83, "taker_buy_volume": 72694.2, "taker_buy_quote": 6331.53277}, {"ts": 1771946100000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 80160.4, "quote_volume": 6995.25823, "trades": 112, "taker_buy_volume": 27137.9, "taker_buy_quote": 2368.98109}, {"ts": 1771946160000, "open": 0.0874, "high": 0.0884, "low": 0.0874, "close": 0.0878, "volume": 1141831.8, "quote_volume": 100347.81229, "trades": 613, "taker_buy_volume": 740419.3, "taker_buy_quote": 65057.02869}, {"ts": 1771946220000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 299300.0, "quote_volume": 26281.23576, "trades": 121, "taker_buy_volume": 61233.3, "taker_buy_quote": 5379.04796}, {"ts": 1771946280000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 49345.4, "quote_volume": 4322.89376, "trades": 92, "taker_buy_volume": 11184.3, "taker_buy_quote": 979.82366}, {"ts": 1771946340000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 84748.3, "quote_volume": 7439.07577, "trades": 82, "taker_buy_volume": 60535.9, "taker_buy_quote": 5313.14485}, {"ts": 1771946400000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 155720.9, "quote_volume": 13696.13748, "trades": 109, "taker_buy_volume": 37931.2, "taker_buy_quote": 3337.08267}, {"ts": 1771946460000, "open": 0.0879, "high": 0.0881, "low": 0.0876, "close": 0.0877, "volume": 72185.7, "quote_volume": 6341.76986, "trades": 160, "taker_buy_volume": 24160.3, "taker_buy_quote": 2122.31787}, {"ts": 1771946520000, "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 143032.4, "quote_volume": 12544.06752, "trades": 157, "taker_buy_volume": 39917.1, "taker_buy_quote": 3504.76665}, {"ts": 1771946580000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 137027.6, "quote_volume": 12000.88541, "trades": 168, "taker_buy_volume": 63212.0, "taker_buy_quote": 5536.41378}, {"ts": 1771946640000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 175122.8, "quote_volume": 15388.45404, "trades": 217, "taker_buy_volume": 141419.1, "taker_buy_quote": 12427.20846}, {"ts": 1771946700000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 63218.4, "quote_volume": 5550.70039, "trades": 85, "taker_buy_volume": 23544.5, "taker_buy_quote": 2067.241}, {"ts": 1771946760000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 48987.3, "quote_volume": 4296.19532, "trades": 28, "taker_buy_volume": 4820.9, "taker_buy_quote": 422.80204}, {"ts": 1771946820000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 41986.6, "quote_volume": 3678.78449, "trades": 26, "taker_buy_volume": 3481.5, "taker_buy_quote": 305.24259}, {"ts": 1771946880000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 22315.0, "quote_volume": 1954.7959, "trades": 48, "taker_buy_volume": 20904.9, "taker_buy_quote": 1831.2814}, {"ts": 1771946940000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 58272.1, "quote_volume": 5118.12951, "trades": 107, "taker_buy_volume": 28413.8, "taker_buy_quote": 2495.78986}, {"ts": 1771947000000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0878, "volume": 24263.0, "quote_volume": 2130.1705, "trades": 81, "taker_buy_volume": 12262.3, "taker_buy_quote": 1076.82419}, {"ts": 1771947060000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 58292.5, "quote_volume": 5110.38047, "trades": 49, "taker_buy_volume": 31200.7, "taker_buy_quote": 2736.30139}, {"ts": 1771947120000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 14335.0, "quote_volume": 1255.60336, "trades": 27, "taker_buy_volume": 1566.2, "taker_buy_quote": 137.19912}, {"ts": 1771947180000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 528.0, "quote_volume": 46.2, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947240000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947300000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0873, "volume": 112636.7, "quote_volume": 9847.28535, "trades": 71, "taker_buy_volume": 11422.9, "taker_buy_quote": 999.34099}, {"ts": 1771947360000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 54153.4, "quote_volume": 4727.63758, "trades": 55, "taker_buy_volume": 36697.4, "taker_buy_quote": 3203.72878}, {"ts": 1771947420000, "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.0872, "volume": 352219.1, "quote_volume": 30692.50715, "trades": 162, "taker_buy_volume": 143354.7, "taker_buy_quote": 12492.57018}, {"ts": 1771947480000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 5655.2, "quote_volume": 492.54856, "trades": 17, "taker_buy_volume": 114.8, "taker_buy_quote": 9.99908}, {"ts": 1771947540000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 921.9, "quote_volume": 80.3236, "trades": 8, "taker_buy_volume": 921.9, "taker_buy_quote": 80.3236}, {"ts": 1771947600000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 38008.7, "quote_volume": 3310.31529, "trades": 47, "taker_buy_volume": 18513.2, "taker_buy_quote": 1613.85}, {"ts": 1771947660000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 101750.3, "quote_volume": 8869.27986, "trades": 90, "taker_buy_volume": 82881.6, "taker_buy_quote": 7225.64941}, {"ts": 1771947720000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 4218.8, "quote_volume": 367.45748, "trades": 27, "taker_buy_volume": 3112.9, "taker_buy_quote": 271.13359}, {"ts": 1771947780000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 908.8, "quote_volume": 79.15648, "trades": 11, "taker_buy_volume": 396.9, "taker_buy_quote": 34.56999}, {"ts": 1771947840000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 10192.2, "quote_volume": 887.72914, "trades": 15, "taker_buy_volume": 6679.7, "taker_buy_quote": 581.80187}, {"ts": 1771947900000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 19241.6, "quote_volume": 1675.93722, "trades": 36, "taker_buy_volume": 14777.7, "taker_buy_quote": 1287.13767}, {"ts": 1771947960000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 13070.4, "quote_volume": 1139.6422, "trades": 24, "taker_buy_volume": 5107.3, "taker_buy_quote": 445.35656}, {"ts": 1771948020000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 16101.2, "quote_volume": 1405.43093, "trades": 46, "taker_buy_volume": 1518.0, "taker_buy_quote": 132.44622}, {"ts": 1771948080000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 343.7, "quote_volume": 29.98211, "trades": 3, "taker_buy_volume": 114.7, "taker_buy_quote": 10.01331}, {"ts": 1771948140000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 11049.8, "quote_volume": 963.54256, "trades": 25, "taker_buy_volume": 7268.4, "taker_buy_quote": 633.80448}, {"ts": 1771948200000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 20428.1, "quote_volume": 1777.6514, "trades": 42, "taker_buy_volume": 915.3, "taker_buy_quote": 79.72263}, {"ts": 1771948260000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 73413.2, "quote_volume": 6386.9484, "trades": 30, "taker_buy_volume": 9643.1, "taker_buy_quote": 838.9497}, {"ts": 1771948320000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 18451.3, "quote_volume": 1603.41797, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948380000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 35505.5, "quote_volume": 3087.44067, "trades": 52, "taker_buy_volume": 19620.3, "taker_buy_quote": 1706.50067}, {"ts": 1771948440000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 16965.0, "quote_volume": 1475.94467, "trades": 28, "taker_buy_volume": 7787.2, "taker_buy_quote": 677.4864}, {"ts": 1771948500000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 57717.6, "quote_volume": 5021.42087, "trades": 47, "taker_buy_volume": 44685.8, "taker_buy_quote": 3887.6646}, {"ts": 1771948560000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 10214.1, "quote_volume": 889.1531, "trades": 32, "taker_buy_volume": 9286.4, "taker_buy_quote": 808.4432}, {"ts": 1771948620000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 70829.0, "quote_volume": 6169.03101, "trades": 36, "taker_buy_volume": 69181.6, "taker_buy_quote": 6025.63749}, {"ts": 1771948680000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 1137.0, "quote_volume": 98.93163, "trades": 9, "taker_buy_volume": 1010.7, "taker_buy_quote": 87.94353}, {"ts": 1771948740000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 50683.9, "quote_volume": 4414.58835, "trades": 20, "taker_buy_volume": 45963.5, "taker_buy_quote": 4003.44151}, {"ts": 1771948800000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 13117.8, "quote_volume": 1141.48288, "trades": 39, "taker_buy_volume": 1151.5, "taker_buy_quote": 100.1805}, {"ts": 1771948860000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 147366.9, "quote_volume": 12847.05123, "trades": 77, "taker_buy_volume": 110923.2, "taker_buy_quote": 9669.18008}, {"ts": 1771948920000, "open": 0.0872, "high": 0.0876, "low": 0.0872, "close": 0.0876, "volume": 382894.8, "quote_volume": 33468.1923, "trades": 205, "taker_buy_volume": 327115.0, "taker_buy_quote": 28591.16027}, {"ts": 1771948980000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 43570.1, "quote_volume": 3812.93363, "trades": 77, "taker_buy_volume": 20303.3, "taker_buy_quote": 1776.55131}, {"ts": 1771949040000, "open": 0.0874, "high": 0.0878, "low": 0.0874, "close": 0.0876, "volume": 83937.2, "quote_volume": 7353.97104, "trades": 177, "taker_buy_volume": 36293.2, "taker_buy_quote": 3180.31198}, {"ts": 1771949100000, "open": 0.0876, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 121901.0, "quote_volume": 10657.10099, "trades": 156, "taker_buy_volume": 36628.5, "taker_buy_quote": 3200.64821}, {"ts": 1771949160000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 53682.8, "quote_volume": 4685.90958, "trades": 111, "taker_buy_volume": 21417.1, "taker_buy_quote": 1869.72332}, {"ts": 1771949220000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 99852.7, "quote_volume": 8722.701, "trades": 72, "taker_buy_volume": 49548.1, "taker_buy_quote": 4329.99836}, {"ts": 1771949280000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 66517.9, "quote_volume": 5820.32882, "trades": 32, "taker_buy_volume": 1480.7, "taker_buy_quote": 129.57382}, {"ts": 1771949340000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 11056.5, "quote_volume": 968.64217, "trades": 47, "taker_buy_volume": 3083.0, "taker_buy_quote": 270.1727}, {"ts": 1771949400000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 26006.7, "quote_volume": 2275.14797, "trades": 69, "taker_buy_volume": 9878.9, "taker_buy_quote": 864.35841}, {"ts": 1771949460000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 80924.8, "quote_volume": 7071.91768, "trades": 132, "taker_buy_volume": 47234.0, "taker_buy_quote": 4127.54658}, {"ts": 1771949520000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 107332.3, "quote_volume": 9401.99123, "trades": 71, "taker_buy_volume": 91270.9, "taker_buy_quote": 7995.27283}, {"ts": 1771949580000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 7422.2, "quote_volume": 650.84584, "trades": 49, "taker_buy_volume": 6509.9, "taker_buy_quote": 570.85624}, {"ts": 1771949640000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 3808.9, "quote_volume": 333.96105, "trades": 16, "taker_buy_volume": 2565.5, "taker_buy_quote": 224.99435}, {"ts": 1771949700000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 66822.6, "quote_volume": 5853.40641, "trades": 41, "taker_buy_volume": 61995.2, "taker_buy_quote": 5430.77952}, {"ts": 1771949760000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 37794.2, "quote_volume": 3303.73416, "trades": 60, "taker_buy_volume": 15726.3, "taker_buy_quote": 1375.13441}, {"ts": 1771949820000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 68139.9, "quote_volume": 5941.79928, "trades": 43, "taker_buy_volume": 5724.1, "taker_buy_quote": 499.14152}, {"ts": 1771949880000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 7984.8, "quote_volume": 697.04139, "trades": 43, "taker_buy_volume": 5505.1, "taker_buy_quote": 480.57618}, {"ts": 1771949940000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 37910.6, "quote_volume": 3313.37789, "trades": 51, "taker_buy_volume": 35752.8, "taker_buy_quote": 3124.79472}, {"ts": 1771950000000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 18467.6, "quote_volume": 1613.39798, "trades": 52, "taker_buy_volume": 3882.5, "taker_buy_quote": 338.95369}, {"ts": 1771950060000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 20165.6, "quote_volume": 1760.45688, "trades": 48, "taker_buy_volume": 18976.7, "taker_buy_quote": 1656.66591}, {"ts": 1771950120000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 10999.0, "quote_volume": 960.2127, "trades": 10, "taker_buy_volume": 6746.5, "taker_buy_quote": 588.96945}, {"ts": 1771950180000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 8665.8, "quote_volume": 756.28033, "trades": 18, "taker_buy_volume": 4922.4, "taker_buy_quote": 429.72552}, {"ts": 1771950240000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 5419.1, "quote_volume": 472.54552, "trades": 12, "taker_buy_volume": 91.7, "taker_buy_quote": 7.99624}, {"ts": 1771950300000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 42065.0, "quote_volume": 3668.068, "trades": 18, "taker_buy_volume": 42065.0, "taker_buy_quote": 3668.068}, {"ts": 1771950360000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950420000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 7756.6, "quote_volume": 676.36405, "trades": 9, "taker_buy_volume": 2829.1, "taker_buy_quote": 246.69752}, {"ts": 1771950480000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 93687.1, "quote_volume": 8160.05827, "trades": 91, "taker_buy_volume": 68999.4, "taker_buy_quote": 6009.86047}, {"ts": 1771950540000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 23832.9, "quote_volume": 2075.70821, "trades": 36, "taker_buy_volume": 7834.5, "taker_buy_quote": 682.38495}, {"ts": 1771950600000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 111033.2, "quote_volume": 9655.36472, "trades": 109, "taker_buy_volume": 18039.1, "taker_buy_quote": 1567.94219}, {"ts": 1771950660000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 114242.4, "quote_volume": 9908.52176, "trades": 62, "taker_buy_volume": 15524.2, "taker_buy_quote": 1346.82087}, {"ts": 1771950720000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 2633.9, "quote_volume": 228.43928, "trades": 18, "taker_buy_volume": 115.2, "taker_buy_quote": 9.99936}, {"ts": 1771950780000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 16239.3, "quote_volume": 1407.94731, "trades": 58, "taker_buy_volume": 7720.4, "taker_buy_quote": 669.35868}, {"ts": 1771950840000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 13455.9, "quote_volume": 1166.61384, "trades": 40, "taker_buy_volume": 3558.1, "taker_buy_quote": 308.48727}, {"ts": 1771950900000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 29516.7, "quote_volume": 2558.79077, "trades": 53, "taker_buy_volume": 11556.0, "taker_buy_quote": 1001.9052}, {"ts": 1771950960000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 398.3, "quote_volume": 34.53261, "trades": 5, "taker_buy_volume": 398.3, "taker_buy_quote": 34.53261}, {"ts": 1771951020000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 40388.5, "quote_volume": 3505.54145, "trades": 38, "taker_buy_volume": 39110.2, "taker_buy_quote": 3394.72553}, {"ts": 1771951080000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 16252.9, "quote_volume": 1410.77358, "trades": 21, "taker_buy_volume": 14938.7, "taker_buy_quote": 1296.70102}, {"ts": 1771951140000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 69901.5, "quote_volume": 6073.63667, "trades": 58, "taker_buy_volume": 54360.5, "taker_buy_quote": 4723.58984}, {"ts": 1771951200000, "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 222910.3, "quote_volume": 19409.88797, "trades": 102, "taker_buy_volume": 168667.9, "taker_buy_quote": 14683.97601}, {"ts": 1771951260000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 40877.6, "quote_volume": 3560.53972, "trades": 71, "taker_buy_volume": 20553.4, "taker_buy_quote": 1790.23355}, {"ts": 1771951320000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 2920.9, "quote_volume": 254.41787, "trades": 24, "taker_buy_volume": 760.6, "taker_buy_quote": 66.25574}, {"ts": 1771951380000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 44804.7, "quote_volume": 3906.97098, "trades": 51, "taker_buy_volume": 18729.3, "taker_buy_quote": 1633.20757}, {"ts": 1771951440000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 446897.4, "quote_volume": 39090.15803, "trades": 182, "taker_buy_volume": 324383.0, "taker_buy_quote": 28390.36798}, {"ts": 1771951500000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 43337.4, "quote_volume": 3783.34358, "trades": 46, "taker_buy_volume": 28595.0, "taker_buy_quote": 2496.3435}, {"ts": 1771951560000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 12490.7, "quote_volume": 1090.43811, "trades": 34, "taker_buy_volume": 6818.6, "taker_buy_quote": 595.26378}, {"ts": 1771951620000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 91.4, "quote_volume": 7.97922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951680000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 3491.8, "quote_volume": 305.18332, "trades": 8, "taker_buy_volume": 3491.8, "taker_buy_quote": 305.18332}, {"ts": 1771951740000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 280813.3, "quote_volume": 24515.00109, "trades": 59, "taker_buy_volume": 23275.7, "taker_buy_quote": 2031.96861}, {"ts": 1771951800000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 54895.7, "quote_volume": 4787.22536, "trades": 94, "taker_buy_volume": 23491.8, "taker_buy_quote": 2048.80528}, {"ts": 1771951860000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 41335.9, "quote_volume": 3604.49048, "trades": 43, "taker_buy_volume": 31613.9, "taker_buy_quote": 2756.73208}, {"ts": 1771951920000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 9572.8, "quote_volume": 834.70337, "trades": 9, "taker_buy_volume": 8556.0, "taker_buy_quote": 746.0832}, {"ts": 1771951980000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 83321.6, "quote_volume": 7261.52838, "trades": 165, "taker_buy_volume": 36990.2, "taker_buy_quote": 3225.33037}, {"ts": 1771952040000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 45268.0, "quote_volume": 3947.35269, "trades": 51, "taker_buy_volume": 13637.8, "taker_buy_quote": 1189.22216}, {"ts": 1771952100000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 6533.7, "quote_volume": 570.38056, "trades": 16, "taker_buy_volume": 5931.4, "taker_buy_quote": 517.81122}, {"ts": 1771952160000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 45059.1, "quote_volume": 3941.56837, "trades": 45, "taker_buy_volume": 10759.7, "taker_buy_quote": 940.42807}, {"ts": 1771952220000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 15093.8, "quote_volume": 1320.7415, "trades": 15, "taker_buy_volume": 340.0, "taker_buy_quote": 29.784}, {"ts": 1771952280000, "open": 0.0876, "high": 0.0879, "low": 0.0875, "close": 0.0878, "volume": 132634.3, "quote_volume": 11621.68652, "trades": 112, "taker_buy_volume": 83850.3, "taker_buy_quote": 7347.21834}, {"ts": 1771952340000, "open": 0.0878, "high": 0.088, "low": 0.0877, "close": 0.0878, "volume": 116360.0, "quote_volume": 10224.28009, "trades": 104, "taker_buy_volume": 90660.3, "taker_buy_quote": 7965.87162}, {"ts": 1771952400000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 47877.9, "quote_volume": 4203.73579, "trades": 107, "taker_buy_volume": 16796.7, "taker_buy_quote": 1474.80643}, {"ts": 1771952460000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 50576.9, "quote_volume": 4440.66092, "trades": 18, "taker_buy_volume": 1249.5, "taker_buy_quote": 109.7152}, {"ts": 1771952520000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 124069.0, "quote_volume": 10896.21786, "trades": 135, "taker_buy_volume": 74755.6, "taker_buy_quote": 6568.12572}, {"ts": 1771952580000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 18104.1, "quote_volume": 1587.72957, "trades": 53, "taker_buy_volume": 2280.1, "taker_buy_quote": 199.96477}, {"ts": 1771952640000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 32700.4, "quote_volume": 2867.84196, "trades": 53, "taker_buy_volume": 23082.1, "taker_buy_quote": 2024.32844}, {"ts": 1771952700000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 51772.3, "quote_volume": 4540.44096, "trades": 22, "taker_buy_volume": 1623.4, "taker_buy_quote": 142.38243}, {"ts": 1771952760000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 7303.7, "quote_volume": 641.27776, "trades": 11, "taker_buy_volume": 7303.7, "taker_buy_quote": 641.27776}, {"ts": 1771952820000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 42579.5, "quote_volume": 3740.3542, "trades": 61, "taker_buy_volume": 9243.5, "taker_buy_quote": 812.37063}, {"ts": 1771952880000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 75763.0, "quote_volume": 6658.41668, "trades": 103, "taker_buy_volume": 47309.4, "taker_buy_quote": 4157.49231}, {"ts": 1771952940000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 78190.5, "quote_volume": 6869.83815, "trades": 153, "taker_buy_volume": 55322.8, "taker_buy_quote": 4861.33671}, {"ts": 1771953000000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 9871.4, "quote_volume": 867.97111, "trades": 35, "taker_buy_volume": 6322.8, "taker_buy_quote": 556.0174}, {"ts": 1771953060000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 7796.8, "quote_volume": 685.33872, "trades": 15, "taker_buy_volume": 3785.7, "taker_buy_quote": 332.76303}, {"ts": 1771953120000, "open": 0.0879, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 7007.0, "quote_volume": 616.61104, "trades": 36, "taker_buy_volume": 5940.0, "taker_buy_quote": 522.87765}, {"ts": 1771953180000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1476.1, "quote_volume": 130.03192, "trades": 16, "taker_buy_volume": 677.1, "taker_buy_quote": 59.65251}, {"ts": 1771953240000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 16730.1, "quote_volume": 1473.92181, "trades": 28, "taker_buy_volume": 1749.5, "taker_buy_quote": 154.13095}, {"ts": 1771953300000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 59109.3, "quote_volume": 5197.5528, "trades": 79, "taker_buy_volume": 33308.6, "taker_buy_quote": 2928.48362}, {"ts": 1771953360000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 45269.1, "quote_volume": 3980.14146, "trades": 57, "taker_buy_volume": 27960.6, "taker_buy_quote": 2458.73681}, {"ts": 1771953420000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 21706.2, "quote_volume": 1907.97498, "trades": 33, "taker_buy_volume": 737.0, "taker_buy_quote": 64.7823}, {"ts": 1771953480000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 10557.5, "quote_volume": 928.00425, "trades": 19, "taker_buy_volume": 3247.7, "taker_buy_quote": 285.47283}, {"ts": 1771953540000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 19884.3, "quote_volume": 1747.88768, "trades": 42, "taker_buy_volume": 11931.9, "taker_buy_quote": 1048.8831}, {"ts": 1771953600000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 1522.2, "quote_volume": 133.81622, "trades": 16, "taker_buy_volume": 628.7, "taker_buy_quote": 55.27757}, {"ts": 1771953660000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 306.5, "quote_volume": 26.94135, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953720000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 152706.2, "quote_volume": 13433.48516, "trades": 144, "taker_buy_volume": 97988.0, "taker_buy_quote": 8620.68152}, {"ts": 1771953780000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 749.9, "quote_volume": 65.92644, "trades": 6, "taker_buy_volume": 102.3, "taker_buy_quote": 9.0024}, {"ts": 1771953840000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 5346.5, "quote_volume": 469.95735, "trades": 27, "taker_buy_volume": 788.0, "taker_buy_quote": 69.2652}, {"ts": 1771953900000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 2432.5, "quote_volume": 213.80545, "trades": 19, "taker_buy_volume": 1834.3, "taker_buy_quote": 161.23497}, {"ts": 1771953960000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 6914.5, "quote_volume": 608.36717, "trades": 13, "taker_buy_volume": 6220.2, "taker_buy_quote": 547.3382}, {"ts": 1771954020000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 4339.9, "quote_volume": 381.47721, "trades": 13, "taker_buy_volume": 556.3, "taker_buy_quote": 48.89877}, {"ts": 1771954080000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 21483.1, "quote_volume": 1888.37017, "trades": 42, "taker_buy_volume": 11498.6, "taker_buy_quote": 1010.73262}, {"ts": 1771954140000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 5314.6, "quote_volume": 467.14084, "trades": 15, "taker_buy_volume": 597.5, "taker_buy_quote": 52.52025}, {"ts": 1771954200000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 61998.8, "quote_volume": 5443.14122, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954260000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 10789.1, "quote_volume": 947.28298, "trades": 17, "taker_buy_volume": 10067.4, "taker_buy_quote": 883.91772}, {"ts": 1771954320000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1144.4, "quote_volume": 100.36388, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954440000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 993.6, "quote_volume": 87.13872, "trades": 8, "taker_buy_volume": 879.8, "taker_buy_quote": 77.15846}, {"ts": 1771954500000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 8522.6, "quote_volume": 747.44455, "trades": 20, "taker_buy_volume": 805.1, "taker_buy_quote": 70.6198}, {"ts": 1771954560000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 2883.8, "quote_volume": 252.61379, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954620000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 5005.9, "quote_volume": 438.37696, "trades": 15, "taker_buy_volume": 3607.1, "taker_buy_quote": 315.98196}, {"ts": 1771954680000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 37132.8, "quote_volume": 3252.83328, "trades": 19, "taker_buy_volume": 37132.8, "taker_buy_quote": 3252.83328}, {"ts": 1771954740000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3244.5, "quote_volume": 284.2182, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954800000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 13778.3, "quote_volume": 1205.60125, "trades": 23, "taker_buy_volume": 1953.4, "taker_buy_quote": 170.9225}, {"ts": 1771954860000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 228.2, "quote_volume": 19.98006, "trades": 5, "taker_buy_volume": 125.6, "taker_buy_quote": 11.00256}, {"ts": 1771954920000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 336.2, "quote_volume": 29.45112, "trades": 4, "taker_buy_volume": 336.2, "taker_buy_quote": 29.45112}, {"ts": 1771954980000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 32234.7, "quote_volume": 2818.44876, "trades": 55, "taker_buy_volume": 20222.6, "taker_buy_quote": 1767.60291}, {"ts": 1771955040000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 287.5, "quote_volume": 25.14922, "trades": 4, "taker_buy_volume": 217.2, "taker_buy_quote": 19.005}, {"ts": 1771955100000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 84236.6, "quote_volume": 7362.27884, "trades": 54, "taker_buy_volume": 4610.8, "taker_buy_quote": 402.98392}, {"ts": 1771955160000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 10545.3, "quote_volume": 922.23287, "trades": 23, "taker_buy_volume": 6683.1, "taker_buy_quote": 584.30066}, {"ts": 1771955220000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 15912.1, "quote_volume": 1390.72897, "trades": 25, "taker_buy_volume": 6104.5, "taker_buy_quote": 533.54473}, {"ts": 1771955280000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 7687.6, "quote_volume": 672.665, "trades": 13, "taker_buy_volume": 7687.6, "taker_buy_quote": 672.665}, {"ts": 1771955340000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 27324.8, "quote_volume": 2389.30709, "trades": 27, "taker_buy_volume": 11283.1, "taker_buy_quote": 986.14294}, {"ts": 1771955400000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2641.0, "quote_volume": 230.8234, "trades": 34, "taker_buy_volume": 505.7, "taker_buy_quote": 44.19818}, {"ts": 1771955460000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 2120.4, "quote_volume": 185.3321, "trades": 15, "taker_buy_volume": 1035.3, "taker_buy_quote": 90.49436}, {"ts": 1771955520000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 38823.2, "quote_volume": 3389.28141, "trades": 72, "taker_buy_volume": 23100.7, "taker_buy_quote": 2016.70716}, {"ts": 1771955580000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 240.3, "quote_volume": 21.00222, "trades": 2, "taker_buy_volume": 240.3, "taker_buy_quote": 21.00222}, {"ts": 1771955640000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 37860.1, "quote_volume": 3308.97274, "trades": 50, "taker_buy_volume": 18538.6, "taker_buy_quote": 1620.27364}, {"ts": 1771955700000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 957.2, "quote_volume": 83.65928, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955760000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 12390.1, "quote_volume": 1082.81768, "trades": 29, "taker_buy_volume": 10670.6, "taker_buy_quote": 932.61044}, {"ts": 1771955820000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 34863.5, "quote_volume": 3053.73299, "trades": 54, "taker_buy_volume": 19225.9, "taker_buy_quote": 1683.9593}, {"ts": 1771955880000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 95169.6, "quote_volume": 8344.44693, "trades": 46, "taker_buy_volume": 29779.7, "taker_buy_quote": 2611.66827}, {"ts": 1771955940000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4902.9, "quote_volume": 429.00375, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956000000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 17022.1, "quote_volume": 1488.44137, "trades": 39, "taker_buy_volume": 7275.6, "taker_buy_quote": 636.58814}, {"ts": 1771956060000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 3748.0, "quote_volume": 328.29462, "trades": 33, "taker_buy_volume": 1784.8, "taker_buy_quote": 156.34848}, {"ts": 1771956120000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 63870.8, "quote_volume": 5601.35905, "trades": 68, "taker_buy_volume": 10638.6, "taker_buy_quote": 932.9172}, {"ts": 1771956180000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 50535.8, "quote_volume": 4431.96963, "trades": 55, "taker_buy_volume": 28803.5, "taker_buy_quote": 2526.06695}, {"ts": 1771956240000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 15675.3, "quote_volume": 1373.15628, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956300000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956360000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 27139.1, "quote_volume": 2374.67125, "trades": 51, "taker_buy_volume": 16300.2, "taker_buy_quote": 1426.2675}, {"ts": 1771956420000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 16717.2, "quote_volume": 1464.36098, "trades": 28, "taker_buy_volume": 2086.3, "taker_buy_quote": 182.75988}, {"ts": 1771956480000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 7163.2, "quote_volume": 626.78, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956540000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4610.9, "quote_volume": 403.45375, "trades": 15, "taker_buy_volume": 898.5, "taker_buy_quote": 78.61875}, {"ts": 1771956600000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 28687.5, "quote_volume": 2507.37141, "trades": 32, "taker_buy_volume": 1621.9, "taker_buy_quote": 141.75406}, {"ts": 1771956660000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 5119.9, "quote_volume": 447.50097, "trades": 12, "taker_buy_volume": 217.1, "taker_buy_quote": 18.99625}, {"ts": 1771956720000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 8071.2, "quote_volume": 705.05388, "trades": 14, "taker_buy_volume": 595.9, "taker_buy_quote": 52.08166}, {"ts": 1771956780000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 217686.6, "quote_volume": 18982.47326, "trades": 163, "taker_buy_volume": 120281.0, "taker_buy_quote": 10488.5032}, {"ts": 1771956840000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 232225.6, "quote_volume": 20225.8318, "trades": 109, "taker_buy_volume": 68930.0, "taker_buy_quote": 6004.49092}, {"ts": 1771956900000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 20497.7, "quote_volume": 1785.34967, "trades": 30, "taker_buy_volume": 12701.8, "taker_buy_quote": 1106.32678}, {"ts": 1771956960000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 31034.0, "quote_volume": 2703.54349, "trades": 48, "taker_buy_volume": 17080.1, "taker_buy_quote": 1488.1462}, {"ts": 1771957020000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 340.5, "quote_volume": 29.70305, "trades": 3, "taker_buy_volume": 114.5, "taker_buy_quote": 9.99585}, {"ts": 1771957080000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 7291.5, "quote_volume": 636.52392, "trades": 20, "taker_buy_volume": 6654.9, "taker_buy_quote": 580.97277}, {"ts": 1771957140000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 72601.7, "quote_volume": 6344.41948, "trades": 37, "taker_buy_volume": 70615.9, "taker_buy_quote": 6171.0818}, {"ts": 1771957200000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 35012.3, "quote_volume": 3060.08761, "trades": 54, "taker_buy_volume": 21399.2, "taker_buy_quote": 1870.30267}, {"ts": 1771957260000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 143494.9, "quote_volume": 12562.18715, "trades": 130, "taker_buy_volume": 45639.5, "taker_buy_quote": 3994.62845}, {"ts": 1771957320000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 15940.0, "quote_volume": 1396.344, "trades": 42, "taker_buy_volume": 13856.6, "taker_buy_quote": 1213.83816}, {"ts": 1771957380000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 4584.8, "quote_volume": 401.64102, "trades": 20, "taker_buy_volume": 125.4, "taker_buy_quote": 10.99758}, {"ts": 1771957440000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1663.6, "quote_volume": 145.73136, "trades": 14, "taker_buy_volume": 968.8, "taker_buy_quote": 84.86688}, {"ts": 1771957500000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 60.0, "quote_volume": 5.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957560000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 7017.2, "quote_volume": 613.44561, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957620000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 284.5, "quote_volume": 24.83685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1143.8, "quote_volume": 99.85374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957740000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 425.0, "quote_volume": 37.11394, "trades": 5, "taker_buy_volume": 114.4, "taker_buy_quote": 9.99856}, {"ts": 1771957800000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 5575.2, "quote_volume": 487.25991, "trades": 19, "taker_buy_volume": 4767.1, "taker_buy_quote": 416.64454}, {"ts": 1771957860000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 16640.4, "quote_volume": 1454.86791, "trades": 36, "taker_buy_volume": 5801.0, "taker_buy_quote": 507.50435}, {"ts": 1771957920000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957980000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 8262.9, "quote_volume": 723.81084, "trades": 18, "taker_buy_volume": 1036.2, "taker_buy_quote": 90.77112}, {"ts": 1771958040000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 80.7, "quote_volume": 7.06125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958100000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 22674.9, "quote_volume": 1984.06517, "trades": 43, "taker_buy_volume": 3424.3, "taker_buy_quote": 299.63767}, {"ts": 1771958160000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 6224.7, "quote_volume": 544.66125, "trades": 24, "taker_buy_volume": 2249.8, "taker_buy_quote": 196.8575}, {"ts": 1771958220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 86.1, "quote_volume": 7.53375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958280000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 14837.3, "quote_volume": 1299.74748, "trades": 32, "taker_buy_volume": 8437.8, "taker_buy_quote": 739.15128}, {"ts": 1771958340000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4811.5, "quote_volume": 421.00625, "trades": 13, "taker_buy_volume": 395.4, "taker_buy_quote": 34.5975}, {"ts": 1771958400000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 487.7, "quote_volume": 42.69814, "trades": 8, "taker_buy_volume": 243.9, "taker_buy_quote": 21.36564}, {"ts": 1771958460000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 13472.7, "quote_volume": 1181.37078, "trades": 45, "taker_buy_volume": 11932.6, "taker_buy_quote": 1046.36864}, {"ts": 1771958520000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 8703.2, "quote_volume": 763.27064, "trades": 19, "taker_buy_volume": 1378.7, "taker_buy_quote": 120.91199}, {"ts": 1771958580000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 14974.4, "quote_volume": 1313.2674, "trades": 12, "taker_buy_volume": 1265.4, "taker_buy_quote": 110.9881}, {"ts": 1771958640000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 7163.4, "quote_volume": 627.49606, "trades": 13, "taker_buy_volume": 82.2, "taker_buy_quote": 7.20072}, {"ts": 1771958700000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1939.2, "quote_volume": 169.87392, "trades": 18, "taker_buy_volume": 1543.9, "taker_buy_quote": 135.24564}, {"ts": 1771958760000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 7572.2, "quote_volume": 663.32472, "trades": 13, "taker_buy_volume": 794.4, "taker_buy_quote": 69.58944}, {"ts": 1771958820000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 18656.5, "quote_volume": 1634.3094, "trades": 20, "taker_buy_volume": 5319.3, "taker_buy_quote": 465.97068}, {"ts": 1771958880000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 1353.2, "quote_volume": 118.52511, "trades": 14, "taker_buy_volume": 805.8, "taker_buy_quote": 70.58808}, {"ts": 1771958940000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 7519.8, "quote_volume": 658.78158, "trades": 11, "taker_buy_volume": 7405.8, "taker_buy_quote": 648.79518}, {"ts": 1771959000000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 7970.5, "quote_volume": 698.2386, "trades": 26, "taker_buy_volume": 1674.3, "taker_buy_quote": 146.69148}, {"ts": 1771959060000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 406.2, "quote_volume": 35.59566, "trades": 6, "taker_buy_volume": 125.4, "taker_buy_quote": 10.99758}, {"ts": 1771959120000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1735.7, "quote_volume": 152.04732, "trades": 15, "taker_buy_volume": 880.2, "taker_buy_quote": 77.10552}, {"ts": 1771959180000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 1290.2, "quote_volume": 113.001, "trades": 6, "taker_buy_volume": 1085.0, "taker_buy_quote": 95.046}, {"ts": 1771959240000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 16644.2, "quote_volume": 1456.3675, "trades": 17, "taker_buy_volume": 11369.1, "taker_buy_quote": 994.79625}, {"ts": 1771959300000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 11614.2, "quote_volume": 1016.00445, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959360000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959420000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959480000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 5778.9, "quote_volume": 505.07586, "trades": 9, "taker_buy_volume": 5778.9, "taker_buy_quote": 505.07586}, {"ts": 1771959540000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959600000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959660000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 25355.3, "quote_volume": 2221.1277, "trades": 46, "taker_buy_volume": 14666.4, "taker_buy_quote": 1284.78918}, {"ts": 1771959720000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 31547.6, "quote_volume": 2763.56976, "trades": 57, "taker_buy_volume": 2438.6, "taker_buy_quote": 213.62136}, {"ts": 1771959780000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 24770.7, "quote_volume": 2169.84728, "trades": 35, "taker_buy_volume": 16735.9, "taker_buy_quote": 1466.06484}, {"ts": 1771959840000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959900000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 35294.4, "quote_volume": 3088.26, "trades": 28, "taker_buy_volume": 9087.5, "taker_buy_quote": 795.15625}, {"ts": 1771959960000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 101539.0, "quote_volume": 8907.99176, "trades": 81, "taker_buy_volume": 91284.0, "taker_buy_quote": 8008.35821}, {"ts": 1771960020000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 21705.4, "quote_volume": 1903.78852, "trades": 49, "taker_buy_volume": 6264.8, "taker_buy_quote": 549.42296}, {"ts": 1771960080000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 7162.8, "quote_volume": 627.45325, "trades": 18, "taker_buy_volume": 566.1, "taker_buy_quote": 49.59036}, {"ts": 1771960140000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 5841.4, "quote_volume": 511.70664, "trades": 12, "taker_buy_volume": 5446.1, "taker_buy_quote": 477.07836}, {"ts": 1771960200000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2356.2, "quote_volume": 206.1675, "trades": 17, "taker_buy_volume": 395.4, "taker_buy_quote": 34.5975}, {"ts": 1771960260000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 85762.3, "quote_volume": 7504.20125, "trades": 25, "taker_buy_volume": 15764.4, "taker_buy_quote": 1379.385}, {"ts": 1771960320000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2191.3, "quote_volume": 191.51962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960380000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 15374.1, "quote_volume": 1343.49642, "trades": 30, "taker_buy_volume": 2307.3, "taker_buy_quote": 201.65802}, {"ts": 1771960440000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 29705.0, "quote_volume": 2590.51534, "trades": 30, "taker_buy_volume": 6933.4, "taker_buy_quote": 604.59248}, {"ts": 1771960500000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 60017.3, "quote_volume": 5233.18972, "trades": 68, "taker_buy_volume": 33039.4, "taker_buy_quote": 2881.03568}, {"ts": 1771960560000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 117714.4, "quote_volume": 10258.16659, "trades": 68, "taker_buy_volume": 17971.4, "taker_buy_quote": 1567.10608}, {"ts": 1771960620000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 10220.6, "quote_volume": 889.32054, "trades": 28, "taker_buy_volume": 3382.0, "taker_buy_quote": 294.39644}, {"ts": 1771960680000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 60316.3, "quote_volume": 5253.54973, "trades": 74, "taker_buy_volume": 38217.7, "taker_buy_quote": 3328.76167}, {"ts": 1771960740000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 9459.2, "quote_volume": 822.96303, "trades": 16, "taker_buy_volume": 8659.1, "taker_buy_quote": 753.35433}, {"ts": 1771960800000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 194.9, "quote_volume": 16.9563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960860000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 7564.3, "quote_volume": 658.86086, "trades": 20, "taker_buy_volume": 7438.2, "taker_buy_quote": 647.87755}, {"ts": 1771960920000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 103.2, "quote_volume": 8.99904, "trades": 1, "taker_buy_volume": 103.2, "taker_buy_quote": 8.99904}, {"ts": 1771960980000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 33898.4, "quote_volume": 2955.94048, "trades": 38, "taker_buy_volume": 11175.4, "taker_buy_quote": 974.49488}, {"ts": 1771961040000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 35021.2, "quote_volume": 3053.84864, "trades": 69, "taker_buy_volume": 25071.7, "taker_buy_quote": 2186.25224}, {"ts": 1771961100000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 6067.9, "quote_volume": 529.12088, "trades": 23, "taker_buy_volume": 4743.9, "taker_buy_quote": 413.66808}, {"ts": 1771961160000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 23739.9, "quote_volume": 2068.14577, "trades": 40, "taker_buy_volume": 7005.8, "taker_buy_quote": 610.26982}, {"ts": 1771961220000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 58933.3, "quote_volume": 5138.97776, "trades": 15, "taker_buy_volume": 58873.3, "taker_buy_quote": 5133.75176}, {"ts": 1771961280000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 6197.3, "quote_volume": 540.40456, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961340000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 189.2, "quote_volume": 16.49824, "trades": 3, "taker_buy_volume": 189.2, "taker_buy_quote": 16.49824}, {"ts": 1771961400000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961460000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 32141.4, "quote_volume": 2802.73717, "trades": 34, "taker_buy_volume": 15312.6, "taker_buy_quote": 1335.26581}, {"ts": 1771961520000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 14512.3, "quote_volume": 1267.92561, "trades": 33, "taker_buy_volume": 11186.2, "taker_buy_quote": 977.22447}, {"ts": 1771961580000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 40737.3, "quote_volume": 3564.49061, "trades": 43, "taker_buy_volume": 12458.5, "taker_buy_quote": 1090.11875}, {"ts": 1771961640000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 3813.4, "quote_volume": 333.29737, "trades": 16, "taker_buy_volume": 62.1, "taker_buy_quote": 5.43375}, {"ts": 1771961700000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 38250.3, "quote_volume": 3343.07622, "trades": 34, "taker_buy_volume": 32246.4, "taker_buy_quote": 2818.33536}, {"ts": 1771961760000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961820000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2814.9, "quote_volume": 246.02226, "trades": 19, "taker_buy_volume": 1741.4, "taker_buy_quote": 152.19836}, {"ts": 1771961880000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 4507.5, "quote_volume": 393.9555, "trades": 13, "taker_buy_volume": 3684.5, "taker_buy_quote": 322.0253}, {"ts": 1771961940000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 228.5, "quote_volume": 19.98233, "trades": 2, "taker_buy_volume": 114.3, "taker_buy_quote": 10.00125}, {"ts": 1771962000000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 13619.1, "quote_volume": 1192.06511, "trades": 41, "taker_buy_volume": 12499.9, "taker_buy_quote": 1094.03573}, {"ts": 1771962060000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 3504.2, "quote_volume": 306.98046, "trades": 12, "taker_buy_volume": 3413.0, "taker_buy_quote": 298.99134}, {"ts": 1771962120000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 5411.7, "quote_volume": 474.5947, "trades": 10, "taker_buy_volume": 5297.8, "taker_buy_quote": 464.61706}, {"ts": 1771962180000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 13745.3, "quote_volume": 1204.08828, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962240000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 10484.1, "quote_volume": 918.40716, "trades": 10, "taker_buy_volume": 6081.8, "taker_buy_quote": 532.76568}, {"ts": 1771962300000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1773.7, "quote_volume": 155.37612, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962360000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962420000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962480000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962540000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962600000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 17373.7, "quote_volume": 1520.19875, "trades": 39, "taker_buy_volume": 8806.4, "taker_buy_quote": 770.56}, {"ts": 1771962660000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 407.2, "quote_volume": 35.63, "trades": 5, "taker_buy_volume": 125.7, "taker_buy_quote": 10.99875}, {"ts": 1771962720000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1423.3, "quote_volume": 124.53875, "trades": 19, "taker_buy_volume": 927.6, "taker_buy_quote": 81.165}, {"ts": 1771962780000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 182.6, "quote_volume": 15.95924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962840000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 32000.0, "quote_volume": 2796.8, "trades": 45, "taker_buy_volume": 14298.5, "taker_buy_quote": 1249.6889}, {"ts": 1771962900000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 10105.7, "quote_volume": 884.23201, "trades": 12, "taker_buy_volume": 9938.3, "taker_buy_quote": 869.60125}, {"ts": 1771962960000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 27339.5, "quote_volume": 2394.9402, "trades": 34, "taker_buy_volume": 5397.9, "taker_buy_quote": 472.85604}, {"ts": 1771963020000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 91.3, "quote_volume": 7.99788, "trades": 3, "taker_buy_volume": 91.3, "taker_buy_quote": 7.99788}, {"ts": 1771963080000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 239.6, "quote_volume": 20.97642, "trades": 3, "taker_buy_volume": 114.2, "taker_buy_quote": 10.00392}, {"ts": 1771963140000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 453.8, "quote_volume": 39.7017, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963200000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 1747.9, "quote_volume": 152.95056, "trades": 23, "taker_buy_volume": 1560.1, "taker_buy_quote": 136.51806}, {"ts": 1771963260000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 3564.7, "quote_volume": 312.37746, "trades": 18, "taker_buy_volume": 3439.1, "taker_buy_quote": 301.3749}, {"ts": 1771963320000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 6293.3, "quote_volume": 551.31134, "trades": 26, "taker_buy_volume": 4262.3, "taker_buy_quote": 373.39574}, {"ts": 1771963380000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3622.2, "quote_volume": 317.30472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963440000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963500000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 8441.5, "quote_volume": 740.31955, "trades": 25, "taker_buy_volume": 3529.6, "taker_buy_quote": 309.54592}, {"ts": 1771963560000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 18298.9, "quote_volume": 1604.81353, "trades": 25, "taker_buy_volume": 8285.0, "taker_buy_quote": 726.5945}, {"ts": 1771963620000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 452.2, "quote_volume": 39.63516, "trades": 6, "taker_buy_volume": 224.4, "taker_buy_quote": 19.67988}, {"ts": 1771963680000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 4641.3, "quote_volume": 406.56971, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963740000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 984.5, "quote_volume": 86.14375, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963800000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963860000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 3288.0, "quote_volume": 287.7, "trades": 9, "taker_buy_volume": 2040.4, "taker_buy_quote": 178.535}, {"ts": 1771963920000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 9919.5, "quote_volume": 867.49641, "trades": 21, "taker_buy_volume": 1936.1, "taker_buy_quote": 169.40875}, {"ts": 1771963980000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 194.0, "quote_volume": 16.98527, "trades": 3, "taker_buy_volume": 102.7, "taker_buy_quote": 8.99652}, {"ts": 1771964040000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 11687.3, "quote_volume": 1023.79608, "trades": 18, "taker_buy_volume": 5034.1, "taker_buy_quote": 440.98716}, {"ts": 1771964100000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 12292.5, "quote_volume": 1076.93897, "trades": 25, "taker_buy_volume": 12178.5, "taker_buy_quote": 1066.95257}, {"ts": 1771964160000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1313.6, "quote_volume": 115.20272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964220000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 91.0, "quote_volume": 7.9807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964280000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 91.1, "quote_volume": 7.99858, "trades": 1, "taker_buy_volume": 91.1, "taker_buy_quote": 7.99858}, {"ts": 1771964340000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 7327.2, "quote_volume": 642.59544, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964400000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 26672.7, "quote_volume": 2339.19579, "trades": 39, "taker_buy_volume": 15970.6, "taker_buy_quote": 1400.62162}, {"ts": 1771964460000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964520000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 53863.1, "quote_volume": 4722.19726, "trades": 48, "taker_buy_volume": 23624.8, "taker_buy_quote": 2071.61712}, {"ts": 1771964580000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 633.8, "quote_volume": 55.57515, "trades": 9, "taker_buy_volume": 542.7, "taker_buy_quote": 47.59479}, {"ts": 1771964640000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 3924.6, "quote_volume": 344.0549, "trades": 10, "taker_buy_volume": 2599.4, "taker_buy_quote": 227.96738}, {"ts": 1771964700000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 5512.3, "quote_volume": 483.60729, "trades": 7, "taker_buy_volume": 5512.3, "taker_buy_quote": 483.60729}, {"ts": 1771964760000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 806.3, "quote_volume": 70.78267, "trades": 7, "taker_buy_volume": 701.6, "taker_buy_quote": 61.60048}, {"ts": 1771964820000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 12805.9, "quote_volume": 1123.07743, "trades": 18, "taker_buy_volume": 7057.8, "taker_buy_quote": 618.96906}, {"ts": 1771964880000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 5322.0, "quote_volume": 467.2716, "trades": 9, "taker_buy_volume": 5094.6, "taker_buy_quote": 447.30588}, {"ts": 1771964940000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965000000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 47321.1, "quote_volume": 4159.52469, "trades": 53, "taker_buy_volume": 9664.3, "taker_buy_quote": 849.49197}, {"ts": 1771965060000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 62045.8, "quote_volume": 5460.0304, "trades": 31, "taker_buy_volume": 58995.4, "taker_buy_quote": 5191.5952}, {"ts": 1771965120000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 75585.6, "quote_volume": 6660.81761, "trades": 38, "taker_buy_volume": 66334.1, "taker_buy_quote": 5844.89166}, {"ts": 1771965180000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 608.1, "quote_volume": 53.63442, "trades": 7, "taker_buy_volume": 380.0, "taker_buy_quote": 33.516}, {"ts": 1771965240000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 73123.6, "quote_volume": 6455.17408, "trades": 54, "taker_buy_volume": 13600.5, "taker_buy_quote": 1200.89618}, {"ts": 1771965300000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 16738.8, "quote_volume": 1478.05753, "trades": 71, "taker_buy_volume": 6474.1, "taker_buy_quote": 571.68452}, {"ts": 1771965360000, "open": 0.0883, "high": 0.0887, "low": 0.0882, "close": 0.0885, "volume": 1655593.7, "quote_volume": 146576.35543, "trades": 272, "taker_buy_volume": 326745.3, "taker_buy_quote": 28944.70753}, {"ts": 1771965420000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 97405.3, "quote_volume": 8610.6566, "trades": 22, "taker_buy_volume": 23868.7, "taker_buy_quote": 2110.02116}, {"ts": 1771965480000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 280815.9, "quote_volume": 24796.83796, "trades": 133, "taker_buy_volume": 55334.8, "taker_buy_quote": 4889.20321}, {"ts": 1771965540000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 34706.1, "quote_volume": 3065.71428, "trades": 54, "taker_buy_volume": 10526.6, "taker_buy_quote": 929.56742}, {"ts": 1771965600000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 2776.2, "quote_volume": 245.13846, "trades": 11, "taker_buy_volume": 2651.8, "taker_buy_quote": 234.15394}, {"ts": 1771965660000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 7698.9, "quote_volume": 679.77917, "trades": 16, "taker_buy_volume": 562.3, "taker_buy_quote": 49.65109}, {"ts": 1771965720000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 579.7, "quote_volume": 51.19656, "trades": 2, "taker_buy_volume": 90.5, "taker_buy_quote": 8.0002}, {"ts": 1771965780000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 25903.4, "quote_volume": 2289.87186, "trades": 16, "taker_buy_volume": 25720.1, "taker_buy_quote": 2273.66814}, {"ts": 1771965840000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 82099.2, "quote_volume": 7269.03061, "trades": 86, "taker_buy_volume": 46554.3, "taker_buy_quote": 4121.7722}, {"ts": 1771965900000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 96225.2, "quote_volume": 8510.77054, "trades": 48, "taker_buy_volume": 19418.3, "taker_buy_quote": 1717.8651}, {"ts": 1771965960000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 124.2, "quote_volume": 10.9917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966020000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966080000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 43007.9, "quote_volume": 3803.34043, "trades": 41, "taker_buy_volume": 14127.6, "taker_buy_quote": 1249.65892}, {"ts": 1771966140000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 93850.1, "quote_volume": 8305.73385, "trades": 63, "taker_buy_volume": 25507.8, "taker_buy_quote": 2257.4403}, {"ts": 1771966200000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 172422.6, "quote_volume": 15284.464, "trades": 57, "taker_buy_volume": 144681.3, "taker_buy_quote": 12824.83548}, {"ts": 1771966260000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 56755.7, "quote_volume": 5028.55502, "trades": 39, "taker_buy_volume": 43553.3, "taker_buy_quote": 3858.82238}, {"ts": 1771966320000, "open": 0.0886, "high": 0.0886, "low": 0.0882, "close": 0.0882, "volume": 183717.2, "quote_volume": 16226.83559, "trades": 113, "taker_buy_volume": 26095.7, "taker_buy_quote": 2306.89294}, {"ts": 1771966380000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 28823.7, "quote_volume": 2545.12366, "trades": 44, "taker_buy_volume": 20948.6, "taker_buy_quote": 1849.76138}, {"ts": 1771966440000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 1295.2, "quote_volume": 114.34352, "trades": 14, "taker_buy_volume": 789.1, "taker_buy_quote": 69.67753}, {"ts": 1771966500000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 4408.1, "quote_volume": 388.78293, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966560000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 22477.7, "quote_volume": 1982.53314, "trades": 49, "taker_buy_volume": 20689.0, "taker_buy_quote": 1824.7698}, {"ts": 1771966620000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2137.6, "quote_volume": 188.53632, "trades": 19, "taker_buy_volume": 483.8, "taker_buy_quote": 42.67116}, {"ts": 1771966680000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966740000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 932.8, "quote_volume": 82.27296, "trades": 9, "taker_buy_volume": 593.0, "taker_buy_quote": 52.3026}, {"ts": 1771966800000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 50064.3, "quote_volume": 4415.67126, "trades": 60, "taker_buy_volume": 25890.8, "taker_buy_quote": 2283.56856}, {"ts": 1771966860000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 86328.4, "quote_volume": 7596.94648, "trades": 48, "taker_buy_volume": 413.8, "taker_buy_quote": 36.42348}, {"ts": 1771966920000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 16645.7, "quote_volume": 1463.82342, "trades": 49, "taker_buy_volume": 13533.2, "taker_buy_quote": 1190.20473}, {"ts": 1771966980000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 732.1, "quote_volume": 64.31779, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967040000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 14786.3, "quote_volume": 1297.50279, "trades": 40, "taker_buy_volume": 3170.8, "taker_buy_quote": 278.07916}, {"ts": 1771967100000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 51352.2, "quote_volume": 4503.58794, "trades": 22, "taker_buy_volume": 5686.5, "taker_buy_quote": 498.70605}, {"ts": 1771967160000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967220000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 57241.6, "quote_volume": 5026.69139, "trades": 26, "taker_buy_volume": 57121.0, "taker_buy_quote": 5016.10271}, {"ts": 1771967280000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 8032.6, "quote_volume": 705.28503, "trades": 13, "taker_buy_volume": 7875.2, "taker_buy_quote": 691.46531}, {"ts": 1771967340000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 18102.3, "quote_volume": 1588.34115, "trades": 30, "taker_buy_volume": 992.8, "taker_buy_quote": 87.09116}, {"ts": 1771967400000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 227.5, "quote_volume": 19.95175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967460000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 870.8, "quote_volume": 76.37827, "trades": 3, "taker_buy_volume": 91.1, "taker_buy_quote": 7.99858}, {"ts": 1771967520000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 26400.1, "quote_volume": 2318.38508, "trades": 20, "taker_buy_volume": 21621.6, "taker_buy_quote": 1898.83278}, {"ts": 1771967580000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 13550.6, "quote_volume": 1188.82877, "trades": 33, "taker_buy_volume": 102.7, "taker_buy_quote": 8.99652}, {"ts": 1771967640000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 228.5, "quote_volume": 19.99375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967700000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 175054.1, "quote_volume": 15317.23375, "trades": 77, "taker_buy_volume": 119069.0, "taker_buy_quote": 10418.5375}, {"ts": 1771967760000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 43127.2, "quote_volume": 3773.63, "trades": 59, "taker_buy_volume": 13797.9, "taker_buy_quote": 1207.31625}, {"ts": 1771967820000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 581.5, "quote_volume": 50.88125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967880000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 91321.6, "quote_volume": 7978.17529, "trades": 71, "taker_buy_volume": 18721.7, "taker_buy_quote": 1634.40441}, {"ts": 1771967940000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 19551.7, "quote_volume": 1708.62919, "trades": 37, "taker_buy_volume": 17425.4, "taker_buy_quote": 1522.9164}, {"ts": 1771968000000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 982.0, "quote_volume": 85.81537, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968060000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 15188.0, "quote_volume": 1325.9124, "trades": 18, "taker_buy_volume": 10174.6, "taker_buy_quote": 888.24258}, {"ts": 1771968120000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 114.3, "quote_volume": 9.97839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968180000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 14280.0, "quote_volume": 1249.09021, "trades": 26, "taker_buy_volume": 14280.0, "taker_buy_quote": 1249.09021}, {"ts": 1771968240000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968300000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 145256.1, "quote_volume": 12720.26728, "trades": 69, "taker_buy_volume": 99802.4, "taker_buy_quote": 8740.86121}, {"ts": 1771968360000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 26107.8, "quote_volume": 2287.03302, "trades": 27, "taker_buy_volume": 15383.3, "taker_buy_quote": 1347.57708}, {"ts": 1771968420000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 12463.9, "quote_volume": 1089.65995, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968480000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 623.3, "quote_volume": 54.53875, "trades": 1, "taker_buy_volume": 623.3, "taker_buy_quote": 54.53875}, {"ts": 1771968540000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 16187.1, "quote_volume": 1414.47977, "trades": 50, "taker_buy_volume": 12054.6, "taker_buy_quote": 1053.46296}, {"ts": 1771968600000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1928.5, "quote_volume": 168.5509, "trades": 16, "taker_buy_volume": 1063.3, "taker_buy_quote": 92.93242}, {"ts": 1771968660000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968720000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 4304.2, "quote_volume": 376.18708, "trades": 8, "taker_buy_volume": 3598.9, "taker_buy_quote": 314.54386}, {"ts": 1771968780000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 1199.6, "quote_volume": 104.84486, "trades": 9, "taker_buy_volume": 102.9, "taker_buy_quote": 9.00375}, {"ts": 1771968840000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 4414.6, "quote_volume": 386.07773, "trades": 16, "taker_buy_volume": 3773.2, "taker_buy_quote": 330.01937}, {"ts": 1771968900000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 91.4, "quote_volume": 7.9975, "trades": 1, "taker_buy_volume": 91.4, "taker_buy_quote": 7.9975}, {"ts": 1771968960000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1105.0, "quote_volume": 96.6875, "trades": 9, "taker_buy_volume": 1105.0, "taker_buy_quote": 96.6875}, {"ts": 1771969020000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 12127.3, "quote_volume": 1061.13875, "trades": 12, "taker_buy_volume": 177.1, "taker_buy_quote": 15.49625}, {"ts": 1771969080000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 19768.5, "quote_volume": 1730.70891, "trades": 41, "taker_buy_volume": 15658.5, "taker_buy_quote": 1371.01583}, {"ts": 1771969140000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 42644.6, "quote_volume": 3731.3681, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969200000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 11798.2, "quote_volume": 1032.3425, "trades": 15, "taker_buy_volume": 11516.7, "taker_buy_quote": 1007.71125}, {"ts": 1771969260000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4588.9, "quote_volume": 401.52875, "trades": 17, "taker_buy_volume": 3765.4, "taker_buy_quote": 329.4725}, {"ts": 1771969320000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 10000.0, "quote_volume": 874.0, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969380000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969440000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 8555.8, "quote_volume": 747.75406, "trades": 30, "taker_buy_volume": 1122.4, "taker_buy_quote": 98.09776}, {"ts": 1771969500000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 1570.9, "quote_volume": 137.28752, "trades": 14, "taker_buy_volume": 1376.6, "taker_buy_quote": 120.31484}, {"ts": 1771969560000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 15361.2, "quote_volume": 1342.55631, "trades": 25, "taker_buy_volume": 7036.3, "taker_buy_quote": 614.97262}, {"ts": 1771969620000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 6333.6, "quote_volume": 553.54407, "trades": 17, "taker_buy_volume": 2322.5, "taker_buy_quote": 202.9865}, {"ts": 1771969680000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 5292.5, "quote_volume": 462.55472, "trades": 25, "taker_buy_volume": 4116.1, "taker_buy_quote": 359.74714}, {"ts": 1771969740000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969800000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969860000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969920000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 5367.1, "quote_volume": 468.93513, "trades": 18, "taker_buy_volume": 4383.8, "taker_buy_quote": 383.09304}, {"ts": 1771969980000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 55894.7, "quote_volume": 4875.64694, "trades": 49, "taker_buy_volume": 13082.9, "taker_buy_quote": 1142.13717}, {"ts": 1771970040000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 58816.2, "quote_volume": 5130.65426, "trades": 24, "taker_buy_volume": 18713.2, "taker_buy_quote": 1633.66236}, {"ts": 1771970100000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 1016.6, "quote_volume": 88.87142, "trades": 10, "taker_buy_volume": 916.3, "taker_buy_quote": 80.1052}, {"ts": 1771970160000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 2594.7, "quote_volume": 227.02483, "trades": 11, "taker_buy_volume": 2377.8, "taker_buy_quote": 208.0575}, {"ts": 1771970220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 10000.0, "quote_volume": 875.0, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970280000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 193.8, "quote_volume": 16.9575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970340000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 630.6, "quote_volume": 55.1775, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970400000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 2928.1, "quote_volume": 256.06528, "trades": 16, "taker_buy_volume": 337.9, "taker_buy_quote": 29.53246}, {"ts": 1771970460000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 79219.5, "quote_volume": 6915.84976, "trades": 41, "taker_buy_volume": 77277.0, "taker_buy_quote": 6746.2821}, {"ts": 1771970520000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 62684.3, "quote_volume": 5483.73778, "trades": 62, "taker_buy_volume": 38688.4, "taker_buy_quote": 3384.11941}, {"ts": 1771970580000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 90039.4, "quote_volume": 7894.41166, "trades": 108, "taker_buy_volume": 69122.3, "taker_buy_quote": 6059.98199}, {"ts": 1771970640000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 7840.9, "quote_volume": 687.64693, "trades": 28, "taker_buy_volume": 5881.0, "taker_buy_quote": 515.7637}, {"ts": 1771970700000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 13306.3, "quote_volume": 1166.97277, "trades": 22, "taker_buy_volume": 4430.8, "taker_buy_quote": 388.59142}, {"ts": 1771970760000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 50756.8, "quote_volume": 4455.97951, "trades": 49, "taker_buy_volume": 21455.5, "taker_buy_quote": 1883.72426}, {"ts": 1771970820000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 16796.3, "quote_volume": 1473.70376, "trades": 30, "taker_buy_volume": 5294.0, "taker_buy_quote": 464.8132}, {"ts": 1771970880000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1215.6, "quote_volume": 106.72968, "trades": 12, "taker_buy_volume": 1113.2, "taker_buy_quote": 97.73896}, {"ts": 1771970940000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 90626.1, "quote_volume": 7958.98094, "trades": 63, "taker_buy_volume": 35124.2, "taker_buy_quote": 3085.90389}, {"ts": 1771971000000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 5218.6, "quote_volume": 458.72518, "trades": 14, "taker_buy_volume": 4710.4, "taker_buy_quote": 414.0544}, {"ts": 1771971060000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 44504.0, "quote_volume": 3916.34065, "trades": 33, "taker_buy_volume": 32947.1, "taker_buy_quote": 2899.3448}, {"ts": 1771971120000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 21515.7, "quote_volume": 1893.27405, "trades": 26, "taker_buy_volume": 11149.3, "taker_buy_quote": 981.1384}, {"ts": 1771971180000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 8543.6, "quote_volume": 751.54754, "trades": 21, "taker_buy_volume": 1403.2, "taker_buy_quote": 123.49069}, {"ts": 1771971240000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 9141.4, "quote_volume": 804.4432, "trades": 19, "taker_buy_volume": 4976.6, "taker_buy_quote": 437.9408}, {"ts": 1771971300000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 12218.2, "quote_volume": 1073.98887, "trades": 14, "taker_buy_volume": 90.9, "taker_buy_quote": 7.9992}, {"ts": 1771971360000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 28445.5, "quote_volume": 2497.4963, "trades": 19, "taker_buy_volume": 91.1, "taker_buy_quote": 7.99858}, {"ts": 1771971420000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 1010.5, "quote_volume": 88.68777, "trades": 8, "taker_buy_volume": 669.2, "taker_buy_quote": 58.75576}, {"ts": 1771971480000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 1037.2, "quote_volume": 90.92326, "trades": 7, "taker_buy_volume": 125.3, "taker_buy_quote": 11.00134}, {"ts": 1771971540000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971600000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 1495.2, "quote_volume": 131.11765, "trades": 17, "taker_buy_volume": 1100.4, "taker_buy_quote": 96.50508}, {"ts": 1771971660000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 10893.8, "quote_volume": 955.482, "trades": 30, "taker_buy_volume": 10165.2, "taker_buy_quote": 891.58378}, {"ts": 1771971720000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 15629.9, "quote_volume": 1370.47567, "trades": 20, "taker_buy_volume": 6298.5, "taker_buy_quote": 552.37845}, {"ts": 1771971780000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 6703.1, "quote_volume": 587.86187, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971840000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 91.4, "quote_volume": 8.01578, "trades": 1, "taker_buy_volume": 91.4, "taker_buy_quote": 8.01578}, {"ts": 1771971900000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 285.0, "quote_volume": 24.9945, "trades": 3, "taker_buy_volume": 285.0, "taker_buy_quote": 24.9945}, {"ts": 1771971960000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 21352.8, "quote_volume": 1870.50528, "trades": 24, "taker_buy_volume": 6973.4, "taker_buy_quote": 610.86984}, {"ts": 1771972020000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 361.6, "quote_volume": 31.71232, "trades": 3, "taker_buy_volume": 361.6, "taker_buy_quote": 31.71232}, {"ts": 1771972080000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3175.6, "quote_volume": 278.50012, "trades": 9, "taker_buy_volume": 3073.1, "taker_buy_quote": 269.51087}, {"ts": 1771972140000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 1090.5, "quote_volume": 95.64369, "trades": 6, "taker_buy_volume": 68.4, "taker_buy_quote": 6.00552}, {"ts": 1771972200000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1800.3, "quote_volume": 157.88631, "trades": 18, "taker_buy_volume": 636.7, "taker_buy_quote": 55.83859}, {"ts": 1771972260000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972320000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 980.5, "quote_volume": 85.8918, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972380000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972440000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 10000.0, "quote_volume": 875.0, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972500000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 6685.7, "quote_volume": 585.80787, "trades": 27, "taker_buy_volume": 5960.4, "taker_buy_quote": 522.22185}, {"ts": 1771972560000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972620000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 125.4, "quote_volume": 10.99758, "trades": 1, "taker_buy_volume": 125.4, "taker_buy_quote": 10.99758}, {"ts": 1771972680000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1647.5, "quote_volume": 144.321, "trades": 14, "taker_buy_volume": 480.9, "taker_buy_quote": 42.12684}, {"ts": 1771972740000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 341.9, "quote_volume": 29.9721, "trades": 3, "taker_buy_volume": 216.6, "taker_buy_quote": 18.99582}, {"ts": 1771972800000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 86731.5, "quote_volume": 7605.47951, "trades": 74, "taker_buy_volume": 51650.2, "taker_buy_quote": 4529.74513}, {"ts": 1771972860000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 10812.6, "quote_volume": 946.1025, "trades": 19, "taker_buy_volume": 6654.0, "taker_buy_quote": 582.225}, {"ts": 1771972920000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 469.8, "quote_volume": 41.10009, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972980000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 4569.0, "quote_volume": 399.3771, "trades": 7, "taker_buy_volume": 465.0, "taker_buy_quote": 40.6875}, {"ts": 1771973040000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 3622.2, "quote_volume": 316.58028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973100000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 4174.2, "quote_volume": 364.82508, "trades": 15, "taker_buy_volume": 281.5, "taker_buy_quote": 24.6031}, {"ts": 1771973160000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 998.0, "quote_volume": 87.2252, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973220000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 319.7, "quote_volume": 27.95207, "trades": 5, "taker_buy_volume": 102.9, "taker_buy_quote": 9.00375}, {"ts": 1771973280000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2054.5, "quote_volume": 179.5633, "trades": 18, "taker_buy_volume": 1186.8, "taker_buy_quote": 103.72632}, {"ts": 1771973340000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 91.4, "quote_volume": 7.9975, "trades": 1, "taker_buy_volume": 91.4, "taker_buy_quote": 7.9975}, {"ts": 1771973400000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 934.2, "quote_volume": 81.64908, "trades": 10, "taker_buy_volume": 251.8, "taker_buy_quote": 22.00732}, {"ts": 1771973460000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 558.5, "quote_volume": 48.80261, "trades": 9, "taker_buy_volume": 455.6, "taker_buy_quote": 39.81944}, {"ts": 1771973520000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 993.7, "quote_volume": 86.84938, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973580000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 22183.0, "quote_volume": 1936.5759, "trades": 53, "taker_buy_volume": 6325.4, "taker_buy_quote": 552.20742}, {"ts": 1771973640000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 26583.7, "quote_volume": 2323.32601, "trades": 33, "taker_buy_volume": 14163.1, "taker_buy_quote": 1237.79531}, {"ts": 1771973700000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 1641.5, "quote_volume": 143.4431, "trades": 18, "taker_buy_volume": 1310.1, "taker_buy_quote": 114.50274}, {"ts": 1771973760000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 11540.8, "quote_volume": 1009.99118, "trades": 21, "taker_buy_volume": 11324.1, "taker_buy_quote": 991.01739}, {"ts": 1771973820000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 1268.9, "quote_volume": 111.1682, "trades": 5, "taker_buy_volume": 125.6, "taker_buy_quote": 11.01512}, {"ts": 1771973880000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 193.6, "quote_volume": 16.95936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973940000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 48858.9, "quote_volume": 4280.03964, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974000000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 6212.1, "quote_volume": 544.16922, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974060000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 373.0, "quote_volume": 32.6748, "trades": 2, "taker_buy_volume": 373.0, "taker_buy_quote": 32.6748}, {"ts": 1771974120000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974180000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2237.2, "quote_volume": 195.755, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974240000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 11565.5, "quote_volume": 1009.73115, "trades": 14, "taker_buy_volume": 103.1, "taker_buy_quote": 9.00063}, {"ts": 1771974300000, "open": 0.0873, "high": 0.0874, "low": 0.087, "close": 0.087, "volume": 107374.5, "quote_volume": 9359.23758, "trades": 51, "taker_buy_volume": 14071.3, "taker_buy_quote": 1228.24386}, {"ts": 1771974360000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 199198.4, "quote_volume": 17313.65977, "trades": 115, "taker_buy_volume": 87147.2, "taker_buy_quote": 7573.20852}, {"ts": 1771974420000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 44055.2, "quote_volume": 3823.99136, "trades": 35, "taker_buy_volume": 6862.0, "taker_buy_quote": 595.6216}, {"ts": 1771974480000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 9459.9, "quote_volume": 821.10781, "trades": 25, "taker_buy_volume": 6829.0, "taker_buy_quote": 592.7572}, {"ts": 1771974540000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 16188.0, "quote_volume": 1405.1184, "trades": 29, "taker_buy_volume": 3183.7, "taker_buy_quote": 276.34516}, {"ts": 1771974600000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 13523.9, "quote_volume": 1173.89948, "trades": 32, "taker_buy_volume": 10949.1, "taker_buy_quote": 950.40684}, {"ts": 1771974660000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 7768.7, "quote_volume": 675.11068, "trades": 15, "taker_buy_volume": 3649.1, "taker_buy_quote": 317.11744}, {"ts": 1771974720000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 74504.4, "quote_volume": 6481.28645, "trades": 34, "taker_buy_volume": 66434.0, "taker_buy_quote": 5779.758}, {"ts": 1771974780000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 20916.2, "quote_volume": 1819.72081, "trades": 25, "taker_buy_volume": 13866.7, "taker_buy_quote": 1206.41431}, {"ts": 1771974840000, "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0874, "volume": 105783.8, "quote_volume": 9223.87636, "trades": 49, "taker_buy_volume": 105783.8, "taker_buy_quote": 9223.87636}, {"ts": 1771974900000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 17193.3, "quote_volume": 1502.79099, "trades": 26, "taker_buy_volume": 2525.5, "taker_buy_quote": 220.82527}, {"ts": 1771974960000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 634.6, "quote_volume": 55.42461, "trades": 6, "taker_buy_volume": 240.3, "taker_buy_quote": 21.00222}, {"ts": 1771975020000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 205.9, "quote_volume": 17.99566, "trades": 2, "taker_buy_volume": 205.9, "taker_buy_quote": 17.99566}, {"ts": 1771975080000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 91.4, "quote_volume": 7.98836, "trades": 1, "taker_buy_volume": 91.4, "taker_buy_quote": 7.98836}, {"ts": 1771975140000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 285.9, "quote_volume": 24.97852, "trades": 3, "taker_buy_volume": 194.5, "taker_buy_quote": 16.9993}, {"ts": 1771975200000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 102.9, "quote_volume": 8.98317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975260000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 13746.5, "quote_volume": 1201.76224, "trades": 26, "taker_buy_volume": 2035.6, "taker_buy_quote": 177.98363}, {"ts": 1771975320000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 75.7, "quote_volume": 6.61618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975380000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 55216.6, "quote_volume": 4820.83259, "trades": 34, "taker_buy_volume": 14005.3, "taker_buy_quote": 1222.66269}, {"ts": 1771975440000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 5495.5, "quote_volume": 480.3067, "trades": 22, "taker_buy_volume": 4537.9, "taker_buy_quote": 396.61246}, {"ts": 1771975500000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 6660.0, "quote_volume": 582.72945, "trades": 23, "taker_buy_volume": 1062.2, "taker_buy_quote": 92.9425}, {"ts": 1771975560000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 829.7, "quote_volume": 72.58962, "trades": 11, "taker_buy_volume": 738.4, "taker_buy_quote": 64.61}, {"ts": 1771975620000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4153.7, "quote_volume": 363.44875, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975680000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 919.8, "quote_volume": 80.50527, "trades": 12, "taker_buy_volume": 623.1, "taker_buy_quote": 54.54402}, {"ts": 1771975740000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 11514.6, "quote_volume": 1008.64483, "trades": 24, "taker_buy_volume": 1591.2, "taker_buy_quote": 139.38912}, {"ts": 1771975800000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 4774.6, "quote_volume": 418.32032, "trades": 33, "taker_buy_volume": 4774.6, "taker_buy_quote": 418.32032}, {"ts": 1771975860000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 32770.6, "quote_volume": 2870.70456, "trades": 42, "taker_buy_volume": 7014.9, "taker_buy_quote": 614.50524}, {"ts": 1771975920000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975980000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 107068.5, "quote_volume": 9368.49375, "trades": 75, "taker_buy_volume": 3690.8, "taker_buy_quote": 322.945}, {"ts": 1771976040000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 3874.2, "quote_volume": 338.9925, "trades": 7, "taker_buy_volume": 3874.2, "taker_buy_quote": 338.9925}, {"ts": 1771976100000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 34257.3, "quote_volume": 3000.85973, "trades": 81, "taker_buy_volume": 8084.8, "taker_buy_quote": 708.22848}, {"ts": 1771976160000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 3139.8, "quote_volume": 275.0238, "trades": 16, "taker_buy_volume": 2423.7, "taker_buy_quote": 212.31612}, {"ts": 1771976220000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 8475.9, "quote_volume": 742.47858, "trades": 12, "taker_buy_volume": 237.5, "taker_buy_quote": 20.805}, {"ts": 1771976280000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 64495.3, "quote_volume": 5649.77981, "trades": 27, "taker_buy_volume": 64410.6, "taker_buy_quote": 5642.36856}, {"ts": 1771976340000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 7668.0, "quote_volume": 671.7168, "trades": 14, "taker_buy_volume": 91.3, "taker_buy_quote": 7.99788}, {"ts": 1771976400000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 31427.3, "quote_volume": 2749.41268, "trades": 27, "taker_buy_volume": 1139.7, "taker_buy_quote": 99.72375}, {"ts": 1771976460000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 251.4, "quote_volume": 21.98343, "trades": 2, "taker_buy_volume": 110.7, "taker_buy_quote": 9.68625}, {"ts": 1771976520000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 4339.6, "quote_volume": 379.39527, "trades": 5, "taker_buy_volume": 1142.3, "taker_buy_quote": 99.95125}, {"ts": 1771976580000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 128974.4, "quote_volume": 11272.35155, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976640000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 138691.6, "quote_volume": 12107.77668, "trades": 53, "taker_buy_volume": 42778.8, "taker_buy_quote": 3734.58924}, {"ts": 1771976700000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976760000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 545.8, "quote_volume": 47.64834, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976820000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 4816.2, "quote_volume": 420.44167, "trades": 14, "taker_buy_volume": 4294.0, "taker_buy_quote": 374.8662}, {"ts": 1771976880000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 23916.5, "quote_volume": 2085.5188, "trades": 18, "taker_buy_volume": 69.1, "taker_buy_quote": 6.02552}, {"ts": 1771976940000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977000000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 25159.4, "quote_volume": 2193.89968, "trades": 45, "taker_buy_volume": 20929.7, "taker_buy_quote": 1825.06984}, {"ts": 1771977060000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 91.5, "quote_volume": 7.9788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977120000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 26501.4, "quote_volume": 2310.92208, "trades": 23, "taker_buy_volume": 11030.7, "taker_buy_quote": 961.87704}, {"ts": 1771977180000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 3304.1, "quote_volume": 288.11752, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977240000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977300000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 175.5, "quote_volume": 15.28605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977360000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 265.2, "quote_volume": 23.09892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977420000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 2061.5, "quote_volume": 179.55665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977480000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977540000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 30639.9, "quote_volume": 2668.73529, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977600000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 13096.5, "quote_volume": 1140.68985, "trades": 29, "taker_buy_volume": 3866.9, "taker_buy_quote": 336.80699}, {"ts": 1771977660000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 19911.8, "quote_volume": 1732.3266, "trades": 31, "taker_buy_volume": 4651.7, "taker_buy_quote": 404.6979}, {"ts": 1771977720000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 36388.6, "quote_volume": 3165.8082, "trades": 49, "taker_buy_volume": 18505.7, "taker_buy_quote": 1609.9959}, {"ts": 1771977780000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 17776.5, "quote_volume": 1545.68642, "trades": 27, "taker_buy_volume": 1322.8, "taker_buy_quote": 115.0836}, {"ts": 1771977840000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977900000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 30951.8, "quote_volume": 2692.8066, "trades": 28, "taker_buy_volume": 22162.3, "taker_buy_quote": 1928.1201}, {"ts": 1771977960000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978020000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 9777.5, "quote_volume": 850.6517, "trades": 20, "taker_buy_volume": 861.5, "taker_buy_quote": 74.9597}, {"ts": 1771978080000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 28703.3, "quote_volume": 2497.1871, "trades": 38, "taker_buy_volume": 1253.9, "taker_buy_quote": 109.0893}, {"ts": 1771978140000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 23211.1, "quote_volume": 2019.3657, "trades": 38, "taker_buy_volume": 9562.3, "taker_buy_quote": 831.9201}, {"ts": 1771978200000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 20463.8, "quote_volume": 1780.3506, "trades": 33, "taker_buy_volume": 12538.3, "taker_buy_quote": 1090.8321}, {"ts": 1771978260000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 9107.8, "quote_volume": 793.67589, "trades": 25, "taker_buy_volume": 8699.3, "taker_buy_quote": 758.09554}, {"ts": 1771978320000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 14735.0, "quote_volume": 1283.4185, "trades": 19, "taker_buy_volume": 7055.7, "taker_buy_quote": 614.55147}, {"ts": 1771978380000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 38305.9, "quote_volume": 3336.44389, "trades": 37, "taker_buy_volume": 3343.1, "taker_buy_quote": 291.18401}, {"ts": 1771978440000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1834.8, "quote_volume": 159.6276, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978500000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 16335.9, "quote_volume": 1421.2141, "trades": 37, "taker_buy_volume": 14503.5, "taker_buy_quote": 1261.8045}, {"ts": 1771978560000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 1359.0, "quote_volume": 118.24792, "trades": 10, "taker_buy_volume": 1244.2, "taker_buy_quote": 108.26032}, {"ts": 1771978620000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978680000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1330.5, "quote_volume": 115.88655, "trades": 1, "taker_buy_volume": 1330.5, "taker_buy_quote": 115.88655}, {"ts": 1771978740000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 8087.3, "quote_volume": 704.40383, "trades": 12, "taker_buy_volume": 8087.3, "taker_buy_quote": 704.40383}, {"ts": 1771978800000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 42139.7, "quote_volume": 3669.95869, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978860000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 76108.9, "quote_volume": 6606.80025, "trades": 53, "taker_buy_volume": 10513.0, "taker_buy_quote": 912.5284}, {"ts": 1771978920000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 72.6, "quote_volume": 6.30168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978980000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 20472.0, "quote_volume": 1776.96038, "trades": 28, "taker_buy_volume": 7110.6, "taker_buy_quote": 617.20008}, {"ts": 1771979040000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 20099.5, "quote_volume": 1747.93094, "trades": 28, "taker_buy_volume": 11085.6, "taker_buy_quote": 963.72164}, {"ts": 1771979100000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 416.0, "quote_volume": 36.18052, "trades": 2, "taker_buy_volume": 301.2, "taker_buy_quote": 26.2044}, {"ts": 1771979160000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 397.4, "quote_volume": 34.53406, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979220000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979280000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 74.7, "quote_volume": 6.49143, "trades": 1, "taker_buy_volume": 74.7, "taker_buy_quote": 6.49143}, {"ts": 1771979340000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 122535.3, "quote_volume": 10628.67164, "trades": 57, "taker_buy_volume": 12028.5, "taker_buy_quote": 1044.0738}, {"ts": 1771979400000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 10942.1, "quote_volume": 948.68007, "trades": 16, "taker_buy_volume": 10838.4, "taker_buy_quote": 939.68928}, {"ts": 1771979460000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 29031.3, "quote_volume": 2519.91684, "trades": 38, "taker_buy_volume": 16665.3, "taker_buy_quote": 1446.54804}, {"ts": 1771979520000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979580000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 70317.5, "quote_volume": 6096.51572, "trades": 81, "taker_buy_volume": 16015.3, "taker_buy_quote": 1388.52651}, {"ts": 1771979640000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2498.8, "quote_volume": 216.64596, "trades": 7, "taker_buy_volume": 398.3, "taker_buy_quote": 34.53261}, {"ts": 1771979700000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 20962.0, "quote_volume": 1819.49124, "trades": 21, "taker_buy_volume": 20858.4, "taker_buy_quote": 1810.50912}, {"ts": 1771979760000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 32164.6, "quote_volume": 2793.25582, "trades": 41, "taker_buy_volume": 11555.4, "taker_buy_quote": 1003.15511}, {"ts": 1771979820000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 16304.5, "quote_volume": 1416.86105, "trades": 20, "taker_buy_volume": 570.2, "taker_buy_quote": 49.55038}, {"ts": 1771979880000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 35578.0, "quote_volume": 3091.7282, "trades": 48, "taker_buy_volume": 35578.0, "taker_buy_quote": 3091.7282}, {"ts": 1771979940000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 1127.3, "quote_volume": 98.1015, "trades": 9, "taker_buy_volume": 1127.3, "taker_buy_quote": 98.1015}, {"ts": 1771980000000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 16030.1, "quote_volume": 1394.6095, "trades": 11, "taker_buy_volume": 92.1, "taker_buy_quote": 8.0127}, {"ts": 1771980060000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 56955.5, "quote_volume": 4949.43295, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980120000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 13675.3, "quote_volume": 1189.7511, "trades": 13, "taker_buy_volume": 1919.0, "taker_buy_quote": 166.953}, {"ts": 1771980180000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 9887.0, "quote_volume": 861.14509, "trades": 21, "taker_buy_volume": 6969.1, "taker_buy_quote": 607.00861}, {"ts": 1771980240000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 142233.5, "quote_volume": 12395.07575, "trades": 35, "taker_buy_volume": 136633.8, "taker_buy_quote": 11907.86521}, {"ts": 1771980300000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 57669.7, "quote_volume": 5028.79784, "trades": 34, "taker_buy_volume": 596.4, "taker_buy_quote": 52.00608}, {"ts": 1771980360000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980420000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 26424.3, "quote_volume": 2304.19896, "trades": 19, "taker_buy_volume": 4380.8, "taker_buy_quote": 382.00576}, {"ts": 1771980480000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 18853.2, "quote_volume": 1642.11372, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980540000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980600000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 25685.2, "quote_volume": 2239.13385, "trades": 23, "taker_buy_volume": 25593.5, "taker_buy_quote": 2231.14678}, {"ts": 1771980660000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 21116.2, "quote_volume": 1838.20954, "trades": 30, "taker_buy_volume": 2513.9, "taker_buy_quote": 218.96069}, {"ts": 1771980720000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 36637.4, "quote_volume": 3191.10721, "trades": 24, "taker_buy_volume": 10856.7, "taker_buy_quote": 945.61857}, {"ts": 1771980780000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 1118.2, "quote_volume": 97.40669, "trades": 3, "taker_buy_volume": 114.7, "taker_buy_quote": 10.00184}, {"ts": 1771980840000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 5484.3, "quote_volume": 478.23096, "trades": 17, "taker_buy_volume": 5392.7, "taker_buy_quote": 470.24344}, {"ts": 1771980900000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 21142.8, "quote_volume": 1843.65216, "trades": 34, "taker_buy_volume": 10559.9, "taker_buy_quote": 920.82328}, {"ts": 1771980960000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 6003.9, "quote_volume": 523.54008, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981020000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 44653.0, "quote_volume": 3889.2763, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981080000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 46369.7, "quote_volume": 4038.77449, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981140000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981200000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 38944.8, "quote_volume": 3392.09208, "trades": 40, "taker_buy_volume": 20743.9, "taker_buy_quote": 1806.79369}, {"ts": 1771981260000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 511.6, "quote_volume": 44.57183, "trades": 6, "taker_buy_volume": 511.6, "taker_buy_quote": 44.57183}, {"ts": 1771981320000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 41076.2, "quote_volume": 3581.84464, "trades": 31, "taker_buy_volume": 18554.1, "taker_buy_quote": 1617.91752}, {"ts": 1771981380000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 116144.4, "quote_volume": 10139.40612, "trades": 55, "taker_buy_volume": 80904.5, "taker_buy_quote": 7062.96285}, {"ts": 1771981440000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 18812.7, "quote_volume": 1642.33612, "trades": 15, "taker_buy_volume": 450.2, "taker_buy_quote": 39.30246}, {"ts": 1771981500000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 10073.6, "quote_volume": 879.42528, "trades": 17, "taker_buy_volume": 620.6, "taker_buy_quote": 54.17838}, {"ts": 1771981560000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 15687.4, "quote_volume": 1369.48713, "trades": 50, "taker_buy_volume": 2668.5, "taker_buy_quote": 232.96005}, {"ts": 1771981620000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 52590.8, "quote_volume": 4593.99639, "trades": 71, "taker_buy_volume": 38349.6, "taker_buy_quote": 3349.98651}, {"ts": 1771981680000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 37263.5, "quote_volume": 3256.82877, "trades": 57, "taker_buy_volume": 17121.6, "taker_buy_quote": 1496.43814}, {"ts": 1771981740000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 41245.2, "quote_volume": 3604.85222, "trades": 31, "taker_buy_volume": 813.3, "taker_buy_quote": 71.10416}, {"ts": 1771981800000, "open": 0.0875, "high": 0.0883, "low": 0.0875, "close": 0.0883, "volume": 266354.0, "quote_volume": 23409.77098, "trades": 242, "taker_buy_volume": 210272.7, "taker_buy_quote": 18477.45707}, {"ts": 1771981860000, "open": 0.0883, "high": 0.089, "low": 0.0881, "close": 0.0888, "volume": 1019138.3, "quote_volume": 90202.5665, "trades": 980, "taker_buy_volume": 598495.9, "taker_buy_quote": 52991.75126}, {"ts": 1771981920000, "open": 0.0889, "high": 0.0896, "low": 0.0888, "close": 0.0895, "volume": 148156.3, "quote_volume": 13224.03338, "trades": 373, "taker_buy_volume": 65057.8, "taker_buy_quote": 5803.83917}, {"ts": 1771981980000, "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0895, "volume": 125406.6, "quote_volume": 11228.26137, "trades": 307, "taker_buy_volume": 65231.4, "taker_buy_quote": 5840.28823}, {"ts": 1771982040000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 119205.6, "quote_volume": 10675.91471, "trades": 198, "taker_buy_volume": 46895.5, "taker_buy_quote": 4201.43978}, {"ts": 1771982100000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 73483.4, "quote_volume": 6569.6301, "trades": 123, "taker_buy_volume": 23714.8, "taker_buy_quote": 2119.16643}, {"ts": 1771982160000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0895, "volume": 53695.2, "quote_volume": 4798.3793, "trades": 127, "taker_buy_volume": 25822.4, "taker_buy_quote": 2306.01409}, {"ts": 1771982220000, "open": 0.0895, "high": 0.0898, "low": 0.0894, "close": 0.0894, "volume": 419911.1, "quote_volume": 37609.27806, "trades": 392, "taker_buy_volume": 255094.6, "taker_buy_quote": 22849.69281}, {"ts": 1771982280000, "open": 0.0894, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 105614.6, "quote_volume": 9450.76308, "trades": 192, "taker_buy_volume": 46242.6, "taker_buy_quote": 4138.69858}, {"ts": 1771982340000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 89830.1, "quote_volume": 8055.20633, "trades": 155, "taker_buy_volume": 39573.9, "taker_buy_quote": 3549.88264}, {"ts": 1771982400000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 52148.8, "quote_volume": 4681.95895, "trades": 99, "taker_buy_volume": 15359.5, "taker_buy_quote": 1379.71546}, {"ts": 1771982460000, "open": 0.0899, "high": 0.0905, "low": 0.0899, "close": 0.0903, "volume": 331994.5, "quote_volume": 29926.27444, "trades": 420, "taker_buy_volume": 196448.4, "taker_buy_quote": 17700.11956}, {"ts": 1771982520000, "open": 0.0904, "high": 0.0905, "low": 0.0902, "close": 0.0902, "volume": 153858.8, "quote_volume": 13919.08267, "trades": 265, "taker_buy_volume": 71772.1, "taker_buy_quote": 6494.56022}, {"ts": 1771982580000, "open": 0.0902, "high": 0.0903, "low": 0.0899, "close": 0.09, "volume": 75988.5, "quote_volume": 6846.40289, "trades": 186, "taker_buy_volume": 23312.4, "taker_buy_quote": 2099.78259}, {"ts": 1771982640000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 19549.6, "quote_volume": 1757.86069, "trades": 66, "taker_buy_volume": 9944.2, "taker_buy_quote": 894.27459}, {"ts": 1771982700000, "open": 0.0901, "high": 0.0902, "low": 0.0899, "close": 0.09, "volume": 48185.3, "quote_volume": 4338.77825, "trades": 124, "taker_buy_volume": 6113.9, "taker_buy_quote": 550.55709}, {"ts": 1771982760000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 22370.4, "quote_volume": 2015.62634, "trades": 60, "taker_buy_volume": 5280.2, "taker_buy_quote": 475.79932}, {"ts": 1771982820000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 38269.3, "quote_volume": 3448.07502, "trades": 51, "taker_buy_volume": 8844.0, "taker_buy_quote": 796.85549}, {"ts": 1771982880000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 20138.4, "quote_volume": 1816.36861, "trades": 58, "taker_buy_volume": 11750.9, "taker_buy_quote": 1059.82498}, {"ts": 1771982940000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 53779.1, "quote_volume": 4846.52313, "trades": 34, "taker_buy_volume": 6527.1, "taker_buy_quote": 588.15817}, {"ts": 1771983000000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 88035.6, "quote_volume": 7933.99004, "trades": 116, "taker_buy_volume": 57793.1, "taker_buy_quote": 5207.73841}, {"ts": 1771983060000, "open": 0.0901, "high": 0.0901, "low": 0.0896, "close": 0.0898, "volume": 1082074.1, "quote_volume": 97198.08342, "trades": 201, "taker_buy_volume": 155169.1, "taker_buy_quote": 13936.38312}, {"ts": 1771983120000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 146284.5, "quote_volume": 13139.07565, "trades": 155, "taker_buy_volume": 54987.9, "taker_buy_quote": 4939.65937}, {"ts": 1771983180000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 27435.1, "quote_volume": 2464.33021, "trades": 34, "taker_buy_volume": 3115.8, "taker_buy_quote": 280.11042}, {"ts": 1771983240000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 30632.3, "quote_volume": 2749.34337, "trades": 36, "taker_buy_volume": 1267.5, "taker_buy_quote": 113.8215}, {"ts": 1771983300000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 26839.7, "quote_volume": 2409.07581, "trades": 80, "taker_buy_volume": 11715.9, "taker_buy_quote": 1051.94229}, {"ts": 1771983360000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 58561.5, "quote_volume": 5272.39651, "trades": 93, "taker_buy_volume": 22216.4, "taker_buy_quote": 2001.60498}, {"ts": 1771983420000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 26971.4, "quote_volume": 2422.627, "trades": 44, "taker_buy_volume": 3805.1, "taker_buy_quote": 342.01972}, {"ts": 1771983480000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 25980.2, "quote_volume": 2333.02335, "trades": 57, "taker_buy_volume": 7915.5, "taker_buy_quote": 710.82192}, {"ts": 1771983540000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 26597.0, "quote_volume": 2386.18349, "trades": 67, "taker_buy_volume": 7100.8, "taker_buy_quote": 636.98795}, {"ts": 1771983600000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 36457.3, "quote_volume": 3270.21981, "trades": 35, "taker_buy_volume": 30381.1, "taker_buy_quote": 2725.18467}, {"ts": 1771983660000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 6545.5, "quote_volume": 587.76363, "trades": 23, "taker_buy_volume": 2546.6, "taker_buy_quote": 228.68468}, {"ts": 1771983720000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 27482.6, "quote_volume": 2465.20148, "trades": 43, "taker_buy_volume": 13703.5, "taker_buy_quote": 1229.21621}, {"ts": 1771983780000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 104427.8, "quote_volume": 9359.66063, "trades": 48, "taker_buy_volume": 5137.5, "taker_buy_quote": 460.82464}, {"ts": 1771983840000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 33323.7, "quote_volume": 2982.47115, "trades": 82, "taker_buy_volume": 4483.5, "taker_buy_quote": 401.27325}, {"ts": 1771983900000, "open": 0.0895, "high": 0.0897, "low": 0.0894, "close": 0.0897, "volume": 90475.5, "quote_volume": 8096.82284, "trades": 80, "taker_buy_volume": 25640.1, "taker_buy_quote": 2297.02464}, {"ts": 1771983960000, "open": 0.0897, "high": 0.0897, "low": 0.0891, "close": 0.0895, "volume": 1066690.0, "quote_volume": 95345.07295, "trades": 314, "taker_buy_volume": 136999.4, "taker_buy_quote": 12262.39924}, {"ts": 1771984020000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 974.6, "quote_volume": 87.23451, "trades": 4, "taker_buy_volume": 78.1, "taker_buy_quote": 6.99776}, {"ts": 1771984080000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 101574.8, "quote_volume": 9103.84561, "trades": 53, "taker_buy_volume": 83473.4, "taker_buy_quote": 7481.01131}, {"ts": 1771984140000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 69786.8, "quote_volume": 6259.88706, "trades": 40, "taker_buy_volume": 2582.9, "taker_buy_quote": 231.69723}, {"ts": 1771984200000, "open": 0.0897, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 134249.2, "quote_volume": 12032.42152, "trades": 83, "taker_buy_volume": 41247.1, "taker_buy_quote": 3695.89468}, {"ts": 1771984260000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 81146.1, "quote_volume": 7265.96914, "trades": 68, "taker_buy_volume": 55660.1, "taker_buy_quote": 4983.39144}, {"ts": 1771984320000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 43932.3, "quote_volume": 3937.58006, "trades": 40, "taker_buy_volume": 4022.5, "taker_buy_quote": 360.48266}, {"ts": 1771984380000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 22919.9, "quote_volume": 2055.92506, "trades": 45, "taker_buy_volume": 14003.9, "taker_buy_quote": 1256.15986}, {"ts": 1771984440000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 28165.0, "quote_volume": 2523.57396, "trades": 31, "taker_buy_volume": 7866.0, "taker_buy_quote": 704.7936}, {"ts": 1771984500000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 119131.4, "quote_volume": 10663.93774, "trades": 46, "taker_buy_volume": 49850.3, "taker_buy_quote": 4461.88105}, {"ts": 1771984560000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 20293.8, "quote_volume": 1818.31715, "trades": 23, "taker_buy_volume": 10734.5, "taker_buy_quote": 961.8112}, {"ts": 1771984620000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 21943.3, "quote_volume": 1966.11968, "trades": 19, "taker_buy_volume": 14539.1, "taker_buy_quote": 1302.70336}, {"ts": 1771984680000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 39937.1, "quote_volume": 3578.38424, "trades": 35, "taker_buy_volume": 7975.2, "taker_buy_quote": 714.598}, {"ts": 1771984740000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 43132.1, "quote_volume": 3868.93935, "trades": 51, "taker_buy_volume": 20176.1, "taker_buy_quote": 1809.79617}, {"ts": 1771984800000, "open": 0.0897, "high": 0.0901, "low": 0.0897, "close": 0.0899, "volume": 205743.1, "quote_volume": 18506.22384, "trades": 181, "taker_buy_volume": 119894.9, "taker_buy_quote": 10779.55141}, {"ts": 1771984860000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 32574.2, "quote_volume": 2931.66689, "trades": 105, "taker_buy_volume": 3745.7, "taker_buy_quote": 337.113}, {"ts": 1771984920000, "open": 0.09, "high": 0.09, "low": 0.0895, "close": 0.0896, "volume": 439718.6, "quote_volume": 39418.56023, "trades": 300, "taker_buy_volume": 61101.8, "taker_buy_quote": 5481.50862}, {"ts": 1771984980000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 93913.6, "quote_volume": 8423.93973, "trades": 108, "taker_buy_volume": 67990.5, "taker_buy_quote": 6097.89801}, {"ts": 1771985040000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 28342.4, "quote_volume": 2542.24702, "trades": 23, "taker_buy_volume": 989.4, "taker_buy_quote": 88.74918}, {"ts": 1771985100000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 18053.6, "quote_volume": 1619.40792, "trades": 25, "taker_buy_volume": 2709.4, "taker_buy_quote": 243.03318}, {"ts": 1771985160000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 163571.3, "quote_volume": 14705.12214, "trades": 84, "taker_buy_volume": 163359.7, "taker_buy_quote": 14686.14162}, {"ts": 1771985220000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 406846.5, "quote_volume": 36653.90213, "trades": 265, "taker_buy_volume": 223739.7, "taker_buy_quote": 20161.50939}, {"ts": 1771985280000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 103219.5, "quote_volume": 9283.32847, "trades": 41, "taker_buy_volume": 11273.4, "taker_buy_quote": 1013.90274}, {"ts": 1771985340000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 26697.7, "quote_volume": 2402.71312, "trades": 46, "taker_buy_volume": 2383.7, "taker_buy_quote": 214.533}, {"ts": 1771985400000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 10543.4, "quote_volume": 947.27728, "trades": 21, "taker_buy_volume": 6568.4, "taker_buy_quote": 590.33342}, {"ts": 1771985460000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 29627.7, "quote_volume": 2660.56746, "trades": 18, "taker_buy_volume": 7057.1, "taker_buy_quote": 633.72758}, {"ts": 1771985520000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 95805.5, "quote_volume": 8611.11037, "trades": 114, "taker_buy_volume": 60497.7, "taker_buy_quote": 5438.04871}, {"ts": 1771985580000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 123211.1, "quote_volume": 11098.27567, "trades": 78, "taker_buy_volume": 88059.7, "taker_buy_quote": 7932.77369}, {"ts": 1771985640000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1758.4, "quote_volume": 158.256, "trades": 15, "taker_buy_volume": 664.8, "taker_buy_quote": 59.832}, {"ts": 1771985700000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 34086.2, "quote_volume": 3064.34938, "trades": 32, "taker_buy_volume": 13700.0, "taker_buy_quote": 1231.63}, {"ts": 1771985760000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 56693.8, "quote_volume": 5097.78331, "trades": 92, "taker_buy_volume": 16968.2, "taker_buy_quote": 1526.00716}, {"ts": 1771985820000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 25309.1, "quote_volume": 2272.74827, "trades": 52, "taker_buy_volume": 4603.7, "taker_buy_quote": 413.41226}, {"ts": 1771985880000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 78555.7, "quote_volume": 7044.19845, "trades": 35, "taker_buy_volume": 7358.4, "taker_buy_quote": 659.31264}, {"ts": 1771985940000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 5117.5, "quote_volume": 459.03975, "trades": 12, "taker_buy_volume": 4995.0, "taker_buy_quote": 448.0515}, {"ts": 1771986000000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 12506.6, "quote_volume": 1122.15574, "trades": 32, "taker_buy_volume": 4973.4, "taker_buy_quote": 446.41546}, {"ts": 1771986060000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 22861.8, "quote_volume": 2055.38459, "trades": 52, "taker_buy_volume": 14836.4, "taker_buy_quote": 1333.90113}, {"ts": 1771986120000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 32893.6, "quote_volume": 2957.13464, "trades": 18, "taker_buy_volume": 22223.5, "taker_buy_quote": 1997.89265}, {"ts": 1771986180000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 25717.7, "quote_volume": 2309.44946, "trades": 44, "taker_buy_volume": 12000.2, "taker_buy_quote": 1077.61796}, {"ts": 1771986240000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 8766.7, "quote_volume": 787.22717, "trades": 24, "taker_buy_volume": 721.7, "taker_buy_quote": 64.80866}, {"ts": 1771986300000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 3707.5, "quote_volume": 332.24807, "trades": 27, "taker_buy_volume": 846.0, "taker_buy_quote": 75.8016}, {"ts": 1771986360000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 63214.3, "quote_volume": 5670.21155, "trades": 46, "taker_buy_volume": 61704.6, "taker_buy_quote": 5534.84707}, {"ts": 1771986420000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 3019.8, "quote_volume": 270.93785, "trades": 26, "taker_buy_volume": 2631.7, "taker_buy_quote": 236.12528}, {"ts": 1771986480000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 74927.1, "quote_volume": 6743.12981, "trades": 40, "taker_buy_volume": 62288.8, "taker_buy_quote": 5605.68281}, {"ts": 1771986540000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 288.8, "quote_volume": 25.98201, "trades": 3, "taker_buy_volume": 188.9, "taker_buy_quote": 17.001}, {"ts": 1771986600000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 17039.0, "quote_volume": 1533.04374, "trades": 30, "taker_buy_volume": 1942.4, "taker_buy_quote": 174.816}, {"ts": 1771986660000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 57522.4, "quote_volume": 5159.88536, "trades": 42, "taker_buy_volume": 3012.7, "taker_buy_quote": 270.25144}, {"ts": 1771986720000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 16664.0, "quote_volume": 1495.74183, "trades": 33, "taker_buy_volume": 10969.7, "taker_buy_quote": 984.53275}, {"ts": 1771986780000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 36185.6, "quote_volume": 3242.22976, "trades": 75, "taker_buy_volume": 9711.7, "taker_buy_quote": 870.16832}, {"ts": 1771986840000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 63704.1, "quote_volume": 5701.49451, "trades": 113, "taker_buy_volume": 22750.1, "taker_buy_quote": 2036.13395}, {"ts": 1771986900000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 13280.3, "quote_volume": 1188.58685, "trades": 24, "taker_buy_volume": 1719.1, "taker_buy_quote": 153.85945}, {"ts": 1771986960000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 211519.8, "quote_volume": 18945.58961, "trades": 78, "taker_buy_volume": 162330.0, "taker_buy_quote": 14538.85765}, {"ts": 1771987020000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 89.2, "quote_volume": 7.9834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987080000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 12037.2, "quote_volume": 1078.52256, "trades": 19, "taker_buy_volume": 6430.0, "taker_buy_quote": 576.128}, {"ts": 1771987140000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 4619.7, "quote_volume": 413.46315, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987200000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 56246.4, "quote_volume": 5033.63293, "trades": 18, "taker_buy_volume": 52047.7, "taker_buy_quote": 4658.26915}, {"ts": 1771987260000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 45708.6, "quote_volume": 4087.47255, "trades": 75, "taker_buy_volume": 8812.4, "taker_buy_quote": 788.54781}, {"ts": 1771987320000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 6674.7, "quote_volume": 597.37561, "trades": 61, "taker_buy_volume": 6058.7, "taker_buy_quote": 542.25365}, {"ts": 1771987380000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 3302.8, "quote_volume": 295.61812, "trades": 17, "taker_buy_volume": 2714.3, "taker_buy_quote": 242.95322}, {"ts": 1771987440000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 7025.3, "quote_volume": 629.46688, "trades": 16, "taker_buy_volume": 6925.0, "taker_buy_quote": 620.48}, {"ts": 1771987500000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 27101.1, "quote_volume": 2426.10532, "trades": 22, "taker_buy_volume": 122.8, "taker_buy_quote": 11.01516}, {"ts": 1771987560000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 22266.6, "quote_volume": 1993.59559, "trades": 43, "taker_buy_volume": 15146.1, "taker_buy_quote": 1356.23322}, {"ts": 1771987620000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 2077.9, "quote_volume": 186.37761, "trades": 7, "taker_buy_volume": 1977.7, "taker_buy_quote": 177.39969}, {"ts": 1771987680000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 222.8, "quote_volume": 19.97514, "trades": 2, "taker_buy_volume": 122.6, "taker_buy_quote": 10.99722}, {"ts": 1771987740000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987800000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 19400.9, "quote_volume": 1737.3578, "trades": 29, "taker_buy_volume": 2639.4, "taker_buy_quote": 236.50034}, {"ts": 1771987860000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 42759.6, "quote_volume": 3831.24788, "trades": 38, "taker_buy_volume": 13843.3, "taker_buy_quote": 1240.35968}, {"ts": 1771987920000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 5267.2, "quote_volume": 471.4144, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987980000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 14658.9, "quote_volume": 1310.50566, "trades": 19, "taker_buy_volume": 11274.4, "taker_buy_quote": 1007.93136}, {"ts": 1771988040000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 32002.4, "quote_volume": 2861.01456, "trades": 41, "taker_buy_volume": 10341.4, "taker_buy_quote": 924.52116}, {"ts": 1771988100000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 419.6, "quote_volume": 37.51224, "trades": 5, "taker_buy_volume": 419.6, "taker_buy_quote": 37.51224}, {"ts": 1771988160000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 102277.4, "quote_volume": 9132.64615, "trades": 63, "taker_buy_volume": 31856.7, "taker_buy_quote": 2844.80331}, {"ts": 1771988220000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 4999.8, "quote_volume": 446.48214, "trades": 16, "taker_buy_volume": 4333.0, "taker_buy_quote": 386.9369}, {"ts": 1771988280000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 14428.2, "quote_volume": 1288.43826, "trades": 12, "taker_buy_volume": 14327.5, "taker_buy_quote": 1279.44575}, {"ts": 1771988340000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988400000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 11204.5, "quote_volume": 1001.52192, "trades": 22, "taker_buy_volume": 4532.1, "taker_buy_quote": 405.16974}, {"ts": 1771988460000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.0891, "volume": 180960.3, "quote_volume": 16127.08633, "trades": 97, "taker_buy_volume": 48086.8, "taker_buy_quote": 4284.54621}, {"ts": 1771988520000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 75023.6, "quote_volume": 6680.13601, "trades": 166, "taker_buy_volume": 25981.5, "taker_buy_quote": 2312.36163}, {"ts": 1771988580000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 16948.8, "quote_volume": 1508.4432, "trades": 41, "taker_buy_volume": 16176.3, "taker_buy_quote": 1439.6907}, {"ts": 1771988640000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 6167.9, "quote_volume": 548.9431, "trades": 14, "taker_buy_volume": 5007.1, "taker_buy_quote": 445.6319}, {"ts": 1771988700000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 12667.0, "quote_volume": 1127.363, "trades": 15, "taker_buy_volume": 11995.5, "taker_buy_quote": 1067.5995}, {"ts": 1771988760000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 8609.8, "quote_volume": 766.2722, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988820000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1952.9, "quote_volume": 173.61281, "trades": 17, "taker_buy_volume": 581.8, "taker_buy_quote": 51.72202}, {"ts": 1771988880000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 18527.1, "quote_volume": 1647.05919, "trades": 33, "taker_buy_volume": 702.9, "taker_buy_quote": 62.48781}, {"ts": 1771988940000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 28010.4, "quote_volume": 2490.12456, "trades": 33, "taker_buy_volume": 16266.4, "taker_buy_quote": 1446.08296}, {"ts": 1771989000000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 835.8, "quote_volume": 74.31273, "trades": 12, "taker_buy_volume": 101.1, "taker_buy_quote": 8.9979}, {"ts": 1771989060000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 16172.1, "quote_volume": 1436.21063, "trades": 34, "taker_buy_volume": 10139.8, "taker_buy_quote": 900.4733}, {"ts": 1771989120000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1900.0, "quote_volume": 168.72, "trades": 9, "taker_buy_volume": 1126.1, "taker_buy_quote": 99.99768}, {"ts": 1771989180000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989240000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 2148.0, "quote_volume": 190.65646, "trades": 11, "taker_buy_volume": 1288.6, "taker_buy_quote": 114.42768}, {"ts": 1771989300000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 14754.9, "quote_volume": 1309.75267, "trades": 11, "taker_buy_volume": 9257.4, "taker_buy_quote": 822.05712}, {"ts": 1771989360000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 237382.9, "quote_volume": 21026.14555, "trades": 203, "taker_buy_volume": 71380.9, "taker_buy_quote": 6321.15254}, {"ts": 1771989420000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 93539.5, "quote_volume": 8267.3202, "trades": 99, "taker_buy_volume": 63757.0, "taker_buy_quote": 5636.1188}, {"ts": 1771989480000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 693.0, "quote_volume": 61.1919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989540000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 16606.5, "quote_volume": 1466.35395, "trades": 16, "taker_buy_volume": 881.8, "taker_buy_quote": 77.86294}, {"ts": 1771989600000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 16932.7, "quote_volume": 1496.289, "trades": 37, "taker_buy_volume": 9249.4, "taker_buy_quote": 817.14123}, {"ts": 1771989660000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 10096.1, "quote_volume": 892.49524, "trades": 16, "taker_buy_volume": 5491.4, "taker_buy_quote": 485.43976}, {"ts": 1771989720000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 21993.6, "quote_volume": 1940.7219, "trades": 33, "taker_buy_volume": 986.6, "taker_buy_quote": 87.11664}, {"ts": 1771989780000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 21852.0, "quote_volume": 1927.6405, "trades": 57, "taker_buy_volume": 8290.5, "taker_buy_quote": 731.5162}, {"ts": 1771989840000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2379.0, "quote_volume": 209.8278, "trades": 8, "taker_buy_volume": 2379.0, "taker_buy_quote": 209.8278}, {"ts": 1771989900000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 78627.9, "quote_volume": 6946.3267, "trades": 83, "taker_buy_volume": 25642.6, "taker_buy_quote": 2266.27517}, {"ts": 1771989960000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1094.7, "quote_volume": 96.66201, "trades": 2, "taker_buy_volume": 1094.7, "taker_buy_quote": 96.66201}, {"ts": 1771990020000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1419.5, "quote_volume": 125.1999, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990080000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 213797.4, "quote_volume": 18856.93068, "trades": 87, "taker_buy_volume": 96986.5, "taker_buy_quote": 8554.2093}, {"ts": 1771990140000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 68767.2, "quote_volume": 6062.59417, "trades": 57, "taker_buy_volume": 31221.8, "taker_buy_quote": 2753.82731}, {"ts": 1771990200000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 12095.4, "quote_volume": 1066.74505, "trades": 13, "taker_buy_volume": 11403.1, "taker_buy_quote": 1005.75342}, {"ts": 1771990260000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 383.6, "quote_volume": 33.86562, "trades": 4, "taker_buy_volume": 321.0, "taker_buy_quote": 28.3443}, {"ts": 1771990320000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 35379.4, "quote_volume": 3121.04191, "trades": 54, "taker_buy_volume": 24532.5, "taker_buy_quote": 2164.34533}, {"ts": 1771990380000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 28529.0, "quote_volume": 2513.47428, "trades": 24, "taker_buy_volume": 1797.9, "taker_buy_quote": 158.46437}, {"ts": 1771990440000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 33401.9, "quote_volume": 2942.70739, "trades": 60, "taker_buy_volume": 11999.8, "taker_buy_quote": 1057.18238}, {"ts": 1771990500000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 15572.4, "quote_volume": 1370.72574, "trades": 44, "taker_buy_volume": 3315.0, "taker_buy_quote": 291.95376}, {"ts": 1771990560000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0878, "volume": 227480.5, "quote_volume": 19981.39178, "trades": 109, "taker_buy_volume": 27540.6, "taker_buy_quote": 2418.42326}, {"ts": 1771990620000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 42860.5, "quote_volume": 3763.1519, "trades": 37, "taker_buy_volume": 30049.2, "taker_buy_quote": 2638.31976}, {"ts": 1771990680000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 102004.1, "quote_volume": 8976.33876, "trades": 130, "taker_buy_volume": 93171.5, "taker_buy_quote": 8199.95322}, {"ts": 1771990740000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 144053.2, "quote_volume": 12659.91429, "trades": 113, "taker_buy_volume": 39250.4, "taker_buy_quote": 3448.7626}, {"ts": 1771990800000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 17920.3, "quote_volume": 1573.38981, "trades": 67, "taker_buy_volume": 8663.1, "taker_buy_quote": 760.62018}, {"ts": 1771990860000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 38936.6, "quote_volume": 3418.54245, "trades": 37, "taker_buy_volume": 30286.1, "taker_buy_quote": 2659.11958}, {"ts": 1771990920000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 12833.6, "quote_volume": 1126.39394, "trades": 27, "taker_buy_volume": 3579.1, "taker_buy_quote": 314.43849}, {"ts": 1771990980000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 18047.8, "quote_volume": 1584.59684, "trades": 29, "taker_buy_volume": 13475.4, "taker_buy_quote": 1183.14012}, {"ts": 1771991040000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3784.3, "quote_volume": 332.26154, "trades": 32, "taker_buy_volume": 852.9, "taker_buy_quote": 74.88462}, {"ts": 1771991100000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 19101.2, "quote_volume": 1675.22649, "trades": 44, "taker_buy_volume": 15845.7, "taker_buy_quote": 1389.71914}, {"ts": 1771991160000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 9094.9, "quote_volume": 798.53222, "trades": 24, "taker_buy_volume": 1758.2, "taker_buy_quote": 154.36996}, {"ts": 1771991220000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 21537.9, "quote_volume": 1891.03901, "trades": 18, "taker_buy_volume": 227.8, "taker_buy_quote": 20.01223}, {"ts": 1771991280000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 61747.6, "quote_volume": 5421.43928, "trades": 56, "taker_buy_volume": 37430.2, "taker_buy_quote": 3286.37156}, {"ts": 1771991340000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 42434.2, "quote_volume": 3718.40729, "trades": 47, "taker_buy_volume": 8131.8, "taker_buy_quote": 712.50164}, {"ts": 1771991400000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 28128.1, "quote_volume": 2466.83437, "trades": 34, "taker_buy_volume": 6724.1, "taker_buy_quote": 589.70357}, {"ts": 1771991460000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 57375.2, "quote_volume": 5026.09109, "trades": 45, "taker_buy_volume": 25729.0, "taker_buy_quote": 2253.8604}, {"ts": 1771991520000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 8160.7, "quote_volume": 715.59534, "trades": 25, "taker_buy_volume": 6543.8, "taker_buy_quote": 573.89126}, {"ts": 1771991580000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 31769.8, "quote_volume": 2783.11768, "trades": 49, "taker_buy_volume": 29880.3, "taker_buy_quote": 2617.59748}, {"ts": 1771991640000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 7119.8, "quote_volume": 623.69448, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991700000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 1910.4, "quote_volume": 167.46547, "trades": 7, "taker_buy_volume": 1910.4, "taker_buy_quote": 167.46547}, {"ts": 1771991760000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 553.9, "quote_volume": 48.52164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991820000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 70450.9, "quote_volume": 6164.49574, "trades": 50, "taker_buy_volume": 40374.7, "taker_buy_quote": 3532.78625}, {"ts": 1771991880000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 801.5, "quote_volume": 70.13125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991940000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 59444.5, "quote_volume": 5201.39375, "trades": 47, "taker_buy_volume": 28287.2, "taker_buy_quote": 2475.13}, {"ts": 1771992000000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 12855.1, "quote_volume": 1124.24258, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992060000, "open": 0.0873, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 31160.7, "quote_volume": 2720.80264, "trades": 124, "taker_buy_volume": 15737.9, "taker_buy_quote": 1374.06957}, {"ts": 1771992120000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 11452.2, "quote_volume": 999.21475, "trades": 29, "taker_buy_volume": 281.8, "taker_buy_quote": 24.57296}, {"ts": 1771992180000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.087, "volume": 235933.0, "quote_volume": 20511.67081, "trades": 161, "taker_buy_volume": 49206.9, "taker_buy_quote": 4280.21621}, {"ts": 1771992240000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1778.0, "quote_volume": 154.686, "trades": 14, "taker_buy_volume": 769.5, "taker_buy_quote": 66.9465}, {"ts": 1771992300000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 16110.7, "quote_volume": 1402.0473, "trades": 32, "taker_buy_volume": 7935.3, "taker_buy_quote": 690.7875}, {"ts": 1771992360000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 61552.7, "quote_volume": 5361.24777, "trades": 11, "taker_buy_volume": 61405.8, "taker_buy_quote": 5348.45278}, {"ts": 1771992420000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 7981.9, "quote_volume": 695.22349, "trades": 11, "taker_buy_volume": 252.5, "taker_buy_quote": 21.99275}, {"ts": 1771992480000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 25077.2, "quote_volume": 2181.73132, "trades": 63, "taker_buy_volume": 5446.3, "taker_buy_quote": 473.84302}, {"ts": 1771992540000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 38556.9, "quote_volume": 3354.4503, "trades": 26, "taker_buy_volume": 14185.2, "taker_buy_quote": 1234.1124}, {"ts": 1771992600000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 9897.8, "quote_volume": 861.63637, "trades": 20, "taker_buy_volume": 8629.9, "taker_buy_quote": 751.33827}, {"ts": 1771992660000, "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0874, "volume": 134092.9, "quote_volume": 11697.4431, "trades": 74, "taker_buy_volume": 114998.3, "taker_buy_quote": 10032.30235}, {"ts": 1771992720000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 52387.2, "quote_volume": 4571.81467, "trades": 47, "taker_buy_volume": 19381.2, "taker_buy_quote": 1691.97876}, {"ts": 1771992780000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 5081.1, "quote_volume": 442.58929, "trades": 13, "taker_buy_volume": 4506.5, "taker_buy_quote": 392.54163}, {"ts": 1771992840000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 19545.7, "quote_volume": 1702.39355, "trades": 14, "taker_buy_volume": 19050.4, "taker_buy_quote": 1659.28984}, {"ts": 1771992900000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 13333.8, "quote_volume": 1161.2877, "trades": 17, "taker_buy_volume": 92.0, "taker_buy_quote": 8.0132}, {"ts": 1771992960000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993020000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 25537.0, "quote_volume": 2219.15528, "trades": 40, "taker_buy_volume": 7508.9, "taker_buy_quote": 652.52341}, {"ts": 1771993080000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 12555.2, "quote_volume": 1091.52884, "trades": 22, "taker_buy_volume": 12245.0, "taker_buy_quote": 1064.58052}, {"ts": 1771993140000, "open": 0.087, "high": 0.0874, "low": 0.0869, "close": 0.0872, "volume": 264443.0, "quote_volume": 23073.79797, "trades": 148, "taker_buy_volume": 222817.1, "taker_buy_quote": 19440.55421}, {"ts": 1771993200000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 161.3, "quote_volume": 14.0562, "trades": 3, "taker_buy_volume": 69.7, "taker_buy_quote": 6.07784}, {"ts": 1771993260000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 71578.5, "quote_volume": 6234.49651, "trades": 65, "taker_buy_volume": 29167.8, "taker_buy_quote": 2540.52454}, {"ts": 1771993320000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 70630.0, "quote_volume": 6158.67118, "trades": 82, "taker_buy_volume": 48098.7, "taker_buy_quote": 4194.01154}, {"ts": 1771993380000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1568.5, "quote_volume": 136.7732, "trades": 13, "taker_buy_volume": 585.0, "taker_buy_quote": 51.012}, {"ts": 1771993440000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1824.6, "quote_volume": 159.28758, "trades": 8, "taker_buy_volume": 1824.6, "taker_buy_quote": 159.28758}, {"ts": 1771993500000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 113636.9, "quote_volume": 9909.73768, "trades": 48, "taker_buy_volume": 39888.6, "taker_buy_quote": 3478.88592}, {"ts": 1771993560000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 11660.1, "quote_volume": 1016.76072, "trades": 36, "taker_buy_volume": 3562.2, "taker_buy_quote": 310.62384}, {"ts": 1771993620000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 4386.2, "quote_volume": 382.47664, "trades": 8, "taker_buy_volume": 589.3, "taker_buy_quote": 51.38696}, {"ts": 1771993680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 114.5, "quote_volume": 9.99585, "trades": 1, "taker_buy_volume": 114.5, "taker_buy_quote": 9.99585}, {"ts": 1771993740000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0874, "volume": 193317.9, "quote_volume": 16906.42883, "trades": 101, "taker_buy_volume": 152197.2, "taker_buy_quote": 13310.16564}, {"ts": 1771993800000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 58754.8, "quote_volume": 5141.045, "trades": 66, "taker_buy_volume": 27930.7, "taker_buy_quote": 2443.93625}, {"ts": 1771993860000, "open": 0.0874, "high": 0.0878, "low": 0.0874, "close": 0.0878, "volume": 136353.1, "quote_volume": 11944.24154, "trades": 58, "taker_buy_volume": 133617.7, "taker_buy_quote": 11704.62623}, {"ts": 1771993920000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 22642.6, "quote_volume": 1988.02028, "trades": 29, "taker_buy_volume": 3325.5, "taker_buy_quote": 291.9789}, {"ts": 1771993980000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 28546.9, "quote_volume": 2505.00691, "trades": 41, "taker_buy_volume": 8278.0, "taker_buy_quote": 726.8084}, {"ts": 1771994040000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 17311.1, "quote_volume": 1518.18347, "trades": 15, "taker_buy_volume": 765.8, "taker_buy_quote": 67.16066}, {"ts": 1771994100000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 9119.8, "quote_volume": 800.33332, "trades": 27, "taker_buy_volume": 5090.5, "taker_buy_quote": 446.56078}, {"ts": 1771994160000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 28184.8, "quote_volume": 2471.81721, "trades": 21, "taker_buy_volume": 23871.7, "taker_buy_quote": 2093.55834}, {"ts": 1771994220000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 227.6, "quote_volume": 19.97077, "trades": 3, "taker_buy_volume": 102.5, "taker_buy_quote": 8.9995}, {"ts": 1771994280000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 101574.7, "quote_volume": 8927.28106, "trades": 61, "taker_buy_volume": 44235.2, "taker_buy_quote": 3887.13901}, {"ts": 1771994340000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 37291.0, "quote_volume": 3282.80986, "trades": 55, "taker_buy_volume": 16236.2, "taker_buy_quote": 1428.87703}, {"ts": 1771994400000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 17909.3, "quote_volume": 1576.12772, "trades": 30, "taker_buy_volume": 12923.4, "taker_buy_quote": 1137.33602}, {"ts": 1771994460000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994520000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 16551.8, "quote_volume": 1456.5584, "trades": 27, "taker_buy_volume": 8104.2, "taker_buy_quote": 713.1696}, {"ts": 1771994580000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 20101.3, "quote_volume": 1768.9144, "trades": 17, "taker_buy_volume": 13489.7, "taker_buy_quote": 1187.0936}, {"ts": 1771994640000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 68377.0, "quote_volume": 6017.176, "trades": 160, "taker_buy_volume": 51561.8, "taker_buy_quote": 4537.4384}, {"ts": 1771994700000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 117467.1, "quote_volume": 10360.15431, "trades": 58, "taker_buy_volume": 96429.5, "taker_buy_quote": 8504.63799}, {"ts": 1771994760000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 113.6, "quote_volume": 10.00816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994820000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 72282.0, "quote_volume": 6368.0442, "trades": 43, "taker_buy_volume": 25862.9, "taker_buy_quote": 2278.52149}, {"ts": 1771994880000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 13608.6, "quote_volume": 1197.5568, "trades": 31, "taker_buy_volume": 1305.5, "taker_buy_quote": 114.884}, {"ts": 1771994940000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 5425.2, "quote_volume": 477.96012, "trades": 16, "taker_buy_volume": 5209.8, "taker_buy_quote": 458.98338}, {"ts": 1771995000000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 116579.9, "quote_volume": 10260.37569, "trades": 60, "taker_buy_volume": 37867.3, "taker_buy_quote": 3333.58035}, {"ts": 1771995060000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 33333.5, "quote_volume": 2931.31187, "trades": 41, "taker_buy_volume": 932.7, "taker_buy_quote": 82.0776}, {"ts": 1771995120000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 224809.0, "quote_volume": 19725.90833, "trades": 145, "taker_buy_volume": 63818.1, "taker_buy_quote": 5601.24927}, {"ts": 1771995180000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995240000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995300000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 18117.0, "quote_volume": 1594.23958, "trades": 27, "taker_buy_volume": 11252.0, "taker_buy_quote": 990.18167}, {"ts": 1771995360000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 600.0, "quote_volume": 52.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995420000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 3250.2, "quote_volume": 285.57258, "trades": 10, "taker_buy_volume": 91.1, "taker_buy_quote": 8.00769}, {"ts": 1771995480000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3041.6, "quote_volume": 267.35664, "trades": 15, "taker_buy_volume": 2462.5, "taker_buy_quote": 216.45375}, {"ts": 1771995540000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995600000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 12188.0, "quote_volume": 1071.33565, "trades": 40, "taker_buy_volume": 10530.3, "taker_buy_quote": 925.65244}, {"ts": 1771995660000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 18403.9, "quote_volume": 1617.70281, "trades": 38, "taker_buy_volume": 17087.4, "taker_buy_quote": 1501.98246}, {"ts": 1771995720000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 9797.8, "quote_volume": 860.24684, "trades": 21, "taker_buy_volume": 8640.2, "taker_buy_quote": 758.60956}, {"ts": 1771995780000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 4861.2, "quote_volume": 427.29038, "trades": 11, "taker_buy_volume": 4667.9, "taker_buy_quote": 410.30841}, {"ts": 1771995840000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995900000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 24617.9, "quote_volume": 2166.36371, "trades": 46, "taker_buy_volume": 12673.2, "taker_buy_quote": 1115.2416}, {"ts": 1771995960000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 18790.2, "quote_volume": 1651.65858, "trades": 21, "taker_buy_volume": 6612.8, "taker_buy_quote": 581.26512}, {"ts": 1771996020000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996080000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 20466.1, "quote_volume": 1798.93576, "trades": 23, "taker_buy_volume": 19146.9, "taker_buy_quote": 1683.01251}, {"ts": 1771996140000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 23774.9, "quote_volume": 2091.15847, "trades": 29, "taker_buy_volume": 22683.2, "taker_buy_quote": 1995.08887}, {"ts": 1771996200000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 9244.6, "quote_volume": 812.60034, "trades": 39, "taker_buy_volume": 7710.5, "taker_buy_quote": 677.75295}, {"ts": 1771996260000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1537.9, "quote_volume": 135.18141, "trades": 20, "taker_buy_volume": 594.0, "taker_buy_quote": 52.2126}, {"ts": 1771996320000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 673.0, "quote_volume": 59.17741, "trades": 6, "taker_buy_volume": 207.1, "taker_buy_quote": 18.2248}, {"ts": 1771996380000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 817.8, "quote_volume": 71.88462, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996440000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 9308.4, "quote_volume": 817.26501, "trades": 14, "taker_buy_volume": 402.5, "taker_buy_quote": 35.3395}, {"ts": 1771996500000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 72455.3, "quote_volume": 6353.49515, "trades": 33, "taker_buy_volume": 205.4, "taker_buy_quote": 17.99304}, {"ts": 1771996560000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3833.6, "quote_volume": 335.82336, "trades": 9, "taker_buy_volume": 3833.6, "taker_buy_quote": 335.82336}, {"ts": 1771996620000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 28186.6, "quote_volume": 2471.94428, "trades": 36, "taker_buy_volume": 18524.8, "taker_buy_quote": 1624.62496}, {"ts": 1771996680000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 5232.8, "quote_volume": 458.91656, "trades": 8, "taker_buy_volume": 5232.8, "taker_buy_quote": 458.91656}, {"ts": 1771996740000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 5728.5, "quote_volume": 502.37691, "trades": 27, "taker_buy_volume": 4340.7, "taker_buy_quote": 380.67939}, {"ts": 1771996800000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 6243.1, "quote_volume": 547.51987, "trades": 32, "taker_buy_volume": 1531.6, "taker_buy_quote": 134.32132}, {"ts": 1771996860000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 9991.4, "quote_volume": 876.00773, "trades": 20, "taker_buy_volume": 1056.6, "taker_buy_quote": 92.66382}, {"ts": 1771996920000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 80468.2, "quote_volume": 7042.52604, "trades": 44, "taker_buy_volume": 937.2, "taker_buy_quote": 82.005}, {"ts": 1771996980000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 630.7, "quote_volume": 55.18625, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997040000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 104694.0, "quote_volume": 9149.89569, "trades": 86, "taker_buy_volume": 21692.7, "taker_buy_quote": 1895.89235}, {"ts": 1771997100000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 29411.2, "quote_volume": 2570.53888, "trades": 45, "taker_buy_volume": 17132.5, "taker_buy_quote": 1497.3805}, {"ts": 1771997160000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 30195.2, "quote_volume": 2640.8968, "trades": 41, "taker_buy_volume": 19696.4, "taker_buy_quote": 1722.26437}, {"ts": 1771997220000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 40249.7, "quote_volume": 3517.82378, "trades": 51, "taker_buy_volume": 3883.0, "taker_buy_quote": 339.3742}, {"ts": 1771997280000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 50479.2, "quote_volume": 4411.88208, "trades": 43, "taker_buy_volume": 22338.4, "taker_buy_quote": 1952.37616}, {"ts": 1771997340000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 21595.8, "quote_volume": 1887.47292, "trades": 21, "taker_buy_volume": 12564.6, "taker_buy_quote": 1098.14604}, {"ts": 1771997400000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 4719.3, "quote_volume": 412.46682, "trades": 13, "taker_buy_volume": 4036.9, "taker_buy_quote": 352.82506}, {"ts": 1771997460000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 75498.2, "quote_volume": 6602.26712, "trades": 53, "taker_buy_volume": 36044.2, "taker_buy_quote": 3151.94216}, {"ts": 1771997520000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 25548.0, "quote_volume": 2231.37269, "trades": 45, "taker_buy_volume": 17464.2, "taker_buy_quote": 1525.60114}, {"ts": 1771997580000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 151507.3, "quote_volume": 13199.88919, "trades": 62, "taker_buy_volume": 14766.9, "taker_buy_quote": 1287.67368}, {"ts": 1771997640000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 23036.8, "quote_volume": 2006.50528, "trades": 46, "taker_buy_volume": 15040.3, "taker_buy_quote": 1310.01013}, {"ts": 1771997700000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 99488.3, "quote_volume": 8656.42349, "trades": 69, "taker_buy_volume": 32091.6, "taker_buy_quote": 2792.75208}, {"ts": 1771997760000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 49270.3, "quote_volume": 4286.61356, "trades": 59, "taker_buy_volume": 29841.0, "taker_buy_quote": 2596.26446}, {"ts": 1771997820000, "open": 0.0871, "high": 0.0871, "low": 0.0866, "close": 0.0867, "volume": 397047.4, "quote_volume": 34442.88241, "trades": 326, "taker_buy_volume": 67932.6, "taker_buy_quote": 5893.19803}, {"ts": 1771997880000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 25243.2, "quote_volume": 2188.59697, "trades": 51, "taker_buy_volume": 24155.5, "taker_buy_quote": 2094.29338}, {"ts": 1771997940000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 5956.4, "quote_volume": 516.41988, "trades": 30, "taker_buy_volume": 4174.3, "taker_buy_quote": 361.91181}, {"ts": 1771998000000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 4084.3, "quote_volume": 354.51724, "trades": 35, "taker_buy_volume": 3305.9, "taker_buy_quote": 286.95212}, {"ts": 1771998060000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 18814.4, "quote_volume": 1631.20848, "trades": 25, "taker_buy_volume": 5304.1, "taker_buy_quote": 459.86547}, {"ts": 1771998120000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 19735.3, "quote_volume": 1711.2535, "trades": 38, "taker_buy_volume": 10110.0, "taker_buy_quote": 876.73999}, {"ts": 1771998180000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 1411.1, "quote_volume": 122.3484, "trades": 14, "taker_buy_volume": 431.3, "taker_buy_quote": 37.39974}, {"ts": 1771998240000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 89138.4, "quote_volume": 7738.85944, "trades": 48, "taker_buy_volume": 88282.0, "taker_buy_quote": 7664.44979}, {"ts": 1771998300000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 31237.4, "quote_volume": 2711.41898, "trades": 36, "taker_buy_volume": 724.5, "taker_buy_quote": 62.89926}, {"ts": 1771998360000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 103.6, "quote_volume": 9.00284, "trades": 1, "taker_buy_volume": 103.6, "taker_buy_quote": 9.00284}, {"ts": 1771998420000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 143886.9, "quote_volume": 12510.96376, "trades": 136, "taker_buy_volume": 119221.5, "taker_buy_quote": 10366.73193}, {"ts": 1771998480000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 16857.3, "quote_volume": 1464.89937, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998540000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 14190.3, "quote_volume": 1233.13707, "trades": 12, "taker_buy_volume": 14086.9, "taker_buy_quote": 1224.15161}, {"ts": 1771998600000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 9108.8, "quote_volume": 791.55472, "trades": 29, "taker_buy_volume": 4356.7, "taker_buy_quote": 378.59723}, {"ts": 1771998660000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 6486.6, "quote_volume": 564.31239, "trades": 10, "taker_buy_volume": 6268.5, "taker_buy_quote": 545.3595}, {"ts": 1771998720000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 11249.8, "quote_volume": 977.60762, "trades": 73, "taker_buy_volume": 10623.1, "taker_buy_quote": 923.14739}, {"ts": 1771998780000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 7391.5, "quote_volume": 643.0605, "trades": 19, "taker_buy_volume": 7391.5, "taker_buy_quote": 643.0605}, {"ts": 1771998840000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 20463.8, "quote_volume": 1780.3506, "trades": 36, "taker_buy_volume": 6717.3, "taker_buy_quote": 584.4051}, {"ts": 1771998900000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 9600.0, "quote_volume": 836.10302, "trades": 37, "taker_buy_volume": 8374.8, "taker_buy_quote": 729.3881}, {"ts": 1771998960000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 251.9, "quote_volume": 21.92901, "trades": 5, "taker_buy_volume": 137.1, "taker_buy_quote": 11.94141}, {"ts": 1771999020000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 13471.7, "quote_volume": 1172.04708, "trades": 18, "taker_buy_volume": 91.8, "taker_buy_quote": 7.99578}, {"ts": 1771999080000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 91.7, "quote_volume": 7.9779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999140000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 15627.4, "quote_volume": 1359.5838, "trades": 19, "taker_buy_volume": 884.4, "taker_buy_quote": 76.9428}, {"ts": 1771999200000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 8154.7, "quote_volume": 709.47153, "trades": 14, "taker_buy_volume": 2400.5, "taker_buy_quote": 208.85613}, {"ts": 1771999260000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 35519.3, "quote_volume": 3093.26009, "trades": 35, "taker_buy_volume": 16959.9, "taker_buy_quote": 1476.73635}, {"ts": 1771999320000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 83715.4, "quote_volume": 7299.96911, "trades": 39, "taker_buy_volume": 72222.3, "taker_buy_quote": 6297.79373}, {"ts": 1771999380000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 435.2, "quote_volume": 37.94944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999440000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999500000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 36760.6, "quote_volume": 3205.52432, "trades": 31, "taker_buy_volume": 9684.6, "taker_buy_quote": 844.49712}, {"ts": 1771999560000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 4465.7, "quote_volume": 389.40904, "trades": 7, "taker_buy_volume": 4465.7, "taker_buy_quote": 389.40904}, {"ts": 1771999620000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 24797.3, "quote_volume": 2162.32456, "trades": 37, "taker_buy_volume": 8484.4, "taker_buy_quote": 739.83968}, {"ts": 1771999680000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 19049.9, "quote_volume": 1661.41725, "trades": 32, "taker_buy_volume": 16935.3, "taker_buy_quote": 1476.90165}, {"ts": 1771999740000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999800000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 130.7, "quote_volume": 11.40276, "trades": 2, "taker_buy_volume": 57.2, "taker_buy_quote": 4.99356}, {"ts": 1771999860000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 6272.0, "quote_volume": 547.5353, "trades": 16, "taker_buy_volume": 1214.2, "taker_buy_quote": 105.99966}, {"ts": 1771999920000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 6900.8, "quote_volume": 602.45015, "trades": 19, "taker_buy_volume": 6154.4, "taker_buy_quote": 537.28943}, {"ts": 1771999980000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 103.0, "quote_volume": 8.9816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000040000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000100000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 5404.5, "quote_volume": 471.2724, "trades": 18, "taker_buy_volume": 305.0, "taker_buy_quote": 26.596}, {"ts": 1772000160000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1847.8, "quote_volume": 161.12816, "trades": 14, "taker_buy_volume": 939.4, "taker_buy_quote": 81.91568}, {"ts": 1772000220000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 4748.2, "quote_volume": 414.01896, "trades": 18, "taker_buy_volume": 3629.0, "taker_buy_quote": 316.4488}, {"ts": 1772000280000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000340000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 20605.3, "quote_volume": 1797.50463, "trades": 41, "taker_buy_volume": 15574.3, "taker_buy_quote": 1358.30749}, {"ts": 1772000400000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 7100.8, "quote_volume": 619.89984, "trades": 19, "taker_buy_volume": 2607.3, "taker_buy_quote": 227.61729}, {"ts": 1772000460000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 6807.5, "quote_volume": 594.90109, "trades": 35, "taker_buy_volume": 5186.6, "taker_buy_quote": 453.23443}, {"ts": 1772000520000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 21376.3, "quote_volume": 1868.28025, "trades": 26, "taker_buy_volume": 4306.5, "taker_buy_quote": 376.3881}, {"ts": 1772000580000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 26640.9, "quote_volume": 2328.41466, "trades": 39, "taker_buy_volume": 19358.5, "taker_buy_quote": 1691.9329}, {"ts": 1772000640000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 3542.3, "quote_volume": 309.87337, "trades": 10, "taker_buy_volume": 3348.0, "taker_buy_quote": 292.90185}, {"ts": 1772000700000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 7572.8, "quote_volume": 661.86272, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000760000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000820000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 69.0, "quote_volume": 6.0306, "trades": 2, "taker_buy_volume": 69.0, "taker_buy_quote": 6.0306}, {"ts": 1772000880000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000940000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 14533.5, "quote_volume": 1268.77455, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001000000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 45952.9, "quote_volume": 4011.69964, "trades": 51, "taker_buy_volume": 17238.6, "taker_buy_quote": 1504.94125}, {"ts": 1772001060000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1317.6, "quote_volume": 115.02648, "trades": 7, "taker_buy_volume": 1317.6, "taker_buy_quote": 115.02648}, {"ts": 1772001120000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001180000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 13994.1, "quote_volume": 1223.09016, "trades": 24, "taker_buy_volume": 13460.7, "taker_buy_quote": 1176.51177}, {"ts": 1772001240000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 8964.6, "quote_volume": 783.50604, "trades": 15, "taker_buy_volume": 7982.2, "taker_buy_quote": 697.64428}, {"ts": 1772001300000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 11551.2, "quote_volume": 1009.57488, "trades": 17, "taker_buy_volume": 7051.9, "taker_buy_quote": 616.33606}, {"ts": 1772001360000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 6378.4, "quote_volume": 558.19567, "trades": 16, "taker_buy_volume": 6275.7, "taker_buy_quote": 549.20942}, {"ts": 1772001420000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 2405.8, "quote_volume": 210.5275, "trades": 17, "taker_buy_volume": 541.7, "taker_buy_quote": 47.41875}, {"ts": 1772001480000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 182.6, "quote_volume": 15.9775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001540000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 13820.6, "quote_volume": 1210.1979, "trades": 29, "taker_buy_volume": 2570.5, "taker_buy_quote": 225.0137}, {"ts": 1772001600000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 18848.7, "quote_volume": 1649.26125, "trades": 15, "taker_buy_volume": 18774.7, "taker_buy_quote": 1642.78625}, {"ts": 1772001660000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 9726.8, "quote_volume": 851.08586, "trades": 31, "taker_buy_volume": 1847.5, "taker_buy_quote": 161.65625}, {"ts": 1772001720000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001780000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001840000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001900000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001960000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1158.8, "quote_volume": 101.27912, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002020000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002080000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 2604.1, "quote_volume": 227.32762, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002140000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 305.0, "quote_volume": 26.6265, "trades": 1, "taker_buy_volume": 305.0, "taker_buy_quote": 26.6265}, {"ts": 1772002200000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 15058.0, "quote_volume": 1313.0576, "trades": 17, "taker_buy_volume": 6107.5, "taker_buy_quote": 532.574}, {"ts": 1772002260000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 91.6, "quote_volume": 7.97836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002320000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 4311.8, "quote_volume": 375.55778, "trades": 9, "taker_buy_volume": 396.4, "taker_buy_quote": 34.52644}, {"ts": 1772002380000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 13064.5, "quote_volume": 1137.33684, "trades": 27, "taker_buy_volume": 881.8, "taker_buy_quote": 76.80478}, {"ts": 1772002440000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002500000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1166.5, "quote_volume": 101.4855, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002560000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002620000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002680000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 6716.9, "quote_volume": 584.3703, "trades": 17, "taker_buy_volume": 2770.8, "taker_buy_quote": 241.0596}, {"ts": 1772002740000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 4403.0, "quote_volume": 382.7349, "trades": 13, "taker_buy_volume": 1142.0, "taker_buy_quote": 99.354}, {"ts": 1772002800000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 732.5, "quote_volume": 63.73555, "trades": 7, "taker_buy_volume": 80.5, "taker_buy_quote": 7.01155}, {"ts": 1772002860000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 575.8, "quote_volume": 50.15218, "trades": 1, "taker_buy_volume": 575.8, "taker_buy_quote": 50.15218}, {"ts": 1772002920000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 161512.2, "quote_volume": 14067.71262, "trades": 49, "taker_buy_volume": 36181.8, "taker_buy_quote": 3151.43478}, {"ts": 1772002980000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 449975.3, "quote_volume": 39176.65321, "trades": 112, "taker_buy_volume": 152812.1, "taker_buy_quote": 13310.34335}, {"ts": 1772003040000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 326343.9, "quote_volume": 28462.7028, "trades": 118, "taker_buy_volume": 157415.0, "taker_buy_quote": 13733.08102}, {"ts": 1772003100000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 30866.9, "quote_volume": 2690.81963, "trades": 43, "taker_buy_volume": 7417.0, "taker_buy_quote": 646.7624}, {"ts": 1772003160000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 27920.1, "quote_volume": 2428.08234, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003220000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 68783.4, "quote_volume": 5976.23396, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003280000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 24758.7, "quote_volume": 2150.72487, "trades": 24, "taker_buy_volume": 10175.1, "taker_buy_quote": 884.21619}, {"ts": 1772003340000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 29368.4, "quote_volume": 2556.52714, "trades": 63, "taker_buy_volume": 14593.7, "taker_buy_quote": 1269.94698}, {"ts": 1772003400000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 29659.1, "quote_volume": 2582.46122, "trades": 64, "taker_buy_volume": 14781.7, "taker_buy_quote": 1287.48607}, {"ts": 1772003460000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 6522.0, "quote_volume": 567.414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003520000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 33272.0, "quote_volume": 2897.5999, "trades": 33, "taker_buy_volume": 18600.4, "taker_buy_quote": 1620.09484}, {"ts": 1772003580000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 8888.7, "quote_volume": 773.3169, "trades": 21, "taker_buy_volume": 3291.8, "taker_buy_quote": 286.3866}, {"ts": 1772003640000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 8158.9, "quote_volume": 709.8243, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003700000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 40363.1, "quote_volume": 3509.10093, "trades": 58, "taker_buy_volume": 15560.5, "taker_buy_quote": 1353.68648}, {"ts": 1772003760000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 20409.8, "quote_volume": 1777.44698, "trades": 36, "taker_buy_volume": 11704.5, "taker_buy_quote": 1019.34575}, {"ts": 1772003820000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 17520.5, "quote_volume": 1525.64425, "trades": 19, "taker_buy_volume": 6715.6, "taker_buy_quote": 584.92876}, {"ts": 1772003880000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 39660.3, "quote_volume": 3454.42229, "trades": 24, "taker_buy_volume": 8041.2, "taker_buy_quote": 700.42272}, {"ts": 1772003940000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 15583.4, "quote_volume": 1357.02224, "trades": 29, "taker_buy_volume": 11478.3, "taker_buy_quote": 999.79413}, {"ts": 1772004000000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 39465.2, "quote_volume": 3437.41892, "trades": 40, "taker_buy_volume": 15083.6, "taker_buy_quote": 1313.78156}, {"ts": 1772004060000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 19290.3, "quote_volume": 1678.88073, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004120000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 16305.0, "quote_volume": 1418.535, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004180000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 652.0, "quote_volume": 56.724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004240000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 15127.1, "quote_volume": 1316.0577, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004300000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 56590.0, "quote_volume": 4923.33, "trades": 35, "taker_buy_volume": 20487.4, "taker_buy_quote": 1782.4038}, {"ts": 1772004360000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 1754.4, "quote_volume": 152.6328, "trades": 13, "taker_buy_volume": 769.5, "taker_buy_quote": 66.9465}, {"ts": 1772004420000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 6866.4, "quote_volume": 597.3768, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004480000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 3860.2, "quote_volume": 336.22342, "trades": 23, "taker_buy_volume": 2629.1, "taker_buy_quote": 228.99461}, {"ts": 1772004540000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 7174.0, "quote_volume": 624.8554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004600000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 61181.1, "quote_volume": 5335.06032, "trades": 16, "taker_buy_volume": 60414.6, "taker_buy_quote": 5268.22152}, {"ts": 1772004660000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 78673.7, "quote_volume": 6875.42997, "trades": 32, "taker_buy_volume": 78673.7, "taker_buy_quote": 6875.42997}, {"ts": 1772004720000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 11071.2, "quote_volume": 967.79071, "trades": 39, "taker_buy_volume": 9260.9, "taker_buy_quote": 809.57049}, {"ts": 1772004780000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 12511.7, "quote_volume": 1093.48487, "trades": 24, "taker_buy_volume": 3795.3, "taker_buy_quote": 331.70922}, {"ts": 1772004840000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 34298.1, "quote_volume": 2994.23557, "trades": 27, "taker_buy_volume": 2854.4, "taker_buy_quote": 249.20056}, {"ts": 1772004900000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 1524.4, "quote_volume": 133.07096, "trades": 12, "taker_buy_volume": 281.8, "taker_buy_quote": 24.60114}, {"ts": 1772004960000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 15013.4, "quote_volume": 1310.66982, "trades": 20, "taker_buy_volume": 10780.7, "taker_buy_quote": 941.15511}, {"ts": 1772005020000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 239.3, "quote_volume": 20.89089, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005080000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 21965.4, "quote_volume": 1919.56229, "trades": 22, "taker_buy_volume": 19828.7, "taker_buy_quote": 1733.02838}, {"ts": 1772005140000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 868.0, "quote_volume": 75.8632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005200000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 99521.4, "quote_volume": 8689.79768, "trades": 63, "taker_buy_volume": 36606.9, "taker_buy_quote": 3195.93381}, {"ts": 1772005260000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 217.4, "quote_volume": 19.00076, "trades": 4, "taker_buy_volume": 217.4, "taker_buy_quote": 19.00076}, {"ts": 1772005320000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 457.5, "quote_volume": 39.97293, "trades": 7, "taker_buy_volume": 331.8, "taker_buy_quote": 28.99932}, {"ts": 1772005380000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 1451.4, "quote_volume": 126.73124, "trades": 14, "taker_buy_volume": 967.0, "taker_buy_quote": 84.44885}, {"ts": 1772005440000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 190.9, "quote_volume": 16.64648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005500000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 11219.0, "quote_volume": 979.39119, "trades": 46, "taker_buy_volume": 3386.7, "taker_buy_quote": 295.65891}, {"ts": 1772005560000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 9526.5, "quote_volume": 831.66345, "trades": 25, "taker_buy_volume": 1320.6, "taker_buy_quote": 115.28838}, {"ts": 1772005620000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 5213.7, "quote_volume": 455.14456, "trades": 21, "taker_buy_volume": 2985.8, "taker_buy_quote": 260.66034}, {"ts": 1772005680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005740000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 194.4, "quote_volume": 16.98027, "trades": 3, "taker_buy_volume": 91.5, "taker_buy_quote": 7.9971}, {"ts": 1772005800000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2752.1, "quote_volume": 240.53354, "trades": 11, "taker_buy_volume": 2752.1, "taker_buy_quote": 240.53354}, {"ts": 1772005860000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1292.1, "quote_volume": 112.92954, "trades": 12, "taker_buy_volume": 595.9, "taker_buy_quote": 52.08166}, {"ts": 1772005920000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 3138.6, "quote_volume": 274.63014, "trades": 17, "taker_buy_volume": 2395.3, "taker_buy_quote": 209.66572}, {"ts": 1772005980000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 228.3, "quote_volume": 19.97625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006040000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 114871.0, "quote_volume": 10057.90706, "trades": 55, "taker_buy_volume": 3563.1, "taker_buy_quote": 311.90772}, {"ts": 1772006100000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 6109.6, "quote_volume": 534.59, "trades": 6, "taker_buy_volume": 5714.2, "taker_buy_quote": 499.9925}, {"ts": 1772006160000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 91.4, "quote_volume": 7.98836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006220000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 59011.3, "quote_volume": 5168.96259, "trades": 26, "taker_buy_volume": 58920.1, "taker_buy_quote": 5160.97347}, {"ts": 1772006280000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 615.0, "quote_volume": 53.9241, "trades": 4, "taker_buy_volume": 501.0, "taker_buy_quote": 43.9377}, {"ts": 1772006340000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1020.0, "quote_volume": 89.454, "trades": 5, "taker_buy_volume": 1020.0, "taker_buy_quote": 89.454}, {"ts": 1772006400000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 862.4, "quote_volume": 75.61424, "trades": 4, "taker_buy_volume": 680.0, "taker_buy_quote": 59.636}, {"ts": 1772006460000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 934.9, "quote_volume": 81.89724, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006520000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 652.0, "quote_volume": 57.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006580000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 12118.1, "quote_volume": 1060.27038, "trades": 23, "taker_buy_volume": 7761.5, "taker_buy_quote": 679.13125}, {"ts": 1772006640000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 114.2, "quote_volume": 9.9925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006700000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 114.2, "quote_volume": 10.00392, "trades": 1, "taker_buy_volume": 114.2, "taker_buy_quote": 10.00392}, {"ts": 1772006760000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 10403.0, "quote_volume": 911.26974, "trades": 39, "taker_buy_volume": 8157.0, "taker_buy_quote": 714.5532}, {"ts": 1772006820000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 63999.3, "quote_volume": 5599.96273, "trades": 24, "taker_buy_volume": 695.1, "taker_buy_quote": 60.84523}, {"ts": 1772006880000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 11085.9, "quote_volume": 969.20735, "trades": 30, "taker_buy_volume": 2562.7, "taker_buy_quote": 224.23625}, {"ts": 1772006940000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 4658.3, "quote_volume": 406.71667, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007000000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 19794.2, "quote_volume": 1726.99398, "trades": 28, "taker_buy_volume": 1192.9, "taker_buy_quote": 104.14017}, {"ts": 1772007060000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 8760.8, "quote_volume": 763.94176, "trades": 16, "taker_buy_volume": 3473.6, "taker_buy_quote": 302.89792}, {"ts": 1772007120000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 7836.3, "quote_volume": 683.33617, "trades": 10, "taker_buy_volume": 108.1, "taker_buy_quote": 9.43713}, {"ts": 1772007180000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 17682.2, "quote_volume": 1543.31053, "trades": 25, "taker_buy_volume": 10837.7, "taker_buy_quote": 946.17675}, {"ts": 1772007240000, "open": 0.0873, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 74164.5, "quote_volume": 6484.54506, "trades": 92, "taker_buy_volume": 56295.3, "taker_buy_quote": 4922.78019}, {"ts": 1772007300000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 7460.9, "quote_volume": 652.08266, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007360000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 12523.3, "quote_volume": 1093.62628, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007420000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 5320.3, "quote_volume": 464.46219, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007480000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 14475.7, "quote_volume": 1265.3055, "trades": 30, "taker_buy_volume": 2217.1, "taker_buy_quote": 193.85517}, {"ts": 1772007540000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 33546.8, "quote_volume": 2932.00175, "trades": 28, "taker_buy_volume": 27828.5, "taker_buy_quote": 2432.22233}, {"ts": 1772007600000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 18356.6, "quote_volume": 1604.13948, "trades": 38, "taker_buy_volume": 7441.1, "taker_buy_quote": 650.35214}, {"ts": 1772007660000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 18017.2, "quote_volume": 1575.83701, "trades": 25, "taker_buy_volume": 3204.0, "taker_buy_quote": 280.35}, {"ts": 1772007720000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 276751.3, "quote_volume": 24262.56553, "trades": 123, "taker_buy_volume": 194798.9, "taker_buy_quote": 17076.79419}, {"ts": 1772007780000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 5590.0, "quote_volume": 489.69427, "trades": 6, "taker_buy_volume": 102.7, "taker_buy_quote": 9.00679}, {"ts": 1772007840000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 79892.0, "quote_volume": 7006.0459, "trades": 27, "taker_buy_volume": 23065.4, "taker_buy_quote": 2022.83558}, {"ts": 1772007900000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 19943.1, "quote_volume": 1747.01556, "trades": 15, "taker_buy_volume": 68.4, "taker_buy_quote": 5.99184}, {"ts": 1772007960000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008020000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008080000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 3414.5, "quote_volume": 298.77842, "trades": 6, "taker_buy_volume": 96.7, "taker_buy_quote": 8.47092}, {"ts": 1772008140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 31287.2, "quote_volume": 2737.63, "trades": 42, "taker_buy_volume": 1133.4, "taker_buy_quote": 99.1725}, {"ts": 1772008200000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 106.3, "quote_volume": 9.30125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008260000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 20273.0, "quote_volume": 1773.87607, "trades": 18, "taker_buy_volume": 8311.0, "taker_buy_quote": 727.2125}, {"ts": 1772008320000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1419.8, "quote_volume": 124.2325, "trades": 7, "taker_buy_volume": 1138.3, "taker_buy_quote": 99.60125}, {"ts": 1772008380000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 139911.3, "quote_volume": 12234.77553, "trades": 87, "taker_buy_volume": 37459.2, "taker_buy_quote": 3277.68}, {"ts": 1772008440000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 9555.6, "quote_volume": 837.03516, "trades": 20, "taker_buy_volume": 9201.6, "taker_buy_quote": 806.06016}, {"ts": 1772008500000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 7013.8, "quote_volume": 614.08288, "trades": 19, "taker_buy_volume": 239.8, "taker_buy_quote": 21.00648}, {"ts": 1772008560000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 40384.7, "quote_volume": 3533.66125, "trades": 19, "taker_buy_volume": 3622.6, "taker_buy_quote": 316.9775}, {"ts": 1772008620000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 76610.7, "quote_volume": 6711.26451, "trades": 24, "taker_buy_volume": 76106.1, "taker_buy_quote": 6667.06155}, {"ts": 1772008680000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 38033.5, "quote_volume": 3334.45987, "trades": 79, "taker_buy_volume": 10132.0, "taker_buy_quote": 888.35294}, {"ts": 1772008740000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 13421.1, "quote_volume": 1175.68836, "trades": 17, "taker_buy_volume": 880.2, "taker_buy_quote": 77.10552}, {"ts": 1772008800000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 29992.3, "quote_volume": 2625.67677, "trades": 42, "taker_buy_volume": 12294.8, "taker_buy_quote": 1077.02448}, {"ts": 1772008860000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 1052.7, "quote_volume": 92.25377, "trades": 7, "taker_buy_volume": 1052.7, "taker_buy_quote": 92.25377}, {"ts": 1772008920000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 27683.3, "quote_volume": 2425.06785, "trades": 18, "taker_buy_volume": 12877.5, "taker_buy_quote": 1128.07977}, {"ts": 1772008980000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 11135.8, "quote_volume": 975.49608, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009040000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 12194.3, "quote_volume": 1067.70076, "trades": 29, "taker_buy_volume": 5672.3, "taker_buy_quote": 496.92768}, {"ts": 1772009100000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 12630.9, "quote_volume": 1106.46684, "trades": 24, "taker_buy_volume": 1003.3, "taker_buy_quote": 87.88908}, {"ts": 1772009160000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 921.6, "quote_volume": 80.66853, "trades": 6, "taker_buy_volume": 285.3, "taker_buy_quote": 24.99228}, {"ts": 1772009220000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 22767.3, "quote_volume": 1994.41548, "trades": 14, "taker_buy_volume": 21463.3, "taker_buy_quote": 1880.18508}, {"ts": 1772009280000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 29703.7, "quote_volume": 2605.01449, "trades": 25, "taker_buy_volume": 20896.2, "taker_buy_quote": 1832.59674}, {"ts": 1772009340000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 18408.7, "quote_volume": 1612.87216, "trades": 17, "taker_buy_volume": 16961.7, "taker_buy_quote": 1486.11496}, {"ts": 1772009400000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 24338.0, "quote_volume": 2135.15104, "trades": 46, "taker_buy_volume": 16474.2, "taker_buy_quote": 1445.49578}, {"ts": 1772009460000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 30990.9, "quote_volume": 2717.93853, "trades": 39, "taker_buy_volume": 12620.4, "taker_buy_quote": 1106.91088}, {"ts": 1772009520000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 24994.3, "quote_volume": 2193.85855, "trades": 28, "taker_buy_volume": 24659.7, "taker_buy_quote": 2164.51413}, {"ts": 1772009580000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 24337.1, "quote_volume": 2136.96688, "trades": 31, "taker_buy_volume": 18455.2, "taker_buy_quote": 1620.53606}, {"ts": 1772009640000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 33337.3, "quote_volume": 2930.59706, "trades": 50, "taker_buy_volume": 32043.5, "taker_buy_quote": 2816.87204}, {"ts": 1772009700000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 4453.8, "quote_volume": 391.9344, "trades": 8, "taker_buy_volume": 4453.8, "taker_buy_quote": 391.9344}, {"ts": 1772009760000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 20904.9, "quote_volume": 1839.63827, "trades": 32, "taker_buy_volume": 834.9, "taker_buy_quote": 73.47827}, {"ts": 1772009820000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 12765.2, "quote_volume": 1123.53878, "trades": 30, "taker_buy_volume": 11495.2, "taker_buy_quote": 1011.84398}, {"ts": 1772009880000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 58413.7, "quote_volume": 5146.24697, "trades": 19, "taker_buy_volume": 57032.9, "taker_buy_quote": 5024.59849}, {"ts": 1772009940000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 1750.0, "quote_volume": 154.344, "trades": 9, "taker_buy_volume": 1690.0, "taker_buy_quote": 149.058}, {"ts": 1772010000000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 23027.8, "quote_volume": 2026.46843, "trades": 33, "taker_buy_volume": 2809.0, "taker_buy_quote": 247.192}, {"ts": 1772010060000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 764.2, "quote_volume": 67.2496, "trades": 6, "taker_buy_volume": 764.2, "taker_buy_quote": 67.2496}, {"ts": 1772010120000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1564.5, "quote_volume": 137.676, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010180000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0883, "volume": 36806.9, "quote_volume": 3246.52178, "trades": 67, "taker_buy_volume": 27620.0, "taker_buy_quote": 2437.3922}, {"ts": 1772010240000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 18358.3, "quote_volume": 1620.81366, "trades": 32, "taker_buy_volume": 3509.0, "taker_buy_quote": 309.8447}, {"ts": 1772010300000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 24208.3, "quote_volume": 2137.4753, "trades": 67, "taker_buy_volume": 14535.3, "taker_buy_quote": 1283.46699}, {"ts": 1772010360000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 5402.8, "quote_volume": 475.85628, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010420000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 26714.1, "quote_volume": 2355.72352, "trades": 26, "taker_buy_volume": 25015.5, "taker_buy_quote": 2205.93314}, {"ts": 1772010480000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 1825.8, "quote_volume": 161.17202, "trades": 21, "taker_buy_volume": 1245.1, "taker_buy_quote": 109.90303}, {"ts": 1772010540000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010600000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 10709.8, "quote_volume": 946.72041, "trades": 34, "taker_buy_volume": 10709.8, "taker_buy_quote": 946.72041}, {"ts": 1772010660000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 19195.7, "quote_volume": 1700.99596, "trades": 54, "taker_buy_volume": 6460.7, "taker_buy_quote": 572.68682}, {"ts": 1772010720000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 7316.1, "quote_volume": 648.37446, "trades": 29, "taker_buy_volume": 6249.0, "taker_buy_quote": 553.8294}, {"ts": 1772010780000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 63324.9, "quote_volume": 5610.75414, "trades": 56, "taker_buy_volume": 37186.1, "taker_buy_quote": 3294.85646}, {"ts": 1772010840000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 652.0, "quote_volume": 57.702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010900000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 7915.8, "quote_volume": 700.66116, "trades": 17, "taker_buy_volume": 7240.9, "taker_buy_quote": 640.93251}, {"ts": 1772010960000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 66050.9, "quote_volume": 5845.50465, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011020000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 76156.4, "quote_volume": 6739.8414, "trades": 40, "taker_buy_volume": 75764.1, "taker_buy_quote": 6705.12285}, {"ts": 1772011080000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 57176.2, "quote_volume": 5070.91528, "trades": 41, "taker_buy_volume": 48057.3, "taker_buy_quote": 4262.06885}, {"ts": 1772011140000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 10978.0, "quote_volume": 973.7486, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011200000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 16935.0, "quote_volume": 1502.1345, "trades": 43, "taker_buy_volume": 8229.1, "taker_buy_quote": 729.92117}, {"ts": 1772011260000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 73351.2, "quote_volume": 6513.68706, "trades": 54, "taker_buy_volume": 21411.7, "taker_buy_quote": 1901.45946}, {"ts": 1772011320000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011380000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 105994.9, "quote_volume": 9406.70577, "trades": 74, "taker_buy_volume": 68516.4, "taker_buy_quote": 6082.36282}, {"ts": 1772011440000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 4043.6, "quote_volume": 358.66732, "trades": 15, "taker_buy_volume": 873.1, "taker_buy_quote": 77.44397}, {"ts": 1772011500000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 22952.9, "quote_volume": 2035.85703, "trades": 26, "taker_buy_volume": 22300.9, "taker_buy_quote": 1978.08983}, {"ts": 1772011560000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 437.4, "quote_volume": 38.75364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011620000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 30308.0, "quote_volume": 2688.3196, "trades": 28, "taker_buy_volume": 17178.7, "taker_buy_quote": 1523.75069}, {"ts": 1772011680000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 5265.3, "quote_volume": 466.97995, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011740000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 13755.3, "quote_volume": 1218.71958, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011800000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 5330.0, "quote_volume": 472.238, "trades": 21, "taker_buy_volume": 4868.6, "taker_buy_quote": 431.35796}, {"ts": 1772011860000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 6370.6, "quote_volume": 564.43516, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011920000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 754.0, "quote_volume": 66.729, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011980000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 65169.8, "quote_volume": 5767.5273, "trades": 31, "taker_buy_volume": 7783.4, "taker_buy_quote": 688.8309}, {"ts": 1772012040000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012100000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 60965.6, "quote_volume": 5382.8144, "trades": 49, "taker_buy_volume": 7496.1, "taker_buy_quote": 661.95363}, {"ts": 1772012160000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 10000.0, "quote_volume": 883.0, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012220000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 118.2, "quote_volume": 10.43706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012280000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1304.0, "quote_volume": 115.1432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012340000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 592.2, "quote_volume": 52.29126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012400000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012460000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 40655.3, "quote_volume": 3589.79324, "trades": 51, "taker_buy_volume": 19381.1, "taker_buy_quote": 1711.35113}, {"ts": 1772012520000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012580000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 978.0, "quote_volume": 86.3574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012640000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 63042.5, "quote_volume": 5566.65275, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012700000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 11948.7, "quote_volume": 1055.02622, "trades": 25, "taker_buy_volume": 11115.9, "taker_buy_quote": 981.53397}, {"ts": 1772012760000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 11741.6, "quote_volume": 1036.78328, "trades": 13, "taker_buy_volume": 11741.6, "taker_buy_quote": 1036.78328}, {"ts": 1772012820000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 29828.3, "quote_volume": 2637.38863, "trades": 28, "taker_buy_volume": 22316.2, "taker_buy_quote": 1973.31899}, {"ts": 1772012880000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 30765.7, "quote_volume": 2719.70092, "trades": 32, "taker_buy_volume": 21086.3, "taker_buy_quote": 1864.04196}, {"ts": 1772012940000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 13902.2, "quote_volume": 1229.06837, "trades": 20, "taker_buy_volume": 5564.4, "taker_buy_quote": 492.00685}, {"ts": 1772013000000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 7827.9, "quote_volume": 691.98636, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013060000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 59874.8, "quote_volume": 5296.78428, "trades": 67, "taker_buy_volume": 37038.3, "taker_buy_quote": 3276.28696}, {"ts": 1772013120000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 12293.3, "quote_volume": 1087.83495, "trades": 10, "taker_buy_volume": 11072.3, "taker_buy_quote": 979.89855}, {"ts": 1772013180000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013240000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 2364.4, "quote_volume": 209.13124, "trades": 7, "taker_buy_volume": 1182.8, "taker_buy_quote": 104.6778}, {"ts": 1772013300000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 788.5, "quote_volume": 69.7034, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013360000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013420000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013480000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 18494.3, "quote_volume": 1634.89612, "trades": 12, "taker_buy_volume": 13722.3, "taker_buy_quote": 1213.05132}, {"ts": 1772013540000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 44671.4, "quote_volume": 3952.24344, "trades": 47, "taker_buy_volume": 27516.7, "taker_buy_quote": 2435.1031}, {"ts": 1772013600000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 48850.0, "quote_volume": 4323.225, "trades": 64, "taker_buy_volume": 43379.8, "taker_buy_quote": 3839.1123}, {"ts": 1772013660000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 153873.4, "quote_volume": 13638.89519, "trades": 118, "taker_buy_volume": 131532.6, "taker_buy_quote": 11658.29636}, {"ts": 1772013720000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 5035.4, "quote_volume": 445.6329, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013780000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 11651.2, "quote_volume": 1031.13713, "trades": 33, "taker_buy_volume": 4624.4, "taker_buy_quote": 409.37717}, {"ts": 1772013840000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 11476.3, "quote_volume": 1015.87505, "trades": 19, "taker_buy_volume": 2986.4, "taker_buy_quote": 264.5189}, {"ts": 1772013900000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 7795.1, "quote_volume": 689.86635, "trades": 27, "taker_buy_volume": 1853.1, "taker_buy_quote": 163.99935}, {"ts": 1772013960000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 4984.7, "quote_volume": 440.88009, "trades": 6, "taker_buy_volume": 2326.1, "taker_buy_quote": 205.85985}, {"ts": 1772014020000, "open": 0.0885, "high": 0.0889, "low": 0.0885, "close": 0.0888, "volume": 172598.8, "quote_volume": 15319.2723, "trades": 159, "taker_buy_volume": 101177.6, "taker_buy_quote": 8981.37813}, {"ts": 1772014080000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 6328.9, "quote_volume": 562.51498, "trades": 16, "taker_buy_volume": 5086.6, "taker_buy_quote": 452.19874}, {"ts": 1772014140000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 7911.5, "quote_volume": 702.92372, "trades": 18, "taker_buy_volume": 3825.2, "taker_buy_quote": 340.06028}, {"ts": 1772014200000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 15246.5, "quote_volume": 1353.94759, "trades": 22, "taker_buy_volume": 583.9, "taker_buy_quote": 51.90871}, {"ts": 1772014260000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 28534.5, "quote_volume": 2531.12345, "trades": 42, "taker_buy_volume": 9335.2, "taker_buy_quote": 828.14554}, {"ts": 1772014320000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 3332.5, "quote_volume": 295.70569, "trades": 3, "taker_buy_volume": 1129.4, "taker_buy_quote": 100.29072}, {"ts": 1772014380000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 14790.2, "quote_volume": 1313.69231, "trades": 29, "taker_buy_volume": 13734.8, "taker_buy_quote": 1219.86725}, {"ts": 1772014440000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 17870.2, "quote_volume": 1588.66078, "trades": 25, "taker_buy_volume": 16824.7, "taker_buy_quote": 1495.71583}, {"ts": 1772014500000, "open": 0.089, "high": 0.0892, "low": 0.0888, "close": 0.0888, "volume": 1307842.4, "quote_volume": 116403.6151, "trades": 164, "taker_buy_volume": 1263921.5, "taker_buy_quote": 112493.36035}, {"ts": 1772014560000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 1322.4, "quote_volume": 117.54086, "trades": 12, "taker_buy_volume": 1117.4, "taker_buy_quote": 99.33686}, {"ts": 1772014620000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 78234.7, "quote_volume": 6947.31536, "trades": 41, "taker_buy_volume": 1499.8, "taker_buy_quote": 133.25624}, {"ts": 1772014680000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 48209.6, "quote_volume": 4285.83344, "trades": 27, "taker_buy_volume": 39025.0, "taker_buy_quote": 3469.3225}, {"ts": 1772014740000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 12238.3, "quote_volume": 1086.87351, "trades": 9, "taker_buy_volume": 1124.7, "taker_buy_quote": 99.98583}, {"ts": 1772014800000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 2323.7, "quote_volume": 206.33756, "trades": 14, "taker_buy_volume": 77.0, "taker_buy_quote": 6.8376}, {"ts": 1772014860000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 151708.3, "quote_volume": 13471.69704, "trades": 66, "taker_buy_volume": 118131.0, "taker_buy_quote": 10490.0328}, {"ts": 1772014920000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 80333.4, "quote_volume": 7133.71342, "trades": 19, "taker_buy_volume": 3723.4, "taker_buy_quote": 330.74542}, {"ts": 1772014980000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 50355.5, "quote_volume": 4478.044, "trades": 28, "taker_buy_volume": 47184.1, "taker_buy_quote": 4196.10654}, {"ts": 1772015040000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 50913.6, "quote_volume": 4536.11372, "trades": 54, "taker_buy_volume": 12141.9, "taker_buy_quote": 1081.97719}, {"ts": 1772015100000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 52976.8, "quote_volume": 4716.84475, "trades": 47, "taker_buy_volume": 25565.7, "taker_buy_quote": 2276.74815}, {"ts": 1772015160000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 14217.4, "quote_volume": 1266.29931, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015220000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 12314.7, "quote_volume": 1096.41481, "trades": 9, "taker_buy_volume": 4065.1, "taker_buy_quote": 362.20041}, {"ts": 1772015280000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 14037.6, "quote_volume": 1249.39533, "trades": 19, "taker_buy_volume": 489.3, "taker_buy_quote": 43.59663}, {"ts": 1772015340000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 3978.1, "quote_volume": 353.65309, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015400000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 14867.1, "quote_volume": 1321.56984, "trades": 21, "taker_buy_volume": 1416.5, "taker_buy_quote": 126.03068}, {"ts": 1772015460000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 7093.6, "quote_volume": 630.62104, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015520000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 20556.7, "quote_volume": 1826.19111, "trades": 35, "taker_buy_volume": 2571.3, "taker_buy_quote": 228.37243}, {"ts": 1772015580000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3030.7, "quote_volume": 269.12616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015640000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 5951.5, "quote_volume": 529.11733, "trades": 22, "taker_buy_volume": 1306.3, "taker_buy_quote": 116.15905}, {"ts": 1772015700000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 326.0, "quote_volume": 28.9814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015760000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 14710.8, "quote_volume": 1308.11543, "trades": 29, "taker_buy_volume": 2466.9, "taker_buy_quote": 219.5541}, {"ts": 1772015820000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 2167.5, "quote_volume": 192.9075, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015880000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 91.0, "quote_volume": 8.0899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015940000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 7997.2, "quote_volume": 711.7508, "trades": 10, "taker_buy_volume": 7997.2, "taker_buy_quote": 711.7508}, {"ts": 1772016000000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 11810.3, "quote_volume": 1052.34973, "trades": 26, "taker_buy_volume": 11310.9, "taker_buy_quote": 1007.85319}, {"ts": 1772016060000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016120000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 17377.5, "quote_volume": 1548.33525, "trades": 13, "taker_buy_volume": 10594.7, "taker_buy_quote": 943.98777}, {"ts": 1772016180000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 10000.0, "quote_volume": 890.0, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016240000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 5645.8, "quote_volume": 502.4762, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016300000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 17068.1, "quote_volume": 1520.76771, "trades": 16, "taker_buy_volume": 13649.4, "taker_buy_quote": 1216.16154}, {"ts": 1772016360000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 12711.6, "quote_volume": 1133.98705, "trades": 23, "taker_buy_volume": 9699.9, "taker_buy_quote": 865.34341}, {"ts": 1772016420000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 200849.5, "quote_volume": 17949.31497, "trades": 105, "taker_buy_volume": 101078.8, "taker_buy_quote": 9029.95842}, {"ts": 1772016480000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 18033.6, "quote_volume": 1608.56712, "trades": 29, "taker_buy_volume": 15851.9, "taker_buy_quote": 1413.98948}, {"ts": 1772016540000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 17433.8, "quote_volume": 1554.09496, "trades": 18, "taker_buy_volume": 7433.8, "taker_buy_quote": 663.09496}, {"ts": 1772016600000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 64188.0, "quote_volume": 5719.23148, "trades": 26, "taker_buy_volume": 7218.0, "taker_buy_quote": 643.20448}, {"ts": 1772016660000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 6034.0, "quote_volume": 538.1676, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016720000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 53751.4, "quote_volume": 4784.52699, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016780000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 80011.6, "quote_volume": 7129.03356, "trades": 34, "taker_buy_volume": 44538.9, "taker_buy_quote": 3968.41599}, {"ts": 1772016840000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 249516.0, "quote_volume": 22201.97924, "trades": 74, "taker_buy_volume": 49042.9, "taker_buy_quote": 4363.9924}, {"ts": 1772016900000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 66093.3, "quote_volume": 5875.69437, "trades": 46, "taker_buy_volume": 4303.2, "taker_buy_quote": 382.55448}, {"ts": 1772016960000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 326.0, "quote_volume": 28.9814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017020000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 690.7, "quote_volume": 61.40323, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017080000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 221414.4, "quote_volume": 19650.52056, "trades": 81, "taker_buy_volume": 83361.0, "taker_buy_quote": 7398.14602}, {"ts": 1772017140000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 252854.6, "quote_volume": 22453.48848, "trades": 25, "taker_buy_volume": 240414.7, "taker_buy_quote": 21348.82536}, {"ts": 1772017200000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 169073.0, "quote_volume": 15010.42775, "trades": 88, "taker_buy_volume": 87741.3, "taker_buy_quote": 7790.25202}, {"ts": 1772017260000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 22680.7, "quote_volume": 2014.04616, "trades": 20, "taker_buy_volume": 13608.9, "taker_buy_quote": 1208.47032}, {"ts": 1772017320000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 15676.3, "quote_volume": 1390.91321, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017380000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 122414.0, "quote_volume": 10870.3085, "trades": 31, "taker_buy_volume": 100300.6, "taker_buy_quote": 8906.69328}, {"ts": 1772017440000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 219287.9, "quote_volume": 19450.83673, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017500000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 165758.4, "quote_volume": 14692.20396, "trades": 99, "taker_buy_volume": 28899.6, "taker_buy_quote": 2561.68731}, {"ts": 1772017560000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 22360.5, "quote_volume": 1983.37635, "trades": 41, "taker_buy_volume": 8317.1, "taker_buy_quote": 737.72677}, {"ts": 1772017620000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 14335.2, "quote_volume": 1271.46704, "trades": 20, "taker_buy_volume": 9415.7, "taker_buy_quote": 835.17259}, {"ts": 1772017680000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 6050.3, "quote_volume": 536.66161, "trades": 9, "taker_buy_volume": 3493.0, "taker_buy_quote": 309.8291}, {"ts": 1772017740000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 8211.7, "quote_volume": 728.37779, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017800000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017860000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 21550.8, "quote_volume": 1911.55596, "trades": 19, "taker_buy_volume": 21550.8, "taker_buy_quote": 1911.55596}, {"ts": 1772017920000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 9664.3, "quote_volume": 856.71524, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017980000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 10889.7, "quote_volume": 964.80483, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018040000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 10765.0, "quote_volume": 953.53343, "trades": 17, "taker_buy_volume": 7335.1, "taker_buy_quote": 649.88986}, {"ts": 1772018100000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 143.6, "quote_volume": 12.72296, "trades": 1, "taker_buy_volume": 143.6, "taker_buy_quote": 12.72296}, {"ts": 1772018160000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 14017.0, "quote_volume": 1240.5045, "trades": 26, "taker_buy_volume": 8485.2, "taker_buy_quote": 750.9402}, {"ts": 1772018220000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 674.3, "quote_volume": 59.67555, "trades": 6, "taker_buy_volume": 674.3, "taker_buy_quote": 59.67555}, {"ts": 1772018280000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 6104.1, "quote_volume": 540.82326, "trades": 12, "taker_buy_volume": 4594.8, "taker_buy_quote": 407.09928}, {"ts": 1772018340000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018400000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 3261.0, "quote_volume": 288.9246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018460000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 10972.2, "quote_volume": 973.23414, "trades": 12, "taker_buy_volume": 10972.2, "taker_buy_quote": 973.23414}, {"ts": 1772018520000, "open": 0.0888, "high": 0.0892, "low": 0.0888, "close": 0.0891, "volume": 101684.9, "quote_volume": 9050.82014, "trades": 76, "taker_buy_volume": 85426.5, "taker_buy_quote": 7602.1967}, {"ts": 1772018580000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 12037.6, "quote_volume": 1070.3464, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018640000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 11987.6, "quote_volume": 1066.43618, "trades": 39, "taker_buy_volume": 2228.6, "taker_buy_quote": 198.30897}, {"ts": 1772018700000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 334.0, "quote_volume": 29.7594, "trades": 1, "taker_buy_volume": 334.0, "taker_buy_quote": 29.7594}, {"ts": 1772018760000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 28908.5, "quote_volume": 2572.74228, "trades": 73, "taker_buy_volume": 399.1, "taker_buy_quote": 35.5199}, {"ts": 1772018820000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 5717.5, "quote_volume": 508.28575, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018880000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018940000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 62115.0, "quote_volume": 5510.04885, "trades": 49, "taker_buy_volume": 14179.9, "taker_buy_quote": 1257.75713}, {"ts": 1772019000000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 9127.0, "quote_volume": 808.6522, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019060000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 5389.6, "quote_volume": 477.7957, "trades": 18, "taker_buy_volume": 2771.4, "taker_buy_quote": 245.82318}, {"ts": 1772019120000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 5757.8, "quote_volume": 510.23085, "trades": 20, "taker_buy_volume": 78.0, "taker_buy_quote": 6.9186}, {"ts": 1772019180000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 652.0, "quote_volume": 57.7672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019240000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 5789.2, "quote_volume": 513.50204, "trades": 15, "taker_buy_volume": 5140.1, "taker_buy_quote": 455.92687}, {"ts": 1772019300000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 63804.9, "quote_volume": 5653.11414, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019360000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 154948.5, "quote_volume": 13724.52781, "trades": 36, "taker_buy_volume": 22398.1, "taker_buy_quote": 1984.47166}, {"ts": 1772019420000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 7535.4, "quote_volume": 667.63644, "trades": 13, "taker_buy_volume": 5340.7, "taker_buy_quote": 473.18602}, {"ts": 1772019480000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 78330.2, "quote_volume": 6953.62733, "trades": 25, "taker_buy_volume": 78124.6, "taker_buy_quote": 6935.38217}, {"ts": 1772019540000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 23731.2, "quote_volume": 2111.39819, "trades": 35, "taker_buy_volume": 15667.3, "taker_buy_quote": 1393.81143}, {"ts": 1772019600000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 162644.6, "quote_volume": 14475.42551, "trades": 71, "taker_buy_volume": 57931.1, "taker_buy_quote": 5155.92401}, {"ts": 1772019660000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 46249.1, "quote_volume": 4116.1699, "trades": 49, "taker_buy_volume": 41977.8, "taker_buy_quote": 3736.0242}, {"ts": 1772019720000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 37685.7, "quote_volume": 3354.0273, "trades": 44, "taker_buy_volume": 11520.4, "taker_buy_quote": 1025.3156}, {"ts": 1772019780000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 32673.7, "quote_volume": 2905.30291, "trades": 26, "taker_buy_volume": 18116.9, "taker_buy_quote": 1611.79454}, {"ts": 1772019840000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 64306.1, "quote_volume": 5723.1451, "trades": 106, "taker_buy_volume": 51400.1, "taker_buy_quote": 4574.6089}, {"ts": 1772019900000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 15673.2, "quote_volume": 1394.9148, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019960000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 14808.7, "quote_volume": 1316.98241, "trades": 18, "taker_buy_volume": 4329.3, "taker_buy_quote": 385.3077}, {"ts": 1772020020000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 215349.4, "quote_volume": 19188.0766, "trades": 72, "taker_buy_volume": 205956.5, "taker_buy_quote": 18352.05748}, {"ts": 1772020080000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 243512.9, "quote_volume": 21734.583, "trades": 61, "taker_buy_volume": 211283.1, "taker_buy_quote": 18859.68484}, {"ts": 1772020140000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 23516.2, "quote_volume": 2097.64504, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020200000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 6522.0, "quote_volume": 581.1102, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020260000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 6205.8, "quote_volume": 553.23126, "trades": 3, "taker_buy_volume": 2944.8, "taker_buy_quote": 262.67616}, {"ts": 1772020320000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 32706.5, "quote_volume": 2914.08395, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020380000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 12194.6, "quote_volume": 1086.53886, "trades": 12, "taker_buy_volume": 11532.9, "taker_buy_quote": 1027.58139}, {"ts": 1772020440000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 27242.1, "quote_volume": 2427.27111, "trades": 41, "taker_buy_volume": 15641.1, "taker_buy_quote": 1393.62201}, {"ts": 1772020500000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 3821.0, "quote_volume": 340.4567, "trades": 22, "taker_buy_volume": 926.5, "taker_buy_quote": 82.55675}, {"ts": 1772020560000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 1491.8, "quote_volume": 132.85418, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020620000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 44774.3, "quote_volume": 3984.9127, "trades": 41, "taker_buy_volume": 6386.7, "taker_buy_quote": 568.4163}, {"ts": 1772020680000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 876.1, "quote_volume": 77.96368, "trades": 8, "taker_buy_volume": 112.4, "taker_buy_quote": 10.0036}, {"ts": 1772020740000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 52021.9, "quote_volume": 4632.77274, "trades": 34, "taker_buy_volume": 28194.2, "taker_buy_quote": 2509.74076}, {"ts": 1772020800000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 8565.5, "quote_volume": 762.3295, "trades": 41, "taker_buy_volume": 6111.1, "taker_buy_quote": 543.8879}, {"ts": 1772020860000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 32029.4, "quote_volume": 2855.38809, "trades": 57, "taker_buy_volume": 25719.3, "taker_buy_quote": 2292.97797}, {"ts": 1772020920000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 130969.6, "quote_volume": 11670.77648, "trades": 60, "taker_buy_volume": 8329.0, "taker_buy_quote": 742.24197}, {"ts": 1772020980000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 614636.0, "quote_volume": 54721.97071, "trades": 147, "taker_buy_volume": 176891.9, "taker_buy_quote": 15748.78253}, {"ts": 1772021040000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 457640.0, "quote_volume": 40744.82368, "trades": 104, "taker_buy_volume": 187835.0, "taker_buy_quote": 16731.71093}, {"ts": 1772021100000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 23639.0, "quote_volume": 2106.2349, "trades": 23, "taker_buy_volume": 16201.0, "taker_buy_quote": 1443.5091}, {"ts": 1772021160000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 29398.4, "quote_volume": 2617.5304, "trades": 55, "taker_buy_volume": 13299.1, "taker_buy_quote": 1184.6927}, {"ts": 1772021220000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 108.9, "quote_volume": 9.6921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021280000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 25517.7, "quote_volume": 2273.62707, "trades": 22, "taker_buy_volume": 2984.9, "taker_buy_quote": 265.95459}, {"ts": 1772021340000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 3196.0, "quote_volume": 284.99324, "trades": 17, "taker_buy_volume": 764.2, "taker_buy_quote": 68.16664}, {"ts": 1772021400000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 18490.1, "quote_volume": 1649.31692, "trades": 29, "taker_buy_volume": 2634.2, "taker_buy_quote": 234.97064}, {"ts": 1772021460000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 6647.9, "quote_volume": 592.92748, "trades": 15, "taker_buy_volume": 5995.9, "taker_buy_quote": 534.83428}, {"ts": 1772021520000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 28098.9, "quote_volume": 2503.61199, "trades": 25, "taker_buy_volume": 13905.4, "taker_buy_quote": 1238.97114}, {"ts": 1772021580000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 15783.5, "quote_volume": 1407.98371, "trades": 20, "taker_buy_volume": 4375.1, "taker_buy_quote": 390.35443}, {"ts": 1772021640000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 652.0, "quote_volume": 58.0932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021700000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 12664.8, "quote_volume": 1129.55654, "trades": 28, "taker_buy_volume": 7032.7, "taker_buy_quote": 627.31684}, {"ts": 1772021760000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 170797.7, "quote_volume": 15230.5247, "trades": 55, "taker_buy_volume": 13370.2, "taker_buy_quote": 1190.05469}, {"ts": 1772021820000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 16290.1, "quote_volume": 1449.8189, "trades": 23, "taker_buy_volume": 3962.4, "taker_buy_quote": 352.6536}, {"ts": 1772021880000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 218.0, "quote_volume": 19.402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021940000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0894, "volume": 49857.9, "quote_volume": 4447.79782, "trades": 97, "taker_buy_volume": 48158.3, "taker_buy_quote": 4296.09937}, {"ts": 1772022000000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 16219.4, "quote_volume": 1449.40881, "trades": 58, "taker_buy_volume": 6955.5, "taker_buy_quote": 621.47527}, {"ts": 1772022060000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 70808.9, "quote_volume": 6337.66275, "trades": 42, "taker_buy_volume": 70231.6, "taker_buy_quote": 6285.9944}, {"ts": 1772022120000, "open": 0.0895, "high": 0.0898, "low": 0.0895, "close": 0.0898, "volume": 105302.3, "quote_volume": 9439.25586, "trades": 134, "taker_buy_volume": 42446.7, "taker_buy_quote": 3803.3101}, {"ts": 1772022180000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.0899, "volume": 59810.7, "quote_volume": 5376.17008, "trades": 46, "taker_buy_volume": 53435.2, "taker_buy_quote": 4803.35374}, {"ts": 1772022240000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 155249.6, "quote_volume": 13939.33241, "trades": 130, "taker_buy_volume": 56724.4, "taker_buy_quote": 5093.49463}, {"ts": 1772022300000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 1503.9, "quote_volume": 134.87837, "trades": 7, "taker_buy_volume": 437.4, "taker_buy_quote": 39.27852}, {"ts": 1772022360000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 9831.6, "quote_volume": 881.98945, "trades": 24, "taker_buy_volume": 6495.8, "taker_buy_quote": 582.76819}, {"ts": 1772022420000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 27810.8, "quote_volume": 2497.60884, "trades": 64, "taker_buy_volume": 12139.8, "taker_buy_quote": 1090.35304}, {"ts": 1772022480000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 38249.3, "quote_volume": 3434.78714, "trades": 1, "taker_buy_volume": 38249.3, "taker_buy_quote": 3434.78714}, {"ts": 1772022540000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 505264.1, "quote_volume": 45372.84878, "trades": 72, "taker_buy_volume": 438375.4, "taker_buy_quote": 39366.24352}, {"ts": 1772022600000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 76609.9, "quote_volume": 6884.16267, "trades": 61, "taker_buy_volume": 72671.0, "taker_buy_quote": 6530.52218}, {"ts": 1772022660000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 147246.8, "quote_volume": 13206.49735, "trades": 59, "taker_buy_volume": 15191.4, "taker_buy_quote": 1362.66858}, {"ts": 1772022720000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 10284.5, "quote_volume": 922.45445, "trades": 20, "taker_buy_volume": 2234.1, "taker_buy_quote": 200.39877}, {"ts": 1772022780000, "open": 0.0898, "high": 0.0904, "low": 0.0897, "close": 0.0903, "volume": 1354024.2, "quote_volume": 121996.88347, "trades": 419, "taker_buy_volume": 923346.8, "taker_buy_quote": 83261.32078}, {"ts": 1772022840000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 186746.7, "quote_volume": 16835.63802, "trades": 180, "taker_buy_volume": 61433.7, "taker_buy_quote": 5540.39689}, {"ts": 1772022900000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022960000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 35318.8, "quote_volume": 3183.89988, "trades": 24, "taker_buy_volume": 5466.5, "taker_buy_quote": 493.0783}, {"ts": 1772023020000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 154773.6, "quote_volume": 13926.92218, "trades": 119, "taker_buy_volume": 28114.4, "taker_buy_quote": 2527.48456}, {"ts": 1772023080000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 4899.9, "quote_volume": 440.33747, "trades": 11, "taker_buy_volume": 3337.0, "taker_buy_quote": 299.9963}, {"ts": 1772023140000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 4850.2, "quote_volume": 435.54037, "trades": 10, "taker_buy_volume": 4637.4, "taker_buy_quote": 416.43852}, {"ts": 1772023200000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 68011.0, "quote_volume": 6107.40119, "trades": 27, "taker_buy_volume": 1426.7, "taker_buy_quote": 128.13105}, {"ts": 1772023260000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 31267.6, "quote_volume": 2804.70372, "trades": 24, "taker_buy_volume": 28209.1, "taker_buy_quote": 2530.35627}, {"ts": 1772023320000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1628.2, "quote_volume": 146.04954, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023380000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 13328.9, "quote_volume": 1196.93522, "trades": 20, "taker_buy_volume": 959.3, "taker_buy_quote": 86.14514}, {"ts": 1772023440000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 99742.6, "quote_volume": 8966.85974, "trades": 211, "taker_buy_volume": 61878.7, "taker_buy_quote": 5562.89513}, {"ts": 1772023500000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 78212.2, "quote_volume": 7032.76329, "trades": 50, "taker_buy_volume": 17903.1, "taker_buy_quote": 1610.10301}, {"ts": 1772023560000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 2889.2, "quote_volume": 260.0937, "trades": 7, "taker_buy_volume": 657.0, "taker_buy_quote": 59.1957}, {"ts": 1772023620000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 59356.9, "quote_volume": 5342.121, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023680000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 177538.7, "quote_volume": 15993.09376, "trades": 159, "taker_buy_volume": 66669.2, "taker_buy_quote": 6006.72196}, {"ts": 1772023740000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 119976.7, "quote_volume": 10797.903, "trades": 105, "taker_buy_volume": 69674.7, "taker_buy_quote": 6270.723}, {"ts": 1772023800000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 102853.8, "quote_volume": 9261.29222, "trades": 109, "taker_buy_volume": 41768.5, "taker_buy_quote": 3760.53329}, {"ts": 1772023860000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 82484.4, "quote_volume": 7423.596, "trades": 68, "taker_buy_volume": 21952.9, "taker_buy_quote": 1975.761}, {"ts": 1772023920000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 492876.9, "quote_volume": 44467.71446, "trades": 288, "taker_buy_volume": 328623.2, "taker_buy_quote": 29648.88597}, {"ts": 1772023980000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 171016.8, "quote_volume": 15469.28353, "trades": 97, "taker_buy_volume": 143833.0, "taker_buy_quote": 13011.95684}, {"ts": 1772024040000, "open": 0.0904, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 196171.1, "quote_volume": 17765.12546, "trades": 141, "taker_buy_volume": 106270.4, "taker_buy_quote": 9625.76161}, {"ts": 1772024100000, "open": 0.0904, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 288078.9, "quote_volume": 26030.2344, "trades": 141, "taker_buy_volume": 150798.5, "taker_buy_quote": 13630.96937}, {"ts": 1772024160000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 128782.3, "quote_volume": 11648.77113, "trades": 80, "taker_buy_volume": 38694.5, "taker_buy_quote": 3499.0756}, {"ts": 1772024220000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024280000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 584532.2, "quote_volume": 52783.29056, "trades": 59, "taker_buy_volume": 27664.9, "taker_buy_quote": 2498.17337}, {"ts": 1772024340000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 11291.9, "quote_volume": 1019.66479, "trades": 17, "taker_buy_volume": 10468.4, "taker_buy_quote": 945.30274}, {"ts": 1772024400000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 47535.4, "quote_volume": 4299.03871, "trades": 92, "taker_buy_volume": 26874.1, "taker_buy_quote": 2430.4296}, {"ts": 1772024460000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 104250.2, "quote_volume": 9440.09143, "trades": 121, "taker_buy_volume": 17990.6, "taker_buy_quote": 1627.85427}, {"ts": 1772024520000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 103272.9, "quote_volume": 9335.27887, "trades": 54, "taker_buy_volume": 18682.9, "taker_buy_quote": 1689.2435}, {"ts": 1772024580000, "open": 0.0905, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 194166.9, "quote_volume": 17568.95174, "trades": 75, "taker_buy_volume": 115792.4, "taker_buy_quote": 10477.47485}, {"ts": 1772024640000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 652.0, "quote_volume": 58.9408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024700000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 95048.3, "quote_volume": 8592.36632, "trades": 58, "taker_buy_volume": 26358.9, "taker_buy_quote": 2382.84456}, {"ts": 1772024760000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 44724.5, "quote_volume": 4047.56725, "trades": 119, "taker_buy_volume": 22411.6, "taker_buy_quote": 2028.2498}, {"ts": 1772024820000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 92835.7, "quote_volume": 8395.64296, "trades": 41, "taker_buy_volume": 4399.1, "taker_buy_quote": 397.67864}, {"ts": 1772024880000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 36998.0, "quote_volume": 3340.90896, "trades": 41, "taker_buy_volume": 13107.4, "taker_buy_quote": 1183.59822}, {"ts": 1772024940000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 34435.1, "quote_volume": 3106.0547, "trades": 11, "taker_buy_volume": 86.8, "taker_buy_quote": 7.83804}, {"ts": 1772025000000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 4728.5, "quote_volume": 426.97622, "trades": 13, "taker_buy_volume": 4379.7, "taker_buy_quote": 395.48691}, {"ts": 1772025060000, "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.0901, "volume": 350313.3, "quote_volume": 31540.0216, "trades": 186, "taker_buy_volume": 48242.1, "taker_buy_quote": 4345.29187}, {"ts": 1772025120000, "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0898, "volume": 310640.7, "quote_volume": 27944.05178, "trades": 150, "taker_buy_volume": 41882.1, "taker_buy_quote": 3771.28313}, {"ts": 1772025180000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 10457.8, "quote_volume": 940.16381, "trades": 26, "taker_buy_volume": 10011.5, "taker_buy_quote": 900.04144}, {"ts": 1772025240000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 48696.3, "quote_volume": 4377.83113, "trades": 35, "taker_buy_volume": 18168.7, "taker_buy_quote": 1633.39989}, {"ts": 1772025300000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 41065.2, "quote_volume": 3691.76148, "trades": 42, "taker_buy_volume": 32636.7, "taker_buy_quote": 2934.03933}, {"ts": 1772025360000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 23488.6, "quote_volume": 2111.62514, "trades": 15, "taker_buy_volume": 11909.8, "taker_buy_quote": 1070.69102}, {"ts": 1772025420000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 6312.6, "quote_volume": 566.92432, "trades": 17, "taker_buy_volume": 76.2, "taker_buy_quote": 6.85038}, {"ts": 1772025480000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 9926.8, "quote_volume": 892.18222, "trades": 29, "taker_buy_volume": 7168.2, "taker_buy_quote": 644.42118}, {"ts": 1772025540000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025600000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 149231.9, "quote_volume": 13384.7626, "trades": 102, "taker_buy_volume": 37181.7, "taker_buy_quote": 3334.64318}, {"ts": 1772025660000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 4348.1, "quote_volume": 389.58976, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025720000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 259.6, "quote_volume": 23.26573, "trades": 3, "taker_buy_volume": 55.7, "taker_buy_quote": 4.99629}, {"ts": 1772025780000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 68739.5, "quote_volume": 6171.67443, "trades": 44, "taker_buy_volume": 60197.0, "taker_buy_quote": 5403.95302}, {"ts": 1772025840000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 23272.1, "quote_volume": 2087.82564, "trades": 24, "taker_buy_volume": 203.8, "taker_buy_quote": 18.30124}, {"ts": 1772025900000, "open": 0.0898, "high": 0.0901, "low": 0.0898, "close": 0.09, "volume": 94551.2, "quote_volume": 8506.89672, "trades": 73, "taker_buy_volume": 81095.4, "taker_buy_quote": 7295.87472}, {"ts": 1772025960000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 37782.5, "quote_volume": 3396.8023, "trades": 43, "taker_buy_volume": 13363.9, "taker_buy_quote": 1201.57016}, {"ts": 1772026020000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 33685.2, "quote_volume": 3030.86552, "trades": 44, "taker_buy_volume": 16582.6, "taker_buy_quote": 1492.27513}, {"ts": 1772026080000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 2118.5, "quote_volume": 190.75987, "trades": 12, "taker_buy_volume": 2118.5, "taker_buy_quote": 190.75987}, {"ts": 1772026140000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 427.3, "quote_volume": 38.49973, "trades": 4, "taker_buy_volume": 427.3, "taker_buy_quote": 38.49973}, {"ts": 1772026200000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 3362.6, "quote_volume": 302.6657, "trades": 11, "taker_buy_volume": 528.1, "taker_buy_quote": 47.5607}, {"ts": 1772026260000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 9054.2, "quote_volume": 815.30645, "trades": 30, "taker_buy_volume": 4331.1, "taker_buy_quote": 390.19984}, {"ts": 1772026320000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 42800.9, "quote_volume": 3856.33082, "trades": 49, "taker_buy_volume": 18236.9, "taker_buy_quote": 1643.17779}, {"ts": 1772026380000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 14176.7, "quote_volume": 1277.32067, "trades": 17, "taker_buy_volume": 6550.1, "taker_buy_quote": 590.16401}, {"ts": 1772026440000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 24816.4, "quote_volume": 2235.90102, "trades": 39, "taker_buy_volume": 5104.0, "taker_buy_quote": 459.8704}, {"ts": 1772026500000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 25759.6, "quote_volume": 2320.93996, "trades": 55, "taker_buy_volume": 24242.1, "taker_buy_quote": 2184.21321}, {"ts": 1772026560000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 79180.3, "quote_volume": 7139.9563, "trades": 42, "taker_buy_volume": 67990.2, "taker_buy_quote": 6131.72829}, {"ts": 1772026620000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 30043.4, "quote_volume": 2713.31954, "trades": 41, "taker_buy_volume": 18887.1, "taker_buy_quote": 1705.90565}, {"ts": 1772026680000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 8347.4, "quote_volume": 754.2087, "trades": 21, "taker_buy_volume": 122.6, "taker_buy_quote": 11.08304}, {"ts": 1772026740000, "open": 0.0903, "high": 0.0907, "low": 0.0903, "close": 0.0906, "volume": 107212.4, "quote_volume": 9702.54318, "trades": 62, "taker_buy_volume": 83401.1, "taker_buy_quote": 7548.45358}, {"ts": 1772026800000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 16613.9, "quote_volume": 1505.98395, "trades": 32, "taker_buy_volume": 6143.3, "taker_buy_quote": 557.19731}, {"ts": 1772026860000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 21085.4, "quote_volume": 1910.33724, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026920000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 72281.1, "quote_volume": 6547.18053, "trades": 46, "taker_buy_volume": 49659.9, "taker_buy_quote": 4499.18694}, {"ts": 1772026980000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 7512.7, "quote_volume": 681.05794, "trades": 34, "taker_buy_volume": 4278.2, "taker_buy_quote": 388.03274}, {"ts": 1772027040000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 41663.7, "quote_volume": 3770.57594, "trades": 40, "taker_buy_volume": 20941.6, "taker_buy_quote": 1895.22589}, {"ts": 1772027100000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 2063.5, "quote_volume": 186.9531, "trades": 16, "taker_buy_volume": 1402.3, "taker_buy_quote": 127.04838}, {"ts": 1772027160000, "open": 0.0906, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 50239.8, "quote_volume": 4556.09476, "trades": 67, "taker_buy_volume": 47211.3, "taker_buy_quote": 4281.41696}, {"ts": 1772027220000, "open": 0.0908, "high": 0.0911, "low": 0.0908, "close": 0.091, "volume": 146594.1, "quote_volume": 13332.08933, "trades": 102, "taker_buy_volume": 89349.9, "taker_buy_quote": 8125.14203}, {"ts": 1772027280000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 49327.6, "quote_volume": 4495.5142, "trades": 93, "taker_buy_volume": 35295.2, "taker_buy_quote": 3216.33071}, {"ts": 1772027340000, "open": 0.0912, "high": 0.0914, "low": 0.091, "close": 0.0914, "volume": 708177.4, "quote_volume": 64535.78967, "trades": 383, "taker_buy_volume": 183382.9, "taker_buy_quote": 16740.62006}, {"ts": 1772027400000, "open": 0.0913, "high": 0.0915, "low": 0.0912, "close": 0.0912, "volume": 110074.9, "quote_volume": 10052.74819, "trades": 108, "taker_buy_volume": 46463.1, "taker_buy_quote": 4245.28273}, {"ts": 1772027460000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 100978.0, "quote_volume": 9186.37591, "trades": 124, "taker_buy_volume": 28097.3, "taker_buy_quote": 2555.90427}, {"ts": 1772027520000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 18409.0, "quote_volume": 1673.3781, "trades": 27, "taker_buy_volume": 17582.9, "taker_buy_quote": 1598.28561}, {"ts": 1772027580000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 157070.7, "quote_volume": 14289.68416, "trades": 71, "taker_buy_volume": 137462.9, "taker_buy_quote": 12507.30774}, {"ts": 1772027640000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 187702.2, "quote_volume": 17053.03164, "trades": 87, "taker_buy_volume": 9143.6, "taker_buy_quote": 831.39538}, {"ts": 1772027700000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 62940.3, "quote_volume": 5721.27327, "trades": 30, "taker_buy_volume": 23217.3, "taker_buy_quote": 2110.45257}, {"ts": 1772027760000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 74024.0, "quote_volume": 6721.39794, "trades": 60, "taker_buy_volume": 58379.6, "taker_buy_quote": 5300.88642}, {"ts": 1772027820000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 31692.4, "quote_volume": 2881.44194, "trades": 49, "taker_buy_volume": 27047.8, "taker_buy_quote": 2459.2478}, {"ts": 1772027880000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 22521.8, "quote_volume": 2047.23162, "trades": 17, "taker_buy_volume": 213.5, "taker_buy_quote": 19.40715}, {"ts": 1772027940000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 12963.9, "quote_volume": 1178.41851, "trades": 12, "taker_buy_volume": 4402.8, "taker_buy_quote": 400.21452}, {"ts": 1772028000000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 87498.2, "quote_volume": 7959.41444, "trades": 68, "taker_buy_volume": 45711.5, "taker_buy_quote": 4159.29234}, {"ts": 1772028060000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 23175.7, "quote_volume": 2106.67113, "trades": 12, "taker_buy_volume": 23052.8, "taker_buy_quote": 2095.49952}, {"ts": 1772028120000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 59296.6, "quote_volume": 5397.6025, "trades": 87, "taker_buy_volume": 28282.8, "taker_buy_quote": 2574.44329}, {"ts": 1772028180000, "open": 0.091, "high": 0.0915, "low": 0.091, "close": 0.0914, "volume": 150338.9, "quote_volume": 13729.40217, "trades": 151, "taker_buy_volume": 114167.5, "taker_buy_quote": 10427.02893}, {"ts": 1772028240000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 434340.9, "quote_volume": 39594.58899, "trades": 203, "taker_buy_volume": 165390.2, "taker_buy_quote": 15084.32674}, {"ts": 1772028300000, "open": 0.0914, "high": 0.0916, "low": 0.0913, "close": 0.0913, "volume": 219129.1, "quote_volume": 20033.63299, "trades": 226, "taker_buy_volume": 137811.1, "taker_buy_quote": 12600.8177}, {"ts": 1772028360000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 118262.2, "quote_volume": 10786.21381, "trades": 83, "taker_buy_volume": 29157.5, "taker_buy_quote": 2659.79692}, {"ts": 1772028420000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 166853.4, "quote_volume": 15216.22956, "trades": 126, "taker_buy_volume": 28315.1, "taker_buy_quote": 2581.84825}, {"ts": 1772028480000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0912, "volume": 97927.6, "quote_volume": 8938.60857, "trades": 98, "taker_buy_volume": 69246.7, "taker_buy_quote": 6321.6753}, {"ts": 1772028540000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 138568.7, "quote_volume": 12640.5575, "trades": 131, "taker_buy_volume": 68424.3, "taker_buy_quote": 6241.47525}, {"ts": 1772028600000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 56254.2, "quote_volume": 5136.01423, "trades": 80, "taker_buy_volume": 15970.6, "taker_buy_quote": 1458.12155}, {"ts": 1772028660000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 17114.7, "quote_volume": 1562.57211, "trades": 9, "taker_buy_volume": 5931.8, "taker_buy_quote": 541.57334}, {"ts": 1772028720000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 1710.0, "quote_volume": 156.13284, "trades": 12, "taker_buy_volume": 754.9, "taker_buy_quote": 68.93221}, {"ts": 1772028780000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 59373.6, "quote_volume": 5430.96858, "trades": 86, "taker_buy_volume": 36750.2, "taker_buy_quote": 3362.30303}, {"ts": 1772028840000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 125453.6, "quote_volume": 11491.18428, "trades": 35, "taker_buy_volume": 117870.6, "taker_buy_quote": 10796.94696}, {"ts": 1772028900000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 119658.8, "quote_volume": 10927.8693, "trades": 51, "taker_buy_volume": 37227.0, "taker_buy_quote": 3398.97312}, {"ts": 1772028960000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 139159.0, "quote_volume": 12722.40384, "trades": 223, "taker_buy_volume": 92167.3, "taker_buy_quote": 8425.90008}, {"ts": 1772029020000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 27200.9, "quote_volume": 2487.75262, "trades": 47, "taker_buy_volume": 13146.8, "taker_buy_quote": 1202.82752}, {"ts": 1772029080000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 55744.3, "quote_volume": 5089.45459, "trades": 37, "taker_buy_volume": 43352.2, "taker_buy_quote": 3958.05586}, {"ts": 1772029140000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 26900.6, "quote_volume": 2456.02478, "trades": 27, "taker_buy_volume": 4512.5, "taker_buy_quote": 411.99125}, {"ts": 1772029200000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1653.0, "quote_volume": 150.9189, "trades": 1, "taker_buy_volume": 1653.0, "taker_buy_quote": 150.9189}, {"ts": 1772029260000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 19873.0, "quote_volume": 1816.3291, "trades": 31, "taker_buy_volume": 5979.8, "taker_buy_quote": 546.49807}, {"ts": 1772029320000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 25830.5, "quote_volume": 2358.32465, "trades": 41, "taker_buy_volume": 24241.5, "taker_buy_quote": 2213.24895}, {"ts": 1772029380000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0912, "volume": 46637.3, "quote_volume": 4253.4263, "trades": 52, "taker_buy_volume": 19797.4, "taker_buy_quote": 1805.65185}, {"ts": 1772029440000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 15360.2, "quote_volume": 1400.85024, "trades": 32, "taker_buy_volume": 5107.0, "taker_buy_quote": 465.7584}, {"ts": 1772029500000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 704.2, "quote_volume": 64.15262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029560000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 6857.7, "quote_volume": 625.39742, "trades": 12, "taker_buy_volume": 4314.1, "taker_buy_quote": 393.45687}, {"ts": 1772029620000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 16219.7, "quote_volume": 1481.41056, "trades": 16, "taker_buy_volume": 16219.7, "taker_buy_quote": 1481.41056}, {"ts": 1772029680000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 141385.3, "quote_volume": 12940.9939, "trades": 112, "taker_buy_volume": 63795.9, "taker_buy_quote": 5839.63134}, {"ts": 1772029740000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 28823.2, "quote_volume": 2631.6238, "trades": 53, "taker_buy_volume": 15004.6, "taker_buy_quote": 1369.91998}, {"ts": 1772029800000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 75151.8, "quote_volume": 6845.92979, "trades": 214, "taker_buy_volume": 51476.3, "taker_buy_quote": 4689.52603}, {"ts": 1772029860000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 27519.0, "quote_volume": 2510.81951, "trades": 70, "taker_buy_volume": 25643.9, "taker_buy_quote": 2339.77616}, {"ts": 1772029920000, "open": 0.0914, "high": 0.0916, "low": 0.091, "close": 0.091, "volume": 260694.9, "quote_volume": 23804.32939, "trades": 303, "taker_buy_volume": 129947.6, "taker_buy_quote": 11864.6899}, {"ts": 1772029980000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 74321.8, "quote_volume": 6775.69899, "trades": 125, "taker_buy_volume": 33225.4, "taker_buy_quote": 3028.52255}, {"ts": 1772030040000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 78937.2, "quote_volume": 7203.88985, "trades": 156, "taker_buy_volume": 44604.7, "taker_buy_quote": 4071.34478}, {"ts": 1772030100000, "open": 0.0913, "high": 0.0913, "low": 0.0909, "close": 0.0909, "volume": 111951.2, "quote_volume": 10195.93278, "trades": 131, "taker_buy_volume": 66446.2, "taker_buy_quote": 6056.62826}, {"ts": 1772030160000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 86723.7, "quote_volume": 7894.5563, "trades": 180, "taker_buy_volume": 47624.3, "taker_buy_quote": 4334.50481}, {"ts": 1772030220000, "open": 0.091, "high": 0.0912, "low": 0.0909, "close": 0.091, "volume": 184909.7, "quote_volume": 16834.48487, "trades": 181, "taker_buy_volume": 119522.1, "taker_buy_quote": 10883.47862}, {"ts": 1772030280000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 53839.6, "quote_volume": 4901.61823, "trades": 80, "taker_buy_volume": 24012.2, "taker_buy_quote": 2186.11093}, {"ts": 1772030340000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 119692.5, "quote_volume": 10888.42509, "trades": 155, "taker_buy_volume": 48322.5, "taker_buy_quote": 4395.28004}, {"ts": 1772030400000, "open": 0.0909, "high": 0.0916, "low": 0.0909, "close": 0.0915, "volume": 299262.5, "quote_volume": 27324.52988, "trades": 108, "taker_buy_volume": 275009.9, "taker_buy_quote": 25108.8757}, {"ts": 1772030460000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 42650.0, "quote_volume": 3897.8309, "trades": 56, "taker_buy_volume": 5451.5, "taker_buy_quote": 497.79835}, {"ts": 1772030520000, "open": 0.0912, "high": 0.0914, "low": 0.0911, "close": 0.0913, "volume": 248178.6, "quote_volume": 22624.25644, "trades": 194, "taker_buy_volume": 69766.1, "taker_buy_quote": 6369.36575}, {"ts": 1772030580000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 51253.5, "quote_volume": 4672.62384, "trades": 254, "taker_buy_volume": 12237.0, "taker_buy_quote": 1116.70301}, {"ts": 1772030640000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 13959.3, "quote_volume": 1274.22433, "trades": 20, "taker_buy_volume": 12534.2, "taker_buy_quote": 1144.25521}, {"ts": 1772030700000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 53933.0, "quote_volume": 4929.4762, "trades": 31, "taker_buy_volume": 42998.2, "taker_buy_quote": 3930.03548}, {"ts": 1772030760000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 135716.8, "quote_volume": 12441.4753, "trades": 155, "taker_buy_volume": 107599.2, "taker_buy_quote": 9861.97038}, {"ts": 1772030820000, "open": 0.0918, "high": 0.0925, "low": 0.0918, "close": 0.0922, "volume": 398494.4, "quote_volume": 36731.57281, "trades": 387, "taker_buy_volume": 309062.3, "taker_buy_quote": 28486.44892}, {"ts": 1772030880000, "open": 0.0923, "high": 0.0924, "low": 0.0921, "close": 0.0924, "volume": 201591.3, "quote_volume": 18589.99693, "trades": 110, "taker_buy_volume": 125682.1, "taker_buy_quote": 11596.0771}, {"ts": 1772030940000, "open": 0.0925, "high": 0.0928, "low": 0.0924, "close": 0.0927, "volume": 220016.7, "quote_volume": 20382.68679, "trades": 240, "taker_buy_volume": 158985.7, "taker_buy_quote": 14730.28775}, {"ts": 1772031000000, "open": 0.0927, "high": 0.0928, "low": 0.0924, "close": 0.0925, "volume": 183129.2, "quote_volume": 16957.37921, "trades": 230, "taker_buy_volume": 45771.2, "taker_buy_quote": 4239.43979}, {"ts": 1772031060000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 57266.6, "quote_volume": 5301.43199, "trades": 121, "taker_buy_volume": 25323.2, "taker_buy_quote": 2344.74821}, {"ts": 1772031120000, "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.0927, "volume": 347524.7, "quote_volume": 32246.901, "trades": 324, "taker_buy_volume": 181532.7, "taker_buy_quote": 16849.23354}, {"ts": 1772031180000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 275943.5, "quote_volume": 25538.68796, "trades": 244, "taker_buy_volume": 84939.8, "taker_buy_quote": 7864.13253}, {"ts": 1772031240000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.0927, "volume": 245720.9, "quote_volume": 22802.13287, "trades": 212, "taker_buy_volume": 75085.0, "taker_buy_quote": 6974.66197}, {"ts": 1772031300000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 18904.6, "quote_volume": 1752.57362, "trades": 71, "taker_buy_volume": 9488.4, "taker_buy_quote": 879.69188}, {"ts": 1772031360000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 68870.3, "quote_volume": 6389.56568, "trades": 108, "taker_buy_volume": 46889.5, "taker_buy_quote": 4349.89802}, {"ts": 1772031420000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 51153.9, "quote_volume": 4750.15561, "trades": 91, "taker_buy_volume": 33844.7, "taker_buy_quote": 3142.43523}, {"ts": 1772031480000, "open": 0.093, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 95349.8, "quote_volume": 8862.77474, "trades": 92, "taker_buy_volume": 38334.6, "taker_buy_quote": 3563.52293}, {"ts": 1772031540000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 51298.0, "quote_volume": 4768.31793, "trades": 88, "taker_buy_volume": 27078.9, "taker_buy_quote": 2516.22831}, {"ts": 1772031600000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 412437.7, "quote_volume": 38427.83797, "trades": 348, "taker_buy_volume": 243082.1, "taker_buy_quote": 22653.44056}, {"ts": 1772031660000, "open": 0.0932, "high": 0.0939, "low": 0.0932, "close": 0.0938, "volume": 372091.0, "quote_volume": 34829.85041, "trades": 300, "taker_buy_volume": 213145.5, "taker_buy_quote": 19965.87582}, {"ts": 1772031720000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 57710.2, "quote_volume": 5400.87245, "trades": 141, "taker_buy_volume": 26241.2, "taker_buy_quote": 2457.29346}, {"ts": 1772031780000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 81587.3, "quote_volume": 7636.28397, "trades": 86, "taker_buy_volume": 27974.8, "taker_buy_quote": 2618.62837}, {"ts": 1772031840000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 91927.1, "quote_volume": 8607.09408, "trades": 126, "taker_buy_volume": 47219.0, "taker_buy_quote": 4421.70782}, {"ts": 1772031900000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 196913.9, "quote_volume": 18378.99887, "trades": 155, "taker_buy_volume": 57752.7, "taker_buy_quote": 5389.03517}, {"ts": 1772031960000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.093, "volume": 244247.4, "quote_volume": 22712.62614, "trades": 218, "taker_buy_volume": 99825.2, "taker_buy_quote": 9283.84942}, {"ts": 1772032020000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 98274.8, "quote_volume": 9144.22082, "trades": 122, "taker_buy_volume": 78630.2, "taker_buy_quote": 7315.77913}, {"ts": 1772032080000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 43227.6, "quote_volume": 4019.88178, "trades": 60, "taker_buy_volume": 21800.7, "taker_buy_quote": 2027.33361}, {"ts": 1772032140000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 238862.7, "quote_volume": 22220.62141, "trades": 211, "taker_buy_volume": 49878.9, "taker_buy_quote": 4641.76403}, {"ts": 1772032200000, "open": 0.0931, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 244437.3, "quote_volume": 22781.75832, "trades": 197, "taker_buy_volume": 137348.8, "taker_buy_quote": 12803.45863}, {"ts": 1772032260000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 8021.2, "quote_volume": 748.25666, "trades": 36, "taker_buy_volume": 5579.8, "taker_buy_quote": 520.59534}, {"ts": 1772032320000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.093, "volume": 34683.4, "quote_volume": 3225.31221, "trades": 77, "taker_buy_volume": 14528.5, "taker_buy_quote": 1351.27944}, {"ts": 1772032380000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 120632.8, "quote_volume": 11238.35138, "trades": 133, "taker_buy_volume": 66701.9, "taker_buy_quote": 6213.09985}, {"ts": 1772032440000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 135738.8, "quote_volume": 12669.61511, "trades": 127, "taker_buy_volume": 88429.1, "taker_buy_quote": 8254.49569}, {"ts": 1772032500000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0938, "volume": 244175.6, "quote_volume": 22873.9367, "trades": 154, "taker_buy_volume": 213584.5, "taker_buy_quote": 20008.59969}, {"ts": 1772032560000, "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 94848.6, "quote_volume": 8906.99979, "trades": 120, "taker_buy_volume": 54393.5, "taker_buy_quote": 5110.53745}, {"ts": 1772032620000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 57676.2, "quote_volume": 5413.78597, "trades": 109, "taker_buy_volume": 22360.5, "taker_buy_quote": 2099.64493}, {"ts": 1772032680000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 40865.8, "quote_volume": 3837.43732, "trades": 57, "taker_buy_volume": 32919.7, "taker_buy_quote": 3091.29853}, {"ts": 1772032740000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 183550.3, "quote_volume": 17206.25546, "trades": 187, "taker_buy_volume": 51910.8, "taker_buy_quote": 4862.55837}, {"ts": 1772032800000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 412409.4, "quote_volume": 38564.73347, "trades": 80, "taker_buy_volume": 28902.9, "taker_buy_quote": 2706.252}, {"ts": 1772032860000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 9120.2, "quote_volume": 854.47521, "trades": 21, "taker_buy_volume": 7787.0, "taker_buy_quote": 729.6419}, {"ts": 1772032920000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 10046.2, "quote_volume": 941.04066, "trades": 24, "taker_buy_volume": 6787.8, "taker_buy_quote": 636.01686}, {"ts": 1772032980000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 14977.7, "quote_volume": 1401.90034, "trades": 41, "taker_buy_volume": 12192.4, "taker_buy_quote": 1141.20864}, {"ts": 1772033040000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 28027.8, "quote_volume": 2628.19633, "trades": 70, "taker_buy_volume": 19780.9, "taker_buy_quote": 1854.77997}, {"ts": 1772033100000, "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0941, "volume": 324844.3, "quote_volume": 30582.69293, "trades": 224, "taker_buy_volume": 229000.1, "taker_buy_quote": 21553.71569}, {"ts": 1772033160000, "open": 0.0941, "high": 0.0945, "low": 0.094, "close": 0.0942, "volume": 1946846.7, "quote_volume": 183272.9671, "trades": 691, "taker_buy_volume": 1087443.0, "taker_buy_quote": 102322.9558}, {"ts": 1772033220000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 97685.4, "quote_volume": 9190.21529, "trades": 54, "taker_buy_volume": 16162.2, "taker_buy_quote": 1520.56035}, {"ts": 1772033280000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 264697.6, "quote_volume": 24953.68386, "trades": 127, "taker_buy_volume": 93446.2, "taker_buy_quote": 8808.86436}, {"ts": 1772033340000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 718211.9, "quote_volume": 67493.18591, "trades": 287, "taker_buy_volume": 162084.3, "taker_buy_quote": 15229.73362}, {"ts": 1772033400000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 107826.8, "quote_volume": 10157.10913, "trades": 143, "taker_buy_volume": 70152.3, "taker_buy_quote": 6610.13737}, {"ts": 1772033460000, "open": 0.0941, "high": 0.0947, "low": 0.0941, "close": 0.0947, "volume": 643913.4, "quote_volume": 60805.98141, "trades": 268, "taker_buy_volume": 522820.6, "taker_buy_quote": 49385.30307}, {"ts": 1772033520000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 146778.1, "quote_volume": 13883.69909, "trades": 145, "taker_buy_volume": 35985.1, "taker_buy_quote": 3403.43957}, {"ts": 1772033580000, "open": 0.0946, "high": 0.0949, "low": 0.0944, "close": 0.0948, "volume": 189414.2, "quote_volume": 17920.06094, "trades": 220, "taker_buy_volume": 89092.6, "taker_buy_quote": 8438.37682}, {"ts": 1772033640000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 100363.5, "quote_volume": 9499.64053, "trades": 163, "taker_buy_volume": 44930.5, "taker_buy_quote": 4252.29453}, {"ts": 1772033700000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 152068.3, "quote_volume": 14387.75352, "trades": 199, "taker_buy_volume": 92092.8, "taker_buy_quote": 8714.03337}, {"ts": 1772033760000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 179762.2, "quote_volume": 17006.1473, "trades": 120, "taker_buy_volume": 101454.5, "taker_buy_quote": 9598.17664}, {"ts": 1772033820000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 157317.8, "quote_volume": 14879.64019, "trades": 101, "taker_buy_volume": 130218.0, "taker_buy_quote": 12316.629}, {"ts": 1772033880000, "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0944, "volume": 231676.5, "quote_volume": 21893.97159, "trades": 190, "taker_buy_volume": 32650.4, "taker_buy_quote": 3085.58303}, {"ts": 1772033940000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 15273.9, "quote_volume": 1441.85616, "trades": 23, "taker_buy_volume": 5934.5, "taker_buy_quote": 560.2168}, {"ts": 1772034000000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 9457.2, "quote_volume": 892.74961, "trades": 52, "taker_buy_volume": 2325.9, "taker_buy_quote": 219.56496}, {"ts": 1772034060000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 88049.5, "quote_volume": 8324.3814, "trades": 109, "taker_buy_volume": 28653.0, "taker_buy_quote": 2708.61234}, {"ts": 1772034120000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 57151.9, "quote_volume": 5401.5558, "trades": 75, "taker_buy_volume": 29650.3, "taker_buy_quote": 2802.6546}, {"ts": 1772034180000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 118011.9, "quote_volume": 11159.46482, "trades": 132, "taker_buy_volume": 61164.5, "taker_buy_quote": 5785.71606}, {"ts": 1772034240000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 64760.2, "quote_volume": 6129.94785, "trades": 85, "taker_buy_volume": 32978.6, "taker_buy_quote": 3122.65221}, {"ts": 1772034300000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 55938.0, "quote_volume": 5288.41514, "trades": 75, "taker_buy_volume": 28924.3, "taker_buy_quote": 2734.78253}, {"ts": 1772034360000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 68103.4, "quote_volume": 6438.01502, "trades": 123, "taker_buy_volume": 25157.4, "taker_buy_quote": 2379.70928}, {"ts": 1772034420000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 118195.6, "quote_volume": 11158.01145, "trades": 86, "taker_buy_volume": 8149.6, "taker_buy_quote": 770.1372}, {"ts": 1772034480000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 52954.4, "quote_volume": 4998.8877, "trades": 74, "taker_buy_volume": 30815.7, "taker_buy_quote": 2909.00208}, {"ts": 1772034540000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 67705.9, "quote_volume": 6394.35814, "trades": 71, "taker_buy_volume": 26052.6, "taker_buy_quote": 2461.9707}, {"ts": 1772034600000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 38781.5, "quote_volume": 3666.69075, "trades": 35, "taker_buy_volume": 14663.3, "taker_buy_quote": 1387.07418}, {"ts": 1772034660000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 587912.9, "quote_volume": 55442.68724, "trades": 102, "taker_buy_volume": 26868.6, "taker_buy_quote": 2534.4474}, {"ts": 1772034720000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 107356.4, "quote_volume": 10126.27719, "trades": 165, "taker_buy_volume": 37983.5, "taker_buy_quote": 3583.82412}, {"ts": 1772034780000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 7851.0, "quote_volume": 740.97257, "trades": 37, "taker_buy_volume": 1350.1, "taker_buy_quote": 127.37822}, {"ts": 1772034840000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 125474.9, "quote_volume": 11844.7704, "trades": 57, "taker_buy_volume": 57730.3, "taker_buy_quote": 5449.74032}, {"ts": 1772034900000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 43272.5, "quote_volume": 4082.94044, "trades": 76, "taker_buy_volume": 15957.8, "taker_buy_quote": 1506.02863}, {"ts": 1772034960000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0941, "volume": 47821.2, "quote_volume": 4505.40538, "trades": 65, "taker_buy_volume": 21230.0, "taker_buy_quote": 1998.78226}, {"ts": 1772035020000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 124466.0, "quote_volume": 11719.6031, "trades": 216, "taker_buy_volume": 72975.7, "taker_buy_quote": 6872.3546}, {"ts": 1772035080000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 103355.3, "quote_volume": 9706.21566, "trades": 101, "taker_buy_volume": 9365.3, "taker_buy_quote": 879.33202}, {"ts": 1772035140000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 31738.2, "quote_volume": 2980.74815, "trades": 58, "taker_buy_volume": 11727.0, "taker_buy_quote": 1101.34709}, {"ts": 1772035200000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 63694.9, "quote_volume": 5989.81262, "trades": 112, "taker_buy_volume": 47724.2, "taker_buy_quote": 4488.56682}, {"ts": 1772035260000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 22299.6, "quote_volume": 2097.76017, "trades": 66, "taker_buy_volume": 3583.0, "taker_buy_quote": 337.09629}, {"ts": 1772035320000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 65577.5, "quote_volume": 6175.55402, "trades": 90, "taker_buy_volume": 43249.1, "taker_buy_quote": 4073.89033}, {"ts": 1772035380000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 34718.4, "quote_volume": 3263.497, "trades": 72, "taker_buy_volume": 17011.1, "taker_buy_quote": 1599.0434}, {"ts": 1772035440000, "open": 0.094, "high": 0.0946, "low": 0.094, "close": 0.0945, "volume": 602353.0, "quote_volume": 56830.73096, "trades": 264, "taker_buy_volume": 472331.3, "taker_buy_quote": 44559.77337}, {"ts": 1772035500000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 48493.0, "quote_volume": 4579.51402, "trades": 65, "taker_buy_volume": 5491.2, "taker_buy_quote": 518.56471}, {"ts": 1772035560000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 62236.9, "quote_volume": 5877.01638, "trades": 109, "taker_buy_volume": 11930.9, "taker_buy_quote": 1126.3669}, {"ts": 1772035620000, "open": 0.0944, "high": 0.0948, "low": 0.0944, "close": 0.0948, "volume": 157467.6, "quote_volume": 14897.04383, "trades": 163, "taker_buy_volume": 111570.6, "taker_buy_quote": 10554.80694}, {"ts": 1772035680000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 17959.5, "quote_volume": 1699.30829, "trades": 65, "taker_buy_volume": 1987.6, "taker_buy_quote": 188.10142}, {"ts": 1772035740000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 137546.5, "quote_volume": 12960.41799, "trades": 141, "taker_buy_volume": 14188.5, "taker_buy_quote": 1337.97555}, {"ts": 1772035800000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 69965.8, "quote_volume": 6611.12791, "trades": 52, "taker_buy_volume": 68912.6, "taker_buy_quote": 6511.71643}, {"ts": 1772035860000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 33190.9, "quote_volume": 3136.54005, "trades": 65, "taker_buy_volume": 3574.3, "taker_buy_quote": 337.77135}, {"ts": 1772035920000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 33462.8, "quote_volume": 3166.08962, "trades": 57, "taker_buy_volume": 20709.0, "taker_buy_quote": 1959.56359}, {"ts": 1772035980000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 25505.5, "quote_volume": 2413.3936, "trades": 67, "taker_buy_volume": 8845.9, "taker_buy_quote": 836.83485}, {"ts": 1772036040000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 26194.9, "quote_volume": 2477.53445, "trades": 26, "taker_buy_volume": 21587.0, "taker_buy_quote": 2042.0879}, {"ts": 1772036100000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 37927.7, "quote_volume": 3581.03705, "trades": 74, "taker_buy_volume": 13042.8, "taker_buy_quote": 1231.24032}, {"ts": 1772036160000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 40814.7, "quote_volume": 3855.6894, "trades": 83, "taker_buy_volume": 19333.6, "taker_buy_quote": 1827.33928}, {"ts": 1772036220000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 126965.7, "quote_volume": 11998.37571, "trades": 70, "taker_buy_volume": 124252.1, "taker_buy_quote": 11741.99813}, {"ts": 1772036280000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 211870.9, "quote_volume": 20066.87161, "trades": 252, "taker_buy_volume": 88669.1, "taker_buy_quote": 8400.74801}, {"ts": 1772036340000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 117702.6, "quote_volume": 11134.75105, "trades": 109, "taker_buy_volume": 2035.4, "taker_buy_quote": 192.59667}, {"ts": 1772036400000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 72059.6, "quote_volume": 6828.05105, "trades": 57, "taker_buy_volume": 52067.9, "taker_buy_quote": 4935.80231}, {"ts": 1772036460000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 325383.4, "quote_volume": 30874.99807, "trades": 92, "taker_buy_volume": 300970.8, "taker_buy_quote": 28557.73437}, {"ts": 1772036520000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 128737.1, "quote_volume": 12243.32899, "trades": 143, "taker_buy_volume": 93083.6, "taker_buy_quote": 8854.37033}, {"ts": 1772036580000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 48180.7, "quote_volume": 4591.58482, "trades": 87, "taker_buy_volume": 20839.9, "taker_buy_quote": 1986.25357}, {"ts": 1772036640000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 33846.3, "quote_volume": 3222.16776, "trades": 88, "taker_buy_volume": 6296.0, "taker_buy_quote": 599.3792}, {"ts": 1772036700000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 63981.0, "quote_volume": 6096.35639, "trades": 143, "taker_buy_volume": 17534.2, "taker_buy_quote": 1670.89847}, {"ts": 1772036760000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 38898.3, "quote_volume": 3697.94786, "trades": 87, "taker_buy_volume": 24562.0, "taker_buy_quote": 2335.01335}, {"ts": 1772036820000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 90574.0, "quote_volume": 8617.06261, "trades": 156, "taker_buy_volume": 33884.3, "taker_buy_quote": 3225.69555}, {"ts": 1772036880000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 28372.3, "quote_volume": 2704.22819, "trades": 43, "taker_buy_volume": 12895.6, "taker_buy_quote": 1229.29868}, {"ts": 1772036940000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 191934.7, "quote_volume": 18272.51123, "trades": 182, "taker_buy_volume": 57490.7, "taker_buy_quote": 5474.02212}, {"ts": 1772037000000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 63143.2, "quote_volume": 6000.98941, "trades": 115, "taker_buy_volume": 22117.9, "taker_buy_quote": 2102.53503}, {"ts": 1772037060000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 31590.0, "quote_volume": 3004.209, "trades": 56, "taker_buy_volume": 6163.4, "taker_buy_quote": 586.13934}, {"ts": 1772037120000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 101120.3, "quote_volume": 9619.72062, "trades": 54, "taker_buy_volume": 79964.9, "taker_buy_quote": 7609.3512}, {"ts": 1772037180000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 99109.7, "quote_volume": 9409.10927, "trades": 95, "taker_buy_volume": 10579.5, "taker_buy_quote": 1004.77906}, {"ts": 1772037240000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 12975.0, "quote_volume": 1230.4145, "trades": 77, "taker_buy_volume": 1357.2, "taker_buy_quote": 128.69419}, {"ts": 1772037300000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 66412.2, "quote_volume": 6303.39609, "trades": 93, "taker_buy_volume": 35662.8, "taker_buy_quote": 3385.17594}, {"ts": 1772037360000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 6645.0, "quote_volume": 631.44628, "trades": 32, "taker_buy_volume": 5547.0, "taker_buy_quote": 527.13628}, {"ts": 1772037420000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 28499.5, "quote_volume": 2712.21633, "trades": 54, "taker_buy_volume": 24762.3, "taker_buy_quote": 2356.69866}, {"ts": 1772037480000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 44477.4, "quote_volume": 4223.50161, "trades": 119, "taker_buy_volume": 16090.1, "taker_buy_quote": 1527.06309}, {"ts": 1772037540000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 50793.2, "quote_volume": 4809.62032, "trades": 59, "taker_buy_volume": 2116.4, "taker_buy_quote": 200.38319}, {"ts": 1772037600000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 12712.9, "quote_volume": 1203.20386, "trades": 33, "taker_buy_volume": 956.7, "taker_buy_quote": 90.59949}, {"ts": 1772037660000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 14697.1, "quote_volume": 1393.29572, "trades": 39, "taker_buy_volume": 2570.9, "taker_buy_quote": 243.73196}, {"ts": 1772037720000, "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 3238.3, "quote_volume": 307.21477, "trades": 24, "taker_buy_volume": 1760.5, "taker_buy_quote": 167.07663}, {"ts": 1772037780000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 34828.4, "quote_volume": 3311.60021, "trades": 44, "taker_buy_volume": 8688.2, "taker_buy_quote": 825.96788}, {"ts": 1772037840000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 21101.3, "quote_volume": 2004.78686, "trades": 45, "taker_buy_volume": 8886.0, "taker_buy_quote": 844.29623}, {"ts": 1772037900000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1377.7, "quote_volume": 130.8815, "trades": 17, "taker_buy_volume": 742.8, "taker_buy_quote": 70.566}, {"ts": 1772037960000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 8972.6, "quote_volume": 852.61315, "trades": 39, "taker_buy_volume": 1799.6, "taker_buy_quote": 171.02126}, {"ts": 1772038020000, "open": 0.095, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 186413.9, "quote_volume": 17749.62523, "trades": 152, "taker_buy_volume": 83182.9, "taker_buy_quote": 7921.81691}, {"ts": 1772038080000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 75719.6, "quote_volume": 7198.01008, "trades": 105, "taker_buy_volume": 27880.4, "taker_buy_quote": 2649.93511}, {"ts": 1772038140000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 67611.5, "quote_volume": 6416.49014, "trades": 41, "taker_buy_volume": 1585.6, "taker_buy_quote": 150.56874}, {"ts": 1772038200000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 60866.8, "quote_volume": 5776.25932, "trades": 107, "taker_buy_volume": 8871.6, "taker_buy_quote": 841.91484}, {"ts": 1772038260000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 30404.0, "quote_volume": 2885.3396, "trades": 29, "taker_buy_volume": 19384.9, "taker_buy_quote": 1839.62701}, {"ts": 1772038320000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 9407.4, "quote_volume": 894.09321, "trades": 34, "taker_buy_volume": 5501.1, "taker_buy_quote": 522.69927}, {"ts": 1772038380000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 16414.2, "quote_volume": 1560.90828, "trades": 44, "taker_buy_volume": 6814.2, "taker_buy_quote": 648.03042}, {"ts": 1772038440000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 26648.8, "quote_volume": 2536.19273, "trades": 52, "taker_buy_volume": 14637.9, "taker_buy_quote": 1392.75505}, {"ts": 1772038500000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 4540.8, "quote_volume": 432.33562, "trades": 15, "taker_buy_volume": 1147.9, "taker_buy_quote": 109.33154}, {"ts": 1772038560000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 94810.9, "quote_volume": 9040.38208, "trades": 79, "taker_buy_volume": 76881.7, "taker_buy_quote": 7329.41426}, {"ts": 1772038620000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 44767.6, "quote_volume": 4279.44328, "trades": 31, "taker_buy_volume": 40980.1, "taker_buy_quote": 3917.63437}, {"ts": 1772038680000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 14560.3, "quote_volume": 1391.76075, "trades": 39, "taker_buy_volume": 14085.3, "taker_buy_quote": 1346.39825}, {"ts": 1772038740000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 35176.7, "quote_volume": 3361.59883, "trades": 55, "taker_buy_volume": 22761.2, "taker_buy_quote": 2175.90756}, {"ts": 1772038800000, "open": 0.0955, "high": 0.0958, "low": 0.0954, "close": 0.0957, "volume": 57162.2, "quote_volume": 5464.21319, "trades": 90, "taker_buy_volume": 35190.7, "taker_buy_quote": 3364.88591}, {"ts": 1772038860000, "open": 0.0957, "high": 0.0962, "low": 0.0957, "close": 0.0961, "volume": 822515.3, "quote_volume": 78941.36305, "trades": 524, "taker_buy_volume": 529015.7, "taker_buy_quote": 50764.88408}, {"ts": 1772038920000, "open": 0.0961, "high": 0.097, "low": 0.0961, "close": 0.0968, "volume": 808991.3, "quote_volume": 78057.12489, "trades": 494, "taker_buy_volume": 648051.6, "taker_buy_quote": 62519.01688}, {"ts": 1772038980000, "open": 0.0969, "high": 0.0983, "low": 0.0969, "close": 0.0978, "volume": 2766718.1, "quote_volume": 270283.53624, "trades": 1953, "taker_buy_volume": 1445124.9, "taker_buy_quote": 141157.84004}, {"ts": 1772039040000, "open": 0.0978, "high": 0.0982, "low": 0.0975, "close": 0.098, "volume": 1090881.2, "quote_volume": 106814.98801, "trades": 1059, "taker_buy_volume": 484063.8, "taker_buy_quote": 47400.28979}, {"ts": 1772039100000, "open": 0.098, "high": 0.0986, "low": 0.0978, "close": 0.0981, "volume": 894013.9, "quote_volume": 87716.15333, "trades": 668, "taker_buy_volume": 439866.0, "taker_buy_quote": 43154.6627}, {"ts": 1772039160000, "open": 0.0981, "high": 0.0981, "low": 0.0976, "close": 0.0978, "volume": 231964.9, "quote_volume": 22679.14242, "trades": 200, "taker_buy_volume": 73860.0, "taker_buy_quote": 7220.57828}, {"ts": 1772039220000, "open": 0.0978, "high": 0.0978, "low": 0.0973, "close": 0.0973, "volume": 338897.3, "quote_volume": 33030.92196, "trades": 319, "taker_buy_volume": 77541.3, "taker_buy_quote": 7565.76149}, {"ts": 1772039280000, "open": 0.0974, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 166182.0, "quote_volume": 16178.81157, "trades": 93, "taker_buy_volume": 43238.1, "taker_buy_quote": 4210.29863}, {"ts": 1772039340000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 111042.6, "quote_volume": 10819.04764, "trades": 62, "taker_buy_volume": 38070.6, "taker_buy_quote": 3710.34907}, {"ts": 1772039400000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0977, "volume": 80995.0, "quote_volume": 7903.02808, "trades": 133, "taker_buy_volume": 40650.1, "taker_buy_quote": 3969.19276}, {"ts": 1772039460000, "open": 0.0978, "high": 0.0983, "low": 0.0978, "close": 0.0983, "volume": 118316.3, "quote_volume": 11579.41352, "trades": 180, "taker_buy_volume": 89381.3, "taker_buy_quote": 8746.38627}, {"ts": 1772039520000, "open": 0.0983, "high": 0.0993, "low": 0.0983, "close": 0.099, "volume": 976956.6, "quote_volume": 96727.46096, "trades": 864, "taker_buy_volume": 594661.4, "taker_buy_quote": 58863.16873}, {"ts": 1772039580000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 222591.2, "quote_volume": 22041.7212, "trades": 190, "taker_buy_volume": 52556.0, "taker_buy_quote": 5205.96586}, {"ts": 1772039640000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 263580.0, "quote_volume": 26146.20888, "trades": 220, "taker_buy_volume": 168635.8, "taker_buy_quote": 16727.6382}, {"ts": 1772039700000, "open": 0.0991, "high": 0.0999, "low": 0.099, "close": 0.0997, "volume": 780186.6, "quote_volume": 77594.01356, "trades": 632, "taker_buy_volume": 529568.4, "taker_buy_quote": 52679.45308}, {"ts": 1772039760000, "open": 0.0996, "high": 0.0999, "low": 0.0995, "close": 0.0997, "volume": 334486.3, "quote_volume": 33342.35744, "trades": 425, "taker_buy_volume": 136998.7, "taker_buy_quote": 13658.39688}, {"ts": 1772039820000, "open": 0.0996, "high": 0.0997, "low": 0.0992, "close": 0.0997, "volume": 235859.1, "quote_volume": 23443.55971, "trades": 321, "taker_buy_volume": 119739.6, "taker_buy_quote": 11903.93157}, {"ts": 1772039880000, "open": 0.0996, "high": 0.0997, "low": 0.0987, "close": 0.0987, "volume": 366985.6, "quote_volume": 36429.70884, "trades": 357, "taker_buy_volume": 98097.0, "taker_buy_quote": 9732.80759}, {"ts": 1772039940000, "open": 0.0988, "high": 0.099, "low": 0.0986, "close": 0.0987, "volume": 842766.0, "quote_volume": 83211.52949, "trades": 424, "taker_buy_volume": 113331.2, "taker_buy_quote": 11195.66425}, {"ts": 1772040000000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 102545.4, "quote_volume": 10130.54338, "trades": 102, "taker_buy_volume": 76813.0, "taker_buy_quote": 7587.95109}, {"ts": 1772040060000, "open": 0.0987, "high": 0.0989, "low": 0.0985, "close": 0.0986, "volume": 63017.1, "quote_volume": 6216.98554, "trades": 109, "taker_buy_volume": 18643.6, "taker_buy_quote": 1838.84357}, {"ts": 1772040120000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 22398.5, "quote_volume": 2213.64096, "trades": 63, "taker_buy_volume": 17334.9, "taker_buy_quote": 1713.67988}, {"ts": 1772040180000, "open": 0.099, "high": 0.099, "low": 0.0986, "close": 0.0986, "volume": 157549.8, "quote_volume": 15554.20963, "trades": 180, "taker_buy_volume": 5328.5, "taker_buy_quote": 526.16769}, {"ts": 1772040240000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 195835.6, "quote_volume": 19278.4498, "trades": 229, "taker_buy_volume": 67211.8, "taker_buy_quote": 6619.24734}, {"ts": 1772040300000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 119862.6, "quote_volume": 11805.07018, "trades": 140, "taker_buy_volume": 72752.7, "taker_buy_quote": 7166.61017}, {"ts": 1772040360000, "open": 0.0985, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 497771.5, "quote_volume": 49011.74286, "trades": 274, "taker_buy_volume": 377028.1, "taker_buy_quote": 37117.90354}, {"ts": 1772040420000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 64075.4, "quote_volume": 6320.69008, "trades": 95, "taker_buy_volume": 36558.1, "taker_buy_quote": 3606.24071}, {"ts": 1772040480000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 37126.7, "quote_volume": 3664.42275, "trades": 41, "taker_buy_volume": 1705.2, "taker_buy_quote": 168.3207}, {"ts": 1772040540000, "open": 0.0988, "high": 0.099, "low": 0.0985, "close": 0.0985, "volume": 706836.2, "quote_volume": 69829.61582, "trades": 340, "taker_buy_volume": 490340.2, "taker_buy_quote": 48458.09632}, {"ts": 1772040600000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 57505.6, "quote_volume": 5657.56152, "trades": 155, "taker_buy_volume": 16450.0, "taker_buy_quote": 1618.35958}, {"ts": 1772040660000, "open": 0.0985, "high": 0.0986, "low": 0.0981, "close": 0.0981, "volume": 372495.9, "quote_volume": 36627.92826, "trades": 283, "taker_buy_volume": 72437.6, "taker_buy_quote": 7130.93107}, {"ts": 1772040720000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 38096.6, "quote_volume": 3735.59143, "trades": 97, "taker_buy_volume": 20724.6, "taker_buy_quote": 2032.41575}, {"ts": 1772040780000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 54649.8, "quote_volume": 5352.99682, "trades": 69, "taker_buy_volume": 18327.2, "taker_buy_quote": 1796.13456}, {"ts": 1772040840000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 14148.1, "quote_volume": 1386.96252, "trades": 35, "taker_buy_volume": 1203.6, "taker_buy_quote": 118.00492}, {"ts": 1772040900000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 55914.0, "quote_volume": 5489.94914, "trades": 104, "taker_buy_volume": 45768.9, "taker_buy_quote": 4493.70032}, {"ts": 1772040960000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 47166.7, "quote_volume": 4630.3702, "trades": 56, "taker_buy_volume": 23852.2, "taker_buy_quote": 2342.19859}, {"ts": 1772041020000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 220138.0, "quote_volume": 21583.113, "trades": 340, "taker_buy_volume": 87104.6, "taker_buy_quote": 8534.73156}, {"ts": 1772041080000, "open": 0.0978, "high": 0.0979, "low": 0.0975, "close": 0.0976, "volume": 510508.9, "quote_volume": 49880.98664, "trades": 419, "taker_buy_volume": 231675.5, "taker_buy_quote": 22641.75674}, {"ts": 1772041140000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 221346.8, "quote_volume": 21594.51078, "trades": 159, "taker_buy_volume": 41791.2, "taker_buy_quote": 4076.54747}, {"ts": 1772041200000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 61719.6, "quote_volume": 6030.00461, "trades": 95, "taker_buy_volume": 50544.9, "taker_buy_quote": 4938.23642}, {"ts": 1772041260000, "open": 0.0979, "high": 0.0984, "low": 0.0979, "close": 0.0982, "volume": 438702.4, "quote_volume": 43032.65171, "trades": 206, "taker_buy_volume": 306709.6, "taker_buy_quote": 30083.80295}, {"ts": 1772041320000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 141286.2, "quote_volume": 13883.18703, "trades": 158, "taker_buy_volume": 36336.1, "taker_buy_quote": 3570.82154}, {"ts": 1772041380000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 122123.2, "quote_volume": 11988.61938, "trades": 81, "taker_buy_volume": 93287.5, "taker_buy_quote": 9157.57912}, {"ts": 1772041440000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 174676.2, "quote_volume": 17146.61512, "trades": 315, "taker_buy_volume": 144738.7, "taker_buy_quote": 14208.36678}, {"ts": 1772041500000, "open": 0.0982, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 164123.4, "quote_volume": 16114.73132, "trades": 194, "taker_buy_volume": 104270.2, "taker_buy_quote": 10241.1007}, {"ts": 1772041560000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 40586.8, "quote_volume": 3978.44255, "trades": 47, "taker_buy_volume": 37598.7, "taker_buy_quote": 3685.01113}, {"ts": 1772041620000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 132413.7, "quote_volume": 13024.06088, "trades": 108, "taker_buy_volume": 87934.1, "taker_buy_quote": 8650.16075}, {"ts": 1772041680000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 84497.0, "quote_volume": 8309.46501, "trades": 135, "taker_buy_volume": 24132.5, "taker_buy_quote": 2374.18306}, {"ts": 1772041740000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 18420.5, "quote_volume": 1811.81959, "trades": 29, "taker_buy_volume": 16557.7, "taker_buy_quote": 1628.81953}, {"ts": 1772041800000, "open": 0.0985, "high": 0.0989, "low": 0.0985, "close": 0.0988, "volume": 432881.5, "quote_volume": 42713.43881, "trades": 219, "taker_buy_volume": 342986.4, "taker_buy_quote": 33839.32488}, {"ts": 1772041860000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 74229.2, "quote_volume": 7347.15519, "trades": 75, "taker_buy_volume": 66327.8, "taker_buy_quote": 6565.12016}, {"ts": 1772041920000, "open": 0.0991, "high": 0.0992, "low": 0.0989, "close": 0.0989, "volume": 262730.2, "quote_volume": 26040.03652, "trades": 98, "taker_buy_volume": 219666.8, "taker_buy_quote": 21770.38943}, {"ts": 1772041980000, "open": 0.099, "high": 0.0992, "low": 0.0988, "close": 0.0992, "volume": 80540.1, "quote_volume": 7976.25101, "trades": 128, "taker_buy_volume": 38679.5, "taker_buy_quote": 3829.07699}, {"ts": 1772042040000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 53116.0, "quote_volume": 5260.91652, "trades": 54, "taker_buy_volume": 30872.6, "taker_buy_quote": 3057.80379}, {"ts": 1772042100000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 51258.5, "quote_volume": 5071.21886, "trades": 57, "taker_buy_volume": 21440.4, "taker_buy_quote": 2120.83956}, {"ts": 1772042160000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 104964.0, "quote_volume": 10393.50878, "trades": 119, "taker_buy_volume": 66899.8, "taker_buy_quote": 6625.31404}, {"ts": 1772042220000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 20854.4, "quote_volume": 2065.62251, "trades": 31, "taker_buy_volume": 18101.5, "taker_buy_quote": 1793.3607}, {"ts": 1772042280000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 88433.2, "quote_volume": 8763.64262, "trades": 107, "taker_buy_volume": 17558.7, "taker_buy_quote": 1740.06717}, {"ts": 1772042340000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0992, "volume": 25452.6, "quote_volume": 2526.08003, "trades": 38, "taker_buy_volume": 8936.5, "taker_buy_quote": 887.57697}, {"ts": 1772042400000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 74304.1, "quote_volume": 7381.07418, "trades": 105, "taker_buy_volume": 29927.5, "taker_buy_quote": 2972.86184}, {"ts": 1772042460000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 45705.8, "quote_volume": 4537.21189, "trades": 76, "taker_buy_volume": 8710.9, "taker_buy_quote": 864.15193}, {"ts": 1772042520000, "open": 0.0992, "high": 0.0992, "low": 0.0988, "close": 0.0988, "volume": 210465.0, "quote_volume": 20828.02832, "trades": 210, "taker_buy_volume": 27624.6, "taker_buy_quote": 2739.01364}, {"ts": 1772042580000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 97233.3, "quote_volume": 9621.24194, "trades": 146, "taker_buy_volume": 72945.2, "taker_buy_quote": 7216.97572}, {"ts": 1772042640000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 49884.2, "quote_volume": 4938.61498, "trades": 83, "taker_buy_volume": 33021.6, "taker_buy_quote": 3269.26075}, {"ts": 1772042700000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 216351.3, "quote_volume": 21463.929, "trades": 89, "taker_buy_volume": 180182.8, "taker_buy_quote": 17876.22145}, {"ts": 1772042760000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 89037.6, "quote_volume": 8817.96238, "trades": 148, "taker_buy_volume": 29411.9, "taker_buy_quote": 2913.18455}, {"ts": 1772042820000, "open": 0.0992, "high": 0.0996, "low": 0.0992, "close": 0.0995, "volume": 205015.7, "quote_volume": 20371.8731, "trades": 230, "taker_buy_volume": 96284.9, "taker_buy_quote": 9572.56701}, {"ts": 1772042880000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 314571.1, "quote_volume": 31344.20871, "trades": 137, "taker_buy_volume": 294073.0, "taker_buy_quote": 29301.00408}, {"ts": 1772042940000, "open": 0.0999, "high": 0.1003, "low": 0.0999, "close": 0.1002, "volume": 510622.3, "quote_volume": 51125.99773, "trades": 365, "taker_buy_volume": 398521.8, "taker_buy_quote": 39897.55621}, {"ts": 1772043000000, "open": 0.1001, "high": 0.1004, "low": 0.0999, "close": 0.1004, "volume": 289834.9, "quote_volume": 29011.20617, "trades": 265, "taker_buy_volume": 103402.1, "taker_buy_quote": 10364.6597}, {"ts": 1772043060000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 616368.1, "quote_volume": 61992.40964, "trades": 265, "taker_buy_volume": 532327.3, "taker_buy_quote": 53541.86786}, {"ts": 1772043120000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 129748.2, "quote_volume": 13015.30994, "trades": 170, "taker_buy_volume": 28684.5, "taker_buy_quote": 2877.45849}, {"ts": 1772043180000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 75107.3, "quote_volume": 7535.57082, "trades": 104, "taker_buy_volume": 40650.6, "taker_buy_quote": 4080.28258}, {"ts": 1772043240000, "open": 0.1004, "high": 0.1009, "low": 0.1004, "close": 0.1008, "volume": 117833.1, "quote_volume": 11874.4827, "trades": 99, "taker_buy_volume": 96931.8, "taker_buy_quote": 9768.06624}, {"ts": 1772043300000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 156405.2, "quote_volume": 15759.99169, "trades": 194, "taker_buy_volume": 77334.0, "taker_buy_quote": 7796.73934}, {"ts": 1772043360000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 95731.1, "quote_volume": 9629.35939, "trades": 110, "taker_buy_volume": 53012.1, "taker_buy_quote": 5332.90128}, {"ts": 1772043420000, "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 344946.6, "quote_volume": 34725.18971, "trades": 299, "taker_buy_volume": 187251.6, "taker_buy_quote": 18845.93655}, {"ts": 1772043480000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 139129.7, "quote_volume": 13995.97734, "trades": 168, "taker_buy_volume": 32424.2, "taker_buy_quote": 3259.9279}, {"ts": 1772043540000, "open": 0.1004, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 103215.0, "quote_volume": 10379.12307, "trades": 184, "taker_buy_volume": 52020.5, "taker_buy_quote": 5230.99807}, {"ts": 1772043600000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 189043.5, "quote_volume": 19056.36541, "trades": 155, "taker_buy_volume": 143753.6, "taker_buy_quote": 14491.75693}, {"ts": 1772043660000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 175978.3, "quote_volume": 17714.03604, "trades": 187, "taker_buy_volume": 51655.8, "taker_buy_quote": 5199.36758}, {"ts": 1772043720000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 133343.4, "quote_volume": 13456.36936, "trades": 123, "taker_buy_volume": 94221.8, "taker_buy_quote": 9510.59414}, {"ts": 1772043780000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 499730.9, "quote_volume": 50535.55523, "trades": 262, "taker_buy_volume": 383405.6, "taker_buy_quote": 38770.43488}, {"ts": 1772043840000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 166492.6, "quote_volume": 16840.41244, "trades": 123, "taker_buy_volume": 74962.2, "taker_buy_quote": 7585.95919}, {"ts": 1772043900000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1014, "volume": 113317.5, "quote_volume": 11482.03591, "trades": 150, "taker_buy_volume": 62266.9, "taker_buy_quote": 6309.10651}, {"ts": 1772043960000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 38203.5, "quote_volume": 3872.5218, "trades": 64, "taker_buy_volume": 19991.2, "taker_buy_quote": 2026.87405}, {"ts": 1772044020000, "open": 0.1015, "high": 0.1021, "low": 0.1015, "close": 0.1018, "volume": 522854.5, "quote_volume": 53177.17051, "trades": 271, "taker_buy_volume": 453166.0, "taker_buy_quote": 46084.74755}, {"ts": 1772044080000, "open": 0.1017, "high": 0.1019, "low": 0.1015, "close": 0.1018, "volume": 240535.5, "quote_volume": 24460.32983, "trades": 263, "taker_buy_volume": 82482.4, "taker_buy_quote": 8387.52492}, {"ts": 1772044140000, "open": 0.1019, "high": 0.1023, "low": 0.1017, "close": 0.1017, "volume": 665713.8, "quote_volume": 67893.6164, "trades": 377, "taker_buy_volume": 365147.2, "taker_buy_quote": 37265.14971}, {"ts": 1772044200000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 173202.9, "quote_volume": 17590.2754, "trades": 226, "taker_buy_volume": 32490.9, "taker_buy_quote": 3298.88524}, {"ts": 1772044260000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1018, "volume": 79630.8, "quote_volume": 8091.62796, "trades": 124, "taker_buy_volume": 41883.9, "taker_buy_quote": 4255.65404}, {"ts": 1772044320000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 101923.5, "quote_volume": 10352.90151, "trades": 124, "taker_buy_volume": 64516.1, "taker_buy_quote": 6553.60265}, {"ts": 1772044380000, "open": 0.1017, "high": 0.1024, "low": 0.1017, "close": 0.1023, "volume": 301570.9, "quote_volume": 30795.6256, "trades": 238, "taker_buy_volume": 190452.7, "taker_buy_quote": 19445.28447}, {"ts": 1772044440000, "open": 0.1023, "high": 0.1025, "low": 0.102, "close": 0.1024, "volume": 565213.5, "quote_volume": 57798.28108, "trades": 507, "taker_buy_volume": 295497.4, "taker_buy_quote": 30231.10856}, {"ts": 1772044500000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 134271.5, "quote_volume": 13751.56143, "trades": 191, "taker_buy_volume": 44911.6, "taker_buy_quote": 4598.53853}, {"ts": 1772044560000, "open": 0.1023, "high": 0.1025, "low": 0.1021, "close": 0.1024, "volume": 366349.7, "quote_volume": 37462.75576, "trades": 302, "taker_buy_volume": 81854.0, "taker_buy_quote": 8371.47267}, {"ts": 1772044620000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1027, "volume": 430800.4, "quote_volume": 44198.96561, "trades": 139, "taker_buy_volume": 360390.8, "taker_buy_quote": 36976.08035}, {"ts": 1772044680000, "open": 0.1026, "high": 0.1027, "low": 0.1023, "close": 0.1025, "volume": 140945.3, "quote_volume": 14437.40572, "trades": 204, "taker_buy_volume": 72451.4, "taker_buy_quote": 7419.42513}, {"ts": 1772044740000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 32873.0, "quote_volume": 3373.76337, "trades": 60, "taker_buy_volume": 23349.0, "taker_buy_quote": 2396.60097}, {"ts": 1772044800000, "open": 0.1026, "high": 0.1026, "low": 0.102, "close": 0.1021, "volume": 355526.9, "quote_volume": 36399.51915, "trades": 387, "taker_buy_volume": 125626.2, "taker_buy_quote": 12860.17919}, {"ts": 1772044860000, "open": 0.1022, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 62948.0, "quote_volume": 6439.49797, "trades": 85, "taker_buy_volume": 50459.5, "taker_buy_quote": 5162.44518}, {"ts": 1772044920000, "open": 0.1025, "high": 0.1027, "low": 0.1024, "close": 0.1027, "volume": 280988.1, "quote_volume": 28808.57859, "trades": 139, "taker_buy_volume": 132684.4, "taker_buy_quote": 13607.48151}, {"ts": 1772044980000, "open": 0.1027, "high": 0.1032, "low": 0.1027, "close": 0.103, "volume": 832599.4, "quote_volume": 85744.86166, "trades": 450, "taker_buy_volume": 668870.2, "taker_buy_quote": 68894.44371}, {"ts": 1772045040000, "open": 0.103, "high": 0.103, "low": 0.1026, "close": 0.1028, "volume": 288919.3, "quote_volume": 29704.24263, "trades": 268, "taker_buy_volume": 135982.2, "taker_buy_quote": 13983.9663}, {"ts": 1772045100000, "open": 0.1027, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 352862.6, "quote_volume": 36216.35361, "trades": 284, "taker_buy_volume": 149650.9, "taker_buy_quote": 15366.5147}, {"ts": 1772045160000, "open": 0.1028, "high": 0.1029, "low": 0.1025, "close": 0.1025, "volume": 91325.7, "quote_volume": 9377.25445, "trades": 133, "taker_buy_volume": 48707.7, "taker_buy_quote": 5002.36467}, {"ts": 1772045220000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1028, "volume": 236381.4, "quote_volume": 24288.04911, "trades": 159, "taker_buy_volume": 144516.6, "taker_buy_quote": 14850.59994}, {"ts": 1772045280000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 281196.4, "quote_volume": 28946.60129, "trades": 211, "taker_buy_volume": 155345.9, "taker_buy_quote": 15991.78969}, {"ts": 1772045340000, "open": 0.1028, "high": 0.1029, "low": 0.1025, "close": 0.1025, "volume": 374852.4, "quote_volume": 38495.10986, "trades": 221, "taker_buy_volume": 196290.9, "taker_buy_quote": 20160.28476}, {"ts": 1772045400000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 31338.9, "quote_volume": 3212.10416, "trades": 71, "taker_buy_volume": 17954.5, "taker_buy_quote": 1840.96457}, {"ts": 1772045460000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 152332.7, "quote_volume": 15595.61093, "trades": 142, "taker_buy_volume": 39313.5, "taker_buy_quote": 4024.92261}, {"ts": 1772045520000, "open": 0.1024, "high": 0.1026, "low": 0.1021, "close": 0.1026, "volume": 626861.0, "quote_volume": 64083.62161, "trades": 235, "taker_buy_volume": 209290.9, "taker_buy_quote": 21411.21105}, {"ts": 1772045580000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 365616.3, "quote_volume": 37398.0516, "trades": 189, "taker_buy_volume": 247612.5, "taker_buy_quote": 25328.4278}, {"ts": 1772045640000, "open": 0.1021, "high": 0.1025, "low": 0.1019, "close": 0.1024, "volume": 132815.9, "quote_volume": 13567.54393, "trades": 119, "taker_buy_volume": 42109.4, "taker_buy_quote": 4303.02698}, {"ts": 1772045700000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 80820.3, "quote_volume": 8265.87469, "trades": 88, "taker_buy_volume": 22570.5, "taker_buy_quote": 2308.12185}, {"ts": 1772045760000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 41230.5, "quote_volume": 4223.37693, "trades": 60, "taker_buy_volume": 22433.5, "taker_buy_quote": 2298.02978}, {"ts": 1772045820000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 142637.2, "quote_volume": 14615.95319, "trades": 101, "taker_buy_volume": 38614.4, "taker_buy_quote": 3957.98309}, {"ts": 1772045880000, "open": 0.1024, "high": 0.1028, "low": 0.1024, "close": 0.1028, "volume": 141810.9, "quote_volume": 14555.83367, "trades": 119, "taker_buy_volume": 78620.3, "taker_buy_quote": 8068.7841}, {"ts": 1772045940000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 49622.4, "quote_volume": 5104.81592, "trades": 51, "taker_buy_volume": 21017.2, "taker_buy_quote": 2162.60003}, {"ts": 1772046000000, "open": 0.1029, "high": 0.1035, "low": 0.1029, "close": 0.1033, "volume": 363414.2, "quote_volume": 37513.43552, "trades": 339, "taker_buy_volume": 247150.1, "taker_buy_quote": 25508.26983}, {"ts": 1772046060000, "open": 0.1034, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 342577.0, "quote_volume": 35431.17926, "trades": 265, "taker_buy_volume": 181728.5, "taker_buy_quote": 18796.07523}, {"ts": 1772046120000, "open": 0.1034, "high": 0.1036, "low": 0.1032, "close": 0.1034, "volume": 79787.5, "quote_volume": 8248.92509, "trades": 175, "taker_buy_volume": 37023.6, "taker_buy_quote": 3826.38564}, {"ts": 1772046180000, "open": 0.1034, "high": 0.1036, "low": 0.1029, "close": 0.1029, "volume": 276452.8, "quote_volume": 28527.719, "trades": 226, "taker_buy_volume": 110880.4, "taker_buy_quote": 11452.21293}, {"ts": 1772046240000, "open": 0.1029, "high": 0.1033, "low": 0.1029, "close": 0.1031, "volume": 120964.3, "quote_volume": 12476.03131, "trades": 153, "taker_buy_volume": 62237.1, "taker_buy_quote": 6418.33403}, {"ts": 1772046300000, "open": 0.1031, "high": 0.1042, "low": 0.1031, "close": 0.1038, "volume": 868013.7, "quote_volume": 90071.38642, "trades": 460, "taker_buy_volume": 589771.1, "taker_buy_quote": 61177.44917}, {"ts": 1772046360000, "open": 0.1038, "high": 0.104, "low": 0.1033, "close": 0.1039, "volume": 544527.2, "quote_volume": 56446.08613, "trades": 409, "taker_buy_volume": 306348.7, "taker_buy_quote": 31773.09516}, {"ts": 1772046420000, "open": 0.1039, "high": 0.1041, "low": 0.1036, "close": 0.1039, "volume": 249430.7, "quote_volume": 25901.14564, "trades": 326, "taker_buy_volume": 140083.2, "taker_buy_quote": 14546.99886}, {"ts": 1772046480000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 60773.5, "quote_volume": 6321.31433, "trades": 104, "taker_buy_volume": 34867.9, "taker_buy_quote": 3627.29655}, {"ts": 1772046540000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 282324.4, "quote_volume": 29370.50981, "trades": 175, "taker_buy_volume": 187027.4, "taker_buy_quote": 19455.08909}, {"ts": 1772046600000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 247146.4, "quote_volume": 25727.58741, "trades": 259, "taker_buy_volume": 121253.4, "taker_buy_quote": 12621.55335}, {"ts": 1772046660000, "open": 0.1041, "high": 0.1041, "low": 0.1035, "close": 0.1036, "volume": 474318.1, "quote_volume": 49193.11812, "trades": 419, "taker_buy_volume": 234325.7, "taker_buy_quote": 24303.05971}, {"ts": 1772046720000, "open": 0.1036, "high": 0.1041, "low": 0.1036, "close": 0.1039, "volume": 333008.0, "quote_volume": 34641.03059, "trades": 244, "taker_buy_volume": 244151.7, "taker_buy_quote": 25397.43691}, {"ts": 1772046780000, "open": 0.1039, "high": 0.1044, "low": 0.1038, "close": 0.1043, "volume": 94403.2, "quote_volume": 9832.35564, "trades": 97, "taker_buy_volume": 65411.7, "taker_buy_quote": 6815.64468}, {"ts": 1772046840000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 183944.5, "quote_volume": 19203.74966, "trades": 65, "taker_buy_volume": 133336.8, "taker_buy_quote": 13920.30578}, {"ts": 1772046900000, "open": 0.1043, "high": 0.1047, "low": 0.1042, "close": 0.1046, "volume": 272383.7, "quote_volume": 28426.03844, "trades": 332, "taker_buy_volume": 99279.2, "taker_buy_quote": 10365.00896}, {"ts": 1772046960000, "open": 0.1045, "high": 0.1046, "low": 0.1042, "close": 0.1042, "volume": 107029.3, "quote_volume": 11174.42439, "trades": 240, "taker_buy_volume": 40692.8, "taker_buy_quote": 4253.6527}, {"ts": 1772047020000, "open": 0.1041, "high": 0.1045, "low": 0.1041, "close": 0.1044, "volume": 199165.7, "quote_volume": 20765.39997, "trades": 195, "taker_buy_volume": 84826.6, "taker_buy_quote": 8847.50226}, {"ts": 1772047080000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 17733.3, "quote_volume": 1851.80251, "trades": 64, "taker_buy_volume": 1081.4, "taker_buy_quote": 113.0063}, {"ts": 1772047140000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 139972.1, "quote_volume": 14610.64461, "trades": 115, "taker_buy_volume": 80988.7, "taker_buy_quote": 8454.61338}, {"ts": 1772047200000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 92294.4, "quote_volume": 9630.96539, "trades": 78, "taker_buy_volume": 71896.7, "taker_buy_quote": 7502.07488}, {"ts": 1772047260000, "open": 0.1045, "high": 0.1049, "low": 0.1045, "close": 0.1048, "volume": 286165.0, "quote_volume": 29949.99985, "trades": 128, "taker_buy_volume": 262451.2, "taker_buy_quote": 27466.5354}, {"ts": 1772047320000, "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 273308.6, "quote_volume": 28646.47603, "trades": 157, "taker_buy_volume": 158849.7, "taker_buy_quote": 16650.1523}, {"ts": 1772047380000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 217045.0, "quote_volume": 22792.71001, "trades": 210, "taker_buy_volume": 124802.1, "taker_buy_quote": 13105.33679}, {"ts": 1772047440000, "open": 0.1052, "high": 0.1054, "low": 0.1049, "close": 0.105, "volume": 519599.8, "quote_volume": 54650.40969, "trades": 471, "taker_buy_volume": 323898.5, "taker_buy_quote": 34080.01508}, {"ts": 1772047500000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 141112.5, "quote_volume": 14816.78127, "trades": 183, "taker_buy_volume": 40129.6, "taker_buy_quote": 4214.50603}, {"ts": 1772047560000, "open": 0.1051, "high": 0.1051, "low": 0.1047, "close": 0.1047, "volume": 97217.3, "quote_volume": 10202.46114, "trades": 219, "taker_buy_volume": 23219.7, "taker_buy_quote": 2436.00007}, {"ts": 1772047620000, "open": 0.1048, "high": 0.105, "low": 0.1044, "close": 0.1049, "volume": 303311.6, "quote_volume": 31744.21095, "trades": 364, "taker_buy_volume": 94389.5, "taker_buy_quote": 9879.03199}, {"ts": 1772047680000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 99657.8, "quote_volume": 10469.7899, "trades": 88, "taker_buy_volume": 72949.6, "taker_buy_quote": 7663.28889}, {"ts": 1772047740000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 58989.1, "quote_volume": 6186.97128, "trades": 67, "taker_buy_volume": 10634.9, "taker_buy_quote": 1115.60101}, {"ts": 1772047800000, "open": 0.1048, "high": 0.1051, "low": 0.1048, "close": 0.1048, "volume": 38344.1, "quote_volume": 4021.50768, "trades": 102, "taker_buy_volume": 15700.6, "taker_buy_quote": 1647.1883}, {"ts": 1772047860000, "open": 0.1048, "high": 0.1055, "low": 0.1048, "close": 0.1053, "volume": 459368.7, "quote_volume": 48370.49051, "trades": 252, "taker_buy_volume": 345162.8, "taker_buy_quote": 36351.20424}, {"ts": 1772047920000, "open": 0.1053, "high": 0.1053, "low": 0.1048, "close": 0.1051, "volume": 330637.1, "quote_volume": 34747.37132, "trades": 292, "taker_buy_volume": 100054.1, "taker_buy_quote": 10518.12254}, {"ts": 1772047980000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 13905.1, "quote_volume": 1462.25904, "trades": 23, "taker_buy_volume": 13905.1, "taker_buy_quote": 1462.25904}, {"ts": 1772048040000, "open": 0.1054, "high": 0.1058, "low": 0.1054, "close": 0.1058, "volume": 441608.0, "quote_volume": 46642.09129, "trades": 245, "taker_buy_volume": 293924.3, "taker_buy_quote": 31036.85693}, {"ts": 1772048100000, "open": 0.1058, "high": 0.1064, "low": 0.1058, "close": 0.1063, "volume": 417634.5, "quote_volume": 44287.85916, "trades": 236, "taker_buy_volume": 355956.2, "taker_buy_quote": 37740.4907}, {"ts": 1772048160000, "open": 0.1064, "high": 0.1071, "low": 0.1063, "close": 0.107, "volume": 518513.0, "quote_volume": 55339.85643, "trades": 426, "taker_buy_volume": 321910.8, "taker_buy_quote": 34347.39354}, {"ts": 1772048220000, "open": 0.1069, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 499839.1, "quote_volume": 53438.12717, "trades": 407, "taker_buy_volume": 202072.9, "taker_buy_quote": 21611.36311}, {"ts": 1772048280000, "open": 0.1069, "high": 0.1073, "low": 0.1069, "close": 0.1071, "volume": 344107.4, "quote_volume": 36857.83618, "trades": 213, "taker_buy_volume": 173209.2, "taker_buy_quote": 18549.27155}, {"ts": 1772048340000, "open": 0.1072, "high": 0.1077, "low": 0.1069, "close": 0.107, "volume": 671759.8, "quote_volume": 72063.00817, "trades": 637, "taker_buy_volume": 277757.6, "taker_buy_quote": 29818.25055}, {"ts": 1772048400000, "open": 0.1069, "high": 0.1074, "low": 0.1068, "close": 0.1073, "volume": 270076.0, "quote_volume": 28933.69181, "trades": 297, "taker_buy_volume": 156043.0, "taker_buy_quote": 16723.43691}, {"ts": 1772048460000, "open": 0.1072, "high": 0.1077, "low": 0.1071, "close": 0.1076, "volume": 318469.2, "quote_volume": 34169.09141, "trades": 271, "taker_buy_volume": 206559.2, "taker_buy_quote": 22173.02966}, {"ts": 1772048520000, "open": 0.1075, "high": 0.1081, "low": 0.1075, "close": 0.1079, "volume": 433343.7, "quote_volume": 46752.31313, "trades": 367, "taker_buy_volume": 218530.3, "taker_buy_quote": 23581.53419}, {"ts": 1772048580000, "open": 0.1079, "high": 0.108, "low": 0.1072, "close": 0.1074, "volume": 869733.3, "quote_volume": 93492.00284, "trades": 685, "taker_buy_volume": 377895.8, "taker_buy_quote": 40610.09898}, {"ts": 1772048640000, "open": 0.1075, "high": 0.1086, "low": 0.1073, "close": 0.1083, "volume": 2589597.3, "quote_volume": 279494.26577, "trades": 1094, "taker_buy_volume": 1898310.2, "taker_buy_quote": 205055.50123}, {"ts": 1772048700000, "open": 0.1083, "high": 0.1083, "low": 0.1073, "close": 0.1077, "volume": 2984907.7, "quote_volume": 321655.11948, "trades": 1029, "taker_buy_volume": 811699.7, "taker_buy_quote": 87369.12475}, {"ts": 1772048760000, "open": 0.1077, "high": 0.1083, "low": 0.1077, "close": 0.1082, "volume": 1799115.1, "quote_volume": 194342.10522, "trades": 864, "taker_buy_volume": 1276922.4, "taker_buy_quote": 137949.58662}, {"ts": 1772048820000, "open": 0.1081, "high": 0.1087, "low": 0.1079, "close": 0.1084, "volume": 405626.1, "quote_volume": 43976.8824, "trades": 427, "taker_buy_volume": 214009.6, "taker_buy_quote": 23199.83934}, {"ts": 1772048880000, "open": 0.1085, "high": 0.1087, "low": 0.1082, "close": 0.1086, "volume": 333501.8, "quote_volume": 36153.47757, "trades": 357, "taker_buy_volume": 222245.1, "taker_buy_quote": 24095.94818}, {"ts": 1772048940000, "open": 0.1086, "high": 0.1089, "low": 0.1085, "close": 0.1087, "volume": 532921.2, "quote_volume": 57926.45636, "trades": 573, "taker_buy_volume": 300827.8, "taker_buy_quote": 32702.26914}, {"ts": 1772049000000, "open": 0.1087, "high": 0.1089, "low": 0.1079, "close": 0.108, "volume": 601280.4, "quote_volume": 65206.62279, "trades": 523, "taker_buy_volume": 371296.9, "taker_buy_quote": 40302.5059}, {"ts": 1772049060000, "open": 0.1081, "high": 0.1088, "low": 0.1081, "close": 0.1084, "volume": 477546.5, "quote_volume": 51869.59265, "trades": 545, "taker_buy_volume": 325126.9, "taker_buy_quote": 35323.36298}, {"ts": 1772049120000, "open": 0.1084, "high": 0.1086, "low": 0.1082, "close": 0.1082, "volume": 118998.5, "quote_volume": 12901.77311, "trades": 193, "taker_buy_volume": 48554.1, "taker_buy_quote": 5265.13838}, {"ts": 1772049180000, "open": 0.1082, "high": 0.1083, "low": 0.1079, "close": 0.1082, "volume": 268184.8, "quote_volume": 28977.45686, "trades": 269, "taker_buy_volume": 86515.3, "taker_buy_quote": 9345.98658}, {"ts": 1772049240000, "open": 0.1082, "high": 0.1084, "low": 0.108, "close": 0.1081, "volume": 156062.6, "quote_volume": 16891.47765, "trades": 199, "taker_buy_volume": 65170.9, "taker_buy_quote": 7056.44852}, {"ts": 1772049300000, "open": 0.1081, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 196693.3, "quote_volume": 21247.73692, "trades": 227, "taker_buy_volume": 113167.8, "taker_buy_quote": 12227.33066}, {"ts": 1772049360000, "open": 0.108, "high": 0.1082, "low": 0.1079, "close": 0.108, "volume": 509014.9, "quote_volume": 55009.85683, "trades": 222, "taker_buy_volume": 417116.7, "taker_buy_quote": 45078.25602}, {"ts": 1772049420000, "open": 0.1081, "high": 0.1087, "low": 0.1081, "close": 0.1087, "volume": 479334.7, "quote_volume": 52013.07059, "trades": 393, "taker_buy_volume": 193334.8, "taker_buy_quote": 20974.83424}, {"ts": 1772049480000, "open": 0.1087, "high": 0.1092, "low": 0.1085, "close": 0.1088, "volume": 320016.7, "quote_volume": 34789.03608, "trades": 352, "taker_buy_volume": 126052.0, "taker_buy_quote": 13716.59463}, {"ts": 1772049540000, "open": 0.1088, "high": 0.1089, "low": 0.1086, "close": 0.1088, "volume": 282879.2, "quote_volume": 30754.49123, "trades": 292, "taker_buy_volume": 79157.6, "taker_buy_quote": 8608.47641}, {"ts": 1772049600000, "open": 0.1088, "high": 0.1091, "low": 0.1086, "close": 0.109, "volume": 316201.0, "quote_volume": 34430.25202, "trades": 338, "taker_buy_volume": 136059.9, "taker_buy_quote": 14816.06383}, {"ts": 1772049660000, "open": 0.1091, "high": 0.1092, "low": 0.1087, "close": 0.1091, "volume": 435932.5, "quote_volume": 47498.03854, "trades": 501, "taker_buy_volume": 217051.1, "taker_buy_quote": 23643.83535}, {"ts": 1772049720000, "open": 0.1091, "high": 0.1091, "low": 0.1082, "close": 0.1082, "volume": 411040.1, "quote_volume": 44745.66783, "trades": 438, "taker_buy_volume": 160015.7, "taker_buy_quote": 17418.67998}, {"ts": 1772049780000, "open": 0.1081, "high": 0.1081, "low": 0.1064, "close": 0.1069, "volume": 1871180.3, "quote_volume": 199935.17632, "trades": 1547, "taker_buy_volume": 626168.3, "taker_buy_quote": 66885.87391}, {"ts": 1772049840000, "open": 0.1069, "high": 0.1069, "low": 0.1057, "close": 0.106, "volume": 1094992.1, "quote_volume": 116194.92994, "trades": 844, "taker_buy_volume": 452433.1, "taker_buy_quote": 48038.02156}, {"ts": 1772049900000, "open": 0.106, "high": 0.1065, "low": 0.1054, "close": 0.1055, "volume": 839526.8, "quote_volume": 89025.55309, "trades": 730, "taker_buy_volume": 453133.4, "taker_buy_quote": 48087.90388}, {"ts": 1772049960000, "open": 0.1056, "high": 0.1058, "low": 0.1052, "close": 0.1055, "volume": 486060.9, "quote_volume": 51263.28823, "trades": 411, "taker_buy_volume": 217064.3, "taker_buy_quote": 22899.21342}, {"ts": 1772050020000, "open": 0.1055, "high": 0.1061, "low": 0.1055, "close": 0.106, "volume": 516733.3, "quote_volume": 54686.212, "trades": 326, "taker_buy_volume": 408416.2, "taker_buy_quote": 43226.41461}, {"ts": 1772050080000, "open": 0.1061, "high": 0.1071, "low": 0.1061, "close": 0.107, "volume": 271658.4, "quote_volume": 29009.32736, "trades": 287, "taker_buy_volume": 164036.1, "taker_buy_quote": 17512.47151}, {"ts": 1772050140000, "open": 0.107, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 259030.7, "quote_volume": 27698.62081, "trades": 271, "taker_buy_volume": 93302.0, "taker_buy_quote": 9978.91251}, {"ts": 1772050200000, "open": 0.107, "high": 0.1073, "low": 0.1069, "close": 0.1072, "volume": 478226.7, "quote_volume": 51214.04324, "trades": 440, "taker_buy_volume": 227460.0, "taker_buy_quote": 24369.90809}, {"ts": 1772050260000, "open": 0.1073, "high": 0.1075, "low": 0.1067, "close": 0.1068, "volume": 307851.9, "quote_volume": 33008.91239, "trades": 436, "taker_buy_volume": 194495.1, "taker_buy_quote": 20858.39971}, {"ts": 1772050320000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.1071, "volume": 231347.7, "quote_volume": 24737.96051, "trades": 215, "taker_buy_volume": 113770.3, "taker_buy_quote": 12167.41107}, {"ts": 1772050380000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 329399.0, "quote_volume": 35295.00941, "trades": 277, "taker_buy_volume": 101256.0, "taker_buy_quote": 10850.61498}, {"ts": 1772050440000, "open": 0.1072, "high": 0.1084, "low": 0.1072, "close": 0.1081, "volume": 553068.6, "quote_volume": 59782.85052, "trades": 518, "taker_buy_volume": 329683.4, "taker_buy_quote": 35636.00584}, {"ts": 1772050500000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1083, "volume": 523939.0, "quote_volume": 56746.27125, "trades": 334, "taker_buy_volume": 316458.6, "taker_buy_quote": 34275.51772}, {"ts": 1772050560000, "open": 0.1083, "high": 0.1089, "low": 0.1083, "close": 0.1087, "volume": 226931.0, "quote_volume": 24673.92893, "trades": 263, "taker_buy_volume": 77998.2, "taker_buy_quote": 8481.03999}, {"ts": 1772050620000, "open": 0.1087, "high": 0.1087, "low": 0.1083, "close": 0.1083, "volume": 257574.1, "quote_volume": 27952.49592, "trades": 347, "taker_buy_volume": 82176.8, "taker_buy_quote": 8918.02305}, {"ts": 1772050680000, "open": 0.1083, "high": 0.1083, "low": 0.1074, "close": 0.1076, "volume": 781039.8, "quote_volume": 84128.31438, "trades": 620, "taker_buy_volume": 283911.7, "taker_buy_quote": 30575.71858}, {"ts": 1772050740000, "open": 0.1076, "high": 0.1082, "low": 0.1073, "close": 0.1075, "volume": 749971.2, "quote_volume": 80817.73454, "trades": 651, "taker_buy_volume": 320894.3, "taker_buy_quote": 34588.78224}, {"ts": 1772050800000, "open": 0.1075, "high": 0.1075, "low": 0.1069, "close": 0.1071, "volume": 370580.9, "quote_volume": 39689.40035, "trades": 317, "taker_buy_volume": 204097.0, "taker_buy_quote": 21864.70509}, {"ts": 1772050860000, "open": 0.107, "high": 0.107, "low": 0.1063, "close": 0.1063, "volume": 179601.8, "quote_volume": 19165.43378, "trades": 250, "taker_buy_volume": 84395.4, "taker_buy_quote": 9008.74442}, {"ts": 1772050920000, "open": 0.1063, "high": 0.1065, "low": 0.106, "close": 0.1064, "volume": 402062.3, "quote_volume": 42756.95492, "trades": 298, "taker_buy_volume": 270082.5, "taker_buy_quote": 28724.51307}, {"ts": 1772050980000, "open": 0.1065, "high": 0.1065, "low": 0.1053, "close": 0.1055, "volume": 2189227.4, "quote_volume": 231155.92863, "trades": 858, "taker_buy_volume": 541494.0, "taker_buy_quote": 57215.0387}, {"ts": 1772051040000, "open": 0.1055, "high": 0.1057, "low": 0.1054, "close": 0.1056, "volume": 207469.9, "quote_volume": 21925.24262, "trades": 184, "taker_buy_volume": 136456.0, "taker_buy_quote": 14421.95054}, {"ts": 1772051100000, "open": 0.1057, "high": 0.1062, "low": 0.1057, "close": 0.1062, "volume": 343934.2, "quote_volume": 36467.35749, "trades": 369, "taker_buy_volume": 186876.9, "taker_buy_quote": 19821.0526}, {"ts": 1772051160000, "open": 0.1063, "high": 0.1065, "low": 0.106, "close": 0.1063, "volume": 826077.6, "quote_volume": 87857.67311, "trades": 400, "taker_buy_volume": 604400.2, "taker_buy_quote": 64312.86311}, {"ts": 1772051220000, "open": 0.1063, "high": 0.1066, "low": 0.1059, "close": 0.1061, "volume": 1558895.0, "quote_volume": 165427.25846, "trades": 316, "taker_buy_volume": 121368.3, "taker_buy_quote": 12877.62787}, {"ts": 1772051280000, "open": 0.1061, "high": 0.1064, "low": 0.1058, "close": 0.1064, "volume": 590635.6, "quote_volume": 62659.27294, "trades": 539, "taker_buy_volume": 337174.6, "taker_buy_quote": 35787.51627}, {"ts": 1772051340000, "open": 0.1064, "high": 0.1064, "low": 0.106, "close": 0.1061, "volume": 128959.2, "quote_volume": 13686.3935, "trades": 134, "taker_buy_volume": 59865.6, "taker_buy_quote": 6351.74016}, {"ts": 1772051400000, "open": 0.1061, "high": 0.1067, "low": 0.106, "close": 0.1067, "volume": 401932.7, "quote_volume": 42730.54227, "trades": 365, "taker_buy_volume": 285184.1, "taker_buy_quote": 30327.68256}, {"ts": 1772051460000, "open": 0.1068, "high": 0.1075, "low": 0.1068, "close": 0.1075, "volume": 69643.6, "quote_volume": 7464.80039, "trades": 158, "taker_buy_volume": 52532.3, "taker_buy_quote": 5632.00363}, {"ts": 1772051520000, "open": 0.1074, "high": 0.1075, "low": 0.1072, "close": 0.1075, "volume": 204485.4, "quote_volume": 21965.29095, "trades": 182, "taker_buy_volume": 99093.4, "taker_buy_quote": 10647.946}, {"ts": 1772051580000, "open": 0.1076, "high": 0.1083, "low": 0.1076, "close": 0.108, "volume": 352851.9, "quote_volume": 38127.35944, "trades": 372, "taker_buy_volume": 176638.9, "taker_buy_quote": 19078.94761}, {"ts": 1772051640000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 33640.3, "quote_volume": 3633.21227, "trades": 81, "taker_buy_volume": 10716.1, "taker_buy_quote": 1157.40994}, {"ts": 1772051700000, "open": 0.1081, "high": 0.1083, "low": 0.108, "close": 0.1083, "volume": 98254.4, "quote_volume": 10621.17174, "trades": 113, "taker_buy_volume": 57632.6, "taker_buy_quote": 6230.70394}, {"ts": 1772051760000, "open": 0.1084, "high": 0.1084, "low": 0.108, "close": 0.1081, "volume": 195044.1, "quote_volume": 21122.45415, "trades": 272, "taker_buy_volume": 87800.4, "taker_buy_quote": 9512.1282}, {"ts": 1772051820000, "open": 0.1082, "high": 0.1085, "low": 0.108, "close": 0.1085, "volume": 408437.5, "quote_volume": 44215.31956, "trades": 281, "taker_buy_volume": 321543.1, "taker_buy_quote": 34803.19135}, {"ts": 1772051880000, "open": 0.1084, "high": 0.1084, "low": 0.108, "close": 0.1082, "volume": 280594.7, "quote_volume": 30347.27683, "trades": 243, "taker_buy_volume": 87492.0, "taker_buy_quote": 9461.82143}, {"ts": 1772051940000, "open": 0.1083, "high": 0.1087, "low": 0.1083, "close": 0.1084, "volume": 158532.9, "quote_volume": 17187.89557, "trades": 203, "taker_buy_volume": 116651.3, "taker_buy_quote": 12646.41735}, {"ts": 1772052000000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1081, "volume": 143687.2, "quote_volume": 15550.06131, "trades": 146, "taker_buy_volume": 34472.5, "taker_buy_quote": 3730.00675}, {"ts": 1772052060000, "open": 0.1081, "high": 0.1083, "low": 0.1077, "close": 0.1078, "volume": 213176.5, "quote_volume": 23049.56664, "trades": 222, "taker_buy_volume": 140914.9, "taker_buy_quote": 15236.67437}, {"ts": 1772052120000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 109837.2, "quote_volume": 11851.05988, "trades": 85, "taker_buy_volume": 17863.3, "taker_buy_quote": 1927.45007}, {"ts": 1772052180000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.1079, "volume": 79721.8, "quote_volume": 8607.14189, "trades": 105, "taker_buy_volume": 18583.7, "taker_buy_quote": 2006.07102}, {"ts": 1772052240000, "open": 0.1079, "high": 0.108, "low": 0.1076, "close": 0.1076, "volume": 183503.8, "quote_volume": 19793.13515, "trades": 167, "taker_buy_volume": 104262.2, "taker_buy_quote": 11249.11644}, {"ts": 1772052300000, "open": 0.1076, "high": 0.1078, "low": 0.107, "close": 0.1075, "volume": 728806.3, "quote_volume": 78255.46662, "trades": 439, "taker_buy_volume": 155050.2, "taker_buy_quote": 16649.47983}, {"ts": 1772052360000, "open": 0.1075, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 146847.1, "quote_volume": 15802.61497, "trades": 142, "taker_buy_volume": 109256.5, "taker_buy_quote": 11757.47555}, {"ts": 1772052420000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 60514.8, "quote_volume": 6513.54443, "trades": 109, "taker_buy_volume": 38978.4, "taker_buy_quote": 4195.84498}, {"ts": 1772052480000, "open": 0.1077, "high": 0.108, "low": 0.1076, "close": 0.108, "volume": 120175.9, "quote_volume": 12959.5326, "trades": 136, "taker_buy_volume": 87751.9, "taker_buy_quote": 9463.19019}, {"ts": 1772052540000, "open": 0.1081, "high": 0.1083, "low": 0.1077, "close": 0.1078, "volume": 220444.9, "quote_volume": 23796.85785, "trades": 256, "taker_buy_volume": 102485.4, "taker_buy_quote": 11063.70625}, {"ts": 1772052600000, "open": 0.1079, "high": 0.108, "low": 0.1073, "close": 0.1073, "volume": 287772.0, "quote_volume": 31027.35393, "trades": 307, "taker_buy_volume": 199651.9, "taker_buy_quote": 21541.11403}, {"ts": 1772052660000, "open": 0.1072, "high": 0.1074, "low": 0.107, "close": 0.1073, "volume": 215790.1, "quote_volume": 23139.42501, "trades": 223, "taker_buy_volume": 134700.4, "taker_buy_quote": 14441.72063}, {"ts": 1772052720000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 48200.1, "quote_volume": 5173.90721, "trades": 102, "taker_buy_volume": 15318.6, "taker_buy_quote": 1644.34506}, {"ts": 1772052780000, "open": 0.1075, "high": 0.1079, "low": 0.1075, "close": 0.1076, "volume": 110219.4, "quote_volume": 11872.68698, "trades": 194, "taker_buy_volume": 57497.2, "taker_buy_quote": 6192.72482}, {"ts": 1772052840000, "open": 0.1077, "high": 0.1081, "low": 0.1077, "close": 0.1079, "volume": 200383.9, "quote_volume": 21614.44612, "trades": 238, "taker_buy_volume": 94101.5, "taker_buy_quote": 10149.66257}, {"ts": 1772052900000, "open": 0.1078, "high": 0.108, "low": 0.1076, "close": 0.108, "volume": 72252.2, "quote_volume": 7795.90634, "trades": 121, "taker_buy_volume": 34465.8, "taker_buy_quote": 3717.37388}, {"ts": 1772052960000, "open": 0.1081, "high": 0.1085, "low": 0.1081, "close": 0.1084, "volume": 193278.6, "quote_volume": 20933.08734, "trades": 165, "taker_buy_volume": 166310.6, "taker_buy_quote": 18012.06968}, {"ts": 1772053020000, "open": 0.1085, "high": 0.1091, "low": 0.1085, "close": 0.1091, "volume": 249378.3, "quote_volume": 27134.80553, "trades": 254, "taker_buy_volume": 99945.3, "taker_buy_quote": 10880.75896}, {"ts": 1772053080000, "open": 0.1092, "high": 0.1095, "low": 0.1087, "close": 0.1089, "volume": 276073.2, "quote_volume": 30125.88944, "trades": 314, "taker_buy_volume": 175298.7, "taker_buy_quote": 19136.23097}, {"ts": 1772053140000, "open": 0.1089, "high": 0.1089, "low": 0.1082, "close": 0.1086, "volume": 687481.7, "quote_volume": 74549.1684, "trades": 597, "taker_buy_volume": 257104.2, "taker_buy_quote": 27877.41519}, {"ts": 1772053200000, "open": 0.1086, "high": 0.1086, "low": 0.1081, "close": 0.1084, "volume": 172649.6, "quote_volume": 18698.59947, "trades": 309, "taker_buy_volume": 104541.8, "taker_buy_quote": 11319.93269}, {"ts": 1772053260000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 26479.8, "quote_volume": 2871.22983, "trades": 60, "taker_buy_volume": 13361.8, "taker_buy_quote": 1449.61151}, {"ts": 1772053320000, "open": 0.1086, "high": 0.1086, "low": 0.1078, "close": 0.1078, "volume": 102841.3, "quote_volume": 11138.55093, "trades": 194, "taker_buy_volume": 48581.7, "taker_buy_quote": 5260.03411}, {"ts": 1772053380000, "open": 0.1079, "high": 0.1081, "low": 0.1072, "close": 0.1074, "volume": 462475.2, "quote_volume": 49666.301, "trades": 377, "taker_buy_volume": 190957.3, "taker_buy_quote": 20509.96946}, {"ts": 1772053440000, "open": 0.1075, "high": 0.108, "low": 0.1075, "close": 0.108, "volume": 78810.5, "quote_volume": 8493.28274, "trades": 165, "taker_buy_volume": 62850.5, "taker_buy_quote": 6775.02531}, {"ts": 1772053500000, "open": 0.108, "high": 0.1084, "low": 0.1077, "close": 0.1081, "volume": 69278.9, "quote_volume": 7479.49448, "trades": 171, "taker_buy_volume": 26081.4, "taker_buy_quote": 2817.17625}, {"ts": 1772053560000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1083, "volume": 151601.1, "quote_volume": 16427.89785, "trades": 256, "taker_buy_volume": 73589.8, "taker_buy_quote": 7974.72837}, {"ts": 1772053620000, "open": 0.1083, "high": 0.1093, "low": 0.1083, "close": 0.1092, "volume": 261841.0, "quote_volume": 28505.33221, "trades": 257, "taker_buy_volume": 147264.8, "taker_buy_quote": 16021.86315}, {"ts": 1772053680000, "open": 0.1093, "high": 0.1094, "low": 0.1084, "close": 0.1085, "volume": 391981.9, "quote_volume": 42645.20385, "trades": 401, "taker_buy_volume": 161049.5, "taker_buy_quote": 17512.10145}, {"ts": 1772053740000, "open": 0.1085, "high": 0.1088, "low": 0.1084, "close": 0.1085, "volume": 143677.7, "quote_volume": 15598.08429, "trades": 144, "taker_buy_volume": 80174.1, "taker_buy_quote": 8701.77193}, {"ts": 1772053800000, "open": 0.1086, "high": 0.1097, "low": 0.1084, "close": 0.1095, "volume": 1401054.1, "quote_volume": 152905.67914, "trades": 852, "taker_buy_volume": 1085577.1, "taker_buy_quote": 118535.99471}, {"ts": 1772053860000, "open": 0.1094, "high": 0.1097, "low": 0.1093, "close": 0.1096, "volume": 332819.4, "quote_volume": 36444.09723, "trades": 349, "taker_buy_volume": 136493.4, "taker_buy_quote": 14953.26424}, {"ts": 1772053920000, "open": 0.1096, "high": 0.1108, "low": 0.1096, "close": 0.1104, "volume": 735091.4, "quote_volume": 81004.4024, "trades": 679, "taker_buy_volume": 446164.5, "taker_buy_quote": 49165.18284}, {"ts": 1772053980000, "open": 0.1103, "high": 0.1103, "low": 0.1096, "close": 0.1102, "volume": 1933195.0, "quote_volume": 212539.96357, "trades": 1482, "taker_buy_volume": 618496.6, "taker_buy_quote": 68065.07646}, {"ts": 1772054040000, "open": 0.1102, "high": 0.1104, "low": 0.1095, "close": 0.11, "volume": 591104.1, "quote_volume": 65005.39037, "trades": 493, "taker_buy_volume": 412316.9, "taker_buy_quote": 45339.85385}, {"ts": 1772054100000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1104, "volume": 250323.5, "quote_volume": 27581.07155, "trades": 274, "taker_buy_volume": 160294.5, "taker_buy_quote": 17662.50589}, {"ts": 1772054160000, "open": 0.1105, "high": 0.1114, "low": 0.1102, "close": 0.1112, "volume": 658635.3, "quote_volume": 72907.88742, "trades": 618, "taker_buy_volume": 352171.2, "taker_buy_quote": 39003.84151}, {"ts": 1772054220000, "open": 0.1112, "high": 0.112, "low": 0.1111, "close": 0.1113, "volume": 1954083.1, "quote_volume": 218043.74459, "trades": 1084, "taker_buy_volume": 1142732.5, "taker_buy_quote": 127528.13064}, {"ts": 1772054280000, "open": 0.1114, "high": 0.1119, "low": 0.111, "close": 0.1117, "volume": 1846892.7, "quote_volume": 205952.56178, "trades": 1039, "taker_buy_volume": 778921.2, "taker_buy_quote": 86836.94972}, {"ts": 1772054340000, "open": 0.1117, "high": 0.1117, "low": 0.1111, "close": 0.1113, "volume": 458998.9, "quote_volume": 51072.5656, "trades": 436, "taker_buy_volume": 320160.9, "taker_buy_quote": 35623.22065}, {"ts": 1772054400000, "open": 0.1113, "high": 0.1113, "low": 0.1107, "close": 0.1113, "volume": 584851.1, "quote_volume": 64958.60657, "trades": 576, "taker_buy_volume": 217908.6, "taker_buy_quote": 24207.05642}, {"ts": 1772054460000, "open": 0.1113, "high": 0.1116, "low": 0.1111, "close": 0.1115, "volume": 438129.2, "quote_volume": 48785.0238, "trades": 232, "taker_buy_volume": 375345.2, "taker_buy_quote": 41792.85763}, {"ts": 1772054520000, "open": 0.1114, "high": 0.1123, "low": 0.1113, "close": 0.1121, "volume": 279730.0, "quote_volume": 31318.02627, "trades": 425, "taker_buy_volume": 141966.6, "taker_buy_quote": 15888.58808}, {"ts": 1772054580000, "open": 0.1121, "high": 0.1121, "low": 0.1113, "close": 0.1114, "volume": 452929.5, "quote_volume": 50569.14323, "trades": 561, "taker_buy_volume": 214788.9, "taker_buy_quote": 23986.09933}, {"ts": 1772054640000, "open": 0.1114, "high": 0.112, "low": 0.1113, "close": 0.1118, "volume": 623933.1, "quote_volume": 69722.26491, "trades": 474, "taker_buy_volume": 474893.3, "taker_buy_quote": 53079.41195}, {"ts": 1772054700000, "open": 0.1118, "high": 0.1123, "low": 0.1116, "close": 0.1121, "volume": 209849.0, "quote_volume": 23474.24917, "trades": 311, "taker_buy_volume": 108731.5, "taker_buy_quote": 12171.05323}, {"ts": 1772054760000, "open": 0.1121, "high": 0.1128, "low": 0.1116, "close": 0.1124, "volume": 915832.3, "quote_volume": 102853.03626, "trades": 844, "taker_buy_volume": 519589.2, "taker_buy_quote": 58380.91469}, {"ts": 1772054820000, "open": 0.1125, "high": 0.1125, "low": 0.1114, "close": 0.1114, "volume": 790858.8, "quote_volume": 88542.2038, "trades": 765, "taker_buy_volume": 293575.5, "taker_buy_quote": 32880.94729}, {"ts": 1772054880000, "open": 0.1115, "high": 0.1117, "low": 0.1113, "close": 0.1114, "volume": 165757.1, "quote_volume": 18469.83259, "trades": 218, "taker_buy_volume": 104504.3, "taker_buy_quote": 11645.03846}, {"ts": 1772054940000, "open": 0.1115, "high": 0.1119, "low": 0.1114, "close": 0.1114, "volume": 287667.5, "quote_volume": 32111.41373, "trades": 292, "taker_buy_volume": 157225.3, "taker_buy_quote": 17552.29137}, {"ts": 1772055000000, "open": 0.1113, "high": 0.1122, "low": 0.1112, "close": 0.1118, "volume": 213334.5, "quote_volume": 23842.86957, "trades": 342, "taker_buy_volume": 115173.0, "taker_buy_quote": 12865.06029}, {"ts": 1772055060000, "open": 0.1118, "high": 0.1126, "low": 0.1117, "close": 0.112, "volume": 1410761.8, "quote_volume": 158201.83545, "trades": 906, "taker_buy_volume": 936014.2, "taker_buy_quote": 104996.70069}, {"ts": 1772055120000, "open": 0.1121, "high": 0.1124, "low": 0.112, "close": 0.1121, "volume": 413006.2, "quote_volume": 46346.88163, "trades": 394, "taker_buy_volume": 268672.6, "taker_buy_quote": 30149.8701}, {"ts": 1772055180000, "open": 0.1122, "high": 0.1128, "low": 0.1121, "close": 0.1127, "volume": 673602.3, "quote_volume": 75812.80203, "trades": 561, "taker_buy_volume": 298108.0, "taker_buy_quote": 33565.15589}, {"ts": 1772055240000, "open": 0.1127, "high": 0.1129, "low": 0.1122, "close": 0.1126, "volume": 765464.7, "quote_volume": 86171.70415, "trades": 666, "taker_buy_volume": 516579.6, "taker_buy_quote": 58156.9164}, {"ts": 1772055300000, "open": 0.1126, "high": 0.1136, "low": 0.1126, "close": 0.1135, "volume": 1059312.7, "quote_volume": 119698.76271, "trades": 756, "taker_buy_volume": 641812.7, "taker_buy_quote": 72526.1729}, {"ts": 1772055360000, "open": 0.1135, "high": 0.1154, "low": 0.1133, "close": 0.1151, "volume": 2224757.5, "quote_volume": 254436.98084, "trades": 1851, "taker_buy_volume": 1371064.6, "taker_buy_quote": 156746.72652}, {"ts": 1772055420000, "open": 0.1151, "high": 0.1152, "low": 0.1141, "close": 0.1144, "volume": 1314548.8, "quote_volume": 150749.64358, "trades": 1268, "taker_buy_volume": 551734.3, "taker_buy_quote": 63278.42023}, {"ts": 1772055480000, "open": 0.1144, "high": 0.1145, "low": 0.1133, "close": 0.1136, "volume": 543583.4, "quote_volume": 61811.2452, "trades": 673, "taker_buy_volume": 256071.8, "taker_buy_quote": 29130.59833}, {"ts": 1772055540000, "open": 0.1136, "high": 0.1142, "low": 0.1136, "close": 0.1141, "volume": 311540.3, "quote_volume": 35501.13777, "trades": 449, "taker_buy_volume": 179472.0, "taker_buy_quote": 20450.37921}, {"ts": 1772055600000, "open": 0.1141, "high": 0.1146, "low": 0.1138, "close": 0.1143, "volume": 461457.9, "quote_volume": 52675.59015, "trades": 636, "taker_buy_volume": 247703.5, "taker_buy_quote": 28273.88618}, {"ts": 1772055660000, "open": 0.1143, "high": 0.1143, "low": 0.1138, "close": 0.1138, "volume": 208858.2, "quote_volume": 23825.40156, "trades": 278, "taker_buy_volume": 85929.5, "taker_buy_quote": 9800.97049}, {"ts": 1772055720000, "open": 0.1139, "high": 0.1143, "low": 0.1137, "close": 0.1138, "volume": 357887.3, "quote_volume": 40780.91008, "trades": 360, "taker_buy_volume": 180626.2, "taker_buy_quote": 20582.90181}, {"ts": 1772055780000, "open": 0.1139, "high": 0.1145, "low": 0.1139, "close": 0.114, "volume": 260718.4, "quote_volume": 29752.4785, "trades": 367, "taker_buy_volume": 164226.6, "taker_buy_quote": 18737.7052}, {"ts": 1772055840000, "open": 0.114, "high": 0.114, "low": 0.1131, "close": 0.1133, "volume": 424108.9, "quote_volume": 48107.1612, "trades": 590, "taker_buy_volume": 151425.3, "taker_buy_quote": 17173.80677}, {"ts": 1772055900000, "open": 0.1132, "high": 0.1132, "low": 0.1124, "close": 0.1127, "volume": 412566.9, "quote_volume": 46546.26277, "trades": 597, "taker_buy_volume": 225866.8, "taker_buy_quote": 25475.13753}, {"ts": 1772055960000, "open": 0.1128, "high": 0.1129, "low": 0.1124, "close": 0.1128, "volume": 413663.6, "quote_volume": 46586.40542, "trades": 395, "taker_buy_volume": 299168.3, "taker_buy_quote": 33704.88917}, {"ts": 1772056020000, "open": 0.1128, "high": 0.1128, "low": 0.1103, "close": 0.1105, "volume": 1219512.3, "quote_volume": 136004.92618, "trades": 1024, "taker_buy_volume": 261115.3, "taker_buy_quote": 29109.60281}, {"ts": 1772056080000, "open": 0.1106, "high": 0.1109, "low": 0.1099, "close": 0.1101, "volume": 707942.2, "quote_volume": 78022.6956, "trades": 606, "taker_buy_volume": 234357.4, "taker_buy_quote": 25859.95717}, {"ts": 1772056140000, "open": 0.1102, "high": 0.1104, "low": 0.1089, "close": 0.1101, "volume": 1305346.8, "quote_volume": 143261.18209, "trades": 870, "taker_buy_volume": 528438.1, "taker_buy_quote": 58082.68568}, {"ts": 1772056200000, "open": 0.1102, "high": 0.1111, "low": 0.1102, "close": 0.111, "volume": 316452.2, "quote_volume": 34992.57886, "trades": 403, "taker_buy_volume": 181942.1, "taker_buy_quote": 20120.62719}, {"ts": 1772056260000, "open": 0.111, "high": 0.1118, "low": 0.111, "close": 0.1117, "volume": 358141.8, "quote_volume": 39889.6684, "trades": 420, "taker_buy_volume": 197523.7, "taker_buy_quote": 22011.07437}, {"ts": 1772056320000, "open": 0.1117, "high": 0.1119, "low": 0.1109, "close": 0.111, "volume": 366376.3, "quote_volume": 40773.99911, "trades": 437, "taker_buy_volume": 190760.9, "taker_buy_quote": 21232.33129}, {"ts": 1772056380000, "open": 0.111, "high": 0.111, "low": 0.1103, "close": 0.1103, "volume": 265167.8, "quote_volume": 29326.82668, "trades": 367, "taker_buy_volume": 113364.5, "taker_buy_quote": 12537.20493}, {"ts": 1772056440000, "open": 0.1104, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 196744.8, "quote_volume": 21681.98664, "trades": 334, "taker_buy_volume": 113373.7, "taker_buy_quote": 12491.0363}, {"ts": 1772056500000, "open": 0.1104, "high": 0.1108, "low": 0.11, "close": 0.1102, "volume": 511855.0, "quote_volume": 56516.71869, "trades": 502, "taker_buy_volume": 199773.6, "taker_buy_quote": 22052.50503}, {"ts": 1772056560000, "open": 0.1102, "high": 0.1102, "low": 0.1092, "close": 0.1094, "volume": 631277.1, "quote_volume": 69152.78953, "trades": 455, "taker_buy_volume": 73053.8, "taker_buy_quote": 8011.53374}, {"ts": 1772056620000, "open": 0.1094, "high": 0.1098, "low": 0.1093, "close": 0.1098, "volume": 438036.7, "quote_volume": 47990.83443, "trades": 425, "taker_buy_volume": 320855.3, "taker_buy_quote": 35158.79969}, {"ts": 1772056680000, "open": 0.1098, "high": 0.1102, "low": 0.1098, "close": 0.1099, "volume": 201959.6, "quote_volume": 22200.63644, "trades": 301, "taker_buy_volume": 57044.9, "taker_buy_quote": 6271.77604}, {"ts": 1772056740000, "open": 0.1098, "high": 0.1105, "low": 0.1098, "close": 0.1104, "volume": 332578.9, "quote_volume": 36624.98211, "trades": 319, "taker_buy_volume": 220357.1, "taker_buy_quote": 24262.07372}, {"ts": 1772056800000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1107, "volume": 153827.5, "quote_volume": 17013.53579, "trades": 226, "taker_buy_volume": 43823.4, "taker_buy_quote": 4847.1746}, {"ts": 1772056860000, "open": 0.1108, "high": 0.1117, "low": 0.1107, "close": 0.1116, "volume": 290885.5, "quote_volume": 32370.49468, "trades": 454, "taker_buy_volume": 185704.6, "taker_buy_quote": 20667.58751}, {"ts": 1772056920000, "open": 0.1116, "high": 0.1116, "low": 0.1108, "close": 0.1108, "volume": 211970.8, "quote_volume": 23592.60547, "trades": 373, "taker_buy_volume": 78756.9, "taker_buy_quote": 8760.68313}, {"ts": 1772056980000, "open": 0.1109, "high": 0.1114, "low": 0.1108, "close": 0.1113, "volume": 232420.2, "quote_volume": 25842.19727, "trades": 302, "taker_buy_volume": 157727.4, "taker_buy_quote": 17541.28819}, {"ts": 1772057040000, "open": 0.1113, "high": 0.1114, "low": 0.1109, "close": 0.111, "volume": 65728.8, "quote_volume": 7306.09221, "trades": 155, "taker_buy_volume": 32226.7, "taker_buy_quote": 3581.60319}, {"ts": 1772057100000, "open": 0.1109, "high": 0.1111, "low": 0.1103, "close": 0.1105, "volume": 369900.4, "quote_volume": 40963.80109, "trades": 603, "taker_buy_volume": 183669.7, "taker_buy_quote": 20353.98061}, {"ts": 1772057160000, "open": 0.1106, "high": 0.1109, "low": 0.1104, "close": 0.1107, "volume": 157977.2, "quote_volume": 17491.88986, "trades": 307, "taker_buy_volume": 73688.0, "taker_buy_quote": 8161.41568}, {"ts": 1772057220000, "open": 0.1106, "high": 0.1107, "low": 0.1104, "close": 0.1107, "volume": 181975.4, "quote_volume": 20107.26096, "trades": 320, "taker_buy_volume": 47841.2, "taker_buy_quote": 5287.43683}, {"ts": 1772057280000, "open": 0.1108, "high": 0.1113, "low": 0.1107, "close": 0.1107, "volume": 289231.8, "quote_volume": 32125.36543, "trades": 461, "taker_buy_volume": 130439.1, "taker_buy_quote": 14487.20513}, {"ts": 1772057340000, "open": 0.1107, "high": 0.1109, "low": 0.1105, "close": 0.1106, "volume": 102261.8, "quote_volume": 11317.6826, "trades": 180, "taker_buy_volume": 58718.4, "taker_buy_quote": 6499.07896}, {"ts": 1772057400000, "open": 0.1107, "high": 0.1108, "low": 0.11, "close": 0.1103, "volume": 152529.7, "quote_volume": 16822.01019, "trades": 404, "taker_buy_volume": 54647.5, "taker_buy_quote": 6028.18807}, {"ts": 1772057460000, "open": 0.1103, "high": 0.1103, "low": 0.1097, "close": 0.1097, "volume": 317412.5, "quote_volume": 34856.38312, "trades": 455, "taker_buy_volume": 184497.6, "taker_buy_quote": 20258.5433}, {"ts": 1772057520000, "open": 0.1098, "high": 0.1101, "low": 0.1096, "close": 0.1096, "volume": 330627.5, "quote_volume": 36312.14732, "trades": 420, "taker_buy_volume": 198673.0, "taker_buy_quote": 21825.95415}, {"ts": 1772057580000, "open": 0.1096, "high": 0.1096, "low": 0.1085, "close": 0.1092, "volume": 2401252.9, "quote_volume": 261486.55486, "trades": 1743, "taker_buy_volume": 718536.0, "taker_buy_quote": 78261.50949}, {"ts": 1772057640000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 169769.2, "quote_volume": 18541.29193, "trades": 236, "taker_buy_volume": 83322.5, "taker_buy_quote": 9099.95284}, {"ts": 1772057700000, "open": 0.1093, "high": 0.1095, "low": 0.1091, "close": 0.1094, "volume": 148000.3, "quote_volume": 16185.28674, "trades": 249, "taker_buy_volume": 83563.7, "taker_buy_quote": 9141.43906}, {"ts": 1772057760000, "open": 0.1094, "high": 0.1094, "low": 0.1088, "close": 0.1089, "volume": 335429.4, "quote_volume": 36560.74889, "trades": 333, "taker_buy_volume": 101320.7, "taker_buy_quote": 11047.69021}, {"ts": 1772057820000, "open": 0.1089, "high": 0.109, "low": 0.1085, "close": 0.1086, "volume": 202274.4, "quote_volume": 22004.22427, "trades": 277, "taker_buy_volume": 80257.0, "taker_buy_quote": 8735.6331}, {"ts": 1772057880000, "open": 0.1086, "high": 0.1091, "low": 0.1086, "close": 0.1091, "volume": 205897.4, "quote_volume": 22418.51177, "trades": 213, "taker_buy_volume": 125204.0, "taker_buy_quote": 13630.05173}, {"ts": 1772057940000, "open": 0.109, "high": 0.109, "low": 0.1087, "close": 0.1089, "volume": 58161.1, "quote_volume": 6328.7432, "trades": 112, "taker_buy_volume": 18933.7, "taker_buy_quote": 2060.1552}, {"ts": 1772058000000, "open": 0.1089, "high": 0.109, "low": 0.1087, "close": 0.109, "volume": 89302.6, "quote_volume": 9723.32498, "trades": 193, "taker_buy_volume": 26609.9, "taker_buy_quote": 2898.21789}, {"ts": 1772058060000, "open": 0.109, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 55167.2, "quote_volume": 6004.77343, "trades": 119, "taker_buy_volume": 6570.4, "taker_buy_quote": 715.11586}, {"ts": 1772058120000, "open": 0.1086, "high": 0.1088, "low": 0.1084, "close": 0.1084, "volume": 134023.9, "quote_volume": 14555.76796, "trades": 136, "taker_buy_volume": 47541.3, "taker_buy_quote": 5164.9962}, {"ts": 1772058180000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 86076.3, "quote_volume": 9342.29315, "trades": 203, "taker_buy_volume": 47949.1, "taker_buy_quote": 5204.66506}, {"ts": 1772058240000, "open": 0.1085, "high": 0.1086, "low": 0.108, "close": 0.1082, "volume": 215429.5, "quote_volume": 23322.08521, "trades": 257, "taker_buy_volume": 83549.4, "taker_buy_quote": 9047.80009}, {"ts": 1772058300000, "open": 0.1082, "high": 0.1082, "low": 0.1078, "close": 0.1081, "volume": 224627.2, "quote_volume": 24262.53386, "trades": 229, "taker_buy_volume": 85654.3, "taker_buy_quote": 9254.44263}, {"ts": 1772058360000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1083, "volume": 221046.3, "quote_volume": 23931.70283, "trades": 249, "taker_buy_volume": 123508.7, "taker_buy_quote": 13371.50752}, {"ts": 1772058420000, "open": 0.1082, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 92436.3, "quote_volume": 10006.80979, "trades": 85, "taker_buy_volume": 15952.5, "taker_buy_quote": 1727.21171}, {"ts": 1772058480000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 58862.0, "quote_volume": 6369.54823, "trades": 91, "taker_buy_volume": 19237.9, "taker_buy_quote": 2082.22061}, {"ts": 1772058540000, "open": 0.1082, "high": 0.1082, "low": 0.1077, "close": 0.1078, "volume": 277851.1, "quote_volume": 29985.79688, "trades": 393, "taker_buy_volume": 71073.8, "taker_buy_quote": 7667.82099}, {"ts": 1772058600000, "open": 0.1078, "high": 0.1079, "low": 0.1075, "close": 0.1077, "volume": 189327.7, "quote_volume": 20391.08435, "trades": 193, "taker_buy_volume": 70391.0, "taker_buy_quote": 7582.57127}, {"ts": 1772058660000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 153310.6, "quote_volume": 16521.78098, "trades": 209, "taker_buy_volume": 85741.8, "taker_buy_quote": 9239.60347}, {"ts": 1772058720000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 79369.4, "quote_volume": 8546.58816, "trades": 66, "taker_buy_volume": 14433.6, "taker_buy_quote": 1554.31258}, {"ts": 1772058780000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 86084.5, "quote_volume": 9257.37207, "trades": 75, "taker_buy_volume": 18338.2, "taker_buy_quote": 1971.71156}, {"ts": 1772058840000, "open": 0.1076, "high": 0.1078, "low": 0.1075, "close": 0.1076, "volume": 86508.1, "quote_volume": 9314.99342, "trades": 119, "taker_buy_volume": 39778.4, "taker_buy_quote": 4283.50832}, {"ts": 1772058900000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 80259.5, "quote_volume": 8638.78286, "trades": 107, "taker_buy_volume": 40488.7, "taker_buy_quote": 4359.7486}, {"ts": 1772058960000, "open": 0.1076, "high": 0.1076, "low": 0.1068, "close": 0.1069, "volume": 280706.6, "quote_volume": 30066.607, "trades": 291, "taker_buy_volume": 104946.8, "taker_buy_quote": 11239.68119}, {"ts": 1772059020000, "open": 0.1069, "high": 0.1073, "low": 0.1068, "close": 0.107, "volume": 407259.6, "quote_volume": 43559.34935, "trades": 510, "taker_buy_volume": 160779.3, "taker_buy_quote": 17203.88739}, {"ts": 1772059080000, "open": 0.107, "high": 0.1074, "low": 0.107, "close": 0.1074, "volume": 132591.2, "quote_volume": 14207.61104, "trades": 141, "taker_buy_volume": 108525.3, "taker_buy_quote": 11629.18138}, {"ts": 1772059140000, "open": 0.1075, "high": 0.1076, "low": 0.1068, "close": 0.1069, "volume": 121886.8, "quote_volume": 13045.86118, "trades": 161, "taker_buy_volume": 16940.4, "taker_buy_quote": 1811.6403}, {"ts": 1772059200000, "open": 0.1069, "high": 0.1069, "low": 0.105, "close": 0.1063, "volume": 1765410.0, "quote_volume": 186977.30788, "trades": 1161, "taker_buy_volume": 510326.6, "taker_buy_quote": 54077.78883}, {"ts": 1772059260000, "open": 0.1062, "high": 0.1064, "low": 0.1059, "close": 0.1064, "volume": 229105.7, "quote_volume": 24320.41284, "trades": 232, "taker_buy_volume": 74633.8, "taker_buy_quote": 7925.64975}, {"ts": 1772059320000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 198246.2, "quote_volume": 21067.42878, "trades": 130, "taker_buy_volume": 64211.5, "taker_buy_quote": 6823.10044}, {"ts": 1772059380000, "open": 0.1063, "high": 0.1064, "low": 0.1061, "close": 0.1061, "volume": 225199.3, "quote_volume": 23923.03674, "trades": 143, "taker_buy_volume": 39822.7, "taker_buy_quote": 4235.88266}, {"ts": 1772059440000, "open": 0.1061, "high": 0.1066, "low": 0.1058, "close": 0.1065, "volume": 450049.2, "quote_volume": 47817.5368, "trades": 479, "taker_buy_volume": 264623.9, "taker_buy_quote": 28103.70067}, {"ts": 1772059500000, "open": 0.1065, "high": 0.1072, "low": 0.1065, "close": 0.1071, "volume": 210866.5, "quote_volume": 22483.69087, "trades": 203, "taker_buy_volume": 174584.4, "taker_buy_quote": 18603.95019}, {"ts": 1772059560000, "open": 0.1071, "high": 0.1074, "low": 0.107, "close": 0.107, "volume": 274680.9, "quote_volume": 29442.60966, "trades": 261, "taker_buy_volume": 116639.1, "taker_buy_quote": 12505.7111}, {"ts": 1772059620000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 130604.6, "quote_volume": 13992.66615, "trades": 108, "taker_buy_volume": 71369.9, "taker_buy_quote": 7646.41501}, {"ts": 1772059680000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 112593.7, "quote_volume": 12066.27057, "trades": 111, "taker_buy_volume": 39974.4, "taker_buy_quote": 4285.06329}, {"ts": 1772059740000, "open": 0.1072, "high": 0.1076, "low": 0.1072, "close": 0.1072, "volume": 368379.6, "quote_volume": 39549.18548, "trades": 176, "taker_buy_volume": 244642.2, "taker_buy_quote": 26268.49807}, {"ts": 1772059800000, "open": 0.1071, "high": 0.1071, "low": 0.1061, "close": 0.1062, "volume": 419828.9, "quote_volume": 44740.73561, "trades": 378, "taker_buy_volume": 122371.7, "taker_buy_quote": 13031.37389}, {"ts": 1772059860000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 35689.1, "quote_volume": 3791.42369, "trades": 71, "taker_buy_volume": 13827.8, "taker_buy_quote": 1469.46656}, {"ts": 1772059920000, "open": 0.1065, "high": 0.1065, "low": 0.1059, "close": 0.1061, "volume": 247465.7, "quote_volume": 26258.93939, "trades": 129, "taker_buy_volume": 143800.4, "taker_buy_quote": 15254.83704}, {"ts": 1772059980000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1064, "volume": 62849.9, "quote_volume": 6684.26548, "trades": 116, "taker_buy_volume": 25341.7, "taker_buy_quote": 2693.92272}, {"ts": 1772060040000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 50937.6, "quote_volume": 5425.46147, "trades": 74, "taker_buy_volume": 13229.6, "taker_buy_quote": 1409.12972}, {"ts": 1772060100000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 20859.6, "quote_volume": 2221.40981, "trades": 34, "taker_buy_volume": 876.4, "taker_buy_quote": 93.3366}, {"ts": 1772060160000, "open": 0.1064, "high": 0.1068, "low": 0.1064, "close": 0.1068, "volume": 71555.7, "quote_volume": 7632.82, "trades": 121, "taker_buy_volume": 30840.4, "taker_buy_quote": 3289.79978}, {"ts": 1772060220000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 44302.2, "quote_volume": 4738.8995, "trades": 65, "taker_buy_volume": 22464.7, "taker_buy_quote": 2403.07262}, {"ts": 1772060280000, "open": 0.107, "high": 0.1074, "low": 0.107, "close": 0.1073, "volume": 137528.1, "quote_volume": 14743.08604, "trades": 168, "taker_buy_volume": 84964.3, "taker_buy_quote": 9105.75086}, {"ts": 1772060340000, "open": 0.1073, "high": 0.1073, "low": 0.1062, "close": 0.1063, "volume": 121666.8, "quote_volume": 13000.13008, "trades": 172, "taker_buy_volume": 17413.6, "taker_buy_quote": 1863.64135}, {"ts": 1772060400000, "open": 0.1062, "high": 0.1066, "low": 0.1062, "close": 0.1064, "volume": 71191.3, "quote_volume": 7580.736, "trades": 83, "taker_buy_volume": 28886.8, "taker_buy_quote": 3075.02763}, {"ts": 1772060460000, "open": 0.1064, "high": 0.1066, "low": 0.1062, "close": 0.1062, "volume": 97861.4, "quote_volume": 10420.13751, "trades": 250, "taker_buy_volume": 45568.7, "taker_buy_quote": 4852.83563}, {"ts": 1772060520000, "open": 0.1063, "high": 0.1065, "low": 0.1061, "close": 0.1065, "volume": 133382.0, "quote_volume": 14167.48883, "trades": 159, "taker_buy_volume": 80294.6, "taker_buy_quote": 8532.17342}, {"ts": 1772060580000, "open": 0.1065, "high": 0.1067, "low": 0.1063, "close": 0.1067, "volume": 39242.1, "quote_volume": 4179.09222, "trades": 83, "taker_buy_volume": 26161.9, "taker_buy_quote": 2786.6954}, {"ts": 1772060640000, "open": 0.1066, "high": 0.1069, "low": 0.1066, "close": 0.1069, "volume": 38031.2, "quote_volume": 4056.70615, "trades": 67, "taker_buy_volume": 11463.6, "taker_buy_quote": 1223.90724}, {"ts": 1772060700000, "open": 0.1069, "high": 0.1073, "low": 0.1069, "close": 0.1072, "volume": 14729.2, "quote_volume": 1577.84797, "trades": 63, "taker_buy_volume": 8649.3, "taker_buy_quote": 926.56319}, {"ts": 1772060760000, "open": 0.1072, "high": 0.1072, "low": 0.1069, "close": 0.107, "volume": 196759.2, "quote_volume": 21071.85631, "trades": 238, "taker_buy_volume": 32896.9, "taker_buy_quote": 3522.20394}, {"ts": 1772060820000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 33242.6, "quote_volume": 3556.90522, "trades": 31, "taker_buy_volume": 10253.4, "taker_buy_quote": 1097.1138}, {"ts": 1772060880000, "open": 0.107, "high": 0.1072, "low": 0.1069, "close": 0.107, "volume": 123369.9, "quote_volume": 13213.02145, "trades": 132, "taker_buy_volume": 32719.4, "taker_buy_quote": 3503.7712}, {"ts": 1772060940000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 140021.3, "quote_volume": 14996.20182, "trades": 55, "taker_buy_volume": 129968.1, "taker_buy_quote": 13919.58351}, {"ts": 1772061000000, "open": 0.1071, "high": 0.1071, "low": 0.1064, "close": 0.1065, "volume": 105829.2, "quote_volume": 11294.98833, "trades": 121, "taker_buy_volume": 39529.9, "taker_buy_quote": 4222.41821}, {"ts": 1772061060000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1063, "volume": 177385.0, "quote_volume": 18846.75422, "trades": 189, "taker_buy_volume": 16627.8, "taker_buy_quote": 1767.63407}, {"ts": 1772061120000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 33993.7, "quote_volume": 3610.16579, "trades": 44, "taker_buy_volume": 27537.7, "taker_buy_quote": 2924.50374}, {"ts": 1772061180000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 46183.0, "quote_volume": 4904.62707, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061240000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 75416.6, "quote_volume": 8009.25272, "trades": 62, "taker_buy_volume": 14124.1, "taker_buy_quote": 1499.98922}, {"ts": 1772061300000, "open": 0.1061, "high": 0.1061, "low": 0.1052, "close": 0.1056, "volume": 319410.3, "quote_volume": 33706.50831, "trades": 309, "taker_buy_volume": 108575.1, "taker_buy_quote": 11446.28965}, {"ts": 1772061360000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 170908.9, "quote_volume": 18031.22037, "trades": 302, "taker_buy_volume": 46425.0, "taker_buy_quote": 4899.55138}, {"ts": 1772061420000, "open": 0.1055, "high": 0.1058, "low": 0.1055, "close": 0.1057, "volume": 60239.8, "quote_volume": 6364.11704, "trades": 98, "taker_buy_volume": 39054.7, "taker_buy_quote": 4123.82996}, {"ts": 1772061480000, "open": 0.1058, "high": 0.1058, "low": 0.1054, "close": 0.1054, "volume": 124705.0, "quote_volume": 13181.80578, "trades": 186, "taker_buy_volume": 20539.0, "taker_buy_quote": 2170.81731}, {"ts": 1772061540000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1052, "volume": 106447.5, "quote_volume": 11213.78753, "trades": 60, "taker_buy_volume": 15012.6, "taker_buy_quote": 1582.44683}, {"ts": 1772061600000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 57891.4, "quote_volume": 6097.71451, "trades": 101, "taker_buy_volume": 30691.4, "taker_buy_quote": 3233.62936}, {"ts": 1772061660000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 171410.9, "quote_volume": 18059.21726, "trades": 115, "taker_buy_volume": 84889.9, "taker_buy_quote": 8947.22634}, {"ts": 1772061720000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 27757.1, "quote_volume": 2919.81133, "trades": 43, "taker_buy_volume": 15620.1, "taker_buy_quote": 1643.23452}, {"ts": 1772061780000, "open": 0.1053, "high": 0.1053, "low": 0.1047, "close": 0.1048, "volume": 146288.9, "quote_volume": 15356.89693, "trades": 121, "taker_buy_volume": 38974.6, "taker_buy_quote": 4085.56029}, {"ts": 1772061840000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 79044.7, "quote_volume": 8297.93954, "trades": 72, "taker_buy_volume": 56658.8, "taker_buy_quote": 5947.89506}, {"ts": 1772061900000, "open": 0.1049, "high": 0.1049, "low": 0.1044, "close": 0.1046, "volume": 355272.9, "quote_volume": 37167.31299, "trades": 268, "taker_buy_volume": 65664.4, "taker_buy_quote": 6870.22145}, {"ts": 1772061960000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 211715.6, "quote_volume": 22097.18189, "trades": 256, "taker_buy_volume": 81100.1, "taker_buy_quote": 8467.92869}, {"ts": 1772062020000, "open": 0.1043, "high": 0.1044, "low": 0.1038, "close": 0.104, "volume": 488499.2, "quote_volume": 50841.02832, "trades": 364, "taker_buy_volume": 135663.6, "taker_buy_quote": 14117.67801}, {"ts": 1772062080000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 51142.2, "quote_volume": 5317.67175, "trades": 67, "taker_buy_volume": 26472.5, "taker_buy_quote": 2753.16145}, {"ts": 1772062140000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 57967.6, "quote_volume": 6028.62944, "trades": 45, "taker_buy_volume": 16620.5, "taker_buy_quote": 1728.53969}, {"ts": 1772062200000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 185389.2, "quote_volume": 19242.93493, "trades": 157, "taker_buy_volume": 73378.0, "taker_buy_quote": 7615.88318}, {"ts": 1772062260000, "open": 0.1037, "high": 0.1037, "low": 0.1033, "close": 0.1036, "volume": 185901.3, "quote_volume": 19251.86026, "trades": 200, "taker_buy_volume": 85933.9, "taker_buy_quote": 8898.26441}, {"ts": 1772062320000, "open": 0.1036, "high": 0.1036, "low": 0.1032, "close": 0.1032, "volume": 237495.0, "quote_volume": 24528.43819, "trades": 267, "taker_buy_volume": 55518.1, "taker_buy_quote": 5733.12339}, {"ts": 1772062380000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 87919.2, "quote_volume": 9067.35544, "trades": 117, "taker_buy_volume": 31451.9, "taker_buy_quote": 3243.11746}, {"ts": 1772062440000, "open": 0.1031, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 199082.4, "quote_volume": 20532.11015, "trades": 119, "taker_buy_volume": 84321.8, "taker_buy_quote": 8702.00001}, {"ts": 1772062500000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 257318.2, "quote_volume": 26585.62976, "trades": 198, "taker_buy_volume": 152591.7, "taker_buy_quote": 15760.9169}, {"ts": 1772062560000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 425697.9, "quote_volume": 44078.98966, "trades": 266, "taker_buy_volume": 338964.4, "taker_buy_quote": 35095.64202}, {"ts": 1772062620000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1032, "volume": 55797.7, "quote_volume": 5761.03622, "trades": 64, "taker_buy_volume": 12711.2, "taker_buy_quote": 1312.47189}, {"ts": 1772062680000, "open": 0.1033, "high": 0.1043, "low": 0.1033, "close": 0.1039, "volume": 276049.9, "quote_volume": 28672.75051, "trades": 458, "taker_buy_volume": 120468.9, "taker_buy_quote": 12497.16636}, {"ts": 1772062740000, "open": 0.1038, "high": 0.1038, "low": 0.103, "close": 0.103, "volume": 847278.7, "quote_volume": 87469.62778, "trades": 584, "taker_buy_volume": 179783.0, "taker_buy_quote": 18580.65727}, {"ts": 1772062800000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 191426.5, "quote_volume": 19686.76806, "trades": 196, "taker_buy_volume": 122885.6, "taker_buy_quote": 12638.35181}, {"ts": 1772062860000, "open": 0.1028, "high": 0.1028, "low": 0.1017, "close": 0.1022, "volume": 1085303.3, "quote_volume": 110783.56083, "trades": 699, "taker_buy_volume": 295639.9, "taker_buy_quote": 30187.93428}, {"ts": 1772062920000, "open": 0.1022, "high": 0.1022, "low": 0.1018, "close": 0.1018, "volume": 304454.8, "quote_volume": 31025.42854, "trades": 381, "taker_buy_volume": 108254.8, "taker_buy_quote": 11032.01079}, {"ts": 1772062980000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 183624.3, "quote_volume": 18712.27368, "trades": 203, "taker_buy_volume": 78935.3, "taker_buy_quote": 8045.66689}, {"ts": 1772063040000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 102459.9, "quote_volume": 10441.23715, "trades": 118, "taker_buy_volume": 71893.3, "taker_buy_quote": 7326.71046}, {"ts": 1772063100000, "open": 0.1018, "high": 0.1025, "low": 0.1018, "close": 0.1023, "volume": 360464.4, "quote_volume": 36859.18596, "trades": 429, "taker_buy_volume": 190156.9, "taker_buy_quote": 19441.69373}, {"ts": 1772063160000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.102, "volume": 265321.7, "quote_volume": 27082.40476, "trades": 326, "taker_buy_volume": 107772.0, "taker_buy_quote": 11004.13464}, {"ts": 1772063220000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 67186.8, "quote_volume": 6853.21816, "trades": 120, "taker_buy_volume": 25831.1, "taker_buy_quote": 2635.2657}, {"ts": 1772063280000, "open": 0.1021, "high": 0.1024, "low": 0.102, "close": 0.102, "volume": 118176.6, "quote_volume": 12064.20905, "trades": 172, "taker_buy_volume": 79026.7, "taker_buy_quote": 8068.3775}, {"ts": 1772063340000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 82576.4, "quote_volume": 8421.33216, "trades": 95, "taker_buy_volume": 52243.2, "taker_buy_quote": 5328.32809}, {"ts": 1772063400000, "open": 0.1019, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 107871.8, "quote_volume": 11001.27456, "trades": 85, "taker_buy_volume": 58424.1, "taker_buy_quote": 5960.29838}, {"ts": 1772063460000, "open": 0.1022, "high": 0.1024, "low": 0.1021, "close": 0.1021, "volume": 113186.7, "quote_volume": 11574.13035, "trades": 137, "taker_buy_volume": 56387.1, "taker_buy_quote": 5766.82876}, {"ts": 1772063520000, "open": 0.1022, "high": 0.1028, "low": 0.102, "close": 0.1027, "volume": 580029.9, "quote_volume": 59455.99352, "trades": 325, "taker_buy_volume": 466395.5, "taker_buy_quote": 47827.77788}, {"ts": 1772063580000, "open": 0.1027, "high": 0.103, "low": 0.1025, "close": 0.1029, "volume": 262018.2, "quote_volume": 26918.36467, "trades": 274, "taker_buy_volume": 166443.3, "taker_buy_quote": 17104.64628}, {"ts": 1772063640000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 141386.8, "quote_volume": 14528.50895, "trades": 167, "taker_buy_volume": 82575.2, "taker_buy_quote": 8484.3725}, {"ts": 1772063700000, "open": 0.1029, "high": 0.1037, "low": 0.1029, "close": 0.1035, "volume": 607153.6, "quote_volume": 62746.79682, "trades": 462, "taker_buy_volume": 443776.3, "taker_buy_quote": 45857.49195}, {"ts": 1772063760000, "open": 0.1034, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 248273.2, "quote_volume": 25694.16613, "trades": 217, "taker_buy_volume": 158955.7, "taker_buy_quote": 16456.64457}, {"ts": 1772063820000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 89308.9, "quote_volume": 9236.11015, "trades": 89, "taker_buy_volume": 61058.6, "taker_buy_quote": 6314.64155}, {"ts": 1772063880000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 42543.1, "quote_volume": 4397.97996, "trades": 52, "taker_buy_volume": 11811.1, "taker_buy_quote": 1220.93524}, {"ts": 1772063940000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 182576.9, "quote_volume": 18879.48902, "trades": 57, "taker_buy_volume": 165825.3, "taker_buy_quote": 17147.37358}, {"ts": 1772064000000, "open": 0.1034, "high": 0.1035, "low": 0.1031, "close": 0.1032, "volume": 228064.7, "quote_volume": 23581.35943, "trades": 258, "taker_buy_volume": 127824.3, "taker_buy_quote": 13216.59959}, {"ts": 1772064060000, "open": 0.1032, "high": 0.1033, "low": 0.103, "close": 0.103, "volume": 84466.6, "quote_volume": 8714.97229, "trades": 152, "taker_buy_volume": 35577.9, "taker_buy_quote": 3670.10672}, {"ts": 1772064120000, "open": 0.103, "high": 0.1031, "low": 0.1027, "close": 0.1029, "volume": 208201.1, "quote_volume": 21435.13998, "trades": 205, "taker_buy_volume": 159629.9, "taker_buy_quote": 16434.16505}, {"ts": 1772064180000, "open": 0.1028, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 60960.4, "quote_volume": 6270.97561, "trades": 173, "taker_buy_volume": 23837.8, "taker_buy_quote": 2452.01263}, {"ts": 1772064240000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 229648.2, "quote_volume": 23623.93773, "trades": 211, "taker_buy_volume": 146584.5, "taker_buy_quote": 15080.8213}, {"ts": 1772064300000, "open": 0.1029, "high": 0.1031, "low": 0.1027, "close": 0.1028, "volume": 405871.5, "quote_volume": 41768.05855, "trades": 246, "taker_buy_volume": 271371.8, "taker_buy_quote": 27935.48912}, {"ts": 1772064360000, "open": 0.1028, "high": 0.1032, "low": 0.1027, "close": 0.103, "volume": 94800.9, "quote_volume": 9758.04312, "trades": 218, "taker_buy_volume": 66414.4, "taker_buy_quote": 6836.74015}, {"ts": 1772064420000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 93173.5, "quote_volume": 9616.27057, "trades": 125, "taker_buy_volume": 50291.8, "taker_buy_quote": 5190.21336}, {"ts": 1772064480000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 57380.5, "quote_volume": 5915.9951, "trades": 81, "taker_buy_volume": 15777.0, "taker_buy_quote": 1625.20809}, {"ts": 1772064540000, "open": 0.103, "high": 0.104, "low": 0.103, "close": 0.1039, "volume": 179203.7, "quote_volume": 18554.9563, "trades": 247, "taker_buy_volume": 107657.1, "taker_buy_quote": 11119.9093}, {"ts": 1772064600000, "open": 0.1039, "high": 0.1039, "low": 0.1034, "close": 0.1035, "volume": 58004.6, "quote_volume": 6003.68003, "trades": 152, "taker_buy_volume": 25830.3, "taker_buy_quote": 2673.52036}, {"ts": 1772064660000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 105132.1, "quote_volume": 10869.02931, "trades": 116, "taker_buy_volume": 59810.0, "taker_buy_quote": 6183.43189}, {"ts": 1772064720000, "open": 0.1034, "high": 0.1035, "low": 0.1031, "close": 0.1032, "volume": 136107.8, "quote_volume": 14058.0689, "trades": 171, "taker_buy_volume": 55416.2, "taker_buy_quote": 5725.86689}, {"ts": 1772064780000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 100082.3, "quote_volume": 10318.49739, "trades": 158, "taker_buy_volume": 43568.8, "taker_buy_quote": 4491.6948}, {"ts": 1772064840000, "open": 0.1029, "high": 0.1029, "low": 0.1024, "close": 0.1025, "volume": 243866.6, "quote_volume": 25002.14579, "trades": 242, "taker_buy_volume": 101614.9, "taker_buy_quote": 10421.1816}, {"ts": 1772064900000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 71379.8, "quote_volume": 7323.55496, "trades": 127, "taker_buy_volume": 33248.3, "taker_buy_quote": 3411.28435}, {"ts": 1772064960000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1025, "volume": 183517.1, "quote_volume": 18786.67519, "trades": 142, "taker_buy_volume": 114068.9, "taker_buy_quote": 11673.95717}, {"ts": 1772065020000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 73457.4, "quote_volume": 7518.53864, "trades": 91, "taker_buy_volume": 29695.1, "taker_buy_quote": 3039.56718}, {"ts": 1772065080000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 63408.0, "quote_volume": 6491.72607, "trades": 72, "taker_buy_volume": 28128.0, "taker_buy_quote": 2879.96632}, {"ts": 1772065140000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 233089.2, "quote_volume": 23809.42832, "trades": 176, "taker_buy_volume": 68614.2, "taker_buy_quote": 7010.20187}, {"ts": 1772065200000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 76851.0, "quote_volume": 7866.79257, "trades": 115, "taker_buy_volume": 42428.6, "taker_buy_quote": 4343.09689}, {"ts": 1772065260000, "open": 0.1024, "high": 0.1028, "low": 0.1024, "close": 0.1026, "volume": 163758.0, "quote_volume": 16809.96051, "trades": 168, "taker_buy_volume": 102444.2, "taker_buy_quote": 10513.56089}, {"ts": 1772065320000, "open": 0.1026, "high": 0.1031, "low": 0.1026, "close": 0.103, "volume": 117165.8, "quote_volume": 12036.82356, "trades": 208, "taker_buy_volume": 66460.9, "taker_buy_quote": 6830.67783}, {"ts": 1772065380000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 39507.1, "quote_volume": 4057.58082, "trades": 111, "taker_buy_volume": 18055.6, "taker_buy_quote": 1853.26106}, {"ts": 1772065440000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 76695.1, "quote_volume": 7879.81285, "trades": 101, "taker_buy_volume": 43358.5, "taker_buy_quote": 4454.6377}, {"ts": 1772065500000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1023, "volume": 38416.1, "quote_volume": 3930.28663, "trades": 68, "taker_buy_volume": 17801.3, "taker_buy_quote": 1821.07299}, {"ts": 1772065560000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1027, "volume": 88142.8, "quote_volume": 9038.91535, "trades": 84, "taker_buy_volume": 73430.5, "taker_buy_quote": 7528.02071}, {"ts": 1772065620000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 13337.2, "quote_volume": 1367.14241, "trades": 56, "taker_buy_volume": 8507.3, "taker_buy_quote": 871.99825}, {"ts": 1772065680000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 12192.1, "quote_volume": 1248.55915, "trades": 31, "taker_buy_volume": 7106.9, "taker_buy_quote": 727.83467}, {"ts": 1772065740000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 46839.1, "quote_volume": 4804.5188, "trades": 43, "taker_buy_volume": 34855.9, "taker_buy_quote": 3575.05808}, {"ts": 1772065800000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 79359.7, "quote_volume": 8140.1544, "trades": 94, "taker_buy_volume": 57343.9, "taker_buy_quote": 5882.14453}, {"ts": 1772065860000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 122062.7, "quote_volume": 12510.87731, "trades": 168, "taker_buy_volume": 44946.8, "taker_buy_quote": 4608.30391}, {"ts": 1772065920000, "open": 0.1025, "high": 0.103, "low": 0.1025, "close": 0.1029, "volume": 120828.5, "quote_volume": 12413.71469, "trades": 182, "taker_buy_volume": 104074.8, "taker_buy_quote": 10693.07622}, {"ts": 1772065980000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 249244.8, "quote_volume": 25609.24992, "trades": 102, "taker_buy_volume": 94445.3, "taker_buy_quote": 9699.53231}, {"ts": 1772066040000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 22850.1, "quote_volume": 2348.60444, "trades": 33, "taker_buy_volume": 18884.8, "taker_buy_quote": 1941.35744}, {"ts": 1772066100000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 80435.2, "quote_volume": 8278.12266, "trades": 85, "taker_buy_volume": 67324.1, "taker_buy_quote": 6929.21874}, {"ts": 1772066160000, "open": 0.1028, "high": 0.1028, "low": 0.1023, "close": 0.1023, "volume": 54888.3, "quote_volume": 5625.20322, "trades": 120, "taker_buy_volume": 17538.9, "taker_buy_quote": 1797.64389}, {"ts": 1772066220000, "open": 0.1023, "high": 0.1023, "low": 0.1019, "close": 0.102, "volume": 172403.7, "quote_volume": 17592.42581, "trades": 225, "taker_buy_volume": 126018.1, "taker_buy_quote": 12860.94516}, {"ts": 1772066280000, "open": 0.102, "high": 0.102, "low": 0.1015, "close": 0.1016, "volume": 78003.0, "quote_volume": 7930.75972, "trades": 104, "taker_buy_volume": 22334.0, "taker_buy_quote": 2269.29733}, {"ts": 1772066340000, "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1014, "volume": 178689.5, "quote_volume": 18119.28876, "trades": 214, "taker_buy_volume": 76189.9, "taker_buy_quote": 7725.60457}, {"ts": 1772066400000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 36101.0, "quote_volume": 3662.50219, "trades": 45, "taker_buy_volume": 8154.0, "taker_buy_quote": 827.64181}, {"ts": 1772066460000, "open": 0.1013, "high": 0.1013, "low": 0.1009, "close": 0.1012, "volume": 428070.0, "quote_volume": 43277.02391, "trades": 271, "taker_buy_volume": 150039.5, "taker_buy_quote": 15167.0195}, {"ts": 1772066520000, "open": 0.1012, "high": 0.1016, "low": 0.1012, "close": 0.1016, "volume": 173579.7, "quote_volume": 17588.4007, "trades": 170, "taker_buy_volume": 119042.0, "taker_buy_quote": 12058.82844}, {"ts": 1772066580000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 25532.1, "quote_volume": 2593.3144, "trades": 64, "taker_buy_volume": 7104.6, "taker_buy_quote": 721.44464}, {"ts": 1772066640000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 443965.7, "quote_volume": 45156.3453, "trades": 380, "taker_buy_volume": 339854.9, "taker_buy_quote": 34574.45592}, {"ts": 1772066700000, "open": 0.1018, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 245931.8, "quote_volume": 25022.19407, "trades": 306, "taker_buy_volume": 165128.0, "taker_buy_quote": 16802.68234}, {"ts": 1772066760000, "open": 0.1016, "high": 0.102, "low": 0.1015, "close": 0.102, "volume": 403119.1, "quote_volume": 41024.49254, "trades": 377, "taker_buy_volume": 223689.0, "taker_buy_quote": 22769.91891}, {"ts": 1772066820000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 76533.4, "quote_volume": 7813.41602, "trades": 86, "taker_buy_volume": 58270.1, "taker_buy_quote": 5949.37721}, {"ts": 1772066880000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 31735.8, "quote_volume": 3240.21533, "trades": 32, "taker_buy_volume": 13900.8, "taker_buy_quote": 1419.27168}, {"ts": 1772066940000, "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.1018, "volume": 45763.1, "quote_volume": 4669.48493, "trades": 91, "taker_buy_volume": 19274.1, "taker_buy_quote": 1966.99495}, {"ts": 1772067000000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 75376.6, "quote_volume": 7652.17163, "trades": 138, "taker_buy_volume": 26975.0, "taker_buy_quote": 2737.62869}, {"ts": 1772067060000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 40795.3, "quote_volume": 4134.13723, "trades": 64, "taker_buy_volume": 15296.1, "taker_buy_quote": 1549.66474}, {"ts": 1772067120000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 19849.3, "quote_volume": 2009.80556, "trades": 38, "taker_buy_volume": 7610.3, "taker_buy_quote": 770.9135}, {"ts": 1772067180000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 9554.4, "quote_volume": 966.91935, "trades": 20, "taker_buy_volume": 6452.6, "taker_buy_quote": 653.01719}, {"ts": 1772067240000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 102092.2, "quote_volume": 10352.21174, "trades": 106, "taker_buy_volume": 71871.9, "taker_buy_quote": 7286.94621}, {"ts": 1772067300000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 102333.7, "quote_volume": 10409.26793, "trades": 129, "taker_buy_volume": 61885.0, "taker_buy_quote": 6294.16351}, {"ts": 1772067360000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 34156.1, "quote_volume": 3475.7744, "trades": 65, "taker_buy_volume": 13997.0, "taker_buy_quote": 1424.8946}, {"ts": 1772067420000, "open": 0.1018, "high": 0.1018, "low": 0.1014, "close": 0.1015, "volume": 86585.0, "quote_volume": 8795.65381, "trades": 93, "taker_buy_volume": 43678.6, "taker_buy_quote": 4432.97431}, {"ts": 1772067480000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 23706.3, "quote_volume": 2405.38349, "trades": 34, "taker_buy_volume": 6099.4, "taker_buy_quote": 619.08306}, {"ts": 1772067540000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 71541.0, "quote_volume": 7248.29406, "trades": 47, "taker_buy_volume": 29244.0, "taker_buy_quote": 2963.58701}, {"ts": 1772067600000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 39766.4, "quote_volume": 4028.88404, "trades": 55, "taker_buy_volume": 29067.3, "taker_buy_quote": 2944.51749}, {"ts": 1772067660000, "open": 0.1013, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 10930.9, "quote_volume": 1107.0214, "trades": 36, "taker_buy_volume": 7177.3, "taker_buy_quote": 727.04345}, {"ts": 1772067720000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 53845.5, "quote_volume": 5447.44263, "trades": 86, "taker_buy_volume": 27212.2, "taker_buy_quote": 2753.2268}, {"ts": 1772067780000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 124464.0, "quote_volume": 12585.02566, "trades": 150, "taker_buy_volume": 61113.2, "taker_buy_quote": 6178.36761}, {"ts": 1772067840000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1014, "volume": 61781.5, "quote_volume": 6263.29542, "trades": 211, "taker_buy_volume": 43288.4, "taker_buy_quote": 4386.64181}, {"ts": 1772067900000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 18409.2, "quote_volume": 1864.85196, "trades": 46, "taker_buy_volume": 8864.8, "taker_buy_quote": 898.00424}, {"ts": 1772067960000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 33390.3, "quote_volume": 3382.99984, "trades": 40, "taker_buy_volume": 11366.3, "taker_buy_quote": 1151.57854}, {"ts": 1772068020000, "open": 0.1015, "high": 0.1025, "low": 0.1014, "close": 0.1023, "volume": 467096.4, "quote_volume": 47694.00213, "trades": 462, "taker_buy_volume": 374696.3, "taker_buy_quote": 38276.97111}, {"ts": 1772068080000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 267308.6, "quote_volume": 27311.06611, "trades": 275, "taker_buy_volume": 123648.6, "taker_buy_quote": 12634.71871}, {"ts": 1772068140000, "open": 0.1021, "high": 0.1024, "low": 0.102, "close": 0.1023, "volume": 91378.4, "quote_volume": 9336.04896, "trades": 158, "taker_buy_volume": 51853.0, "taker_buy_quote": 5296.85166}, {"ts": 1772068200000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 54348.4, "quote_volume": 5553.90001, "trades": 64, "taker_buy_volume": 28167.1, "taker_buy_quote": 2877.50088}, {"ts": 1772068260000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 43393.9, "quote_volume": 4431.88155, "trades": 64, "taker_buy_volume": 8225.6, "taker_buy_quote": 840.31462}, {"ts": 1772068320000, "open": 0.102, "high": 0.1022, "low": 0.1019, "close": 0.102, "volume": 60017.4, "quote_volume": 6124.71876, "trades": 128, "taker_buy_volume": 18116.7, "taker_buy_quote": 1848.7503}, {"ts": 1772068380000, "open": 0.102, "high": 0.1025, "low": 0.1019, "close": 0.1024, "volume": 124273.0, "quote_volume": 12715.1111, "trades": 172, "taker_buy_volume": 119584.6, "taker_buy_quote": 12235.71154}, {"ts": 1772068440000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1022, "volume": 68682.2, "quote_volume": 7021.07106, "trades": 111, "taker_buy_volume": 32381.6, "taker_buy_quote": 3308.85741}, {"ts": 1772068500000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1023, "volume": 50606.4, "quote_volume": 5171.82325, "trades": 118, "taker_buy_volume": 30524.9, "taker_buy_quote": 3121.07401}, {"ts": 1772068560000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.1021, "volume": 32012.2, "quote_volume": 3268.90836, "trades": 92, "taker_buy_volume": 16226.8, "taker_buy_quote": 1656.58353}, {"ts": 1772068620000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 58748.5, "quote_volume": 5999.73411, "trades": 115, "taker_buy_volume": 21976.1, "taker_buy_quote": 2243.41013}, {"ts": 1772068680000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 8650.0, "quote_volume": 883.98474, "trades": 72, "taker_buy_volume": 3417.6, "taker_buy_quote": 349.25353}, {"ts": 1772068740000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 27100.6, "quote_volume": 2766.89281, "trades": 50, "taker_buy_volume": 11319.3, "taker_buy_quote": 1155.71031}, {"ts": 1772068800000, "open": 0.1021, "high": 0.1021, "low": 0.1017, "close": 0.1017, "volume": 29959.5, "quote_volume": 3054.64495, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068860000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 21685.7, "quote_volume": 2209.10941, "trades": 79, "taker_buy_volume": 14163.8, "taker_buy_quote": 1442.55002}, {"ts": 1772068920000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 22715.8, "quote_volume": 2316.10944, "trades": 57, "taker_buy_volume": 17648.1, "taker_buy_quote": 1799.54107}, {"ts": 1772068980000, "open": 0.1019, "high": 0.1023, "low": 0.1018, "close": 0.1022, "volume": 40292.0, "quote_volume": 4111.02893, "trades": 116, "taker_buy_volume": 30627.4, "taker_buy_quote": 3124.14777}, {"ts": 1772069040000, "open": 0.1022, "high": 0.1027, "low": 0.1022, "close": 0.1025, "volume": 109190.5, "quote_volume": 11194.44663, "trades": 227, "taker_buy_volume": 72986.5, "taker_buy_quote": 7481.64455}, {"ts": 1772069100000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 57563.4, "quote_volume": 5900.56541, "trades": 89, "taker_buy_volume": 17647.0, "taker_buy_quote": 1809.30288}, {"ts": 1772069160000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 43976.9, "quote_volume": 4501.42826, "trades": 77, "taker_buy_volume": 21310.0, "taker_buy_quote": 2182.1352}, {"ts": 1772069220000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 21896.5, "quote_volume": 2233.89848, "trades": 57, "taker_buy_volume": 13793.7, "taker_buy_quote": 1406.9574}, {"ts": 1772069280000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 6993.3, "quote_volume": 713.3166, "trades": 18, "taker_buy_volume": 643.1, "taker_buy_quote": 65.5962}, {"ts": 1772069340000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 17546.4, "quote_volume": 1789.7328, "trades": 52, "taker_buy_volume": 8625.2, "taker_buy_quote": 879.7704}, {"ts": 1772069400000, "open": 0.102, "high": 0.102, "low": 0.1016, "close": 0.1016, "volume": 67528.0, "quote_volume": 6875.20141, "trades": 97, "taker_buy_volume": 16264.4, "taker_buy_quote": 1656.7969}, {"ts": 1772069460000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 55006.9, "quote_volume": 5581.77641, "trades": 102, "taker_buy_volume": 22680.2, "taker_buy_quote": 2300.30746}, {"ts": 1772069520000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 33565.4, "quote_volume": 3407.67415, "trades": 39, "taker_buy_volume": 4933.3, "taker_buy_quote": 501.22328}, {"ts": 1772069580000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 52468.3, "quote_volume": 5314.10138, "trades": 102, "taker_buy_volume": 17520.9, "taker_buy_quote": 1774.86717}, {"ts": 1772069640000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1015, "volume": 44478.0, "quote_volume": 4513.91758, "trades": 99, "taker_buy_volume": 35258.2, "taker_buy_quote": 3578.12366}, {"ts": 1772069700000, "open": 0.1015, "high": 0.1018, "low": 0.1015, "close": 0.1016, "volume": 93135.6, "quote_volume": 9462.99804, "trades": 119, "taker_buy_volume": 42448.4, "taker_buy_quote": 4312.24972}, {"ts": 1772069760000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 33801.8, "quote_volume": 3439.83806, "trades": 39, "taker_buy_volume": 21479.6, "taker_buy_quote": 2186.55464}, {"ts": 1772069820000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 4383.0, "quote_volume": 446.01959, "trades": 21, "taker_buy_volume": 1459.3, "taker_buy_quote": 148.55674}, {"ts": 1772069880000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1015, "volume": 52872.6, "quote_volume": 5369.49595, "trades": 59, "taker_buy_volume": 35274.7, "taker_buy_quote": 3580.38205}, {"ts": 1772069940000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 182998.4, "quote_volume": 18558.68884, "trades": 133, "taker_buy_volume": 15700.1, "taker_buy_quote": 1592.89825}, {"ts": 1772070000000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 95511.1, "quote_volume": 9708.4464, "trades": 74, "taker_buy_volume": 50886.2, "taker_buy_quote": 5170.28234}, {"ts": 1772070060000, "open": 0.1017, "high": 0.1021, "low": 0.1017, "close": 0.1021, "volume": 47931.2, "quote_volume": 4890.74805, "trades": 59, "taker_buy_volume": 15345.9, "taker_buy_quote": 1564.09091}, {"ts": 1772070120000, "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.1019, "volume": 25951.3, "quote_volume": 2648.14352, "trades": 68, "taker_buy_volume": 6879.6, "taker_buy_quote": 701.97547}, {"ts": 1772070180000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 14766.2, "quote_volume": 1503.43417, "trades": 49, "taker_buy_volume": 4069.9, "taker_buy_quote": 414.45987}, {"ts": 1772070240000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 105054.0, "quote_volume": 10676.23666, "trades": 142, "taker_buy_volume": 14166.3, "taker_buy_quote": 1442.12934}, {"ts": 1772070300000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 279355.5, "quote_volume": 28299.13319, "trades": 178, "taker_buy_volume": 72814.0, "taker_buy_quote": 7376.0582}, {"ts": 1772070360000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 67064.0, "quote_volume": 6806.85539, "trades": 116, "taker_buy_volume": 52296.6, "taker_buy_quote": 5308.61834}, {"ts": 1772070420000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 50372.5, "quote_volume": 5117.846, "trades": 79, "taker_buy_volume": 35626.6, "taker_buy_quote": 3619.66256}, {"ts": 1772070480000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 40149.0, "quote_volume": 4075.08962, "trades": 44, "taker_buy_volume": 6001.2, "taker_buy_quote": 609.14099}, {"ts": 1772070540000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 6433.2, "quote_volume": 652.9698, "trades": 30, "taker_buy_volume": 4184.8, "taker_buy_quote": 424.7572}, {"ts": 1772070600000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 51572.5, "quote_volume": 5237.10102, "trades": 63, "taker_buy_volume": 36940.9, "taker_buy_quote": 3750.60174}, {"ts": 1772070660000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 62892.2, "quote_volume": 6403.68877, "trades": 95, "taker_buy_volume": 43701.9, "taker_buy_quote": 4449.50057}, {"ts": 1772070720000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1016, "volume": 110635.7, "quote_volume": 11258.4938, "trades": 172, "taker_buy_volume": 26634.6, "taker_buy_quote": 2710.47546}, {"ts": 1772070780000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 15416.8, "quote_volume": 1567.89643, "trades": 37, "taker_buy_volume": 6737.0, "taker_buy_quote": 685.16077}, {"ts": 1772070840000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 63232.2, "quote_volume": 6417.90678, "trades": 74, "taker_buy_volume": 35260.9, "taker_buy_quote": 3578.69}, {"ts": 1772070900000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 116391.7, "quote_volume": 11815.77852, "trades": 107, "taker_buy_volume": 84565.6, "taker_buy_quote": 8585.59805}, {"ts": 1772070960000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 32832.1, "quote_volume": 3336.08644, "trades": 116, "taker_buy_volume": 17747.3, "taker_buy_quote": 1803.21978}, {"ts": 1772071020000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 9417.0, "quote_volume": 955.74579, "trades": 27, "taker_buy_volume": 660.6, "taker_buy_quote": 67.0509}, {"ts": 1772071080000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 147494.4, "quote_volume": 14967.39128, "trades": 83, "taker_buy_volume": 117658.3, "taker_buy_quote": 11940.32963}, {"ts": 1772071140000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 33198.6, "quote_volume": 3366.33015, "trades": 51, "taker_buy_volume": 13781.8, "taker_buy_quote": 1397.47452}, {"ts": 1772071200000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 28783.3, "quote_volume": 2919.93747, "trades": 57, "taker_buy_volume": 4028.0, "taker_buy_quote": 408.6742}, {"ts": 1772071260000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 73026.7, "quote_volume": 7412.00802, "trades": 75, "taker_buy_volume": 27236.7, "taker_buy_quote": 2764.52505}, {"ts": 1772071320000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 66196.0, "quote_volume": 6715.88357, "trades": 114, "taker_buy_volume": 23968.7, "taker_buy_quote": 2431.60753}, {"ts": 1772071380000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 90478.8, "quote_volume": 9164.87898, "trades": 165, "taker_buy_volume": 38188.0, "taker_buy_quote": 3866.78569}, {"ts": 1772071440000, "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.1012, "volume": 95997.4, "quote_volume": 9695.06018, "trades": 217, "taker_buy_volume": 36203.0, "taker_buy_quote": 3657.93004}, {"ts": 1772071500000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 15763.5, "quote_volume": 1595.2583, "trades": 38, "taker_buy_volume": 7996.5, "taker_buy_quote": 809.2458}, {"ts": 1772071560000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 40190.0, "quote_volume": 4064.24101, "trades": 69, "taker_buy_volume": 2798.5, "taker_buy_quote": 283.06109}, {"ts": 1772071620000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 15814.8, "quote_volume": 1598.85888, "trades": 50, "taker_buy_volume": 4961.5, "taker_buy_quote": 501.60765}, {"ts": 1772071680000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 77857.8, "quote_volume": 7874.43868, "trades": 121, "taker_buy_volume": 28970.1, "taker_buy_quote": 2929.13719}, {"ts": 1772071740000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 64560.6, "quote_volume": 6520.9237, "trades": 46, "taker_buy_volume": 62867.4, "taker_buy_quote": 6349.9105}, {"ts": 1772071800000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 106585.3, "quote_volume": 10762.77589, "trades": 152, "taker_buy_volume": 34897.3, "taker_buy_quote": 3523.75612}, {"ts": 1772071860000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 82823.1, "quote_volume": 8357.34441, "trades": 48, "taker_buy_volume": 15713.3, "taker_buy_quote": 1585.80528}, {"ts": 1772071920000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 215345.5, "quote_volume": 21711.06353, "trades": 149, "taker_buy_volume": 59103.9, "taker_buy_quote": 5961.43118}, {"ts": 1772071980000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 22538.2, "quote_volume": 2272.82942, "trades": 92, "taker_buy_volume": 8819.2, "taker_buy_quote": 889.1614}, {"ts": 1772072040000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 36803.5, "quote_volume": 3719.39622, "trades": 120, "taker_buy_volume": 32618.7, "taker_buy_quote": 3296.74132}, {"ts": 1772072100000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1014, "volume": 53720.2, "quote_volume": 5445.93365, "trades": 74, "taker_buy_volume": 18373.4, "taker_buy_quote": 1862.80311}, {"ts": 1772072160000, "open": 0.1013, "high": 0.1019, "low": 0.1013, "close": 0.1019, "volume": 93385.4, "quote_volume": 9505.26163, "trades": 126, "taker_buy_volume": 70620.7, "taker_buy_quote": 7189.94574}, {"ts": 1772072220000, "open": 0.1019, "high": 0.1026, "low": 0.1019, "close": 0.1025, "volume": 108540.5, "quote_volume": 11119.33237, "trades": 220, "taker_buy_volume": 71437.0, "taker_buy_quote": 7317.83986}, {"ts": 1772072280000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1023, "volume": 54037.6, "quote_volume": 5528.762, "trades": 120, "taker_buy_volume": 22497.1, "taker_buy_quote": 2302.43463}, {"ts": 1772072340000, "open": 0.1023, "high": 0.1026, "low": 0.1023, "close": 0.1026, "volume": 144556.1, "quote_volume": 14819.21279, "trades": 146, "taker_buy_volume": 111494.8, "taker_buy_quote": 11427.49061}, {"ts": 1772072400000, "open": 0.1025, "high": 0.1025, "low": 0.1021, "close": 0.1021, "volume": 20178.7, "quote_volume": 2063.95709, "trades": 78, "taker_buy_volume": 5713.3, "taker_buy_quote": 583.89926}, {"ts": 1772072460000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 71854.5, "quote_volume": 7354.35576, "trades": 107, "taker_buy_volume": 43181.7, "taker_buy_quote": 4420.56271}, {"ts": 1772072520000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 56701.5, "quote_volume": 5797.70276, "trades": 104, "taker_buy_volume": 21629.4, "taker_buy_quote": 2211.29554}, {"ts": 1772072580000, "open": 0.1023, "high": 0.1024, "low": 0.1021, "close": 0.1021, "volume": 109738.6, "quote_volume": 11216.53359, "trades": 141, "taker_buy_volume": 78107.8, "taker_buy_quote": 7985.31308}, {"ts": 1772072640000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 27634.8, "quote_volume": 2821.5738, "trades": 61, "taker_buy_volume": 4915.9, "taker_buy_quote": 501.98488}, {"ts": 1772072700000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 73684.9, "quote_volume": 7528.38882, "trades": 119, "taker_buy_volume": 27421.5, "taker_buy_quote": 2801.23809}, {"ts": 1772072760000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 72621.1, "quote_volume": 7415.65898, "trades": 92, "taker_buy_volume": 45199.4, "taker_buy_quote": 4615.6554}, {"ts": 1772072820000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 43685.0, "quote_volume": 4451.80123, "trades": 75, "taker_buy_volume": 16926.1, "taker_buy_quote": 1724.79539}, {"ts": 1772072880000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 4196.9, "quote_volume": 427.66411, "trades": 16, "taker_buy_volume": 3330.1, "taker_buy_quote": 339.33719}, {"ts": 1772072940000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 27964.0, "quote_volume": 2841.77843, "trades": 55, "taker_buy_volume": 8521.4, "taker_buy_quote": 865.77424}, {"ts": 1772073000000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 52927.7, "quote_volume": 5386.00759, "trades": 73, "taker_buy_volume": 23062.4, "taker_buy_quote": 2346.69134}, {"ts": 1772073060000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 44613.9, "quote_volume": 4549.24886, "trades": 75, "taker_buy_volume": 28831.7, "taker_buy_quote": 2940.041}, {"ts": 1772073120000, "open": 0.1021, "high": 0.1022, "low": 0.1019, "close": 0.1019, "volume": 24431.8, "quote_volume": 2494.45829, "trades": 86, "taker_buy_volume": 9566.8, "taker_buy_quote": 976.92551}, {"ts": 1772073180000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 50229.4, "quote_volume": 5124.83971, "trades": 172, "taker_buy_volume": 21001.2, "taker_buy_quote": 2142.85409}, {"ts": 1772073240000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 38369.1, "quote_volume": 3913.6482, "trades": 31, "taker_buy_volume": 6274.7, "taker_buy_quote": 640.0194}, {"ts": 1772073300000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 57288.4, "quote_volume": 5835.03376, "trades": 39, "taker_buy_volume": 12408.6, "taker_buy_quote": 1263.19548}, {"ts": 1772073360000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 10781.7, "quote_volume": 1098.68999, "trades": 32, "taker_buy_volume": 10703.2, "taker_buy_quote": 1090.69869}, {"ts": 1772073420000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 27083.3, "quote_volume": 2758.03692, "trades": 136, "taker_buy_volume": 13059.1, "taker_buy_quote": 1329.64803}, {"ts": 1772073480000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 3080.6, "quote_volume": 313.64142, "trades": 24, "taker_buy_volume": 1261.0, "taker_buy_quote": 128.414}, {"ts": 1772073540000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 13944.0, "quote_volume": 1418.20893, "trades": 61, "taker_buy_volume": 5011.7, "taker_buy_quote": 509.58022}, {"ts": 1772073600000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 48652.9, "quote_volume": 4951.67949, "trades": 98, "taker_buy_volume": 33599.8, "taker_buy_quote": 3419.37662}, {"ts": 1772073660000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 2458.2, "quote_volume": 250.21827, "trades": 24, "taker_buy_volume": 651.3, "taker_buy_quote": 66.30234}, {"ts": 1772073720000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 52134.2, "quote_volume": 5311.1651, "trades": 160, "taker_buy_volume": 32841.1, "taker_buy_quote": 3346.26263}, {"ts": 1772073780000, "open": 0.1018, "high": 0.102, "low": 0.1017, "close": 0.102, "volume": 7017.4, "quote_volume": 715.25029, "trades": 56, "taker_buy_volume": 4982.8, "taker_buy_quote": 507.85276}, {"ts": 1772073840000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 101213.0, "quote_volume": 10319.94611, "trades": 88, "taker_buy_volume": 73179.9, "taker_buy_quote": 7463.1295}, {"ts": 1772073900000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 32262.7, "quote_volume": 3295.62818, "trades": 65, "taker_buy_volume": 12744.9, "taker_buy_quote": 1301.50424}, {"ts": 1772073960000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 75387.0, "quote_volume": 7699.44785, "trades": 129, "taker_buy_volume": 32660.0, "taker_buy_quote": 3336.7955}, {"ts": 1772074020000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 21679.8, "quote_volume": 2210.14409, "trades": 54, "taker_buy_volume": 17563.4, "taker_buy_quote": 1790.38882}, {"ts": 1772074080000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 17822.3, "quote_volume": 1816.09237, "trades": 29, "taker_buy_volume": 12260.1, "taker_buy_quote": 1249.30419}, {"ts": 1772074140000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 24445.8, "quote_volume": 2491.02702, "trades": 37, "taker_buy_volume": 2785.8, "taker_buy_quote": 283.87302}, {"ts": 1772074200000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 6732.4, "quote_volume": 686.23447, "trades": 31, "taker_buy_volume": 5182.2, "taker_buy_quote": 528.16952}, {"ts": 1772074260000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 24075.8, "quote_volume": 2460.69368, "trades": 53, "taker_buy_volume": 18893.2, "taker_buy_quote": 1931.20193}, {"ts": 1772074320000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 36954.6, "quote_volume": 3780.59356, "trades": 53, "taker_buy_volume": 26498.1, "taker_buy_quote": 2710.89361}, {"ts": 1772074380000, "open": 0.1024, "high": 0.1027, "low": 0.1023, "close": 0.1027, "volume": 44322.0, "quote_volume": 4545.28085, "trades": 109, "taker_buy_volume": 36974.9, "taker_buy_quote": 3791.55898}, {"ts": 1772074440000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 52890.4, "quote_volume": 5428.5991, "trades": 105, "taker_buy_volume": 35640.0, "taker_buy_quote": 3658.70806}, {"ts": 1772074500000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 26703.2, "quote_volume": 2742.03827, "trades": 106, "taker_buy_volume": 21748.9, "taker_buy_quote": 2233.24198}, {"ts": 1772074560000, "open": 0.1027, "high": 0.1033, "low": 0.1026, "close": 0.1033, "volume": 172243.9, "quote_volume": 17761.99108, "trades": 203, "taker_buy_volume": 85330.8, "taker_buy_quote": 8796.23456}, {"ts": 1772074620000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 91671.0, "quote_volume": 9466.52723, "trades": 159, "taker_buy_volume": 58481.4, "taker_buy_quote": 6040.56213}, {"ts": 1772074680000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 34528.9, "quote_volume": 3559.6155, "trades": 57, "taker_buy_volume": 22963.6, "taker_buy_quote": 2367.58778}, {"ts": 1772074740000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 40643.9, "quote_volume": 4181.89309, "trades": 53, "taker_buy_volume": 17426.0, "taker_buy_quote": 1793.1354}, {"ts": 1772074800000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 76970.5, "quote_volume": 7905.45527, "trades": 139, "taker_buy_volume": 29942.3, "taker_buy_quote": 3075.17239}, {"ts": 1772074860000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 18422.1, "quote_volume": 1895.36972, "trades": 60, "taker_buy_volume": 14739.8, "taker_buy_quote": 1516.54016}, {"ts": 1772074920000, "open": 0.1028, "high": 0.1028, "low": 0.1022, "close": 0.1023, "volume": 79393.4, "quote_volume": 8133.21521, "trades": 132, "taker_buy_volume": 25023.4, "taker_buy_quote": 2563.93846}, {"ts": 1772074980000, "open": 0.1023, "high": 0.1027, "low": 0.1022, "close": 0.1027, "volume": 309868.1, "quote_volume": 31786.07564, "trades": 281, "taker_buy_volume": 263720.0, "taker_buy_quote": 27052.59329}, {"ts": 1772075040000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 250561.4, "quote_volume": 25714.15641, "trades": 141, "taker_buy_volume": 149100.8, "taker_buy_quote": 15305.18105}, {"ts": 1772075100000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 76185.0, "quote_volume": 7813.16998, "trades": 80, "taker_buy_volume": 19436.5, "taker_buy_quote": 1992.24905}, {"ts": 1772075160000, "open": 0.1025, "high": 0.1025, "low": 0.1021, "close": 0.1023, "volume": 33005.5, "quote_volume": 3379.31528, "trades": 107, "taker_buy_volume": 19933.9, "taker_buy_quote": 2040.23878}, {"ts": 1772075220000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 32409.7, "quote_volume": 3318.74255, "trades": 60, "taker_buy_volume": 20043.1, "taker_buy_quote": 2052.41344}, {"ts": 1772075280000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 18770.8, "quote_volume": 1922.58929, "trades": 48, "taker_buy_volume": 15365.6, "taker_buy_quote": 1573.85066}, {"ts": 1772075340000, "open": 0.1025, "high": 0.1025, "low": 0.1021, "close": 0.1022, "volume": 73911.0, "quote_volume": 7564.17455, "trades": 87, "taker_buy_volume": 19152.6, "taker_buy_quote": 1959.27071}, {"ts": 1772075400000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 27535.1, "quote_volume": 2815.80403, "trades": 46, "taker_buy_volume": 25231.8, "taker_buy_quote": 2580.397}, {"ts": 1772075460000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 26428.9, "quote_volume": 2706.34999, "trades": 60, "taker_buy_volume": 19497.7, "taker_buy_quote": 1996.59511}, {"ts": 1772075520000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 32282.1, "quote_volume": 3302.86794, "trades": 53, "taker_buy_volume": 7163.3, "taker_buy_quote": 732.86396}, {"ts": 1772075580000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 27402.7, "quote_volume": 2803.98199, "trades": 59, "taker_buy_volume": 10271.3, "taker_buy_quote": 1051.74568}, {"ts": 1772075640000, "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.102, "volume": 262383.4, "quote_volume": 26743.06299, "trades": 151, "taker_buy_volume": 47969.9, "taker_buy_quote": 4894.82462}, {"ts": 1772075700000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 33819.1, "quote_volume": 3449.83376, "trades": 35, "taker_buy_volume": 28690.4, "taker_buy_quote": 2926.70636}, {"ts": 1772075760000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 3660.8, "quote_volume": 373.4016, "trades": 24, "taker_buy_volume": 1058.2, "taker_buy_quote": 107.9364}, {"ts": 1772075820000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 37113.4, "quote_volume": 3784.40532, "trades": 29, "taker_buy_volume": 29321.5, "taker_buy_quote": 2990.41071}, {"ts": 1772075880000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 5729.8, "quote_volume": 584.87426, "trades": 41, "taker_buy_volume": 1408.0, "taker_buy_quote": 143.69855}, {"ts": 1772075940000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 16421.1, "quote_volume": 1677.20733, "trades": 40, "taker_buy_volume": 10099.3, "taker_buy_quote": 1031.75155}, {"ts": 1772076000000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 48151.7, "quote_volume": 4916.55132, "trades": 78, "taker_buy_volume": 14208.3, "taker_buy_quote": 1450.85051}, {"ts": 1772076060000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 75617.1, "quote_volume": 7733.1817, "trades": 108, "taker_buy_volume": 60550.1, "taker_buy_quote": 6193.28949}, {"ts": 1772076120000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 23755.4, "quote_volume": 2428.29662, "trades": 64, "taker_buy_volume": 13537.9, "taker_buy_quote": 1384.05835}, {"ts": 1772076180000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 5161.6, "quote_volume": 528.03168, "trades": 10, "taker_buy_volume": 1364.4, "taker_buy_quote": 139.57812}, {"ts": 1772076240000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 7042.0, "quote_volume": 720.25562, "trades": 33, "taker_buy_volume": 5689.1, "taker_buy_quote": 581.97947}, {"ts": 1772076300000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 31217.2, "quote_volume": 3201.82968, "trades": 83, "taker_buy_volume": 20362.3, "taker_buy_quote": 2088.12495}, {"ts": 1772076360000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 52499.9, "quote_volume": 5392.37054, "trades": 80, "taker_buy_volume": 41272.4, "taker_buy_quote": 4239.30629}, {"ts": 1772076420000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 53120.8, "quote_volume": 5464.60997, "trades": 95, "taker_buy_volume": 42785.7, "taker_buy_quote": 4401.4668}, {"ts": 1772076480000, "open": 0.1029, "high": 0.1033, "low": 0.1029, "close": 0.103, "volume": 352053.2, "quote_volume": 36265.2255, "trades": 215, "taker_buy_volume": 77019.1, "taker_buy_quote": 7933.3059}, {"ts": 1772076540000, "open": 0.103, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 140462.5, "quote_volume": 14469.90575, "trades": 165, "taker_buy_volume": 101301.6, "taker_buy_quote": 10436.37343}, {"ts": 1772076600000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 73443.3, "quote_volume": 7542.86595, "trades": 95, "taker_buy_volume": 24034.4, "taker_buy_quote": 2468.45392}, {"ts": 1772076660000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 31677.5, "quote_volume": 3255.81724, "trades": 63, "taker_buy_volume": 14485.1, "taker_buy_quote": 1488.54983}, {"ts": 1772076720000, "open": 0.1028, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 68670.4, "quote_volume": 7061.5187, "trades": 112, "taker_buy_volume": 62450.2, "taker_buy_quote": 6421.91486}, {"ts": 1772076780000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 78626.5, "quote_volume": 8110.32991, "trades": 138, "taker_buy_volume": 47043.5, "taker_buy_quote": 4852.08049}, {"ts": 1772076840000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 31382.1, "quote_volume": 3237.33087, "trades": 63, "taker_buy_volume": 16209.7, "taker_buy_quote": 1672.08489}, {"ts": 1772076900000, "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1035, "volume": 448270.6, "quote_volume": 46343.38066, "trades": 222, "taker_buy_volume": 320255.7, "taker_buy_quote": 33101.21321}, {"ts": 1772076960000, "open": 0.1035, "high": 0.1036, "low": 0.1032, "close": 0.1032, "volume": 83268.2, "quote_volume": 8606.68908, "trades": 108, "taker_buy_volume": 29881.6, "taker_buy_quote": 3087.40491}, {"ts": 1772077020000, "open": 0.1031, "high": 0.1031, "low": 0.1027, "close": 0.1029, "volume": 71937.5, "quote_volume": 7402.2475, "trades": 128, "taker_buy_volume": 46948.5, "taker_buy_quote": 4830.36798}, {"ts": 1772077080000, "open": 0.1029, "high": 0.1033, "low": 0.1029, "close": 0.1033, "volume": 491397.7, "quote_volume": 50658.59722, "trades": 224, "taker_buy_volume": 436219.4, "taker_buy_quote": 44969.34579}, {"ts": 1772077140000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 30984.6, "quote_volume": 3200.71692, "trades": 69, "taker_buy_volume": 17971.6, "taker_buy_quote": 1856.47402}, {"ts": 1772077200000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 56672.1, "quote_volume": 5854.44732, "trades": 44, "taker_buy_volume": 27717.7, "taker_buy_quote": 2863.4578}, {"ts": 1772077260000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 36923.2, "quote_volume": 3819.13932, "trades": 80, "taker_buy_volume": 31506.9, "taker_buy_quote": 3259.0939}, {"ts": 1772077320000, "open": 0.1034, "high": 0.104, "low": 0.1034, "close": 0.1039, "volume": 67972.8, "quote_volume": 7039.33587, "trades": 129, "taker_buy_volume": 44491.9, "taker_buy_quote": 4609.17214}, {"ts": 1772077380000, "open": 0.104, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 187992.4, "quote_volume": 19548.18452, "trades": 233, "taker_buy_volume": 106478.8, "taker_buy_quote": 11074.8296}, {"ts": 1772077440000, "open": 0.1039, "high": 0.1041, "low": 0.1037, "close": 0.1038, "volume": 464078.2, "quote_volume": 48212.54664, "trades": 231, "taker_buy_volume": 86724.3, "taker_buy_quote": 9008.33175}, {"ts": 1772077500000, "open": 0.1037, "high": 0.1039, "low": 0.1036, "close": 0.1039, "volume": 85537.3, "quote_volume": 8879.2689, "trades": 138, "taker_buy_volume": 62844.0, "taker_buy_quote": 6523.88354}, {"ts": 1772077560000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 133905.3, "quote_volume": 13900.42796, "trades": 119, "taker_buy_volume": 117385.3, "taker_buy_quote": 12184.67431}, {"ts": 1772077620000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 22899.2, "quote_volume": 2377.73585, "trades": 88, "taker_buy_volume": 18427.8, "taker_buy_quote": 1913.40296}, {"ts": 1772077680000, "open": 0.1041, "high": 0.1045, "low": 0.1039, "close": 0.1043, "volume": 243787.8, "quote_volume": 25403.27267, "trades": 346, "taker_buy_volume": 176314.7, "taker_buy_quote": 18375.53127}, {"ts": 1772077740000, "open": 0.1042, "high": 0.1044, "low": 0.104, "close": 0.1041, "volume": 156016.3, "quote_volume": 16261.7815, "trades": 244, "taker_buy_volume": 61053.5, "taker_buy_quote": 6364.23094}, {"ts": 1772077800000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 63031.0, "quote_volume": 6548.56436, "trades": 80, "taker_buy_volume": 17192.4, "taker_buy_quote": 1785.74822}, {"ts": 1772077860000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 9280.7, "quote_volume": 963.78017, "trades": 44, "taker_buy_volume": 2263.1, "taker_buy_quote": 235.10069}, {"ts": 1772077920000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 46942.8, "quote_volume": 4867.94144, "trades": 73, "taker_buy_volume": 13676.6, "taker_buy_quote": 1418.26342}, {"ts": 1772077980000, "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1035, "volume": 18306.4, "quote_volume": 1896.5609, "trades": 48, "taker_buy_volume": 4765.8, "taker_buy_quote": 494.23046}, {"ts": 1772078040000, "open": 0.1034, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 52658.8, "quote_volume": 5448.12366, "trades": 95, "taker_buy_volume": 42696.3, "taker_buy_quote": 4417.3458}, {"ts": 1772078100000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 127886.3, "quote_volume": 13285.1455, "trades": 58, "taker_buy_volume": 125859.2, "taker_buy_quote": 13074.92657}, {"ts": 1772078160000, "open": 0.1039, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 73905.0, "quote_volume": 7679.27567, "trades": 63, "taker_buy_volume": 42787.1, "taker_buy_quote": 4449.08292}, {"ts": 1772078220000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 129518.7, "quote_volume": 13452.92105, "trades": 62, "taker_buy_volume": 88462.4, "taker_buy_quote": 9190.69153}, {"ts": 1772078280000, "open": 0.1038, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 60818.2, "quote_volume": 6304.61584, "trades": 81, "taker_buy_volume": 19005.7, "taker_buy_quote": 1971.15418}, {"ts": 1772078340000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 30274.8, "quote_volume": 3136.59525, "trades": 32, "taker_buy_volume": 22993.2, "taker_buy_quote": 2382.22149}, {"ts": 1772078400000, "open": 0.1035, "high": 0.1038, "low": 0.1033, "close": 0.1038, "volume": 71881.6, "quote_volume": 7439.4398, "trades": 157, "taker_buy_volume": 51812.5, "taker_buy_quote": 5362.68664}, {"ts": 1772078460000, "open": 0.1038, "high": 0.1038, "low": 0.1034, "close": 0.1034, "volume": 172914.2, "quote_volume": 17902.78166, "trades": 218, "taker_buy_volume": 44828.1, "taker_buy_quote": 4640.86163}, {"ts": 1772078520000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 29793.5, "quote_volume": 3077.96578, "trades": 66, "taker_buy_volume": 25272.8, "taker_buy_quote": 2611.20041}, {"ts": 1772078580000, "open": 0.1032, "high": 0.1038, "low": 0.1031, "close": 0.1035, "volume": 430308.1, "quote_volume": 44540.19508, "trades": 294, "taker_buy_volume": 328523.4, "taker_buy_quote": 34011.03706}, {"ts": 1772078640000, "open": 0.1036, "high": 0.1042, "low": 0.1036, "close": 0.1038, "volume": 380136.3, "quote_volume": 39509.20417, "trades": 343, "taker_buy_volume": 210039.6, "taker_buy_quote": 21825.71399}, {"ts": 1772078700000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 110061.1, "quote_volume": 11432.10252, "trades": 194, "taker_buy_volume": 68227.3, "taker_buy_quote": 7087.28527}, {"ts": 1772078760000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 55200.1, "quote_volume": 5735.29928, "trades": 53, "taker_buy_volume": 24095.8, "taker_buy_quote": 2503.56251}, {"ts": 1772078820000, "open": 0.1038, "high": 0.1038, "low": 0.1033, "close": 0.1034, "volume": 123679.8, "quote_volume": 12812.11901, "trades": 153, "taker_buy_volume": 42586.8, "taker_buy_quote": 4414.92805}, {"ts": 1772078880000, "open": 0.1034, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 31424.6, "quote_volume": 3253.68764, "trades": 73, "taker_buy_volume": 18480.4, "taker_buy_quote": 1913.85574}, {"ts": 1772078940000, "open": 0.1036, "high": 0.1037, "low": 0.1032, "close": 0.1037, "volume": 137309.2, "quote_volume": 14211.0932, "trades": 185, "taker_buy_volume": 68171.4, "taker_buy_quote": 7055.1174}, {"ts": 1772079000000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 90327.1, "quote_volume": 9345.47884, "trades": 175, "taker_buy_volume": 26587.3, "taker_buy_quote": 2749.45176}, {"ts": 1772079060000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1032, "volume": 101727.7, "quote_volume": 10519.86905, "trades": 115, "taker_buy_volume": 52599.5, "taker_buy_quote": 5440.57153}, {"ts": 1772079120000, "open": 0.1032, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 424237.3, "quote_volume": 43729.42126, "trades": 121, "taker_buy_volume": 20085.0, "taker_buy_quote": 2072.79198}, {"ts": 1772079180000, "open": 0.1031, "high": 0.1031, "low": 0.1027, "close": 0.1027, "volume": 58919.4, "quote_volume": 6064.0469, "trades": 96, "taker_buy_volume": 19243.8, "taker_buy_quote": 1981.29691}, {"ts": 1772079240000, "open": 0.1027, "high": 0.1027, "low": 0.1022, "close": 0.1022, "volume": 698697.6, "quote_volume": 71710.69281, "trades": 216, "taker_buy_volume": 103181.0, "taker_buy_quote": 10576.44526}, {"ts": 1772079300000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 102085.5, "quote_volume": 10424.88725, "trades": 126, "taker_buy_volume": 49154.3, "taker_buy_quote": 5019.70425}, {"ts": 1772079360000, "open": 0.1021, "high": 0.1022, "low": 0.1018, "close": 0.1019, "volume": 163982.2, "quote_volume": 16726.88002, "trades": 208, "taker_buy_volume": 78145.0, "taker_buy_quote": 7975.16591}, {"ts": 1772079420000, "open": 0.1019, "high": 0.1026, "low": 0.1018, "close": 0.1025, "volume": 603847.3, "quote_volume": 61758.19241, "trades": 441, "taker_buy_volume": 471576.7, "taker_buy_quote": 48228.02857}, {"ts": 1772079480000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 90892.1, "quote_volume": 9305.22793, "trades": 182, "taker_buy_volume": 51640.1, "taker_buy_quote": 5287.19912}, {"ts": 1772079540000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 22722.2, "quote_volume": 2322.96949, "trades": 57, "taker_buy_volume": 7982.8, "taker_buy_quote": 816.39747}, {"ts": 1772079600000, "open": 0.1023, "high": 0.1023, "low": 0.1019, "close": 0.1021, "volume": 138161.0, "quote_volume": 14109.00667, "trades": 171, "taker_buy_volume": 60676.9, "taker_buy_quote": 6195.60485}, {"ts": 1772079660000, "open": 0.1021, "high": 0.1021, "low": 0.1009, "close": 0.1012, "volume": 1812341.7, "quote_volume": 183804.84155, "trades": 933, "taker_buy_volume": 386039.7, "taker_buy_quote": 39142.52558}, {"ts": 1772079720000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 50398.6, "quote_volume": 5100.31629, "trades": 69, "taker_buy_volume": 9615.3, "taker_buy_quote": 973.09835}, {"ts": 1772079780000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1008, "volume": 87457.4, "quote_volume": 8833.14224, "trades": 119, "taker_buy_volume": 42764.1, "taker_buy_quote": 4319.87988}, {"ts": 1772079840000, "open": 0.1009, "high": 0.1014, "low": 0.1008, "close": 0.101, "volume": 334433.5, "quote_volume": 33804.42301, "trades": 444, "taker_buy_volume": 207349.7, "taker_buy_quote": 20963.60915}, {"ts": 1772079900000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 103645.8, "quote_volume": 10492.42678, "trades": 171, "taker_buy_volume": 53329.2, "taker_buy_quote": 5399.43709}, {"ts": 1772079960000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 298096.3, "quote_volume": 30234.43368, "trades": 177, "taker_buy_volume": 212113.7, "taker_buy_quote": 21505.62629}, {"ts": 1772080020000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 413684.0, "quote_volume": 41915.65949, "trades": 184, "taker_buy_volume": 229449.4, "taker_buy_quote": 23245.36478}, {"ts": 1772080080000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 439437.7, "quote_volume": 44571.60253, "trades": 102, "taker_buy_volume": 282925.5, "taker_buy_quote": 28691.9431}, {"ts": 1772080140000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 22816.2, "quote_volume": 2313.03399, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080200000, "open": 0.1013, "high": 0.1016, "low": 0.1012, "close": 0.1015, "volume": 47142.5, "quote_volume": 4778.87859, "trades": 65, "taker_buy_volume": 12354.2, "taker_buy_quote": 1253.03481}, {"ts": 1772080260000, "open": 0.1015, "high": 0.1018, "low": 0.1015, "close": 0.1018, "volume": 82977.0, "quote_volume": 8434.05072, "trades": 101, "taker_buy_volume": 51175.0, "taker_buy_quote": 5201.32336}, {"ts": 1772080320000, "open": 0.1018, "high": 0.1024, "low": 0.1018, "close": 0.1021, "volume": 102592.5, "quote_volume": 10484.69742, "trades": 237, "taker_buy_volume": 47306.6, "taker_buy_quote": 4833.76704}, {"ts": 1772080380000, "open": 0.1021, "high": 0.1021, "low": 0.1017, "close": 0.1019, "volume": 130192.9, "quote_volume": 13267.15628, "trades": 128, "taker_buy_volume": 13341.3, "taker_buy_quote": 1360.09205}, {"ts": 1772080440000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 145388.2, "quote_volume": 14792.26449, "trades": 152, "taker_buy_volume": 85983.1, "taker_buy_quote": 8749.61568}, {"ts": 1772080500000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 165999.1, "quote_volume": 16898.69071, "trades": 70, "taker_buy_volume": 118975.9, "taker_buy_quote": 12111.74662}, {"ts": 1772080560000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 58464.5, "quote_volume": 5960.72358, "trades": 71, "taker_buy_volume": 37224.9, "taker_buy_quote": 3794.51303}, {"ts": 1772080620000, "open": 0.102, "high": 0.1021, "low": 0.1018, "close": 0.1019, "volume": 83378.1, "quote_volume": 8501.93229, "trades": 177, "taker_buy_volume": 32048.9, "taker_buy_quote": 3268.53339}, {"ts": 1772080680000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 50501.2, "quote_volume": 5146.04686, "trades": 56, "taker_buy_volume": 6855.6, "taker_buy_quote": 698.59545}, {"ts": 1772080740000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 94437.2, "quote_volume": 9629.73192, "trades": 96, "taker_buy_volume": 36582.6, "taker_buy_quote": 3731.28115}, {"ts": 1772080800000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1022, "volume": 59645.6, "quote_volume": 6093.90101, "trades": 117, "taker_buy_volume": 18854.3, "taker_buy_quote": 1927.87462}, {"ts": 1772080860000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 184431.2, "quote_volume": 18834.14635, "trades": 197, "taker_buy_volume": 104295.9, "taker_buy_quote": 10650.88519}, {"ts": 1772080920000, "open": 0.1021, "high": 0.1023, "low": 0.1019, "close": 0.1021, "volume": 260031.8, "quote_volume": 26556.19483, "trades": 188, "taker_buy_volume": 163289.1, "taker_buy_quote": 16675.73055}, {"ts": 1772080980000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 22180.3, "quote_volume": 2260.13471, "trades": 54, "taker_buy_volume": 4001.8, "taker_buy_quote": 408.0502}, {"ts": 1772081040000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 3454.0, "quote_volume": 351.95378, "trades": 13, "taker_buy_volume": 3365.8, "taker_buy_quote": 342.97502}, {"ts": 1772081100000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 8510.9, "quote_volume": 867.27052, "trades": 17, "taker_buy_volume": 1989.4, "taker_buy_quote": 202.72967}, {"ts": 1772081160000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 53840.5, "quote_volume": 5478.23271, "trades": 69, "taker_buy_volume": 25935.9, "taker_buy_quote": 2638.47746}, {"ts": 1772081220000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 139147.2, "quote_volume": 14146.20382, "trades": 151, "taker_buy_volume": 63464.9, "taker_buy_quote": 6450.88152}, {"ts": 1772081280000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 92176.4, "quote_volume": 9365.08269, "trades": 99, "taker_buy_volume": 66524.3, "taker_buy_quote": 6759.24799}, {"ts": 1772081340000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 7022.5, "quote_volume": 713.51134, "trades": 15, "taker_buy_volume": 88.6, "taker_buy_quote": 9.00176}, {"ts": 1772081400000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1014, "volume": 557928.7, "quote_volume": 56567.12983, "trades": 146, "taker_buy_volume": 50091.5, "taker_buy_quote": 5074.77831}, {"ts": 1772081460000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 34372.5, "quote_volume": 3481.30572, "trades": 68, "taker_buy_volume": 22203.0, "taker_buy_quote": 2248.67401}, {"ts": 1772081520000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 24283.8, "quote_volume": 2460.07796, "trades": 81, "taker_buy_volume": 3317.1, "taker_buy_quote": 336.21451}, {"ts": 1772081580000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 12451.1, "quote_volume": 1262.41414, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081640000, "open": 0.1013, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 103488.2, "quote_volume": 10474.57324, "trades": 133, "taker_buy_volume": 64033.9, "taker_buy_quote": 6482.7134}, {"ts": 1772081700000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 110286.2, "quote_volume": 11183.02068, "trades": 48, "taker_buy_volume": 34012.3, "taker_buy_quote": 3448.84722}, {"ts": 1772081760000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 15704.9, "quote_volume": 1593.93538, "trades": 54, "taker_buy_volume": 14281.2, "taker_buy_quote": 1449.5418}, {"ts": 1772081820000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 19078.5, "quote_volume": 1936.4776, "trades": 30, "taker_buy_volume": 8360.4, "taker_buy_quote": 848.59045}, {"ts": 1772081880000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 4207.8, "quote_volume": 426.67683, "trades": 19, "taker_buy_volume": 592.0, "taker_buy_quote": 60.03471}, {"ts": 1772081940000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 260.1, "quote_volume": 26.39129, "trades": 3, "taker_buy_volume": 171.5, "taker_buy_quote": 17.40725}, {"ts": 1772082000000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 61016.5, "quote_volume": 6198.97753, "trades": 48, "taker_buy_volume": 34569.4, "taker_buy_quote": 3512.0958}, {"ts": 1772082060000, "open": 0.1017, "high": 0.1022, "low": 0.1017, "close": 0.1022, "volume": 122644.1, "quote_volume": 12515.00209, "trades": 260, "taker_buy_volume": 69043.2, "taker_buy_quote": 7045.25286}, {"ts": 1772082120000, "open": 0.1022, "high": 0.1022, "low": 0.1018, "close": 0.1019, "volume": 28384.4, "quote_volume": 2891.40824, "trades": 79, "taker_buy_volume": 14535.9, "taker_buy_quote": 1480.01792}, {"ts": 1772082180000, "open": 0.1018, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 36226.1, "quote_volume": 3686.34602, "trades": 65, "taker_buy_volume": 21264.2, "taker_buy_quote": 2163.35968}, {"ts": 1772082240000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 18507.6, "quote_volume": 1883.07368, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082300000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 52003.8, "quote_volume": 5287.87886, "trades": 70, "taker_buy_volume": 13732.6, "taker_buy_quote": 1396.60542}, {"ts": 1772082360000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 14364.8, "quote_volume": 1461.66535, "trades": 44, "taker_buy_volume": 14021.5, "taker_buy_quote": 1426.72235}, {"ts": 1772082420000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 99538.9, "quote_volume": 10142.51308, "trades": 114, "taker_buy_volume": 44217.6, "taker_buy_quote": 4507.28624}, {"ts": 1772082480000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 41379.3, "quote_volume": 4200.54168, "trades": 103, "taker_buy_volume": 20428.0, "taker_buy_quote": 2073.87704}, {"ts": 1772082540000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 32334.1, "quote_volume": 3277.8202, "trades": 50, "taker_buy_volume": 18964.6, "taker_buy_quote": 1922.069}, {"ts": 1772082600000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 125195.6, "quote_volume": 12685.10777, "trades": 120, "taker_buy_volume": 79071.1, "taker_buy_quote": 8011.18941}, {"ts": 1772082660000, "open": 0.1013, "high": 0.1013, "low": 0.1005, "close": 0.1007, "volume": 239639.2, "quote_volume": 24173.22896, "trades": 256, "taker_buy_volume": 68714.0, "taker_buy_quote": 6928.45345}, {"ts": 1772082720000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 49662.7, "quote_volume": 5007.90876, "trades": 78, "taker_buy_volume": 22971.4, "taker_buy_quote": 2316.19392}, {"ts": 1772082780000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 39888.4, "quote_volume": 4018.94357, "trades": 82, "taker_buy_volume": 20761.9, "taker_buy_quote": 2091.91254}, {"ts": 1772082840000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 16455.4, "quote_volume": 1657.0504, "trades": 18, "taker_buy_volume": 10476.4, "taker_buy_quote": 1054.97348}, {"ts": 1772082900000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 72473.3, "quote_volume": 7275.89588, "trades": 98, "taker_buy_volume": 6969.9, "taker_buy_quote": 700.6264}, {"ts": 1772082960000, "open": 0.1003, "high": 0.1003, "low": 0.0992, "close": 0.0995, "volume": 1225094.6, "quote_volume": 122129.43927, "trades": 854, "taker_buy_volume": 475404.9, "taker_buy_quote": 47384.06472}, {"ts": 1772083020000, "open": 0.0995, "high": 0.1002, "low": 0.0994, "close": 0.1001, "volume": 432106.8, "quote_volume": 43101.70495, "trades": 451, "taker_buy_volume": 182901.2, "taker_buy_quote": 18251.90835}, {"ts": 1772083080000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 47511.7, "quote_volume": 4757.41627, "trades": 81, "taker_buy_volume": 11973.2, "taker_buy_quote": 1199.21417}, {"ts": 1772083140000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 47786.2, "quote_volume": 4782.67431, "trades": 66, "taker_buy_volume": 23901.1, "taker_buy_quote": 2392.50011}, {"ts": 1772083200000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 70862.9, "quote_volume": 7087.13032, "trades": 39, "taker_buy_volume": 10875.7, "taker_buy_quote": 1088.41032}, {"ts": 1772083260000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 127777.0, "quote_volume": 12803.50933, "trades": 235, "taker_buy_volume": 102180.5, "taker_buy_quote": 10238.46277}, {"ts": 1772083320000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 11571.2, "quote_volume": 1161.72447, "trades": 34, "taker_buy_volume": 3329.6, "taker_buy_quote": 334.27679}, {"ts": 1772083380000, "open": 0.1004, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 125654.9, "quote_volume": 12612.09912, "trades": 104, "taker_buy_volume": 38215.0, "taker_buy_quote": 3838.21279}, {"ts": 1772083440000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 74235.6, "quote_volume": 7470.67032, "trades": 77, "taker_buy_volume": 30086.5, "taker_buy_quote": 3027.55135}, {"ts": 1772083500000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 13505.4, "quote_volume": 1358.3286, "trades": 41, "taker_buy_volume": 2631.9, "taker_buy_quote": 264.7435}, {"ts": 1772083560000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 16232.8, "quote_volume": 1633.4887, "trades": 17, "taker_buy_volume": 16143.5, "taker_buy_quote": 1624.49619}, {"ts": 1772083620000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 119781.4, "quote_volume": 12042.38575, "trades": 82, "taker_buy_volume": 34031.8, "taker_buy_quote": 3420.90777}, {"ts": 1772083680000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 48654.7, "quote_volume": 4889.7864, "trades": 44, "taker_buy_volume": 17375.4, "taker_buy_quote": 1746.2277}, {"ts": 1772083740000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 18607.2, "quote_volume": 1868.84333, "trades": 54, "taker_buy_volume": 403.3, "taker_buy_quote": 40.51571}, {"ts": 1772083800000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 106188.1, "quote_volume": 10649.00651, "trades": 154, "taker_buy_volume": 55683.9, "taker_buy_quote": 5584.63734}, {"ts": 1772083860000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 25047.3, "quote_volume": 2506.61618, "trades": 56, "taker_buy_volume": 6566.7, "taker_buy_quote": 656.73074}, {"ts": 1772083920000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1004, "volume": 49098.5, "quote_volume": 4932.4935, "trades": 64, "taker_buy_volume": 30731.6, "taker_buy_quote": 3087.38349}, {"ts": 1772083980000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 32234.1, "quote_volume": 3231.89842, "trades": 74, "taker_buy_volume": 12117.5, "taker_buy_quote": 1215.28185}, {"ts": 1772084040000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 9215.8, "quote_volume": 924.34474, "trades": 9, "taker_buy_volume": 9215.8, "taker_buy_quote": 924.34474}, {"ts": 1772084100000, "open": 0.1003, "high": 0.1003, "low": 0.0998, "close": 0.0998, "volume": 303071.2, "quote_volume": 30326.83326, "trades": 230, "taker_buy_volume": 71074.4, "taker_buy_quote": 7106.51374}, {"ts": 1772084160000, "open": 0.0999, "high": 0.0999, "low": 0.0995, "close": 0.0995, "volume": 319315.8, "quote_volume": 31830.5256, "trades": 249, "taker_buy_volume": 104409.5, "taker_buy_quote": 10418.93629}, {"ts": 1772084220000, "open": 0.0995, "high": 0.0995, "low": 0.0987, "close": 0.0994, "volume": 1101035.4, "quote_volume": 109144.11138, "trades": 712, "taker_buy_volume": 525548.7, "taker_buy_quote": 52141.69578}, {"ts": 1772084280000, "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0996, "volume": 130647.3, "quote_volume": 13012.5752, "trades": 123, "taker_buy_volume": 90965.0, "taker_buy_quote": 9059.31666}, {"ts": 1772084340000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 22257.1, "quote_volume": 2216.93932, "trades": 21, "taker_buy_volume": 20018.6, "taker_buy_quote": 1994.20857}, {"ts": 1772084400000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 8429.7, "quote_volume": 841.28406, "trades": 13, "taker_buy_volume": 8363.3, "taker_buy_quote": 834.65734}, {"ts": 1772084460000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 48204.6, "quote_volume": 4816.70685, "trades": 73, "taker_buy_volume": 31223.3, "taker_buy_quote": 3119.82108}, {"ts": 1772084520000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 78626.2, "quote_volume": 7862.62, "trades": 40, "taker_buy_volume": 13242.4, "taker_buy_quote": 1324.24}, {"ts": 1772084580000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 35594.6, "quote_volume": 3559.46, "trades": 42, "taker_buy_volume": 943.0, "taker_buy_quote": 94.3}, {"ts": 1772084640000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 42621.9, "quote_volume": 4262.97092, "trades": 51, "taker_buy_volume": 13670.2, "taker_buy_quote": 1367.49888}, {"ts": 1772084700000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 18371.5, "quote_volume": 1838.89851, "trades": 37, "taker_buy_volume": 5379.9, "taker_buy_quote": 538.52799}, {"ts": 1772084760000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 20670.0, "quote_volume": 2069.84305, "trades": 44, "taker_buy_volume": 12246.2, "taker_buy_quote": 1226.62067}, {"ts": 1772084820000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 60270.1, "quote_volume": 6046.8411, "trades": 157, "taker_buy_volume": 37592.0, "taker_buy_quote": 3771.67912}, {"ts": 1772084880000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 32456.2, "quote_volume": 3257.70762, "trades": 92, "taker_buy_volume": 27696.7, "taker_buy_quote": 2780.31881}, {"ts": 1772084940000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 77030.8, "quote_volume": 7733.93212, "trades": 49, "taker_buy_volume": 19686.3, "taker_buy_quote": 1976.55428}, {"ts": 1772085000000, "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1001, "volume": 32970.2, "quote_volume": 3305.41144, "trades": 62, "taker_buy_volume": 10265.3, "taker_buy_quote": 1029.03895}, {"ts": 1772085060000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 48217.1, "quote_volume": 4828.20672, "trades": 65, "taker_buy_volume": 17021.1, "taker_buy_quote": 1704.84854}, {"ts": 1772085120000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 29083.5, "quote_volume": 2908.79669, "trades": 61, "taker_buy_volume": 11873.2, "taker_buy_quote": 1187.5281}, {"ts": 1772085180000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 30164.5, "quote_volume": 3016.45, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085240000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 96083.0, "quote_volume": 9609.73452, "trades": 49, "taker_buy_volume": 4407.4, "taker_buy_quote": 440.87211}, {"ts": 1772085300000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 65113.5, "quote_volume": 6527.69816, "trades": 75, "taker_buy_volume": 59163.9, "taker_buy_quote": 5931.10481}, {"ts": 1772085360000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 12086.9, "quote_volume": 1211.42083, "trades": 43, "taker_buy_volume": 896.2, "taker_buy_quote": 89.85217}, {"ts": 1772085420000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 96658.3, "quote_volume": 9678.81388, "trades": 124, "taker_buy_volume": 25971.6, "taker_buy_quote": 2601.73616}, {"ts": 1772085480000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 180.0, "quote_volume": 18.036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085540000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 23112.8, "quote_volume": 2318.13855, "trades": 28, "taker_buy_volume": 21403.6, "taker_buy_quote": 2146.78108}, {"ts": 1772085600000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 14632.5, "quote_volume": 1466.18341, "trades": 17, "taker_buy_volume": 69.1, "taker_buy_quote": 6.93073}, {"ts": 1772085660000, "open": 0.1002, "high": 0.1002, "low": 0.0998, "close": 0.1, "volume": 106479.8, "quote_volume": 10649.02482, "trades": 129, "taker_buy_volume": 18893.2, "taker_buy_quote": 1891.37621}, {"ts": 1772085720000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 17435.8, "quote_volume": 1743.58, "trades": 69, "taker_buy_volume": 14608.0, "taker_buy_quote": 1460.8}, {"ts": 1772085780000, "open": 0.1, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 80606.3, "quote_volume": 8073.66584, "trades": 115, "taker_buy_volume": 55481.6, "taker_buy_quote": 5557.56729}, {"ts": 1772085840000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 3593.9, "quote_volume": 360.46817, "trades": 16, "taker_buy_volume": 408.1, "taker_buy_quote": 40.93243}, {"ts": 1772085900000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 169399.9, "quote_volume": 17019.418, "trades": 152, "taker_buy_volume": 121526.2, "taker_buy_quote": 12209.31093}, {"ts": 1772085960000, "open": 0.1005, "high": 0.1007, "low": 0.1003, "close": 0.1005, "volume": 214176.3, "quote_volume": 21535.23143, "trades": 188, "taker_buy_volume": 162279.6, "taker_buy_quote": 16322.49835}, {"ts": 1772086020000, "open": 0.1005, "high": 0.101, "low": 0.1004, "close": 0.1009, "volume": 361892.0, "quote_volume": 36463.05373, "trades": 302, "taker_buy_volume": 298974.7, "taker_buy_quote": 30131.06756}, {"ts": 1772086080000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 155747.3, "quote_volume": 15698.51564, "trades": 156, "taker_buy_volume": 47924.7, "taker_buy_quote": 4831.13634}, {"ts": 1772086140000, "open": 0.1008, "high": 0.1008, "low": 0.1003, "close": 0.1003, "volume": 58244.4, "quote_volume": 5860.85696, "trades": 108, "taker_buy_volume": 16174.6, "taker_buy_quote": 1630.0531}, {"ts": 1772086200000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 37308.2, "quote_volume": 3746.39505, "trades": 63, "taker_buy_volume": 23468.3, "taker_buy_quote": 2356.86909}, {"ts": 1772086260000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 12910.2, "quote_volume": 1297.4751, "trades": 48, "taker_buy_volume": 4225.3, "taker_buy_quote": 424.64265}, {"ts": 1772086320000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 12512.6, "quote_volume": 1256.20155, "trades": 27, "taker_buy_volume": 705.3, "taker_buy_quote": 70.81212}, {"ts": 1772086380000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 76528.9, "quote_volume": 7675.84867, "trades": 59, "taker_buy_volume": 49282.1, "taker_buy_quote": 4942.99463}, {"ts": 1772086440000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 18767.0, "quote_volume": 1880.90415, "trades": 49, "taker_buy_volume": 10511.2, "taker_buy_quote": 1053.67299}, {"ts": 1772086500000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 13360.2, "quote_volume": 1337.29647, "trades": 27, "taker_buy_volume": 4985.4, "taker_buy_quote": 499.06997}, {"ts": 1772086560000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 19546.5, "quote_volume": 1957.06192, "trades": 32, "taker_buy_volume": 11924.2, "taker_buy_quote": 1194.06969}, {"ts": 1772086620000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 28498.5, "quote_volume": 2852.69985, "trades": 16, "taker_buy_volume": 7214.5, "taker_buy_quote": 722.17145}, {"ts": 1772086680000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 273139.3, "quote_volume": 27300.77419, "trades": 191, "taker_buy_volume": 109533.6, "taker_buy_quote": 10945.78926}, {"ts": 1772086740000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 41871.4, "quote_volume": 4183.24718, "trades": 78, "taker_buy_volume": 13422.2, "taker_buy_quote": 1341.12657}, {"ts": 1772086800000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 51399.3, "quote_volume": 5143.69332, "trades": 74, "taker_buy_volume": 34041.4, "taker_buy_quote": 3407.02449}, {"ts": 1772086860000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 79805.4, "quote_volume": 7977.33649, "trades": 150, "taker_buy_volume": 20965.8, "taker_buy_quote": 2097.4813}, {"ts": 1772086920000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 38135.1, "quote_volume": 3802.55922, "trades": 50, "taker_buy_volume": 22925.7, "taker_buy_quote": 2285.69229}, {"ts": 1772086980000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 60912.1, "quote_volume": 6067.10078, "trades": 181, "taker_buy_volume": 25018.3, "taker_buy_quote": 2492.62103}, {"ts": 1772087040000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 160.7, "quote_volume": 15.98162, "trades": 3, "taker_buy_volume": 80.4, "taker_buy_quote": 7.9998}, {"ts": 1772087100000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 26414.6, "quote_volume": 2625.61124, "trades": 20, "taker_buy_volume": 170.9, "taker_buy_quote": 16.98746}, {"ts": 1772087160000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 46851.7, "quote_volume": 4657.06007, "trades": 53, "taker_buy_volume": 25546.2, "taker_buy_quote": 2539.30242}, {"ts": 1772087220000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 50676.0, "quote_volume": 5040.37751, "trades": 110, "taker_buy_volume": 34830.3, "taker_buy_quote": 3464.74858}, {"ts": 1772087280000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 22266.5, "quote_volume": 2215.39599, "trades": 41, "taker_buy_volume": 14580.9, "taker_buy_quote": 1451.08766}, {"ts": 1772087340000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 102425.6, "quote_volume": 10177.38553, "trades": 150, "taker_buy_volume": 65160.4, "taker_buy_quote": 6474.05959}, {"ts": 1772087400000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 17008.0, "quote_volume": 1690.5952, "trades": 23, "taker_buy_volume": 2636.7, "taker_buy_quote": 262.08798}, {"ts": 1772087460000, "open": 0.0994, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 57498.1, "quote_volume": 5708.08077, "trades": 231, "taker_buy_volume": 28737.5, "taker_buy_quote": 2852.30338}, {"ts": 1772087520000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 303443.4, "quote_volume": 30155.14536, "trades": 147, "taker_buy_volume": 56481.4, "taker_buy_quote": 5614.01697}, {"ts": 1772087580000, "open": 0.0993, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 100682.9, "quote_volume": 9994.57947, "trades": 119, "taker_buy_volume": 50168.0, "taker_buy_quote": 4980.00227}, {"ts": 1772087640000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 40974.8, "quote_volume": 4077.63488, "trades": 61, "taker_buy_volume": 28279.9, "taker_buy_quote": 2814.49233}, {"ts": 1772087700000, "open": 0.0995, "high": 0.0995, "low": 0.0991, "close": 0.0993, "volume": 114530.3, "quote_volume": 11363.50177, "trades": 125, "taker_buy_volume": 19824.8, "taker_buy_quote": 1968.59734}, {"ts": 1772087760000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 340323.4, "quote_volume": 33760.46066, "trades": 312, "taker_buy_volume": 172386.5, "taker_buy_quote": 17100.83587}, {"ts": 1772087820000, "open": 0.0991, "high": 0.0991, "low": 0.0984, "close": 0.0988, "volume": 992302.5, "quote_volume": 97919.42024, "trades": 518, "taker_buy_volume": 357691.1, "taker_buy_quote": 35281.9368}, {"ts": 1772087880000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 54113.2, "quote_volume": 5346.3617, "trades": 39, "taker_buy_volume": 24479.7, "taker_buy_quote": 2418.59436}, {"ts": 1772087940000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 49145.1, "quote_volume": 4856.16338, "trades": 56, "taker_buy_volume": 30326.8, "taker_buy_quote": 2997.69061}, {"ts": 1772088000000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 49737.6, "quote_volume": 4928.80067, "trades": 61, "taker_buy_volume": 16237.4, "taker_buy_quote": 1609.22378}, {"ts": 1772088060000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 41300.7, "quote_volume": 4089.73621, "trades": 25, "taker_buy_volume": 5014.5, "taker_buy_quote": 497.40241}, {"ts": 1772088120000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 23494.3, "quote_volume": 2328.54374, "trades": 29, "taker_buy_volume": 3046.9, "taker_buy_quote": 302.2064}, {"ts": 1772088180000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 62543.8, "quote_volume": 6196.39255, "trades": 40, "taker_buy_volume": 26300.5, "taker_buy_quote": 2606.37955}, {"ts": 1772088240000, "open": 0.0991, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 85558.6, "quote_volume": 8481.51882, "trades": 108, "taker_buy_volume": 63887.2, "taker_buy_quote": 6336.29482}, {"ts": 1772088300000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 4437.0, "quote_volume": 439.67188, "trades": 17, "taker_buy_volume": 4437.0, "taker_buy_quote": 439.67188}, {"ts": 1772088360000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 23589.0, "quote_volume": 2334.62016, "trades": 61, "taker_buy_volume": 9298.1, "taker_buy_quote": 920.37132}, {"ts": 1772088420000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 49769.4, "quote_volume": 4927.55835, "trades": 63, "taker_buy_volume": 14812.9, "taker_buy_quote": 1466.94544}, {"ts": 1772088480000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 5290.3, "quote_volume": 524.28186, "trades": 23, "taker_buy_volume": 4123.2, "taker_buy_quote": 408.73896}, {"ts": 1772088540000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 18149.3, "quote_volume": 1797.5331, "trades": 23, "taker_buy_volume": 6283.1, "taker_buy_quote": 622.65521}, {"ts": 1772088600000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 95315.7, "quote_volume": 9429.27911, "trades": 76, "taker_buy_volume": 11928.1, "taker_buy_quote": 1181.54229}, {"ts": 1772088660000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 68548.8, "quote_volume": 6792.4815, "trades": 60, "taker_buy_volume": 63834.7, "taker_buy_quote": 6325.68773}, {"ts": 1772088720000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 23760.0, "quote_volume": 2351.7055, "trades": 41, "taker_buy_volume": 2097.3, "taker_buy_quote": 207.84243}, {"ts": 1772088780000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 5518.8, "quote_volume": 545.63448, "trades": 9, "taker_buy_volume": 3770.4, "taker_buy_quote": 372.89256}, {"ts": 1772088840000, "open": 0.0989, "high": 0.0989, "low": 0.0985, "close": 0.0985, "volume": 543780.8, "quote_volume": 53631.86158, "trades": 220, "taker_buy_volume": 64204.7, "taker_buy_quote": 6332.63661}, {"ts": 1772088900000, "open": 0.0985, "high": 0.0985, "low": 0.0976, "close": 0.0983, "volume": 1275502.7, "quote_volume": 125044.23792, "trades": 598, "taker_buy_volume": 357385.8, "taker_buy_quote": 35045.30516}, {"ts": 1772088960000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 100659.9, "quote_volume": 9891.07103, "trades": 60, "taker_buy_volume": 42844.3, "taker_buy_quote": 4211.59469}, {"ts": 1772089020000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 33683.7, "quote_volume": 3310.33633, "trades": 49, "taker_buy_volume": 12820.9, "taker_buy_quote": 1260.29447}, {"ts": 1772089080000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 59099.8, "quote_volume": 5811.60722, "trades": 43, "taker_buy_volume": 9118.3, "taker_buy_quote": 897.25012}, {"ts": 1772089140000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 64606.8, "quote_volume": 6366.30113, "trades": 27, "taker_buy_volume": 40627.4, "taker_buy_quote": 4004.33023}, {"ts": 1772089200000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 67691.0, "quote_volume": 6661.95915, "trades": 79, "taker_buy_volume": 23157.2, "taker_buy_quote": 2279.81049}, {"ts": 1772089260000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 41471.3, "quote_volume": 4091.57961, "trades": 52, "taker_buy_volume": 8203.3, "taker_buy_quote": 809.28838}, {"ts": 1772089320000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 16213.7, "quote_volume": 1599.17536, "trades": 41, "taker_buy_volume": 5479.5, "taker_buy_quote": 540.68658}, {"ts": 1772089380000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 31958.7, "quote_volume": 3151.54114, "trades": 38, "taker_buy_volume": 10009.0, "taker_buy_quote": 986.92349}, {"ts": 1772089440000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 14921.1, "quote_volume": 1471.55671, "trades": 25, "taker_buy_volume": 3723.8, "taker_buy_quote": 367.50293}, {"ts": 1772089500000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0987, "volume": 511522.3, "quote_volume": 50476.19091, "trades": 263, "taker_buy_volume": 433819.1, "taker_buy_quote": 42809.45292}, {"ts": 1772089560000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 130146.3, "quote_volume": 12844.93267, "trades": 176, "taker_buy_volume": 78489.0, "taker_buy_quote": 7746.87459}, {"ts": 1772089620000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 12942.7, "quote_volume": 1277.16076, "trades": 59, "taker_buy_volume": 6838.3, "taker_buy_quote": 674.98258}, {"ts": 1772089680000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 42626.2, "quote_volume": 4207.58213, "trades": 43, "taker_buy_volume": 6425.4, "taker_buy_quote": 634.56317}, {"ts": 1772089740000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 5696.4, "quote_volume": 562.75956, "trades": 39, "taker_buy_volume": 5467.8, "taker_buy_quote": 540.17955}, {"ts": 1772089800000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 165581.2, "quote_volume": 16376.46923, "trades": 154, "taker_buy_volume": 140233.3, "taker_buy_quote": 13869.56192}, {"ts": 1772089860000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 5002.3, "quote_volume": 494.33825, "trades": 28, "taker_buy_volume": 1627.8, "taker_buy_quote": 160.93765}, {"ts": 1772089920000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 46375.0, "quote_volume": 4585.43485, "trades": 76, "taker_buy_volume": 34778.1, "taker_buy_quote": 3439.84476}, {"ts": 1772089980000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 10832.9, "quote_volume": 1071.43829, "trades": 48, "taker_buy_volume": 4306.9, "taker_buy_quote": 426.01689}, {"ts": 1772090040000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 74908.8, "quote_volume": 7404.30988, "trades": 136, "taker_buy_volume": 50872.2, "taker_buy_quote": 5028.13579}, {"ts": 1772090100000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 77121.6, "quote_volume": 7632.86717, "trades": 72, "taker_buy_volume": 34230.6, "taker_buy_quote": 3388.79336}, {"ts": 1772090160000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 56301.0, "quote_volume": 5557.82095, "trades": 111, "taker_buy_volume": 37984.7, "taker_buy_quote": 3749.10811}, {"ts": 1772090220000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 46442.2, "quote_volume": 4583.4262, "trades": 99, "taker_buy_volume": 35818.5, "taker_buy_quote": 3535.28595}, {"ts": 1772090280000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 43619.9, "quote_volume": 4305.22498, "trades": 101, "taker_buy_volume": 34220.8, "taker_buy_quote": 3377.63722}, {"ts": 1772090340000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 39242.7, "quote_volume": 3870.52565, "trades": 46, "taker_buy_volume": 5003.3, "taker_buy_quote": 493.8721}, {"ts": 1772090400000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 2843.8, "quote_volume": 280.65569, "trades": 36, "taker_buy_volume": 2570.1, "taker_buy_quote": 253.66887}, {"ts": 1772090460000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 12131.1, "quote_volume": 1197.72212, "trades": 39, "taker_buy_volume": 6127.0, "taker_buy_quote": 605.12757}, {"ts": 1772090520000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 58613.0, "quote_volume": 5788.2293, "trades": 61, "taker_buy_volume": 13024.9, "taker_buy_quote": 1285.73258}, {"ts": 1772090580000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 1775467.1, "quote_volume": 175061.06722, "trades": 226, "taker_buy_volume": 111.6, "taker_buy_quote": 11.01492}, {"ts": 1772090640000, "open": 0.0986, "high": 0.0986, "low": 0.0979, "close": 0.098, "volume": 1112092.6, "quote_volume": 109312.10313, "trades": 655, "taker_buy_volume": 180078.2, "taker_buy_quote": 17652.47518}, {"ts": 1772090700000, "open": 0.098, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 157215.8, "quote_volume": 15406.3466, "trades": 170, "taker_buy_volume": 74686.3, "taker_buy_quote": 7322.76935}, {"ts": 1772090760000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 76557.7, "quote_volume": 7505.44449, "trades": 99, "taker_buy_volume": 74022.7, "taker_buy_quote": 7257.01449}, {"ts": 1772090820000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 7863.5, "quote_volume": 770.39622, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090880000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 153359.8, "quote_volume": 15041.45925, "trades": 139, "taker_buy_volume": 138649.0, "taker_buy_quote": 13598.98519}, {"ts": 1772090940000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091000000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 153151.1, "quote_volume": 15038.32135, "trades": 116, "taker_buy_volume": 149259.5, "taker_buy_quote": 14655.87123}, {"ts": 1772091060000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 151016.8, "quote_volume": 14839.51574, "trades": 113, "taker_buy_volume": 82017.2, "taker_buy_quote": 8062.29076}, {"ts": 1772091120000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 102105.5, "quote_volume": 10016.31054, "trades": 73, "taker_buy_volume": 15112.4, "taker_buy_quote": 1482.52644}, {"ts": 1772091180000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 59330.5, "quote_volume": 5821.98934, "trades": 142, "taker_buy_volume": 50789.1, "taker_buy_quote": 4983.26013}, {"ts": 1772091240000, "open": 0.0982, "high": 0.0982, "low": 0.0978, "close": 0.0979, "volume": 189162.1, "quote_volume": 18520.80097, "trades": 153, "taker_buy_volume": 32443.9, "taker_buy_quote": 3176.25781}, {"ts": 1772091300000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 21367.1, "quote_volume": 2095.70414, "trades": 41, "taker_buy_volume": 11524.1, "taker_buy_quote": 1130.10584}, {"ts": 1772091360000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1327.0, "quote_volume": 130.1787, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091420000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 43325.9, "quote_volume": 4246.94087, "trades": 79, "taker_buy_volume": 22650.3, "taker_buy_quote": 2220.326}, {"ts": 1772091480000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 32756.3, "quote_volume": 3205.99393, "trades": 52, "taker_buy_volume": 22459.0, "taker_buy_quote": 2198.7361}, {"ts": 1772091540000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 121202.8, "quote_volume": 11871.18026, "trades": 143, "taker_buy_volume": 87654.2, "taker_buy_quote": 8585.2271}, {"ts": 1772091600000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 44904.4, "quote_volume": 4401.84468, "trades": 34, "taker_buy_volume": 35820.6, "taker_buy_quote": 3511.20821}, {"ts": 1772091660000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 7923.6, "quote_volume": 775.72044, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091720000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 27893.9, "quote_volume": 2733.30076, "trades": 70, "taker_buy_volume": 23931.6, "taker_buy_quote": 2345.06032}, {"ts": 1772091780000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 14768.2, "quote_volume": 1445.58869, "trades": 10, "taker_buy_volume": 12587.3, "taker_buy_quote": 1232.29667}, {"ts": 1772091840000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 127887.7, "quote_volume": 12520.07339, "trades": 183, "taker_buy_volume": 105550.3, "taker_buy_quote": 10333.37437}, {"ts": 1772091900000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 82523.7, "quote_volume": 8077.3621, "trades": 120, "taker_buy_volume": 35433.4, "taker_buy_quote": 3468.92986}, {"ts": 1772091960000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 38713.3, "quote_volume": 3789.61801, "trades": 73, "taker_buy_volume": 29307.6, "taker_buy_quote": 2869.21404}, {"ts": 1772092020000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 12816.9, "quote_volume": 1254.60234, "trades": 28, "taker_buy_volume": 5077.7, "taker_buy_quote": 497.10683}, {"ts": 1772092080000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 37256.8, "quote_volume": 3647.44072, "trades": 46, "taker_buy_volume": 26722.8, "taker_buy_quote": 2616.16212}, {"ts": 1772092140000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 60836.8, "quote_volume": 5967.27936, "trades": 100, "taker_buy_volume": 57733.7, "taker_buy_quote": 5662.86525}, {"ts": 1772092200000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 11303.5, "quote_volume": 1108.87335, "trades": 20, "taker_buy_volume": 487.4, "taker_buy_quote": 47.81394}, {"ts": 1772092260000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 32414.8, "quote_volume": 3178.49042, "trades": 21, "taker_buy_volume": 112.2, "taker_buy_quote": 10.9956}, {"ts": 1772092320000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 14165.2, "quote_volume": 1386.77308, "trades": 40, "taker_buy_volume": 9768.3, "taker_buy_quote": 956.31657}, {"ts": 1772092380000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 42494.8, "quote_volume": 4160.25469, "trades": 38, "taker_buy_volume": 41844.7, "taker_buy_quote": 4096.6099}, {"ts": 1772092440000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 17957.5, "quote_volume": 1759.835, "trades": 25, "taker_buy_volume": 5936.7, "taker_buy_quote": 581.7966}, {"ts": 1772092500000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 33144.5, "quote_volume": 3248.15559, "trades": 81, "taker_buy_volume": 26205.3, "taker_buy_quote": 2568.1194}, {"ts": 1772092560000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 19915.6, "quote_volume": 1951.7234, "trades": 24, "taker_buy_volume": 12306.3, "taker_buy_quote": 1206.0174}, {"ts": 1772092620000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 28515.3, "quote_volume": 2795.26518, "trades": 35, "taker_buy_volume": 14810.6, "taker_buy_quote": 1452.20458}, {"ts": 1772092680000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 13435.5, "quote_volume": 1317.75315, "trades": 34, "taker_buy_volume": 9982.8, "taker_buy_quote": 979.31268}, {"ts": 1772092740000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 25922.4, "quote_volume": 2544.02914, "trades": 35, "taker_buy_volume": 22147.7, "taker_buy_quote": 2173.73107}, {"ts": 1772092800000, "open": 0.0982, "high": 0.0987, "low": 0.0982, "close": 0.0987, "volume": 171776.5, "quote_volume": 16914.50067, "trades": 151, "taker_buy_volume": 122664.8, "taker_buy_quote": 12075.37255}, {"ts": 1772092860000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 291704.6, "quote_volume": 28806.6419, "trades": 164, "taker_buy_volume": 239344.3, "taker_buy_quote": 23639.11569}, {"ts": 1772092920000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 305174.9, "quote_volume": 30108.88233, "trades": 234, "taker_buy_volume": 191360.3, "taker_buy_quote": 18885.05126}, {"ts": 1772092980000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 212316.5, "quote_volume": 20941.85935, "trades": 295, "taker_buy_volume": 128840.8, "taker_buy_quote": 12706.73655}, {"ts": 1772093040000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 45361.9, "quote_volume": 4472.68334, "trades": 55, "taker_buy_volume": 15677.6, "taker_buy_quote": 1545.81136}, {"ts": 1772093100000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 43101.6, "quote_volume": 4246.35019, "trades": 37, "taker_buy_volume": 20587.9, "taker_buy_quote": 2028.69922}, {"ts": 1772093160000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 43789.6, "quote_volume": 4317.38606, "trades": 53, "taker_buy_volume": 15160.5, "taker_buy_quote": 1494.85259}, {"ts": 1772093220000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 48505.3, "quote_volume": 4781.30039, "trades": 73, "taker_buy_volume": 16963.6, "taker_buy_quote": 1672.61096}, {"ts": 1772093280000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 5039.8, "quote_volume": 496.79922, "trades": 24, "taker_buy_volume": 2914.0, "taker_buy_quote": 287.3204}, {"ts": 1772093340000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 132382.9, "quote_volume": 13036.70799, "trades": 159, "taker_buy_volume": 88822.3, "taker_buy_quote": 8748.25094}, {"ts": 1772093400000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 107758.8, "quote_volume": 10627.38792, "trades": 112, "taker_buy_volume": 92464.8, "taker_buy_quote": 9119.42773}, {"ts": 1772093460000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 16076.1, "quote_volume": 1586.73131, "trades": 43, "taker_buy_volume": 4399.1, "taker_buy_quote": 434.21141}, {"ts": 1772093520000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 65900.6, "quote_volume": 6507.9725, "trades": 76, "taker_buy_volume": 38553.4, "taker_buy_quote": 3809.01806}, {"ts": 1772093580000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 78948.3, "quote_volume": 7798.27342, "trades": 77, "taker_buy_volume": 23279.9, "taker_buy_quote": 2300.23291}, {"ts": 1772093640000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 38965.6, "quote_volume": 3847.39361, "trades": 38, "taker_buy_volume": 26464.5, "taker_buy_quote": 2613.53504}, {"ts": 1772093700000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 81806.3, "quote_volume": 8082.46244, "trades": 69, "taker_buy_volume": 52906.4, "taker_buy_quote": 5227.15232}, {"ts": 1772093760000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 97774.7, "quote_volume": 9642.28512, "trades": 69, "taker_buy_volume": 84411.3, "taker_buy_quote": 8324.49016}, {"ts": 1772093820000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 60617.0, "quote_volume": 5975.10931, "trades": 52, "taker_buy_volume": 59204.9, "taker_buy_quote": 5835.94706}, {"ts": 1772093880000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 17632.3, "quote_volume": 1738.57319, "trades": 37, "taker_buy_volume": 4003.0, "taker_buy_quote": 394.73434}, {"ts": 1772093940000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 53377.0, "quote_volume": 5268.60393, "trades": 42, "taker_buy_volume": 50551.1, "taker_buy_quote": 4989.96006}, {"ts": 1772094000000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 86494.6, "quote_volume": 8558.72946, "trades": 71, "taker_buy_volume": 54010.7, "taker_buy_quote": 5346.18726}, {"ts": 1772094060000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0992, "volume": 101299.0, "quote_volume": 10052.61952, "trades": 150, "taker_buy_volume": 49775.8, "taker_buy_quote": 4938.30034}, {"ts": 1772094120000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 348948.6, "quote_volume": 34568.66937, "trades": 221, "taker_buy_volume": 93806.2, "taker_buy_quote": 9296.19044}, {"ts": 1772094180000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 132896.6, "quote_volume": 13186.93099, "trades": 173, "taker_buy_volume": 93720.2, "taker_buy_quote": 9298.27737}, {"ts": 1772094240000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 41758.6, "quote_volume": 4143.75544, "trades": 45, "taker_buy_volume": 30788.1, "taker_buy_quote": 3055.48184}, {"ts": 1772094300000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 54939.9, "quote_volume": 5447.90074, "trades": 104, "taker_buy_volume": 28810.5, "taker_buy_quote": 2857.46989}, {"ts": 1772094360000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 107363.5, "quote_volume": 10665.7693, "trades": 109, "taker_buy_volume": 81109.7, "taker_buy_quote": 8057.48148}, {"ts": 1772094420000, "open": 0.0994, "high": 0.0995, "low": 0.0992, "close": 0.0993, "volume": 169443.0, "quote_volume": 16831.13175, "trades": 113, "taker_buy_volume": 61184.7, "taker_buy_quote": 6078.27271}, {"ts": 1772094480000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 42049.7, "quote_volume": 4171.53161, "trades": 39, "taker_buy_volume": 25740.0, "taker_buy_quote": 2553.98657}, {"ts": 1772094540000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 75281.1, "quote_volume": 7473.04214, "trades": 66, "taker_buy_volume": 46172.9, "taker_buy_quote": 4583.83509}, {"ts": 1772094600000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 105625.1, "quote_volume": 10488.57941, "trades": 47, "taker_buy_volume": 18755.6, "taker_buy_quote": 1862.84086}, {"ts": 1772094660000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 52714.0, "quote_volume": 5234.68445, "trades": 50, "taker_buy_volume": 23932.9, "taker_buy_quote": 2377.12442}, {"ts": 1772094720000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 142501.4, "quote_volume": 14132.20909, "trades": 98, "taker_buy_volume": 73292.8, "taker_buy_quote": 7270.65482}, {"ts": 1772094780000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 92493.2, "quote_volume": 9171.11294, "trades": 119, "taker_buy_volume": 69374.1, "taker_buy_quote": 6880.21495}, {"ts": 1772094840000, "open": 0.0993, "high": 0.0993, "low": 0.0989, "close": 0.099, "volume": 139934.9, "quote_volume": 13861.81586, "trades": 165, "taker_buy_volume": 41430.8, "taker_buy_quote": 4104.67781}, {"ts": 1772094900000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 53433.7, "quote_volume": 5283.43905, "trades": 89, "taker_buy_volume": 16788.0, "taker_buy_quote": 1661.03936}, {"ts": 1772094960000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 122760.2, "quote_volume": 12108.28524, "trades": 117, "taker_buy_volume": 22629.0, "taker_buy_quote": 2234.12605}, {"ts": 1772095020000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 92851.2, "quote_volume": 9153.522, "trades": 69, "taker_buy_volume": 74722.8, "taker_buy_quote": 7367.18128}, {"ts": 1772095080000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 69882.9, "quote_volume": 6882.93779, "trades": 73, "taker_buy_volume": 43234.4, "taker_buy_quote": 4258.93552}, {"ts": 1772095140000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 96570.2, "quote_volume": 9519.11285, "trades": 72, "taker_buy_volume": 68672.7, "taker_buy_quote": 6769.66915}, {"ts": 1772095200000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 99757.1, "quote_volume": 9819.80967, "trades": 135, "taker_buy_volume": 46847.5, "taker_buy_quote": 4612.94844}, {"ts": 1772095260000, "open": 0.0982, "high": 0.0982, "low": 0.0978, "close": 0.0979, "volume": 109358.9, "quote_volume": 10717.47709, "trades": 118, "taker_buy_volume": 49184.7, "taker_buy_quote": 4818.136}, {"ts": 1772095320000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0979, "volume": 691142.3, "quote_volume": 67586.53451, "trades": 318, "taker_buy_volume": 221479.7, "taker_buy_quote": 21675.59021}, {"ts": 1772095380000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 136169.4, "quote_volume": 13338.37433, "trades": 77, "taker_buy_volume": 55925.2, "taker_buy_quote": 5478.43028}, {"ts": 1772095440000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 96676.6, "quote_volume": 9467.43684, "trades": 70, "taker_buy_volume": 61200.8, "taker_buy_quote": 5994.1548}, {"ts": 1772095500000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 75772.4, "quote_volume": 7426.7471, "trades": 74, "taker_buy_volume": 65708.0, "taker_buy_quote": 6441.34161}, {"ts": 1772095560000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 17528.5, "quote_volume": 1721.27324, "trades": 9, "taker_buy_volume": 17273.9, "taker_buy_quote": 1696.29698}, {"ts": 1772095620000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 147729.2, "quote_volume": 14499.35906, "trades": 77, "taker_buy_volume": 78374.3, "taker_buy_quote": 7693.31231}, {"ts": 1772095680000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 178317.8, "quote_volume": 17513.0146, "trades": 78, "taker_buy_volume": 107728.7, "taker_buy_quote": 10581.07543}, {"ts": 1772095740000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 130374.5, "quote_volume": 12801.55532, "trades": 131, "taker_buy_volume": 31369.9, "taker_buy_quote": 3080.53334}, {"ts": 1772095800000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 103850.4, "quote_volume": 10197.7109, "trades": 83, "taker_buy_volume": 52093.4, "taker_buy_quote": 5115.5925}, {"ts": 1772095860000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 29943.3, "quote_volume": 2940.23369, "trades": 31, "taker_buy_volume": 7528.0, "taker_buy_quote": 739.45843}, {"ts": 1772095920000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 45057.6, "quote_volume": 4422.75506, "trades": 52, "taker_buy_volume": 18694.6, "taker_buy_quote": 1835.80972}, {"ts": 1772095980000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 68526.3, "quote_volume": 6722.23487, "trades": 25, "taker_buy_volume": 66574.7, "taker_buy_quote": 6530.97807}, {"ts": 1772096040000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 4136.0, "quote_volume": 405.7416, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096100000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 16181.0, "quote_volume": 1587.3561, "trades": 30, "taker_buy_volume": 3582.7, "taker_buy_quote": 351.46287}, {"ts": 1772096160000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 44514.0, "quote_volume": 4365.99801, "trades": 48, "taker_buy_volume": 13687.5, "taker_buy_quote": 1342.74375}, {"ts": 1772096220000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 90138.3, "quote_volume": 8832.1478, "trades": 79, "taker_buy_volume": 40274.0, "taker_buy_quote": 3946.852}, {"ts": 1772096280000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 48624.0, "quote_volume": 4762.71745, "trades": 36, "taker_buy_volume": 5096.8, "taker_buy_quote": 499.9869}, {"ts": 1772096340000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 98370.4, "quote_volume": 9625.67391, "trades": 87, "taker_buy_volume": 54762.5, "taker_buy_quote": 5359.68207}, {"ts": 1772096400000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 366286.2, "quote_volume": 35832.54079, "trades": 308, "taker_buy_volume": 85283.1, "taker_buy_quote": 8345.75}, {"ts": 1772096460000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 300759.9, "quote_volume": 29410.87032, "trades": 298, "taker_buy_volume": 75624.8, "taker_buy_quote": 7396.10544}, {"ts": 1772096520000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 470663.8, "quote_volume": 46001.54283, "trades": 450, "taker_buy_volume": 113649.2, "taker_buy_quote": 11110.70881}, {"ts": 1772096580000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.0978, "volume": 113001.6, "quote_volume": 11050.79578, "trades": 210, "taker_buy_volume": 21384.1, "taker_buy_quote": 2092.38057}, {"ts": 1772096640000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 111719.4, "quote_volume": 10951.6397, "trades": 140, "taker_buy_volume": 100522.3, "taker_buy_quote": 9854.71107}, {"ts": 1772096700000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 52870.9, "quote_volume": 5185.4621, "trades": 63, "taker_buy_volume": 22119.9, "taker_buy_quote": 2171.06985}, {"ts": 1772096760000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 9994.9, "quote_volume": 980.49969, "trades": 16, "taker_buy_volume": 5113.3, "taker_buy_quote": 501.61473}, {"ts": 1772096820000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 58347.7, "quote_volume": 5727.01254, "trades": 70, "taker_buy_volume": 34208.7, "taker_buy_quote": 3357.96462}, {"ts": 1772096880000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 198958.3, "quote_volume": 19501.6295, "trades": 136, "taker_buy_volume": 36500.4, "taker_buy_quote": 3577.15682}, {"ts": 1772096940000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 3206.5, "quote_volume": 314.237, "trades": 16, "taker_buy_volume": 1320.4, "taker_buy_quote": 129.3992}, {"ts": 1772097000000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 45275.1, "quote_volume": 4439.95313, "trades": 68, "taker_buy_volume": 33902.6, "taker_buy_quote": 3325.27928}, {"ts": 1772097060000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 80011.9, "quote_volume": 7855.50095, "trades": 59, "taker_buy_volume": 80011.9, "taker_buy_quote": 7855.50095}, {"ts": 1772097120000, "open": 0.0982, "high": 0.0987, "low": 0.0982, "close": 0.0987, "volume": 197166.1, "quote_volume": 19423.33547, "trades": 121, "taker_buy_volume": 174618.1, "taker_buy_quote": 17200.17124}, {"ts": 1772097180000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 31996.2, "quote_volume": 3154.04105, "trades": 67, "taker_buy_volume": 11933.3, "taker_buy_quote": 1176.62338}, {"ts": 1772097240000, "open": 0.0985, "high": 0.099, "low": 0.0985, "close": 0.0986, "volume": 312450.6, "quote_volume": 30848.66689, "trades": 250, "taker_buy_volume": 224596.0, "taker_buy_quote": 22175.8179}, {"ts": 1772097300000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 81570.2, "quote_volume": 8037.91444, "trades": 115, "taker_buy_volume": 42895.5, "taker_buy_quote": 4226.63209}, {"ts": 1772097360000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 25387.4, "quote_volume": 2501.68821, "trades": 42, "taker_buy_volume": 9915.2, "taker_buy_quote": 976.79457}, {"ts": 1772097420000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 38200.4, "quote_volume": 3769.8613, "trades": 29, "taker_buy_volume": 38089.0, "taker_buy_quote": 3758.87726}, {"ts": 1772097480000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 192606.3, "quote_volume": 19040.38027, "trades": 109, "taker_buy_volume": 151303.4, "taker_buy_quote": 14958.56856}, {"ts": 1772097540000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 93236.3, "quote_volume": 9213.73224, "trades": 46, "taker_buy_volume": 594.0, "taker_buy_quote": 58.69631}, {"ts": 1772097600000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 9086.1, "quote_volume": 897.68545, "trades": 21, "taker_buy_volume": 8873.8, "taker_buy_quote": 876.73144}, {"ts": 1772097660000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 2579.0, "quote_volume": 255.0076, "trades": 13, "taker_buy_volume": 2477.9, "taker_buy_quote": 245.01892}, {"ts": 1772097720000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 13754.2, "quote_volume": 1358.91496, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097780000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 25303.0, "quote_volume": 2500.12678, "trades": 34, "taker_buy_volume": 8757.5, "taker_buy_quote": 865.43138}, {"ts": 1772097840000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 32183.1, "quote_volume": 3180.44357, "trades": 36, "taker_buy_volume": 16773.1, "taker_buy_quote": 1657.93557}, {"ts": 1772097900000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 16531.9, "quote_volume": 1631.71626, "trades": 36, "taker_buy_volume": 1325.6, "taker_buy_quote": 130.85445}, {"ts": 1772097960000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 31905.5, "quote_volume": 3148.31893, "trades": 30, "taker_buy_volume": 985.8, "taker_buy_quote": 97.29846}, {"ts": 1772098020000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 32098.6, "quote_volume": 3164.19091, "trades": 23, "taker_buy_volume": 10689.9, "taker_buy_quote": 1054.02414}, {"ts": 1772098080000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 604.0, "quote_volume": 59.494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098140000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 31245.9, "quote_volume": 3082.08676, "trades": 27, "taker_buy_volume": 20283.9, "taker_buy_quote": 2001.23356}, {"ts": 1772098200000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 14600.5, "quote_volume": 1438.9108, "trades": 23, "taker_buy_volume": 7615.5, "taker_buy_quote": 750.8883}, {"ts": 1772098260000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 70639.7, "quote_volume": 6965.17582, "trades": 25, "taker_buy_volume": 65256.3, "taker_buy_quote": 6434.37258}, {"ts": 1772098320000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 36360.7, "quote_volume": 3581.66335, "trades": 44, "taker_buy_volume": 14050.6, "taker_buy_quote": 1384.1185}, {"ts": 1772098380000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 77471.5, "quote_volume": 7639.09827, "trades": 18, "taker_buy_volume": 77471.5, "taker_buy_quote": 7639.09827}, {"ts": 1772098440000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 69634.2, "quote_volume": 6872.89554, "trades": 16, "taker_buy_volume": 69634.2, "taker_buy_quote": 6872.89554}, {"ts": 1772098500000, "open": 0.0987, "high": 0.0991, "low": 0.0987, "close": 0.099, "volume": 847482.5, "quote_volume": 83874.64574, "trades": 168, "taker_buy_volume": 340918.0, "taker_buy_quote": 33727.82154}, {"ts": 1772098560000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 120590.2, "quote_volume": 11939.98492, "trades": 36, "taker_buy_volume": 120108.4, "taker_buy_quote": 11892.3349}, {"ts": 1772098620000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 189873.3, "quote_volume": 18807.56385, "trades": 120, "taker_buy_volume": 157382.8, "taker_buy_quote": 15589.58479}, {"ts": 1772098680000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 73356.8, "quote_volume": 7260.08555, "trades": 68, "taker_buy_volume": 68587.8, "taker_buy_quote": 6788.36006}, {"ts": 1772098740000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 92376.6, "quote_volume": 9138.06793, "trades": 81, "taker_buy_volume": 39202.8, "taker_buy_quote": 3879.17911}, {"ts": 1772098800000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 124304.4, "quote_volume": 12281.19309, "trades": 65, "taker_buy_volume": 9316.4, "taker_buy_quote": 920.48289}, {"ts": 1772098860000, "open": 0.0988, "high": 0.0993, "low": 0.0988, "close": 0.0993, "volume": 209863.4, "quote_volume": 20784.01753, "trades": 145, "taker_buy_volume": 191820.2, "taker_buy_quote": 18995.81441}, {"ts": 1772098920000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 24857.5, "quote_volume": 2467.42046, "trades": 20, "taker_buy_volume": 15564.6, "taker_buy_quote": 1545.56478}, {"ts": 1772098980000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 162053.7, "quote_volume": 16080.64845, "trades": 115, "taker_buy_volume": 101439.3, "taker_buy_quote": 10067.71005}, {"ts": 1772099040000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 57189.2, "quote_volume": 5671.65749, "trades": 26, "taker_buy_volume": 90.8, "taker_buy_quote": 9.00736}, {"ts": 1772099100000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 41838.1, "quote_volume": 4151.15065, "trades": 21, "taker_buy_volume": 41838.1, "taker_buy_quote": 4151.15065}, {"ts": 1772099160000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 115839.9, "quote_volume": 11487.1929, "trades": 267, "taker_buy_volume": 5903.7, "taker_buy_quote": 585.60037}, {"ts": 1772099220000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 116392.2, "quote_volume": 11514.93875, "trades": 72, "taker_buy_volume": 94649.9, "taker_buy_quote": 9364.86566}, {"ts": 1772099280000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 9278.1, "quote_volume": 917.70529, "trades": 35, "taker_buy_volume": 4067.0, "taker_buy_quote": 402.3275}, {"ts": 1772099340000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 17883.3, "quote_volume": 1769.94253, "trades": 31, "taker_buy_volume": 17341.5, "taker_buy_quote": 1716.36857}, {"ts": 1772099400000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 4043.1, "quote_volume": 400.2669, "trades": 7, "taker_buy_volume": 4043.1, "taker_buy_quote": 400.2669}, {"ts": 1772099460000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 84371.0, "quote_volume": 8335.91657, "trades": 66, "taker_buy_volume": 11195.2, "taker_buy_quote": 1106.08576}, {"ts": 1772099520000, "open": 0.0989, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 97952.2, "quote_volume": 9679.85524, "trades": 92, "taker_buy_volume": 73514.4, "taker_buy_quote": 7265.76933}, {"ts": 1772099580000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 1527.9, "quote_volume": 150.93703, "trades": 8, "taker_buy_volume": 1333.0, "taker_buy_quote": 131.7004}, {"ts": 1772099640000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 63235.6, "quote_volume": 6247.51851, "trades": 22, "taker_buy_volume": 61333.0, "taker_buy_quote": 6059.7238}, {"ts": 1772099700000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 5195.5, "quote_volume": 513.83495, "trades": 3, "taker_buy_volume": 5195.5, "taker_buy_quote": 513.83495}, {"ts": 1772099760000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 16696.3, "quote_volume": 1650.07129, "trades": 34, "taker_buy_volume": 5321.0, "taker_buy_quote": 526.19165}, {"ts": 1772099820000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 16718.1, "quote_volume": 1651.75739, "trades": 29, "taker_buy_volume": 1199.8, "taker_buy_quote": 118.54935}, {"ts": 1772099880000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 2593.5, "quote_volume": 256.49715, "trades": 2, "taker_buy_volume": 2593.5, "taker_buy_quote": 256.49715}, {"ts": 1772099940000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 3359.4, "quote_volume": 332.23041, "trades": 6, "taker_buy_volume": 3216.9, "taker_buy_quote": 318.15141}, {"ts": 1772100000000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 12823.3, "quote_volume": 1267.73909, "trades": 17, "taker_buy_volume": 8599.1, "taker_buy_quote": 850.38813}, {"ts": 1772100060000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 58120.5, "quote_volume": 5748.28632, "trades": 32, "taker_buy_volume": 58019.5, "taker_buy_quote": 5738.29742}, {"ts": 1772100120000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 66952.0, "quote_volume": 6613.31018, "trades": 75, "taker_buy_volume": 30454.3, "taker_buy_quote": 3006.59954}, {"ts": 1772100180000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 8042.3, "quote_volume": 794.57924, "trades": 32, "taker_buy_volume": 2757.0, "taker_buy_quote": 272.3916}, {"ts": 1772100240000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 55821.7, "quote_volume": 5517.12838, "trades": 41, "taker_buy_volume": 54501.8, "taker_buy_quote": 5386.73338}, {"ts": 1772100300000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 15028.0, "quote_volume": 1483.88297, "trades": 66, "taker_buy_volume": 6221.6, "taker_buy_quote": 614.07192}, {"ts": 1772100360000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 2278.9, "quote_volume": 225.13813, "trades": 8, "taker_buy_volume": 2107.0, "taker_buy_quote": 208.1716}, {"ts": 1772100420000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 58000.6, "quote_volume": 5729.21999, "trades": 46, "taker_buy_volume": 5612.5, "taker_buy_quote": 554.6162}, {"ts": 1772100480000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 12219.3, "quote_volume": 1207.25511, "trades": 29, "taker_buy_volume": 10927.4, "taker_buy_quote": 1079.62712}, {"ts": 1772100540000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 51645.9, "quote_volume": 5104.36112, "trades": 38, "taker_buy_volume": 40910.6, "taker_buy_quote": 4043.71348}, {"ts": 1772100600000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 17970.6, "quote_volume": 1775.55594, "trades": 12, "taker_buy_volume": 8236.3, "taker_buy_quote": 813.8071}, {"ts": 1772100660000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 11842.8, "quote_volume": 1168.9277, "trades": 25, "taker_buy_volume": 5907.3, "taker_buy_quote": 583.09385}, {"ts": 1772100720000, "open": 0.0987, "high": 0.0987, "low": 0.0981, "close": 0.0981, "volume": 647460.7, "quote_volume": 63653.3953, "trades": 280, "taker_buy_volume": 150037.0, "taker_buy_quote": 14755.27869}, {"ts": 1772100780000, "open": 0.0981, "high": 0.0982, "low": 0.0978, "close": 0.0982, "volume": 676574.8, "quote_volume": 66231.52314, "trades": 213, "taker_buy_volume": 333615.1, "taker_buy_quote": 32657.60561}, {"ts": 1772100840000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 46673.6, "quote_volume": 4578.88389, "trades": 30, "taker_buy_volume": 5013.2, "taker_buy_quote": 491.99865}, {"ts": 1772100900000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 107320.2, "quote_volume": 10537.72878, "trades": 70, "taker_buy_volume": 60062.6, "taker_buy_quote": 5897.77755}, {"ts": 1772100960000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 5349.6, "quote_volume": 524.69383, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101020000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 7142.9, "quote_volume": 699.7731, "trades": 20, "taker_buy_volume": 2040.8, "taker_buy_quote": 199.9984}, {"ts": 1772101080000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 33677.2, "quote_volume": 3300.16972, "trades": 63, "taker_buy_volume": 13387.0, "taker_buy_quote": 1312.0281}, {"ts": 1772101140000, "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 50939.8, "quote_volume": 4994.25008, "trades": 68, "taker_buy_volume": 16771.5, "taker_buy_quote": 1645.26908}, {"ts": 1772101200000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 40437.1, "quote_volume": 3962.47025, "trades": 49, "taker_buy_volume": 11444.7, "taker_buy_quote": 1121.6827}, {"ts": 1772101260000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 28388.7, "quote_volume": 2781.67644, "trades": 39, "taker_buy_volume": 4774.6, "taker_buy_quote": 467.9108}, {"ts": 1772101320000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 31141.3, "quote_volume": 3054.25969, "trades": 46, "taker_buy_volume": 16377.7, "taker_buy_quote": 1606.05739}, {"ts": 1772101380000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 22322.5, "quote_volume": 2189.43985, "trades": 30, "taker_buy_volume": 7497.5, "taker_buy_quote": 735.51495}, {"ts": 1772101440000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 2037.3, "quote_volume": 199.85913, "trades": 10, "taker_buy_volume": 2037.3, "taker_buy_quote": 199.85913}, {"ts": 1772101500000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 2224.4, "quote_volume": 218.1834, "trades": 5, "taker_buy_volume": 1922.0, "taker_buy_quote": 188.5482}, {"ts": 1772101560000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 27491.0, "quote_volume": 2693.33982, "trades": 55, "taker_buy_volume": 6864.5, "taker_buy_quote": 672.8231}, {"ts": 1772101620000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 21364.6, "quote_volume": 2093.31464, "trades": 42, "taker_buy_volume": 7613.1, "taker_buy_quote": 746.0838}, {"ts": 1772101680000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 41102.3, "quote_volume": 4027.15592, "trades": 55, "taker_buy_volume": 5646.1, "taker_buy_quote": 553.41071}, {"ts": 1772101740000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 76115.7, "quote_volume": 7442.60054, "trades": 78, "taker_buy_volume": 42665.8, "taker_buy_quote": 4172.71524}, {"ts": 1772101800000, "open": 0.0978, "high": 0.0978, "low": 0.0975, "close": 0.0976, "volume": 195853.5, "quote_volume": 19128.22232, "trades": 210, "taker_buy_volume": 86580.5, "taker_buy_quote": 8461.10542}, {"ts": 1772101860000, "open": 0.0977, "high": 0.0978, "low": 0.0975, "close": 0.0976, "volume": 151612.7, "quote_volume": 14798.22115, "trades": 285, "taker_buy_volume": 95272.9, "taker_buy_quote": 9301.94739}, {"ts": 1772101920000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 17920.9, "quote_volume": 1750.45276, "trades": 48, "taker_buy_volume": 12575.1, "taker_buy_quote": 1228.32837}, {"ts": 1772101980000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 28146.3, "quote_volume": 2749.50427, "trades": 41, "taker_buy_volume": 13326.2, "taker_buy_quote": 1302.4957}, {"ts": 1772102040000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1085.5, "quote_volume": 105.9448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102100000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 26545.9, "quote_volume": 2595.45184, "trades": 32, "taker_buy_volume": 22429.7, "taker_buy_quote": 2193.2991}, {"ts": 1772102160000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 63540.8, "quote_volume": 6214.49758, "trades": 42, "taker_buy_volume": 55167.7, "taker_buy_quote": 5395.61964}, {"ts": 1772102220000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 37361.6, "quote_volume": 3653.98286, "trades": 29, "taker_buy_volume": 14867.6, "taker_buy_quote": 1454.06966}, {"ts": 1772102280000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1263.3, "quote_volume": 123.67707, "trades": 4, "taker_buy_volume": 1263.3, "taker_buy_quote": 123.67707}, {"ts": 1772102340000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 30157.8, "quote_volume": 2949.43284, "trades": 35, "taker_buy_volume": 14497.4, "taker_buy_quote": 1417.84572}, {"ts": 1772102400000, "open": 0.0978, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 43177.9, "quote_volume": 4217.78005, "trades": 45, "taker_buy_volume": 92.2, "taker_buy_quote": 8.99872}, {"ts": 1772102460000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 10029.3, "quote_volume": 978.85968, "trades": 6, "taker_buy_volume": 10029.3, "taker_buy_quote": 978.85968}, {"ts": 1772102520000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 3060.9, "quote_volume": 298.39126, "trades": 38, "taker_buy_volume": 174.5, "taker_buy_quote": 17.01375}, {"ts": 1772102580000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 11398.0, "quote_volume": 1111.38596, "trades": 30, "taker_buy_volume": 10206.6, "taker_buy_quote": 995.2461}, {"ts": 1772102640000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 25605.0, "quote_volume": 2496.46117, "trades": 19, "taker_buy_volume": 24104.7, "taker_buy_quote": 2350.33195}, {"ts": 1772102700000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 24319.1, "quote_volume": 2371.10097, "trades": 50, "taker_buy_volume": 2566.0, "taker_buy_quote": 250.185}, {"ts": 1772102760000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 40265.7, "quote_volume": 3928.194, "trades": 197, "taker_buy_volume": 40173.5, "taker_buy_quote": 3919.2045}, {"ts": 1772102820000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 211425.2, "quote_volume": 20675.92231, "trades": 115, "taker_buy_volume": 138598.5, "taker_buy_quote": 13553.17672}, {"ts": 1772102880000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 34573.6, "quote_volume": 3377.72368, "trades": 51, "taker_buy_volume": 20645.2, "taker_buy_quote": 2017.03604}, {"ts": 1772102940000, "open": 0.0975, "high": 0.0975, "low": 0.0968, "close": 0.097, "volume": 806154.7, "quote_volume": 78263.60382, "trades": 439, "taker_buy_volume": 306900.2, "taker_buy_quote": 29791.05588}, {"ts": 1772103000000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 31556.5, "quote_volume": 3058.80658, "trades": 69, "taker_buy_volume": 3525.2, "taker_buy_quote": 341.68408}, {"ts": 1772103060000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 26773.8, "quote_volume": 2593.24854, "trades": 35, "taker_buy_volume": 9161.8, "taker_buy_quote": 887.77842}, {"ts": 1772103120000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 11245.3, "quote_volume": 1088.83097, "trades": 37, "taker_buy_volume": 1548.9, "taker_buy_quote": 150.08841}, {"ts": 1772103180000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 35470.5, "quote_volume": 3433.57582, "trades": 36, "taker_buy_volume": 30234.7, "taker_buy_quote": 2926.78108}, {"ts": 1772103240000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 9754.3, "quote_volume": 945.91578, "trades": 38, "taker_buy_volume": 6910.9, "taker_buy_quote": 670.30825}, {"ts": 1772103300000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 149501.7, "quote_volume": 14486.98588, "trades": 75, "taker_buy_volume": 92710.4, "taker_buy_quote": 8984.29756}, {"ts": 1772103360000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 25285.6, "quote_volume": 2450.26866, "trades": 23, "taker_buy_volume": 12859.9, "taker_buy_quote": 1246.22761}, {"ts": 1772103420000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 26048.7, "quote_volume": 2524.21099, "trades": 52, "taker_buy_volume": 7330.5, "taker_buy_quote": 710.42875}, {"ts": 1772103480000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 21512.2, "quote_volume": 2085.75533, "trades": 21, "taker_buy_volume": 10937.6, "taker_buy_quote": 1061.0503}, {"ts": 1772103540000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 33715.3, "quote_volume": 3269.59011, "trades": 63, "taker_buy_volume": 9500.0, "taker_buy_quote": 921.6031}, {"ts": 1772103600000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 11470.8, "quote_volume": 1111.52052, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103660000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 41912.9, "quote_volume": 4063.77448, "trades": 99, "taker_buy_volume": 27849.1, "taker_buy_quote": 2700.96656}, {"ts": 1772103720000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 116734.6, "quote_volume": 11332.39393, "trades": 64, "taker_buy_volume": 65409.2, "taker_buy_quote": 6351.24362}, {"ts": 1772103780000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 30136.8, "quote_volume": 2924.83492, "trades": 27, "taker_buy_volume": 16229.8, "taker_buy_quote": 1575.85592}, {"ts": 1772103840000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 8679.5, "quote_volume": 841.9115, "trades": 22, "taker_buy_volume": 1825.2, "taker_buy_quote": 177.0444}, {"ts": 1772103900000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 36789.3, "quote_volume": 3572.97791, "trades": 62, "taker_buy_volume": 14202.6, "taker_buy_quote": 1379.8167}, {"ts": 1772103960000, "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 53090.8, "quote_volume": 5158.08323, "trades": 86, "taker_buy_volume": 31003.9, "taker_buy_quote": 3013.27955}, {"ts": 1772104020000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 4487.9, "quote_volume": 436.23211, "trades": 12, "taker_buy_volume": 3919.6, "taker_buy_quote": 380.99335}, {"ts": 1772104080000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 29655.2, "quote_volume": 2882.82895, "trades": 63, "taker_buy_volume": 16695.6, "taker_buy_quote": 1623.16813}, {"ts": 1772104140000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 32853.6, "quote_volume": 3190.08456, "trades": 52, "taker_buy_volume": 11825.8, "taker_buy_quote": 1148.28518}, {"ts": 1772104200000, "open": 0.0971, "high": 0.0975, "low": 0.0971, "close": 0.0974, "volume": 75445.2, "quote_volume": 7334.22172, "trades": 107, "taker_buy_volume": 50883.3, "taker_buy_quote": 4945.8636}, {"ts": 1772104260000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 676.8, "quote_volume": 65.85264, "trades": 8, "taker_buy_volume": 125.0, "taker_buy_quote": 12.1625}, {"ts": 1772104320000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 21333.9, "quote_volume": 2074.07417, "trades": 26, "taker_buy_volume": 9160.8, "taker_buy_quote": 891.26454}, {"ts": 1772104380000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 4543.9, "quote_volume": 441.21269, "trades": 11, "taker_buy_volume": 4363.3, "taker_buy_quote": 423.67643}, {"ts": 1772104440000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 365.5, "quote_volume": 35.49005, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104500000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 6955.9, "quote_volume": 675.42819, "trades": 12, "taker_buy_volume": 6863.3, "taker_buy_quote": 666.43673}, {"ts": 1772104560000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 13271.5, "quote_volume": 1288.20615, "trades": 22, "taker_buy_volume": 3841.1, "taker_buy_quote": 372.60522}, {"ts": 1772104620000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 65990.3, "quote_volume": 6388.00714, "trades": 53, "taker_buy_volume": 1552.5, "taker_buy_quote": 150.29129}, {"ts": 1772104680000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 81403.5, "quote_volume": 7887.8005, "trades": 55, "taker_buy_volume": 71877.9, "taker_buy_quote": 6964.89704}, {"ts": 1772104740000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 18249.3, "quote_volume": 1769.52451, "trades": 36, "taker_buy_volume": 11147.3, "taker_buy_quote": 1080.63051}, {"ts": 1772104800000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 129483.6, "quote_volume": 12571.64989, "trades": 164, "taker_buy_volume": 108391.3, "taker_buy_quote": 10523.74652}, {"ts": 1772104860000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 21307.7, "quote_volume": 2069.40455, "trades": 59, "taker_buy_volume": 8542.0, "taker_buy_quote": 829.76307}, {"ts": 1772104920000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2500.1, "quote_volume": 242.98092, "trades": 19, "taker_buy_volume": 2212.1, "taker_buy_quote": 215.01612}, {"ts": 1772104980000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 18811.6, "quote_volume": 1828.59042, "trades": 25, "taker_buy_volume": 2683.1, "taker_buy_quote": 260.90022}, {"ts": 1772105040000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 9147.3, "quote_volume": 889.21116, "trades": 20, "taker_buy_volume": 9147.3, "taker_buy_quote": 889.21116}, {"ts": 1772105100000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 6107.1, "quote_volume": 593.30116, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105160000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 23155.6, "quote_volume": 2252.53479, "trades": 27, "taker_buy_volume": 22742.2, "taker_buy_quote": 2212.31097}, {"ts": 1772105220000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 5578.0, "quote_volume": 542.84206, "trades": 18, "taker_buy_volume": 5120.9, "taker_buy_quote": 498.36623}, {"ts": 1772105280000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2013.0, "quote_volume": 195.8649, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105340000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 339.8, "quote_volume": 33.02856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105400000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2866.0, "quote_volume": 278.5752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105460000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 12244.8, "quote_volume": 1190.19456, "trades": 52, "taker_buy_volume": 3203.1, "taker_buy_quote": 311.34132}, {"ts": 1772105520000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 54746.2, "quote_volume": 5326.80526, "trades": 68, "taker_buy_volume": 18915.5, "taker_buy_quote": 1840.47815}, {"ts": 1772105580000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 111819.2, "quote_volume": 10869.44408, "trades": 66, "taker_buy_volume": 66448.7, "taker_buy_quote": 6460.83775}, {"ts": 1772105640000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 8297.6, "quote_volume": 807.36592, "trades": 9, "taker_buy_volume": 94.4, "taker_buy_quote": 9.19456}, {"ts": 1772105700000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 6307.3, "quote_volume": 613.70029, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105760000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 46202.0, "quote_volume": 4487.21056, "trades": 45, "taker_buy_volume": 13291.7, "taker_buy_quote": 1290.63737}, {"ts": 1772105820000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1155.4, "quote_volume": 112.10934, "trades": 6, "taker_buy_volume": 92.8, "taker_buy_quote": 9.01088}, {"ts": 1772105880000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 15279.4, "quote_volume": 1482.1018, "trades": 20, "taker_buy_volume": 5820.4, "taker_buy_quote": 564.5788}, {"ts": 1772105940000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106000000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 39695.6, "quote_volume": 3852.6487, "trades": 38, "taker_buy_volume": 21348.1, "taker_buy_quote": 2072.15396}, {"ts": 1772106060000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106120000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 12562.9, "quote_volume": 1218.6013, "trades": 18, "taker_buy_volume": 6092.1, "taker_buy_quote": 590.9337}, {"ts": 1772106180000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 24018.5, "quote_volume": 2329.67746, "trades": 25, "taker_buy_volume": 1366.3, "taker_buy_quote": 132.5311}, {"ts": 1772106240000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 767.0, "quote_volume": 74.399, "trades": 10, "taker_buy_volume": 535.1, "taker_buy_quote": 51.9047}, {"ts": 1772106300000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 3778.0, "quote_volume": 366.16083, "trades": 12, "taker_buy_volume": 51.4, "taker_buy_quote": 4.99094}, {"ts": 1772106360000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0967, "volume": 52746.8, "quote_volume": 5104.66807, "trades": 87, "taker_buy_volume": 31374.0, "taker_buy_quote": 3036.31781}, {"ts": 1772106420000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 167442.2, "quote_volume": 16170.09257, "trades": 118, "taker_buy_volume": 47098.1, "taker_buy_quote": 4548.60403}, {"ts": 1772106480000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 23568.1, "quote_volume": 2276.68778, "trades": 53, "taker_buy_volume": 22456.1, "taker_buy_quote": 2169.26858}, {"ts": 1772106540000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 8323.1, "quote_volume": 804.01146, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106600000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 158217.7, "quote_volume": 15258.6345, "trades": 79, "taker_buy_volume": 9037.2, "taker_buy_quote": 872.94062}, {"ts": 1772106660000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 530.6, "quote_volume": 51.2029, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106720000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 30283.8, "quote_volume": 2922.37634, "trades": 32, "taker_buy_volume": 22007.9, "taker_buy_quote": 2123.76235}, {"ts": 1772106780000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 67.9, "quote_volume": 6.55235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106840000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 4720.8, "quote_volume": 455.5572, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106900000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 23328.0, "quote_volume": 2253.91077, "trades": 18, "taker_buy_volume": 18954.4, "taker_buy_quote": 1831.42101}, {"ts": 1772106960000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 19013.3, "quote_volume": 1837.35971, "trades": 33, "taker_buy_volume": 6749.3, "taker_buy_quote": 652.65731}, {"ts": 1772107020000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 631.0, "quote_volume": 60.9546, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107080000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 51.7, "quote_volume": 4.99939, "trades": 1, "taker_buy_volume": 51.7, "taker_buy_quote": 4.99939}, {"ts": 1772107140000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107200000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 108737.6, "quote_volume": 10518.18101, "trades": 53, "taker_buy_volume": 93707.7, "taker_buy_quote": 9063.28669}, {"ts": 1772107260000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 257863.0, "quote_volume": 24978.39542, "trades": 183, "taker_buy_volume": 150876.8, "taker_buy_quote": 14619.70062}, {"ts": 1772107320000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 7246.3, "quote_volume": 702.8911, "trades": 20, "taker_buy_volume": 2679.0, "taker_buy_quote": 259.863}, {"ts": 1772107380000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 19584.8, "quote_volume": 1899.72667, "trades": 48, "taker_buy_volume": 3165.7, "taker_buy_quote": 307.07397}, {"ts": 1772107440000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 33435.8, "quote_volume": 3244.09566, "trades": 51, "taker_buy_volume": 14098.3, "taker_buy_quote": 1367.7704}, {"ts": 1772107500000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 14299.9, "quote_volume": 1386.9414, "trades": 46, "taker_buy_volume": 956.8, "taker_buy_quote": 92.73246}, {"ts": 1772107560000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1888.8, "quote_volume": 182.99408, "trades": 21, "taker_buy_volume": 1133.9, "taker_buy_quote": 109.87491}, {"ts": 1772107620000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 230662.4, "quote_volume": 22337.88404, "trades": 74, "taker_buy_volume": 16552.1, "taker_buy_quote": 1604.74656}, {"ts": 1772107680000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 31105.1, "quote_volume": 3018.24036, "trades": 44, "taker_buy_volume": 27553.6, "taker_buy_quote": 2674.06393}, {"ts": 1772107740000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 19015.8, "quote_volume": 1846.42285, "trades": 12, "taker_buy_volume": 6254.0, "taker_buy_quote": 607.2634}, {"ts": 1772107800000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 6327.1, "quote_volume": 613.7287, "trades": 19, "taker_buy_volume": 622.1, "taker_buy_quote": 60.3437}, {"ts": 1772107860000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 6098.5, "quote_volume": 592.15406, "trades": 15, "taker_buy_volume": 5913.3, "taker_buy_quote": 574.18143}, {"ts": 1772107920000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 16233.6, "quote_volume": 1576.2908, "trades": 25, "taker_buy_volume": 15209.5, "taker_buy_quote": 1476.85069}, {"ts": 1772107980000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 256.6, "quote_volume": 24.91586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108040000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 108075.3, "quote_volume": 10504.91916, "trades": 48, "taker_buy_volume": 90391.3, "taker_buy_quote": 8786.03436}, {"ts": 1772108100000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 13081.4, "quote_volume": 1270.08152, "trades": 14, "taker_buy_volume": 257.2, "taker_buy_quote": 24.97412}, {"ts": 1772108160000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 13600.9, "quote_volume": 1319.2873, "trades": 36, "taker_buy_volume": 10538.3, "taker_buy_quote": 1022.2151}, {"ts": 1772108220000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 9432.0, "quote_volume": 914.89428, "trades": 26, "taker_buy_volume": 4874.6, "taker_buy_quote": 472.8362}, {"ts": 1772108280000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 90177.8, "quote_volume": 8752.06177, "trades": 95, "taker_buy_volume": 29659.6, "taker_buy_quote": 2879.94716}, {"ts": 1772108340000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 30377.0, "quote_volume": 2949.09807, "trades": 38, "taker_buy_volume": 16393.4, "taker_buy_quote": 1591.74258}, {"ts": 1772108400000, "open": 0.097, "high": 0.0974, "low": 0.097, "close": 0.0972, "volume": 112459.7, "quote_volume": 10940.09534, "trades": 81, "taker_buy_volume": 95091.1, "taker_buy_quote": 9250.38877}, {"ts": 1772108460000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 18463.4, "quote_volume": 1796.61337, "trades": 39, "taker_buy_volume": 15554.9, "taker_buy_quote": 1513.32547}, {"ts": 1772108520000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 15158.8, "quote_volume": 1476.58669, "trades": 21, "taker_buy_volume": 13924.1, "taker_buy_quote": 1356.32691}, {"ts": 1772108580000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 49550.5, "quote_volume": 4834.10405, "trades": 43, "taker_buy_volume": 49448.0, "taker_buy_quote": 4824.1103}, {"ts": 1772108640000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 42434.0, "quote_volume": 4137.77411, "trades": 54, "taker_buy_volume": 19524.9, "taker_buy_quote": 1904.14507}, {"ts": 1772108700000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 30068.5, "quote_volume": 2935.71939, "trades": 55, "taker_buy_volume": 12160.4, "taker_buy_quote": 1187.88883}, {"ts": 1772108760000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 36262.0, "quote_volume": 3535.39606, "trades": 49, "taker_buy_volume": 8102.6, "taker_buy_quote": 790.0035}, {"ts": 1772108820000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 40609.7, "quote_volume": 3955.39507, "trades": 48, "taker_buy_volume": 15017.6, "taker_buy_quote": 1462.72453}, {"ts": 1772108880000, "open": 0.0973, "high": 0.0977, "low": 0.0973, "close": 0.0976, "volume": 13909.6, "quote_volume": 1355.757, "trades": 41, "taker_buy_volume": 11922.1, "taker_buy_quote": 1162.33947}, {"ts": 1772108940000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 297.1, "quote_volume": 29.01541, "trades": 3, "taker_buy_volume": 184.5, "taker_buy_quote": 18.02565}, {"ts": 1772109000000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 44579.7, "quote_volume": 4355.43669, "trades": 36, "taker_buy_volume": 12112.6, "taker_buy_quote": 1183.40102}, {"ts": 1772109060000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 9473.4, "quote_volume": 924.42676, "trades": 40, "taker_buy_volume": 1422.7, "taker_buy_quote": 138.72998}, {"ts": 1772109120000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 5273.9, "quote_volume": 514.73264, "trades": 24, "taker_buy_volume": 4827.9, "taker_buy_quote": 471.20304}, {"ts": 1772109180000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2410.7, "quote_volume": 235.04325, "trades": 18, "taker_buy_volume": 339.9, "taker_buy_quote": 33.14025}, {"ts": 1772109240000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 22471.9, "quote_volume": 2191.07303, "trades": 34, "taker_buy_volume": 8964.9, "taker_buy_quote": 874.14053}, {"ts": 1772109300000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1088.6, "quote_volume": 106.1385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109360000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109420000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 24204.9, "quote_volume": 2359.40429, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109480000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 16911.8, "quote_volume": 1650.2957, "trades": 41, "taker_buy_volume": 13019.0, "taker_buy_quote": 1270.37686}, {"ts": 1772109540000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 41156.5, "quote_volume": 4024.20532, "trades": 40, "taker_buy_volume": 37188.5, "taker_buy_quote": 3636.15332}, {"ts": 1772109600000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 112.7, "quote_volume": 11.02206, "trades": 1, "taker_buy_volume": 112.7, "taker_buy_quote": 11.02206}, {"ts": 1772109660000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 12809.5, "quote_volume": 1252.26676, "trades": 26, "taker_buy_volume": 8411.2, "taker_buy_quote": 822.55285}, {"ts": 1772109720000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 40466.0, "quote_volume": 3952.78928, "trades": 57, "taker_buy_volume": 27085.8, "taker_buy_quote": 2646.23387}, {"ts": 1772109780000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 5787.1, "quote_volume": 565.97838, "trades": 10, "taker_buy_volume": 5787.1, "taker_buy_quote": 565.97838}, {"ts": 1772109840000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 28498.8, "quote_volume": 2782.05606, "trades": 45, "taker_buy_volume": 10173.7, "taker_buy_quote": 992.96336}, {"ts": 1772109900000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 108808.4, "quote_volume": 10611.06294, "trades": 170, "taker_buy_volume": 34992.3, "taker_buy_quote": 3412.96029}, {"ts": 1772109960000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 33750.0, "quote_volume": 3291.60589, "trades": 91, "taker_buy_volume": 21481.8, "taker_buy_quote": 2095.85197}, {"ts": 1772110020000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 7584.3, "quote_volume": 740.2369, "trades": 35, "taker_buy_volume": 4359.7, "taker_buy_quote": 425.51594}, {"ts": 1772110080000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 12927.6, "quote_volume": 1263.02055, "trades": 34, "taker_buy_volume": 4942.2, "taker_buy_quote": 482.85294}, {"ts": 1772110140000, "open": 0.0977, "high": 0.0978, "low": 0.0975, "close": 0.0977, "volume": 27764.1, "quote_volume": 2710.54769, "trades": 56, "taker_buy_volume": 13427.7, "taker_buy_quote": 1311.36972}, {"ts": 1772110200000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 18117.8, "quote_volume": 1771.92084, "trades": 43, "taker_buy_volume": 13736.5, "taker_buy_quote": 1343.4297}, {"ts": 1772110260000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 14438.2, "quote_volume": 1412.92067, "trades": 37, "taker_buy_volume": 13255.6, "taker_buy_quote": 1297.26239}, {"ts": 1772110320000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 30964.0, "quote_volume": 3031.3756, "trades": 27, "taker_buy_volume": 14018.2, "taker_buy_quote": 1372.38178}, {"ts": 1772110380000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 13144.1, "quote_volume": 1286.80739, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110440000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 34374.8, "quote_volume": 3368.74162, "trades": 24, "taker_buy_volume": 32270.8, "taker_buy_quote": 3162.54962}, {"ts": 1772110500000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 7058.0, "quote_volume": 691.34469, "trades": 38, "taker_buy_volume": 623.2, "taker_buy_quote": 61.0736}, {"ts": 1772110560000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 16887.3, "quote_volume": 1653.26667, "trades": 16, "taker_buy_volume": 16887.3, "taker_buy_quote": 1653.26667}, {"ts": 1772110620000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 4302.0, "quote_volume": 421.5858, "trades": 2, "taker_buy_volume": 4200.0, "taker_buy_quote": 411.6}, {"ts": 1772110680000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 49338.1, "quote_volume": 4836.34839, "trades": 42, "taker_buy_volume": 45069.8, "taker_buy_quote": 4418.06621}, {"ts": 1772110740000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 21462.2, "quote_volume": 2103.0073, "trades": 27, "taker_buy_volume": 5171.7, "taker_buy_quote": 506.8266}, {"ts": 1772110800000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 11892.0, "quote_volume": 1165.416, "trades": 37, "taker_buy_volume": 5044.8, "taker_buy_quote": 494.3904}, {"ts": 1772110860000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 23679.1, "quote_volume": 2318.18389, "trades": 39, "taker_buy_volume": 8057.4, "taker_buy_quote": 788.81946}, {"ts": 1772110920000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 8318.4, "quote_volume": 814.63649, "trades": 29, "taker_buy_volume": 7531.3, "taker_buy_quote": 737.5794}, {"ts": 1772110980000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 21722.9, "quote_volume": 2128.83604, "trades": 44, "taker_buy_volume": 7807.2, "taker_buy_quote": 765.1056}, {"ts": 1772111040000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 10156.2, "quote_volume": 994.29198, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111100000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 7012.7, "quote_volume": 686.53223, "trades": 12, "taker_buy_volume": 57.0, "taker_buy_quote": 5.5803}, {"ts": 1772111160000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 117.5, "quote_volume": 11.50325, "trades": 1, "taker_buy_volume": 117.5, "taker_buy_quote": 11.50325}, {"ts": 1772111220000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 942.3, "quote_volume": 92.15694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111280000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 29815.9, "quote_volume": 2918.97661, "trades": 23, "taker_buy_volume": 29687.5, "taker_buy_quote": 2906.40625}, {"ts": 1772111340000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 15233.6, "quote_volume": 1491.36025, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111400000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 4720.9, "quote_volume": 462.17611, "trades": 8, "taker_buy_volume": 4720.9, "taker_buy_quote": 462.17611}, {"ts": 1772111460000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 52015.5, "quote_volume": 5088.87112, "trades": 66, "taker_buy_volume": 1947.8, "taker_buy_quote": 190.50986}, {"ts": 1772111520000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 51797.0, "quote_volume": 5060.6225, "trades": 18, "taker_buy_volume": 648.1, "taker_buy_quote": 63.37497}, {"ts": 1772111580000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111640000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 3797.3, "quote_volume": 370.61648, "trades": 11, "taker_buy_volume": 1560.6, "taker_buy_quote": 152.31456}, {"ts": 1772111700000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 27538.9, "quote_volume": 2687.78537, "trades": 36, "taker_buy_volume": 20980.9, "taker_buy_quote": 2047.73584}, {"ts": 1772111760000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 5311.8, "quote_volume": 518.52389, "trades": 19, "taker_buy_volume": 5020.3, "taker_buy_quote": 490.07349}, {"ts": 1772111820000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 9798.8, "quote_volume": 957.46112, "trades": 34, "taker_buy_volume": 7683.7, "taker_buy_quote": 750.82607}, {"ts": 1772111880000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 12348.6, "quote_volume": 1207.68633, "trades": 22, "taker_buy_volume": 11254.2, "taker_buy_quote": 1100.66076}, {"ts": 1772111940000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 24926.0, "quote_volume": 2438.65502, "trades": 59, "taker_buy_volume": 11695.4, "taker_buy_quote": 1144.70234}, {"ts": 1772112000000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 22091.0, "quote_volume": 2161.50708, "trades": 36, "taker_buy_volume": 10260.5, "taker_buy_quote": 1003.91121}, {"ts": 1772112060000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 13735.7, "quote_volume": 1344.71687, "trades": 19, "taker_buy_volume": 7990.6, "taker_buy_quote": 782.27974}, {"ts": 1772112120000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 54946.5, "quote_volume": 5369.62503, "trades": 52, "taker_buy_volume": 646.7, "taker_buy_quote": 63.23804}, {"ts": 1772112180000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 10943.6, "quote_volume": 1069.18972, "trades": 22, "taker_buy_volume": 1093.8, "taker_buy_quote": 106.86426}, {"ts": 1772112240000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.0979, "volume": 48882.6, "quote_volume": 4786.80008, "trades": 65, "taker_buy_volume": 43461.7, "taker_buy_quote": 4256.18667}, {"ts": 1772112300000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 25679.4, "quote_volume": 2518.38275, "trades": 39, "taker_buy_volume": 24761.1, "taker_buy_quote": 2428.39955}, {"ts": 1772112360000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 2083.4, "quote_volume": 204.38154, "trades": 10, "taker_buy_volume": 1767.8, "taker_buy_quote": 173.42118}, {"ts": 1772112420000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 8190.9, "quote_volume": 803.80413, "trades": 17, "taker_buy_volume": 3229.2, "taker_buy_quote": 317.06136}, {"ts": 1772112480000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 69311.0, "quote_volume": 6806.34656, "trades": 124, "taker_buy_volume": 56337.8, "taker_buy_quote": 5532.37832}, {"ts": 1772112540000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 18436.8, "quote_volume": 1813.96193, "trades": 26, "taker_buy_volume": 18355.5, "taker_buy_quote": 1805.97014}, {"ts": 1772112600000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 22036.1, "quote_volume": 2161.41818, "trades": 45, "taker_buy_volume": 1041.9, "taker_buy_quote": 102.13062}, {"ts": 1772112660000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 12361.0, "quote_volume": 1211.378, "trades": 27, "taker_buy_volume": 521.6, "taker_buy_quote": 51.1168}, {"ts": 1772112720000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 11747.9, "quote_volume": 1151.2942, "trades": 27, "taker_buy_volume": 6046.9, "taker_buy_quote": 592.5962}, {"ts": 1772112780000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 15115.6, "quote_volume": 1481.34001, "trades": 22, "taker_buy_volume": 6702.1, "taker_buy_quote": 656.81701}, {"ts": 1772112840000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 529.8, "quote_volume": 51.95098, "trades": 3, "taker_buy_volume": 305.8, "taker_buy_quote": 29.99898}, {"ts": 1772112900000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 27948.0, "quote_volume": 2739.27584, "trades": 36, "taker_buy_volume": 7081.1, "taker_buy_quote": 694.31964}, {"ts": 1772112960000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 1559.5, "quote_volume": 152.96888, "trades": 15, "taker_buy_volume": 967.8, "taker_buy_quote": 94.94118}, {"ts": 1772113020000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 712.6, "quote_volume": 69.90606, "trades": 6, "taker_buy_volume": 712.6, "taker_buy_quote": 69.90606}, {"ts": 1772113080000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 5945.2, "quote_volume": 583.22387, "trades": 23, "taker_buy_volume": 3695.7, "taker_buy_quote": 362.59882}, {"ts": 1772113140000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 8209.7, "quote_volume": 805.37157, "trades": 11, "taker_buy_volume": 7845.6, "taker_buy_quote": 769.65336}, {"ts": 1772113200000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 81271.0, "quote_volume": 7972.78259, "trades": 48, "taker_buy_volume": 9492.3, "taker_buy_quote": 931.63258}, {"ts": 1772113260000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 148191.5, "quote_volume": 14588.01036, "trades": 95, "taker_buy_volume": 102028.1, "taker_buy_quote": 10042.21582}, {"ts": 1772113320000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 2244.2, "quote_volume": 221.27812, "trades": 12, "taker_buy_volume": 2244.2, "taker_buy_quote": 221.27812}, {"ts": 1772113380000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 16619.6, "quote_volume": 1639.58605, "trades": 35, "taker_buy_volume": 16619.6, "taker_buy_quote": 1639.58605}, {"ts": 1772113440000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 68696.1, "quote_volume": 6775.81404, "trades": 54, "taker_buy_volume": 20294.3, "taker_buy_quote": 2001.58743}, {"ts": 1772113500000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 1370.7, "quote_volume": 135.13278, "trades": 18, "taker_buy_volume": 373.1, "taker_buy_quote": 36.78766}, {"ts": 1772113560000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 89936.9, "quote_volume": 8872.87592, "trades": 66, "taker_buy_volume": 67610.5, "taker_buy_quote": 6670.87392}, {"ts": 1772113620000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 22384.4, "quote_volume": 2205.14402, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113680000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 6890.4, "quote_volume": 678.0278, "trades": 26, "taker_buy_volume": 1514.9, "taker_buy_quote": 149.0786}, {"ts": 1772113740000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 13090.2, "quote_volume": 1287.10106, "trades": 15, "taker_buy_volume": 2049.0, "taker_buy_quote": 201.6216}, {"ts": 1772113800000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 63810.8, "quote_volume": 6271.12806, "trades": 40, "taker_buy_volume": 3494.6, "taker_buy_quote": 343.27756}, {"ts": 1772113860000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 9401.8, "quote_volume": 924.01794, "trades": 17, "taker_buy_volume": 513.6, "taker_buy_quote": 50.48688}, {"ts": 1772113920000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 16484.5, "quote_volume": 1620.42635, "trades": 15, "taker_buy_volume": 16195.2, "taker_buy_quote": 1591.98816}, {"ts": 1772113980000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 29048.8, "quote_volume": 2855.49704, "trades": 27, "taker_buy_volume": 13002.3, "taker_buy_quote": 1278.12609}, {"ts": 1772114040000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 5645.3, "quote_volume": 554.92647, "trades": 6, "taker_buy_volume": 5580.1, "taker_buy_quote": 548.52383}, {"ts": 1772114100000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 20520.9, "quote_volume": 2013.18684, "trades": 33, "taker_buy_volume": 7215.9, "taker_buy_quote": 707.87979}, {"ts": 1772114160000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 28383.4, "quote_volume": 2784.41154, "trades": 31, "taker_buy_volume": 12353.1, "taker_buy_quote": 1211.83911}, {"ts": 1772114220000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 19809.5, "quote_volume": 1946.06107, "trades": 40, "taker_buy_volume": 17116.9, "taker_buy_quote": 1681.41663}, {"ts": 1772114280000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 11926.8, "quote_volume": 1172.40444, "trades": 24, "taker_buy_volume": 2078.9, "taker_buy_quote": 204.35587}, {"ts": 1772114340000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 1182.1, "quote_volume": 116.23068, "trades": 14, "taker_buy_volume": 1182.1, "taker_buy_quote": 116.23068}, {"ts": 1772114400000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 27669.1, "quote_volume": 2717.84753, "trades": 59, "taker_buy_volume": 14555.5, "taker_buy_quote": 1429.37871}, {"ts": 1772114460000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 68694.4, "quote_volume": 6753.12948, "trades": 63, "taker_buy_volume": 58661.2, "taker_buy_quote": 5766.86592}, {"ts": 1772114520000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 7136.0, "quote_volume": 701.10296, "trades": 48, "taker_buy_volume": 3783.1, "taker_buy_quote": 371.50042}, {"ts": 1772114580000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 59637.7, "quote_volume": 5862.47095, "trades": 114, "taker_buy_volume": 47080.6, "taker_buy_quote": 4628.29649}, {"ts": 1772114640000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 4095.4, "quote_volume": 402.96355, "trades": 26, "taker_buy_volume": 1374.9, "taker_buy_quote": 135.30846}, {"ts": 1772114700000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 9977.7, "quote_volume": 981.30647, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114760000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0981, "volume": 224327.2, "quote_volume": 22016.29797, "trades": 150, "taker_buy_volume": 42870.4, "taker_buy_quote": 4208.46012}, {"ts": 1772114820000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 31024.2, "quote_volume": 3043.62501, "trades": 62, "taker_buy_volume": 26424.1, "taker_buy_quote": 2592.3552}, {"ts": 1772114880000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 66209.2, "quote_volume": 6509.40044, "trades": 81, "taker_buy_volume": 46639.6, "taker_buy_quote": 4584.57294}, {"ts": 1772114940000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 5393.0, "quote_volume": 530.40091, "trades": 39, "taker_buy_volume": 2256.2, "taker_buy_quote": 221.9567}, {"ts": 1772115000000, "open": 0.0982, "high": 0.0986, "low": 0.0982, "close": 0.0986, "volume": 8912.5, "quote_volume": 877.09325, "trades": 32, "taker_buy_volume": 8739.8, "taker_buy_quote": 860.11583}, {"ts": 1772115060000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 122213.8, "quote_volume": 12069.52688, "trades": 117, "taker_buy_volume": 118473.7, "taker_buy_quote": 11699.66441}, {"ts": 1772115120000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 50434.0, "quote_volume": 4989.7661, "trades": 65, "taker_buy_volume": 31538.5, "taker_buy_quote": 3119.79662}, {"ts": 1772115180000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0987, "volume": 78707.3, "quote_volume": 7777.50219, "trades": 82, "taker_buy_volume": 18607.5, "taker_buy_quote": 1842.01803}, {"ts": 1772115240000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 9194.0, "quote_volume": 908.35809, "trades": 18, "taker_buy_volume": 4919.8, "taker_buy_quote": 486.08635}, {"ts": 1772115300000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 72649.0, "quote_volume": 7180.48523, "trades": 60, "taker_buy_volume": 29039.3, "taker_buy_quote": 2871.84687}, {"ts": 1772115360000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 5574.8, "quote_volume": 551.4127, "trades": 2, "taker_buy_volume": 649.8, "taker_buy_quote": 64.3302}, {"ts": 1772115420000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 81876.7, "quote_volume": 8096.47368, "trades": 61, "taker_buy_volume": 54290.5, "taker_buy_quote": 5370.03708}, {"ts": 1772115480000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 35325.1, "quote_volume": 3489.20854, "trades": 20, "taker_buy_volume": 159.6, "taker_buy_quote": 15.76848}, {"ts": 1772115540000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 12700.3, "quote_volume": 1253.56892, "trades": 32, "taker_buy_volume": 10743.1, "taker_buy_quote": 1060.35208}, {"ts": 1772115600000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 120.0, "quote_volume": 11.844, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 11.844}, {"ts": 1772115660000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 55858.0, "quote_volume": 5507.5988, "trades": 30, "taker_buy_volume": 4541.0, "taker_buy_quote": 447.7426}, {"ts": 1772115720000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 48900.6, "quote_volume": 4821.58636, "trades": 42, "taker_buy_volume": 40238.7, "taker_buy_quote": 3967.53582}, {"ts": 1772115780000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 31691.6, "quote_volume": 3128.13757, "trades": 54, "taker_buy_volume": 28601.5, "taker_buy_quote": 2823.03541}, {"ts": 1772115840000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 10521.4, "quote_volume": 1040.21486, "trades": 43, "taker_buy_volume": 6798.6, "taker_buy_quote": 672.15331}, {"ts": 1772115900000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 7149.1, "quote_volume": 707.60926, "trades": 19, "taker_buy_volume": 5632.7, "taker_buy_quote": 557.6373}, {"ts": 1772115960000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 103340.5, "quote_volume": 10239.25327, "trades": 52, "taker_buy_volume": 98255.0, "taker_buy_quote": 9735.30244}, {"ts": 1772116020000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 191.7, "quote_volume": 18.99747, "trades": 2, "taker_buy_volume": 191.7, "taker_buy_quote": 18.99747}, {"ts": 1772116080000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 2457.2, "quote_volume": 243.35796, "trades": 9, "taker_buy_volume": 951.6, "taker_buy_quote": 94.30356}, {"ts": 1772116140000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 39153.3, "quote_volume": 3876.0715, "trades": 35, "taker_buy_volume": 10549.9, "taker_buy_quote": 1044.4401}, {"ts": 1772116200000, "open": 0.0989, "high": 0.0989, "low": 0.098, "close": 0.0983, "volume": 718869.8, "quote_volume": 70721.6523, "trades": 349, "taker_buy_volume": 50844.3, "taker_buy_quote": 5003.73048}, {"ts": 1772116260000, "open": 0.0983, "high": 0.0987, "low": 0.0982, "close": 0.0984, "volume": 227397.0, "quote_volume": 22392.09205, "trades": 356, "taker_buy_volume": 158777.0, "taker_buy_quote": 15638.77564}, {"ts": 1772116320000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 98754.2, "quote_volume": 9724.72689, "trades": 103, "taker_buy_volume": 38199.2, "taker_buy_quote": 3760.99351}, {"ts": 1772116380000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 9980.7, "quote_volume": 982.05587, "trades": 83, "taker_buy_volume": 3283.8, "taker_buy_quote": 323.22419}, {"ts": 1772116440000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 41692.2, "quote_volume": 4112.28102, "trades": 110, "taker_buy_volume": 33108.6, "taker_buy_quote": 3265.90194}, {"ts": 1772116500000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 146458.5, "quote_volume": 14477.04334, "trades": 242, "taker_buy_volume": 90775.6, "taker_buy_quote": 8975.42869}, {"ts": 1772116560000, "open": 0.0988, "high": 0.0988, "low": 0.0984, "close": 0.0985, "volume": 103324.9, "quote_volume": 10183.53933, "trades": 190, "taker_buy_volume": 46466.4, "taker_buy_quote": 4576.22901}, {"ts": 1772116620000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 18235.9, "quote_volume": 1800.29623, "trades": 108, "taker_buy_volume": 4095.6, "taker_buy_quote": 404.2147}, {"ts": 1772116680000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 108371.4, "quote_volume": 10668.91902, "trades": 103, "taker_buy_volume": 4411.7, "taker_buy_quote": 434.43695}, {"ts": 1772116740000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 48738.3, "quote_volume": 4791.39141, "trades": 140, "taker_buy_volume": 19995.4, "taker_buy_quote": 1967.14634}, {"ts": 1772116800000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 27792.4, "quote_volume": 2736.01667, "trades": 112, "taker_buy_volume": 12999.8, "taker_buy_quote": 1280.42319}, {"ts": 1772116860000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 24135.9, "quote_volume": 2366.65716, "trades": 107, "taker_buy_volume": 8920.9, "taker_buy_quote": 874.75445}, {"ts": 1772116920000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 59413.8, "quote_volume": 5836.66537, "trades": 113, "taker_buy_volume": 19992.1, "taker_buy_quote": 1963.50343}, {"ts": 1772116980000, "open": 0.0981, "high": 0.0982, "low": 0.0977, "close": 0.0979, "volume": 87018.2, "quote_volume": 8516.67393, "trades": 105, "taker_buy_volume": 3607.8, "taker_buy_quote": 353.42791}, {"ts": 1772117040000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 71500.5, "quote_volume": 6994.3406, "trades": 109, "taker_buy_volume": 23909.4, "taker_buy_quote": 2339.41881}, {"ts": 1772117100000, "open": 0.0978, "high": 0.0978, "low": 0.0972, "close": 0.0973, "volume": 509702.7, "quote_volume": 49644.6698, "trades": 318, "taker_buy_volume": 100457.4, "taker_buy_quote": 9788.196}, {"ts": 1772117160000, "open": 0.0973, "high": 0.0977, "low": 0.0973, "close": 0.0977, "volume": 294033.4, "quote_volume": 28681.18171, "trades": 329, "taker_buy_volume": 198225.2, "taker_buy_quote": 19338.54443}, {"ts": 1772117220000, "open": 0.0976, "high": 0.0976, "low": 0.097, "close": 0.0971, "volume": 431498.0, "quote_volume": 41959.10537, "trades": 474, "taker_buy_volume": 178283.4, "taker_buy_quote": 17328.94207}, {"ts": 1772117280000, "open": 0.097, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 574286.6, "quote_volume": 55659.43175, "trades": 421, "taker_buy_volume": 371013.2, "taker_buy_quote": 35966.69561}, {"ts": 1772117340000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 370818.1, "quote_volume": 35830.01753, "trades": 299, "taker_buy_volume": 75971.1, "taker_buy_quote": 7348.47464}, {"ts": 1772117400000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 70416.1, "quote_volume": 6820.46808, "trades": 244, "taker_buy_volume": 37885.6, "taker_buy_quote": 3668.85137}, {"ts": 1772117460000, "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 139584.4, "quote_volume": 13524.1402, "trades": 147, "taker_buy_volume": 83721.3, "taker_buy_quote": 8115.27879}, {"ts": 1772117520000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 80467.0, "quote_volume": 7805.44053, "trades": 136, "taker_buy_volume": 23349.8, "taker_buy_quote": 2265.07213}, {"ts": 1772117580000, "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.0973, "volume": 54221.5, "quote_volume": 5269.07098, "trades": 107, "taker_buy_volume": 33193.9, "taker_buy_quote": 3225.61212}, {"ts": 1772117640000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0971, "volume": 91027.7, "quote_volume": 8830.41725, "trades": 191, "taker_buy_volume": 35743.0, "taker_buy_quote": 3467.84307}, {"ts": 1772117700000, "open": 0.0972, "high": 0.0977, "low": 0.0972, "close": 0.0976, "volume": 154033.8, "quote_volume": 15012.14763, "trades": 149, "taker_buy_volume": 144998.6, "taker_buy_quote": 14131.10547}, {"ts": 1772117760000, "open": 0.0976, "high": 0.0981, "low": 0.0976, "close": 0.098, "volume": 177665.2, "quote_volume": 17392.24903, "trades": 205, "taker_buy_volume": 132901.3, "taker_buy_quote": 13012.85717}, {"ts": 1772117820000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 46029.6, "quote_volume": 4506.41191, "trades": 143, "taker_buy_volume": 20422.1, "taker_buy_quote": 2000.22498}, {"ts": 1772117880000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 63810.3, "quote_volume": 6241.24431, "trades": 50, "taker_buy_volume": 2886.1, "taker_buy_quote": 282.42549}, {"ts": 1772117940000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 31579.9, "quote_volume": 3091.66521, "trades": 68, "taker_buy_volume": 2296.2, "taker_buy_quote": 224.79798}, {"ts": 1772118000000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 160933.7, "quote_volume": 15723.3048, "trades": 112, "taker_buy_volume": 64104.7, "taker_buy_quote": 6263.49909}, {"ts": 1772118060000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 63266.8, "quote_volume": 6171.00533, "trades": 100, "taker_buy_volume": 8456.0, "taker_buy_quote": 824.33421}, {"ts": 1772118120000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0976, "volume": 51002.8, "quote_volume": 4981.05594, "trades": 197, "taker_buy_volume": 31198.7, "taker_buy_quote": 3048.01755}, {"ts": 1772118180000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 95419.7, "quote_volume": 9297.6891, "trades": 87, "taker_buy_volume": 14556.2, "taker_buy_quote": 1418.80182}, {"ts": 1772118240000, "open": 0.0975, "high": 0.0978, "low": 0.0974, "close": 0.0978, "volume": 132753.3, "quote_volume": 12965.60935, "trades": 151, "taker_buy_volume": 105230.9, "taker_buy_quote": 10278.78236}, {"ts": 1772118300000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 44545.4, "quote_volume": 4355.82542, "trades": 141, "taker_buy_volume": 35670.3, "taker_buy_quote": 3487.91246}, {"ts": 1772118360000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 72147.7, "quote_volume": 7066.66145, "trades": 118, "taker_buy_volume": 37459.6, "taker_buy_quote": 3670.4824}, {"ts": 1772118420000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 35618.5, "quote_volume": 3480.1243, "trades": 97, "taker_buy_volume": 18145.5, "taker_buy_quote": 1772.87107}, {"ts": 1772118480000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 24919.1, "quote_volume": 2431.35994, "trades": 105, "taker_buy_volume": 4037.4, "taker_buy_quote": 393.83198}, {"ts": 1772118540000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 114574.8, "quote_volume": 11153.27915, "trades": 75, "taker_buy_volume": 4949.3, "taker_buy_quote": 481.56689}, {"ts": 1772118600000, "open": 0.0972, "high": 0.0977, "low": 0.0972, "close": 0.0976, "volume": 106874.1, "quote_volume": 10412.25744, "trades": 94, "taker_buy_volume": 88301.6, "taker_buy_quote": 8606.80201}, {"ts": 1772118660000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 13974.1, "quote_volume": 1365.1062, "trades": 84, "taker_buy_volume": 4703.6, "taker_buy_quote": 459.5532}, {"ts": 1772118720000, "open": 0.0977, "high": 0.0977, "low": 0.0971, "close": 0.0971, "volume": 134289.8, "quote_volume": 13065.75638, "trades": 313, "taker_buy_volume": 28971.5, "taker_buy_quote": 2818.25784}, {"ts": 1772118780000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 34813.8, "quote_volume": 3386.15087, "trades": 100, "taker_buy_volume": 13200.4, "taker_buy_quote": 1284.40266}, {"ts": 1772118840000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 18035.1, "quote_volume": 1756.39626, "trades": 86, "taker_buy_volume": 13446.9, "taker_buy_quote": 1309.53364}, {"ts": 1772118900000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0972, "volume": 95784.8, "quote_volume": 9317.55077, "trades": 193, "taker_buy_volume": 29743.5, "taker_buy_quote": 2892.23436}, {"ts": 1772118960000, "open": 0.0972, "high": 0.0972, "low": 0.0968, "close": 0.0969, "volume": 175663.7, "quote_volume": 17031.26675, "trades": 178, "taker_buy_volume": 42342.2, "taker_buy_quote": 4104.55326}, {"ts": 1772119020000, "open": 0.0968, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 76026.8, "quote_volume": 7352.49753, "trades": 74, "taker_buy_volume": 16307.9, "taker_buy_quote": 1577.20315}, {"ts": 1772119080000, "open": 0.0967, "high": 0.097, "low": 0.0966, "close": 0.0969, "volume": 263114.7, "quote_volume": 25494.70876, "trades": 231, "taker_buy_volume": 123508.5, "taker_buy_quote": 11969.38022}, {"ts": 1772119140000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 93314.8, "quote_volume": 9037.13085, "trades": 87, "taker_buy_volume": 55944.1, "taker_buy_quote": 5418.59136}, {"ts": 1772119200000, "open": 0.0969, "high": 0.0973, "low": 0.0969, "close": 0.097, "volume": 49230.9, "quote_volume": 4778.84005, "trades": 107, "taker_buy_volume": 33293.6, "taker_buy_quote": 3230.24056}, {"ts": 1772119260000, "open": 0.097, "high": 0.0971, "low": 0.0968, "close": 0.0969, "volume": 158603.9, "quote_volume": 15374.23949, "trades": 160, "taker_buy_volume": 68461.9, "taker_buy_quote": 6637.28861}, {"ts": 1772119320000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 83108.9, "quote_volume": 8051.75301, "trades": 105, "taker_buy_volume": 48939.8, "taker_buy_quote": 4741.6437}, {"ts": 1772119380000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 67407.7, "quote_volume": 6525.32362, "trades": 65, "taker_buy_volume": 58970.4, "taker_buy_quote": 5708.48578}, {"ts": 1772119440000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 31972.0, "quote_volume": 3099.56942, "trades": 74, "taker_buy_volume": 11379.4, "taker_buy_quote": 1103.26369}, {"ts": 1772119500000, "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 285462.4, "quote_volume": 27642.28414, "trades": 316, "taker_buy_volume": 175172.3, "taker_buy_quote": 16972.69393}, {"ts": 1772119560000, "open": 0.0969, "high": 0.0978, "low": 0.0969, "close": 0.0977, "volume": 273108.2, "quote_volume": 26605.21137, "trades": 348, "taker_buy_volume": 210309.2, "taker_buy_quote": 20486.77081}, {"ts": 1772119620000, "open": 0.0976, "high": 0.0976, "low": 0.0971, "close": 0.0973, "volume": 121600.5, "quote_volume": 11830.00401, "trades": 206, "taker_buy_volume": 13145.2, "taker_buy_quote": 1281.27294}, {"ts": 1772119680000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 81108.0, "quote_volume": 7868.34246, "trades": 90, "taker_buy_volume": 7728.1, "taker_buy_quote": 749.75124}, {"ts": 1772119740000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 33203.0, "quote_volume": 3220.70542, "trades": 24, "taker_buy_volume": 27363.1, "taker_buy_quote": 2654.23512}, {"ts": 1772119800000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 33086.9, "quote_volume": 3210.13276, "trades": 102, "taker_buy_volume": 8717.4, "taker_buy_quote": 846.25471}, {"ts": 1772119860000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 44310.8, "quote_volume": 4300.82318, "trades": 94, "taker_buy_volume": 17246.2, "taker_buy_quote": 1674.03835}, {"ts": 1772119920000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 62943.2, "quote_volume": 6113.84679, "trades": 119, "taker_buy_volume": 16452.9, "taker_buy_quote": 1597.66037}, {"ts": 1772119980000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 17273.3, "quote_volume": 1678.97804, "trades": 63, "taker_buy_volume": 7510.4, "taker_buy_quote": 730.11603}, {"ts": 1772120040000, "open": 0.0971, "high": 0.0972, "low": 0.0967, "close": 0.0968, "volume": 120259.1, "quote_volume": 11670.47228, "trades": 209, "taker_buy_volume": 86171.4, "taker_buy_quote": 8368.88505}, {"ts": 1772120100000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 122486.8, "quote_volume": 11845.98682, "trades": 111, "taker_buy_volume": 55319.1, "taker_buy_quote": 5349.69563}, {"ts": 1772120160000, "open": 0.0967, "high": 0.0974, "low": 0.0967, "close": 0.0973, "volume": 109775.3, "quote_volume": 10672.77036, "trades": 178, "taker_buy_volume": 83172.1, "taker_buy_quote": 8084.37246}, {"ts": 1772120220000, "open": 0.0973, "high": 0.0973, "low": 0.0969, "close": 0.0969, "volume": 270667.0, "quote_volume": 26278.02908, "trades": 217, "taker_buy_volume": 112889.2, "taker_buy_quote": 10963.92196}, {"ts": 1772120280000, "open": 0.097, "high": 0.097, "low": 0.0961, "close": 0.0965, "volume": 739724.6, "quote_volume": 71363.52604, "trades": 581, "taker_buy_volume": 235598.7, "taker_buy_quote": 22709.46008}, {"ts": 1772120340000, "open": 0.0965, "high": 0.0972, "low": 0.0965, "close": 0.0971, "volume": 499586.3, "quote_volume": 48387.2192, "trades": 333, "taker_buy_volume": 339105.3, "taker_buy_quote": 32862.75977}, {"ts": 1772120400000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 148497.5, "quote_volume": 14385.98769, "trades": 198, "taker_buy_volume": 16799.6, "taker_buy_quote": 1628.78274}, {"ts": 1772120460000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 22524.3, "quote_volume": 2182.63809, "trades": 140, "taker_buy_volume": 11479.2, "taker_buy_quote": 1112.55539}, {"ts": 1772120520000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 143075.4, "quote_volume": 13842.49071, "trades": 180, "taker_buy_volume": 57331.4, "taker_buy_quote": 5549.08806}, {"ts": 1772120580000, "open": 0.0968, "high": 0.0972, "low": 0.0967, "close": 0.0972, "volume": 113416.1, "quote_volume": 10997.06544, "trades": 178, "taker_buy_volume": 86722.4, "taker_buy_quote": 8409.81961}, {"ts": 1772120640000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 235323.5, "quote_volume": 22867.88966, "trades": 196, "taker_buy_volume": 212325.0, "taker_buy_quote": 20634.877}, {"ts": 1772120700000, "open": 0.0971, "high": 0.0974, "low": 0.097, "close": 0.097, "volume": 72459.0, "quote_volume": 7042.37216, "trades": 137, "taker_buy_volume": 17454.9, "taker_buy_quote": 1698.98144}, {"ts": 1772120760000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 89199.3, "quote_volume": 8643.87556, "trades": 128, "taker_buy_volume": 3564.4, "taker_buy_quote": 345.39036}, {"ts": 1772120820000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 19527.9, "quote_volume": 1888.99061, "trades": 113, "taker_buy_volume": 4464.9, "taker_buy_quote": 431.91955}, {"ts": 1772120880000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 43449.0, "quote_volume": 4202.02808, "trades": 109, "taker_buy_volume": 27070.3, "taker_buy_quote": 2618.67838}, {"ts": 1772120940000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.097, "volume": 207528.8, "quote_volume": 20129.41207, "trades": 276, "taker_buy_volume": 156356.7, "taker_buy_quote": 15168.21322}, {"ts": 1772121000000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 23258.3, "quote_volume": 2254.86484, "trades": 64, "taker_buy_volume": 5314.8, "taker_buy_quote": 515.27959}, {"ts": 1772121060000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 5967.4, "quote_volume": 578.07064, "trades": 53, "taker_buy_volume": 2421.4, "taker_buy_quote": 234.59936}, {"ts": 1772121120000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0969, "volume": 268532.1, "quote_volume": 26067.3275, "trades": 190, "taker_buy_volume": 230059.4, "taker_buy_quote": 22337.33801}, {"ts": 1772121180000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 41327.4, "quote_volume": 4004.61475, "trades": 82, "taker_buy_volume": 12791.6, "taker_buy_quote": 1239.50604}, {"ts": 1772121240000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 22528.6, "quote_volume": 2182.46536, "trades": 39, "taker_buy_volume": 17335.0, "taker_buy_quote": 1679.72488}, {"ts": 1772121300000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 40905.4, "quote_volume": 3959.93289, "trades": 71, "taker_buy_volume": 5913.3, "taker_buy_quote": 572.4401}, {"ts": 1772121360000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 18710.6, "quote_volume": 1811.17575, "trades": 43, "taker_buy_volume": 12479.0, "taker_buy_quote": 1207.9672}, {"ts": 1772121420000, "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 41288.7, "quote_volume": 4002.16361, "trades": 107, "taker_buy_volume": 18121.4, "taker_buy_quote": 1756.79841}, {"ts": 1772121480000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 30559.3, "quote_volume": 2962.11414, "trades": 113, "taker_buy_volume": 26772.5, "taker_buy_quote": 2595.17322}, {"ts": 1772121540000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 31652.2, "quote_volume": 3069.84874, "trades": 59, "taker_buy_volume": 11162.4, "taker_buy_quote": 1082.7528}, {"ts": 1772121600000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 84027.9, "quote_volume": 8157.78916, "trades": 95, "taker_buy_volume": 73848.1, "taker_buy_quote": 7170.25063}, {"ts": 1772121660000, "open": 0.0971, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 63287.9, "quote_volume": 6140.46981, "trades": 147, "taker_buy_volume": 34941.0, "taker_buy_quote": 3391.25396}, {"ts": 1772121720000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 91630.3, "quote_volume": 8866.23504, "trades": 92, "taker_buy_volume": 23276.6, "taker_buy_quote": 2250.84722}, {"ts": 1772121780000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 59133.0, "quote_volume": 5719.47473, "trades": 124, "taker_buy_volume": 28998.3, "taker_buy_quote": 2806.99878}, {"ts": 1772121840000, "open": 0.0966, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 55983.1, "quote_volume": 5411.32796, "trades": 131, "taker_buy_volume": 33084.3, "taker_buy_quote": 3198.44925}, {"ts": 1772121900000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 24823.1, "quote_volume": 2399.98361, "trades": 78, "taker_buy_volume": 16015.8, "taker_buy_quote": 1548.60092}, {"ts": 1772121960000, "open": 0.0966, "high": 0.0967, "low": 0.0963, "close": 0.0963, "volume": 55916.3, "quote_volume": 5397.83764, "trades": 85, "taker_buy_volume": 9174.7, "taker_buy_quote": 886.96994}, {"ts": 1772122020000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 125647.7, "quote_volume": 12100.9681, "trades": 141, "taker_buy_volume": 20224.1, "taker_buy_quote": 1948.67043}, {"ts": 1772122080000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0964, "volume": 33288.4, "quote_volume": 3211.35418, "trades": 80, "taker_buy_volume": 26016.4, "taker_buy_quote": 2510.20957}, {"ts": 1772122140000, "open": 0.0964, "high": 0.0964, "low": 0.096, "close": 0.0961, "volume": 154833.6, "quote_volume": 14875.75395, "trades": 109, "taker_buy_volume": 13984.6, "taker_buy_quote": 1344.21295}, {"ts": 1772122200000, "open": 0.0961, "high": 0.0961, "low": 0.0956, "close": 0.0958, "volume": 1501303.8, "quote_volume": 143612.6015, "trades": 339, "taker_buy_volume": 215971.4, "taker_buy_quote": 20675.8309}, {"ts": 1772122260000, "open": 0.0958, "high": 0.0958, "low": 0.0954, "close": 0.0955, "volume": 365064.7, "quote_volume": 34877.16256, "trades": 233, "taker_buy_volume": 46084.1, "taker_buy_quote": 4407.93358}, {"ts": 1772122320000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 141610.9, "quote_volume": 13524.98734, "trades": 156, "taker_buy_volume": 68993.0, "taker_buy_quote": 6591.23775}, {"ts": 1772122380000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 99848.7, "quote_volume": 9527.7159, "trades": 115, "taker_buy_volume": 67284.6, "taker_buy_quote": 6420.81394}, {"ts": 1772122440000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 49362.4, "quote_volume": 4710.66241, "trades": 117, "taker_buy_volume": 29036.5, "taker_buy_quote": 2771.56214}, {"ts": 1772122500000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 207031.6, "quote_volume": 19793.07971, "trades": 177, "taker_buy_volume": 123604.6, "taker_buy_quote": 11816.99264}, {"ts": 1772122560000, "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 76897.3, "quote_volume": 7363.54347, "trades": 95, "taker_buy_volume": 70071.9, "taker_buy_quote": 6710.70892}, {"ts": 1772122620000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 33102.2, "quote_volume": 3164.03158, "trades": 76, "taker_buy_volume": 6158.8, "taker_buy_quote": 588.94312}, {"ts": 1772122680000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 16221.4, "quote_volume": 1548.56018, "trades": 37, "taker_buy_volume": 4693.2, "taker_buy_quote": 448.2006}, {"ts": 1772122740000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 95512.5, "quote_volume": 9114.24352, "trades": 114, "taker_buy_volume": 35964.9, "taker_buy_quote": 3433.37005}, {"ts": 1772122800000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 44523.1, "quote_volume": 4254.70709, "trades": 68, "taker_buy_volume": 30684.7, "taker_buy_quote": 2932.63833}, {"ts": 1772122860000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 44651.4, "quote_volume": 4271.28705, "trades": 56, "taker_buy_volume": 24206.0, "taker_buy_quote": 2316.19344}, {"ts": 1772122920000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 50774.2, "quote_volume": 4854.12891, "trades": 85, "taker_buy_volume": 30220.1, "taker_buy_quote": 2889.46214}, {"ts": 1772122980000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 12330.3, "quote_volume": 1177.55365, "trades": 13, "taker_buy_volume": 100.0, "taker_buy_quote": 9.56}, {"ts": 1772123040000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 63923.0, "quote_volume": 6096.82504, "trades": 85, "taker_buy_volume": 22116.1, "taker_buy_quote": 2109.81421}, {"ts": 1772123100000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 217135.5, "quote_volume": 20771.24966, "trades": 221, "taker_buy_volume": 157640.4, "taker_buy_quote": 15082.62067}, {"ts": 1772123160000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 48812.4, "quote_volume": 4681.21332, "trades": 84, "taker_buy_volume": 21717.9, "taker_buy_quote": 2082.85077}, {"ts": 1772123220000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 92409.6, "quote_volume": 8862.41022, "trades": 143, "taker_buy_volume": 42115.1, "taker_buy_quote": 4039.16767}, {"ts": 1772123280000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 79467.0, "quote_volume": 7622.9638, "trades": 72, "taker_buy_volume": 38501.5, "taker_buy_quote": 3695.60202}, {"ts": 1772123340000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 6310.1, "quote_volume": 604.49924, "trades": 19, "taker_buy_volume": 3737.0, "taker_buy_quote": 358.0046}, {"ts": 1772123400000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 50666.7, "quote_volume": 4849.24369, "trades": 75, "taker_buy_volume": 15686.9, "taker_buy_quote": 1501.68832}, {"ts": 1772123460000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 27377.0, "quote_volume": 2620.69919, "trades": 38, "taker_buy_volume": 1302.7, "taker_buy_quote": 124.66839}, {"ts": 1772123520000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 70629.3, "quote_volume": 6763.44337, "trades": 160, "taker_buy_volume": 33601.6, "taker_buy_quote": 3218.07731}, {"ts": 1772123580000, "open": 0.0956, "high": 0.0958, "low": 0.0949, "close": 0.0951, "volume": 364533.9, "quote_volume": 34714.81383, "trades": 252, "taker_buy_volume": 86311.9, "taker_buy_quote": 8220.80657}, {"ts": 1772123640000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 202265.6, "quote_volume": 19214.88864, "trades": 256, "taker_buy_volume": 95532.3, "taker_buy_quote": 9077.27653}, {"ts": 1772123700000, "open": 0.0951, "high": 0.0951, "low": 0.0946, "close": 0.0946, "volume": 114923.1, "quote_volume": 10894.32224, "trades": 156, "taker_buy_volume": 27470.2, "taker_buy_quote": 2604.44066}, {"ts": 1772123760000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 66443.6, "quote_volume": 6295.58278, "trades": 81, "taker_buy_volume": 48909.1, "taker_buy_quote": 4634.60993}, {"ts": 1772123820000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 126021.8, "quote_volume": 11968.28038, "trades": 120, "taker_buy_volume": 103707.6, "taker_buy_quote": 9849.39436}, {"ts": 1772123880000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 70922.5, "quote_volume": 6723.02981, "trades": 107, "taker_buy_volume": 24001.7, "taker_buy_quote": 2275.66066}, {"ts": 1772123940000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 70668.2, "quote_volume": 6703.5669, "trades": 109, "taker_buy_volume": 27583.8, "taker_buy_quote": 2616.29752}, {"ts": 1772124000000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 37195.3, "quote_volume": 3524.66514, "trades": 78, "taker_buy_volume": 17605.6, "taker_buy_quote": 1668.4103}, {"ts": 1772124060000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 41054.3, "quote_volume": 3899.63097, "trades": 101, "taker_buy_volume": 34226.5, "taker_buy_quote": 3251.19812}, {"ts": 1772124120000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 5904.5, "quote_volume": 560.90293, "trades": 25, "taker_buy_volume": 4305.6, "taker_buy_quote": 409.032}, {"ts": 1772124180000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 26965.8, "quote_volume": 2559.80206, "trades": 61, "taker_buy_volume": 2324.7, "taker_buy_quote": 220.61403}, {"ts": 1772124240000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 28816.4, "quote_volume": 2731.18591, "trades": 40, "taker_buy_volume": 935.4, "taker_buy_quote": 88.67592}, {"ts": 1772124300000, "open": 0.0948, "high": 0.0948, "low": 0.0942, "close": 0.0943, "volume": 420936.0, "quote_volume": 39707.83065, "trades": 329, "taker_buy_volume": 86014.3, "taker_buy_quote": 8114.07575}, {"ts": 1772124360000, "open": 0.0943, "high": 0.0943, "low": 0.0939, "close": 0.0941, "volume": 332903.5, "quote_volume": 31313.66073, "trades": 447, "taker_buy_volume": 105782.7, "taker_buy_quote": 9948.14772}, {"ts": 1772124420000, "open": 0.094, "high": 0.094, "low": 0.0936, "close": 0.0938, "volume": 476528.9, "quote_volume": 44699.13886, "trades": 335, "taker_buy_volume": 162235.2, "taker_buy_quote": 15219.96959}, {"ts": 1772124480000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 66044.3, "quote_volume": 6203.00987, "trades": 85, "taker_buy_volume": 52073.6, "taker_buy_quote": 4890.14087}, {"ts": 1772124540000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0944, "volume": 184806.1, "quote_volume": 17420.35408, "trades": 133, "taker_buy_volume": 155752.8, "taker_buy_quote": 14682.94131}, {"ts": 1772124600000, "open": 0.0944, "high": 0.0944, "low": 0.0933, "close": 0.0933, "volume": 1464840.5, "quote_volume": 137510.39101, "trades": 623, "taker_buy_volume": 125150.6, "taker_buy_quote": 11717.70489}, {"ts": 1772124660000, "open": 0.0934, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 330683.0, "quote_volume": 30896.90239, "trades": 367, "taker_buy_volume": 209847.0, "taker_buy_quote": 19607.62659}, {"ts": 1772124720000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 81817.7, "quote_volume": 7642.05723, "trades": 173, "taker_buy_volume": 61849.2, "taker_buy_quote": 5777.01908}, {"ts": 1772124780000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 126268.3, "quote_volume": 11777.33098, "trades": 120, "taker_buy_volume": 30031.5, "taker_buy_quote": 2802.64948}, {"ts": 1772124840000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 28016.3, "quote_volume": 2612.43946, "trades": 84, "taker_buy_volume": 13052.0, "taker_buy_quote": 1216.96298}, {"ts": 1772124900000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.093, "volume": 288487.4, "quote_volume": 26854.22047, "trades": 237, "taker_buy_volume": 145598.1, "taker_buy_quote": 13555.83519}, {"ts": 1772124960000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 83957.6, "quote_volume": 7831.9076, "trades": 106, "taker_buy_volume": 67608.9, "taker_buy_quote": 6306.52484}, {"ts": 1772125020000, "open": 0.0933, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 187449.0, "quote_volume": 17509.78826, "trades": 170, "taker_buy_volume": 156679.9, "taker_buy_quote": 14640.54036}, {"ts": 1772125080000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 84029.2, "quote_volume": 7839.05926, "trades": 158, "taker_buy_volume": 15214.5, "taker_buy_quote": 1419.83444}, {"ts": 1772125140000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 81494.6, "quote_volume": 7619.50136, "trades": 32, "taker_buy_volume": 58496.6, "taker_buy_quote": 5469.31958}, {"ts": 1772125200000, "open": 0.0934, "high": 0.0939, "low": 0.0933, "close": 0.0939, "volume": 98446.3, "quote_volume": 9228.62864, "trades": 108, "taker_buy_volume": 82293.6, "taker_buy_quote": 7718.37204}, {"ts": 1772125260000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 102905.7, "quote_volume": 9657.35981, "trades": 180, "taker_buy_volume": 82729.5, "taker_buy_quote": 7763.36331}, {"ts": 1772125320000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 89914.8, "quote_volume": 8452.31374, "trades": 81, "taker_buy_volume": 63159.2, "taker_buy_quote": 5937.35358}, {"ts": 1772125380000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 28214.3, "quote_volume": 2654.28542, "trades": 52, "taker_buy_volume": 5027.9, "taker_buy_quote": 473.12539}, {"ts": 1772125440000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 21892.9, "quote_volume": 2061.60834, "trades": 79, "taker_buy_volume": 9722.5, "taker_buy_quote": 915.59565}, {"ts": 1772125500000, "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 77536.1, "quote_volume": 7292.47972, "trades": 137, "taker_buy_volume": 15714.9, "taker_buy_quote": 1478.81745}, {"ts": 1772125560000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 101445.3, "quote_volume": 9565.39949, "trades": 122, "taker_buy_volume": 74251.6, "taker_buy_quote": 7001.95234}, {"ts": 1772125620000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 124412.1, "quote_volume": 11720.55299, "trades": 76, "taker_buy_volume": 2395.4, "taker_buy_quote": 225.64668}, {"ts": 1772125680000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 49719.4, "quote_volume": 4683.20411, "trades": 80, "taker_buy_volume": 9641.2, "taker_buy_quote": 908.3588}, {"ts": 1772125740000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 13742.2, "quote_volume": 1294.36442, "trades": 48, "taker_buy_volume": 5641.3, "taker_buy_quote": 531.9154}, {"ts": 1772125800000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 10968.7, "quote_volume": 1032.77414, "trades": 37, "taker_buy_volume": 1451.3, "taker_buy_quote": 136.71246}, {"ts": 1772125860000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 186337.8, "quote_volume": 17550.94752, "trades": 104, "taker_buy_volume": 148394.1, "taker_buy_quote": 13981.28911}, {"ts": 1772125920000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 24931.4, "quote_volume": 2346.02025, "trades": 43, "taker_buy_volume": 18669.7, "taker_buy_quote": 1756.81877}, {"ts": 1772125980000, "open": 0.094, "high": 0.094, "low": 0.0932, "close": 0.0934, "volume": 4187252.9, "quote_volume": 391232.82516, "trades": 525, "taker_buy_volume": 808631.8, "taker_buy_quote": 75548.96427}, {"ts": 1772126040000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 243344.8, "quote_volume": 22711.01406, "trades": 118, "taker_buy_volume": 152954.2, "taker_buy_quote": 14283.50962}, {"ts": 1772126100000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 173251.1, "quote_volume": 16147.00841, "trades": 51, "taker_buy_volume": 128077.9, "taker_buy_quote": 11936.86617}, {"ts": 1772126160000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 428250.9, "quote_volume": 39912.17533, "trades": 143, "taker_buy_volume": 258685.4, "taker_buy_quote": 24109.75729}, {"ts": 1772126220000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 111857.7, "quote_volume": 10460.19855, "trades": 117, "taker_buy_volume": 84120.7, "taker_buy_quote": 7866.38465}, {"ts": 1772126280000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 213708.6, "quote_volume": 19977.28572, "trades": 114, "taker_buy_volume": 164574.4, "taker_buy_quote": 15386.62724}, {"ts": 1772126340000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 34265.8, "quote_volume": 3198.1329, "trades": 52, "taker_buy_volume": 13388.5, "taker_buy_quote": 1249.5053}, {"ts": 1772126400000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 38691.1, "quote_volume": 3609.87374, "trades": 68, "taker_buy_volume": 9109.0, "taker_buy_quote": 849.8697}, {"ts": 1772126460000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 25861.4, "quote_volume": 2415.30925, "trades": 41, "taker_buy_volume": 14529.0, "taker_buy_quote": 1356.86309}, {"ts": 1772126520000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 118491.0, "quote_volume": 11045.14816, "trades": 45, "taker_buy_volume": 1690.9, "taker_buy_quote": 157.93006}, {"ts": 1772126580000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 202636.3, "quote_volume": 18865.75767, "trades": 66, "taker_buy_volume": 155944.8, "taker_buy_quote": 14518.77902}, {"ts": 1772126640000, "open": 0.093, "high": 0.0934, "low": 0.093, "close": 0.0934, "volume": 45626.7, "quote_volume": 4258.89848, "trades": 56, "taker_buy_volume": 41405.5, "taker_buy_quote": 3865.62085}, {"ts": 1772126700000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 30834.7, "quote_volume": 2877.43175, "trades": 33, "taker_buy_volume": 1018.9, "taker_buy_quote": 95.06337}, {"ts": 1772126760000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 54773.4, "quote_volume": 5110.33893, "trades": 27, "taker_buy_volume": 54580.5, "taker_buy_quote": 5092.36065}, {"ts": 1772126820000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 30491.2, "quote_volume": 2842.72796, "trades": 40, "taker_buy_volume": 5383.0, "taker_buy_quote": 501.6956}, {"ts": 1772126880000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 22592.3, "quote_volume": 2105.9852, "trades": 32, "taker_buy_volume": 6168.4, "taker_buy_quote": 575.27772}, {"ts": 1772126940000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 11160.0, "quote_volume": 1041.228, "trades": 23, "taker_buy_volume": 469.5, "taker_buy_quote": 43.80435}, {"ts": 1772127000000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 14332.1, "quote_volume": 1337.18493, "trades": 20, "taker_buy_volume": 6216.5, "taker_buy_quote": 579.99945}, {"ts": 1772127060000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 72603.6, "quote_volume": 6781.18481, "trades": 104, "taker_buy_volume": 33030.6, "taker_buy_quote": 3085.06661}, {"ts": 1772127120000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 5373.4, "quote_volume": 502.4054, "trades": 12, "taker_buy_volume": 5298.4, "taker_buy_quote": 495.4004}, {"ts": 1772127180000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 164532.3, "quote_volume": 15400.29264, "trades": 111, "taker_buy_volume": 127376.3, "taker_buy_quote": 11923.9171}, {"ts": 1772127240000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 6584.5, "quote_volume": 615.64007, "trades": 13, "taker_buy_volume": 2750.0, "taker_buy_quote": 257.125}, {"ts": 1772127300000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 152625.6, "quote_volume": 14248.47469, "trades": 103, "taker_buy_volume": 22783.9, "taker_buy_quote": 2127.9573}, {"ts": 1772127360000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 42716.0, "quote_volume": 3985.4028, "trades": 55, "taker_buy_volume": 14381.2, "taker_buy_quote": 1341.76596}, {"ts": 1772127420000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 152737.5, "quote_volume": 14234.64869, "trades": 104, "taker_buy_volume": 100948.2, "taker_buy_quote": 9408.3834}, {"ts": 1772127480000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 192633.6, "quote_volume": 17980.50554, "trades": 63, "taker_buy_volume": 181562.6, "taker_buy_quote": 16948.5099}, {"ts": 1772127540000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 26384.0, "quote_volume": 2463.7254, "trades": 39, "taker_buy_volume": 4769.2, "taker_buy_quote": 445.44328}, {"ts": 1772127600000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 25027.4, "quote_volume": 2336.23367, "trades": 51, "taker_buy_volume": 17570.0, "taker_buy_quote": 1640.4818}, {"ts": 1772127660000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 1578.0, "quote_volume": 147.38531, "trades": 14, "taker_buy_volume": 106.9, "taker_buy_quote": 9.99515}, {"ts": 1772127720000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 16288.9, "quote_volume": 1521.38326, "trades": 31, "taker_buy_volume": 16288.9, "taker_buy_quote": 1521.38326}, {"ts": 1772127780000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 2137.5, "quote_volume": 199.73441, "trades": 9, "taker_buy_volume": 919.1, "taker_buy_quote": 85.93585}, {"ts": 1772127840000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 17197.9, "quote_volume": 1602.90338, "trades": 31, "taker_buy_volume": 276.7, "taker_buy_quote": 25.78844}, {"ts": 1772127900000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 7983.9, "quote_volume": 744.9166, "trades": 28, "taker_buy_volume": 7062.6, "taker_buy_quote": 658.97308}, {"ts": 1772127960000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 4560.5, "quote_volume": 425.52086, "trades": 20, "taker_buy_volume": 731.6, "taker_buy_quote": 68.28449}, {"ts": 1772128020000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 10784.0, "quote_volume": 1006.1472, "trades": 23, "taker_buy_volume": 10212.1, "taker_buy_quote": 952.78893}, {"ts": 1772128080000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 382.5, "quote_volume": 35.68725, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128140000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 118153.8, "quote_volume": 11011.23527, "trades": 129, "taker_buy_volume": 81614.9, "taker_buy_quote": 7606.36007}, {"ts": 1772128200000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 25942.7, "quote_volume": 2413.39567, "trades": 50, "taker_buy_volume": 12933.2, "taker_buy_quote": 1202.87966}, {"ts": 1772128260000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 56561.5, "quote_volume": 5264.29101, "trades": 79, "taker_buy_volume": 18427.6, "taker_buy_quote": 1715.4604}, {"ts": 1772128320000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 16287.6, "quote_volume": 1518.00432, "trades": 34, "taker_buy_volume": 5524.4, "taker_buy_quote": 514.87408}, {"ts": 1772128380000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 39933.3, "quote_volume": 3724.1871, "trades": 45, "taker_buy_volume": 17399.2, "taker_buy_quote": 1622.83596}, {"ts": 1772128440000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128500000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 66244.6, "quote_volume": 6182.52817, "trades": 123, "taker_buy_volume": 23285.9, "taker_buy_quote": 2174.28292}, {"ts": 1772128560000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 81617.7, "quote_volume": 7620.76996, "trades": 73, "taker_buy_volume": 67185.0, "taker_buy_quote": 6274.19905}, {"ts": 1772128620000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 54189.5, "quote_volume": 5061.2993, "trades": 54, "taker_buy_volume": 48201.6, "taker_buy_quote": 4502.02944}, {"ts": 1772128680000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1468.2, "quote_volume": 137.12988, "trades": 8, "taker_buy_volume": 1112.3, "taker_buy_quote": 103.88882}, {"ts": 1772128740000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 8114.9, "quote_volume": 757.93166, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128800000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1016.2, "quote_volume": 94.91308, "trades": 12, "taker_buy_volume": 596.2, "taker_buy_quote": 55.68508}, {"ts": 1772128860000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0937, "volume": 92253.1, "quote_volume": 8628.36511, "trades": 92, "taker_buy_volume": 76830.4, "taker_buy_quote": 7185.91047}, {"ts": 1772128920000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 19855.7, "quote_volume": 1858.49087, "trades": 51, "taker_buy_volume": 13365.6, "taker_buy_quote": 1251.02657}, {"ts": 1772128980000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 22003.4, "quote_volume": 2057.3179, "trades": 36, "taker_buy_volume": 11059.5, "taker_buy_quote": 1034.06325}, {"ts": 1772129040000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 46252.1, "quote_volume": 4324.57135, "trades": 116, "taker_buy_volume": 23122.0, "taker_buy_quote": 2161.907}, {"ts": 1772129100000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 12304.0, "quote_volume": 1150.424, "trades": 21, "taker_buy_volume": 11984.3, "taker_buy_quote": 1120.53205}, {"ts": 1772129160000, "open": 0.0934, "high": 0.0935, "low": 0.093, "close": 0.093, "volume": 138082.6, "quote_volume": 12860.4742, "trades": 116, "taker_buy_volume": 24024.6, "taker_buy_quote": 2237.92761}, {"ts": 1772129220000, "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.093, "volume": 104660.9, "quote_volume": 9729.82076, "trades": 132, "taker_buy_volume": 45401.5, "taker_buy_quote": 4223.6619}, {"ts": 1772129280000, "open": 0.093, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 158671.7, "quote_volume": 14730.65603, "trades": 158, "taker_buy_volume": 28568.5, "taker_buy_quote": 2653.85174}, {"ts": 1772129340000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 94005.3, "quote_volume": 8741.66834, "trades": 84, "taker_buy_volume": 80782.3, "taker_buy_quote": 7512.55273}, {"ts": 1772129400000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 136743.5, "quote_volume": 12756.01184, "trades": 105, "taker_buy_volume": 124646.8, "taker_buy_quote": 11628.85155}, {"ts": 1772129460000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 124472.1, "quote_volume": 11613.24693, "trades": 54, "taker_buy_volume": 4444.6, "taker_buy_quote": 414.68118}, {"ts": 1772129520000, "open": 0.0933, "high": 0.0938, "low": 0.0931, "close": 0.0933, "volume": 1338955.4, "quote_volume": 125190.00571, "trades": 594, "taker_buy_volume": 670684.1, "taker_buy_quote": 62730.15026}, {"ts": 1772129580000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 151366.6, "quote_volume": 14129.75934, "trades": 128, "taker_buy_volume": 42628.3, "taker_buy_quote": 3981.17625}, {"ts": 1772129640000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 32251.1, "quote_volume": 3012.25274, "trades": 75, "taker_buy_volume": 29842.6, "taker_buy_quote": 2787.29884}, {"ts": 1772129700000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 7796.3, "quote_volume": 728.95405, "trades": 9, "taker_buy_volume": 7796.3, "taker_buy_quote": 728.95405}, {"ts": 1772129760000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 14543.8, "quote_volume": 1358.39092, "trades": 19, "taker_buy_volume": 13599.8, "taker_buy_quote": 1270.22132}, {"ts": 1772129820000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 110593.0, "quote_volume": 10346.38005, "trades": 114, "taker_buy_volume": 94205.6, "taker_buy_quote": 8813.99955}, {"ts": 1772129880000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 114693.2, "quote_volume": 10746.14259, "trades": 160, "taker_buy_volume": 79971.2, "taker_buy_quote": 7492.98496}, {"ts": 1772129940000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 106253.1, "quote_volume": 9935.64417, "trades": 78, "taker_buy_volume": 21750.5, "taker_buy_quote": 2034.09957}, {"ts": 1772130000000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 11717.7, "quote_volume": 1095.80927, "trades": 31, "taker_buy_volume": 5857.6, "taker_buy_quote": 547.6856}, {"ts": 1772130060000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 127290.7, "quote_volume": 11898.99512, "trades": 55, "taker_buy_volume": 93867.7, "taker_buy_quote": 8776.06477}, {"ts": 1772130120000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 26367.4, "quote_volume": 2465.3412, "trades": 84, "taker_buy_volume": 11089.9, "taker_buy_quote": 1036.90565}, {"ts": 1772130180000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 23179.7, "quote_volume": 2167.30195, "trades": 25, "taker_buy_volume": 17503.6, "taker_buy_quote": 1636.5866}, {"ts": 1772130240000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 7866.2, "quote_volume": 735.4897, "trades": 32, "taker_buy_volume": 6651.7, "taker_buy_quote": 621.93395}, {"ts": 1772130300000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 16052.4, "quote_volume": 1502.51318, "trades": 40, "taker_buy_volume": 14491.6, "taker_buy_quote": 1356.4223}, {"ts": 1772130360000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0935, "volume": 83111.5, "quote_volume": 7764.87147, "trades": 72, "taker_buy_volume": 6786.5, "taker_buy_quote": 633.99358}, {"ts": 1772130420000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 7453.5, "quote_volume": 696.90225, "trades": 20, "taker_buy_volume": 1332.1, "taker_buy_quote": 124.55135}, {"ts": 1772130480000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 4553.6, "quote_volume": 425.77336, "trades": 13, "taker_buy_volume": 4553.6, "taker_buy_quote": 425.77336}, {"ts": 1772130540000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 224.2, "quote_volume": 20.97338, "trades": 2, "taker_buy_volume": 106.8, "taker_buy_quote": 9.99648}, {"ts": 1772130600000, "open": 0.0935, "high": 0.094, "low": 0.0935, "close": 0.094, "volume": 44920.0, "quote_volume": 4211.92512, "trades": 86, "taker_buy_volume": 41214.9, "taker_buy_quote": 3864.40435}, {"ts": 1772130660000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 77895.7, "quote_volume": 7314.41475, "trades": 70, "taker_buy_volume": 58038.3, "taker_buy_quote": 5449.80489}, {"ts": 1772130720000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0942, "volume": 82565.6, "quote_volume": 7764.0512, "trades": 58, "taker_buy_volume": 78245.7, "taker_buy_quote": 7357.75897}, {"ts": 1772130780000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 152416.2, "quote_volume": 14367.64003, "trades": 205, "taker_buy_volume": 68933.4, "taker_buy_quote": 6497.80936}, {"ts": 1772130840000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 107610.4, "quote_volume": 10140.07338, "trades": 163, "taker_buy_volume": 68009.3, "taker_buy_quote": 6408.30281}, {"ts": 1772130900000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 54059.6, "quote_volume": 5103.03737, "trades": 95, "taker_buy_volume": 29727.5, "taker_buy_quote": 2807.49758}, {"ts": 1772130960000, "open": 0.0945, "high": 0.095, "low": 0.0945, "close": 0.095, "volume": 196138.2, "quote_volume": 18578.58142, "trades": 166, "taker_buy_volume": 165079.9, "taker_buy_quote": 15633.60225}, {"ts": 1772131020000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 64479.3, "quote_volume": 6109.05755, "trades": 82, "taker_buy_volume": 17271.0, "taker_buy_quote": 1635.63044}, {"ts": 1772131080000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 26949.1, "quote_volume": 2552.07133, "trades": 47, "taker_buy_volume": 11744.0, "taker_buy_quote": 1112.1568}, {"ts": 1772131140000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 135672.6, "quote_volume": 12851.22119, "trades": 121, "taker_buy_volume": 41631.5, "taker_buy_quote": 3945.06902}, {"ts": 1772131200000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 40787.5, "quote_volume": 3864.56244, "trades": 46, "taker_buy_volume": 18423.4, "taker_buy_quote": 1746.53832}, {"ts": 1772131260000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 143828.1, "quote_volume": 13627.39506, "trades": 94, "taker_buy_volume": 114734.1, "taker_buy_quote": 10873.03731}, {"ts": 1772131320000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 80681.3, "quote_volume": 7636.04924, "trades": 100, "taker_buy_volume": 35551.2, "taker_buy_quote": 3365.11323}, {"ts": 1772131380000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 134717.1, "quote_volume": 12769.89928, "trades": 96, "taker_buy_volume": 108261.6, "taker_buy_quote": 10262.85428}, {"ts": 1772131440000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 79383.0, "quote_volume": 7517.91829, "trades": 103, "taker_buy_volume": 36559.2, "taker_buy_quote": 3462.25539}, {"ts": 1772131500000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 137210.5, "quote_volume": 13004.33273, "trades": 59, "taker_buy_volume": 16600.0, "taker_buy_quote": 1572.97487}, {"ts": 1772131560000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 129006.0, "quote_volume": 12227.24335, "trades": 138, "taker_buy_volume": 81035.9, "taker_buy_quote": 7681.88018}, {"ts": 1772131620000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 30352.3, "quote_volume": 2880.44063, "trades": 30, "taker_buy_volume": 3222.7, "taker_buy_quote": 305.84159}, {"ts": 1772131680000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 33700.6, "quote_volume": 3198.20819, "trades": 14, "taker_buy_volume": 5353.9, "taker_buy_quote": 508.10636}, {"ts": 1772131740000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 28559.2, "quote_volume": 2710.29177, "trades": 24, "taker_buy_volume": 5448.9, "taker_buy_quote": 517.1243}, {"ts": 1772131800000, "open": 0.095, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 101235.2, "quote_volume": 9613.48692, "trades": 92, "taker_buy_volume": 5874.6, "taker_buy_quote": 557.93889}, {"ts": 1772131860000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 43627.3, "quote_volume": 4135.86804, "trades": 40, "taker_buy_volume": 4338.0, "taker_buy_quote": 411.2424}, {"ts": 1772131920000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 13564.9, "quote_volume": 1285.85097, "trades": 24, "taker_buy_volume": 2710.0, "taker_buy_quote": 256.908}, {"ts": 1772131980000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 42491.4, "quote_volume": 4033.55043, "trades": 82, "taker_buy_volume": 31926.4, "taker_buy_quote": 3030.93193}, {"ts": 1772132040000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3641.9, "quote_volume": 346.34469, "trades": 16, "taker_buy_volume": 3326.0, "taker_buy_quote": 316.3026}, {"ts": 1772132100000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 189663.5, "quote_volume": 18037.0083, "trades": 48, "taker_buy_volume": 25950.5, "taker_buy_quote": 2467.902}, {"ts": 1772132160000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 97939.7, "quote_volume": 9314.31393, "trades": 49, "taker_buy_volume": 3284.5, "taker_buy_quote": 312.60441}, {"ts": 1772132220000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 18236.9, "quote_volume": 1734.84848, "trades": 29, "taker_buy_volume": 5803.9, "taker_buy_quote": 551.95089}, {"ts": 1772132280000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 11979.3, "quote_volume": 1141.48253, "trades": 37, "taker_buy_volume": 10822.5, "taker_buy_quote": 1031.23949}, {"ts": 1772132340000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 377.6, "quote_volume": 35.97689, "trades": 8, "taker_buy_volume": 293.7, "taker_buy_quote": 27.98961}, {"ts": 1772132400000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 108394.1, "quote_volume": 10336.88558, "trades": 156, "taker_buy_volume": 89945.5, "taker_buy_quote": 8579.27944}, {"ts": 1772132460000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 33662.7, "quote_volume": 3215.4597, "trades": 117, "taker_buy_volume": 26091.0, "taker_buy_quote": 2492.42072}, {"ts": 1772132520000, "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 58940.7, "quote_volume": 5637.58078, "trades": 129, "taker_buy_volume": 52063.2, "taker_buy_quote": 4979.46347}, {"ts": 1772132580000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 29509.5, "quote_volume": 2820.22904, "trades": 43, "taker_buy_volume": 2619.2, "taker_buy_quote": 250.29562}, {"ts": 1772132640000, "open": 0.0956, "high": 0.0965, "low": 0.0956, "close": 0.0964, "volume": 1818117.8, "quote_volume": 174732.62575, "trades": 803, "taker_buy_volume": 1630477.5, "taker_buy_quote": 156653.26659}, {"ts": 1772132700000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 165103.9, "quote_volume": 15915.96884, "trades": 110, "taker_buy_volume": 23655.8, "taker_buy_quote": 2280.432}, {"ts": 1772132760000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 9379.2, "quote_volume": 903.74484, "trades": 39, "taker_buy_volume": 541.6, "taker_buy_quote": 52.15608}, {"ts": 1772132820000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 225013.7, "quote_volume": 21617.94437, "trades": 240, "taker_buy_volume": 109273.6, "taker_buy_quote": 10497.93701}, {"ts": 1772132880000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 125054.0, "quote_volume": 12030.19377, "trades": 181, "taker_buy_volume": 66432.2, "taker_buy_quote": 6390.78699}, {"ts": 1772132940000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 14483.6, "quote_volume": 1393.33375, "trades": 43, "taker_buy_volume": 6509.0, "taker_buy_quote": 626.17723}, {"ts": 1772133000000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 446614.5, "quote_volume": 42946.87311, "trades": 212, "taker_buy_volume": 266360.2, "taker_buy_quote": 25621.49289}, {"ts": 1772133060000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0965, "volume": 165321.2, "quote_volume": 15929.63654, "trades": 82, "taker_buy_volume": 149439.5, "taker_buy_quote": 14398.63238}, {"ts": 1772133120000, "open": 0.0966, "high": 0.0967, "low": 0.096, "close": 0.096, "volume": 199944.3, "quote_volume": 19295.79549, "trades": 166, "taker_buy_volume": 59252.7, "taker_buy_quote": 5726.06789}, {"ts": 1772133180000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 13745.3, "quote_volume": 1320.91693, "trades": 29, "taker_buy_volume": 6854.1, "taker_buy_quote": 658.67901}, {"ts": 1772133240000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 171446.8, "quote_volume": 16463.74507, "trades": 64, "taker_buy_volume": 57413.1, "taker_buy_quote": 5515.70259}, {"ts": 1772133300000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0963, "volume": 71855.4, "quote_volume": 6919.4983, "trades": 107, "taker_buy_volume": 56629.2, "taker_buy_quote": 5453.21524}, {"ts": 1772133360000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 131112.5, "quote_volume": 12632.59912, "trades": 151, "taker_buy_volume": 98168.4, "taker_buy_quote": 9460.17792}, {"ts": 1772133420000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 22651.7, "quote_volume": 2181.3473, "trades": 41, "taker_buy_volume": 14575.8, "taker_buy_quote": 1403.64954}, {"ts": 1772133480000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 5378.3, "quote_volume": 517.93029, "trades": 8, "taker_buy_volume": 114.2, "taker_buy_quote": 10.99746}, {"ts": 1772133540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 519.2, "quote_volume": 49.99896, "trades": 5, "taker_buy_volume": 519.2, "taker_buy_quote": 49.99896}, {"ts": 1772133600000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 9199.2, "quote_volume": 886.52138, "trades": 29, "taker_buy_volume": 4785.7, "taker_buy_quote": 461.05998}, {"ts": 1772133660000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 63666.0, "quote_volume": 6136.42732, "trades": 93, "taker_buy_volume": 35111.1, "taker_buy_quote": 3384.64218}, {"ts": 1772133720000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 29428.8, "quote_volume": 2836.92499, "trades": 56, "taker_buy_volume": 9750.6, "taker_buy_quote": 939.95784}, {"ts": 1772133780000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 144162.8, "quote_volume": 13911.66661, "trades": 43, "taker_buy_volume": 137826.8, "taker_buy_quote": 13300.2862}, {"ts": 1772133840000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 9823.8, "quote_volume": 947.9967, "trades": 14, "taker_buy_volume": 5742.1, "taker_buy_quote": 554.11265}, {"ts": 1772133900000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 64247.4, "quote_volume": 6193.44936, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133960000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 78925.7, "quote_volume": 7600.28234, "trades": 125, "taker_buy_volume": 57566.4, "taker_buy_quote": 5543.48457}, {"ts": 1772134020000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 18423.8, "quote_volume": 1776.01299, "trades": 25, "taker_buy_volume": 12083.5, "taker_buy_quote": 1164.8494}, {"ts": 1772134080000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 17822.7, "quote_volume": 1716.32601, "trades": 36, "taker_buy_volume": 9708.5, "taker_buy_quote": 934.92855}, {"ts": 1772134140000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 27795.6, "quote_volume": 2679.50621, "trades": 29, "taker_buy_volume": 22328.4, "taker_buy_quote": 2152.46813}, {"ts": 1772134200000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 13147.0, "quote_volume": 1267.3708, "trades": 19, "taker_buy_volume": 267.5, "taker_buy_quote": 25.787}, {"ts": 1772134260000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 165105.6, "quote_volume": 15941.85586, "trades": 178, "taker_buy_volume": 158152.1, "taker_buy_quote": 15270.15708}, {"ts": 1772134320000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 65472.4, "quote_volume": 6319.7833, "trades": 139, "taker_buy_volume": 26994.2, "taker_buy_quote": 2604.9403}, {"ts": 1772134380000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134440000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 4300.4, "quote_volume": 415.42691, "trades": 15, "taker_buy_volume": 4207.3, "taker_buy_quote": 406.43345}, {"ts": 1772134500000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 16525.5, "quote_volume": 1596.3633, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134560000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 21998.6, "quote_volume": 2122.8649, "trades": 45, "taker_buy_volume": 2550.2, "taker_buy_quote": 246.0943}, {"ts": 1772134620000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 130854.9, "quote_volume": 12626.59101, "trades": 186, "taker_buy_volume": 90240.6, "taker_buy_quote": 8707.81041}, {"ts": 1772134680000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 32869.4, "quote_volume": 3171.91886, "trades": 59, "taker_buy_volume": 12637.5, "taker_buy_quote": 1219.54051}, {"ts": 1772134740000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 171255.9, "quote_volume": 16537.3278, "trades": 107, "taker_buy_volume": 89891.3, "taker_buy_quote": 8683.59713}, {"ts": 1772134800000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 18380.1, "quote_volume": 1773.67965, "trades": 28, "taker_buy_volume": 7777.1, "taker_buy_quote": 750.49015}, {"ts": 1772134860000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 15957.4, "quote_volume": 1539.61557, "trades": 18, "taker_buy_volume": 1864.9, "taker_buy_quote": 179.96285}, {"ts": 1772134920000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 18586.8, "quote_volume": 1794.24984, "trades": 36, "taker_buy_volume": 13033.9, "taker_buy_quote": 1258.39499}, {"ts": 1772134980000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 16112.5, "quote_volume": 1557.72215, "trades": 23, "taker_buy_volume": 5183.6, "taker_buy_quote": 501.25412}, {"ts": 1772135040000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 8641.0, "quote_volume": 834.7206, "trades": 25, "taker_buy_volume": 1313.1, "taker_buy_quote": 126.84546}, {"ts": 1772135100000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1396.4, "quote_volume": 135.01634, "trades": 7, "taker_buy_volume": 1241.0, "taker_buy_quote": 120.0047}, {"ts": 1772135160000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 98640.9, "quote_volume": 9538.56573, "trades": 35, "taker_buy_volume": 34213.7, "taker_buy_quote": 3308.46479}, {"ts": 1772135220000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 22481.8, "quote_volume": 2174.42413, "trades": 53, "taker_buy_volume": 6955.6, "taker_buy_quote": 672.96092}, {"ts": 1772135280000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 26349.1, "quote_volume": 2545.01661, "trades": 32, "taker_buy_volume": 113.8, "taker_buy_quote": 11.00446}, {"ts": 1772135340000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 310.4, "quote_volume": 29.96395, "trades": 4, "taker_buy_volume": 103.5, "taker_buy_quote": 9.9981}, {"ts": 1772135400000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 74988.8, "quote_volume": 7234.89655, "trades": 46, "taker_buy_volume": 23923.0, "taker_buy_quote": 2307.53387}, {"ts": 1772135460000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 34109.6, "quote_volume": 3286.24064, "trades": 39, "taker_buy_volume": 7315.1, "taker_buy_quote": 705.24968}, {"ts": 1772135520000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 12510.7, "quote_volume": 1205.3638, "trades": 17, "taker_buy_volume": 685.1, "taker_buy_quote": 66.04364}, {"ts": 1772135580000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 7173.2, "quote_volume": 691.48612, "trades": 18, "taker_buy_volume": 6702.2, "taker_buy_quote": 646.09208}, {"ts": 1772135640000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 1319.5, "quote_volume": 127.20914, "trades": 17, "taker_buy_volume": 1133.0, "taker_buy_quote": 109.23054}, {"ts": 1772135700000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 36683.6, "quote_volume": 3535.84407, "trades": 71, "taker_buy_volume": 11165.3, "taker_buy_quote": 1076.33492}, {"ts": 1772135760000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 13239.9, "quote_volume": 1275.00237, "trades": 28, "taker_buy_volume": 7035.2, "taker_buy_quote": 677.48976}, {"ts": 1772135820000, "open": 0.0963, "high": 0.0967, "low": 0.0963, "close": 0.0963, "volume": 353062.5, "quote_volume": 34075.06286, "trades": 197, "taker_buy_volume": 253700.0, "taker_buy_quote": 24487.14022}, {"ts": 1772135880000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1277.5, "quote_volume": 123.02325, "trades": 6, "taker_buy_volume": 706.0, "taker_buy_quote": 67.9878}, {"ts": 1772135940000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 279056.8, "quote_volume": 26925.12877, "trades": 192, "taker_buy_volume": 205220.5, "taker_buy_quote": 19810.89055}, {"ts": 1772136000000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 52646.0, "quote_volume": 5069.82224, "trades": 106, "taker_buy_volume": 21459.6, "taker_buy_quote": 2066.57192}, {"ts": 1772136060000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 4378.3, "quote_volume": 422.05879, "trades": 23, "taker_buy_volume": 3609.0, "taker_buy_quote": 347.9076}, {"ts": 1772136120000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 1792.1, "quote_volume": 172.78328, "trades": 18, "taker_buy_volume": 1575.3, "taker_buy_quote": 151.88376}, {"ts": 1772136180000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 81146.6, "quote_volume": 7837.58691, "trades": 128, "taker_buy_volume": 54093.2, "taker_buy_quote": 5224.27011}, {"ts": 1772136240000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 58562.2, "quote_volume": 5662.13934, "trades": 39, "taker_buy_volume": 51512.4, "taker_buy_quote": 4980.42368}, {"ts": 1772136300000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1259.8, "quote_volume": 121.76575, "trades": 6, "taker_buy_volume": 690.7, "taker_buy_quote": 66.79069}, {"ts": 1772136360000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 15929.1, "quote_volume": 1538.76244, "trades": 13, "taker_buy_volume": 113.8, "taker_buy_quote": 11.00446}, {"ts": 1772136420000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 821.0, "quote_volume": 79.29826, "trades": 3, "taker_buy_volume": 717.6, "taker_buy_quote": 69.32016}, {"ts": 1772136480000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 18341.9, "quote_volume": 1770.03676, "trades": 30, "taker_buy_volume": 991.1, "taker_buy_quote": 95.68456}, {"ts": 1772136540000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 7815.4, "quote_volume": 754.19645, "trades": 15, "taker_buy_volume": 2183.9, "taker_buy_quote": 210.7567}, {"ts": 1772136600000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 597.7, "quote_volume": 57.73086, "trades": 4, "taker_buy_volume": 528.1, "taker_buy_quote": 51.01446}, {"ts": 1772136660000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 22044.1, "quote_volume": 2127.54642, "trades": 22, "taker_buy_volume": 16641.5, "taker_buy_quote": 1606.19552}, {"ts": 1772136720000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 25852.7, "quote_volume": 2494.81882, "trades": 10, "taker_buy_volume": 332.7, "taker_buy_quote": 32.13882}, {"ts": 1772136780000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 39352.0, "quote_volume": 3797.50082, "trades": 33, "taker_buy_volume": 19368.9, "taker_buy_quote": 1869.13167}, {"ts": 1772136840000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 6516.6, "quote_volume": 628.8519, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136900000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 678.4, "quote_volume": 65.4656, "trades": 7, "taker_buy_volume": 678.4, "taker_buy_quote": 65.4656}, {"ts": 1772136960000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 92430.5, "quote_volume": 8919.88378, "trades": 67, "taker_buy_volume": 49083.3, "taker_buy_quote": 4736.90076}, {"ts": 1772137020000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 10187.0, "quote_volume": 982.06451, "trades": 8, "taker_buy_volume": 377.1, "taker_buy_quote": 36.39015}, {"ts": 1772137080000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2346.5, "quote_volume": 226.2026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137140000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 470.4, "quote_volume": 45.38416, "trades": 2, "taker_buy_volume": 376.0, "taker_buy_quote": 36.284}, {"ts": 1772137200000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 43768.2, "quote_volume": 4219.29837, "trades": 13, "taker_buy_volume": 876.1, "taker_buy_quote": 84.49993}, {"ts": 1772137260000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 46880.8, "quote_volume": 4519.40538, "trades": 45, "taker_buy_volume": 35826.1, "taker_buy_quote": 3454.16912}, {"ts": 1772137320000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 49234.2, "quote_volume": 4749.84642, "trades": 42, "taker_buy_volume": 27138.7, "taker_buy_quote": 2617.63067}, {"ts": 1772137380000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 72429.1, "quote_volume": 6982.69228, "trades": 61, "taker_buy_volume": 23755.9, "taker_buy_quote": 2290.07809}, {"ts": 1772137440000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 46763.7, "quote_volume": 4503.37755, "trades": 70, "taker_buy_volume": 17228.5, "taker_buy_quote": 1659.13779}, {"ts": 1772137500000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 352.1, "quote_volume": 33.90723, "trades": 1, "taker_buy_volume": 352.1, "taker_buy_quote": 33.90723}, {"ts": 1772137560000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 87158.5, "quote_volume": 8384.68198, "trades": 46, "taker_buy_volume": 15626.1, "taker_buy_quote": 1503.2651}, {"ts": 1772137620000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137680000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 5345.0, "quote_volume": 514.1557, "trades": 12, "taker_buy_volume": 1962.9, "taker_buy_quote": 188.83098}, {"ts": 1772137740000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 57247.0, "quote_volume": 5501.47885, "trades": 89, "taker_buy_volume": 37092.3, "taker_buy_quote": 3564.61218}, {"ts": 1772137800000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 44783.8, "quote_volume": 4303.81525, "trades": 54, "taker_buy_volume": 23246.2, "taker_buy_quote": 2234.05189}, {"ts": 1772137860000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 107027.1, "quote_volume": 10270.42293, "trades": 65, "taker_buy_volume": 26565.6, "taker_buy_quote": 2547.64104}, {"ts": 1772137920000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 85750.1, "quote_volume": 8213.99011, "trades": 72, "taker_buy_volume": 21985.4, "taker_buy_quote": 2106.15294}, {"ts": 1772137980000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 54234.5, "quote_volume": 5190.24165, "trades": 19, "taker_buy_volume": 838.9, "taker_buy_quote": 80.28273}, {"ts": 1772138040000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 5643.5, "quote_volume": 540.08295, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138100000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 16579.7, "quote_volume": 1586.68668, "trades": 9, "taker_buy_volume": 93.9, "taker_buy_quote": 8.99562}, {"ts": 1772138160000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 2866.7, "quote_volume": 273.95706, "trades": 18, "taker_buy_volume": 104.6, "taker_buy_quote": 9.99976}, {"ts": 1772138220000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 188148.8, "quote_volume": 17949.03084, "trades": 116, "taker_buy_volume": 117458.3, "taker_buy_quote": 11209.22006}, {"ts": 1772138280000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 338686.5, "quote_volume": 32227.2691, "trades": 79, "taker_buy_volume": 32824.2, "taker_buy_quote": 3128.14626}, {"ts": 1772138340000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 28455.1, "quote_volume": 2709.05143, "trades": 17, "taker_buy_volume": 1259.1, "taker_buy_quote": 119.99223}, {"ts": 1772138400000, "open": 0.0951, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 100565.3, "quote_volume": 9560.15116, "trades": 77, "taker_buy_volume": 58546.4, "taker_buy_quote": 5567.62652}, {"ts": 1772138460000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 3473.6, "quote_volume": 330.45186, "trades": 6, "taker_buy_volume": 1125.0, "taker_buy_quote": 107.1}, {"ts": 1772138520000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 9654.3, "quote_volume": 918.12393, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138580000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 46476.1, "quote_volume": 4424.52472, "trades": 40, "taker_buy_volume": 39957.8, "taker_buy_quote": 3803.98256}, {"ts": 1772138640000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 5367.7, "quote_volume": 511.05759, "trades": 11, "taker_buy_volume": 4726.8, "taker_buy_quote": 450.04391}, {"ts": 1772138700000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 257109.9, "quote_volume": 24427.22169, "trades": 107, "taker_buy_volume": 25607.3, "taker_buy_quote": 2433.21596}, {"ts": 1772138760000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 10982.9, "quote_volume": 1044.47379, "trades": 27, "taker_buy_volume": 8112.6, "taker_buy_quote": 771.50826}, {"ts": 1772138820000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 20114.7, "quote_volume": 1912.88802, "trades": 30, "taker_buy_volume": 11438.1, "taker_buy_quote": 1087.76331}, {"ts": 1772138880000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 9614.2, "quote_volume": 914.36874, "trades": 15, "taker_buy_volume": 8588.7, "taker_buy_quote": 816.94624}, {"ts": 1772138940000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 20286.9, "quote_volume": 1929.37888, "trades": 21, "taker_buy_volume": 1386.6, "taker_buy_quote": 131.96035}, {"ts": 1772139000000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 28606.3, "quote_volume": 2720.45913, "trades": 31, "taker_buy_volume": 7967.9, "taker_buy_quote": 757.74729}, {"ts": 1772139060000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 17196.9, "quote_volume": 1632.29194, "trades": 28, "taker_buy_volume": 7567.8, "taker_buy_quote": 718.21189}, {"ts": 1772139120000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 6342.8, "quote_volume": 602.566, "trades": 11, "taker_buy_volume": 6342.8, "taker_buy_quote": 602.566}, {"ts": 1772139180000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 84.1, "quote_volume": 7.99791, "trades": 1, "taker_buy_volume": 84.1, "taker_buy_quote": 7.99791}, {"ts": 1772139240000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 84.9, "quote_volume": 8.0655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139300000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1278.0, "quote_volume": 121.5378, "trades": 3, "taker_buy_volume": 1278.0, "taker_buy_quote": 121.5378}, {"ts": 1772139360000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139420000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 84.1, "quote_volume": 7.99791, "trades": 1, "taker_buy_volume": 84.1, "taker_buy_quote": 7.99791}, {"ts": 1772139480000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 26805.4, "quote_volume": 2548.95634, "trades": 28, "taker_buy_volume": 17605.0, "taker_buy_quote": 1674.2355}, {"ts": 1772139540000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 74508.9, "quote_volume": 7078.26633, "trades": 74, "taker_buy_volume": 14447.8, "taker_buy_quote": 1372.541}, {"ts": 1772139600000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 17506.3, "quote_volume": 1663.0985, "trades": 41, "taker_buy_volume": 1923.9, "taker_buy_quote": 182.7705}, {"ts": 1772139660000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 17429.0, "quote_volume": 1654.2871, "trades": 29, "taker_buy_volume": 649.3, "taker_buy_quote": 61.6835}, {"ts": 1772139720000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 20315.0, "quote_volume": 1929.57555, "trades": 27, "taker_buy_volume": 1593.9, "taker_buy_quote": 151.4205}, {"ts": 1772139780000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 30186.5, "quote_volume": 2867.74461, "trades": 40, "taker_buy_volume": 11892.2, "taker_buy_quote": 1129.80258}, {"ts": 1772139840000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 415.8, "quote_volume": 39.49387, "trades": 2, "taker_buy_volume": 344.5, "taker_buy_quote": 32.7275}, {"ts": 1772139900000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 39351.3, "quote_volume": 3738.3735, "trades": 38, "taker_buy_volume": 25439.9, "taker_buy_quote": 2416.7905}, {"ts": 1772139960000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 105107.1, "quote_volume": 9947.90745, "trades": 121, "taker_buy_volume": 29092.1, "taker_buy_quote": 2752.18334}, {"ts": 1772140020000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 37015.0, "quote_volume": 3501.3674, "trades": 65, "taker_buy_volume": 18679.0, "taker_buy_quote": 1767.0334}, {"ts": 1772140080000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 210286.3, "quote_volume": 19872.57693, "trades": 31, "taker_buy_volume": 197813.7, "taker_buy_quote": 18693.91623}, {"ts": 1772140140000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 29106.3, "quote_volume": 2753.46761, "trades": 35, "taker_buy_volume": 17846.4, "taker_buy_quote": 1688.28107}, {"ts": 1772140200000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 8667.2, "quote_volume": 819.95409, "trades": 19, "taker_buy_volume": 942.5, "taker_buy_quote": 89.19747}, {"ts": 1772140260000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 757.2, "quote_volume": 71.70684, "trades": 2, "taker_buy_volume": 757.2, "taker_buy_quote": 71.70684}, {"ts": 1772140320000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 10898.5, "quote_volume": 1032.11877, "trades": 24, "taker_buy_volume": 10814.1, "taker_buy_quote": 1024.12609}, {"ts": 1772140380000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 17656.8, "quote_volume": 1675.4505, "trades": 20, "taker_buy_volume": 17572.5, "taker_buy_quote": 1667.46729}, {"ts": 1772140440000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 61432.0, "quote_volume": 5831.91839, "trades": 44, "taker_buy_volume": 57226.2, "taker_buy_quote": 5432.37459}, {"ts": 1772140500000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 17581.6, "quote_volume": 1670.23307, "trades": 48, "taker_buy_volume": 8764.9, "taker_buy_quote": 832.6655}, {"ts": 1772140560000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 58374.3, "quote_volume": 5542.67596, "trades": 69, "taker_buy_volume": 18437.4, "taker_buy_quote": 1750.90423}, {"ts": 1772140620000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 237694.2, "quote_volume": 22537.07937, "trades": 107, "taker_buy_volume": 12678.0, "taker_buy_quote": 1202.18291}, {"ts": 1772140680000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 8005.8, "quote_volume": 759.73989, "trades": 25, "taker_buy_volume": 7528.7, "taker_buy_quote": 714.47363}, {"ts": 1772140740000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1122.2, "quote_volume": 106.49678, "trades": 15, "taker_buy_volume": 534.1, "taker_buy_quote": 50.68609}, {"ts": 1772140800000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 15121.6, "quote_volume": 1435.03984, "trades": 15, "taker_buy_volume": 4835.5, "taker_buy_quote": 458.88895}, {"ts": 1772140860000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 788.6, "quote_volume": 74.83814, "trades": 3, "taker_buy_volume": 788.6, "taker_buy_quote": 74.83814}, {"ts": 1772140920000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 12441.5, "quote_volume": 1180.68994, "trades": 29, "taker_buy_volume": 12357.4, "taker_buy_quote": 1172.71726}, {"ts": 1772140980000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1691.8, "quote_volume": 160.55182, "trades": 8, "taker_buy_volume": 953.5, "taker_buy_quote": 90.48715}, {"ts": 1772141040000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 2536.0, "quote_volume": 240.52648, "trades": 10, "taker_buy_volume": 1136.8, "taker_buy_quote": 107.88232}, {"ts": 1772141100000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 12150.7, "quote_volume": 1153.15566, "trades": 19, "taker_buy_volume": 11314.1, "taker_buy_quote": 1073.76232}, {"ts": 1772141160000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 75737.5, "quote_volume": 7179.95001, "trades": 19, "taker_buy_volume": 687.8, "taker_buy_quote": 65.23845}, {"ts": 1772141220000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 47612.9, "quote_volume": 4518.11867, "trades": 52, "taker_buy_volume": 28161.2, "taker_buy_quote": 2672.16077}, {"ts": 1772141280000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 61443.6, "quote_volume": 5837.1373, "trades": 60, "taker_buy_volume": 59618.2, "taker_buy_quote": 5663.74585}, {"ts": 1772141340000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 984.3, "quote_volume": 93.58379, "trades": 7, "taker_buy_volume": 752.9, "taker_buy_quote": 71.60079}, {"ts": 1772141400000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 54119.6, "quote_volume": 5146.77396, "trades": 52, "taker_buy_volume": 32022.3, "taker_buy_quote": 3045.32073}, {"ts": 1772141460000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 33703.2, "quote_volume": 3201.804, "trades": 41, "taker_buy_volume": 8553.4, "taker_buy_quote": 812.573}, {"ts": 1772141520000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 145121.8, "quote_volume": 13761.03403, "trades": 87, "taker_buy_volume": 8326.5, "taker_buy_quote": 790.18485}, {"ts": 1772141580000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 11225.6, "quote_volume": 1063.39667, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141640000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 799.9, "quote_volume": 75.67054, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141700000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 16974.6, "quote_volume": 1607.6001, "trades": 32, "taker_buy_volume": 16390.8, "taker_buy_quote": 1552.31424}, {"ts": 1772141760000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 6657.5, "quote_volume": 631.01376, "trades": 13, "taker_buy_volume": 5485.1, "taker_buy_quote": 519.98748}, {"ts": 1772141820000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 463.5, "quote_volume": 43.9398, "trades": 3, "taker_buy_volume": 463.5, "taker_buy_quote": 43.9398}, {"ts": 1772141880000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 945.9, "quote_volume": 89.57673, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141940000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 168.6, "quote_volume": 15.98328, "trades": 2, "taker_buy_volume": 168.6, "taker_buy_quote": 15.98328}, {"ts": 1772142000000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 2991.9, "quote_volume": 283.35402, "trades": 3, "taker_buy_volume": 210.9, "taker_buy_quote": 19.99332}, {"ts": 1772142060000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142120000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 29353.2, "quote_volume": 2784.0508, "trades": 36, "taker_buy_volume": 17121.3, "taker_buy_quote": 1623.67523}, {"ts": 1772142180000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 5300.0, "quote_volume": 502.97, "trades": 1, "taker_buy_volume": 5300.0, "taker_buy_quote": 502.97}, {"ts": 1772142240000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 75.6, "quote_volume": 7.16688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142300000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 9787.6, "quote_volume": 927.80111, "trades": 24, "taker_buy_volume": 84.4, "taker_buy_quote": 8.00112}, {"ts": 1772142360000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 18958.3, "quote_volume": 1795.35101, "trades": 31, "taker_buy_volume": 15986.8, "taker_buy_quote": 1513.94996}, {"ts": 1772142420000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142480000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 23795.5, "quote_volume": 2256.47812, "trades": 64, "taker_buy_volume": 13523.6, "taker_buy_quote": 1282.5738}, {"ts": 1772142540000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 6553.4, "quote_volume": 621.91239, "trades": 15, "taker_buy_volume": 6048.6, "taker_buy_quote": 574.0174}, {"ts": 1772142600000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 660.4, "quote_volume": 62.67196, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142660000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 10731.7, "quote_volume": 1017.4394, "trades": 16, "taker_buy_volume": 742.4, "taker_buy_quote": 70.45376}, {"ts": 1772142720000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142780000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 13122.2, "quote_volume": 1242.64094, "trades": 41, "taker_buy_volume": 6395.5, "taker_buy_quote": 605.65385}, {"ts": 1772142840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 99.6, "quote_volume": 9.43212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142900000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 109149.8, "quote_volume": 10336.48606, "trades": 26, "taker_buy_volume": 104223.4, "taker_buy_quote": 9869.95598}, {"ts": 1772142960000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 38024.0, "quote_volume": 3600.8414, "trades": 37, "taker_buy_volume": 21739.2, "taker_buy_quote": 2058.70224}, {"ts": 1772143020000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143080000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 942.0, "quote_volume": 89.1132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143140000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 7049.7, "quote_volume": 667.60659, "trades": 9, "taker_buy_volume": 7049.7, "taker_buy_quote": 667.60659}, {"ts": 1772143200000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 15899.2, "quote_volume": 1505.65424, "trades": 27, "taker_buy_volume": 4620.8, "taker_buy_quote": 437.58976}, {"ts": 1772143260000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 488.4, "quote_volume": 46.26308, "trades": 6, "taker_buy_volume": 116.0, "taker_buy_quote": 10.9968}, {"ts": 1772143320000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 1070.2, "quote_volume": 101.31074, "trades": 4, "taker_buy_volume": 698.2, "taker_buy_quote": 66.11954}, {"ts": 1772143380000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 401.0, "quote_volume": 37.9747, "trades": 1, "taker_buy_volume": 401.0, "taker_buy_quote": 37.9747}, {"ts": 1772143440000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 417.4, "quote_volume": 39.52778, "trades": 1, "taker_buy_volume": 417.4, "taker_buy_quote": 39.52778}, {"ts": 1772143500000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 85397.3, "quote_volume": 8078.55318, "trades": 37, "taker_buy_volume": 3722.6, "taker_buy_quote": 352.15796}, {"ts": 1772143560000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 4623.6, "quote_volume": 437.42952, "trades": 9, "taker_buy_volume": 4623.6, "taker_buy_quote": 437.42952}, {"ts": 1772143620000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 93556.4, "quote_volume": 8841.61289, "trades": 94, "taker_buy_volume": 75773.5, "taker_buy_quote": 7160.62723}, {"ts": 1772143680000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 22188.3, "quote_volume": 2096.82899, "trades": 31, "taker_buy_volume": 13455.7, "taker_buy_quote": 1271.59829}, {"ts": 1772143740000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 528.3, "quote_volume": 49.97718, "trades": 6, "taker_buy_volume": 528.3, "taker_buy_quote": 49.97718}, {"ts": 1772143800000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 8659.7, "quote_volume": 819.23995, "trades": 11, "taker_buy_volume": 1398.0, "taker_buy_quote": 132.28313}, {"ts": 1772143860000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 7591.8, "quote_volume": 718.89185, "trades": 19, "taker_buy_volume": 7276.9, "taker_buy_quote": 689.10231}, {"ts": 1772143920000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1264.0, "quote_volume": 119.7008, "trades": 15, "taker_buy_volume": 780.2, "taker_buy_quote": 73.88494}, {"ts": 1772143980000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 137929.1, "quote_volume": 13062.11613, "trades": 81, "taker_buy_volume": 58019.8, "taker_buy_quote": 5499.00992}, {"ts": 1772144040000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 6181.6, "quote_volume": 584.77936, "trades": 19, "taker_buy_volume": 6181.6, "taker_buy_quote": 584.77936}, {"ts": 1772144100000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 7764.8, "quote_volume": 734.55008, "trades": 20, "taker_buy_volume": 4508.9, "taker_buy_quote": 426.54194}, {"ts": 1772144160000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 103714.6, "quote_volume": 9812.09731, "trades": 59, "taker_buy_volume": 61604.7, "taker_buy_quote": 5829.60446}, {"ts": 1772144220000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 80384.8, "quote_volume": 7595.39614, "trades": 67, "taker_buy_volume": 10022.4, "taker_buy_quote": 947.45617}, {"ts": 1772144280000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 930.0, "quote_volume": 87.885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144340000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 38483.8, "quote_volume": 3636.75458, "trades": 43, "taker_buy_volume": 16259.2, "taker_buy_quote": 1536.52988}, {"ts": 1772144400000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 50291.7, "quote_volume": 4752.61192, "trades": 58, "taker_buy_volume": 38224.7, "taker_buy_quote": 3612.28042}, {"ts": 1772144460000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 4589.0, "quote_volume": 433.6605, "trades": 36, "taker_buy_volume": 1764.5, "taker_buy_quote": 166.74525}, {"ts": 1772144520000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 104204.6, "quote_volume": 9844.68295, "trades": 70, "taker_buy_volume": 73360.6, "taker_buy_quote": 6932.38106}, {"ts": 1772144580000, "open": 0.0944, "high": 0.0944, "low": 0.0939, "close": 0.0941, "volume": 139390.2, "quote_volume": 13115.26031, "trades": 128, "taker_buy_volume": 12344.1, "taker_buy_quote": 1160.54448}, {"ts": 1772144640000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 116460.3, "quote_volume": 10963.11004, "trades": 72, "taker_buy_volume": 11865.4, "taker_buy_quote": 1116.91346}, {"ts": 1772144700000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1154.6, "quote_volume": 108.76332, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144760000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 776.4, "quote_volume": 73.13688, "trades": 6, "taker_buy_volume": 776.4, "taker_buy_quote": 73.13688}, {"ts": 1772144820000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 7310.6, "quote_volume": 689.38958, "trades": 23, "taker_buy_volume": 3568.9, "taker_buy_quote": 336.54727}, {"ts": 1772144880000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 69628.5, "quote_volume": 6559.05173, "trades": 37, "taker_buy_volume": 55361.2, "taker_buy_quote": 5215.07207}, {"ts": 1772144940000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 24552.9, "quote_volume": 2312.91785, "trades": 19, "taker_buy_volume": 19186.0, "taker_buy_quote": 1807.35587}, {"ts": 1772145000000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 9754.9, "quote_volume": 918.87998, "trades": 38, "taker_buy_volume": 8188.0, "taker_buy_quote": 771.3096}, {"ts": 1772145060000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 62717.4, "quote_volume": 5908.01696, "trades": 20, "taker_buy_volume": 54988.9, "taker_buy_quote": 5179.99226}, {"ts": 1772145120000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 3987.5, "quote_volume": 376.03182, "trades": 14, "taker_buy_volume": 3987.5, "taker_buy_quote": 376.03182}, {"ts": 1772145180000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 1209.8, "quote_volume": 114.05254, "trades": 7, "taker_buy_volume": 520.1, "taker_buy_quote": 49.04543}, {"ts": 1772145240000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 27059.4, "quote_volume": 2551.07166, "trades": 33, "taker_buy_volume": 14853.7, "taker_buy_quote": 1400.70391}, {"ts": 1772145300000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 53.0, "quote_volume": 4.9926, "trades": 1, "taker_buy_volume": 53.0, "taker_buy_quote": 4.9926}, {"ts": 1772145360000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 63489.0, "quote_volume": 5980.33967, "trades": 59, "taker_buy_volume": 17108.1, "taker_buy_quote": 1611.58302}, {"ts": 1772145420000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 27089.0, "quote_volume": 2551.7838, "trades": 18, "taker_buy_volume": 23081.4, "taker_buy_quote": 2174.26788}, {"ts": 1772145480000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1594.2, "quote_volume": 150.33306, "trades": 1, "taker_buy_volume": 1594.2, "taker_buy_quote": 150.33306}, {"ts": 1772145540000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 23550.4, "quote_volume": 2220.31041, "trades": 36, "taker_buy_volume": 11276.8, "taker_buy_quote": 1063.40224}, {"ts": 1772145600000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 97230.2, "quote_volume": 9156.16186, "trades": 45, "taker_buy_volume": 49500.0, "taker_buy_quote": 4664.73884}, {"ts": 1772145660000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 13175.1, "quote_volume": 1241.09442, "trades": 39, "taker_buy_volume": 6741.5, "taker_buy_quote": 635.0493}, {"ts": 1772145720000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 27059.5, "quote_volume": 2546.46288, "trades": 43, "taker_buy_volume": 14524.3, "taker_buy_quote": 1366.96376}, {"ts": 1772145780000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 7832.5, "quote_volume": 737.8215, "trades": 27, "taker_buy_volume": 7832.5, "taker_buy_quote": 737.8215}, {"ts": 1772145840000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 680.5, "quote_volume": 64.04567, "trades": 7, "taker_buy_volume": 106.2, "taker_buy_quote": 10.00404}, {"ts": 1772145900000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 180.2, "quote_volume": 16.95682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145960000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146020000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146080000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 2224.3, "quote_volume": 209.5121, "trades": 14, "taker_buy_volume": 2054.7, "taker_buy_quote": 193.55274}, {"ts": 1772146140000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 22068.5, "quote_volume": 2081.00608, "trades": 22, "taker_buy_volume": 21877.7, "taker_buy_quote": 2063.03272}, {"ts": 1772146200000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 23438.5, "quote_volume": 2212.5944, "trades": 38, "taker_buy_volume": 19790.2, "taker_buy_quote": 1868.19488}, {"ts": 1772146260000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 3271.3, "quote_volume": 308.48359, "trades": 12, "taker_buy_volume": 106.0, "taker_buy_quote": 9.9958}, {"ts": 1772146320000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 10731.7, "quote_volume": 1010.91557, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146380000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146440000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2452.9, "quote_volume": 231.06318, "trades": 10, "taker_buy_volume": 2357.5, "taker_buy_quote": 222.0765}, {"ts": 1772146500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 9610.7, "quote_volume": 905.32794, "trades": 13, "taker_buy_volume": 95.6, "taker_buy_quote": 9.00552}, {"ts": 1772146560000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 2047.7, "quote_volume": 192.69813, "trades": 6, "taker_buy_volume": 95.6, "taker_buy_quote": 9.00552}, {"ts": 1772146620000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 2461.1, "quote_volume": 231.69684, "trades": 13, "taker_buy_volume": 1255.3, "taker_buy_quote": 118.23106}, {"ts": 1772146680000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146740000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 77734.3, "quote_volume": 7315.89539, "trades": 38, "taker_buy_volume": 69243.1, "taker_buy_quote": 6516.02435}, {"ts": 1772146800000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146860000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 2760.7, "quote_volume": 259.79883, "trades": 8, "taker_buy_volume": 169.6, "taker_buy_quote": 15.97632}, {"ts": 1772146920000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 11203.9, "quote_volume": 1054.54097, "trades": 27, "taker_buy_volume": 8192.5, "taker_buy_quote": 771.17928}, {"ts": 1772146980000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 7345.1, "quote_volume": 691.93931, "trades": 28, "taker_buy_volume": 4168.2, "taker_buy_quote": 392.67533}, {"ts": 1772147040000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 111.8, "quote_volume": 10.52568, "trades": 2, "taker_buy_volume": 53.0, "taker_buy_quote": 4.9926}, {"ts": 1772147100000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 5109.8, "quote_volume": 481.41858, "trades": 14, "taker_buy_volume": 4908.5, "taker_buy_quote": 462.45612}, {"ts": 1772147160000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 3560.4, "quote_volume": 335.75606, "trades": 14, "taker_buy_volume": 3410.1, "taker_buy_quote": 321.59124}, {"ts": 1772147220000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2025.9, "quote_volume": 191.24496, "trades": 11, "taker_buy_volume": 2025.9, "taker_buy_quote": 191.24496}, {"ts": 1772147280000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 5592.8, "quote_volume": 528.5196, "trades": 13, "taker_buy_volume": 5592.8, "taker_buy_quote": 528.5196}, {"ts": 1772147340000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 9479.7, "quote_volume": 895.8702, "trades": 15, "taker_buy_volume": 9479.7, "taker_buy_quote": 895.8702}, {"ts": 1772147400000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 18552.0, "quote_volume": 1753.22828, "trades": 18, "taker_buy_volume": 7699.7, "taker_buy_quote": 727.68593}, {"ts": 1772147460000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 3154.7, "quote_volume": 298.46581, "trades": 12, "taker_buy_volume": 3049.1, "taker_buy_quote": 288.47605}, {"ts": 1772147520000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 40275.9, "quote_volume": 3810.47133, "trades": 32, "taker_buy_volume": 19766.1, "taker_buy_quote": 1870.24425}, {"ts": 1772147580000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 180727.2, "quote_volume": 17086.05238, "trades": 131, "taker_buy_volume": 41886.3, "taker_buy_quote": 3960.05811}, {"ts": 1772147640000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 38488.3, "quote_volume": 3638.65261, "trades": 39, "taker_buy_volume": 36012.8, "taker_buy_quote": 3404.71786}, {"ts": 1772147700000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 20529.5, "quote_volume": 1940.03775, "trades": 13, "taker_buy_volume": 346.0, "taker_buy_quote": 32.697}, {"ts": 1772147760000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 110108.9, "quote_volume": 10405.29105, "trades": 50, "taker_buy_volume": 98246.7, "taker_buy_quote": 9284.31315}, {"ts": 1772147820000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 9260.5, "quote_volume": 875.11725, "trades": 14, "taker_buy_volume": 9260.5, "taker_buy_quote": 875.11725}, {"ts": 1772147880000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 27627.4, "quote_volume": 2613.55204, "trades": 36, "taker_buy_volume": 15617.2, "taker_buy_quote": 1477.38712}, {"ts": 1772147940000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 428.5, "quote_volume": 40.5361, "trades": 3, "taker_buy_volume": 428.5, "taker_buy_quote": 40.5361}, {"ts": 1772148000000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 111715.2, "quote_volume": 10575.58807, "trades": 74, "taker_buy_volume": 86031.8, "taker_buy_quote": 8145.93843}, {"ts": 1772148060000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 4882.3, "quote_volume": 462.35381, "trades": 14, "taker_buy_volume": 2005.2, "taker_buy_quote": 189.89244}, {"ts": 1772148120000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 35156.5, "quote_volume": 3329.29416, "trades": 18, "taker_buy_volume": 5533.9, "taker_buy_quote": 524.06033}, {"ts": 1772148180000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 25688.7, "quote_volume": 2432.75779, "trades": 20, "taker_buy_volume": 25688.7, "taker_buy_quote": 2432.75779}, {"ts": 1772148240000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 31445.0, "quote_volume": 2981.02038, "trades": 41, "taker_buy_volume": 17429.8, "taker_buy_quote": 1652.37942}, {"ts": 1772148300000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 16345.7, "quote_volume": 1549.57236, "trades": 20, "taker_buy_volume": 1730.3, "taker_buy_quote": 164.03244}, {"ts": 1772148360000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 302.7, "quote_volume": 28.72623, "trades": 1, "taker_buy_volume": 302.7, "taker_buy_quote": 28.72623}, {"ts": 1772148420000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 924.3, "quote_volume": 87.71607, "trades": 3, "taker_buy_volume": 924.3, "taker_buy_quote": 87.71607}, {"ts": 1772148480000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 522.4, "quote_volume": 49.52352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148540000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1814.9, "quote_volume": 172.23401, "trades": 12, "taker_buy_volume": 1814.9, "taker_buy_quote": 172.23401}, {"ts": 1772148600000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 16953.3, "quote_volume": 1607.15308, "trades": 22, "taker_buy_volume": 648.6, "taker_buy_quote": 61.48728}, {"ts": 1772148660000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 34249.4, "quote_volume": 3247.23969, "trades": 37, "taker_buy_volume": 10607.7, "taker_buy_quote": 1006.0311}, {"ts": 1772148720000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 7204.9, "quote_volume": 683.02452, "trades": 11, "taker_buy_volume": 94.9, "taker_buy_quote": 8.99652}, {"ts": 1772148780000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1299.6, "quote_volume": 123.16705, "trades": 8, "taker_buy_volume": 949.3, "taker_buy_quote": 89.99364}, {"ts": 1772148840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 105.4, "quote_volume": 9.98138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148900000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 18375.8, "quote_volume": 1742.02584, "trades": 20, "taker_buy_volume": 2057.4, "taker_buy_quote": 195.04152}, {"ts": 1772148960000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 26466.7, "quote_volume": 2506.40493, "trades": 19, "taker_buy_volume": 1234.3, "taker_buy_quote": 116.89665}, {"ts": 1772149020000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 13156.3, "quote_volume": 1245.69041, "trades": 15, "taker_buy_volume": 10717.4, "taker_buy_quote": 1014.93778}, {"ts": 1772149080000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 87.6, "quote_volume": 8.29572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149140000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 58642.8, "quote_volume": 5553.47747, "trades": 49, "taker_buy_volume": 19468.9, "taker_buy_quote": 1843.7197}, {"ts": 1772149200000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 9136.0, "quote_volume": 865.1792, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149260000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 124572.3, "quote_volume": 11774.97928, "trades": 65, "taker_buy_volume": 35708.1, "taker_buy_quote": 3375.41196}, {"ts": 1772149320000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 47376.2, "quote_volume": 4472.30163, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149380000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149440000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 652.0, "quote_volume": 61.4836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149500000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 73701.8, "quote_volume": 6950.07974, "trades": 56, "taker_buy_volume": 12051.7, "taker_buy_quote": 1136.47531}, {"ts": 1772149560000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 42170.7, "quote_volume": 3977.77331, "trades": 54, "taker_buy_volume": 10763.0, "taker_buy_quote": 1016.0272}, {"ts": 1772149620000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 81332.2, "quote_volume": 7674.19615, "trades": 82, "taker_buy_volume": 45567.4, "taker_buy_quote": 4299.99322}, {"ts": 1772149680000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 327.5, "quote_volume": 30.88325, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149740000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 28081.6, "quote_volume": 2650.90304, "trades": 33, "taker_buy_volume": 27242.1, "taker_buy_quote": 2571.65424}, {"ts": 1772149800000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1033.8, "quote_volume": 97.61084, "trades": 8, "taker_buy_volume": 201.2, "taker_buy_quote": 19.0134}, {"ts": 1772149860000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 62081.6, "quote_volume": 5850.99209, "trades": 41, "taker_buy_volume": 19734.5, "taker_buy_quote": 1860.96335}, {"ts": 1772149920000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 28383.6, "quote_volume": 2676.57348, "trades": 25, "taker_buy_volume": 20606.1, "taker_buy_quote": 1943.15523}, {"ts": 1772149980000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 12304.6, "quote_volume": 1160.32378, "trades": 14, "taker_buy_volume": 9468.6, "taker_buy_quote": 892.88898}, {"ts": 1772150040000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 180.0, "quote_volume": 16.98353, "trades": 3, "taker_buy_volume": 95.3, "taker_buy_quote": 8.99632}, {"ts": 1772150100000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 36503.8, "quote_volume": 3445.95872, "trades": 32, "taker_buy_volume": 36503.8, "taker_buy_quote": 3445.95872}, {"ts": 1772150160000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 37917.4, "quote_volume": 3588.4484, "trades": 45, "taker_buy_volume": 34278.0, "taker_buy_quote": 3244.5251}, {"ts": 1772150220000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 648.1, "quote_volume": 61.29863, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150280000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150340000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 15147.8, "quote_volume": 1432.98188, "trades": 12, "taker_buy_volume": 15147.8, "taker_buy_quote": 1432.98188}, {"ts": 1772150400000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 70.9, "quote_volume": 6.71423, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 6.71423}, {"ts": 1772150460000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150520000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 2439.0, "quote_volume": 230.7294, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150580000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 4953.2, "quote_volume": 468.56672, "trades": 16, "taker_buy_volume": 4593.0, "taker_buy_quote": 434.4978}, {"ts": 1772150640000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 9982.8, "quote_volume": 944.3864, "trades": 23, "taker_buy_volume": 1264.0, "taker_buy_quote": 119.5951}, {"ts": 1772150700000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 204641.8, "quote_volume": 19416.6967, "trades": 89, "taker_buy_volume": 186889.2, "taker_buy_quote": 17730.1997}, {"ts": 1772150760000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 21526.4, "quote_volume": 2042.85536, "trades": 18, "taker_buy_volume": 4456.9, "taker_buy_quote": 422.95981}, {"ts": 1772150820000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 10002.1, "quote_volume": 949.17907, "trades": 20, "taker_buy_volume": 9799.9, "taker_buy_quote": 930.01051}, {"ts": 1772150880000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 69137.7, "quote_volume": 6566.39116, "trades": 46, "taker_buy_volume": 16849.1, "taker_buy_quote": 1600.6645}, {"ts": 1772150940000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 9936.2, "quote_volume": 942.94538, "trades": 16, "taker_buy_volume": 8582.8, "taker_buy_quote": 814.50772}, {"ts": 1772151000000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 6826.8, "quote_volume": 647.86332, "trades": 18, "taker_buy_volume": 1145.1, "taker_buy_quote": 108.66999}, {"ts": 1772151060000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 75534.3, "quote_volume": 7156.42995, "trades": 57, "taker_buy_volume": 17913.9, "taker_buy_quote": 1694.65494}, {"ts": 1772151120000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 12230.1, "quote_volume": 1157.23998, "trades": 38, "taker_buy_volume": 11078.1, "taker_buy_quote": 1048.26078}, {"ts": 1772151180000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 6252.1, "quote_volume": 592.07387, "trades": 11, "taker_buy_volume": 3838.8, "taker_buy_quote": 363.53436}, {"ts": 1772151240000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 7558.7, "quote_volume": 716.56476, "trades": 10, "taker_buy_volume": 7377.7, "taker_buy_quote": 699.40596}, {"ts": 1772151300000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 39193.3, "quote_volume": 3715.57752, "trades": 74, "taker_buy_volume": 34298.3, "taker_buy_quote": 3251.53152}, {"ts": 1772151360000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 3538.3, "quote_volume": 335.76467, "trades": 15, "taker_buy_volume": 3338.3, "taker_buy_quote": 316.80467}, {"ts": 1772151420000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 28620.5, "quote_volume": 2716.08545, "trades": 17, "taker_buy_volume": 15236.5, "taker_buy_quote": 1445.94385}, {"ts": 1772151480000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 19078.8, "quote_volume": 1809.63702, "trades": 42, "taker_buy_volume": 8853.6, "taker_buy_quote": 839.71844}, {"ts": 1772151540000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 4085.0, "quote_volume": 387.26959, "trades": 17, "taker_buy_volume": 2617.6, "taker_buy_quote": 248.16007}, {"ts": 1772151600000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 4275.1, "quote_volume": 405.70699, "trades": 13, "taker_buy_volume": 3980.4, "taker_buy_quote": 377.73996}, {"ts": 1772151660000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 149640.7, "quote_volume": 14206.59633, "trades": 57, "taker_buy_volume": 102697.0, "taker_buy_quote": 9748.80183}, {"ts": 1772151720000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 378.4, "quote_volume": 35.97744, "trades": 5, "taker_buy_volume": 294.4, "taker_buy_quote": 27.99744}, {"ts": 1772151780000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 23218.9, "quote_volume": 2205.19552, "trades": 31, "taker_buy_volume": 8960.1, "taker_buy_quote": 850.95787}, {"ts": 1772151840000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 6113.2, "quote_volume": 580.1511, "trades": 19, "taker_buy_volume": 6007.9, "taker_buy_quote": 570.15813}, {"ts": 1772151900000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 3901.1, "quote_volume": 370.12425, "trades": 10, "taker_buy_volume": 105.2, "taker_buy_quote": 9.994}, {"ts": 1772151960000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 114575.2, "quote_volume": 10863.67461, "trades": 60, "taker_buy_volume": 7109.9, "taker_buy_quote": 674.72951}, {"ts": 1772152020000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 113499.9, "quote_volume": 10759.79052, "trades": 26, "taker_buy_volume": 100054.5, "taker_buy_quote": 9485.1666}, {"ts": 1772152080000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 36214.8, "quote_volume": 3436.84159, "trades": 36, "taker_buy_volume": 24545.1, "taker_buy_quote": 2329.38706}, {"ts": 1772152140000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 20174.1, "quote_volume": 1914.5105, "trades": 44, "taker_buy_volume": 6961.2, "taker_buy_quote": 660.61788}, {"ts": 1772152200000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 9214.4, "quote_volume": 873.52617, "trades": 13, "taker_buy_volume": 116.0, "taker_buy_quote": 11.0084}, {"ts": 1772152260000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 37286.5, "quote_volume": 3531.03155, "trades": 39, "taker_buy_volume": 19727.3, "taker_buy_quote": 1868.17531}, {"ts": 1772152320000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 7419.8, "quote_volume": 703.18013, "trades": 22, "taker_buy_volume": 7187.9, "taker_buy_quote": 681.20761}, {"ts": 1772152380000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 19693.2, "quote_volume": 1866.91536, "trades": 11, "taker_buy_volume": 116.0, "taker_buy_quote": 10.9968}, {"ts": 1772152440000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 164.0, "quote_volume": 15.5308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152500000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 9005.2, "quote_volume": 853.7014, "trades": 16, "taker_buy_volume": 8826.1, "taker_buy_quote": 836.72272}, {"ts": 1772152560000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 21110.9, "quote_volume": 2001.31332, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152620000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 53161.0, "quote_volume": 5034.35514, "trades": 69, "taker_buy_volume": 34538.1, "taker_buy_quote": 3270.76651}, {"ts": 1772152680000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 77531.0, "quote_volume": 7333.06474, "trades": 48, "taker_buy_volume": 6204.2, "taker_buy_quote": 586.30346}, {"ts": 1772152740000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 24521.5, "quote_volume": 2319.27747, "trades": 87, "taker_buy_volume": 11894.4, "taker_buy_quote": 1125.22187}, {"ts": 1772152800000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 3265.2, "quote_volume": 308.90662, "trades": 23, "taker_buy_volume": 3265.2, "taker_buy_quote": 308.90662}, {"ts": 1772152860000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 1000.7, "quote_volume": 94.74733, "trades": 12, "taker_buy_volume": 621.0, "taker_buy_quote": 58.82771}, {"ts": 1772152920000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 23303.3, "quote_volume": 2206.84152, "trades": 37, "taker_buy_volume": 10551.6, "taker_buy_quote": 999.25553}, {"ts": 1772152980000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 3407.5, "quote_volume": 323.031, "trades": 15, "taker_buy_volume": 3302.1, "taker_buy_quote": 313.03908}, {"ts": 1772153040000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 403607.1, "quote_volume": 38349.09092, "trades": 131, "taker_buy_volume": 371552.4, "taker_buy_quote": 35303.89442}, {"ts": 1772153100000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 5323.8, "quote_volume": 504.82398, "trades": 31, "taker_buy_volume": 751.3, "taker_buy_quote": 71.23483}, {"ts": 1772153160000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 15392.9, "quote_volume": 1460.25099, "trades": 25, "taker_buy_volume": 3490.6, "taker_buy_quote": 331.25794}, {"ts": 1772153220000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 9046.7, "quote_volume": 858.50867, "trades": 15, "taker_buy_volume": 8815.1, "taker_buy_quote": 836.55299}, {"ts": 1772153280000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 16206.5, "quote_volume": 1537.97325, "trades": 28, "taker_buy_volume": 14311.9, "taker_buy_quote": 1358.20774}, {"ts": 1772153340000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 5188.4, "quote_volume": 493.10948, "trades": 22, "taker_buy_volume": 4967.7, "taker_buy_quote": 472.14195}, {"ts": 1772153400000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 62905.5, "quote_volume": 5989.25379, "trades": 34, "taker_buy_volume": 57790.3, "taker_buy_quote": 5501.78572}, {"ts": 1772153460000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 17685.1, "quote_volume": 1683.62152, "trades": 26, "taker_buy_volume": 1720.3, "taker_buy_quote": 163.77256}, {"ts": 1772153520000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 8972.9, "quote_volume": 854.93844, "trades": 27, "taker_buy_volume": 8637.4, "taker_buy_quote": 822.98731}, {"ts": 1772153580000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 76326.0, "quote_volume": 7271.83123, "trades": 73, "taker_buy_volume": 52684.6, "taker_buy_quote": 5019.43276}, {"ts": 1772153640000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1705.5, "quote_volume": 162.19305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153700000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 6874.8, "quote_volume": 653.4233, "trades": 20, "taker_buy_volume": 105.1, "taker_buy_quote": 9.99501}, {"ts": 1772153760000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 105.1, "quote_volume": 9.99501, "trades": 2, "taker_buy_volume": 105.1, "taker_buy_quote": 9.99501}, {"ts": 1772153820000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 6837.8, "quote_volume": 649.57102, "trades": 26, "taker_buy_volume": 94.7, "taker_buy_quote": 8.9965}, {"ts": 1772153880000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 2945.8, "quote_volume": 279.84048, "trades": 11, "taker_buy_volume": 2840.6, "taker_buy_quote": 269.857}, {"ts": 1772153940000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 220.9, "quote_volume": 20.99707, "trades": 4, "taker_buy_volume": 115.7, "taker_buy_quote": 11.00307}, {"ts": 1772154000000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 58457.9, "quote_volume": 5553.5005, "trades": 24, "taker_buy_volume": 1255.4, "taker_buy_quote": 119.263}, {"ts": 1772154060000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 2955.0, "quote_volume": 280.49297, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154120000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2071.3, "quote_volume": 196.35924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154180000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2782.3, "quote_volume": 264.04027, "trades": 14, "taker_buy_volume": 1963.0, "taker_buy_quote": 186.2887}, {"ts": 1772154240000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 35256.2, "quote_volume": 3342.28776, "trades": 34, "taker_buy_volume": 13973.0, "taker_buy_quote": 1324.6404}, {"ts": 1772154300000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 1230.0, "quote_volume": 116.77495, "trades": 14, "taker_buy_volume": 1230.0, "taker_buy_quote": 116.77495}, {"ts": 1772154360000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1389.5, "quote_volume": 132.0025, "trades": 11, "taker_buy_volume": 252.1, "taker_buy_quote": 23.9495}, {"ts": 1772154420000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 56506.2, "quote_volume": 5353.24988, "trades": 98, "taker_buy_volume": 14939.9, "taker_buy_quote": 1414.82013}, {"ts": 1772154480000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1939.4, "quote_volume": 183.8063, "trades": 15, "taker_buy_volume": 1823.5, "taker_buy_quote": 172.83057}, {"ts": 1772154540000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 40312.5, "quote_volume": 3817.1273, "trades": 36, "taker_buy_volume": 7911.5, "taker_buy_quote": 749.22854}, {"ts": 1772154600000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 160089.5, "quote_volume": 15135.79917, "trades": 89, "taker_buy_volume": 30808.5, "taker_buy_quote": 2913.78722}, {"ts": 1772154660000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 11999.5, "quote_volume": 1136.45267, "trades": 19, "taker_buy_volume": 11999.5, "taker_buy_quote": 1136.45267}, {"ts": 1772154720000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 66593.5, "quote_volume": 6306.49776, "trades": 56, "taker_buy_volume": 21914.2, "taker_buy_quote": 2075.27474}, {"ts": 1772154780000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 45610.8, "quote_volume": 4317.19823, "trades": 40, "taker_buy_volume": 11106.5, "taker_buy_quote": 1051.08288}, {"ts": 1772154840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 93186.9, "quote_volume": 8824.79943, "trades": 12, "taker_buy_volume": 93092.0, "taker_buy_quote": 8815.8124}, {"ts": 1772154900000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 41371.4, "quote_volume": 3917.12161, "trades": 71, "taker_buy_volume": 25800.3, "taker_buy_quote": 2443.1177}, {"ts": 1772154960000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 94029.5, "quote_volume": 8917.40809, "trades": 36, "taker_buy_volume": 89784.3, "taker_buy_quote": 8514.95471}, {"ts": 1772155020000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 149680.8, "quote_volume": 14232.39262, "trades": 58, "taker_buy_volume": 120882.8, "taker_buy_quote": 11495.49789}, {"ts": 1772155080000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 7833.0, "quote_volume": 744.9183, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155140000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 12504.3, "quote_volume": 1187.9085, "trades": 63, "taker_buy_volume": 594.2, "taker_buy_quote": 56.449}, {"ts": 1772155200000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 571.4, "quote_volume": 54.283, "trades": 6, "taker_buy_volume": 571.4, "taker_buy_quote": 54.283}, {"ts": 1772155260000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 24968.4, "quote_volume": 2372.00958, "trades": 53, "taker_buy_volume": 12197.7, "taker_buy_quote": 1158.79308}, {"ts": 1772155320000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 22491.5, "quote_volume": 2138.91275, "trades": 13, "taker_buy_volume": 22108.0, "taker_buy_quote": 2102.4708}, {"ts": 1772155380000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 23257.4, "quote_volume": 2211.77874, "trades": 21, "taker_buy_volume": 7927.3, "taker_buy_quote": 753.88623}, {"ts": 1772155440000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155500000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1006.3, "quote_volume": 95.69913, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155560000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155620000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 20969.6, "quote_volume": 1994.20896, "trades": 34, "taker_buy_volume": 4228.8, "taker_buy_quote": 402.15888}, {"ts": 1772155680000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 571.3, "quote_volume": 54.33063, "trades": 6, "taker_buy_volume": 571.3, "taker_buy_quote": 54.33063}, {"ts": 1772155740000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 10764.8, "quote_volume": 1023.11903, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155800000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 53821.7, "quote_volume": 5102.39645, "trades": 59, "taker_buy_volume": 42987.4, "taker_buy_quote": 4075.20552}, {"ts": 1772155860000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 12924.5, "quote_volume": 1223.95015, "trades": 86, "taker_buy_volume": 5389.4, "taker_buy_quote": 510.37618}, {"ts": 1772155920000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 18279.6, "quote_volume": 1732.45721, "trades": 25, "taker_buy_volume": 18108.4, "taker_buy_quote": 1716.22745}, {"ts": 1772155980000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 21593.9, "quote_volume": 2050.11881, "trades": 24, "taker_buy_volume": 21593.9, "taker_buy_quote": 2050.11881}, {"ts": 1772156040000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 24503.0, "quote_volume": 2327.785, "trades": 37, "taker_buy_volume": 4731.7, "taker_buy_quote": 449.5115}, {"ts": 1772156100000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 32768.3, "quote_volume": 3116.23381, "trades": 41, "taker_buy_volume": 15964.7, "taker_buy_quote": 1518.24297}, {"ts": 1772156160000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 47072.1, "quote_volume": 4468.22062, "trades": 61, "taker_buy_volume": 17736.5, "taker_buy_quote": 1683.98251}, {"ts": 1772156220000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 18336.5, "quote_volume": 1740.11973, "trades": 21, "taker_buy_volume": 16167.7, "taker_buy_quote": 1534.31473}, {"ts": 1772156280000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 13779.9, "quote_volume": 1307.71251, "trades": 17, "taker_buy_volume": 7019.5, "taker_buy_quote": 666.15055}, {"ts": 1772156340000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 11272.6, "quote_volume": 1069.84305, "trades": 14, "taker_buy_volume": 733.1, "taker_buy_quote": 69.6445}, {"ts": 1772156400000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 30805.5, "quote_volume": 2929.61355, "trades": 66, "taker_buy_volume": 14341.1, "taker_buy_quote": 1363.84911}, {"ts": 1772156460000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 10289.1, "quote_volume": 978.49341, "trades": 18, "taker_buy_volume": 2871.9, "taker_buy_quote": 273.11769}, {"ts": 1772156520000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156580000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 65709.0, "quote_volume": 6246.70968, "trades": 185, "taker_buy_volume": 42414.6, "taker_buy_quote": 4032.09006}, {"ts": 1772156640000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 21133.6, "quote_volume": 2006.99257, "trades": 52, "taker_buy_volume": 19663.8, "taker_buy_quote": 1867.41506}, {"ts": 1772156700000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 20371.4, "quote_volume": 1935.283, "trades": 32, "taker_buy_volume": 13465.3, "taker_buy_quote": 1279.2035}, {"ts": 1772156760000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 2638.3, "quote_volume": 250.6451, "trades": 28, "taker_buy_volume": 66.0, "taker_buy_quote": 6.2766}, {"ts": 1772156820000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 5473.4, "quote_volume": 519.99403, "trades": 9, "taker_buy_volume": 210.3, "taker_buy_quote": 19.99953}, {"ts": 1772156880000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 2111.9, "quote_volume": 200.92474, "trades": 14, "taker_buy_volume": 2111.9, "taker_buy_quote": 200.92474}, {"ts": 1772156940000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 704.6, "quote_volume": 67.06743, "trades": 3, "taker_buy_volume": 599.7, "taker_buy_quote": 57.09144}, {"ts": 1772157000000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 7742.5, "quote_volume": 736.81077, "trades": 26, "taker_buy_volume": 5693.2, "taker_buy_quote": 541.92234}, {"ts": 1772157060000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 61494.5, "quote_volume": 5860.89114, "trades": 53, "taker_buy_volume": 47909.8, "taker_buy_quote": 4566.28866}, {"ts": 1772157120000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 699.4, "quote_volume": 66.65282, "trades": 3, "taker_buy_volume": 699.4, "taker_buy_quote": 66.65282}, {"ts": 1772157180000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157240000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157300000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 7431.9, "quote_volume": 707.51688, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157360000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1110.4, "quote_volume": 105.69954, "trades": 2, "taker_buy_volume": 1005.0, "taker_buy_quote": 95.676}, {"ts": 1772157420000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 55366.9, "quote_volume": 5272.1358, "trades": 120, "taker_buy_volume": 44502.9, "taker_buy_quote": 4237.883}, {"ts": 1772157480000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 12127.6, "quote_volume": 1155.4352, "trades": 32, "taker_buy_volume": 5202.3, "taker_buy_quote": 495.46565}, {"ts": 1772157540000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 167.8, "quote_volume": 15.99134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157600000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 410.3, "quote_volume": 39.08674, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157660000, "open": 0.0953, "high": 0.0956, "low": 0.0952, "close": 0.0956, "volume": 33311.5, "quote_volume": 3177.23583, "trades": 54, "taker_buy_volume": 32262.2, "taker_buy_quote": 3077.34247}, {"ts": 1772157720000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1046.4, "quote_volume": 100.03584, "trades": 1, "taker_buy_volume": 1046.4, "taker_buy_quote": 100.03584}, {"ts": 1772157780000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3131.1, "quote_volume": 299.33316, "trades": 6, "taker_buy_volume": 3131.1, "taker_buy_quote": 299.33316}, {"ts": 1772157840000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157900000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 9951.6, "quote_volume": 950.3889, "trades": 28, "taker_buy_volume": 637.9, "taker_buy_quote": 60.93055}, {"ts": 1772157960000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 83.6, "quote_volume": 7.9838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158020000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 62757.1, "quote_volume": 5993.30305, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158080000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 112.0, "quote_volume": 10.6848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158140000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 7063.4, "quote_volume": 673.84836, "trades": 15, "taker_buy_volume": 1461.6, "taker_buy_quote": 139.43664}, {"ts": 1772158200000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 40875.1, "quote_volume": 3892.30304, "trades": 59, "taker_buy_volume": 20284.9, "taker_buy_quote": 1931.57504}, {"ts": 1772158260000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 32402.4, "quote_volume": 3087.64261, "trades": 31, "taker_buy_volume": 27487.0, "taker_buy_quote": 2619.23278}, {"ts": 1772158320000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 67725.2, "quote_volume": 6454.21156, "trades": 86, "taker_buy_volume": 39892.5, "taker_buy_quote": 3801.75525}, {"ts": 1772158380000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 36216.1, "quote_volume": 3451.42553, "trades": 44, "taker_buy_volume": 20470.2, "taker_buy_quote": 1950.84126}, {"ts": 1772158440000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 62857.8, "quote_volume": 5990.34834, "trades": 32, "taker_buy_volume": 53992.3, "taker_buy_quote": 5145.46619}, {"ts": 1772158500000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 23924.5, "quote_volume": 2278.66304, "trades": 31, "taker_buy_volume": 19577.4, "taker_buy_quote": 1864.72972}, {"ts": 1772158560000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 514.2, "quote_volume": 49.00326, "trades": 3, "taker_buy_volume": 514.2, "taker_buy_quote": 49.00326}, {"ts": 1772158620000, "open": 0.0953, "high": 0.0957, "low": 0.0953, "close": 0.0956, "volume": 243218.5, "quote_volume": 23236.17805, "trades": 86, "taker_buy_volume": 237930.2, "taker_buy_quote": 22730.71504}, {"ts": 1772158680000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 11946.2, "quote_volume": 1143.20831, "trades": 14, "taker_buy_volume": 11515.9, "taker_buy_quote": 1102.07163}, {"ts": 1772158740000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 93416.3, "quote_volume": 8964.5168, "trades": 56, "taker_buy_volume": 86940.3, "taker_buy_quote": 8342.8208}, {"ts": 1772158800000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 99603.9, "quote_volume": 9572.31308, "trades": 32, "taker_buy_volume": 98975.6, "taker_buy_quote": 9511.87062}, {"ts": 1772158860000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 43610.4, "quote_volume": 4198.01634, "trades": 43, "taker_buy_volume": 34957.7, "taker_buy_quote": 3365.6266}, {"ts": 1772158920000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 29084.0, "quote_volume": 2798.59732, "trades": 34, "taker_buy_volume": 16323.2, "taker_buy_quote": 1571.33257}, {"ts": 1772158980000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 68233.9, "quote_volume": 6551.1859, "trades": 39, "taker_buy_volume": 8386.7, "taker_buy_quote": 805.86511}, {"ts": 1772159040000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 5847.1, "quote_volume": 561.3086, "trades": 14, "taker_buy_volume": 5717.1, "taker_buy_quote": 548.8416}, {"ts": 1772159100000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 20667.6, "quote_volume": 1987.80216, "trades": 26, "taker_buy_volume": 20667.6, "taker_buy_quote": 1987.80216}, {"ts": 1772159160000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159220000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 5519.4, "quote_volume": 530.96628, "trades": 7, "taker_buy_volume": 5519.4, "taker_buy_quote": 530.96628}, {"ts": 1772159280000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 61771.3, "quote_volume": 5940.92821, "trades": 137, "taker_buy_volume": 35954.5, "taker_buy_quote": 3458.61183}, {"ts": 1772159340000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 88183.1, "quote_volume": 8497.4288, "trades": 75, "taker_buy_volume": 76934.3, "taker_buy_quote": 7413.29034}, {"ts": 1772159400000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 4064.5, "quote_volume": 391.41135, "trades": 23, "taker_buy_volume": 1745.6, "taker_buy_quote": 168.10128}, {"ts": 1772159460000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 35250.6, "quote_volume": 3396.17491, "trades": 73, "taker_buy_volume": 15470.6, "taker_buy_quote": 1490.56135}, {"ts": 1772159520000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1763.1, "quote_volume": 169.75222, "trades": 13, "taker_buy_volume": 1420.0, "taker_buy_quote": 136.746}, {"ts": 1772159580000, "open": 0.0963, "high": 0.0967, "low": 0.0963, "close": 0.0966, "volume": 27564.0, "quote_volume": 2660.87726, "trades": 169, "taker_buy_volume": 22331.4, "taker_buy_quote": 2155.4081}, {"ts": 1772159640000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 3048.3, "quote_volume": 294.45693, "trades": 20, "taker_buy_volume": 2856.4, "taker_buy_quote": 275.92824}, {"ts": 1772159700000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 15022.2, "quote_volume": 1451.22437, "trades": 20, "taker_buy_volume": 2409.8, "taker_buy_quote": 232.87688}, {"ts": 1772159760000, "open": 0.0967, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 379571.1, "quote_volume": 36714.70539, "trades": 118, "taker_buy_volume": 43706.0, "taker_buy_quote": 4227.26192}, {"ts": 1772159820000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 11855.2, "quote_volume": 1147.58336, "trades": 28, "taker_buy_volume": 5830.9, "taker_buy_quote": 564.43112}, {"ts": 1772159880000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 38395.1, "quote_volume": 3716.63368, "trades": 28, "taker_buy_volume": 34234.3, "taker_buy_quote": 3313.88024}, {"ts": 1772159940000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 8460.5, "quote_volume": 818.13035, "trades": 24, "taker_buy_volume": 7320.3, "taker_buy_quote": 707.87301}, {"ts": 1772160000000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 11517.2, "quote_volume": 1112.56152, "trades": 16, "taker_buy_volume": 103.5, "taker_buy_quote": 9.9981}, {"ts": 1772160060000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 53919.2, "quote_volume": 5203.10496, "trades": 24, "taker_buy_volume": 82.8, "taker_buy_quote": 7.99848}, {"ts": 1772160120000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 8496.6, "quote_volume": 818.86807, "trades": 29, "taker_buy_volume": 1609.0, "taker_buy_quote": 155.0724}, {"ts": 1772160180000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 76113.5, "quote_volume": 7320.02101, "trades": 41, "taker_buy_volume": 9154.5, "taker_buy_quote": 879.77972}, {"ts": 1772160240000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160300000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 51488.2, "quote_volume": 4953.17316, "trades": 23, "taker_buy_volume": 51488.2, "taker_buy_quote": 4953.17316}, {"ts": 1772160360000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 34297.0, "quote_volume": 3299.36308, "trades": 18, "taker_buy_volume": 33275.2, "taker_buy_quote": 3201.07424}, {"ts": 1772160420000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 290.8, "quote_volume": 27.97496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160480000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 8594.2, "quote_volume": 828.38602, "trades": 32, "taker_buy_volume": 2164.2, "taker_buy_quote": 208.5527}, {"ts": 1772160540000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 17008.0, "quote_volume": 1639.5712, "trades": 29, "taker_buy_volume": 13665.5, "taker_buy_quote": 1317.3542}, {"ts": 1772160600000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 1113.6, "quote_volume": 107.34067, "trades": 11, "taker_buy_volume": 83.0, "taker_buy_quote": 8.0012}, {"ts": 1772160660000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 11471.0, "quote_volume": 1104.6573, "trades": 20, "taker_buy_volume": 5803.3, "taker_buy_quote": 558.85779}, {"ts": 1772160720000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 13345.2, "quote_volume": 1285.02612, "trades": 36, "taker_buy_volume": 3945.9, "taker_buy_quote": 379.99017}, {"ts": 1772160780000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 31306.9, "quote_volume": 3007.80669, "trades": 40, "taker_buy_volume": 8828.5, "taker_buy_quote": 848.41885}, {"ts": 1772160840000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 80499.7, "quote_volume": 7738.93207, "trades": 75, "taker_buy_volume": 46478.4, "taker_buy_quote": 4468.91666}, {"ts": 1772160900000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 14565.1, "quote_volume": 1399.70611, "trades": 24, "taker_buy_volume": 13877.9, "taker_buy_quote": 1333.66619}, {"ts": 1772160960000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 10127.7, "quote_volume": 973.27197, "trades": 12, "taker_buy_volume": 9863.3, "taker_buy_quote": 947.86313}, {"ts": 1772161020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 17501.7, "quote_volume": 1681.91337, "trades": 18, "taker_buy_volume": 6288.4, "taker_buy_quote": 604.31524}, {"ts": 1772161080000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 12808.2, "quote_volume": 1230.87738, "trades": 31, "taker_buy_volume": 2755.8, "taker_buy_quote": 264.84174}, {"ts": 1772161140000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 19599.1, "quote_volume": 1883.47351, "trades": 26, "taker_buy_volume": 13420.2, "taker_buy_quote": 1289.68122}, {"ts": 1772161200000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 51581.2, "quote_volume": 4951.7952, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161260000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 15537.5, "quote_volume": 1491.6, "trades": 44, "taker_buy_volume": 6385.0, "taker_buy_quote": 612.96}, {"ts": 1772161320000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 918.8, "quote_volume": 88.2048, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161380000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 15039.9, "quote_volume": 1443.8304, "trades": 28, "taker_buy_volume": 1081.9, "taker_buy_quote": 103.8624}, {"ts": 1772161440000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 94523.1, "quote_volume": 9064.76529, "trades": 30, "taker_buy_volume": 1063.4, "taker_buy_quote": 101.98006}, {"ts": 1772161500000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 25274.8, "quote_volume": 2423.83734, "trades": 60, "taker_buy_volume": 12977.3, "taker_buy_quote": 1244.52827}, {"ts": 1772161560000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1803.8, "quote_volume": 172.80404, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161620000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 31840.2, "quote_volume": 3047.10714, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161680000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 96499.2, "quote_volume": 9240.09204, "trades": 139, "taker_buy_volume": 51587.5, "taker_buy_quote": 4940.60067}, {"ts": 1772161740000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 281.4, "quote_volume": 26.96855, "trades": 3, "taker_buy_volume": 104.3, "taker_buy_quote": 10.00237}, {"ts": 1772161800000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2732.1, "quote_volume": 261.97549, "trades": 11, "taker_buy_volume": 2403.1, "taker_buy_quote": 230.45729}, {"ts": 1772161860000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1468.1, "quote_volume": 140.79079, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161920000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 11607.1, "quote_volume": 1113.40221, "trades": 21, "taker_buy_volume": 11325.8, "taker_buy_quote": 1086.42554}, {"ts": 1772161980000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 64429.4, "quote_volume": 6172.60797, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162040000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 20810.9, "quote_volume": 1994.42552, "trades": 21, "taker_buy_volume": 11179.7, "taker_buy_quote": 1071.07315}, {"ts": 1772162100000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1208.1, "quote_volume": 115.85679, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162160000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 3460.7, "quote_volume": 331.93628, "trades": 28, "taker_buy_volume": 1611.3, "taker_buy_quote": 154.57882}, {"ts": 1772162220000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 2603.6, "quote_volume": 249.93623, "trades": 12, "taker_buy_volume": 2145.4, "taker_buy_quote": 205.9584}, {"ts": 1772162280000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 131882.4, "quote_volume": 12660.7104, "trades": 49, "taker_buy_volume": 93543.9, "taker_buy_quote": 8980.2144}, {"ts": 1772162340000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 24323.1, "quote_volume": 2337.44991, "trades": 43, "taker_buy_volume": 3524.6, "taker_buy_quote": 338.71406}, {"ts": 1772162400000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 27248.9, "quote_volume": 2618.87213, "trades": 61, "taker_buy_volume": 14129.2, "taker_buy_quote": 1358.06896}, {"ts": 1772162460000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162520000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 20878.8, "quote_volume": 2005.88935, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162580000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 41387.9, "quote_volume": 3969.05288, "trades": 63, "taker_buy_volume": 23543.2, "taker_buy_quote": 2257.79288}, {"ts": 1772162640000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162700000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 20841.8, "quote_volume": 1998.72862, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162760000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162820000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 71.5, "quote_volume": 6.85685, "trades": 1, "taker_buy_volume": 71.5, "taker_buy_quote": 6.85685}, {"ts": 1772162880000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3222.8, "quote_volume": 309.06652, "trades": 13, "taker_buy_volume": 3222.8, "taker_buy_quote": 309.06652}, {"ts": 1772162940000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 4405.8, "quote_volume": 422.51622, "trades": 12, "taker_buy_volume": 2993.7, "taker_buy_quote": 287.09583}, {"ts": 1772163000000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 14142.7, "quote_volume": 1356.28493, "trades": 31, "taker_buy_volume": 7576.5, "taker_buy_quote": 726.58635}, {"ts": 1772163060000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163120000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 10169.5, "quote_volume": 975.26082, "trades": 11, "taker_buy_volume": 10169.5, "taker_buy_quote": 975.26082}, {"ts": 1772163180000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 16077.8, "quote_volume": 1543.46881, "trades": 49, "taker_buy_volume": 6213.3, "taker_buy_quote": 596.48826}, {"ts": 1772163240000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 78620.5, "quote_volume": 7557.4903, "trades": 67, "taker_buy_volume": 65129.3, "taker_buy_quote": 6259.6737}, {"ts": 1772163300000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 207.5, "quote_volume": 19.95008, "trades": 3, "taker_buy_volume": 93.3, "taker_buy_quote": 8.97546}, {"ts": 1772163360000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 10667.3, "quote_volume": 1025.12753, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163420000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 18257.7, "quote_volume": 1756.00179, "trades": 30, "taker_buy_volume": 5334.2, "taker_buy_quote": 513.0672}, {"ts": 1772163480000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 2857.3, "quote_volume": 275.0697, "trades": 17, "taker_buy_volume": 2780.4, "taker_buy_quote": 267.67192}, {"ts": 1772163540000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 70999.4, "quote_volume": 6844.31905, "trades": 99, "taker_buy_volume": 37544.1, "taker_buy_quote": 3619.25124}, {"ts": 1772163600000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 21521.3, "quote_volume": 2073.97006, "trades": 23, "taker_buy_volume": 5250.9, "taker_buy_quote": 506.18676}, {"ts": 1772163660000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 20358.2, "quote_volume": 1963.62349, "trades": 27, "taker_buy_volume": 20305.3, "taker_buy_quote": 1958.52922}, {"ts": 1772163720000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 128027.3, "quote_volume": 12366.96867, "trades": 62, "taker_buy_volume": 95335.8, "taker_buy_quote": 9207.51}, {"ts": 1772163780000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 480.5, "quote_volume": 46.45297, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163840000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 9989.6, "quote_volume": 965.99432, "trades": 11, "taker_buy_volume": 9989.6, "taker_buy_quote": 965.99432}, {"ts": 1772163900000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 124189.0, "quote_volume": 12007.71165, "trades": 123, "taker_buy_volume": 102923.2, "taker_buy_quote": 9952.38907}, {"ts": 1772163960000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 10334.0, "quote_volume": 998.2644, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164020000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 3809.6, "quote_volume": 368.02654, "trades": 12, "taker_buy_volume": 3809.6, "taker_buy_quote": 368.02654}, {"ts": 1772164080000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 22916.4, "quote_volume": 2212.50263, "trades": 45, "taker_buy_volume": 6862.3, "taker_buy_quote": 662.21195}, {"ts": 1772164140000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 104776.8, "quote_volume": 10140.29664, "trades": 75, "taker_buy_volume": 58677.8, "taker_buy_quote": 5677.9217}, {"ts": 1772164200000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 232142.7, "quote_volume": 22484.55309, "trades": 71, "taker_buy_volume": 149354.0, "taker_buy_quote": 14470.35805}, {"ts": 1772164260000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 20300.6, "quote_volume": 1965.09808, "trades": 19, "taker_buy_volume": 20300.6, "taker_buy_quote": 1965.09808}, {"ts": 1772164320000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 17374.6, "quote_volume": 1683.16775, "trades": 47, "taker_buy_volume": 15941.8, "taker_buy_quote": 1544.39972}, {"ts": 1772164380000, "open": 0.097, "high": 0.0975, "low": 0.097, "close": 0.0971, "volume": 491991.7, "quote_volume": 47837.97913, "trades": 236, "taker_buy_volume": 321079.6, "taker_buy_quote": 31225.31455}, {"ts": 1772164440000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164500000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 208.4, "quote_volume": 20.23564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164560000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 144142.8, "quote_volume": 14023.97215, "trades": 230, "taker_buy_volume": 85900.4, "taker_buy_quote": 8360.15524}, {"ts": 1772164620000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 96926.0, "quote_volume": 9439.59105, "trades": 51, "taker_buy_volume": 94752.6, "taker_buy_quote": 9227.96839}, {"ts": 1772164680000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 39379.4, "quote_volume": 3829.10933, "trades": 67, "taker_buy_volume": 18591.0, "taker_buy_quote": 1807.44258}, {"ts": 1772164740000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 66372.9, "quote_volume": 6451.44588, "trades": 33, "taker_buy_volume": 2064.3, "taker_buy_quote": 200.64996}, {"ts": 1772164800000, "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.0973, "volume": 9239.4, "quote_volume": 897.86113, "trades": 36, "taker_buy_volume": 5610.6, "taker_buy_quote": 545.19115}, {"ts": 1772164860000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0977, "volume": 124268.7, "quote_volume": 12123.8786, "trades": 108, "taker_buy_volume": 113727.8, "taker_buy_quote": 11094.9665}, {"ts": 1772164920000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 106394.4, "quote_volume": 10395.72895, "trades": 110, "taker_buy_volume": 64120.0, "taker_buy_quote": 6268.49268}, {"ts": 1772164980000, "open": 0.0976, "high": 0.0983, "low": 0.0976, "close": 0.0982, "volume": 297785.9, "quote_volume": 29186.07188, "trades": 460, "taker_buy_volume": 243207.6, "taker_buy_quote": 23837.17204}, {"ts": 1772165040000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 173695.3, "quote_volume": 17077.84249, "trades": 250, "taker_buy_volume": 128685.8, "taker_buy_quote": 12653.42287}, {"ts": 1772165100000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 94076.9, "quote_volume": 9232.41874, "trades": 101, "taker_buy_volume": 30779.1, "taker_buy_quote": 3020.11253}, {"ts": 1772165160000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 67934.3, "quote_volume": 6658.37163, "trades": 42, "taker_buy_volume": 15712.5, "taker_buy_quote": 1540.62607}, {"ts": 1772165220000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 11169.8, "quote_volume": 1096.12692, "trades": 44, "taker_buy_volume": 9013.2, "taker_buy_quote": 884.47773}, {"ts": 1772165280000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 34342.2, "quote_volume": 3369.37016, "trades": 60, "taker_buy_volume": 8729.1, "taker_buy_quote": 856.52573}, {"ts": 1772165340000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 138481.0, "quote_volume": 13634.60899, "trades": 150, "taker_buy_volume": 87099.6, "taker_buy_quote": 8573.58269}, {"ts": 1772165400000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 14694.1, "quote_volume": 1447.37899, "trades": 41, "taker_buy_volume": 13167.2, "taker_buy_quote": 1296.97934}, {"ts": 1772165460000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0985, "volume": 152818.5, "quote_volume": 15055.1479, "trades": 124, "taker_buy_volume": 102754.7, "taker_buy_quote": 10122.25632}, {"ts": 1772165520000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 15559.8, "quote_volume": 1532.64944, "trades": 46, "taker_buy_volume": 13455.6, "taker_buy_quote": 1325.38574}, {"ts": 1772165580000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 7535.5, "quote_volume": 743.69199, "trades": 37, "taker_buy_volume": 7021.8, "taker_buy_quote": 693.01005}, {"ts": 1772165640000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 20215.0, "quote_volume": 1993.4868, "trades": 37, "taker_buy_volume": 3513.7, "taker_buy_quote": 346.73862}, {"ts": 1772165700000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 42531.2, "quote_volume": 4186.42815, "trades": 65, "taker_buy_volume": 16393.8, "taker_buy_quote": 1613.14992}, {"ts": 1772165760000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 65773.3, "quote_volume": 6488.05929, "trades": 143, "taker_buy_volume": 38291.4, "taker_buy_quote": 3776.7556}, {"ts": 1772165820000, "open": 0.0987, "high": 0.099, "low": 0.0986, "close": 0.0988, "volume": 75059.5, "quote_volume": 7411.00792, "trades": 203, "taker_buy_volume": 35545.1, "taker_buy_quote": 3509.59301}, {"ts": 1772165880000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 10137.4, "quote_volume": 1001.69562, "trades": 24, "taker_buy_volume": 9935.3, "taker_buy_quote": 981.72814}, {"ts": 1772165940000, "open": 0.0989, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 132607.5, "quote_volume": 13114.22152, "trades": 203, "taker_buy_volume": 57991.1, "taker_buy_quote": 5734.94296}, {"ts": 1772166000000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0987, "volume": 54046.0, "quote_volume": 5342.15498, "trades": 86, "taker_buy_volume": 26594.0, "taker_buy_quote": 2629.5074}, {"ts": 1772166060000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 80678.5, "quote_volume": 7962.45859, "trades": 119, "taker_buy_volume": 67550.2, "taker_buy_quote": 6667.03038}, {"ts": 1772166120000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 128151.7, "quote_volume": 12644.62264, "trades": 88, "taker_buy_volume": 73750.8, "taker_buy_quote": 7280.70201}, {"ts": 1772166180000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 32093.8, "quote_volume": 3167.64793, "trades": 49, "taker_buy_volume": 11386.7, "taker_buy_quote": 1123.86729}, {"ts": 1772166240000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 11002.3, "quote_volume": 1085.92701, "trades": 31, "taker_buy_volume": 8395.0, "taker_buy_quote": 828.5865}, {"ts": 1772166300000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 11196.9, "quote_volume": 1102.99722, "trades": 33, "taker_buy_volume": 3700.5, "taker_buy_quote": 364.49925}, {"ts": 1772166360000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 62028.4, "quote_volume": 6115.87301, "trades": 82, "taker_buy_volume": 17783.3, "taker_buy_quote": 1753.31235}, {"ts": 1772166420000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 1822.1, "quote_volume": 179.39702, "trades": 19, "taker_buy_volume": 132.0, "taker_buy_quote": 13.00708}, {"ts": 1772166480000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 8367.2, "quote_volume": 823.33248, "trades": 18, "taker_buy_volume": 6412.7, "taker_buy_quote": 631.00968}, {"ts": 1772166540000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2334.5, "quote_volume": 229.7148, "trades": 17, "taker_buy_volume": 1509.9, "taker_buy_quote": 148.57416}, {"ts": 1772166600000, "open": 0.0985, "high": 0.0986, "low": 0.0982, "close": 0.0983, "volume": 155898.6, "quote_volume": 15338.50426, "trades": 201, "taker_buy_volume": 43451.0, "taker_buy_quote": 4276.14496}, {"ts": 1772166660000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 23415.2, "quote_volume": 2297.28083, "trades": 52, "taker_buy_volume": 2263.7, "taker_buy_quote": 222.08017}, {"ts": 1772166720000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1675.4, "quote_volume": 164.35674, "trades": 14, "taker_buy_volume": 1267.1, "taker_buy_quote": 124.30251}, {"ts": 1772166780000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 26267.9, "quote_volume": 2576.58203, "trades": 48, "taker_buy_volume": 13190.4, "taker_buy_quote": 1293.97824}, {"ts": 1772166840000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 27450.2, "quote_volume": 2694.25048, "trades": 48, "taker_buy_volume": 6188.5, "taker_buy_quote": 607.61792}, {"ts": 1772166900000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 13668.8, "quote_volume": 1340.90928, "trades": 19, "taker_buy_volume": 12742.1, "taker_buy_quote": 1250.00001}, {"ts": 1772166960000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 23241.7, "quote_volume": 2279.89798, "trades": 37, "taker_buy_volume": 16913.3, "taker_buy_quote": 1659.19473}, {"ts": 1772167020000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 49319.7, "quote_volume": 4833.3306, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167080000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 8271.0, "quote_volume": 809.71254, "trades": 33, "taker_buy_volume": 5058.0, "taker_buy_quote": 495.1782}, {"ts": 1772167140000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 21618.4, "quote_volume": 2118.60319, "trades": 52, "taker_buy_volume": 13157.4, "taker_buy_quote": 1289.43539}, {"ts": 1772167200000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 1712.7, "quote_volume": 167.66313, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167260000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 19735.5, "quote_volume": 1931.17912, "trades": 42, "taker_buy_volume": 7934.2, "taker_buy_quote": 776.0747}, {"ts": 1772167320000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 10015.3, "quote_volume": 979.49634, "trades": 87, "taker_buy_volume": 8993.7, "taker_buy_quote": 879.58386}, {"ts": 1772167380000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 51179.7, "quote_volume": 5015.23522, "trades": 42, "taker_buy_volume": 21818.6, "taker_buy_quote": 2137.89642}, {"ts": 1772167440000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 12207.1, "quote_volume": 1195.07509, "trades": 16, "taker_buy_volume": 10521.3, "taker_buy_quote": 1030.03527}, {"ts": 1772167500000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 163.2, "quote_volume": 15.97728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167560000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 246.7, "quote_volume": 24.15826, "trades": 4, "taker_buy_volume": 63.3, "taker_buy_quote": 6.2034}, {"ts": 1772167620000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 13114.6, "quote_volume": 1285.2308, "trades": 32, "taker_buy_volume": 9850.1, "taker_buy_quote": 965.3098}, {"ts": 1772167680000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 3113.5, "quote_volume": 305.1593, "trades": 10, "taker_buy_volume": 3113.5, "taker_buy_quote": 305.1593}, {"ts": 1772167740000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 6327.9, "quote_volume": 620.76699, "trades": 15, "taker_buy_volume": 1044.3, "taker_buy_quote": 102.44583}, {"ts": 1772167800000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 3099.9, "quote_volume": 304.10019, "trades": 8, "taker_buy_volume": 3099.9, "taker_buy_quote": 304.10019}, {"ts": 1772167860000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 1922.1, "quote_volume": 188.4069, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167920000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 27556.4, "quote_volume": 2703.92678, "trades": 31, "taker_buy_volume": 26544.3, "taker_buy_quote": 2604.63977}, {"ts": 1772167980000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 25329.9, "quote_volume": 2487.39618, "trades": 29, "taker_buy_volume": 19161.3, "taker_buy_quote": 1881.63966}, {"ts": 1772168040000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 4995.7, "quote_volume": 490.57774, "trades": 22, "taker_buy_volume": 4224.2, "taker_buy_quote": 414.81644}, {"ts": 1772168100000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 2232.6, "quote_volume": 219.27955, "trades": 10, "taker_buy_volume": 2108.5, "taker_buy_quote": 207.10534}, {"ts": 1772168160000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 23505.0, "quote_volume": 2308.50934, "trades": 34, "taker_buy_volume": 17842.6, "taker_buy_quote": 1752.45353}, {"ts": 1772168220000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 41911.0, "quote_volume": 4118.97706, "trades": 28, "taker_buy_volume": 61.0, "taker_buy_quote": 6.0024}, {"ts": 1772168280000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 42722.5, "quote_volume": 4188.82934, "trades": 66, "taker_buy_volume": 28296.7, "taker_buy_quote": 2774.50624}, {"ts": 1772168340000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 11629.8, "quote_volume": 1142.04636, "trades": 20, "taker_buy_volume": 11629.8, "taker_buy_quote": 1142.04636}, {"ts": 1772168400000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168460000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 15362.9, "quote_volume": 1508.63678, "trades": 15, "taker_buy_volume": 5436.2, "taker_buy_quote": 533.83484}, {"ts": 1772168520000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 19062.3, "quote_volume": 1870.01163, "trades": 22, "taker_buy_volume": 5043.9, "taker_buy_quote": 494.80659}, {"ts": 1772168580000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 32799.0, "quote_volume": 3217.5819, "trades": 44, "taker_buy_volume": 18537.8, "taker_buy_quote": 1818.55818}, {"ts": 1772168640000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 37732.4, "quote_volume": 3702.11529, "trades": 44, "taker_buy_volume": 4568.0, "taker_buy_quote": 448.58778}, {"ts": 1772168700000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 11480.3, "quote_volume": 1127.82751, "trades": 52, "taker_buy_volume": 3108.7, "taker_buy_quote": 305.48063}, {"ts": 1772168760000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 12402.7, "quote_volume": 1219.18541, "trades": 11, "taker_buy_volume": 12402.7, "taker_buy_quote": 1219.18541}, {"ts": 1772168820000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168880000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168940000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 7575.1, "quote_volume": 743.87482, "trades": 15, "taker_buy_volume": 1491.6, "taker_buy_quote": 146.47512}, {"ts": 1772169000000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 2839.6, "quote_volume": 278.86703, "trades": 13, "taker_buy_volume": 2839.6, "taker_buy_quote": 278.86703}, {"ts": 1772169060000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 161045.7, "quote_volume": 15830.78418, "trades": 51, "taker_buy_volume": 140018.8, "taker_buy_quote": 13763.84804}, {"ts": 1772169120000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 4532.3, "quote_volume": 446.0611, "trades": 32, "taker_buy_volume": 3723.2, "taker_buy_quote": 366.45378}, {"ts": 1772169180000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 26122.1, "quote_volume": 2568.51966, "trades": 29, "taker_buy_volume": 3721.7, "taker_buy_quote": 365.8736}, {"ts": 1772169240000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 3317.1, "quote_volume": 326.07093, "trades": 10, "taker_buy_volume": 2941.3, "taker_buy_quote": 289.12979}, {"ts": 1772169300000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 33375.8, "quote_volume": 3284.1706, "trades": 54, "taker_buy_volume": 28211.0, "taker_buy_quote": 2775.9624}, {"ts": 1772169360000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 6325.3, "quote_volume": 622.39937, "trades": 15, "taker_buy_volume": 284.6, "taker_buy_quote": 28.00464}, {"ts": 1772169420000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 284.4, "quote_volume": 27.97481, "trades": 4, "taker_buy_volume": 182.9, "taker_buy_quote": 17.99736}, {"ts": 1772169480000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0987, "volume": 95634.7, "quote_volume": 9419.67016, "trades": 65, "taker_buy_volume": 79986.5, "taker_buy_quote": 7878.33709}, {"ts": 1772169540000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 29647.3, "quote_volume": 2924.87108, "trades": 56, "taker_buy_volume": 21645.9, "taker_buy_quote": 2135.60704}, {"ts": 1772169600000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 48824.9, "quote_volume": 4814.13514, "trades": 64, "taker_buy_volume": 10934.2, "taker_buy_quote": 1078.11212}, {"ts": 1772169660000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 12551.1, "quote_volume": 1236.28335, "trades": 42, "taker_buy_volume": 8475.4, "taker_buy_quote": 834.8269}, {"ts": 1772169720000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 9142.3, "quote_volume": 899.64815, "trades": 40, "taker_buy_volume": 1348.2, "taker_buy_quote": 132.67254}, {"ts": 1772169780000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 20703.1, "quote_volume": 2035.11473, "trades": 44, "taker_buy_volume": 8051.2, "taker_buy_quote": 791.43296}, {"ts": 1772169840000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 11551.4, "quote_volume": 1136.23343, "trades": 40, "taker_buy_volume": 6276.4, "taker_buy_quote": 617.68065}, {"ts": 1772169900000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 8565.4, "quote_volume": 844.99435, "trades": 27, "taker_buy_volume": 8484.3, "taker_buy_quote": 836.99789}, {"ts": 1772169960000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 14264.6, "quote_volume": 1407.91602, "trades": 12, "taker_buy_volume": 2415.3, "taker_buy_quote": 238.39011}, {"ts": 1772170020000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 220.3, "quote_volume": 21.74361, "trades": 2, "taker_buy_volume": 220.3, "taker_buy_quote": 21.74361}, {"ts": 1772170080000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 80342.7, "quote_volume": 7941.02775, "trades": 78, "taker_buy_volume": 71846.8, "taker_buy_quote": 7101.00118}, {"ts": 1772170140000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 2567.2, "quote_volume": 253.63127, "trades": 17, "taker_buy_volume": 984.0, "taker_buy_quote": 97.2192}, {"ts": 1772170200000, "open": 0.0988, "high": 0.0993, "low": 0.0988, "close": 0.0993, "volume": 303007.0, "quote_volume": 30039.57921, "trades": 188, "taker_buy_volume": 274762.5, "taker_buy_quote": 27238.84449}, {"ts": 1772170260000, "open": 0.0993, "high": 0.0994, "low": 0.0989, "close": 0.0989, "volume": 316273.8, "quote_volume": 31356.31754, "trades": 236, "taker_buy_volume": 189267.3, "taker_buy_quote": 18781.31758}, {"ts": 1772170320000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 8823.2, "quote_volume": 872.61448, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170380000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 456.3, "quote_volume": 45.08759, "trades": 2, "taker_buy_volume": 51.5, "taker_buy_quote": 5.09335}, {"ts": 1772170440000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 35456.8, "quote_volume": 3507.05719, "trades": 31, "taker_buy_volume": 35194.4, "taker_buy_quote": 3481.08767}, {"ts": 1772170500000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 41996.5, "quote_volume": 4157.6535, "trades": 16, "taker_buy_volume": 80.9, "taker_buy_quote": 8.0091}, {"ts": 1772170560000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 300917.0, "quote_volume": 29836.26966, "trades": 146, "taker_buy_volume": 261348.3, "taker_buy_quote": 25913.88421}, {"ts": 1772170620000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 2835.1, "quote_volume": 280.95841, "trades": 1, "taker_buy_volume": 2835.1, "taker_buy_quote": 280.95841}, {"ts": 1772170680000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 53966.7, "quote_volume": 5343.29075, "trades": 53, "taker_buy_volume": 24526.6, "taker_buy_quote": 2428.8098}, {"ts": 1772170740000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 1610.1, "quote_volume": 159.572, "trades": 9, "taker_buy_volume": 110.9, "taker_buy_quote": 11.00128}, {"ts": 1772170800000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 4429.9, "quote_volume": 438.5601, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772170860000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 64111.1, "quote_volume": 6357.53938, "trades": 54, "taker_buy_volume": 41283.7, "taker_buy_quote": 4093.0613}, {"ts": 1772170920000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 85896.6, "quote_volume": 8520.95782, "trades": 69, "taker_buy_volume": 28143.3, "taker_buy_quote": 2791.83046}, {"ts": 1772170980000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 32133.3, "quote_volume": 3187.62336, "trades": 37, "taker_buy_volume": 13205.2, "taker_buy_quote": 1309.95584}, {"ts": 1772171040000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 25774.9, "quote_volume": 2554.88599, "trades": 38, "taker_buy_volume": 18838.5, "taker_buy_quote": 1867.52713}, {"ts": 1772171100000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 14927.0, "quote_volume": 1480.7584, "trades": 31, "taker_buy_volume": 5831.9, "taker_buy_quote": 578.52448}, {"ts": 1772171160000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 51480.2, "quote_volume": 5104.61347, "trades": 52, "taker_buy_volume": 38019.4, "taker_buy_quote": 3770.64013}, {"ts": 1772171220000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 69281.8, "quote_volume": 6873.26998, "trades": 184, "taker_buy_volume": 46936.3, "taker_buy_quote": 4656.59638}, {"ts": 1772171280000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 192.9, "quote_volume": 19.13568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171340000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 20444.2, "quote_volume": 2030.129, "trades": 54, "taker_buy_volume": 18614.7, "taker_buy_quote": 1848.46971}, {"ts": 1772171400000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 26074.7, "quote_volume": 2589.21771, "trades": 30, "taker_buy_volume": 18778.8, "taker_buy_quote": 1864.73484}, {"ts": 1772171460000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 90.6, "quote_volume": 8.99658, "trades": 1, "taker_buy_volume": 90.6, "taker_buy_quote": 8.99658}, {"ts": 1772171520000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 25137.1, "quote_volume": 2491.78665, "trades": 39, "taker_buy_volume": 3264.0, "taker_buy_quote": 323.4624}, {"ts": 1772171580000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 11517.6, "quote_volume": 1140.8158, "trades": 38, "taker_buy_volume": 2204.0, "taker_buy_quote": 218.4164}, {"ts": 1772171640000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 14212.6, "quote_volume": 1407.0474, "trades": 30, "taker_buy_volume": 9784.9, "taker_buy_quote": 968.7051}, {"ts": 1772171700000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 806.7, "quote_volume": 79.8633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171760000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 46414.7, "quote_volume": 4593.08436, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171820000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 27277.4, "quote_volume": 2700.4525, "trades": 26, "taker_buy_volume": 17948.5, "taker_buy_quote": 1776.9015}, {"ts": 1772171880000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 4947.0, "quote_volume": 489.2583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171940000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 4149.8, "quote_volume": 410.8302, "trades": 28, "taker_buy_volume": 3088.2, "taker_buy_quote": 305.7318}, {"ts": 1772172000000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 50695.8, "quote_volume": 5020.02428, "trades": 50, "taker_buy_volume": 35432.9, "taker_buy_quote": 3509.7936}, {"ts": 1772172060000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 87935.4, "quote_volume": 8696.82116, "trades": 24, "taker_buy_volume": 3338.1, "taker_buy_quote": 330.14819}, {"ts": 1772172120000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 9464.5, "quote_volume": 937.50197, "trades": 35, "taker_buy_volume": 8302.9, "taker_buy_quote": 822.45843}, {"ts": 1772172180000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 17881.4, "quote_volume": 1773.50628, "trades": 38, "taker_buy_volume": 12839.2, "taker_buy_quote": 1273.5213}, {"ts": 1772172240000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 29742.9, "quote_volume": 2947.6277, "trades": 52, "taker_buy_volume": 20233.2, "taker_buy_quote": 2005.11819}, {"ts": 1772172300000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 30239.1, "quote_volume": 2993.6709, "trades": 173, "taker_buy_volume": 29079.5, "taker_buy_quote": 2878.8705}, {"ts": 1772172360000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 593117.7, "quote_volume": 58880.2985, "trades": 125, "taker_buy_volume": 563730.3, "taker_buy_quote": 55962.75258}, {"ts": 1772172420000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 9805.1, "quote_volume": 971.69348, "trades": 10, "taker_buy_volume": 80.7, "taker_buy_quote": 8.00544}, {"ts": 1772172480000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 35618.8, "quote_volume": 3527.88386, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172540000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172600000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 53103.4, "quote_volume": 5257.20007, "trades": 16, "taker_buy_volume": 591.0, "taker_buy_quote": 58.56147}, {"ts": 1772172660000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 34677.7, "quote_volume": 3432.62209, "trades": 44, "taker_buy_volume": 18321.1, "taker_buy_quote": 1813.7889}, {"ts": 1772172720000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 29837.5, "quote_volume": 2955.8044, "trades": 51, "taker_buy_volume": 15393.1, "taker_buy_quote": 1524.38455}, {"ts": 1772172780000, "open": 0.099, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 172650.5, "quote_volume": 17069.28049, "trades": 115, "taker_buy_volume": 24875.6, "taker_buy_quote": 2461.85649}, {"ts": 1772172840000, "open": 0.099, "high": 0.099, "low": 0.0986, "close": 0.0986, "volume": 138472.8, "quote_volume": 13675.44629, "trades": 75, "taker_buy_volume": 10599.6, "taker_buy_quote": 1045.12056}, {"ts": 1772172900000, "open": 0.0987, "high": 0.0987, "low": 0.0983, "close": 0.0984, "volume": 711635.5, "quote_volume": 69989.9898, "trades": 164, "taker_buy_volume": 43246.2, "taker_buy_quote": 4255.6402}, {"ts": 1772172960000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 107599.4, "quote_volume": 10598.44391, "trades": 53, "taker_buy_volume": 90770.8, "taker_buy_quote": 8940.93192}, {"ts": 1772173020000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 4187.0, "quote_volume": 412.83515, "trades": 18, "taker_buy_volume": 4075.4, "taker_buy_quote": 401.84255}, {"ts": 1772173080000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 2538.6, "quote_volume": 250.55982, "trades": 15, "taker_buy_volume": 2447.5, "taker_buy_quote": 241.56825}, {"ts": 1772173140000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 1914.9, "quote_volume": 188.77904, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173200000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 19366.0, "quote_volume": 1907.7921, "trades": 46, "taker_buy_volume": 18406.6, "taker_buy_quote": 1813.2912}, {"ts": 1772173260000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 14214.7, "quote_volume": 1400.04998, "trades": 22, "taker_buy_volume": 2319.1, "taker_buy_quote": 228.43135}, {"ts": 1772173320000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 8122.1, "quote_volume": 799.56766, "trades": 50, "taker_buy_volume": 2100.5, "taker_buy_quote": 206.85986}, {"ts": 1772173380000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 56.9, "quote_volume": 5.59896, "trades": 1, "taker_buy_volume": 56.9, "taker_buy_quote": 5.59896}, {"ts": 1772173440000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2399.1, "quote_volume": 236.07144, "trades": 23, "taker_buy_volume": 1358.4, "taker_buy_quote": 133.66656}, {"ts": 1772173500000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 3898.5, "quote_volume": 384.00225, "trades": 19, "taker_buy_volume": 3025.8, "taker_buy_quote": 298.0413}, {"ts": 1772173560000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 15449.0, "quote_volume": 1520.16026, "trades": 44, "taker_buy_volume": 2797.2, "taker_buy_quote": 275.24448}, {"ts": 1772173620000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 7392.3, "quote_volume": 727.40232, "trades": 16, "taker_buy_volume": 6476.1, "taker_buy_quote": 637.24824}, {"ts": 1772173680000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 5433.4, "quote_volume": 534.64656, "trades": 17, "taker_buy_volume": 3848.6, "taker_buy_quote": 378.70224}, {"ts": 1772173740000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 15275.4, "quote_volume": 1504.45167, "trades": 30, "taker_buy_volume": 9507.5, "taker_buy_quote": 936.32313}, {"ts": 1772173800000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 6041.4, "quote_volume": 595.7216, "trades": 50, "taker_buy_volume": 3665.0, "taker_buy_quote": 361.40856}, {"ts": 1772173860000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 13149.4, "quote_volume": 1294.43116, "trades": 19, "taker_buy_volume": 101.5, "taker_buy_quote": 9.99775}, {"ts": 1772173920000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 4991.1, "quote_volume": 490.73245, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173980000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 79691.2, "quote_volume": 7838.17738, "trades": 59, "taker_buy_volume": 64723.8, "taker_buy_quote": 6367.90189}, {"ts": 1772174040000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 7543.1, "quote_volume": 740.73242, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174100000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 14942.9, "quote_volume": 1470.83585, "trades": 57, "taker_buy_volume": 9251.4, "taker_buy_quote": 910.25561}, {"ts": 1772174160000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 24014.7, "quote_volume": 2366.07425, "trades": 73, "taker_buy_volume": 18269.4, "taker_buy_quote": 1800.1622}, {"ts": 1772174220000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 1477.8, "quote_volume": 145.68739, "trades": 12, "taker_buy_volume": 111.7, "taker_buy_quote": 11.01362}, {"ts": 1772174280000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 3359.6, "quote_volume": 331.24966, "trades": 25, "taker_buy_volume": 1933.1, "taker_buy_quote": 190.60366}, {"ts": 1772174340000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 201034.6, "quote_volume": 19822.01156, "trades": 20, "taker_buy_volume": 196821.8, "taker_buy_quote": 19406.62948}, {"ts": 1772174400000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 41567.6, "quote_volume": 4102.32837, "trades": 37, "taker_buy_volume": 39861.1, "taker_buy_quote": 3933.98832}, {"ts": 1772174460000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 3818.5, "quote_volume": 376.51524, "trades": 21, "taker_buy_volume": 2214.8, "taker_buy_quote": 218.39042}, {"ts": 1772174520000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1827.6, "quote_volume": 180.38412, "trades": 13, "taker_buy_volume": 1267.7, "taker_buy_quote": 125.12199}, {"ts": 1772174580000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 2624.8, "quote_volume": 259.06776, "trades": 13, "taker_buy_volume": 2235.9, "taker_buy_quote": 220.68333}, {"ts": 1772174640000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 14863.8, "quote_volume": 1464.43572, "trades": 32, "taker_buy_volume": 8876.7, "taker_buy_quote": 874.36318}, {"ts": 1772174700000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 176229.0, "quote_volume": 17392.98458, "trades": 116, "taker_buy_volume": 159200.2, "taker_buy_quote": 15713.41122}, {"ts": 1772174760000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 55054.2, "quote_volume": 5428.33601, "trades": 77, "taker_buy_volume": 37530.2, "taker_buy_quote": 3700.47772}, {"ts": 1772174820000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 20207.4, "quote_volume": 1993.35666, "trades": 66, "taker_buy_volume": 17599.0, "taker_buy_quote": 1736.15729}, {"ts": 1772174880000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 29213.7, "quote_volume": 2886.49058, "trades": 104, "taker_buy_volume": 12485.0, "taker_buy_quote": 1233.69502}, {"ts": 1772174940000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 133702.0, "quote_volume": 13220.40009, "trades": 54, "taker_buy_volume": 11678.7, "taker_buy_quote": 1154.30479}, {"ts": 1772175000000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 8540.9, "quote_volume": 842.97872, "trades": 26, "taker_buy_volume": 2145.6, "taker_buy_quote": 211.77072}, {"ts": 1772175060000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 1196.7, "quote_volume": 118.22486, "trades": 9, "taker_buy_volume": 1105.7, "taker_buy_quote": 109.24316}, {"ts": 1772175120000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 10592.6, "quote_volume": 1045.47922, "trades": 25, "taker_buy_volume": 9422.9, "taker_buy_quote": 930.05032}, {"ts": 1772175180000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 24568.3, "quote_volume": 2424.89121, "trades": 23, "taker_buy_volume": 16269.4, "taker_buy_quote": 1605.78978}, {"ts": 1772175240000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 3552.7, "quote_volume": 350.61836, "trades": 17, "taker_buy_volume": 2563.8, "taker_buy_quote": 253.04706}, {"ts": 1772175300000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 1157.1, "quote_volume": 114.21498, "trades": 13, "taker_buy_volume": 235.9, "taker_buy_quote": 23.30692}, {"ts": 1772175360000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 16945.3, "quote_volume": 1673.2521, "trades": 48, "taker_buy_volume": 10879.5, "taker_buy_quote": 1074.54955}, {"ts": 1772175420000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 4011.2, "quote_volume": 396.35731, "trades": 11, "taker_buy_volume": 669.5, "taker_buy_quote": 66.19735}, {"ts": 1772175480000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 58643.9, "quote_volume": 5788.82824, "trades": 45, "taker_buy_volume": 3190.8, "taker_buy_quote": 315.25104}, {"ts": 1772175540000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 3942.9, "quote_volume": 389.16423, "trades": 13, "taker_buy_volume": 202.3, "taker_buy_quote": 19.96701}, {"ts": 1772175600000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 12172.7, "quote_volume": 1201.90526, "trades": 47, "taker_buy_volume": 9871.6, "taker_buy_quote": 974.60661}, {"ts": 1772175660000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 4109.0, "quote_volume": 405.47309, "trades": 26, "taker_buy_volume": 1506.5, "taker_buy_quote": 148.69155}, {"ts": 1772175720000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 2448.1, "quote_volume": 241.45789, "trades": 22, "taker_buy_volume": 455.9, "taker_buy_quote": 44.99733}, {"ts": 1772175780000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 134225.0, "quote_volume": 13207.63828, "trades": 107, "taker_buy_volume": 74267.6, "taker_buy_quote": 7307.93184}, {"ts": 1772175840000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 14728.8, "quote_volume": 1447.86829, "trades": 32, "taker_buy_volume": 987.0, "taker_buy_quote": 97.04935}, {"ts": 1772175900000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 214975.4, "quote_volume": 21117.9638, "trades": 76, "taker_buy_volume": 4136.3, "taker_buy_quote": 406.53816}, {"ts": 1772175960000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 1413.1, "quote_volume": 138.82723, "trades": 8, "taker_buy_volume": 608.1, "taker_buy_quote": 59.77623}, {"ts": 1772176020000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 41045.8, "quote_volume": 4034.80214, "trades": 26, "taker_buy_volume": 30212.0, "taker_buy_quote": 2969.8396}, {"ts": 1772176080000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 67017.7, "quote_volume": 6605.74114, "trades": 35, "taker_buy_volume": 67017.7, "taker_buy_quote": 6605.74114}, {"ts": 1772176140000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 10300.8, "quote_volume": 1015.31037, "trades": 17, "taker_buy_volume": 1200.5, "taker_buy_quote": 118.3693}, {"ts": 1772176200000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 5877.3, "quote_volume": 579.50178, "trades": 22, "taker_buy_volume": 4647.2, "taker_buy_quote": 458.21392}, {"ts": 1772176260000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176320000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 28063.1, "quote_volume": 2766.9374, "trades": 31, "taker_buy_volume": 6124.1, "taker_buy_quote": 603.83626}, {"ts": 1772176380000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 12824.9, "quote_volume": 1264.0662, "trades": 25, "taker_buy_volume": 4190.9, "taker_buy_quote": 413.22274}, {"ts": 1772176440000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 39697.2, "quote_volume": 3910.97646, "trades": 29, "taker_buy_volume": 7921.3, "taker_buy_quote": 781.04018}, {"ts": 1772176500000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 15466.5, "quote_volume": 1524.9969, "trades": 36, "taker_buy_volume": 8193.3, "taker_buy_quote": 807.85938}, {"ts": 1772176560000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 6550.3, "quote_volume": 645.37067, "trades": 35, "taker_buy_volume": 4457.5, "taker_buy_quote": 439.06375}, {"ts": 1772176620000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 1013.7, "quote_volume": 99.78425, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176680000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176740000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1158.9, "quote_volume": 114.15165, "trades": 12, "taker_buy_volume": 1077.8, "taker_buy_quote": 106.1633}, {"ts": 1772176800000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 7136.1, "quote_volume": 702.90585, "trades": 21, "taker_buy_volume": 5825.8, "taker_buy_quote": 573.8413}, {"ts": 1772176860000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 35292.0, "quote_volume": 3480.57042, "trades": 64, "taker_buy_volume": 16499.4, "taker_buy_quote": 1627.05736}, {"ts": 1772176920000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 7427.9, "quote_volume": 731.64815, "trades": 21, "taker_buy_volume": 6048.0, "taker_buy_quote": 595.728}, {"ts": 1772176980000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 75299.3, "quote_volume": 7416.8903, "trades": 35, "taker_buy_volume": 72100.4, "taker_buy_quote": 7101.8894}, {"ts": 1772177040000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 10712.1, "quote_volume": 1055.14185, "trades": 35, "taker_buy_volume": 3403.4, "taker_buy_quote": 335.2349}, {"ts": 1772177100000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 2170.3, "quote_volume": 213.78368, "trades": 17, "taker_buy_volume": 1235.2, "taker_buy_quote": 121.67633}, {"ts": 1772177160000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 33197.0, "quote_volume": 3273.22419, "trades": 37, "taker_buy_volume": 11678.7, "taker_buy_quote": 1151.52996}, {"ts": 1772177220000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 1596.1, "quote_volume": 157.02545, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177280000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 3784.0, "quote_volume": 371.90961, "trades": 19, "taker_buy_volume": 2744.2, "taker_buy_quote": 269.75486}, {"ts": 1772177340000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 57543.0, "quote_volume": 5650.7226, "trades": 20, "taker_buy_volume": 1699.3, "taker_buy_quote": 166.87126}, {"ts": 1772177400000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 2176.3, "quote_volume": 213.94148, "trades": 11, "taker_buy_volume": 738.7, "taker_buy_quote": 72.6254}, {"ts": 1772177460000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 115426.8, "quote_volume": 11368.12657, "trades": 81, "taker_buy_volume": 93100.4, "taker_buy_quote": 9166.77436}, {"ts": 1772177520000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 103612.5, "quote_volume": 10230.5104, "trades": 90, "taker_buy_volume": 61779.3, "taker_buy_quote": 6098.52159}, {"ts": 1772177580000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 400.1, "quote_volume": 39.52988, "trades": 1, "taker_buy_volume": 400.1, "taker_buy_quote": 39.52988}, {"ts": 1772177640000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 3343.4, "quote_volume": 330.0037, "trades": 17, "taker_buy_volume": 2051.7, "taker_buy_quote": 202.51291}, {"ts": 1772177700000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 23121.9, "quote_volume": 2284.30057, "trades": 83, "taker_buy_volume": 15467.4, "taker_buy_quote": 1528.26942}, {"ts": 1772177760000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 34025.3, "quote_volume": 3359.71547, "trades": 55, "taker_buy_volume": 6801.4, "taker_buy_quote": 671.93179}, {"ts": 1772177820000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0985, "volume": 497483.5, "quote_volume": 49045.56938, "trades": 285, "taker_buy_volume": 156185.8, "taker_buy_quote": 15396.28947}, {"ts": 1772177880000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 36244.1, "quote_volume": 3569.31844, "trades": 63, "taker_buy_volume": 22402.1, "taker_buy_quote": 2206.47992}, {"ts": 1772177940000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 5717.5, "quote_volume": 563.7455, "trades": 15, "taker_buy_volume": 5102.4, "taker_buy_quote": 503.09664}, {"ts": 1772178000000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 16529.7, "quote_volume": 1628.76422, "trades": 29, "taker_buy_volume": 2631.1, "taker_buy_quote": 259.16335}, {"ts": 1772178060000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 11591.3, "quote_volume": 1142.78923, "trades": 25, "taker_buy_volume": 5571.3, "taker_buy_quote": 549.25821}, {"ts": 1772178120000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 1037.3, "quote_volume": 102.25574, "trades": 12, "taker_buy_volume": 816.9, "taker_buy_quote": 80.54634}, {"ts": 1772178180000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 172.1, "quote_volume": 16.96906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178240000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 243.1, "quote_volume": 23.97777, "trades": 4, "taker_buy_volume": 81.1, "taker_buy_quote": 8.00457}, {"ts": 1772178300000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 27585.8, "quote_volume": 2722.71846, "trades": 36, "taker_buy_volume": 13167.2, "taker_buy_quote": 1299.60264}, {"ts": 1772178360000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 35094.5, "quote_volume": 3467.64971, "trades": 61, "taker_buy_volume": 20478.7, "taker_buy_quote": 2023.60867}, {"ts": 1772178420000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 455.3, "quote_volume": 44.96544, "trades": 8, "taker_buy_volume": 273.3, "taker_buy_quote": 27.00204}, {"ts": 1772178480000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 8996.0, "quote_volume": 888.80582, "trades": 43, "taker_buy_volume": 4205.6, "taker_buy_quote": 415.52239}, {"ts": 1772178540000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 3722.1, "quote_volume": 367.73438, "trades": 16, "taker_buy_volume": 2818.4, "taker_buy_quote": 278.45792}, {"ts": 1772178600000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 65860.5, "quote_volume": 6504.35318, "trades": 60, "taker_buy_volume": 30104.8, "taker_buy_quote": 2973.82551}, {"ts": 1772178660000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 57749.9, "quote_volume": 5713.73067, "trades": 81, "taker_buy_volume": 37949.8, "taker_buy_quote": 3754.95467}, {"ts": 1772178720000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 53769.4, "quote_volume": 5318.3932, "trades": 88, "taker_buy_volume": 16439.9, "taker_buy_quote": 1626.21988}, {"ts": 1772178780000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 58252.3, "quote_volume": 5772.05343, "trades": 26, "taker_buy_volume": 51730.3, "taker_buy_quote": 5126.37543}, {"ts": 1772178840000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 27881.0, "quote_volume": 2760.20789, "trades": 22, "taker_buy_volume": 26756.0, "taker_buy_quote": 2648.844}, {"ts": 1772178900000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 49185.2, "quote_volume": 4874.03246, "trades": 59, "taker_buy_volume": 23108.4, "taker_buy_quote": 2290.28993}, {"ts": 1772178960000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 158917.3, "quote_volume": 15750.94643, "trades": 65, "taker_buy_volume": 152379.9, "taker_buy_quote": 15103.7279}, {"ts": 1772179020000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 41887.3, "quote_volume": 4148.20411, "trades": 55, "taker_buy_volume": 8440.2, "taker_buy_quote": 836.32151}, {"ts": 1772179080000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 855.1, "quote_volume": 84.78653, "trades": 7, "taker_buy_volume": 461.2, "taker_buy_quote": 45.75104}, {"ts": 1772179140000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 18491.5, "quote_volume": 1832.50765, "trades": 27, "taker_buy_volume": 17699.5, "taker_buy_quote": 1754.02045}, {"ts": 1772179200000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 47935.2, "quote_volume": 4754.31758, "trades": 78, "taker_buy_volume": 26128.5, "taker_buy_quote": 2593.14121}, {"ts": 1772179260000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 76487.9, "quote_volume": 7602.74468, "trades": 118, "taker_buy_volume": 60334.4, "taker_buy_quote": 5997.18788}, {"ts": 1772179320000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 15825.7, "quote_volume": 1573.1541, "trades": 32, "taker_buy_volume": 14788.4, "taker_buy_quote": 1470.05666}, {"ts": 1772179380000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179440000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 26141.3, "quote_volume": 2598.33698, "trades": 33, "taker_buy_volume": 8846.3, "taker_buy_quote": 879.32222}, {"ts": 1772179500000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 11440.8, "quote_volume": 1137.21615, "trades": 14, "taker_buy_volume": 10849.1, "taker_buy_quote": 1078.46034}, {"ts": 1772179560000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 19550.1, "quote_volume": 1945.58328, "trades": 40, "taker_buy_volume": 19275.8, "taker_buy_quote": 1918.30882}, {"ts": 1772179620000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 129523.3, "quote_volume": 12888.64958, "trades": 158, "taker_buy_volume": 56994.5, "taker_buy_quote": 5672.03398}, {"ts": 1772179680000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 37027.2, "quote_volume": 3687.97795, "trades": 81, "taker_buy_volume": 30872.9, "taker_buy_quote": 3075.02824}, {"ts": 1772179740000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 107823.7, "quote_volume": 10757.5415, "trades": 115, "taker_buy_volume": 89913.8, "taker_buy_quote": 8970.14249}, {"ts": 1772179800000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 623684.6, "quote_volume": 62365.63771, "trades": 130, "taker_buy_volume": 591873.2, "taker_buy_quote": 59185.88363}, {"ts": 1772179860000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 36250.1, "quote_volume": 3627.84724, "trades": 98, "taker_buy_volume": 34685.7, "taker_buy_quote": 3471.2907}, {"ts": 1772179920000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 16772.8, "quote_volume": 1678.92136, "trades": 32, "taker_buy_volume": 89.9, "taker_buy_quote": 8.99899}, {"ts": 1772179980000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 166362.2, "quote_volume": 16636.28779, "trades": 87, "taker_buy_volume": 11968.2, "taker_buy_quote": 1196.89679}, {"ts": 1772180040000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 49687.2, "quote_volume": 4963.75733, "trades": 29, "taker_buy_volume": 60.5, "taker_buy_quote": 6.05}, {"ts": 1772180100000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 6512.0, "quote_volume": 650.5668, "trades": 21, "taker_buy_volume": 5906.7, "taker_buy_quote": 590.09733}, {"ts": 1772180160000, "open": 0.1, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 184444.2, "quote_volume": 18478.64745, "trades": 199, "taker_buy_volume": 158816.1, "taker_buy_quote": 15911.30715}, {"ts": 1772180220000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 91164.0, "quote_volume": 9127.85774, "trades": 74, "taker_buy_volume": 15589.8, "taker_buy_quote": 1560.59062}, {"ts": 1772180280000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 81623.4, "quote_volume": 8156.41879, "trades": 46, "taker_buy_volume": 80.1, "taker_buy_quote": 8.00199}, {"ts": 1772180340000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 41460.2, "quote_volume": 4128.65125, "trades": 55, "taker_buy_volume": 10148.2, "taker_buy_quote": 1009.77296}, {"ts": 1772180400000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 65702.5, "quote_volume": 6537.32142, "trades": 46, "taker_buy_volume": 15037.9, "taker_buy_quote": 1496.27908}, {"ts": 1772180460000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 28619.2, "quote_volume": 2850.4647, "trades": 75, "taker_buy_volume": 22861.6, "taker_buy_quote": 2277.01536}, {"ts": 1772180520000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 44717.8, "quote_volume": 4460.417, "trades": 51, "taker_buy_volume": 36073.1, "taker_buy_quote": 3597.86394}, {"ts": 1772180580000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 2780.6, "quote_volume": 277.5328, "trades": 39, "taker_buy_volume": 1097.5, "taker_buy_quote": 109.55942}, {"ts": 1772180640000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 3587.1, "quote_volume": 357.97556, "trades": 7, "taker_buy_volume": 3416.9, "taker_buy_quote": 341.00662}, {"ts": 1772180700000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 962.5, "quote_volume": 96.00714, "trades": 12, "taker_buy_volume": 513.8, "taker_buy_quote": 51.27724}, {"ts": 1772180760000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 8924.6, "quote_volume": 888.70568, "trades": 39, "taker_buy_volume": 1564.5, "taker_buy_quote": 155.73319}, {"ts": 1772180820000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 16556.6, "quote_volume": 1645.82055, "trades": 37, "taker_buy_volume": 10756.9, "taker_buy_quote": 1069.33037}, {"ts": 1772180880000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 45134.9, "quote_volume": 4488.4014, "trades": 60, "taker_buy_volume": 28412.8, "taker_buy_quote": 2825.41125}, {"ts": 1772180940000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 16460.7, "quote_volume": 1637.82057, "trades": 28, "taker_buy_volume": 7201.6, "taker_buy_quote": 716.5592}, {"ts": 1772181000000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 77371.8, "quote_volume": 7704.86028, "trades": 71, "taker_buy_volume": 65562.7, "taker_buy_quote": 6527.82371}, {"ts": 1772181060000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 105942.8, "quote_volume": 10571.07047, "trades": 85, "taker_buy_volume": 78274.0, "taker_buy_quote": 7810.72543}, {"ts": 1772181120000, "open": 0.0997, "high": 0.0997, "low": 0.0993, "close": 0.0993, "volume": 99063.0, "quote_volume": 9849.09257, "trades": 103, "taker_buy_volume": 9724.0, "taker_buy_quote": 967.87006}, {"ts": 1772181180000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 79224.8, "quote_volume": 7851.37743, "trades": 43, "taker_buy_volume": 8994.0, "taker_buy_quote": 891.32152}, {"ts": 1772181240000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 423.2, "quote_volume": 41.96029, "trades": 4, "taker_buy_volume": 211.7, "taker_buy_quote": 21.00064}, {"ts": 1772181300000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 171961.9, "quote_volume": 17041.07471, "trades": 30, "taker_buy_volume": 1910.5, "taker_buy_quote": 189.15764}, {"ts": 1772181360000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 26392.6, "quote_volume": 2613.51328, "trades": 66, "taker_buy_volume": 25166.8, "taker_buy_quote": 2492.15908}, {"ts": 1772181420000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 7295.2, "quote_volume": 722.86341, "trades": 21, "taker_buy_volume": 6126.8, "taker_buy_quote": 607.16588}, {"ts": 1772181480000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 4505.3, "quote_volume": 446.47523, "trades": 8, "taker_buy_volume": 811.4, "taker_buy_quote": 80.40974}, {"ts": 1772181540000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 25695.5, "quote_volume": 2544.9875, "trades": 61, "taker_buy_volume": 14479.3, "taker_buy_quote": 1434.24186}, {"ts": 1772181600000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 12062.0, "quote_volume": 1196.47267, "trades": 145, "taker_buy_volume": 2441.2, "taker_buy_quote": 242.09573}, {"ts": 1772181660000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 142722.2, "quote_volume": 14134.64129, "trades": 66, "taker_buy_volume": 5805.6, "taker_buy_quote": 575.41106}, {"ts": 1772181720000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 8074.1, "quote_volume": 800.89472, "trades": 25, "taker_buy_volume": 6803.0, "taker_buy_quote": 674.8576}, {"ts": 1772181780000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 16732.6, "quote_volume": 1658.11326, "trades": 27, "taker_buy_volume": 14286.4, "taker_buy_quote": 1415.79474}, {"ts": 1772181840000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 9314.4, "quote_volume": 923.05704, "trades": 11, "taker_buy_volume": 9314.4, "taker_buy_quote": 923.05704}, {"ts": 1772181900000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 35315.3, "quote_volume": 3496.20898, "trades": 43, "taker_buy_volume": 24400.1, "taker_buy_quote": 2415.6099}, {"ts": 1772181960000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 2689.2, "quote_volume": 266.11658, "trades": 20, "taker_buy_volume": 80.9, "taker_buy_quote": 8.00101}, {"ts": 1772182020000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 19905.0, "quote_volume": 1968.89498, "trades": 29, "taker_buy_volume": 8395.4, "taker_buy_quote": 830.59554}, {"ts": 1772182080000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 24536.9, "quote_volume": 2428.79602, "trades": 49, "taker_buy_volume": 14545.2, "taker_buy_quote": 1439.71563}, {"ts": 1772182140000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 17888.7, "quote_volume": 1769.45408, "trades": 59, "taker_buy_volume": 6292.3, "taker_buy_quote": 622.42754}, {"ts": 1772182200000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 27938.5, "quote_volume": 2764.63466, "trades": 52, "taker_buy_volume": 15170.1, "taker_buy_quote": 1501.8399}, {"ts": 1772182260000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 27254.3, "quote_volume": 2693.635, "trades": 61, "taker_buy_volume": 18183.8, "taker_buy_quote": 1797.47047}, {"ts": 1772182320000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182380000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 30606.1, "quote_volume": 3028.73545, "trades": 57, "taker_buy_volume": 19378.0, "taker_buy_quote": 1917.82312}, {"ts": 1772182440000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 5616.0, "quote_volume": 556.33413, "trades": 52, "taker_buy_volume": 3501.3, "taker_buy_quote": 346.97883}, {"ts": 1772182500000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 62398.1, "quote_volume": 6195.92708, "trades": 37, "taker_buy_volume": 55615.6, "taker_buy_quote": 5522.43289}, {"ts": 1772182560000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 110.7, "quote_volume": 10.99251, "trades": 1, "taker_buy_volume": 110.7, "taker_buy_quote": 10.99251}, {"ts": 1772182620000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 1286.2, "quote_volume": 127.61914, "trades": 9, "taker_buy_volume": 281.0, "taker_buy_quote": 27.9033}, {"ts": 1772182680000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 10888.5, "quote_volume": 1080.14827, "trades": 32, "taker_buy_volume": 3542.1, "taker_buy_quote": 351.38539}, {"ts": 1772182740000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 5731.2, "quote_volume": 568.78206, "trades": 9, "taker_buy_volume": 2470.2, "taker_buy_quote": 245.29086}, {"ts": 1772182800000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 239836.8, "quote_volume": 23744.96497, "trades": 115, "taker_buy_volume": 17207.5, "taker_buy_quote": 1703.3449}, {"ts": 1772182860000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 100.7, "quote_volume": 9.97937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182920000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 817.7, "quote_volume": 81.11584, "trades": 1, "taker_buy_volume": 817.7, "taker_buy_quote": 81.11584}, {"ts": 1772182980000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 53825.8, "quote_volume": 5334.13678, "trades": 45, "taker_buy_volume": 29752.5, "taker_buy_quote": 2948.47275}, {"ts": 1772183040000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 19173.0, "quote_volume": 1900.0443, "trades": 39, "taker_buy_volume": 9895.6, "taker_buy_quote": 980.65396}, {"ts": 1772183100000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 99685.2, "quote_volume": 9889.13872, "trades": 107, "taker_buy_volume": 79614.7, "taker_buy_quote": 7897.95621}, {"ts": 1772183160000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 181.4, "quote_volume": 18.00294, "trades": 2, "taker_buy_volume": 80.6, "taker_buy_quote": 8.00358}, {"ts": 1772183220000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1232.6, "quote_volume": 122.39718, "trades": 3, "taker_buy_volume": 1232.6, "taker_buy_quote": 122.39718}, {"ts": 1772183280000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 18500.0, "quote_volume": 1837.34174, "trades": 38, "taker_buy_volume": 8763.3, "taker_buy_quote": 870.4975}, {"ts": 1772183340000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 22064.3, "quote_volume": 2192.93146, "trades": 45, "taker_buy_volume": 5068.8, "taker_buy_quote": 503.7727}, {"ts": 1772183400000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 21407.7, "quote_volume": 2127.92538, "trades": 38, "taker_buy_volume": 8307.9, "taker_buy_quote": 825.80526}, {"ts": 1772183460000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 6529.6, "quote_volume": 648.38928, "trades": 26, "taker_buy_volume": 4110.1, "taker_buy_quote": 408.13293}, {"ts": 1772183520000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 17123.2, "quote_volume": 1700.32571, "trades": 26, "taker_buy_volume": 988.5, "taker_buy_quote": 98.15805}, {"ts": 1772183580000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 475.3, "quote_volume": 47.19729, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183640000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 5172.4, "quote_volume": 514.13656, "trades": 12, "taker_buy_volume": 5172.4, "taker_buy_quote": 514.13656}, {"ts": 1772183700000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 35633.4, "quote_volume": 3544.34593, "trades": 43, "taker_buy_volume": 14737.7, "taker_buy_quote": 1466.40115}, {"ts": 1772183760000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 1216.8, "quote_volume": 121.07762, "trades": 5, "taker_buy_volume": 60.2, "taker_buy_quote": 5.99592}, {"ts": 1772183820000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 21441.5, "quote_volume": 2133.82624, "trades": 33, "taker_buy_volume": 9515.8, "taker_buy_quote": 947.43825}, {"ts": 1772183880000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1176.7, "quote_volume": 117.08165, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183940000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 2964.0, "quote_volume": 294.92704, "trades": 6, "taker_buy_volume": 90.4, "taker_buy_quote": 9.00384}, {"ts": 1772184000000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 8697.6, "quote_volume": 866.31086, "trades": 26, "taker_buy_volume": 2280.8, "taker_buy_quote": 227.19758}, {"ts": 1772184060000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 82480.8, "quote_volume": 8221.97884, "trades": 110, "taker_buy_volume": 65561.6, "taker_buy_quote": 6535.87}, {"ts": 1772184120000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 17099.1, "quote_volume": 1701.22395, "trades": 37, "taker_buy_volume": 3560.4, "taker_buy_quote": 354.2598}, {"ts": 1772184180000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 17147.8, "quote_volume": 1704.49132, "trades": 20, "taker_buy_volume": 8055.4, "taker_buy_quote": 800.70676}, {"ts": 1772184240000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 12285.0, "quote_volume": 1219.9005, "trades": 57, "taker_buy_volume": 6475.1, "taker_buy_quote": 642.97743}, {"ts": 1772184300000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 86298.4, "quote_volume": 8578.62223, "trades": 113, "taker_buy_volume": 25853.0, "taker_buy_quote": 2571.50855}, {"ts": 1772184360000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 18053.7, "quote_volume": 1796.33209, "trades": 30, "taker_buy_volume": 3101.2, "taker_buy_quote": 308.5694}, {"ts": 1772184420000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 3698.7, "quote_volume": 367.65078, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184480000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1582.8, "quote_volume": 157.33032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184540000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184600000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 35351.9, "quote_volume": 3525.95436, "trades": 50, "taker_buy_volume": 35051.2, "taker_buy_quote": 3496.00468}, {"ts": 1772184660000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 1296.9, "quote_volume": 129.42161, "trades": 14, "taker_buy_volume": 350.6, "taker_buy_quote": 34.98988}, {"ts": 1772184720000, "open": 0.0998, "high": 0.1004, "low": 0.0998, "close": 0.1003, "volume": 591513.2, "quote_volume": 59220.19821, "trades": 390, "taker_buy_volume": 419063.0, "taker_buy_quote": 41953.08292}, {"ts": 1772184780000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 53207.2, "quote_volume": 5332.94535, "trades": 100, "taker_buy_volume": 21380.0, "taker_buy_quote": 2142.84069}, {"ts": 1772184840000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 693.7, "quote_volume": 69.57811, "trades": 4, "taker_buy_volume": 693.7, "taker_buy_quote": 69.57811}, {"ts": 1772184900000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 18654.8, "quote_volume": 1867.5451, "trades": 50, "taker_buy_volume": 4493.6, "taker_buy_quote": 449.81936}, {"ts": 1772184960000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 56610.1, "quote_volume": 5659.33622, "trades": 87, "taker_buy_volume": 29444.3, "taker_buy_quote": 2943.24472}, {"ts": 1772185020000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 111640.6, "quote_volume": 11147.65572, "trades": 91, "taker_buy_volume": 89884.6, "taker_buy_quote": 8976.31533}, {"ts": 1772185080000, "open": 0.1, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 63369.6, "quote_volume": 6340.34479, "trades": 79, "taker_buy_volume": 42371.4, "taker_buy_quote": 4240.15267}, {"ts": 1772185140000, "open": 0.1002, "high": 0.1006, "low": 0.1002, "close": 0.1005, "volume": 130333.0, "quote_volume": 13091.26659, "trades": 155, "taker_buy_volume": 105886.3, "taker_buy_quote": 10634.4509}, {"ts": 1772185200000, "open": 0.1006, "high": 0.1018, "low": 0.1006, "close": 0.1018, "volume": 819633.4, "quote_volume": 83024.18006, "trades": 727, "taker_buy_volume": 554726.9, "taker_buy_quote": 56172.0548}, {"ts": 1772185260000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 631682.1, "quote_volume": 64218.80549, "trades": 422, "taker_buy_volume": 276576.0, "taker_buy_quote": 28134.25063}, {"ts": 1772185320000, "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1014, "volume": 58853.0, "quote_volume": 5967.32256, "trades": 91, "taker_buy_volume": 37147.3, "taker_buy_quote": 3766.74961}, {"ts": 1772185380000, "open": 0.1015, "high": 0.1018, "low": 0.1013, "close": 0.1013, "volume": 63930.2, "quote_volume": 6489.37106, "trades": 135, "taker_buy_volume": 29600.2, "taker_buy_quote": 3005.69865}, {"ts": 1772185440000, "open": 0.1013, "high": 0.1016, "low": 0.1011, "close": 0.1014, "volume": 516966.3, "quote_volume": 52425.46845, "trades": 209, "taker_buy_volume": 471476.0, "taker_buy_quote": 47813.42561}, {"ts": 1772185500000, "open": 0.1014, "high": 0.1014, "low": 0.1005, "close": 0.1005, "volume": 337644.9, "quote_volume": 34051.09438, "trades": 428, "taker_buy_volume": 70041.1, "taker_buy_quote": 7062.10398}, {"ts": 1772185560000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 131273.9, "quote_volume": 13211.9878, "trades": 158, "taker_buy_volume": 75612.9, "taker_buy_quote": 7609.20539}, {"ts": 1772185620000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 39395.8, "quote_volume": 3963.19744, "trades": 95, "taker_buy_volume": 27287.6, "taker_buy_quote": 2745.13256}, {"ts": 1772185680000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 75965.5, "quote_volume": 7644.33933, "trades": 57, "taker_buy_volume": 26156.8, "taker_buy_quote": 2631.55681}, {"ts": 1772185740000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 86365.4, "quote_volume": 8675.33384, "trades": 102, "taker_buy_volume": 32258.7, "taker_buy_quote": 3240.34474}, {"ts": 1772185800000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 136556.2, "quote_volume": 13749.51722, "trades": 198, "taker_buy_volume": 55266.8, "taker_buy_quote": 5563.79107}, {"ts": 1772185860000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 164845.0, "quote_volume": 16572.95013, "trades": 216, "taker_buy_volume": 54749.3, "taker_buy_quote": 5504.96375}, {"ts": 1772185920000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 18924.1, "quote_volume": 1903.79524, "trades": 35, "taker_buy_volume": 16308.1, "taker_buy_quote": 1640.62564}, {"ts": 1772185980000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 15220.9, "quote_volume": 1531.1978, "trades": 31, "taker_buy_volume": 8883.1, "taker_buy_quote": 893.63986}, {"ts": 1772186040000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 56648.6, "quote_volume": 5694.01741, "trades": 70, "taker_buy_volume": 21988.9, "taker_buy_quote": 2210.06379}, {"ts": 1772186100000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 24136.7, "quote_volume": 2429.21281, "trades": 96, "taker_buy_volume": 9918.6, "taker_buy_quote": 997.90032}, {"ts": 1772186160000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 113002.8, "quote_volume": 11387.76647, "trades": 153, "taker_buy_volume": 28671.7, "taker_buy_quote": 2888.87223}, {"ts": 1772186220000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 46146.9, "quote_volume": 4637.00227, "trades": 104, "taker_buy_volume": 5522.2, "taker_buy_quote": 554.58308}, {"ts": 1772186280000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 23885.2, "quote_volume": 2398.07408, "trades": 27, "taker_buy_volume": 2480.0, "taker_buy_quote": 248.992}, {"ts": 1772186340000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 44424.3, "quote_volume": 4458.07775, "trades": 82, "taker_buy_volume": 9602.3, "taker_buy_quote": 964.07092}, {"ts": 1772186400000, "open": 0.1002, "high": 0.1005, "low": 0.1001, "close": 0.1005, "volume": 91605.8, "quote_volume": 9183.64399, "trades": 162, "taker_buy_volume": 43504.4, "taker_buy_quote": 4365.8149}, {"ts": 1772186460000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 36600.2, "quote_volume": 3678.31811, "trades": 61, "taker_buy_volume": 14402.1, "taker_buy_quote": 1447.419}, {"ts": 1772186520000, "open": 0.1005, "high": 0.1005, "low": 0.1, "close": 0.1, "volume": 147483.0, "quote_volume": 14764.18179, "trades": 108, "taker_buy_volume": 5853.6, "taker_buy_quote": 586.05745}, {"ts": 1772186580000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 17616.1, "quote_volume": 1761.61, "trades": 85, "taker_buy_volume": 8839.7, "taker_buy_quote": 883.97}, {"ts": 1772186640000, "open": 0.1, "high": 0.1004, "low": 0.1, "close": 0.1001, "volume": 60136.3, "quote_volume": 6025.24149, "trades": 184, "taker_buy_volume": 36907.7, "taker_buy_quote": 3698.05662}, {"ts": 1772186700000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 78453.2, "quote_volume": 7863.93849, "trades": 105, "taker_buy_volume": 6491.5, "taker_buy_quote": 650.8374}, {"ts": 1772186760000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 11160.8, "quote_volume": 1120.54688, "trades": 53, "taker_buy_volume": 10710.6, "taker_buy_quote": 1075.34682}, {"ts": 1772186820000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 26482.3, "quote_volume": 2655.56496, "trades": 64, "taker_buy_volume": 7467.2, "taker_buy_quote": 748.96016}, {"ts": 1772186880000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 19481.9, "quote_volume": 1950.8277, "trades": 57, "taker_buy_volume": 11378.1, "taker_buy_quote": 1139.45551}, {"ts": 1772186940000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 10226.1, "quote_volume": 1023.70444, "trades": 42, "taker_buy_volume": 7898.1, "taker_buy_quote": 790.59981}, {"ts": 1772187000000, "open": 0.1001, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 49904.7, "quote_volume": 5006.68796, "trades": 134, "taker_buy_volume": 25699.5, "taker_buy_quote": 2576.46344}, {"ts": 1772187060000, "open": 0.1001, "high": 0.1001, "low": 0.0997, "close": 0.0997, "volume": 242651.2, "quote_volume": 24228.39076, "trades": 246, "taker_buy_volume": 68488.3, "taker_buy_quote": 6844.23576}, {"ts": 1772187120000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 352117.1, "quote_volume": 35033.25018, "trades": 285, "taker_buy_volume": 76421.0, "taker_buy_quote": 7605.13998}, {"ts": 1772187180000, "open": 0.0995, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 135189.6, "quote_volume": 13471.6511, "trades": 168, "taker_buy_volume": 37386.4, "taker_buy_quote": 3723.75275}, {"ts": 1772187240000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 44660.6, "quote_volume": 4450.45831, "trades": 59, "taker_buy_volume": 22128.8, "taker_buy_quote": 2204.3929}, {"ts": 1772187300000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 93386.7, "quote_volume": 9294.39, "trades": 111, "taker_buy_volume": 51277.3, "taker_buy_quote": 5103.73629}, {"ts": 1772187360000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 13411.9, "quote_volume": 1338.72455, "trades": 45, "taker_buy_volume": 10736.7, "taker_buy_quote": 1071.74961}, {"ts": 1772187420000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 8317.5, "quote_volume": 829.54483, "trades": 61, "taker_buy_volume": 2316.0, "taker_buy_quote": 231.03811}, {"ts": 1772187480000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 82438.7, "quote_volume": 8240.0021, "trades": 107, "taker_buy_volume": 44719.0, "taker_buy_quote": 4469.31666}, {"ts": 1772187540000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 108086.5, "quote_volume": 10810.865, "trades": 71, "taker_buy_volume": 70865.3, "taker_buy_quote": 7088.70452}, {"ts": 1772187600000, "open": 0.1, "high": 0.1001, "low": 0.0997, "close": 0.0997, "volume": 238254.5, "quote_volume": 23793.32494, "trades": 195, "taker_buy_volume": 24920.4, "taker_buy_quote": 2487.37972}, {"ts": 1772187660000, "open": 0.0997, "high": 0.1001, "low": 0.0996, "close": 0.1001, "volume": 306497.3, "quote_volume": 30573.14056, "trades": 362, "taker_buy_volume": 133789.5, "taker_buy_quote": 13350.8416}, {"ts": 1772187720000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 114741.2, "quote_volume": 11480.52852, "trades": 139, "taker_buy_volume": 67916.8, "taker_buy_quote": 6797.51881}, {"ts": 1772187780000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 78916.4, "quote_volume": 7870.87447, "trades": 105, "taker_buy_volume": 5527.4, "taker_buy_quote": 551.69031}, {"ts": 1772187840000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 30359.9, "quote_volume": 3036.94028, "trades": 76, "taker_buy_volume": 17158.9, "taker_buy_quote": 1716.14787}, {"ts": 1772187900000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 6305.1, "quote_volume": 630.94957, "trades": 45, "taker_buy_volume": 1512.5, "taker_buy_quote": 151.40125}, {"ts": 1772187960000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 15382.1, "quote_volume": 1538.19939, "trades": 65, "taker_buy_volume": 14741.0, "taker_buy_quote": 1474.10899}, {"ts": 1772188020000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 90926.2, "quote_volume": 9081.96406, "trades": 166, "taker_buy_volume": 27036.3, "taker_buy_quote": 2699.81216}, {"ts": 1772188080000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 65816.2, "quote_volume": 6562.88245, "trades": 90, "taker_buy_volume": 16457.5, "taker_buy_quote": 1640.11304}, {"ts": 1772188140000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 8626.9, "quote_volume": 859.4357, "trades": 26, "taker_buy_volume": 1784.5, "taker_buy_quote": 177.87682}, {"ts": 1772188200000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 13303.0, "quote_volume": 1327.27836, "trades": 102, "taker_buy_volume": 8361.1, "taker_buy_quote": 834.57093}, {"ts": 1772188260000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 88918.7, "quote_volume": 8901.14137, "trades": 70, "taker_buy_volume": 53641.1, "taker_buy_quote": 5369.88389}, {"ts": 1772188320000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 44583.9, "quote_volume": 4458.76735, "trades": 40, "taker_buy_volume": 959.9, "taker_buy_quote": 95.99}, {"ts": 1772188380000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 23059.1, "quote_volume": 2308.20755, "trades": 43, "taker_buy_volume": 21943.5, "taker_buy_quote": 2196.54435}, {"ts": 1772188440000, "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 406910.4, "quote_volume": 40806.24267, "trades": 200, "taker_buy_volume": 345532.7, "taker_buy_quote": 34652.83746}, {"ts": 1772188500000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 52546.2, "quote_volume": 5259.85666, "trades": 13, "taker_buy_volume": 99.9, "taker_buy_quote": 9.99999}, {"ts": 1772188560000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 48343.4, "quote_volume": 4839.16436, "trades": 45, "taker_buy_volume": 9190.4, "taker_buy_quote": 919.95904}, {"ts": 1772188620000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 100316.5, "quote_volume": 10028.36466, "trades": 36, "taker_buy_volume": 7132.4, "taker_buy_quote": 713.24}, {"ts": 1772188680000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 18787.2, "quote_volume": 1879.03767, "trades": 37, "taker_buy_volume": 10270.4, "taker_buy_quote": 1027.33675}, {"ts": 1772188740000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 116322.1, "quote_volume": 11644.1525, "trades": 40, "taker_buy_volume": 2248.4, "taker_buy_quote": 225.28968}, {"ts": 1772188800000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 119700.3, "quote_volume": 11989.94684, "trades": 189, "taker_buy_volume": 96238.9, "taker_buy_quote": 9638.83332}, {"ts": 1772188860000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 112166.9, "quote_volume": 11228.05847, "trades": 58, "taker_buy_volume": 197.7, "taker_buy_quote": 19.79856}, {"ts": 1772188920000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 30934.4, "quote_volume": 3093.381, "trades": 38, "taker_buy_volume": 11407.9, "taker_buy_quote": 1140.79}, {"ts": 1772188980000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 4489.4, "quote_volume": 449.71861, "trades": 22, "taker_buy_volume": 4309.9, "taker_buy_quote": 431.75066}, {"ts": 1772189040000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 57361.0, "quote_volume": 5747.5709, "trades": 92, "taker_buy_volume": 27475.2, "taker_buy_quote": 2753.02271}, {"ts": 1772189100000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 45147.1, "quote_volume": 4519.23369, "trades": 33, "taker_buy_volume": 1309.6, "taker_buy_quote": 131.09994}, {"ts": 1772189160000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 5606.2, "quote_volume": 561.74324, "trades": 31, "taker_buy_volume": 4085.3, "taker_buy_quote": 409.35704}, {"ts": 1772189220000, "open": 0.1001, "high": 0.1001, "low": 0.0997, "close": 0.0997, "volume": 130784.2, "quote_volume": 13068.86006, "trades": 136, "taker_buy_volume": 36055.6, "taker_buy_quote": 3596.59421}, {"ts": 1772189280000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 87290.2, "quote_volume": 8705.49855, "trades": 104, "taker_buy_volume": 52711.1, "taker_buy_quote": 5257.90645}, {"ts": 1772189340000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 129642.3, "quote_volume": 12930.87217, "trades": 95, "taker_buy_volume": 73530.1, "taker_buy_quote": 7333.95107}, {"ts": 1772189400000, "open": 0.0997, "high": 0.0997, "low": 0.0993, "close": 0.0995, "volume": 139903.8, "quote_volume": 13923.27422, "trades": 133, "taker_buy_volume": 44309.4, "taker_buy_quote": 4410.11916}, {"ts": 1772189460000, "open": 0.0996, "high": 0.0997, "low": 0.0993, "close": 0.0995, "volume": 186236.6, "quote_volume": 18534.94714, "trades": 138, "taker_buy_volume": 116720.8, "taker_buy_quote": 11619.75916}, {"ts": 1772189520000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 149839.1, "quote_volume": 14882.44932, "trades": 87, "taker_buy_volume": 35436.6, "taker_buy_quote": 3518.87046}, {"ts": 1772189580000, "open": 0.0992, "high": 0.0992, "low": 0.0987, "close": 0.0988, "volume": 665302.1, "quote_volume": 65790.27439, "trades": 238, "taker_buy_volume": 94586.1, "taker_buy_quote": 9352.39788}, {"ts": 1772189640000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 88461.2, "quote_volume": 8736.35214, "trades": 62, "taker_buy_volume": 4583.2, "taker_buy_quote": 452.82016}, {"ts": 1772189700000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 181203.9, "quote_volume": 17851.18469, "trades": 140, "taker_buy_volume": 39065.7, "taker_buy_quote": 3848.97772}, {"ts": 1772189760000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 45101.2, "quote_volume": 4453.56402, "trades": 30, "taker_buy_volume": 31491.4, "taker_buy_quote": 3110.27676}, {"ts": 1772189820000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 18116.8, "quote_volume": 1786.4397, "trades": 34, "taker_buy_volume": 81.2, "taker_buy_quote": 8.00632}, {"ts": 1772189880000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 38076.1, "quote_volume": 3752.65845, "trades": 70, "taker_buy_volume": 20523.4, "taker_buy_quote": 2022.89456}, {"ts": 1772189940000, "open": 0.0985, "high": 0.0985, "low": 0.0981, "close": 0.0983, "volume": 209849.4, "quote_volume": 20620.19964, "trades": 158, "taker_buy_volume": 60815.9, "taker_buy_quote": 5976.60824}, {"ts": 1772190000000, "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 119005.4, "quote_volume": 11683.71503, "trades": 116, "taker_buy_volume": 43063.1, "taker_buy_quote": 4229.54086}, {"ts": 1772190060000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 69331.6, "quote_volume": 6815.2339, "trades": 74, "taker_buy_volume": 22781.3, "taker_buy_quote": 2239.41197}, {"ts": 1772190120000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 45756.2, "quote_volume": 4504.3055, "trades": 215, "taker_buy_volume": 34521.4, "taker_buy_quote": 3397.79355}, {"ts": 1772190180000, "open": 0.0984, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 184565.0, "quote_volume": 18149.52655, "trades": 401, "taker_buy_volume": 45388.1, "taker_buy_quote": 4464.16203}, {"ts": 1772190240000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 4315.7, "quote_volume": 424.39825, "trades": 12, "taker_buy_volume": 1649.4, "taker_buy_quote": 162.30096}, {"ts": 1772190300000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 10321.8, "quote_volume": 1014.67276, "trades": 36, "taker_buy_volume": 7467.4, "taker_buy_quote": 734.09099}, {"ts": 1772190360000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0981, "volume": 20884.6, "quote_volume": 2049.5219, "trades": 70, "taker_buy_volume": 8213.6, "taker_buy_quote": 805.83783}, {"ts": 1772190420000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 67826.7, "quote_volume": 6669.56215, "trades": 109, "taker_buy_volume": 53456.4, "taker_buy_quote": 5256.69308}, {"ts": 1772190480000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0987, "volume": 172447.2, "quote_volume": 16998.5863, "trades": 128, "taker_buy_volume": 148217.4, "taker_buy_quote": 14611.13603}, {"ts": 1772190540000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 71865.5, "quote_volume": 7093.22606, "trades": 90, "taker_buy_volume": 46772.8, "taker_buy_quote": 4616.57657}, {"ts": 1772190600000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 61931.4, "quote_volume": 6105.78888, "trades": 80, "taker_buy_volume": 28439.3, "taker_buy_quote": 2803.40078}, {"ts": 1772190660000, "open": 0.0985, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 30887.4, "quote_volume": 3039.84426, "trades": 79, "taker_buy_volume": 11225.2, "taker_buy_quote": 1105.19413}, {"ts": 1772190720000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 74496.1, "quote_volume": 7337.0959, "trades": 148, "taker_buy_volume": 37709.4, "taker_buy_quote": 3711.98226}, {"ts": 1772190780000, "open": 0.0985, "high": 0.0988, "low": 0.0985, "close": 0.0987, "volume": 25343.5, "quote_volume": 2498.93643, "trades": 70, "taker_buy_volume": 18917.0, "taker_buy_quote": 1865.4626}, {"ts": 1772190840000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 27242.1, "quote_volume": 2684.5882, "trades": 93, "taker_buy_volume": 8259.7, "taker_buy_quote": 814.04525}, {"ts": 1772190900000, "open": 0.0986, "high": 0.0986, "low": 0.0977, "close": 0.0981, "volume": 756141.5, "quote_volume": 74227.42586, "trades": 455, "taker_buy_volume": 180731.3, "taker_buy_quote": 17723.64142}, {"ts": 1772190960000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0981, "volume": 123385.0, "quote_volume": 12114.03788, "trades": 157, "taker_buy_volume": 46898.8, "taker_buy_quote": 4605.94725}, {"ts": 1772191020000, "open": 0.098, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 216012.9, "quote_volume": 21142.85614, "trades": 299, "taker_buy_volume": 67829.4, "taker_buy_quote": 6636.86496}, {"ts": 1772191080000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 36204.8, "quote_volume": 3548.15978, "trades": 131, "taker_buy_volume": 12325.5, "taker_buy_quote": 1207.98838}, {"ts": 1772191140000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 315796.4, "quote_volume": 30899.59297, "trades": 327, "taker_buy_volume": 79681.5, "taker_buy_quote": 7798.55687}, {"ts": 1772191200000, "open": 0.0979, "high": 0.098, "low": 0.0973, "close": 0.0973, "volume": 554788.2, "quote_volume": 54140.66661, "trades": 458, "taker_buy_volume": 135050.3, "taker_buy_quote": 13183.50099}, {"ts": 1772191260000, "open": 0.0974, "high": 0.0976, "low": 0.0972, "close": 0.0974, "volume": 459717.2, "quote_volume": 44785.57737, "trades": 473, "taker_buy_volume": 159013.9, "taker_buy_quote": 15494.07606}, {"ts": 1772191320000, "open": 0.0975, "high": 0.0976, "low": 0.0971, "close": 0.0972, "volume": 282199.0, "quote_volume": 27466.68402, "trades": 391, "taker_buy_volume": 108737.8, "taker_buy_quote": 10591.42887}, {"ts": 1772191380000, "open": 0.0973, "high": 0.0973, "low": 0.0965, "close": 0.0969, "volume": 1005891.2, "quote_volume": 97376.81994, "trades": 768, "taker_buy_volume": 409947.2, "taker_buy_quote": 39704.76237}, {"ts": 1772191440000, "open": 0.0969, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 176724.3, "quote_volume": 17106.60647, "trades": 209, "taker_buy_volume": 73096.7, "taker_buy_quote": 7078.76534}, {"ts": 1772191500000, "open": 0.097, "high": 0.0975, "low": 0.097, "close": 0.0975, "volume": 204402.8, "quote_volume": 19885.71578, "trades": 184, "taker_buy_volume": 144550.5, "taker_buy_quote": 14076.7891}, {"ts": 1772191560000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 88895.6, "quote_volume": 8659.22426, "trades": 58, "taker_buy_volume": 6898.4, "taker_buy_quote": 671.99095}, {"ts": 1772191620000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 2114.2, "quote_volume": 205.92308, "trades": 2, "taker_buy_volume": 2114.2, "taker_buy_quote": 205.92308}, {"ts": 1772191680000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 99162.2, "quote_volume": 9638.6205, "trades": 65, "taker_buy_volume": 38620.1, "taker_buy_quote": 3750.27424}, {"ts": 1772191740000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 47217.2, "quote_volume": 4583.73742, "trades": 44, "taker_buy_volume": 37569.3, "taker_buy_quote": 3647.09876}, {"ts": 1772191800000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 36306.4, "quote_volume": 3528.98208, "trades": 34, "taker_buy_volume": 25043.9, "taker_buy_quote": 2434.26708}, {"ts": 1772191860000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 174959.6, "quote_volume": 16985.95964, "trades": 125, "taker_buy_volume": 67511.1, "taker_buy_quote": 6559.26398}, {"ts": 1772191920000, "open": 0.0969, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 83503.3, "quote_volume": 8091.39134, "trades": 132, "taker_buy_volume": 55595.4, "taker_buy_quote": 5387.49742}, {"ts": 1772191980000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 8164.7, "quote_volume": 789.62102, "trades": 47, "taker_buy_volume": 1609.2, "taker_buy_quote": 155.66565}, {"ts": 1772192040000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 42990.5, "quote_volume": 4165.7681, "trades": 33, "taker_buy_volume": 15964.1, "taker_buy_quote": 1546.92129}, {"ts": 1772192100000, "open": 0.0969, "high": 0.097, "low": 0.0967, "close": 0.0968, "volume": 104622.4, "quote_volume": 10134.35663, "trades": 163, "taker_buy_volume": 40790.0, "taker_buy_quote": 3951.42965}, {"ts": 1772192160000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 191026.0, "quote_volume": 18445.22324, "trades": 252, "taker_buy_volume": 72295.8, "taker_buy_quote": 6980.75238}, {"ts": 1772192220000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 89508.9, "quote_volume": 8637.43966, "trades": 75, "taker_buy_volume": 10256.4, "taker_buy_quote": 989.77468}, {"ts": 1772192280000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 47254.2, "quote_volume": 4563.53612, "trades": 73, "taker_buy_volume": 15750.5, "taker_buy_quote": 1521.27357}, {"ts": 1772192340000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 39493.0, "quote_volume": 3813.28673, "trades": 31, "taker_buy_volume": 11279.6, "taker_buy_quote": 1088.4814}, {"ts": 1772192400000, "open": 0.0966, "high": 0.0967, "low": 0.0963, "close": 0.0963, "volume": 174970.5, "quote_volume": 16898.69345, "trades": 107, "taker_buy_volume": 47975.2, "taker_buy_quote": 4629.26849}, {"ts": 1772192460000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 194188.7, "quote_volume": 18689.78796, "trades": 140, "taker_buy_volume": 18893.1, "taker_buy_quote": 1817.26412}, {"ts": 1772192520000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 139983.1, "quote_volume": 13462.65554, "trades": 104, "taker_buy_volume": 15802.4, "taker_buy_quote": 1520.31487}, {"ts": 1772192580000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 39524.2, "quote_volume": 3804.81089, "trades": 82, "taker_buy_volume": 21652.5, "taker_buy_quote": 2084.56631}, {"ts": 1772192640000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 36337.7, "quote_volume": 3494.13254, "trades": 83, "taker_buy_volume": 12359.1, "taker_buy_quote": 1188.86075}, {"ts": 1772192700000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 80163.8, "quote_volume": 7712.02527, "trades": 96, "taker_buy_volume": 45323.2, "taker_buy_quote": 4360.45077}, {"ts": 1772192760000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 88752.5, "quote_volume": 8529.27575, "trades": 134, "taker_buy_volume": 16204.5, "taker_buy_quote": 1557.41295}, {"ts": 1772192820000, "open": 0.0961, "high": 0.0967, "low": 0.0961, "close": 0.0966, "volume": 89276.2, "quote_volume": 8605.09329, "trades": 123, "taker_buy_volume": 78912.5, "taker_buy_quote": 7605.65026}, {"ts": 1772192880000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 27974.5, "quote_volume": 2700.81184, "trades": 79, "taker_buy_volume": 19161.7, "taker_buy_quote": 1849.70166}, {"ts": 1772192940000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 40348.5, "quote_volume": 3899.68723, "trades": 90, "taker_buy_volume": 24409.6, "taker_buy_quote": 2359.12122}, {"ts": 1772193000000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 26482.0, "quote_volume": 2558.17879, "trades": 53, "taker_buy_volume": 4942.3, "taker_buy_quote": 477.44377}, {"ts": 1772193060000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 202629.7, "quote_volume": 19576.60444, "trades": 131, "taker_buy_volume": 7954.9, "taker_buy_quote": 769.23883}, {"ts": 1772193120000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 223200.4, "quote_volume": 21560.92631, "trades": 114, "taker_buy_volume": 76240.5, "taker_buy_quote": 7370.77066}, {"ts": 1772193180000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 13768.1, "quote_volume": 1331.36317, "trades": 37, "taker_buy_volume": 9845.6, "taker_buy_quote": 952.08501}, {"ts": 1772193240000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 100555.2, "quote_volume": 9728.83992, "trades": 99, "taker_buy_volume": 85816.2, "taker_buy_quote": 8302.27722}, {"ts": 1772193300000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 7451.4, "quote_volume": 720.07557, "trades": 40, "taker_buy_volume": 4538.5, "taker_buy_quote": 438.43977}, {"ts": 1772193360000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 10254.7, "quote_volume": 990.56275, "trades": 29, "taker_buy_volume": 5643.1, "taker_buy_quote": 545.12346}, {"ts": 1772193420000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 18457.2, "quote_volume": 1784.19331, "trades": 43, "taker_buy_volume": 1977.0, "taker_buy_quote": 191.12405}, {"ts": 1772193480000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 74849.7, "quote_volume": 7237.76124, "trades": 73, "taker_buy_volume": 62484.4, "taker_buy_quote": 6042.24148}, {"ts": 1772193540000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 8407.2, "quote_volume": 812.22527, "trades": 19, "taker_buy_volume": 4911.0, "taker_buy_quote": 474.49235}, {"ts": 1772193600000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 57923.4, "quote_volume": 5589.43661, "trades": 176, "taker_buy_volume": 46802.4, "taker_buy_quote": 4516.4316}, {"ts": 1772193660000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 19985.3, "quote_volume": 1924.59249, "trades": 82, "taker_buy_volume": 15926.4, "taker_buy_quote": 1533.72042}, {"ts": 1772193720000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 17088.5, "quote_volume": 1648.20076, "trades": 59, "taker_buy_volume": 11261.2, "taker_buy_quote": 1085.86631}, {"ts": 1772193780000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 50720.5, "quote_volume": 4897.2328, "trades": 178, "taker_buy_volume": 10479.9, "taker_buy_quote": 1011.48172}, {"ts": 1772193840000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 13466.1, "quote_volume": 1300.11814, "trades": 48, "taker_buy_volume": 8577.8, "taker_buy_quote": 828.05351}, {"ts": 1772193900000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 27522.4, "quote_volume": 2659.52568, "trades": 168, "taker_buy_volume": 15602.8, "taker_buy_quote": 1507.4902}, {"ts": 1772193960000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 33019.1, "quote_volume": 3190.69808, "trades": 141, "taker_buy_volume": 31459.6, "taker_buy_quote": 3039.96668}, {"ts": 1772194020000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1939.0, "quote_volume": 187.29769, "trades": 15, "taker_buy_volume": 1125.0, "taker_buy_quote": 108.675}, {"ts": 1772194080000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 60828.9, "quote_volume": 5872.77272, "trades": 69, "taker_buy_volume": 47199.1, "taker_buy_quote": 4556.88293}, {"ts": 1772194140000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 22528.2, "quote_volume": 2174.38872, "trades": 80, "taker_buy_volume": 3243.3, "taker_buy_quote": 313.11895}, {"ts": 1772194200000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 7250.7, "quote_volume": 699.30833, "trades": 38, "taker_buy_volume": 1418.1, "taker_buy_quote": 136.70484}, {"ts": 1772194260000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 68422.4, "quote_volume": 6584.07809, "trades": 67, "taker_buy_volume": 31494.3, "taker_buy_quote": 3030.23852}, {"ts": 1772194320000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 20274.4, "quote_volume": 1957.96247, "trades": 47, "taker_buy_volume": 5423.5, "taker_buy_quote": 523.52509}, {"ts": 1772194380000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 15067.4, "quote_volume": 1452.86694, "trades": 39, "taker_buy_volume": 4465.8, "taker_buy_quote": 430.50312}, {"ts": 1772194440000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 18979.5, "quote_volume": 1829.6238, "trades": 39, "taker_buy_volume": 9227.2, "taker_buy_quote": 889.50208}, {"ts": 1772194500000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 11929.3, "quote_volume": 1149.98452, "trades": 28, "taker_buy_volume": 1035.0, "taker_buy_quote": 99.774}, {"ts": 1772194560000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 17315.1, "quote_volume": 1667.35392, "trades": 38, "taker_buy_volume": 4475.1, "taker_buy_quote": 431.02556}, {"ts": 1772194620000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 46042.7, "quote_volume": 4420.69826, "trades": 62, "taker_buy_volume": 13157.1, "taker_buy_quote": 1263.59391}, {"ts": 1772194680000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 13470.1, "quote_volume": 1294.46174, "trades": 19, "taker_buy_volume": 6175.2, "taker_buy_quote": 593.43672}, {"ts": 1772194740000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 30441.0, "quote_volume": 2922.4094, "trades": 27, "taker_buy_volume": 579.2, "taker_buy_quote": 55.66112}, {"ts": 1772194800000, "open": 0.0961, "high": 0.0966, "low": 0.0961, "close": 0.0966, "volume": 134348.7, "quote_volume": 12953.62389, "trades": 93, "taker_buy_volume": 118453.4, "taker_buy_quote": 11421.51315}, {"ts": 1772194860000, "open": 0.0966, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 50974.0, "quote_volume": 4924.78763, "trades": 69, "taker_buy_volume": 36239.6, "taker_buy_quote": 3501.92707}, {"ts": 1772194920000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 53398.8, "quote_volume": 5143.60943, "trades": 98, "taker_buy_volume": 3841.5, "taker_buy_quote": 370.07733}, {"ts": 1772194980000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 35134.6, "quote_volume": 3377.43999, "trades": 40, "taker_buy_volume": 10881.4, "taker_buy_quote": 1046.01068}, {"ts": 1772195040000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 34973.8, "quote_volume": 3359.65394, "trades": 74, "taker_buy_volume": 4038.5, "taker_buy_quote": 388.04431}, {"ts": 1772195100000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 22572.1, "quote_volume": 2165.54441, "trades": 36, "taker_buy_volume": 1767.8, "taker_buy_quote": 169.60371}, {"ts": 1772195160000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 12417.9, "quote_volume": 1190.06883, "trades": 29, "taker_buy_volume": 446.9, "taker_buy_quote": 42.85771}, {"ts": 1772195220000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 7848.1, "quote_volume": 753.68002, "trades": 24, "taker_buy_volume": 3596.0, "taker_buy_quote": 345.06259}, {"ts": 1772195280000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 3234.3, "quote_volume": 310.47111, "trades": 23, "taker_buy_volume": 612.9, "taker_buy_quote": 58.8384}, {"ts": 1772195340000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 44793.7, "quote_volume": 4295.71583, "trades": 49, "taker_buy_volume": 26578.4, "taker_buy_quote": 2548.86856}, {"ts": 1772195400000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 68950.0, "quote_volume": 6613.60308, "trades": 75, "taker_buy_volume": 6848.0, "taker_buy_quote": 656.82152}, {"ts": 1772195460000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 130538.3, "quote_volume": 12518.63235, "trades": 37, "taker_buy_volume": 83856.4, "taker_buy_quote": 8041.83814}, {"ts": 1772195520000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 8409.2, "quote_volume": 807.2832, "trades": 26, "taker_buy_volume": 6448.6, "taker_buy_quote": 619.0656}, {"ts": 1772195580000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 46421.9, "quote_volume": 4448.27085, "trades": 40, "taker_buy_volume": 1964.2, "taker_buy_quote": 188.23904}, {"ts": 1772195640000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 152680.0, "quote_volume": 14656.299, "trades": 61, "taker_buy_volume": 96812.9, "taker_buy_quote": 9293.11449}, {"ts": 1772195700000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 1579.7, "quote_volume": 151.54114, "trades": 10, "taker_buy_volume": 479.1, "taker_buy_quote": 45.9936}, {"ts": 1772195760000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 78607.3, "quote_volume": 7525.74963, "trades": 83, "taker_buy_volume": 33476.4, "taker_buy_quote": 3207.05108}, {"ts": 1772195820000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 111478.5, "quote_volume": 10665.74532, "trades": 102, "taker_buy_volume": 59251.0, "taker_buy_quote": 5672.67471}, {"ts": 1772195880000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 32728.4, "quote_volume": 3140.5788, "trades": 89, "taker_buy_volume": 10914.4, "taker_buy_quote": 1047.13809}, {"ts": 1772195940000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 57840.6, "quote_volume": 5546.91114, "trades": 67, "taker_buy_volume": 35510.4, "taker_buy_quote": 3405.45779}, {"ts": 1772196000000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 3202.2, "quote_volume": 306.81676, "trades": 17, "taker_buy_volume": 460.0, "taker_buy_quote": 44.114}, {"ts": 1772196060000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 9471.8, "quote_volume": 907.72735, "trades": 29, "taker_buy_volume": 8368.3, "taker_buy_quote": 801.98558}, {"ts": 1772196120000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 6200.8, "quote_volume": 594.51078, "trades": 33, "taker_buy_volume": 4794.0, "taker_buy_quote": 459.70245}, {"ts": 1772196180000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1257.7, "quote_volume": 120.61343, "trades": 5, "taker_buy_volume": 1257.7, "taker_buy_quote": 120.61343}, {"ts": 1772196240000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1270.4, "quote_volume": 121.83136, "trades": 1, "taker_buy_volume": 1270.4, "taker_buy_quote": 121.83136}, {"ts": 1772196300000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 162772.7, "quote_volume": 15590.79896, "trades": 264, "taker_buy_volume": 78524.1, "taker_buy_quote": 7521.8051}, {"ts": 1772196360000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 14112.0, "quote_volume": 1350.5184, "trades": 117, "taker_buy_volume": 3769.4, "taker_buy_quote": 360.73158}, {"ts": 1772196420000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 7214.6, "quote_volume": 690.8608, "trades": 50, "taker_buy_volume": 5143.1, "taker_buy_quote": 492.4111}, {"ts": 1772196480000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 43503.3, "quote_volume": 4171.50335, "trades": 118, "taker_buy_volume": 37281.0, "taker_buy_quote": 3575.09033}, {"ts": 1772196540000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 29156.8, "quote_volume": 2794.26398, "trades": 154, "taker_buy_volume": 18595.2, "taker_buy_quote": 1782.4627}, {"ts": 1772196600000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 33869.1, "quote_volume": 3244.65978, "trades": 34, "taker_buy_volume": 14683.3, "taker_buy_quote": 1406.66014}, {"ts": 1772196660000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 30124.9, "quote_volume": 2888.80855, "trades": 59, "taker_buy_volume": 27232.5, "taker_buy_quote": 2611.50484}, {"ts": 1772196720000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 13194.9, "quote_volume": 1264.76727, "trades": 87, "taker_buy_volume": 1308.4, "taker_buy_quote": 125.37119}, {"ts": 1772196780000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 82362.0, "quote_volume": 7905.53693, "trades": 140, "taker_buy_volume": 58642.4, "taker_buy_quote": 5629.55398}, {"ts": 1772196840000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 4143.6, "quote_volume": 397.37124, "trades": 20, "taker_buy_volume": 1451.7, "taker_buy_quote": 139.21803}, {"ts": 1772196900000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 12701.2, "quote_volume": 1218.01058, "trades": 16, "taker_buy_volume": 12356.2, "taker_buy_quote": 1184.95958}, {"ts": 1772196960000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 7029.4, "quote_volume": 673.39563, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197020000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 306.4, "quote_volume": 29.35312, "trades": 3, "taker_buy_volume": 306.4, "taker_buy_quote": 29.35312}, {"ts": 1772197080000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 74361.6, "quote_volume": 7127.69446, "trades": 39, "taker_buy_volume": 66765.1, "taker_buy_quote": 6399.56184}, {"ts": 1772197140000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 30975.5, "quote_volume": 2970.55045, "trades": 13, "taker_buy_volume": 30975.5, "taker_buy_quote": 2970.55045}, {"ts": 1772197200000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0962, "volume": 171176.8, "quote_volume": 16449.98711, "trades": 79, "taker_buy_volume": 156732.7, "taker_buy_quote": 15063.17699}, {"ts": 1772197260000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 94790.0, "quote_volume": 9116.6097, "trades": 89, "taker_buy_volume": 52245.2, "taker_buy_quote": 5025.69702}, {"ts": 1772197320000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 56717.9, "quote_volume": 5450.59019, "trades": 63, "taker_buy_volume": 48445.9, "taker_buy_quote": 4655.65099}, {"ts": 1772197380000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 39670.7, "quote_volume": 3814.86076, "trades": 36, "taker_buy_volume": 32841.5, "taker_buy_quote": 3158.56633}, {"ts": 1772197440000, "open": 0.0963, "high": 0.0968, "low": 0.0963, "close": 0.0966, "volume": 237603.1, "quote_volume": 22929.44683, "trades": 189, "taker_buy_volume": 199050.0, "taker_buy_quote": 19207.90029}, {"ts": 1772197500000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 6550.7, "quote_volume": 631.64035, "trades": 24, "taker_buy_volume": 4148.6, "taker_buy_quote": 399.93644}, {"ts": 1772197560000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 7739.5, "quote_volume": 745.32422, "trades": 34, "taker_buy_volume": 1671.3, "taker_buy_quote": 160.95656}, {"ts": 1772197620000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 4813.6, "quote_volume": 463.06832, "trades": 21, "taker_buy_volume": 1983.4, "taker_buy_quote": 190.80308}, {"ts": 1772197680000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 195.3, "quote_volume": 18.76833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197740000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 15846.2, "quote_volume": 1522.83022, "trades": 37, "taker_buy_volume": 11374.4, "taker_buy_quote": 1093.09024}, {"ts": 1772197800000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 16015.2, "quote_volume": 1540.67366, "trades": 13, "taker_buy_volume": 10652.1, "taker_buy_quote": 1024.75279}, {"ts": 1772197860000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 6973.4, "quote_volume": 672.12051, "trades": 13, "taker_buy_volume": 6446.5, "taker_buy_quote": 621.38004}, {"ts": 1772197920000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 373.5, "quote_volume": 35.97946, "trades": 6, "taker_buy_volume": 114.1, "taker_buy_quote": 10.99924}, {"ts": 1772197980000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 198131.8, "quote_volume": 19060.46718, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198040000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 25751.6, "quote_volume": 2474.11811, "trades": 53, "taker_buy_volume": 18572.8, "taker_buy_quote": 1784.76273}, {"ts": 1772198100000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0963, "volume": 52416.6, "quote_volume": 5045.95758, "trades": 120, "taker_buy_volume": 35770.7, "taker_buy_quote": 3443.37222}, {"ts": 1772198160000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 156468.0, "quote_volume": 15077.14153, "trades": 72, "taker_buy_volume": 38639.0, "taker_buy_quote": 3724.76284}, {"ts": 1772198220000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 11452.0, "quote_volume": 1101.18575, "trades": 58, "taker_buy_volume": 9502.5, "taker_buy_quote": 913.8388}, {"ts": 1772198280000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 16325.5, "quote_volume": 1570.53854, "trades": 35, "taker_buy_volume": 11943.1, "taker_buy_quote": 1148.97566}, {"ts": 1772198340000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 11959.3, "quote_volume": 1150.53874, "trades": 20, "taker_buy_volume": 10471.2, "taker_buy_quote": 1007.37418}, {"ts": 1772198400000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 2428.8, "quote_volume": 233.76339, "trades": 20, "taker_buy_volume": 313.3, "taker_buy_quote": 30.13946}, {"ts": 1772198460000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 200.1, "quote_volume": 19.22961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198520000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 5114.2, "quote_volume": 491.49176, "trades": 21, "taker_buy_volume": 909.4, "taker_buy_quote": 87.41048}, {"ts": 1772198580000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 438117.4, "quote_volume": 42003.5957, "trades": 392, "taker_buy_volume": 41583.0, "taker_buy_quote": 3990.34663}, {"ts": 1772198640000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 17715.2, "quote_volume": 1697.12551, "trades": 79, "taker_buy_volume": 5366.3, "taker_buy_quote": 514.10089}, {"ts": 1772198700000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 86345.8, "quote_volume": 8271.7286, "trades": 97, "taker_buy_volume": 56675.0, "taker_buy_quote": 5431.205}, {"ts": 1772198760000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 22754.6, "quote_volume": 2180.56116, "trades": 61, "taker_buy_volume": 21342.8, "taker_buy_quote": 2045.32219}, {"ts": 1772198820000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 220930.1, "quote_volume": 21152.66224, "trades": 98, "taker_buy_volume": 56977.9, "taker_buy_quote": 5462.21469}, {"ts": 1772198880000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 27974.4, "quote_volume": 2678.23233, "trades": 44, "taker_buy_volume": 5510.1, "taker_buy_quote": 527.3235}, {"ts": 1772198940000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 48212.7, "quote_volume": 4613.95539, "trades": 71, "taker_buy_volume": 29700.9, "taker_buy_quote": 2842.37613}, {"ts": 1772199000000, "open": 0.0957, "high": 0.0957, "low": 0.094, "close": 0.0947, "volume": 4228652.6, "quote_volume": 400424.67872, "trades": 1719, "taker_buy_volume": 1286735.2, "taker_buy_quote": 121697.55854}, {"ts": 1772199060000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 411974.8, "quote_volume": 39142.08315, "trades": 258, "taker_buy_volume": 279755.3, "taker_buy_quote": 26575.9273}, {"ts": 1772199120000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 238922.3, "quote_volume": 22719.62379, "trades": 109, "taker_buy_volume": 176924.9, "taker_buy_quote": 16828.19481}, {"ts": 1772199180000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 84110.2, "quote_volume": 7993.09887, "trades": 80, "taker_buy_volume": 52095.7, "taker_buy_quote": 4949.59471}, {"ts": 1772199240000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 125690.4, "quote_volume": 11953.13919, "trades": 107, "taker_buy_volume": 13769.8, "taker_buy_quote": 1309.50798}, {"ts": 1772199300000, "open": 0.0951, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 112464.7, "quote_volume": 10675.27628, "trades": 90, "taker_buy_volume": 55702.5, "taker_buy_quote": 5287.58234}, {"ts": 1772199360000, "open": 0.0949, "high": 0.0949, "low": 0.0941, "close": 0.0943, "volume": 494590.4, "quote_volume": 46698.50522, "trades": 274, "taker_buy_volume": 63325.2, "taker_buy_quote": 5972.37574}, {"ts": 1772199420000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 347665.5, "quote_volume": 32852.39405, "trades": 242, "taker_buy_volume": 278016.5, "taker_buy_quote": 26274.81907}, {"ts": 1772199480000, "open": 0.0947, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 87026.8, "quote_volume": 8248.69995, "trades": 106, "taker_buy_volume": 44099.5, "taker_buy_quote": 4182.72054}, {"ts": 1772199540000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 70139.0, "quote_volume": 6652.94832, "trades": 94, "taker_buy_volume": 54796.3, "taker_buy_quote": 5196.93767}, {"ts": 1772199600000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 112082.3, "quote_volume": 10647.73826, "trades": 68, "taker_buy_volume": 97416.8, "taker_buy_quote": 9254.60547}, {"ts": 1772199660000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 115676.8, "quote_volume": 11000.90472, "trades": 85, "taker_buy_volume": 90213.1, "taker_buy_quote": 8580.17604}, {"ts": 1772199720000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 116153.3, "quote_volume": 11057.80361, "trades": 95, "taker_buy_volume": 60170.4, "taker_buy_quote": 5728.23153}, {"ts": 1772199780000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 85879.9, "quote_volume": 8176.44339, "trades": 67, "taker_buy_volume": 72414.7, "taker_buy_quote": 6894.63244}, {"ts": 1772199840000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 64967.5, "quote_volume": 6188.99716, "trades": 53, "taker_buy_volume": 47372.1, "taker_buy_quote": 4512.35769}, {"ts": 1772199900000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 35633.8, "quote_volume": 3393.68796, "trades": 29, "taker_buy_volume": 23730.3, "taker_buy_quote": 2260.47476}, {"ts": 1772199960000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 11385.4, "quote_volume": 1084.49597, "trades": 76, "taker_buy_volume": 6221.4, "taker_buy_quote": 592.81609}, {"ts": 1772200020000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0955, "volume": 104200.3, "quote_volume": 9944.38508, "trades": 78, "taker_buy_volume": 71348.8, "taker_buy_quote": 6807.18301}, {"ts": 1772200080000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 6712.1, "quote_volume": 640.9851, "trades": 38, "taker_buy_volume": 2280.0, "taker_buy_quote": 217.74}, {"ts": 1772200140000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 151382.3, "quote_volume": 14457.00128, "trades": 57, "taker_buy_volume": 19545.5, "taker_buy_quote": 1866.59525}, {"ts": 1772200200000, "open": 0.0955, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 77329.9, "quote_volume": 7390.20651, "trades": 83, "taker_buy_volume": 56020.0, "taker_buy_quote": 5356.81489}, {"ts": 1772200260000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 145496.8, "quote_volume": 13929.02445, "trades": 68, "taker_buy_volume": 100167.0, "taker_buy_quote": 9590.82186}, {"ts": 1772200320000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 132051.1, "quote_volume": 12637.6431, "trades": 80, "taker_buy_volume": 90695.8, "taker_buy_quote": 8680.14427}, {"ts": 1772200380000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 7345.4, "quote_volume": 702.22024, "trades": 18, "taker_buy_volume": 867.2, "taker_buy_quote": 82.90432}, {"ts": 1772200440000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1913.6, "quote_volume": 182.94016, "trades": 15, "taker_buy_volume": 1392.3, "taker_buy_quote": 133.10388}, {"ts": 1772200500000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 6617.5, "quote_volume": 632.8469, "trades": 17, "taker_buy_volume": 2139.0, "taker_buy_quote": 204.7023}, {"ts": 1772200560000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 6728.2, "quote_volume": 643.21592, "trades": 14, "taker_buy_volume": 6623.7, "taker_buy_quote": 633.22572}, {"ts": 1772200620000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 98722.3, "quote_volume": 9430.78255, "trades": 52, "taker_buy_volume": 15216.3, "taker_buy_quote": 1453.15665}, {"ts": 1772200680000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3338.1, "quote_volume": 319.12236, "trades": 10, "taker_buy_volume": 3338.1, "taker_buy_quote": 319.12236}, {"ts": 1772200740000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 36836.4, "quote_volume": 3524.64264, "trades": 54, "taker_buy_volume": 7537.5, "taker_buy_quote": 720.91863}, {"ts": 1772200800000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 58415.0, "quote_volume": 5585.92869, "trades": 74, "taker_buy_volume": 35709.3, "taker_buy_quote": 3415.14531}, {"ts": 1772200860000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 51144.3, "quote_volume": 4899.60515, "trades": 57, "taker_buy_volume": 33378.5, "taker_buy_quote": 3197.6603}, {"ts": 1772200920000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 7154.4, "quote_volume": 685.15552, "trades": 32, "taker_buy_volume": 3244.6, "taker_buy_quote": 310.83268}, {"ts": 1772200980000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 13386.9, "quote_volume": 1282.53565, "trades": 16, "taker_buy_volume": 13227.6, "taker_buy_quote": 1267.27471}, {"ts": 1772201040000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 110.0, "quote_volume": 10.527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201100000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 18228.7, "quote_volume": 1746.29903, "trades": 37, "taker_buy_volume": 12659.3, "taker_buy_quote": 1212.76094}, {"ts": 1772201160000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 6390.0, "quote_volume": 612.162, "trades": 40, "taker_buy_volume": 1510.7, "taker_buy_quote": 144.72506}, {"ts": 1772201220000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 24188.1, "quote_volume": 2314.80117, "trades": 30, "taker_buy_volume": 917.6, "taker_buy_quote": 87.81432}, {"ts": 1772201280000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 572.0, "quote_volume": 54.7245, "trades": 6, "taker_buy_volume": 94.1, "taker_buy_quote": 9.00537}, {"ts": 1772201340000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 9704.2, "quote_volume": 927.72152, "trades": 24, "taker_buy_volume": 5290.1, "taker_buy_quote": 505.73356}, {"ts": 1772201400000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 5525.0, "quote_volume": 528.18059, "trades": 11, "taker_buy_volume": 314.1, "taker_buy_quote": 30.02796}, {"ts": 1772201460000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 18913.8, "quote_volume": 1806.81434, "trades": 25, "taker_buy_volume": 3087.1, "taker_buy_quote": 295.26985}, {"ts": 1772201520000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 24672.1, "quote_volume": 2356.18555, "trades": 28, "taker_buy_volume": 11291.8, "taker_buy_quote": 1078.3669}, {"ts": 1772201580000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 17500.4, "quote_volume": 1671.32394, "trades": 35, "taker_buy_volume": 2020.6, "taker_buy_quote": 193.00304}, {"ts": 1772201640000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 5663.7, "quote_volume": 541.44972, "trades": 23, "taker_buy_volume": 1312.5, "taker_buy_quote": 125.475}, {"ts": 1772201700000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 11926.2, "quote_volume": 1140.80592, "trades": 53, "taker_buy_volume": 5695.5, "taker_buy_quote": 545.02236}, {"ts": 1772201760000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 4525.9, "quote_volume": 432.58117, "trades": 37, "taker_buy_volume": 1861.0, "taker_buy_quote": 177.89267}, {"ts": 1772201820000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 101332.3, "quote_volume": 9666.82672, "trades": 78, "taker_buy_volume": 1540.8, "taker_buy_quote": 147.04467}, {"ts": 1772201880000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 471.5, "quote_volume": 44.97168, "trades": 6, "taker_buy_volume": 377.3, "taker_buy_quote": 35.99442}, {"ts": 1772201940000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 35185.3, "quote_volume": 3356.69857, "trades": 11, "taker_buy_volume": 31756.3, "taker_buy_quote": 3029.57197}, {"ts": 1772202000000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 6522.5, "quote_volume": 622.61671, "trades": 37, "taker_buy_volume": 3702.1, "taker_buy_quote": 353.55055}, {"ts": 1772202060000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 89796.7, "quote_volume": 8577.73767, "trades": 60, "taker_buy_volume": 77147.6, "taker_buy_quote": 7368.85052}, {"ts": 1772202120000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 59239.4, "quote_volume": 5651.11763, "trades": 86, "taker_buy_volume": 28240.2, "taker_buy_quote": 2694.31055}, {"ts": 1772202180000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 4716.2, "quote_volume": 449.38624, "trades": 21, "taker_buy_volume": 3669.2, "taker_buy_quote": 349.67476}, {"ts": 1772202240000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 38779.4, "quote_volume": 3695.32061, "trades": 20, "taker_buy_volume": 35217.3, "taker_buy_quote": 3356.20869}, {"ts": 1772202300000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 41474.9, "quote_volume": 3956.70546, "trades": 29, "taker_buy_volume": 33824.6, "taker_buy_quote": 3226.86684}, {"ts": 1772202360000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 12620.9, "quote_volume": 1202.77177, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202420000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 54409.4, "quote_volume": 5185.22421, "trades": 130, "taker_buy_volume": 6745.2, "taker_buy_quote": 642.82595}, {"ts": 1772202480000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 41557.3, "quote_volume": 3958.84311, "trades": 31, "taker_buy_volume": 4080.8, "taker_buy_quote": 388.90967}, {"ts": 1772202540000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 5383.5, "quote_volume": 513.53142, "trades": 35, "taker_buy_volume": 1816.5, "taker_buy_quote": 173.2941}, {"ts": 1772202600000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 177486.8, "quote_volume": 16947.07078, "trades": 182, "taker_buy_volume": 139319.6, "taker_buy_quote": 13304.1694}, {"ts": 1772202660000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 42161.0, "quote_volume": 4027.52544, "trades": 76, "taker_buy_volume": 3720.3, "taker_buy_quote": 355.35658}, {"ts": 1772202720000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 46850.3, "quote_volume": 4475.35064, "trades": 174, "taker_buy_volume": 22321.4, "taker_buy_quote": 2132.4628}, {"ts": 1772202780000, "open": 0.0956, "high": 0.0961, "low": 0.0956, "close": 0.0958, "volume": 200824.3, "quote_volume": 19253.18399, "trades": 177, "taker_buy_volume": 134726.0, "taker_buy_quote": 12918.65743}, {"ts": 1772202840000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 6494.2, "quote_volume": 622.46368, "trades": 39, "taker_buy_volume": 4867.8, "taker_buy_quote": 466.61956}, {"ts": 1772202900000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 69298.3, "quote_volume": 6652.14576, "trades": 99, "taker_buy_volume": 15915.7, "taker_buy_quote": 1527.96092}, {"ts": 1772202960000, "open": 0.096, "high": 0.0962, "low": 0.0958, "close": 0.096, "volume": 74361.0, "quote_volume": 7136.78371, "trades": 169, "taker_buy_volume": 40555.0, "taker_buy_quote": 3893.70871}, {"ts": 1772203020000, "open": 0.0961, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 73226.8, "quote_volume": 7042.72226, "trades": 150, "taker_buy_volume": 53060.6, "taker_buy_quote": 5103.91711}, {"ts": 1772203080000, "open": 0.096, "high": 0.0964, "low": 0.096, "close": 0.0964, "volume": 105565.2, "quote_volume": 10152.47175, "trades": 114, "taker_buy_volume": 94103.8, "taker_buy_quote": 9051.84262}, {"ts": 1772203140000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 39693.7, "quote_volume": 3822.71155, "trades": 35, "taker_buy_volume": 2340.8, "taker_buy_quote": 225.62728}, {"ts": 1772203200000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 47134.4, "quote_volume": 4532.03612, "trades": 76, "taker_buy_volume": 26056.6, "taker_buy_quote": 2504.77367}, {"ts": 1772203260000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 17086.3, "quote_volume": 1638.97557, "trades": 34, "taker_buy_volume": 14740.9, "taker_buy_quote": 1413.75608}, {"ts": 1772203320000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 432298.7, "quote_volume": 41487.96073, "trades": 358, "taker_buy_volume": 295160.6, "taker_buy_quote": 28333.95751}, {"ts": 1772203380000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 11104.6, "quote_volume": 1065.10177, "trades": 60, "taker_buy_volume": 2498.9, "taker_buy_quote": 239.78062}, {"ts": 1772203440000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 58621.3, "quote_volume": 5632.60132, "trades": 134, "taker_buy_volume": 31609.9, "taker_buy_quote": 3036.82662}, {"ts": 1772203500000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 10385.4, "quote_volume": 996.07654, "trades": 65, "taker_buy_volume": 3747.0, "taker_buy_quote": 359.34668}, {"ts": 1772203560000, "open": 0.0958, "high": 0.0959, "low": 0.0955, "close": 0.0955, "volume": 69665.6, "quote_volume": 6666.34074, "trades": 132, "taker_buy_volume": 11323.2, "taker_buy_quote": 1084.54544}, {"ts": 1772203620000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 4254.2, "quote_volume": 407.05528, "trades": 39, "taker_buy_volume": 3514.6, "taker_buy_quote": 336.27556}, {"ts": 1772203680000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 79236.4, "quote_volume": 7596.8163, "trades": 263, "taker_buy_volume": 60327.0, "taker_buy_quote": 5784.27997}, {"ts": 1772203740000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 21595.3, "quote_volume": 2071.21597, "trades": 61, "taker_buy_volume": 9407.6, "taker_buy_quote": 902.28225}, {"ts": 1772203800000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 45755.4, "quote_volume": 4374.56459, "trades": 67, "taker_buy_volume": 15915.0, "taker_buy_quote": 1521.54086}, {"ts": 1772203860000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 77313.8, "quote_volume": 7398.42556, "trades": 119, "taker_buy_volume": 48204.0, "taker_buy_quote": 4612.75933}, {"ts": 1772203920000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 168104.6, "quote_volume": 16046.87725, "trades": 123, "taker_buy_volume": 77725.7, "taker_buy_quote": 7422.28876}, {"ts": 1772203980000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 98892.0, "quote_volume": 9441.98587, "trades": 80, "taker_buy_volume": 14124.2, "taker_buy_quote": 1348.89794}, {"ts": 1772204040000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 3893.2, "quote_volume": 372.2077, "trades": 27, "taker_buy_volume": 1067.1, "taker_buy_quote": 102.03254}, {"ts": 1772204100000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 7236.2, "quote_volume": 691.0571, "trades": 30, "taker_buy_volume": 4699.3, "taker_buy_quote": 448.78315}, {"ts": 1772204160000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2040.1, "quote_volume": 195.03356, "trades": 13, "taker_buy_volume": 1466.4, "taker_buy_quote": 140.18784}, {"ts": 1772204220000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 79357.0, "quote_volume": 7570.55665, "trades": 124, "taker_buy_volume": 12287.4, "taker_buy_quote": 1172.02098}, {"ts": 1772204280000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 22069.3, "quote_volume": 2104.05871, "trades": 43, "taker_buy_volume": 7088.0, "taker_buy_quote": 676.1952}, {"ts": 1772204340000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 37125.7, "quote_volume": 3542.97002, "trades": 48, "taker_buy_volume": 5138.3, "taker_buy_quote": 490.34628}, {"ts": 1772204400000, "open": 0.0954, "high": 0.0961, "low": 0.0954, "close": 0.0961, "volume": 135101.6, "quote_volume": 12951.86707, "trades": 159, "taker_buy_volume": 111767.8, "taker_buy_quote": 10717.00377}, {"ts": 1772204460000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 104163.7, "quote_volume": 9997.77186, "trades": 109, "taker_buy_volume": 62776.7, "taker_buy_quote": 6026.1711}, {"ts": 1772204520000, "open": 0.096, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 73459.5, "quote_volume": 7044.44174, "trades": 109, "taker_buy_volume": 26004.8, "taker_buy_quote": 2493.66734}, {"ts": 1772204580000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0957, "volume": 23116.3, "quote_volume": 2213.30281, "trades": 91, "taker_buy_volume": 3783.2, "taker_buy_quote": 362.11475}, {"ts": 1772204640000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 4227.0, "quote_volume": 404.28457, "trades": 25, "taker_buy_volume": 1427.8, "taker_buy_quote": 136.58468}, {"ts": 1772204700000, "open": 0.0957, "high": 0.0962, "low": 0.0957, "close": 0.0962, "volume": 112611.1, "quote_volume": 10828.05665, "trades": 99, "taker_buy_volume": 88757.0, "taker_buy_quote": 8533.43494}, {"ts": 1772204760000, "open": 0.0962, "high": 0.0964, "low": 0.096, "close": 0.096, "volume": 53643.5, "quote_volume": 5162.60194, "trades": 76, "taker_buy_volume": 32382.3, "taker_buy_quote": 3117.55314}, {"ts": 1772204820000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 20007.8, "quote_volume": 1922.69067, "trades": 21, "taker_buy_volume": 1280.5, "taker_buy_quote": 123.00414}, {"ts": 1772204880000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 9127.1, "quote_volume": 877.64584, "trades": 31, "taker_buy_volume": 4572.7, "taker_buy_quote": 439.54588}, {"ts": 1772204940000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 7269.9, "quote_volume": 698.45374, "trades": 35, "taker_buy_volume": 1097.3, "taker_buy_quote": 105.50236}, {"ts": 1772205000000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 33472.5, "quote_volume": 3208.15669, "trades": 52, "taker_buy_volume": 12986.9, "taker_buy_quote": 1244.21768}, {"ts": 1772205060000, "open": 0.0959, "high": 0.0963, "low": 0.0959, "close": 0.0962, "volume": 71347.1, "quote_volume": 6863.62847, "trades": 109, "taker_buy_volume": 53037.5, "taker_buy_quote": 5103.00882}, {"ts": 1772205120000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 51874.3, "quote_volume": 4972.97085, "trades": 62, "taker_buy_volume": 6682.5, "taker_buy_quote": 640.85175}, {"ts": 1772205180000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 83.3, "quote_volume": 7.98847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205240000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 22469.2, "quote_volume": 2152.59532, "trades": 18, "taker_buy_volume": 799.5, "taker_buy_quote": 76.61563}, {"ts": 1772205300000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 37642.6, "quote_volume": 3616.17073, "trades": 84, "taker_buy_volume": 21047.3, "taker_buy_quote": 2021.14716}, {"ts": 1772205360000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 12922.2, "quote_volume": 1239.97201, "trades": 34, "taker_buy_volume": 7171.5, "taker_buy_quote": 688.35215}, {"ts": 1772205420000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 9591.0, "quote_volume": 918.8178, "trades": 29, "taker_buy_volume": 7088.2, "taker_buy_quote": 679.04956}, {"ts": 1772205480000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 213065.2, "quote_volume": 20374.73938, "trades": 135, "taker_buy_volume": 35440.0, "taker_buy_quote": 3391.21019}, {"ts": 1772205540000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 8933.0, "quote_volume": 856.41691, "trades": 40, "taker_buy_volume": 8032.1, "taker_buy_quote": 770.0373}, {"ts": 1772205600000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 31027.4, "quote_volume": 2977.99385, "trades": 127, "taker_buy_volume": 16370.5, "taker_buy_quote": 1571.15158}, {"ts": 1772205660000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 12202.2, "quote_volume": 1169.05475, "trades": 23, "taker_buy_volume": 10161.7, "taker_buy_quote": 973.53345}, {"ts": 1772205720000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 40107.4, "quote_volume": 3838.38289, "trades": 31, "taker_buy_volume": 3841.8, "taker_buy_quote": 367.77333}, {"ts": 1772205780000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 6253.0, "quote_volume": 598.81868, "trades": 18, "taker_buy_volume": 1182.4, "taker_buy_quote": 113.22798}, {"ts": 1772205840000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 20410.5, "quote_volume": 1955.3259, "trades": 38, "taker_buy_volume": 11923.9, "taker_buy_quote": 1142.30962}, {"ts": 1772205900000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 2741.0, "quote_volume": 262.57632, "trades": 15, "taker_buy_volume": 415.2, "taker_buy_quote": 39.77616}, {"ts": 1772205960000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 5388.8, "quote_volume": 516.2792, "trades": 20, "taker_buy_volume": 1333.9, "taker_buy_quote": 127.82917}, {"ts": 1772206020000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 25303.0, "quote_volume": 2427.35633, "trades": 71, "taker_buy_volume": 16637.3, "taker_buy_quote": 1596.17176}, {"ts": 1772206080000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 2443.1, "quote_volume": 234.5686, "trades": 17, "taker_buy_volume": 1980.6, "taker_buy_quote": 190.1686}, {"ts": 1772206140000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 43498.0, "quote_volume": 4171.81548, "trades": 103, "taker_buy_volume": 13459.9, "taker_buy_quote": 1291.16169}, {"ts": 1772206200000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 38132.0, "quote_volume": 3660.68894, "trades": 78, "taker_buy_volume": 16223.5, "taker_buy_quote": 1557.49742}, {"ts": 1772206260000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 5767.3, "quote_volume": 553.27248, "trades": 23, "taker_buy_volume": 3580.9, "taker_buy_quote": 343.67456}, {"ts": 1772206320000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 23018.4, "quote_volume": 2203.04269, "trades": 41, "taker_buy_volume": 6746.5, "taker_buy_quote": 645.83334}, {"ts": 1772206380000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 33121.9, "quote_volume": 3167.80639, "trades": 40, "taker_buy_volume": 6212.3, "taker_buy_quote": 595.02163}, {"ts": 1772206440000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 888.4, "quote_volume": 85.08128, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206500000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 6160.0, "quote_volume": 590.13541, "trades": 14, "taker_buy_volume": 2523.0, "taker_buy_quote": 241.73062}, {"ts": 1772206560000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 56585.9, "quote_volume": 5407.24438, "trades": 50, "taker_buy_volume": 3851.0, "taker_buy_quote": 367.97674}, {"ts": 1772206620000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 989.7, "quote_volume": 94.51635, "trades": 8, "taker_buy_volume": 721.5, "taker_buy_quote": 68.90325}, {"ts": 1772206680000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.0959, "volume": 8954.9, "quote_volume": 857.20854, "trades": 40, "taker_buy_volume": 8702.0, "taker_buy_quote": 832.96481}, {"ts": 1772206740000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 5586.2, "quote_volume": 535.15796, "trades": 12, "taker_buy_volume": 259.2, "taker_buy_quote": 24.83136}, {"ts": 1772206800000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 8864.8, "quote_volume": 849.24784, "trades": 25, "taker_buy_volume": 3387.7, "taker_buy_quote": 324.54166}, {"ts": 1772206860000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 12878.1, "quote_volume": 1233.71344, "trades": 48, "taker_buy_volume": 10104.9, "taker_buy_quote": 968.06069}, {"ts": 1772206920000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 8002.0, "quote_volume": 766.5916, "trades": 33, "taker_buy_volume": 4180.5, "taker_buy_quote": 400.4919}, {"ts": 1772206980000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 12845.4, "quote_volume": 1231.63872, "trades": 44, "taker_buy_volume": 6559.8, "taker_buy_quote": 629.0589}, {"ts": 1772207040000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 4628.0, "quote_volume": 443.37512, "trades": 31, "taker_buy_volume": 2229.6, "taker_buy_quote": 213.6084}, {"ts": 1772207100000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 20787.3, "quote_volume": 1995.73843, "trades": 45, "taker_buy_volume": 9546.3, "taker_buy_quote": 916.66502}, {"ts": 1772207160000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2757.2, "quote_volume": 264.40715, "trades": 19, "taker_buy_volume": 999.7, "taker_buy_quote": 95.87123}, {"ts": 1772207220000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 12113.1, "quote_volume": 1161.61426, "trades": 30, "taker_buy_volume": 4336.4, "taker_buy_quote": 415.86076}, {"ts": 1772207280000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 10033.3, "quote_volume": 960.29049, "trades": 30, "taker_buy_volume": 5684.1, "taker_buy_quote": 543.96837}, {"ts": 1772207340000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 16841.0, "quote_volume": 1611.6837, "trades": 24, "taker_buy_volume": 13689.0, "taker_buy_quote": 1310.0373}, {"ts": 1772207400000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 29105.6, "quote_volume": 2785.40592, "trades": 42, "taker_buy_volume": 11641.5, "taker_buy_quote": 1114.09155}, {"ts": 1772207460000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 3736.1, "quote_volume": 357.90235, "trades": 19, "taker_buy_volume": 1785.4, "taker_buy_quote": 171.04132}, {"ts": 1772207520000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 44313.2, "quote_volume": 4256.14401, "trades": 50, "taker_buy_volume": 42930.7, "taker_buy_quote": 4123.59579}, {"ts": 1772207580000, "open": 0.0962, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 36959.6, "quote_volume": 3554.66098, "trades": 39, "taker_buy_volume": 31094.6, "taker_buy_quote": 2991.36242}, {"ts": 1772207640000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 15010.3, "quote_volume": 1439.48777, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207700000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 2186.7, "quote_volume": 209.49373, "trades": 16, "taker_buy_volume": 1158.6, "taker_buy_quote": 111.00175}, {"ts": 1772207760000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 18842.8, "quote_volume": 1805.16747, "trades": 39, "taker_buy_volume": 1593.1, "taker_buy_quote": 152.64621}, {"ts": 1772207820000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 4295.7, "quote_volume": 411.52806, "trades": 30, "taker_buy_volume": 1532.5, "taker_buy_quote": 146.8135}, {"ts": 1772207880000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 33757.3, "quote_volume": 3231.64673, "trades": 40, "taker_buy_volume": 16293.8, "taker_buy_quote": 1559.37183}, {"ts": 1772207940000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2218.3, "quote_volume": 212.51314, "trades": 14, "taker_buy_volume": 563.6, "taker_buy_quote": 53.99288}, {"ts": 1772208000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 10126.2, "quote_volume": 970.08996, "trades": 30, "taker_buy_volume": 3621.7, "taker_buy_quote": 346.95886}, {"ts": 1772208060000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 2379.6, "quote_volume": 227.97611, "trades": 13, "taker_buy_volume": 1663.6, "taker_buy_quote": 159.38331}, {"ts": 1772208120000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2875.0, "quote_volume": 275.425, "trades": 1, "taker_buy_volume": 2875.0, "taker_buy_quote": 275.425}, {"ts": 1772208180000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 9080.3, "quote_volume": 869.5143, "trades": 25, "taker_buy_volume": 1607.3, "taker_buy_quote": 153.92399}, {"ts": 1772208240000, "open": 0.0957, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 54002.5, "quote_volume": 5162.78245, "trades": 46, "taker_buy_volume": 4865.2, "taker_buy_quote": 465.26317}, {"ts": 1772208300000, "open": 0.0956, "high": 0.0956, "low": 0.0952, "close": 0.0952, "volume": 241897.5, "quote_volume": 23048.89611, "trades": 206, "taker_buy_volume": 31321.7, "taker_buy_quote": 2984.16174}, {"ts": 1772208360000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 200060.7, "quote_volume": 19024.70992, "trades": 138, "taker_buy_volume": 18957.0, "taker_buy_quote": 1803.79688}, {"ts": 1772208420000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 59607.0, "quote_volume": 5678.18583, "trades": 94, "taker_buy_volume": 46722.9, "taker_buy_quote": 4451.281}, {"ts": 1772208480000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 298615.4, "quote_volume": 28428.28568, "trades": 52, "taker_buy_volume": 228805.3, "taker_buy_quote": 21782.32947}, {"ts": 1772208540000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 26480.4, "quote_volume": 2518.76199, "trades": 91, "taker_buy_volume": 21713.9, "taker_buy_quote": 2065.46784}, {"ts": 1772208600000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 10117.5, "quote_volume": 963.17761, "trades": 7, "taker_buy_volume": 115.5, "taker_buy_quote": 10.9956}, {"ts": 1772208660000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 14036.2, "quote_volume": 1335.10845, "trades": 32, "taker_buy_volume": 7603.1, "taker_buy_quote": 723.16954}, {"ts": 1772208720000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 44326.1, "quote_volume": 4204.30088, "trades": 19, "taker_buy_volume": 84.3, "taker_buy_quote": 8.00007}, {"ts": 1772208780000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 48304.6, "quote_volume": 4583.66707, "trades": 34, "taker_buy_volume": 20292.1, "taker_buy_quote": 1925.67364}, {"ts": 1772208840000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 5066.7, "quote_volume": 481.05929, "trades": 27, "taker_buy_volume": 2031.4, "taker_buy_quote": 192.95635}, {"ts": 1772208900000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 4689.9, "quote_volume": 445.07151, "trades": 17, "taker_buy_volume": 3954.3, "taker_buy_quote": 375.26307}, {"ts": 1772208960000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 15916.4, "quote_volume": 1510.47162, "trades": 25, "taker_buy_volume": 11011.4, "taker_buy_quote": 1044.98712}, {"ts": 1772209020000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 14577.1, "quote_volume": 1385.1065, "trades": 54, "taker_buy_volume": 2809.9, "taker_buy_quote": 267.11589}, {"ts": 1772209080000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 6489.4, "quote_volume": 617.73643, "trades": 42, "taker_buy_volume": 3222.1, "taker_buy_quote": 306.69787}, {"ts": 1772209140000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 2650.1, "quote_volume": 251.85555, "trades": 18, "taker_buy_volume": 555.1, "taker_buy_quote": 52.79947}, {"ts": 1772209200000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 5952.5, "quote_volume": 564.89225, "trades": 24, "taker_buy_volume": 4681.3, "taker_buy_quote": 444.25537}, {"ts": 1772209260000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 22309.8, "quote_volume": 2114.97854, "trades": 16, "taker_buy_volume": 619.4, "taker_buy_quote": 58.72862}, {"ts": 1772209320000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 17135.2, "quote_volume": 1625.44829, "trades": 46, "taker_buy_volume": 8107.9, "taker_buy_quote": 769.23393}, {"ts": 1772209380000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 10095.4, "quote_volume": 958.74962, "trades": 30, "taker_buy_volume": 4941.9, "taker_buy_quote": 469.39674}, {"ts": 1772209440000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 30401.4, "quote_volume": 2893.4843, "trades": 52, "taker_buy_volume": 28282.4, "taker_buy_quote": 2692.15232}, {"ts": 1772209500000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 71136.7, "quote_volume": 6776.13877, "trades": 87, "taker_buy_volume": 54135.8, "taker_buy_quote": 5156.23621}, {"ts": 1772209560000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 59013.9, "quote_volume": 5623.76642, "trades": 54, "taker_buy_volume": 47366.7, "taker_buy_quote": 4513.97318}, {"ts": 1772209620000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 30666.4, "quote_volume": 2922.51841, "trades": 53, "taker_buy_volume": 18518.9, "taker_buy_quote": 1764.86166}, {"ts": 1772209680000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 5282.5, "quote_volume": 503.27077, "trades": 18, "taker_buy_volume": 4233.1, "taker_buy_quote": 403.37734}, {"ts": 1772209740000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 7425.9, "quote_volume": 707.69666, "trades": 17, "taker_buy_volume": 2955.4, "taker_buy_quote": 281.65801}, {"ts": 1772209800000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 5690.9, "quote_volume": 541.77368, "trades": 39, "taker_buy_volume": 1979.3, "taker_buy_quote": 188.42936}, {"ts": 1772209860000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1347.8, "quote_volume": 128.31056, "trades": 14, "taker_buy_volume": 633.3, "taker_buy_quote": 60.29016}, {"ts": 1772209920000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 7863.1, "quote_volume": 749.69116, "trades": 32, "taker_buy_volume": 6657.8, "taker_buy_quote": 634.88406}, {"ts": 1772209980000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 28085.4, "quote_volume": 2681.93579, "trades": 31, "taker_buy_volume": 25966.0, "taker_buy_quote": 2479.74503}, {"ts": 1772210040000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 473.0, "quote_volume": 45.15543, "trades": 8, "taker_buy_volume": 157.1, "taker_buy_quote": 15.00305}, {"ts": 1772210100000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 19222.8, "quote_volume": 1833.11323, "trades": 43, "taker_buy_volume": 3572.9, "taker_buy_quote": 340.65962}, {"ts": 1772210160000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 15921.2, "quote_volume": 1514.54661, "trades": 47, "taker_buy_volume": 7074.3, "taker_buy_quote": 672.77434}, {"ts": 1772210220000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 2835.2, "quote_volume": 269.80076, "trades": 23, "taker_buy_volume": 1245.8, "taker_buy_quote": 118.58462}, {"ts": 1772210280000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 23711.3, "quote_volume": 2256.96835, "trades": 50, "taker_buy_volume": 8682.4, "taker_buy_quote": 826.26192}, {"ts": 1772210340000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 2468.1, "quote_volume": 234.97363, "trades": 15, "taker_buy_volume": 1829.6, "taker_buy_quote": 174.19997}, {"ts": 1772210400000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 9955.8, "quote_volume": 946.91777, "trades": 33, "taker_buy_volume": 5775.5, "taker_buy_quote": 549.32839}, {"ts": 1772210460000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 3548.5, "quote_volume": 337.768, "trades": 10, "taker_buy_volume": 3172.2, "taker_buy_quote": 301.99344}, {"ts": 1772210520000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 64747.3, "quote_volume": 6143.23627, "trades": 32, "taker_buy_volume": 450.6, "taker_buy_quote": 42.74533}, {"ts": 1772210580000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 19189.1, "quote_volume": 1821.25777, "trades": 23, "taker_buy_volume": 14065.3, "taker_buy_quote": 1334.85937}, {"ts": 1772210640000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 4599.8, "quote_volume": 436.97153, "trades": 18, "taker_buy_volume": 416.0, "taker_buy_quote": 39.52}, {"ts": 1772210700000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 15829.9, "quote_volume": 1503.8405, "trades": 19, "taker_buy_volume": 2646.8, "taker_buy_quote": 251.446}, {"ts": 1772210760000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 56894.2, "quote_volume": 5399.33037, "trades": 34, "taker_buy_volume": 320.0, "taker_buy_quote": 30.368}, {"ts": 1772210820000, "open": 0.0948, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 155927.0, "quote_volume": 14763.79719, "trades": 118, "taker_buy_volume": 25301.3, "taker_buy_quote": 2398.56569}, {"ts": 1772210880000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 70429.1, "quote_volume": 6658.8818, "trades": 59, "taker_buy_volume": 14578.5, "taker_buy_quote": 1377.87743}, {"ts": 1772210940000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 59606.9, "quote_volume": 5632.79892, "trades": 56, "taker_buy_volume": 25603.7, "taker_buy_quote": 2419.54965}, {"ts": 1772211000000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 13268.9, "quote_volume": 1255.2184, "trades": 41, "taker_buy_volume": 3740.5, "taker_buy_quote": 353.86187}, {"ts": 1772211060000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 88647.9, "quote_volume": 8373.18385, "trades": 89, "taker_buy_volume": 17301.6, "taker_buy_quote": 1633.87079}, {"ts": 1772211120000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 8828.6, "quote_volume": 833.41984, "trades": 29, "taker_buy_volume": 7150.9, "taker_buy_quote": 675.04496}, {"ts": 1772211180000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 64968.9, "quote_volume": 6127.66295, "trades": 60, "taker_buy_volume": 11785.2, "taker_buy_quote": 1112.0036}, {"ts": 1772211240000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 32227.6, "quote_volume": 3042.25841, "trades": 49, "taker_buy_volume": 18175.9, "taker_buy_quote": 1715.81052}, {"ts": 1772211300000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 8348.0, "quote_volume": 787.2164, "trades": 29, "taker_buy_volume": 3748.7, "taker_buy_quote": 353.50241}, {"ts": 1772211360000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 36904.8, "quote_volume": 3480.70357, "trades": 61, "taker_buy_volume": 25626.6, "taker_buy_quote": 2417.10441}, {"ts": 1772211420000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 34527.1, "quote_volume": 3252.89932, "trades": 34, "taker_buy_volume": 7755.7, "taker_buy_quote": 731.03344}, {"ts": 1772211480000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 13423.4, "quote_volume": 1264.31691, "trades": 19, "taker_buy_volume": 10073.8, "taker_buy_quote": 948.95196}, {"ts": 1772211540000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 496.6, "quote_volume": 46.77972, "trades": 6, "taker_buy_volume": 411.8, "taker_buy_quote": 38.79156}, {"ts": 1772211600000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 4533.3, "quote_volume": 427.51245, "trades": 33, "taker_buy_volume": 1959.9, "taker_buy_quote": 184.84083}, {"ts": 1772211660000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 18328.5, "quote_volume": 1728.11638, "trades": 45, "taker_buy_volume": 12556.8, "taker_buy_quote": 1184.11684}, {"ts": 1772211720000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 152234.2, "quote_volume": 14327.31909, "trades": 67, "taker_buy_volume": 30580.4, "taker_buy_quote": 2878.96118}, {"ts": 1772211780000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 47943.2, "quote_volume": 4514.46444, "trades": 93, "taker_buy_volume": 23505.8, "taker_buy_quote": 2214.21894}, {"ts": 1772211840000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 29413.5, "quote_volume": 2767.80822, "trades": 49, "taker_buy_volume": 8923.9, "taker_buy_quote": 839.74748}, {"ts": 1772211900000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 18165.7, "quote_volume": 1709.38069, "trades": 61, "taker_buy_volume": 9490.4, "taker_buy_quote": 893.04664}, {"ts": 1772211960000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 20191.1, "quote_volume": 1897.94427, "trades": 48, "taker_buy_volume": 11212.7, "taker_buy_quote": 1053.9938}, {"ts": 1772212020000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 9853.7, "quote_volume": 926.89543, "trades": 26, "taker_buy_volume": 8286.6, "taker_buy_quote": 779.43132}, {"ts": 1772212080000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 10701.1, "quote_volume": 1007.39048, "trades": 22, "taker_buy_volume": 6777.6, "taker_buy_quote": 638.1237}, {"ts": 1772212140000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 16646.1, "quote_volume": 1566.38797, "trades": 20, "taker_buy_volume": 13195.4, "taker_buy_quote": 1241.68714}, {"ts": 1772212200000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 8611.5, "quote_volume": 809.481, "trades": 13, "taker_buy_volume": 5551.1, "taker_buy_quote": 521.8034}, {"ts": 1772212260000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 172376.4, "quote_volume": 16160.77241, "trades": 144, "taker_buy_volume": 35504.1, "taker_buy_quote": 3328.82363}, {"ts": 1772212320000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 18501.4, "quote_volume": 1733.97575, "trades": 37, "taker_buy_volume": 7845.9, "taker_buy_quote": 735.90789}, {"ts": 1772212380000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 206127.8, "quote_volume": 19286.69247, "trades": 100, "taker_buy_volume": 35227.4, "taker_buy_quote": 3294.88929}, {"ts": 1772212440000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 51780.8, "quote_volume": 4844.18454, "trades": 44, "taker_buy_volume": 22161.4, "taker_buy_quote": 2074.24943}, {"ts": 1772212500000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 13193.0, "quote_volume": 1234.84559, "trades": 86, "taker_buy_volume": 4005.7, "taker_buy_quote": 374.93352}, {"ts": 1772212560000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 51497.0, "quote_volume": 4807.28447, "trades": 47, "taker_buy_volume": 3182.9, "taker_buy_quote": 297.00523}, {"ts": 1772212620000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 66331.1, "quote_volume": 6193.30525, "trades": 55, "taker_buy_volume": 34784.7, "taker_buy_quote": 3248.89098}, {"ts": 1772212680000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 69427.0, "quote_volume": 6471.08876, "trades": 46, "taker_buy_volume": 42908.3, "taker_buy_quote": 3999.51451}, {"ts": 1772212740000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 22495.5, "quote_volume": 2098.92662, "trades": 47, "taker_buy_volume": 20578.0, "taker_buy_quote": 1920.03458}, {"ts": 1772212800000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 26635.4, "quote_volume": 2485.31022, "trades": 33, "taker_buy_volume": 1566.5, "taker_buy_quote": 146.28474}, {"ts": 1772212860000, "open": 0.0934, "high": 0.0936, "low": 0.0932, "close": 0.0933, "volume": 209009.8, "quote_volume": 19506.64399, "trades": 132, "taker_buy_volume": 24811.8, "taker_buy_quote": 2317.50038}, {"ts": 1772212920000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 8777.3, "quote_volume": 820.16212, "trades": 21, "taker_buy_volume": 7877.0, "taker_buy_quote": 736.0741}, {"ts": 1772212980000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 10145.1, "quote_volume": 948.29922, "trades": 42, "taker_buy_volume": 1506.8, "taker_buy_quote": 140.83748}, {"ts": 1772213040000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 462.9, "quote_volume": 43.24342, "trades": 7, "taker_buy_volume": 85.6, "taker_buy_quote": 8.0036}, {"ts": 1772213100000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 16558.2, "quote_volume": 1547.55941, "trades": 44, "taker_buy_volume": 6970.4, "taker_buy_quote": 651.42118}, {"ts": 1772213160000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 24316.0, "quote_volume": 2268.70637, "trades": 24, "taker_buy_volume": 22171.9, "taker_buy_quote": 2068.66184}, {"ts": 1772213220000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 902.6, "quote_volume": 84.21258, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213280000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 3258.1, "quote_volume": 303.67761, "trades": 29, "taker_buy_volume": 1386.1, "taker_buy_quote": 129.20721}, {"ts": 1772213340000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 162237.0, "quote_volume": 15120.52321, "trades": 9, "taker_buy_volume": 348.1, "taker_buy_quote": 32.47773}, {"ts": 1772213400000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 4072.4, "quote_volume": 379.74804, "trades": 22, "taker_buy_volume": 2107.3, "taker_buy_quote": 196.56472}, {"ts": 1772213460000, "open": 0.0932, "high": 0.0932, "low": 0.0925, "close": 0.0928, "volume": 780990.2, "quote_volume": 72475.9273, "trades": 363, "taker_buy_volume": 188737.6, "taker_buy_quote": 17497.89138}, {"ts": 1772213520000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 86392.2, "quote_volume": 8022.45668, "trades": 43, "taker_buy_volume": 71832.4, "taker_buy_quote": 6671.02472}, {"ts": 1772213580000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 166042.3, "quote_volume": 15435.43395, "trades": 91, "taker_buy_volume": 140025.7, "taker_buy_quote": 13016.52252}, {"ts": 1772213640000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 132752.5, "quote_volume": 12374.57755, "trades": 68, "taker_buy_volume": 84988.8, "taker_buy_quote": 7919.72038}, {"ts": 1772213700000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 36257.1, "quote_volume": 3377.35746, "trades": 90, "taker_buy_volume": 5311.4, "taker_buy_quote": 494.91926}, {"ts": 1772213760000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 95068.9, "quote_volume": 8880.12403, "trades": 75, "taker_buy_volume": 78155.0, "taker_buy_quote": 7299.17492}, {"ts": 1772213820000, "open": 0.0933, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 115805.1, "quote_volume": 10815.2878, "trades": 102, "taker_buy_volume": 92307.7, "taker_buy_quote": 8621.91279}, {"ts": 1772213880000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 118964.8, "quote_volume": 11135.75118, "trades": 88, "taker_buy_volume": 90060.8, "taker_buy_quote": 8429.94695}, {"ts": 1772213940000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 18626.5, "quote_volume": 1743.48643, "trades": 22, "taker_buy_volume": 7688.0, "taker_buy_quote": 719.66019}, {"ts": 1772214000000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 40993.8, "quote_volume": 3839.54788, "trades": 32, "taker_buy_volume": 35483.1, "taker_buy_quote": 3323.74636}, {"ts": 1772214060000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 44595.8, "quote_volume": 4176.20015, "trades": 43, "taker_buy_volume": 949.0, "taker_buy_quote": 88.80862}, {"ts": 1772214120000, "open": 0.0936, "high": 0.0939, "low": 0.0935, "close": 0.0935, "volume": 97823.8, "quote_volume": 9171.84074, "trades": 73, "taker_buy_volume": 65591.7, "taker_buy_quote": 6151.0139}, {"ts": 1772214180000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3812.5, "quote_volume": 356.46875, "trades": 12, "taker_buy_volume": 359.6, "taker_buy_quote": 33.6226}, {"ts": 1772214240000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 3255.0, "quote_volume": 304.33287, "trades": 12, "taker_buy_volume": 463.3, "taker_buy_quote": 43.31855}, {"ts": 1772214300000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 15349.5, "quote_volume": 1436.7132, "trades": 25, "taker_buy_volume": 10945.2, "taker_buy_quote": 1024.47072}, {"ts": 1772214360000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 164167.7, "quote_volume": 15366.09672, "trades": 14, "taker_buy_volume": 348.6, "taker_buy_quote": 32.62896}, {"ts": 1772214420000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 23976.1, "quote_volume": 2242.88296, "trades": 38, "taker_buy_volume": 3922.4, "taker_buy_quote": 367.11886}, {"ts": 1772214480000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 15011.5, "quote_volume": 1403.56455, "trades": 32, "taker_buy_volume": 8659.7, "taker_buy_quote": 809.68195}, {"ts": 1772214540000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 16979.8, "quote_volume": 1589.9496, "trades": 37, "taker_buy_volume": 2258.5, "taker_buy_quote": 211.44508}, {"ts": 1772214600000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 6534.2, "quote_volume": 611.72333, "trades": 21, "taker_buy_volume": 525.8, "taker_buy_quote": 49.26746}, {"ts": 1772214660000, "open": 0.0936, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 31703.1, "quote_volume": 2975.9067, "trades": 43, "taker_buy_volume": 28605.9, "taker_buy_quote": 2685.4991}, {"ts": 1772214720000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 107237.7, "quote_volume": 10080.2531, "trades": 63, "taker_buy_volume": 77437.4, "taker_buy_quote": 7279.05696}, {"ts": 1772214780000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 24849.2, "quote_volume": 2338.37984, "trades": 22, "taker_buy_volume": 24647.4, "taker_buy_quote": 2319.40109}, {"ts": 1772214840000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 5687.8, "quote_volume": 534.56798, "trades": 22, "taker_buy_volume": 108.0, "taker_buy_quote": 10.1736}, {"ts": 1772214900000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 1868.9, "quote_volume": 175.5546, "trades": 17, "taker_buy_volume": 1167.5, "taker_buy_quote": 109.69314}, {"ts": 1772214960000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 3523.0, "quote_volume": 330.81821, "trades": 18, "taker_buy_volume": 960.0, "taker_buy_quote": 90.15251}, {"ts": 1772215020000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 99049.0, "quote_volume": 9300.7011, "trades": 26, "taker_buy_volume": 5156.2, "taker_buy_quote": 484.16718}, {"ts": 1772215080000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0942, "volume": 159082.9, "quote_volume": 14970.91886, "trades": 75, "taker_buy_volume": 158467.1, "taker_buy_quote": 14912.97208}, {"ts": 1772215140000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 116294.3, "quote_volume": 10950.56466, "trades": 63, "taker_buy_volume": 95762.4, "taker_buy_quote": 9017.78676}, {"ts": 1772215200000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 8699.1, "quote_volume": 818.25366, "trades": 23, "taker_buy_volume": 653.8, "taker_buy_quote": 61.4572}, {"ts": 1772215260000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 124214.4, "quote_volume": 11698.13068, "trades": 58, "taker_buy_volume": 32035.2, "taker_buy_quote": 3017.56815}, {"ts": 1772215320000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 24768.3, "quote_volume": 2329.45619, "trades": 57, "taker_buy_volume": 18567.8, "taker_buy_quote": 1746.32231}, {"ts": 1772215380000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 7357.0, "quote_volume": 692.2799, "trades": 19, "taker_buy_volume": 6893.1, "taker_buy_quote": 648.64921}, {"ts": 1772215440000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 12476.8, "quote_volume": 1174.06688, "trades": 20, "taker_buy_volume": 10170.5, "taker_buy_quote": 957.04405}, {"ts": 1772215500000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 26320.5, "quote_volume": 2473.87918, "trades": 19, "taker_buy_volume": 839.8, "taker_buy_quote": 79.01348}, {"ts": 1772215560000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 1125.1, "quote_volume": 105.7509, "trades": 10, "taker_buy_volume": 777.7, "taker_buy_quote": 73.1038}, {"ts": 1772215620000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 16833.4, "quote_volume": 1583.25014, "trades": 37, "taker_buy_volume": 13809.2, "taker_buy_quote": 1298.97534}, {"ts": 1772215680000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 248195.8, "quote_volume": 23318.9679, "trades": 123, "taker_buy_volume": 95413.5, "taker_buy_quote": 8967.8664}, {"ts": 1772215740000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 23725.7, "quote_volume": 2227.84323, "trades": 14, "taker_buy_volume": 117.3, "taker_buy_quote": 11.01447}, {"ts": 1772215800000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 31816.7, "quote_volume": 2984.40646, "trades": 99, "taker_buy_volume": 1524.3, "taker_buy_quote": 142.97934}, {"ts": 1772215860000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 95.7, "quote_volume": 8.97666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215920000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 25254.3, "quote_volume": 2368.86505, "trades": 20, "taker_buy_volume": 3310.2, "taker_buy_quote": 310.50847}, {"ts": 1772215980000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 10232.7, "quote_volume": 959.01044, "trades": 22, "taker_buy_volume": 2064.5, "taker_buy_quote": 193.6501}, {"ts": 1772216040000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 89886.5, "quote_volume": 8422.50917, "trades": 15, "taker_buy_volume": 60485.7, "taker_buy_quote": 5667.65421}, {"ts": 1772216100000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 26739.4, "quote_volume": 2505.44001, "trades": 17, "taker_buy_volume": 4092.4, "taker_buy_quote": 383.46961}, {"ts": 1772216160000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 10123.4, "quote_volume": 949.5672, "trades": 26, "taker_buy_volume": 6777.1, "taker_buy_quote": 635.69198}, {"ts": 1772216220000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 16744.9, "quote_volume": 1571.28655, "trades": 29, "taker_buy_volume": 12133.2, "taker_buy_quote": 1138.8488}, {"ts": 1772216280000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 6436.2, "quote_volume": 603.71556, "trades": 16, "taker_buy_volume": 692.6, "taker_buy_quote": 64.96588}, {"ts": 1772216340000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1066.0, "quote_volume": 99.9908, "trades": 4, "taker_buy_volume": 1066.0, "taker_buy_quote": 99.9908}, {"ts": 1772216400000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 119.5, "quote_volume": 11.2091, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 11.2091}, {"ts": 1772216460000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 22423.4, "quote_volume": 2101.07256, "trades": 13, "taker_buy_volume": 106.5, "taker_buy_quote": 9.9897}, {"ts": 1772216520000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 24942.5, "quote_volume": 2334.62761, "trades": 24, "taker_buy_volume": 1173.4, "taker_buy_quote": 109.83985}, {"ts": 1772216580000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 70677.1, "quote_volume": 6610.52095, "trades": 24, "taker_buy_volume": 370.3, "taker_buy_quote": 34.63375}, {"ts": 1772216640000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 13149.7, "quote_volume": 1229.61192, "trades": 8, "taker_buy_volume": 1149.7, "taker_buy_quote": 107.61192}, {"ts": 1772216700000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 15579.2, "quote_volume": 1456.6552, "trades": 6, "taker_buy_volume": 85.7, "taker_buy_quote": 8.01295}, {"ts": 1772216760000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 12651.4, "quote_volume": 1182.9059, "trades": 14, "taker_buy_volume": 9306.5, "taker_buy_quote": 870.15775}, {"ts": 1772216820000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 534.2, "quote_volume": 49.9477, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216880000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 58145.2, "quote_volume": 5446.60999, "trades": 57, "taker_buy_volume": 56561.1, "taker_buy_quote": 5298.25056}, {"ts": 1772216940000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 175166.8, "quote_volume": 16413.05906, "trades": 43, "taker_buy_volume": 4618.7, "taker_buy_quote": 432.77219}, {"ts": 1772217000000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 21243.2, "quote_volume": 1992.8508, "trades": 37, "taker_buy_volume": 17468.6, "taker_buy_quote": 1638.79332}, {"ts": 1772217060000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 63861.5, "quote_volume": 6002.91893, "trades": 50, "taker_buy_volume": 40367.7, "taker_buy_quote": 3794.54819}, {"ts": 1772217120000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 10601.6, "quote_volume": 994.46261, "trades": 37, "taker_buy_volume": 3220.3, "taker_buy_quote": 302.00289}, {"ts": 1772217180000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 24818.0, "quote_volume": 2326.53208, "trades": 47, "taker_buy_volume": 17889.1, "taker_buy_quote": 1677.18827}, {"ts": 1772217240000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 21800.4, "quote_volume": 2046.33559, "trades": 45, "taker_buy_volume": 15830.9, "taker_buy_quote": 1486.26527}, {"ts": 1772217300000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 33734.6, "quote_volume": 3164.314, "trades": 60, "taker_buy_volume": 16306.0, "taker_buy_quote": 1529.51132}, {"ts": 1772217360000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 12735.6, "quote_volume": 1194.59928, "trades": 67, "taker_buy_volume": 983.1, "taker_buy_quote": 92.21478}, {"ts": 1772217420000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 26663.5, "quote_volume": 2499.93021, "trades": 44, "taker_buy_volume": 2639.8, "taker_buy_quote": 247.3578}, {"ts": 1772217480000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 5944.3, "quote_volume": 556.39502, "trades": 14, "taker_buy_volume": 85.4, "taker_buy_quote": 8.00198}, {"ts": 1772217540000, "open": 0.0937, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 313199.5, "quote_volume": 29386.12084, "trades": 96, "taker_buy_volume": 288079.3, "taker_buy_quote": 27030.94292}, {"ts": 1772217600000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 37893.4, "quote_volume": 3546.82224, "trades": 21, "taker_buy_volume": 4190.5, "taker_buy_quote": 392.2308}, {"ts": 1772217660000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 18924.2, "quote_volume": 1771.30512, "trades": 30, "taker_buy_volume": 4918.2, "taker_buy_quote": 460.34352}, {"ts": 1772217720000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 5741.9, "quote_volume": 538.0075, "trades": 24, "taker_buy_volume": 4137.2, "taker_buy_quote": 387.65564}, {"ts": 1772217780000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 476.4, "quote_volume": 44.63868, "trades": 3, "taker_buy_volume": 320.1, "taker_buy_quote": 29.99337}, {"ts": 1772217840000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 96.7, "quote_volume": 9.06079, "trades": 2, "taker_buy_volume": 96.7, "taker_buy_quote": 9.06079}, {"ts": 1772217900000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 6811.5, "quote_volume": 637.5564, "trades": 22, "taker_buy_volume": 4209.1, "taker_buy_quote": 393.97176}, {"ts": 1772217960000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 872.1, "quote_volume": 81.62856, "trades": 7, "taker_buy_volume": 156.4, "taker_buy_quote": 14.63904}, {"ts": 1772218020000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 505625.6, "quote_volume": 47276.29698, "trades": 72, "taker_buy_volume": 4495.0, "taker_buy_quote": 420.46028}, {"ts": 1772218080000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 58361.0, "quote_volume": 5456.7535, "trades": 81, "taker_buy_volume": 18352.4, "taker_buy_quote": 1715.9494}, {"ts": 1772218140000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 4820.6, "quote_volume": 450.7261, "trades": 30, "taker_buy_volume": 263.3, "taker_buy_quote": 24.61855}, {"ts": 1772218200000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 109878.4, "quote_volume": 10254.05823, "trades": 63, "taker_buy_volume": 5309.6, "taker_buy_quote": 495.57311}, {"ts": 1772218260000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218320000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 39933.3, "quote_volume": 3720.57056, "trades": 31, "taker_buy_volume": 107.3, "taker_buy_quote": 10.00036}, {"ts": 1772218380000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 16145.3, "quote_volume": 1503.25511, "trades": 9, "taker_buy_volume": 1276.8, "taker_buy_quote": 118.99776}, {"ts": 1772218440000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 164571.1, "quote_volume": 15308.89301, "trades": 95, "taker_buy_volume": 25140.6, "taker_buy_quote": 2338.08654}, {"ts": 1772218500000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 18113.9, "quote_volume": 1685.88234, "trades": 29, "taker_buy_volume": 13864.8, "taker_buy_quote": 1290.71604}, {"ts": 1772218560000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 1232.3, "quote_volume": 114.59153, "trades": 10, "taker_buy_volume": 485.1, "taker_buy_quote": 45.1143}, {"ts": 1772218620000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 204.0, "quote_volume": 18.98167, "trades": 2, "taker_buy_volume": 96.7, "taker_buy_quote": 9.00277}, {"ts": 1772218680000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 20271.0, "quote_volume": 1885.203, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218740000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 67283.2, "quote_volume": 6258.0091, "trades": 64, "taker_buy_volume": 11030.7, "taker_buy_quote": 1026.5266}, {"ts": 1772218800000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 507.3, "quote_volume": 47.12817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218860000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 349.3, "quote_volume": 32.47631, "trades": 3, "taker_buy_volume": 263.4, "taker_buy_quote": 24.4962}, {"ts": 1772218920000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 2175.2, "quote_volume": 202.07608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218980000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 26749.2, "quote_volume": 2485.00068, "trades": 14, "taker_buy_volume": 3236.3, "taker_buy_quote": 300.65227}, {"ts": 1772219040000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 18814.1, "quote_volume": 1747.76795, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219100000, "open": 0.0928, "high": 0.0929, "low": 0.0926, "close": 0.0929, "volume": 345160.6, "quote_volume": 31999.19967, "trades": 104, "taker_buy_volume": 29903.2, "taker_buy_quote": 2776.22172}, {"ts": 1772219160000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 636.4, "quote_volume": 59.12156, "trades": 8, "taker_buy_volume": 372.0, "taker_buy_quote": 34.5588}, {"ts": 1772219220000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219280000, "open": 0.0928, "high": 0.0928, "low": 0.092, "close": 0.0923, "volume": 616435.3, "quote_volume": 56858.39154, "trades": 262, "taker_buy_volume": 27625.8, "taker_buy_quote": 2548.24239}, {"ts": 1772219340000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 26092.3, "quote_volume": 2403.49313, "trades": 50, "taker_buy_volume": 9498.6, "taker_buy_quote": 874.82106}, {"ts": 1772219400000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 17185.7, "quote_volume": 1581.99315, "trades": 36, "taker_buy_volume": 7005.0, "taker_buy_quote": 645.1605}, {"ts": 1772219460000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 18531.8, "quote_volume": 1704.83207, "trades": 26, "taker_buy_volume": 5235.8, "taker_buy_quote": 481.6936}, {"ts": 1772219520000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 36065.9, "quote_volume": 3321.66939, "trades": 32, "taker_buy_volume": 32433.7, "taker_buy_quote": 2987.14377}, {"ts": 1772219580000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2857.4, "quote_volume": 263.16654, "trades": 7, "taker_buy_volume": 2748.9, "taker_buy_quote": 253.17369}, {"ts": 1772219640000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 94456.1, "quote_volume": 8694.29401, "trades": 44, "taker_buy_volume": 1861.9, "taker_buy_quote": 171.48099}, {"ts": 1772219700000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 28968.3, "quote_volume": 2662.18677, "trades": 29, "taker_buy_volume": 4112.8, "taker_buy_quote": 377.96632}, {"ts": 1772219760000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 4932.3, "quote_volume": 453.76182, "trades": 19, "taker_buy_volume": 4130.9, "taker_buy_quote": 380.0428}, {"ts": 1772219820000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 9668.1, "quote_volume": 890.43201, "trades": 21, "taker_buy_volume": 8534.1, "taker_buy_quote": 786.00146}, {"ts": 1772219880000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 36198.5, "quote_volume": 3332.26544, "trades": 46, "taker_buy_volume": 12141.7, "taker_buy_quote": 1118.25057}, {"ts": 1772219940000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 138062.6, "quote_volume": 12667.54927, "trades": 45, "taker_buy_volume": 4031.6, "taker_buy_quote": 370.1439}, {"ts": 1772220000000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 8772.2, "quote_volume": 806.17714, "trades": 16, "taker_buy_volume": 6487.7, "taker_buy_quote": 596.23159}, {"ts": 1772220060000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 31580.1, "quote_volume": 2902.78443, "trades": 89, "taker_buy_volume": 10417.6, "taker_buy_quote": 957.95068}, {"ts": 1772220120000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 17902.5, "quote_volume": 1645.24347, "trades": 47, "taker_buy_volume": 8795.8, "taker_buy_quote": 808.34489}, {"ts": 1772220180000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 4240.1, "quote_volume": 389.66519, "trades": 12, "taker_buy_volume": 1546.8, "taker_buy_quote": 142.15092}, {"ts": 1772220240000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 62783.2, "quote_volume": 5773.48818, "trades": 56, "taker_buy_volume": 55565.0, "taker_buy_quote": 5110.02704}, {"ts": 1772220300000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 24095.0, "quote_volume": 2214.34027, "trades": 22, "taker_buy_volume": 23150.9, "taker_buy_quote": 2127.57748}, {"ts": 1772220360000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 6237.7, "quote_volume": 573.28595, "trades": 14, "taker_buy_volume": 3870.7, "taker_buy_quote": 355.75865}, {"ts": 1772220420000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 48811.0, "quote_volume": 4493.41322, "trades": 77, "taker_buy_volume": 32053.5, "taker_buy_quote": 2951.0948}, {"ts": 1772220480000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 40199.5, "quote_volume": 3700.62425, "trades": 32, "taker_buy_volume": 38511.4, "taker_buy_quote": 3545.26901}, {"ts": 1772220540000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 16900.7, "quote_volume": 1554.20375, "trades": 48, "taker_buy_volume": 4749.5, "taker_buy_quote": 436.66351}, {"ts": 1772220600000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 7897.5, "quote_volume": 726.22613, "trades": 43, "taker_buy_volume": 2549.1, "taker_buy_quote": 234.44351}, {"ts": 1772220660000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 18851.4, "quote_volume": 1736.18693, "trades": 29, "taker_buy_volume": 15507.1, "taker_buy_quote": 1428.20391}, {"ts": 1772220720000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 3671.7, "quote_volume": 337.79413, "trades": 15, "taker_buy_volume": 2308.5, "taker_buy_quote": 212.39177}, {"ts": 1772220780000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 31506.5, "quote_volume": 2898.598, "trades": 19, "taker_buy_volume": 28609.8, "taker_buy_quote": 2632.1016}, {"ts": 1772220840000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 14559.0, "quote_volume": 1338.03521, "trades": 35, "taker_buy_volume": 3900.5, "taker_buy_quote": 358.46466}, {"ts": 1772220900000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 19017.2, "quote_volume": 1747.66981, "trades": 55, "taker_buy_volume": 4829.1, "taker_buy_quote": 443.79429}, {"ts": 1772220960000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 351.5, "quote_volume": 32.30285, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221020000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 27191.2, "quote_volume": 2498.87128, "trades": 35, "taker_buy_volume": 17224.6, "taker_buy_quote": 1582.94074}, {"ts": 1772221080000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 173452.0, "quote_volume": 15911.49656, "trades": 213, "taker_buy_volume": 4800.0, "taker_buy_quote": 440.16}, {"ts": 1772221140000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 23299.2, "quote_volume": 2134.81394, "trades": 23, "taker_buy_volume": 5479.2, "taker_buy_quote": 502.44264}, {"ts": 1772221200000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 17182.8, "quote_volume": 1575.67802, "trades": 14, "taker_buy_volume": 14730.2, "taker_buy_quote": 1350.7746}, {"ts": 1772221260000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 21640.2, "quote_volume": 1986.60568, "trades": 29, "taker_buy_volume": 16519.1, "taker_buy_quote": 1516.62949}, {"ts": 1772221320000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 11810.1, "quote_volume": 1084.16718, "trades": 22, "taker_buy_volume": 2714.0, "taker_buy_quote": 249.1452}, {"ts": 1772221380000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 11071.6, "quote_volume": 1016.30769, "trades": 19, "taker_buy_volume": 8655.4, "taker_buy_quote": 794.56572}, {"ts": 1772221440000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0915, "volume": 347152.0, "quote_volume": 31783.7438, "trades": 172, "taker_buy_volume": 71725.7, "taker_buy_quote": 6563.17975}, {"ts": 1772221500000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 16389.0, "quote_volume": 1500.40883, "trades": 21, "taker_buy_volume": 7935.1, "taker_buy_quote": 726.85516}, {"ts": 1772221560000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 29808.1, "quote_volume": 2730.42196, "trades": 47, "taker_buy_volume": 14871.8, "taker_buy_quote": 1362.25688}, {"ts": 1772221620000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 1695.5, "quote_volume": 155.31761, "trades": 20, "taker_buy_volume": 1034.6, "taker_buy_quote": 94.77917}, {"ts": 1772221680000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 12967.6, "quote_volume": 1189.12892, "trades": 14, "taker_buy_volume": 12879.0, "taker_buy_quote": 1181.0043}, {"ts": 1772221740000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 20810.2, "quote_volume": 1908.29534, "trades": 25, "taker_buy_volume": 5276.4, "taker_buy_quote": 483.84588}, {"ts": 1772221800000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 14896.8, "quote_volume": 1366.16996, "trades": 23, "taker_buy_volume": 14896.8, "taker_buy_quote": 1366.16996}, {"ts": 1772221860000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 76444.8, "quote_volume": 7025.27712, "trades": 40, "taker_buy_volume": 75900.4, "taker_buy_quote": 6975.24676}, {"ts": 1772221920000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 10957.3, "quote_volume": 1006.97587, "trades": 22, "taker_buy_volume": 766.7, "taker_buy_quote": 70.45973}, {"ts": 1772221980000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 2847.6, "quote_volume": 261.664, "trades": 14, "taker_buy_volume": 266.2, "taker_buy_quote": 24.46378}, {"ts": 1772222040000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 30120.8, "quote_volume": 2768.40672, "trades": 22, "taker_buy_volume": 27734.4, "taker_buy_quote": 2549.09656}, {"ts": 1772222100000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1705.1, "quote_volume": 156.69869, "trades": 16, "taker_buy_volume": 532.4, "taker_buy_quote": 48.92756}, {"ts": 1772222160000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 3244.4, "quote_volume": 298.16036, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222220000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 5448.4, "quote_volume": 500.70796, "trades": 23, "taker_buy_volume": 956.0, "taker_buy_quote": 87.8564}, {"ts": 1772222280000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1009.9, "quote_volume": 92.80981, "trades": 5, "taker_buy_volume": 67.6, "taker_buy_quote": 6.21244}, {"ts": 1772222340000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 5940.3, "quote_volume": 545.31954, "trades": 25, "taker_buy_volume": 2800.1, "taker_buy_quote": 257.04918}, {"ts": 1772222400000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 12956.8, "quote_volume": 1189.43424, "trades": 32, "taker_buy_volume": 2905.3, "taker_buy_quote": 266.70654}, {"ts": 1772222460000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 36092.5, "quote_volume": 3311.2123, "trades": 52, "taker_buy_volume": 13692.1, "taker_buy_quote": 1256.94675}, {"ts": 1772222520000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 82506.5, "quote_volume": 7596.17572, "trades": 59, "taker_buy_volume": 79013.1, "taker_buy_quote": 7274.48682}, {"ts": 1772222580000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 13543.4, "quote_volume": 1246.02121, "trades": 18, "taker_buy_volume": 2276.4, "taker_buy_quote": 209.45721}, {"ts": 1772222640000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 39623.9, "quote_volume": 3645.3988, "trades": 49, "taker_buy_volume": 34778.2, "taker_buy_quote": 3199.5944}, {"ts": 1772222700000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 7288.6, "quote_volume": 669.81345, "trades": 21, "taker_buy_volume": 532.4, "taker_buy_quote": 48.92756}, {"ts": 1772222760000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 62627.6, "quote_volume": 5755.29532, "trades": 36, "taker_buy_volume": 266.2, "taker_buy_quote": 24.46378}, {"ts": 1772222820000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 58758.7, "quote_volume": 5398.44648, "trades": 40, "taker_buy_volume": 55979.1, "taker_buy_quote": 5142.72328}, {"ts": 1772222880000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 3191.4, "quote_volume": 293.6088, "trades": 14, "taker_buy_volume": 1129.9, "taker_buy_quote": 103.9508}, {"ts": 1772222940000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1210.8, "quote_volume": 111.27252, "trades": 9, "taker_buy_volume": 191.0, "taker_buy_quote": 17.5529}, {"ts": 1772223000000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 70054.0, "quote_volume": 6436.81233, "trades": 47, "taker_buy_volume": 48927.5, "taker_buy_quote": 4496.16621}, {"ts": 1772223060000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 25239.9, "quote_volume": 2319.83571, "trades": 12, "taker_buy_volume": 24816.3, "taker_buy_quote": 2280.90687}, {"ts": 1772223120000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 33972.9, "quote_volume": 3125.43765, "trades": 47, "taker_buy_volume": 33312.9, "taker_buy_quote": 3064.74073}, {"ts": 1772223180000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 4657.4, "quote_volume": 428.4808, "trades": 18, "taker_buy_volume": 3043.9, "taker_buy_quote": 280.0388}, {"ts": 1772223240000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 6389.7, "quote_volume": 587.8524, "trades": 8, "taker_buy_volume": 6389.7, "taker_buy_quote": 587.8524}, {"ts": 1772223300000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 19923.8, "quote_volume": 1832.37688, "trades": 49, "taker_buy_volume": 5113.2, "taker_buy_quote": 470.25436}, {"ts": 1772223360000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 11966.8, "quote_volume": 1100.15985, "trades": 30, "taker_buy_volume": 4780.1, "taker_buy_quote": 439.38934}, {"ts": 1772223420000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 26711.6, "quote_volume": 2454.76364, "trades": 29, "taker_buy_volume": 23214.6, "taker_buy_quote": 2133.42174}, {"ts": 1772223480000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 94868.3, "quote_volume": 8718.3534, "trades": 74, "taker_buy_volume": 80537.3, "taker_buy_quote": 7401.37787}, {"ts": 1772223540000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 29951.6, "quote_volume": 2755.41424, "trades": 107, "taker_buy_volume": 24899.7, "taker_buy_quote": 2290.70847}, {"ts": 1772223600000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 9805.6, "quote_volume": 902.1152, "trades": 28, "taker_buy_volume": 6352.6, "taker_buy_quote": 584.4392}, {"ts": 1772223660000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 80505.2, "quote_volume": 7412.0227, "trades": 53, "taker_buy_volume": 77222.9, "taker_buy_quote": 7109.98041}, {"ts": 1772223720000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 8532.5, "quote_volume": 785.00194, "trades": 23, "taker_buy_volume": 4065.0, "taker_buy_quote": 373.99194}, {"ts": 1772223780000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 3996.0, "quote_volume": 368.32479, "trades": 17, "taker_buy_volume": 3876.8, "taker_buy_quote": 357.34647}, {"ts": 1772223840000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 151.4, "quote_volume": 13.95908, "trades": 1, "taker_buy_volume": 151.4, "taker_buy_quote": 13.95908}, {"ts": 1772223900000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 49443.8, "quote_volume": 4554.16807, "trades": 52, "taker_buy_volume": 30382.4, "taker_buy_quote": 2798.61313}, {"ts": 1772223960000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 23699.7, "quote_volume": 2182.74113, "trades": 18, "taker_buy_volume": 22789.1, "taker_buy_quote": 2098.88153}, {"ts": 1772224020000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 4980.1, "quote_volume": 458.66721, "trades": 26, "taker_buy_volume": 4135.8, "taker_buy_quote": 380.90718}, {"ts": 1772224080000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224140000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 6062.3, "quote_volume": 557.7316, "trades": 11, "taker_buy_volume": 564.1, "taker_buy_quote": 51.8972}, {"ts": 1772224200000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 1111.1, "quote_volume": 102.24508, "trades": 8, "taker_buy_volume": 1111.1, "taker_buy_quote": 102.24508}, {"ts": 1772224260000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 10433.5, "quote_volume": 960.24736, "trades": 27, "taker_buy_volume": 825.8, "taker_buy_quote": 76.05618}, {"ts": 1772224320000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 40830.1, "quote_volume": 3757.31993, "trades": 66, "taker_buy_volume": 15888.1, "taker_buy_quote": 1461.97323}, {"ts": 1772224380000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 4144.0, "quote_volume": 381.62327, "trades": 25, "taker_buy_volume": 3535.7, "taker_buy_quote": 325.61078}, {"ts": 1772224440000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 4222.3, "quote_volume": 388.86515, "trades": 11, "taker_buy_volume": 380.1, "taker_buy_quote": 35.00721}, {"ts": 1772224500000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 1727.8, "quote_volume": 158.98505, "trades": 17, "taker_buy_volume": 738.6, "taker_buy_quote": 67.97865}, {"ts": 1772224560000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 488.5, "quote_volume": 44.97241, "trades": 8, "taker_buy_volume": 304.1, "taker_buy_quote": 28.00761}, {"ts": 1772224620000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 1311.8, "quote_volume": 120.77344, "trades": 12, "taker_buy_volume": 878.4, "taker_buy_quote": 80.90064}, {"ts": 1772224680000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 25249.3, "quote_volume": 2322.9525, "trades": 28, "taker_buy_volume": 772.9, "taker_buy_quote": 71.1237}, {"ts": 1772224740000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 10171.3, "quote_volume": 935.7596, "trades": 37, "taker_buy_volume": 1919.9, "taker_buy_quote": 176.6308}, {"ts": 1772224800000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 24465.8, "quote_volume": 2253.28276, "trades": 34, "taker_buy_volume": 14372.3, "taker_buy_quote": 1323.68883}, {"ts": 1772224860000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 1884.9, "quote_volume": 173.42274, "trades": 12, "taker_buy_volume": 276.7, "taker_buy_quote": 25.46834}, {"ts": 1772224920000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 4313.4, "quote_volume": 396.8328, "trades": 12, "taker_buy_volume": 358.8, "taker_buy_quote": 33.0096}, {"ts": 1772224980000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 4205.7, "quote_volume": 387.16024, "trades": 12, "taker_buy_volume": 4005.4, "taker_buy_quote": 368.73264}, {"ts": 1772225040000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 7224.7, "quote_volume": 665.32873, "trades": 17, "taker_buy_volume": 5668.8, "taker_buy_quote": 522.09648}, {"ts": 1772225100000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 3159.1, "quote_volume": 290.94226, "trades": 18, "taker_buy_volume": 1959.3, "taker_buy_quote": 180.45153}, {"ts": 1772225160000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 18728.5, "quote_volume": 1725.08918, "trades": 34, "taker_buy_volume": 9422.9, "taker_buy_quote": 868.04342}, {"ts": 1772225220000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 6279.2, "quote_volume": 578.44338, "trades": 10, "taker_buy_volume": 1447.9, "taker_buy_quote": 133.48065}, {"ts": 1772225280000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 14921.7, "quote_volume": 1374.27099, "trades": 27, "taker_buy_volume": 1196.7, "taker_buy_quote": 110.21607}, {"ts": 1772225340000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 4249.0, "quote_volume": 391.32693, "trades": 13, "taker_buy_volume": 3491.8, "taker_buy_quote": 321.59478}, {"ts": 1772225400000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 11051.9, "quote_volume": 1017.8824, "trades": 30, "taker_buy_volume": 4166.9, "taker_buy_quote": 383.78234}, {"ts": 1772225460000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 9401.3, "quote_volume": 866.23792, "trades": 23, "taker_buy_volume": 7187.5, "taker_buy_quote": 662.35803}, {"ts": 1772225520000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 8810.9, "quote_volume": 811.48389, "trades": 16, "taker_buy_volume": 265.8, "taker_buy_quote": 24.48018}, {"ts": 1772225580000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 7692.3, "quote_volume": 709.22139, "trades": 20, "taker_buy_volume": 4940.9, "taker_buy_quote": 455.55098}, {"ts": 1772225640000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 12923.8, "quote_volume": 1192.02493, "trades": 26, "taker_buy_volume": 7916.3, "taker_buy_quote": 730.33343}, {"ts": 1772225700000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 11595.9, "quote_volume": 1069.39548, "trades": 28, "taker_buy_volume": 5100.4, "taker_buy_quote": 470.68652}, {"ts": 1772225760000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 2140.0, "quote_volume": 197.05071, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225820000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 1985.2, "quote_volume": 182.58803, "trades": 14, "taker_buy_volume": 167.8, "taker_buy_quote": 15.43061}, {"ts": 1772225880000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 7045.5, "quote_volume": 647.48145, "trades": 19, "taker_buy_volume": 5918.7, "taker_buy_quote": 543.92853}, {"ts": 1772225940000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 7102.5, "quote_volume": 652.71975, "trades": 29, "taker_buy_volume": 1621.4, "taker_buy_quote": 149.00666}, {"ts": 1772226000000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226060000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 3179.6, "quote_volume": 291.83216, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226120000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 54983.2, "quote_volume": 5054.39316, "trades": 69, "taker_buy_volume": 35537.7, "taker_buy_quote": 3265.89378}, {"ts": 1772226180000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226240000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 15004.3, "quote_volume": 1380.25274, "trades": 32, "taker_buy_volume": 11382.5, "taker_buy_quote": 1047.058}, {"ts": 1772226300000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 36487.3, "quote_volume": 3359.71552, "trades": 75, "taker_buy_volume": 31096.2, "taker_buy_quote": 2863.34944}, {"ts": 1772226360000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 12839.2, "quote_volume": 1181.214, "trades": 32, "taker_buy_volume": 10006.8, "taker_buy_quote": 920.6332}, {"ts": 1772226420000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 544.0, "quote_volume": 50.048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226480000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 67.0, "quote_volume": 6.1573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226540000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 7877.9, "quote_volume": 724.9927, "trades": 21, "taker_buy_volume": 3702.2, "taker_buy_quote": 340.8283}, {"ts": 1772226600000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 23271.7, "quote_volume": 2140.9877, "trades": 45, "taker_buy_volume": 16555.1, "taker_buy_quote": 1523.0692}, {"ts": 1772226660000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226720000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 3389.7, "quote_volume": 311.50146, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226780000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 2796.2, "quote_volume": 256.69116, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226840000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 1729.8, "quote_volume": 158.90445, "trades": 3, "taker_buy_volume": 1088.1, "taker_buy_quote": 99.99639}, {"ts": 1772226900000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 3900.2, "quote_volume": 358.42838, "trades": 24, "taker_buy_volume": 2646.5, "taker_buy_quote": 243.21335}, {"ts": 1772226960000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 865.5, "quote_volume": 79.53945, "trades": 7, "taker_buy_volume": 756.8, "taker_buy_quote": 69.54992}, {"ts": 1772227020000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 840.2, "quote_volume": 77.21438, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227080000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 264.0, "quote_volume": 24.2616, "trades": 3, "taker_buy_volume": 166.2, "taker_buy_quote": 15.27378}, {"ts": 1772227140000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 195.7, "quote_volume": 17.98483, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227200000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 228.3, "quote_volume": 20.98077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227260000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 6835.0, "quote_volume": 628.33698, "trades": 12, "taker_buy_volume": 5628.8, "taker_buy_quote": 517.50568}, {"ts": 1772227320000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 1248.2, "quote_volume": 114.68847, "trades": 9, "taker_buy_volume": 112.9, "taker_buy_quote": 10.3868}, {"ts": 1772227380000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 7250.8, "quote_volume": 665.62344, "trades": 38, "taker_buy_volume": 1231.8, "taker_buy_quote": 113.07924}, {"ts": 1772227440000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 304.8, "quote_volume": 27.96976, "trades": 4, "taker_buy_volume": 196.0, "taker_buy_quote": 17.9928}, {"ts": 1772227500000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 32499.4, "quote_volume": 2980.19498, "trades": 28, "taker_buy_volume": 6949.7, "taker_buy_quote": 637.28749}, {"ts": 1772227560000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 3948.4, "quote_volume": 361.67344, "trades": 18, "taker_buy_volume": 356.7, "taker_buy_quote": 32.67372}, {"ts": 1772227620000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227680000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 33739.1, "quote_volume": 3090.55393, "trades": 20, "taker_buy_volume": 5227.1, "taker_buy_quote": 478.85473}, {"ts": 1772227740000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227800000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 11843.8, "quote_volume": 1084.89208, "trades": 35, "taker_buy_volume": 4802.9, "taker_buy_quote": 439.94564}, {"ts": 1772227860000, "open": 0.0916, "high": 0.0916, "low": 0.0913, "close": 0.0913, "volume": 84520.1, "quote_volume": 7728.28871, "trades": 56, "taker_buy_volume": 27399.1, "taker_buy_quote": 2507.05638}, {"ts": 1772227920000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 326.0, "quote_volume": 29.7638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227980000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 21751.3, "quote_volume": 1988.27333, "trades": 32, "taker_buy_volume": 20996.5, "taker_buy_quote": 1919.29445}, {"ts": 1772228040000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 8776.4, "quote_volume": 802.18332, "trades": 16, "taker_buy_volume": 5939.8, "taker_buy_quote": 542.91808}, {"ts": 1772228100000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 21668.1, "quote_volume": 1980.22272, "trades": 34, "taker_buy_volume": 16364.6, "taker_buy_quote": 1496.00224}, {"ts": 1772228160000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 31522.2, "quote_volume": 2884.2813, "trades": 32, "taker_buy_volume": 11320.9, "taker_buy_quote": 1035.86235}, {"ts": 1772228220000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 420.0, "quote_volume": 38.43, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228280000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 8542.3, "quote_volume": 781.62045, "trades": 13, "taker_buy_volume": 3285.9, "taker_buy_quote": 300.65985}, {"ts": 1772228340000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 130046.2, "quote_volume": 11921.44164, "trades": 42, "taker_buy_volume": 117214.8, "taker_buy_quote": 10744.80226}, {"ts": 1772228400000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 11660.0, "quote_volume": 1069.222, "trades": 7, "taker_buy_volume": 11660.0, "taker_buy_quote": 1069.222}, {"ts": 1772228460000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 72.6, "quote_volume": 6.65742, "trades": 1, "taker_buy_volume": 72.6, "taker_buy_quote": 6.65742}, {"ts": 1772228520000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 33925.1, "quote_volume": 3107.64821, "trades": 25, "taker_buy_volume": 4440.3, "taker_buy_quote": 406.84053}, {"ts": 1772228580000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 34940.7, "quote_volume": 3204.06219, "trades": 51, "taker_buy_volume": 25831.6, "taker_buy_quote": 2368.75772}, {"ts": 1772228640000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 305.1, "quote_volume": 27.95916, "trades": 5, "taker_buy_volume": 120.0, "taker_buy_quote": 11.004}, {"ts": 1772228700000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 6198.7, "quote_volume": 568.42079, "trades": 17, "taker_buy_volume": 1725.9, "taker_buy_quote": 158.26503}, {"ts": 1772228760000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 17146.2, "quote_volume": 1570.61374, "trades": 22, "taker_buy_volume": 574.9, "taker_buy_quote": 52.68266}, {"ts": 1772228820000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 1978.8, "quote_volume": 181.27281, "trades": 7, "taker_buy_volume": 1978.8, "taker_buy_quote": 181.27281}, {"ts": 1772228880000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 109.1, "quote_volume": 9.99356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228940000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 27897.4, "quote_volume": 2554.22182, "trades": 38, "taker_buy_volume": 11807.2, "taker_buy_quote": 1080.71577}, {"ts": 1772229000000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1849.4, "quote_volume": 169.40504, "trades": 14, "taker_buy_volume": 1097.5, "taker_buy_quote": 100.531}, {"ts": 1772229060000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229120000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 114692.0, "quote_volume": 10494.4389, "trades": 111, "taker_buy_volume": 13107.6, "taker_buy_quote": 1199.3454}, {"ts": 1772229180000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1517.3, "quote_volume": 138.98468, "trades": 3, "taker_buy_volume": 1517.3, "taker_buy_quote": 138.98468}, {"ts": 1772229240000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 9177.7, "quote_volume": 839.70408, "trades": 20, "taker_buy_volume": 5484.2, "taker_buy_quote": 501.8043}, {"ts": 1772229300000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 70890.9, "quote_volume": 6474.06624, "trades": 88, "taker_buy_volume": 30319.4, "taker_buy_quote": 2768.53802}, {"ts": 1772229360000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 5070.1, "quote_volume": 463.41436, "trades": 11, "taker_buy_volume": 5070.1, "taker_buy_quote": 463.41436}, {"ts": 1772229420000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 3925.4, "quote_volume": 359.1741, "trades": 39, "taker_buy_volume": 1266.9, "taker_buy_quote": 115.92135}, {"ts": 1772229480000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 1833.7, "quote_volume": 167.79557, "trades": 13, "taker_buy_volume": 1833.7, "taker_buy_quote": 167.79557}, {"ts": 1772229540000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229600000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 9365.7, "quote_volume": 858.29812, "trades": 24, "taker_buy_volume": 6222.4, "taker_buy_quote": 570.37184}, {"ts": 1772229660000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 7187.0, "quote_volume": 658.26308, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229720000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 5393.4, "quote_volume": 494.05176, "trades": 13, "taker_buy_volume": 5393.4, "taker_buy_quote": 494.05176}, {"ts": 1772229780000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 50960.0, "quote_volume": 4674.28243, "trades": 47, "taker_buy_volume": 16912.9, "taker_buy_quote": 1552.09798}, {"ts": 1772229840000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 14887.0, "quote_volume": 1365.54292, "trades": 30, "taker_buy_volume": 4941.3, "taker_buy_quote": 453.52223}, {"ts": 1772229900000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 12921.2, "quote_volume": 1185.09642, "trades": 53, "taker_buy_volume": 12812.3, "taker_buy_quote": 1175.11029}, {"ts": 1772229960000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 57.2, "quote_volume": 5.25096, "trades": 1, "taker_buy_volume": 57.2, "taker_buy_quote": 5.25096}, {"ts": 1772230020000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 494.5, "quote_volume": 45.35944, "trades": 6, "taker_buy_volume": 137.9, "taker_buy_quote": 12.65922}, {"ts": 1772230080000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 7363.8, "quote_volume": 675.2668, "trades": 29, "taker_buy_volume": 1220.8, "taker_buy_quote": 111.9537}, {"ts": 1772230140000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 3436.4, "quote_volume": 315.46152, "trades": 5, "taker_buy_volume": 3436.4, "taker_buy_quote": 315.46152}, {"ts": 1772230200000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 3931.5, "quote_volume": 360.96091, "trades": 16, "taker_buy_volume": 3931.5, "taker_buy_quote": 360.96091}, {"ts": 1772230260000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2310.6, "quote_volume": 212.34414, "trades": 9, "taker_buy_volume": 2310.6, "taker_buy_quote": 212.34414}, {"ts": 1772230320000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 105716.6, "quote_volume": 9718.60886, "trades": 59, "taker_buy_volume": 101128.6, "taker_buy_quote": 9296.98144}, {"ts": 1772230380000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 20199.7, "quote_volume": 1854.91739, "trades": 54, "taker_buy_volume": 14359.4, "taker_buy_quote": 1318.77785}, {"ts": 1772230440000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 7307.1, "quote_volume": 671.21614, "trades": 20, "taker_buy_volume": 4243.6, "taker_buy_quote": 389.98684}, {"ts": 1772230500000, "open": 0.0918, "high": 0.0922, "low": 0.0918, "close": 0.0922, "volume": 156824.7, "quote_volume": 14425.27788, "trades": 101, "taker_buy_volume": 153998.7, "taker_buy_quote": 14165.0577}, {"ts": 1772230560000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 88366.8, "quote_volume": 8146.69511, "trades": 97, "taker_buy_volume": 59919.5, "taker_buy_quote": 5524.98536}, {"ts": 1772230620000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 13240.4, "quote_volume": 1219.42865, "trades": 31, "taker_buy_volume": 13118.5, "taker_buy_quote": 1208.21385}, {"ts": 1772230680000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 23098.7, "quote_volume": 2125.51878, "trades": 53, "taker_buy_volume": 17444.8, "taker_buy_quote": 1605.35998}, {"ts": 1772230740000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 41675.8, "quote_volume": 3834.75731, "trades": 42, "taker_buy_volume": 35679.0, "taker_buy_quote": 3283.05171}, {"ts": 1772230800000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 7140.7, "quote_volume": 657.64815, "trades": 19, "taker_buy_volume": 7037.5, "taker_buy_quote": 648.15375}, {"ts": 1772230860000, "open": 0.0921, "high": 0.0921, "low": 0.0918, "close": 0.0918, "volume": 31205.9, "quote_volume": 2869.60635, "trades": 66, "taker_buy_volume": 12904.8, "taker_buy_quote": 1187.41191}, {"ts": 1772230920000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 50894.8, "quote_volume": 4667.77936, "trades": 71, "taker_buy_volume": 12560.4, "taker_buy_quote": 1152.51488}, {"ts": 1772230980000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 8938.5, "quote_volume": 820.54559, "trades": 19, "taker_buy_volume": 8851.4, "taker_buy_quote": 812.55852}, {"ts": 1772231040000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 10340.9, "quote_volume": 949.29462, "trades": 22, "taker_buy_volume": 10340.9, "taker_buy_quote": 949.29462}, {"ts": 1772231100000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 94090.4, "quote_volume": 8637.96364, "trades": 52, "taker_buy_volume": 81394.2, "taker_buy_quote": 7472.45248}, {"ts": 1772231160000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 21709.3, "quote_volume": 1993.40499, "trades": 36, "taker_buy_volume": 12258.5, "taker_buy_quote": 1125.82155}, {"ts": 1772231220000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1674.6, "quote_volume": 153.72828, "trades": 7, "taker_buy_volume": 1187.4, "taker_buy_quote": 109.00332}, {"ts": 1772231280000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 28730.6, "quote_volume": 2636.6966, "trades": 33, "taker_buy_volume": 24684.7, "taker_buy_quote": 2265.69737}, {"ts": 1772231340000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1971.9, "quote_volume": 180.82323, "trades": 13, "taker_buy_volume": 453.7, "taker_buy_quote": 41.60429}, {"ts": 1772231400000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 23637.9, "quote_volume": 2162.95249, "trades": 23, "taker_buy_volume": 357.6, "taker_buy_quote": 32.7204}, {"ts": 1772231460000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1547.4, "quote_volume": 141.5871, "trades": 4, "taker_buy_volume": 1547.4, "taker_buy_quote": 141.5871}, {"ts": 1772231520000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 10046.3, "quote_volume": 919.23645, "trades": 22, "taker_buy_volume": 10046.3, "taker_buy_quote": 919.23645}, {"ts": 1772231580000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 57093.6, "quote_volume": 5215.93595, "trades": 45, "taker_buy_volume": 8977.2, "taker_buy_quote": 820.56489}, {"ts": 1772231640000, "open": 0.0913, "high": 0.0914, "low": 0.0903, "close": 0.0903, "volume": 1818784.4, "quote_volume": 164932.27094, "trades": 1031, "taker_buy_volume": 469209.8, "taker_buy_quote": 42525.19752}, {"ts": 1772231700000, "open": 0.0903, "high": 0.0907, "low": 0.0903, "close": 0.0907, "volume": 173576.8, "quote_volume": 15716.34312, "trades": 242, "taker_buy_volume": 118410.7, "taker_buy_quote": 10724.1168}, {"ts": 1772231760000, "open": 0.0907, "high": 0.0909, "low": 0.0906, "close": 0.0908, "volume": 162445.5, "quote_volume": 14740.10466, "trades": 218, "taker_buy_volume": 112373.6, "taker_buy_quote": 10198.44325}, {"ts": 1772231820000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 76396.8, "quote_volume": 6937.29383, "trades": 82, "taker_buy_volume": 51563.6, "taker_buy_quote": 4682.69017}, {"ts": 1772231880000, "open": 0.0908, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 93912.5, "quote_volume": 8545.79501, "trades": 105, "taker_buy_volume": 87421.1, "taker_buy_quote": 7955.13586}, {"ts": 1772231940000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 73327.9, "quote_volume": 6671.82386, "trades": 81, "taker_buy_volume": 59065.6, "taker_buy_quote": 5374.80284}, {"ts": 1772232000000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 56599.8, "quote_volume": 5146.49943, "trades": 159, "taker_buy_volume": 23467.4, "taker_buy_quote": 2134.54849}, {"ts": 1772232060000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 15170.4, "quote_volume": 1380.34733, "trades": 72, "taker_buy_volume": 11293.8, "taker_buy_quote": 1027.94573}, {"ts": 1772232120000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 10528.6, "quote_volume": 959.12365, "trades": 48, "taker_buy_volume": 8690.4, "taker_buy_quote": 791.69544}, {"ts": 1772232180000, "open": 0.0912, "high": 0.0916, "low": 0.0912, "close": 0.0915, "volume": 213932.6, "quote_volume": 19559.83178, "trades": 230, "taker_buy_volume": 196435.8, "taker_buy_quote": 17959.88804}, {"ts": 1772232240000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 94656.7, "quote_volume": 8657.62977, "trades": 53, "taker_buy_volume": 88191.9, "taker_buy_quote": 8066.60526}, {"ts": 1772232300000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 62068.2, "quote_volume": 5672.96798, "trades": 67, "taker_buy_volume": 45359.8, "taker_buy_quote": 4145.88572}, {"ts": 1772232360000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 7764.0, "quote_volume": 710.406, "trades": 30, "taker_buy_volume": 4510.4, "taker_buy_quote": 412.7016}, {"ts": 1772232420000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 19053.4, "quote_volume": 1743.7334, "trades": 42, "taker_buy_volume": 17348.9, "taker_buy_quote": 1587.60993}, {"ts": 1772232480000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 29664.2, "quote_volume": 2717.12047, "trades": 81, "taker_buy_volume": 13673.9, "taker_buy_quote": 1252.7371}, {"ts": 1772232540000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 22415.6, "quote_volume": 2051.74457, "trades": 53, "taker_buy_volume": 21156.3, "taker_buy_quote": 1936.62162}, {"ts": 1772232600000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 13469.1, "quote_volume": 1233.3188, "trades": 56, "taker_buy_volume": 10125.0, "taker_buy_quote": 927.33365}, {"ts": 1772232660000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 10995.7, "quote_volume": 1007.57031, "trades": 29, "taker_buy_volume": 10995.7, "taker_buy_quote": 1007.57031}, {"ts": 1772232720000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 10578.5, "quote_volume": 970.93453, "trades": 31, "taker_buy_volume": 10262.7, "taker_buy_quote": 941.97567}, {"ts": 1772232780000, "open": 0.0918, "high": 0.0918, "low": 0.0915, "close": 0.0917, "volume": 51316.7, "quote_volume": 4700.94539, "trades": 94, "taker_buy_volume": 11375.3, "taker_buy_quote": 1042.26949}, {"ts": 1772232840000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 12701.1, "quote_volume": 1165.3009, "trades": 36, "taker_buy_volume": 10480.8, "taker_buy_quote": 961.71139}, {"ts": 1772232900000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 36274.4, "quote_volume": 3321.46555, "trades": 50, "taker_buy_volume": 8567.1, "taker_buy_quote": 785.57487}, {"ts": 1772232960000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 44841.2, "quote_volume": 4107.80881, "trades": 136, "taker_buy_volume": 29629.9, "taker_buy_quote": 2714.45373}, {"ts": 1772233020000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 9924.9, "quote_volume": 910.0889, "trades": 20, "taker_buy_volume": 9680.6, "taker_buy_quote": 887.71102}, {"ts": 1772233080000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 8941.2, "quote_volume": 819.97297, "trades": 29, "taker_buy_volume": 8843.2, "taker_buy_quote": 810.98637}, {"ts": 1772233140000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 20709.9, "quote_volume": 1900.02922, "trades": 31, "taker_buy_volume": 9313.9, "taker_buy_quote": 855.01602}, {"ts": 1772233200000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 15065.1, "quote_volume": 1382.3477, "trades": 48, "taker_buy_volume": 12035.6, "taker_buy_quote": 1104.54255}, {"ts": 1772233260000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 34190.7, "quote_volume": 3137.77991, "trades": 68, "taker_buy_volume": 19740.4, "taker_buy_quote": 1812.31137}, {"ts": 1772233320000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 30346.8, "quote_volume": 2789.52046, "trades": 40, "taker_buy_volume": 30259.7, "taker_buy_quote": 2781.52468}, {"ts": 1772233380000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 8865.7, "quote_volume": 814.98018, "trades": 53, "taker_buy_volume": 7726.2, "taker_buy_quote": 710.26013}, {"ts": 1772233440000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 62379.2, "quote_volume": 5742.50448, "trades": 61, "taker_buy_volume": 39825.1, "taker_buy_quote": 3666.2671}, {"ts": 1772233500000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 9492.6, "quote_volume": 873.82544, "trades": 56, "taker_buy_volume": 9492.6, "taker_buy_quote": 873.82544}, {"ts": 1772233560000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 10150.5, "quote_volume": 934.84912, "trades": 21, "taker_buy_volume": 10031.2, "taker_buy_quote": 923.87352}, {"ts": 1772233620000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 11346.7, "quote_volume": 1045.01263, "trades": 29, "taker_buy_volume": 11162.3, "taker_buy_quote": 1028.04783}, {"ts": 1772233680000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 46474.1, "quote_volume": 4280.75996, "trades": 54, "taker_buy_volume": 42036.9, "taker_buy_quote": 3872.12649}, {"ts": 1772233740000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 62064.3, "quote_volume": 5722.42102, "trades": 82, "taker_buy_volume": 52556.6, "taker_buy_quote": 4845.82787}, {"ts": 1772233800000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 33582.2, "quote_volume": 3093.92753, "trades": 54, "taker_buy_volume": 10341.0, "taker_buy_quote": 953.41301}, {"ts": 1772233860000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 45890.7, "quote_volume": 4223.28199, "trades": 60, "taker_buy_volume": 17362.8, "taker_buy_quote": 1598.1254}, {"ts": 1772233920000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 13225.3, "quote_volume": 1215.30726, "trades": 55, "taker_buy_volume": 10949.3, "taker_buy_quote": 1006.24915}, {"ts": 1772233980000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 16105.8, "quote_volume": 1479.41566, "trades": 63, "taker_buy_volume": 14453.6, "taker_buy_quote": 1327.7437}, {"ts": 1772234040000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 25279.1, "quote_volume": 2321.48222, "trades": 60, "taker_buy_volume": 24458.3, "taker_buy_quote": 2246.13278}, {"ts": 1772234100000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 10022.7, "quote_volume": 920.96037, "trades": 29, "taker_buy_volume": 8765.1, "taker_buy_quote": 805.51269}, {"ts": 1772234160000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 17774.8, "quote_volume": 1632.53868, "trades": 57, "taker_buy_volume": 15149.2, "taker_buy_quote": 1391.5086}, {"ts": 1772234220000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 8322.4, "quote_volume": 764.9035, "trades": 46, "taker_buy_volume": 8137.6, "taker_buy_quote": 747.92908}, {"ts": 1772234280000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 15995.8, "quote_volume": 1470.76551, "trades": 43, "taker_buy_volume": 10250.2, "taker_buy_quote": 942.74487}, {"ts": 1772234340000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 106860.2, "quote_volume": 9840.93593, "trades": 111, "taker_buy_volume": 100705.1, "taker_buy_quote": 9274.20587}, {"ts": 1772234400000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 107368.1, "quote_volume": 9880.90049, "trades": 90, "taker_buy_volume": 46072.8, "taker_buy_quote": 4241.73289}, {"ts": 1772234460000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 55955.1, "quote_volume": 5155.41144, "trades": 56, "taker_buy_volume": 30194.8, "taker_buy_quote": 2782.39516}, {"ts": 1772234520000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234580000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 20267.6, "quote_volume": 1866.87427, "trades": 40, "taker_buy_volume": 5082.9, "taker_buy_quote": 468.3634}, {"ts": 1772234640000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 3444.5, "quote_volume": 317.23845, "trades": 4, "taker_buy_volume": 3444.5, "taker_buy_quote": 317.23845}, {"ts": 1772234700000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 3429.0, "quote_volume": 315.468, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234760000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 17036.6, "quote_volume": 1569.07086, "trades": 12, "taker_buy_volume": 17036.6, "taker_buy_quote": 1569.07086}, {"ts": 1772234820000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 1345.5, "quote_volume": 123.9314, "trades": 10, "taker_buy_volume": 1345.5, "taker_buy_quote": 123.9314}, {"ts": 1772234880000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 7446.1, "quote_volume": 685.77589, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234940000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 32121.8, "quote_volume": 2958.41778, "trades": 21, "taker_buy_volume": 997.6, "taker_buy_quote": 91.87896}, {"ts": 1772235000000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 23297.9, "quote_volume": 2145.71815, "trades": 22, "taker_buy_volume": 336.6, "taker_buy_quote": 31.00086}, {"ts": 1772235060000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 6289.4, "quote_volume": 579.25374, "trades": 13, "taker_buy_volume": 5917.3, "taker_buy_quote": 544.98333}, {"ts": 1772235120000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 29341.4, "quote_volume": 2702.13365, "trades": 26, "taker_buy_volume": 714.9, "taker_buy_quote": 65.86398}, {"ts": 1772235180000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 30119.8, "quote_volume": 2771.31619, "trades": 19, "taker_buy_volume": 108.5, "taker_buy_quote": 9.99285}, {"ts": 1772235240000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 10444.9, "quote_volume": 961.97529, "trades": 17, "taker_buy_volume": 2229.9, "taker_buy_quote": 205.37379}, {"ts": 1772235300000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 3488.3, "quote_volume": 321.27243, "trades": 17, "taker_buy_volume": 760.8, "taker_buy_quote": 70.06968}, {"ts": 1772235360000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 1787.6, "quote_volume": 164.48252, "trades": 9, "taker_buy_volume": 75.9, "taker_buy_quote": 6.99039}, {"ts": 1772235420000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 23770.5, "quote_volume": 2186.886, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235480000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 74.9, "quote_volume": 6.88331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235540000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 693.7, "quote_volume": 63.80302, "trades": 9, "taker_buy_volume": 519.9, "taker_buy_quote": 47.8308}, {"ts": 1772235600000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 380.2, "quote_volume": 34.95016, "trades": 5, "taker_buy_volume": 97.8, "taker_buy_quote": 8.9976}, {"ts": 1772235660000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 26918.0, "quote_volume": 2473.99029, "trades": 19, "taker_buy_volume": 2260.9, "taker_buy_quote": 208.0028}, {"ts": 1772235720000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 74836.2, "quote_volume": 6864.74403, "trades": 32, "taker_buy_volume": 6579.3, "taker_buy_quote": 603.33379}, {"ts": 1772235780000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 22124.9, "quote_volume": 2028.85333, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235840000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 27913.6, "quote_volume": 2556.88576, "trades": 11, "taker_buy_volume": 98.3, "taker_buy_quote": 9.00428}, {"ts": 1772235900000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 109.2, "quote_volume": 10.00272, "trades": 2, "taker_buy_volume": 109.2, "taker_buy_quote": 10.00272}, {"ts": 1772235960000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 156.6, "quote_volume": 14.3289, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236020000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 51443.0, "quote_volume": 4704.23221, "trades": 30, "taker_buy_volume": 3596.0, "taker_buy_quote": 328.6744}, {"ts": 1772236080000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 26602.1, "quote_volume": 2431.43194, "trades": 16, "taker_buy_volume": 4168.1, "taker_buy_quote": 380.96434}, {"ts": 1772236140000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1123.3, "quote_volume": 102.66962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236200000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 17065.2, "quote_volume": 1561.45707, "trades": 10, "taker_buy_volume": 16977.9, "taker_buy_quote": 1553.47785}, {"ts": 1772236260000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 26838.2, "quote_volume": 2458.3704, "trades": 30, "taker_buy_volume": 4173.2, "taker_buy_quote": 382.26512}, {"ts": 1772236320000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 1795.8, "quote_volume": 164.5498, "trades": 10, "taker_buy_volume": 1686.9, "taker_buy_quote": 154.57456}, {"ts": 1772236380000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 24567.5, "quote_volume": 2250.40482, "trades": 7, "taker_buy_volume": 218.2, "taker_buy_quote": 20.00894}, {"ts": 1772236440000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 4098.6, "quote_volume": 375.72113, "trades": 25, "taker_buy_volume": 3424.4, "taker_buy_quote": 313.94801}, {"ts": 1772236500000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 605.5, "quote_volume": 55.51235, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236560000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 858.4, "quote_volume": 78.71528, "trades": 7, "taker_buy_volume": 771.3, "taker_buy_quote": 70.72821}, {"ts": 1772236620000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 11601.2, "quote_volume": 1063.83004, "trades": 11, "taker_buy_volume": 5689.3, "taker_buy_quote": 521.70881}, {"ts": 1772236680000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 528.8, "quote_volume": 48.50631, "trades": 6, "taker_buy_volume": 420.0, "taker_buy_quote": 38.52935}, {"ts": 1772236740000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 43134.3, "quote_volume": 3955.42511, "trades": 26, "taker_buy_volume": 3087.8, "taker_buy_quote": 283.16106}, {"ts": 1772236800000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 15574.2, "quote_volume": 1428.16612, "trades": 15, "taker_buy_volume": 8677.0, "taker_buy_quote": 795.69288}, {"ts": 1772236860000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 322.8, "quote_volume": 29.57954, "trades": 4, "taker_buy_volume": 110.6, "taker_buy_quote": 10.14202}, {"ts": 1772236920000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 15071.7, "quote_volume": 1382.07489, "trades": 13, "taker_buy_volume": 5613.3, "taker_buy_quote": 514.73961}, {"ts": 1772236980000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 29205.7, "quote_volume": 2675.24212, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237040000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 24139.9, "quote_volume": 2211.19684, "trades": 16, "taker_buy_volume": 575.9, "taker_buy_quote": 52.75244}, {"ts": 1772237100000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 414.7, "quote_volume": 37.96361, "trades": 5, "taker_buy_volume": 185.6, "taker_buy_quote": 17.00096}, {"ts": 1772237160000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 719.9, "quote_volume": 65.94284, "trades": 5, "taker_buy_volume": 719.9, "taker_buy_quote": 65.94284}, {"ts": 1772237220000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 14507.7, "quote_volume": 1328.87037, "trades": 21, "taker_buy_volume": 5100.4, "taker_buy_quote": 467.19664}, {"ts": 1772237280000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 37233.0, "quote_volume": 3410.50214, "trades": 24, "taker_buy_volume": 35185.5, "taker_buy_quote": 3222.9918}, {"ts": 1772237340000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 28582.3, "quote_volume": 2615.28045, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237400000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 152.0, "quote_volume": 13.8928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237460000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 53257.1, "quote_volume": 4867.69894, "trades": 27, "taker_buy_volume": 3190.9, "taker_buy_quote": 291.64826}, {"ts": 1772237520000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 23004.0, "quote_volume": 2100.27176, "trades": 15, "taker_buy_volume": 613.2, "taker_buy_quote": 55.99172}, {"ts": 1772237580000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 3474.1, "quote_volume": 317.18533, "trades": 6, "taker_buy_volume": 3364.7, "taker_buy_quote": 307.19711}, {"ts": 1772237640000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 11385.9, "quote_volume": 1040.62465, "trades": 13, "taker_buy_volume": 10919.8, "taker_buy_quote": 998.06972}, {"ts": 1772237700000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 5224.7, "quote_volume": 478.04913, "trades": 17, "taker_buy_volume": 3339.7, "taker_buy_quote": 305.58255}, {"ts": 1772237760000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 16916.6, "quote_volume": 1546.17724, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237820000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 25106.7, "quote_volume": 2294.7644, "trades": 20, "taker_buy_volume": 4247.1, "taker_buy_quote": 388.19696}, {"ts": 1772237880000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 5299.5, "quote_volume": 484.3743, "trades": 10, "taker_buy_volume": 5299.5, "taker_buy_quote": 484.3743}, {"ts": 1772237940000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238000000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 18177.4, "quote_volume": 1660.00602, "trades": 21, "taker_buy_volume": 4094.0, "taker_buy_quote": 374.1916}, {"ts": 1772238060000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 3047.2, "quote_volume": 278.38368, "trades": 10, "taker_buy_volume": 1546.5, "taker_buy_quote": 141.3501}, {"ts": 1772238120000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 5700.7, "quote_volume": 520.90635, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238180000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 3707.3, "quote_volume": 338.85706, "trades": 6, "taker_buy_volume": 3587.1, "taker_buy_quote": 327.87078}, {"ts": 1772238240000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 645.0, "quote_volume": 58.97354, "trades": 5, "taker_buy_volume": 205.4, "taker_buy_quote": 18.7941}, {"ts": 1772238300000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2988.1, "quote_volume": 273.11234, "trades": 9, "taker_buy_volume": 487.7, "taker_buy_quote": 44.57578}, {"ts": 1772238360000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2775.0, "quote_volume": 253.635, "trades": 16, "taker_buy_volume": 2124.8, "taker_buy_quote": 194.20672}, {"ts": 1772238420000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 7429.6, "quote_volume": 678.39844, "trades": 19, "taker_buy_volume": 109.4, "taker_buy_quote": 9.99916}, {"ts": 1772238480000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 9048.6, "quote_volume": 826.13718, "trades": 14, "taker_buy_volume": 8793.9, "taker_buy_quote": 802.88307}, {"ts": 1772238540000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 2942.9, "quote_volume": 268.97013, "trades": 7, "taker_buy_volume": 2833.6, "taker_buy_quote": 258.99104}, {"ts": 1772238600000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 6251.3, "quote_volume": 571.37866, "trades": 10, "taker_buy_volume": 256.1, "taker_buy_quote": 23.41738}, {"ts": 1772238660000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 46805.3, "quote_volume": 4281.61014, "trades": 26, "taker_buy_volume": 37151.2, "taker_buy_quote": 3399.2254}, {"ts": 1772238720000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 1807.9, "quote_volume": 165.37211, "trades": 8, "taker_buy_volume": 1567.6, "taker_buy_quote": 143.40869}, {"ts": 1772238780000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 14318.7, "quote_volume": 1310.15444, "trades": 29, "taker_buy_volume": 7177.3, "taker_buy_quote": 656.72295}, {"ts": 1772238840000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238900000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 4443.6, "quote_volume": 406.61359, "trades": 10, "taker_buy_volume": 4443.6, "taker_buy_quote": 406.61359}, {"ts": 1772238960000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 7036.3, "quote_volume": 643.81437, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239020000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1126.2, "quote_volume": 102.93468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239080000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 15303.5, "quote_volume": 1400.94578, "trades": 19, "taker_buy_volume": 12134.5, "taker_buy_quote": 1110.98228}, {"ts": 1772239140000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239200000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 50180.5, "quote_volume": 4601.48238, "trades": 61, "taker_buy_volume": 37318.3, "taker_buy_quote": 3422.01864}, {"ts": 1772239260000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1106.9, "quote_volume": 101.50273, "trades": 8, "taker_buy_volume": 424.0, "taker_buy_quote": 38.8808}, {"ts": 1772239320000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 1217.1, "quote_volume": 111.72107, "trades": 6, "taker_buy_volume": 1130.0, "taker_buy_quote": 103.734}, {"ts": 1772239380000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 19915.7, "quote_volume": 1828.26126, "trades": 26, "taker_buy_volume": 1575.6, "taker_buy_quote": 144.64008}, {"ts": 1772239440000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 50300.4, "quote_volume": 4622.70188, "trades": 54, "taker_buy_volume": 34420.5, "taker_buy_quote": 3163.37205}, {"ts": 1772239500000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 57791.3, "quote_volume": 5313.18555, "trades": 34, "taker_buy_volume": 6725.5, "taker_buy_quote": 618.746}, {"ts": 1772239560000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 18016.6, "quote_volume": 1655.73069, "trades": 19, "taker_buy_volume": 3342.9, "taker_buy_quote": 307.22338}, {"ts": 1772239620000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 9448.6, "quote_volume": 869.45936, "trades": 14, "taker_buy_volume": 9448.6, "taker_buy_quote": 869.45936}, {"ts": 1772239680000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 195.5, "quote_volume": 18.00555, "trades": 2, "taker_buy_volume": 195.5, "taker_buy_quote": 18.00555}, {"ts": 1772239740000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 45745.8, "quote_volume": 4212.99592, "trades": 13, "taker_buy_volume": 43823.2, "taker_buy_quote": 4036.11672}, {"ts": 1772239800000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 320.7, "quote_volume": 29.5044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239860000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 12357.4, "quote_volume": 1136.89057, "trades": 25, "taker_buy_volume": 9954.3, "taker_buy_quote": 915.80537}, {"ts": 1772239920000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 6706.0, "quote_volume": 616.952, "trades": 18, "taker_buy_volume": 5401.4, "taker_buy_quote": 496.9288}, {"ts": 1772239980000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 284.8, "quote_volume": 26.17312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240040000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 7013.6, "quote_volume": 644.50521, "trades": 19, "taker_buy_volume": 4943.0, "taker_buy_quote": 454.2617}, {"ts": 1772240100000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 103160.8, "quote_volume": 9490.7936, "trades": 70, "taker_buy_volume": 85602.7, "taker_buy_quote": 7875.4484}, {"ts": 1772240160000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 67012.7, "quote_volume": 6171.01398, "trades": 48, "taker_buy_volume": 61764.8, "taker_buy_quote": 5688.20718}, {"ts": 1772240220000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 6597.1, "quote_volume": 607.59887, "trades": 23, "taker_buy_volume": 3596.3, "taker_buy_quote": 331.22519}, {"ts": 1772240280000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 47566.2, "quote_volume": 4382.63072, "trades": 44, "taker_buy_volume": 37385.1, "taker_buy_quote": 3444.95141}, {"ts": 1772240340000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240400000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 9058.7, "quote_volume": 835.1045, "trades": 31, "taker_buy_volume": 8852.7, "taker_buy_quote": 816.1319}, {"ts": 1772240460000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 7619.0, "quote_volume": 702.4718, "trades": 18, "taker_buy_volume": 97.6, "taker_buy_quote": 8.99872}, {"ts": 1772240520000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 10436.7, "quote_volume": 961.22007, "trades": 53, "taker_buy_volume": 6868.9, "taker_buy_quote": 632.62569}, {"ts": 1772240580000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 5267.9, "quote_volume": 485.17359, "trades": 16, "taker_buy_volume": 4474.7, "taker_buy_quote": 412.11987}, {"ts": 1772240640000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 25739.7, "quote_volume": 2375.5946, "trades": 60, "taker_buy_volume": 9935.7, "taker_buy_quote": 916.91356}, {"ts": 1772240700000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 36487.3, "quote_volume": 3364.18947, "trades": 19, "taker_buy_volume": 604.1, "taker_buy_quote": 55.75843}, {"ts": 1772240760000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 15537.4, "quote_volume": 1431.32078, "trades": 26, "taker_buy_volume": 1839.0, "taker_buy_quote": 169.3719}, {"ts": 1772240820000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 391.3, "quote_volume": 36.03873, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240880000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 1328.1, "quote_volume": 122.31149, "trades": 7, "taker_buy_volume": 1262.9, "taker_buy_quote": 116.31309}, {"ts": 1772240940000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 11593.0, "quote_volume": 1066.556, "trades": 34, "taker_buy_volume": 7121.7, "taker_buy_quote": 655.1964}, {"ts": 1772241000000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 390.8, "quote_volume": 35.98292, "trades": 4, "taker_buy_volume": 293.2, "taker_buy_quote": 27.00372}, {"ts": 1772241060000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 537.8, "quote_volume": 49.4776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241120000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241180000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 1181.5, "quote_volume": 108.64119, "trades": 6, "taker_buy_volume": 613.4, "taker_buy_quote": 56.4328}, {"ts": 1772241240000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 7094.1, "quote_volume": 652.6572, "trades": 16, "taker_buy_volume": 537.4, "taker_buy_quote": 49.4408}, {"ts": 1772241300000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 39094.1, "quote_volume": 3596.6572, "trades": 35, "taker_buy_volume": 9993.1, "taker_buy_quote": 919.3652}, {"ts": 1772241360000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 6638.4, "quote_volume": 610.72187, "trades": 12, "taker_buy_volume": 6529.1, "taker_buy_quote": 600.6772}, {"ts": 1772241420000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 204.8, "quote_volume": 18.82112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241480000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 60782.1, "quote_volume": 5585.87499, "trades": 42, "taker_buy_volume": 13210.1, "taker_buy_quote": 1214.00819}, {"ts": 1772241540000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 47948.8, "quote_volume": 4405.44023, "trades": 41, "taker_buy_volume": 45154.7, "taker_buy_quote": 4148.94185}, {"ts": 1772241600000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 2590.8, "quote_volume": 237.84632, "trades": 10, "taker_buy_volume": 108.8, "taker_buy_quote": 9.99872}, {"ts": 1772241660000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 37694.3, "quote_volume": 3454.42038, "trades": 26, "taker_buy_volume": 539.4, "taker_buy_quote": 49.40904}, {"ts": 1772241720000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 11165.6, "quote_volume": 1023.89641, "trades": 11, "taker_buy_volume": 7101.6, "taker_buy_quote": 651.22761}, {"ts": 1772241780000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 1043.9, "quote_volume": 95.73652, "trades": 5, "taker_buy_volume": 108.9, "taker_buy_quote": 9.99702}, {"ts": 1772241840000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241900000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 839.6, "quote_volume": 77.05039, "trades": 8, "taker_buy_volume": 590.7, "taker_buy_quote": 54.22626}, {"ts": 1772241960000, "open": 0.0917, "high": 0.0923, "low": 0.0917, "close": 0.0922, "volume": 201991.5, "quote_volume": 18590.55125, "trades": 164, "taker_buy_volume": 142418.4, "taker_buy_quote": 13106.04893}, {"ts": 1772242020000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 64290.6, "quote_volume": 5932.68972, "trades": 75, "taker_buy_volume": 17045.9, "taker_buy_quote": 1573.07038}, {"ts": 1772242080000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 52729.1, "quote_volume": 4851.0458, "trades": 37, "taker_buy_volume": 3798.2, "taker_buy_quote": 349.7968}, {"ts": 1772242140000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 25215.1, "quote_volume": 2319.22007, "trades": 32, "taker_buy_volume": 19811.4, "taker_buy_quote": 1822.09054}, {"ts": 1772242200000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 30203.2, "quote_volume": 2778.6944, "trades": 17, "taker_buy_volume": 29561.5, "taker_buy_quote": 2719.658}, {"ts": 1772242260000, "open": 0.092, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 18109.0, "quote_volume": 1663.4759, "trades": 42, "taker_buy_volume": 5708.6, "taker_buy_quote": 525.04945}, {"ts": 1772242320000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 16381.0, "quote_volume": 1502.82778, "trades": 37, "taker_buy_volume": 10422.6, "taker_buy_quote": 956.17162}, {"ts": 1772242380000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 5946.6, "quote_volume": 545.30322, "trades": 22, "taker_buy_volume": 4798.8, "taker_buy_quote": 440.04996}, {"ts": 1772242440000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1385.8, "quote_volume": 126.93928, "trades": 17, "taker_buy_volume": 98.4, "taker_buy_quote": 9.01344}, {"ts": 1772242500000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 36014.9, "quote_volume": 3302.36192, "trades": 39, "taker_buy_volume": 29896.5, "taker_buy_quote": 2741.46431}, {"ts": 1772242560000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 4985.5, "quote_volume": 458.09337, "trades": 19, "taker_buy_volume": 4778.9, "taker_buy_quote": 439.11662}, {"ts": 1772242620000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 4910.1, "quote_volume": 451.22731, "trades": 22, "taker_buy_volume": 1755.2, "taker_buy_quote": 161.30288}, {"ts": 1772242680000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2173.9, "quote_volume": 199.78141, "trades": 1, "taker_buy_volume": 2173.9, "taker_buy_quote": 199.78141}, {"ts": 1772242740000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 557.7, "quote_volume": 51.25263, "trades": 5, "taker_buy_volume": 557.7, "taker_buy_quote": 51.25263}, {"ts": 1772242800000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 2308.1, "quote_volume": 212.04568, "trades": 13, "taker_buy_volume": 1240.0, "taker_buy_quote": 113.956}, {"ts": 1772242860000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 21814.8, "quote_volume": 2002.59864, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242920000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 2181.5, "quote_volume": 199.88043, "trades": 24, "taker_buy_volume": 752.9, "taker_buy_quote": 68.96564}, {"ts": 1772242980000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 16626.5, "quote_volume": 1524.55072, "trades": 33, "taker_buy_volume": 15535.2, "taker_buy_quote": 1424.57784}, {"ts": 1772243040000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243100000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 48848.2, "quote_volume": 4471.03275, "trades": 35, "taker_buy_volume": 2794.5, "taker_buy_quote": 255.98821}, {"ts": 1772243160000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 1598.7, "quote_volume": 146.49654, "trades": 13, "taker_buy_volume": 1598.7, "taker_buy_quote": 146.49654}, {"ts": 1772243220000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 1383.7, "quote_volume": 126.93895, "trades": 6, "taker_buy_volume": 427.7, "taker_buy_quote": 39.27375}, {"ts": 1772243280000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 206.6, "quote_volume": 18.97567, "trades": 3, "taker_buy_volume": 97.9, "taker_buy_quote": 8.99701}, {"ts": 1772243340000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 17542.5, "quote_volume": 1610.4015, "trades": 15, "taker_buy_volume": 14223.6, "taker_buy_quote": 1305.72648}, {"ts": 1772243400000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 97.8, "quote_volume": 8.97804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243460000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 3200.4, "quote_volume": 294.10371, "trades": 12, "taker_buy_volume": 2972.1, "taker_buy_quote": 273.14577}, {"ts": 1772243520000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 9038.8, "quote_volume": 830.16653, "trades": 27, "taker_buy_volume": 3129.5, "taker_buy_quote": 287.60105}, {"ts": 1772243580000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 2701.5, "quote_volume": 248.00641, "trades": 4, "taker_buy_volume": 2701.5, "taker_buy_quote": 248.00641}, {"ts": 1772243640000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 73.0, "quote_volume": 6.7014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243700000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243760000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 97.8, "quote_volume": 8.97804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243820000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243880000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243940000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 16008.0, "quote_volume": 1470.8519, "trades": 19, "taker_buy_volume": 13175.0, "taker_buy_quote": 1210.7825}, {"ts": 1772244000000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 8453.2, "quote_volume": 775.15844, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244060000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 18913.7, "quote_volume": 1732.01136, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244120000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2457.0, "quote_volume": 224.5698, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244180000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 17034.9, "quote_volume": 1557.04883, "trades": 15, "taker_buy_volume": 13867.5, "taker_buy_quote": 1267.54847}, {"ts": 1772244240000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 185.6, "quote_volume": 16.96384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244300000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 7805.5, "quote_volume": 714.22402, "trades": 13, "taker_buy_volume": 7527.7, "taker_buy_quote": 688.80532}, {"ts": 1772244360000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 835.0, "quote_volume": 76.3469, "trades": 2, "taker_buy_volume": 279.0, "taker_buy_quote": 25.5285}, {"ts": 1772244420000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 2440.6, "quote_volume": 223.33564, "trades": 10, "taker_buy_volume": 2331.4, "taker_buy_quote": 213.34384}, {"ts": 1772244480000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 6771.3, "quote_volume": 620.25108, "trades": 10, "taker_buy_volume": 6476.9, "taker_buy_quote": 593.28404}, {"ts": 1772244540000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 87.2, "quote_volume": 7.99624, "trades": 1, "taker_buy_volume": 87.2, "taker_buy_quote": 7.99624}, {"ts": 1772244600000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 8927.3, "quote_volume": 818.63341, "trades": 15, "taker_buy_volume": 8769.7, "taker_buy_quote": 804.18149}, {"ts": 1772244660000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 15890.7, "quote_volume": 1455.77904, "trades": 22, "taker_buy_volume": 87.2, "taker_buy_quote": 7.99624}, {"ts": 1772244720000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 16028.7, "quote_volume": 1468.22892, "trades": 11, "taker_buy_volume": 16028.7, "taker_buy_quote": 1468.22892}, {"ts": 1772244780000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 7467.7, "quote_volume": 684.03149, "trades": 18, "taker_buy_volume": 6605.4, "taker_buy_quote": 605.05464}, {"ts": 1772244840000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 6130.7, "quote_volume": 561.51212, "trades": 11, "taker_buy_volume": 4984.9, "taker_buy_quote": 456.61684}, {"ts": 1772244900000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 51264.6, "quote_volume": 4690.7109, "trades": 54, "taker_buy_volume": 31515.5, "taker_buy_quote": 2883.66825}, {"ts": 1772244960000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 69457.1, "quote_volume": 6348.16957, "trades": 65, "taker_buy_volume": 21353.6, "taker_buy_quote": 1951.82743}, {"ts": 1772245020000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 16646.2, "quote_volume": 1522.61078, "trades": 26, "taker_buy_volume": 10548.7, "taker_buy_quote": 964.76099}, {"ts": 1772245080000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 254.2, "quote_volume": 23.26913, "trades": 5, "taker_buy_volume": 98.3, "taker_buy_quote": 9.00428}, {"ts": 1772245140000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 609.3, "quote_volume": 55.77169, "trades": 6, "taker_buy_volume": 207.4, "taker_buy_quote": 18.99784}, {"ts": 1772245200000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 42987.2, "quote_volume": 3937.63625, "trades": 78, "taker_buy_volume": 31557.4, "taker_buy_quote": 2890.66657}, {"ts": 1772245260000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 10855.8, "quote_volume": 994.46534, "trades": 29, "taker_buy_volume": 1286.3, "taker_buy_quote": 117.89916}, {"ts": 1772245320000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 7538.7, "quote_volume": 692.02112, "trades": 23, "taker_buy_volume": 910.0, "taker_buy_quote": 83.54998}, {"ts": 1772245380000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 649.5, "quote_volume": 59.59146, "trades": 8, "taker_buy_volume": 323.1, "taker_buy_quote": 29.66058}, {"ts": 1772245440000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 10438.0, "quote_volume": 956.1951, "trades": 16, "taker_buy_volume": 108.9, "taker_buy_quote": 9.99702}, {"ts": 1772245500000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 18156.2, "quote_volume": 1664.93552, "trades": 12, "taker_buy_volume": 15342.3, "taker_buy_quote": 1406.90089}, {"ts": 1772245560000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 391.8, "quote_volume": 35.93677, "trades": 4, "taker_buy_volume": 87.1, "taker_buy_quote": 7.99578}, {"ts": 1772245620000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 370.1, "quote_volume": 33.9643, "trades": 4, "taker_buy_volume": 261.3, "taker_buy_quote": 23.98734}, {"ts": 1772245680000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 4017.2, "quote_volume": 368.38922, "trades": 16, "taker_buy_volume": 2849.3, "taker_buy_quote": 261.29279}, {"ts": 1772245740000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2964.6, "quote_volume": 271.85382, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245800000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 3993.0, "quote_volume": 366.1581, "trades": 27, "taker_buy_volume": 2720.9, "taker_buy_quote": 249.50653}, {"ts": 1772245860000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 14349.6, "quote_volume": 1315.99404, "trades": 21, "taker_buy_volume": 14121.0, "taker_buy_quote": 1295.03142}, {"ts": 1772245920000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 3583.5, "quote_volume": 328.98851, "trades": 21, "taker_buy_volume": 2355.2, "taker_buy_quote": 216.2489}, {"ts": 1772245980000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 17454.7, "quote_volume": 1604.20259, "trades": 29, "taker_buy_volume": 16910.1, "taker_buy_quote": 1554.15385}, {"ts": 1772246040000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 58128.1, "quote_volume": 5347.76565, "trades": 29, "taker_buy_volume": 57932.6, "taker_buy_quote": 5329.7992}, {"ts": 1772246100000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 9107.1, "quote_volume": 838.12084, "trades": 27, "taker_buy_volume": 3663.5, "taker_buy_quote": 337.30964}, {"ts": 1772246160000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 59652.2, "quote_volume": 5488.0024, "trades": 29, "taker_buy_volume": 16804.6, "taker_buy_quote": 1546.0232}, {"ts": 1772246220000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 2607.9, "quote_volume": 239.94525, "trades": 18, "taker_buy_volume": 1000.5, "taker_buy_quote": 92.06445}, {"ts": 1772246280000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 8926.2, "quote_volume": 820.30711, "trades": 20, "taker_buy_volume": 5781.2, "taker_buy_quote": 531.29228}, {"ts": 1772246340000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246400000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 5689.9, "quote_volume": 522.90181, "trades": 12, "taker_buy_volume": 5308.9, "taker_buy_quote": 487.88791}, {"ts": 1772246460000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 76.1, "quote_volume": 6.99359, "trades": 1, "taker_buy_volume": 76.1, "taker_buy_quote": 6.99359}, {"ts": 1772246520000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 265.0, "quote_volume": 24.3535, "trades": 4, "taker_buy_volume": 265.0, "taker_buy_quote": 24.3535}, {"ts": 1772246580000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 7297.6, "quote_volume": 669.94629, "trades": 64, "taker_buy_volume": 856.1, "taker_buy_quote": 78.61659}, {"ts": 1772246640000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 293.7, "quote_volume": 26.97363, "trades": 3, "taker_buy_volume": 119.7, "taker_buy_quote": 11.00043}, {"ts": 1772246700000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 554.8, "quote_volume": 50.97525, "trades": 8, "taker_buy_volume": 446.1, "taker_buy_quote": 40.99659}, {"ts": 1772246760000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 21792.8, "quote_volume": 2005.46076, "trades": 34, "taker_buy_volume": 21792.8, "taker_buy_quote": 2005.46076}, {"ts": 1772246820000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 5362.2, "quote_volume": 493.84776, "trades": 11, "taker_buy_volume": 2411.5, "taker_buy_quote": 222.09915}, {"ts": 1772246880000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 108.6, "quote_volume": 9.9912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246940000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247000000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 17391.7, "quote_volume": 1600.0364, "trades": 20, "taker_buy_volume": 6797.3, "taker_buy_quote": 625.3516}, {"ts": 1772247060000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 12589.7, "quote_volume": 1159.49944, "trades": 24, "taker_buy_volume": 10820.3, "taker_buy_quote": 996.54963}, {"ts": 1772247120000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 3725.9, "quote_volume": 343.14151, "trades": 14, "taker_buy_volume": 3422.1, "taker_buy_quote": 315.19191}, {"ts": 1772247180000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 15398.2, "quote_volume": 1418.1842, "trades": 32, "taker_buy_volume": 9428.5, "taker_buy_quote": 868.37483}, {"ts": 1772247240000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1739.1, "quote_volume": 160.34502, "trades": 1, "taker_buy_volume": 1739.1, "taker_buy_quote": 160.34502}, {"ts": 1772247300000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 7131.1, "quote_volume": 657.48742, "trades": 19, "taker_buy_volume": 5404.2, "taker_buy_quote": 498.26724}, {"ts": 1772247360000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 840.3, "quote_volume": 77.45616, "trades": 7, "taker_buy_volume": 108.5, "taker_buy_quote": 10.0037}, {"ts": 1772247420000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 20928.0, "quote_volume": 1929.66002, "trades": 36, "taker_buy_volume": 17619.7, "taker_buy_quote": 1624.64559}, {"ts": 1772247480000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 6563.5, "quote_volume": 605.78938, "trades": 10, "taker_buy_volume": 6346.8, "taker_buy_quote": 585.80964}, {"ts": 1772247540000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 8718.5, "quote_volume": 805.46246, "trades": 27, "taker_buy_volume": 6852.1, "taker_buy_quote": 633.13404}, {"ts": 1772247600000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 8678.7, "quote_volume": 801.91188, "trades": 23, "taker_buy_volume": 5420.3, "taker_buy_quote": 500.83572}, {"ts": 1772247660000, "open": 0.0924, "high": 0.0928, "low": 0.0924, "close": 0.0928, "volume": 307001.3, "quote_volume": 28413.58108, "trades": 163, "taker_buy_volume": 119339.9, "taker_buy_quote": 11050.24755}, {"ts": 1772247720000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 572.6, "quote_volume": 53.06924, "trades": 7, "taker_buy_volume": 86.3, "taker_buy_quote": 8.00001}, {"ts": 1772247780000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 11928.7, "quote_volume": 1105.28036, "trades": 42, "taker_buy_volume": 2031.2, "taker_buy_quote": 188.23819}, {"ts": 1772247840000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 27124.2, "quote_volume": 2512.23758, "trades": 32, "taker_buy_volume": 6313.4, "taker_buy_quote": 585.18356}, {"ts": 1772247900000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 15370.7, "quote_volume": 1423.32682, "trades": 14, "taker_buy_volume": 15284.4, "taker_buy_quote": 1415.33544}, {"ts": 1772247960000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 10026.7, "quote_volume": 928.47242, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248020000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248080000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 772.9, "quote_volume": 71.49325, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248140000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248200000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 36906.8, "quote_volume": 3416.55741, "trades": 47, "taker_buy_volume": 18436.3, "taker_buy_quote": 1706.90448}, {"ts": 1772248260000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 108.0, "quote_volume": 10.0008, "trades": 2, "taker_buy_volume": 108.0, "taker_buy_quote": 10.0008}, {"ts": 1772248320000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248380000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 97.2, "quote_volume": 9.00072, "trades": 1, "taker_buy_volume": 97.2, "taker_buy_quote": 9.00072}, {"ts": 1772248440000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1698.3, "quote_volume": 157.09275, "trades": 7, "taker_buy_volume": 878.2, "taker_buy_quote": 81.2335}, {"ts": 1772248500000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1544.5, "quote_volume": 142.86625, "trades": 13, "taker_buy_volume": 1544.5, "taker_buy_quote": 142.86625}, {"ts": 1772248560000, "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 52809.4, "quote_volume": 4897.69621, "trades": 73, "taker_buy_volume": 35306.4, "taker_buy_quote": 3273.75183}, {"ts": 1772248620000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 995.4, "quote_volume": 92.34403, "trades": 11, "taker_buy_volume": 97.0, "taker_buy_quote": 9.0016}, {"ts": 1772248680000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 28049.8, "quote_volume": 2603.01175, "trades": 35, "taker_buy_volume": 22786.0, "taker_buy_quote": 2114.5408}, {"ts": 1772248740000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 204.4, "quote_volume": 18.97908, "trades": 3, "taker_buy_volume": 107.6, "taker_buy_quote": 9.99604}, {"ts": 1772248800000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 33340.6, "quote_volume": 3098.76815, "trades": 32, "taker_buy_volume": 30496.3, "taker_buy_quote": 2834.54236}, {"ts": 1772248860000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 31701.1, "quote_volume": 2945.03219, "trades": 30, "taker_buy_volume": 17143.1, "taker_buy_quote": 1592.59399}, {"ts": 1772248920000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 3088.4, "quote_volume": 286.91236, "trades": 7, "taker_buy_volume": 253.4, "taker_buy_quote": 23.54086}, {"ts": 1772248980000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 125413.3, "quote_volume": 11625.89817, "trades": 99, "taker_buy_volume": 5038.5, "taker_buy_quote": 467.06895}, {"ts": 1772249040000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 964.1, "quote_volume": 89.32003, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249100000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 32923.2, "quote_volume": 3045.55836, "trades": 52, "taker_buy_volume": 864.6, "taker_buy_quote": 80.06196}, {"ts": 1772249160000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 9118.6, "quote_volume": 844.38236, "trades": 19, "taker_buy_volume": 9032.3, "taker_buy_quote": 836.39098}, {"ts": 1772249220000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 9655.1, "quote_volume": 894.06226, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249280000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 937.6, "quote_volume": 86.82176, "trades": 10, "taker_buy_volume": 67.1, "taker_buy_quote": 6.21346}, {"ts": 1772249340000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 108071.5, "quote_volume": 9998.89268, "trades": 132, "taker_buy_volume": 28676.6, "taker_buy_quote": 2654.54695}, {"ts": 1772249400000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249460000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 34987.2, "quote_volume": 3235.87428, "trades": 40, "taker_buy_volume": 6457.2, "taker_buy_quote": 597.3018}, {"ts": 1772249520000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 4387.3, "quote_volume": 404.82162, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249580000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 96624.2, "quote_volume": 8908.70852, "trades": 171, "taker_buy_volume": 30239.6, "taker_buy_quote": 2788.10304}, {"ts": 1772249640000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 29262.8, "quote_volume": 2697.74741, "trades": 29, "taker_buy_volume": 9375.1, "taker_buy_quote": 864.39505}, {"ts": 1772249700000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 1556.9, "quote_volume": 143.24056, "trades": 3, "taker_buy_volume": 57.6, "taker_buy_quote": 5.30496}, {"ts": 1772249760000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 10451.0, "quote_volume": 961.05281, "trades": 39, "taker_buy_volume": 2157.4, "taker_buy_quote": 198.4808}, {"ts": 1772249820000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 6876.0, "quote_volume": 631.91636, "trades": 16, "taker_buy_volume": 6658.7, "taker_buy_quote": 611.94649}, {"ts": 1772249880000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 11273.6, "quote_volume": 1037.14456, "trades": 14, "taker_buy_volume": 11007.2, "taker_buy_quote": 1012.6624}, {"ts": 1772249940000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 358.7, "quote_volume": 32.99171, "trades": 4, "taker_buy_volume": 271.8, "taker_buy_quote": 25.0056}, {"ts": 1772250000000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 18346.1, "quote_volume": 1687.94977, "trades": 23, "taker_buy_volume": 15000.7, "taker_buy_quote": 1380.17297}, {"ts": 1772250060000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 510.4, "quote_volume": 46.9568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250120000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1325.3, "quote_volume": 121.9276, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250180000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 4165.6, "quote_volume": 382.89187, "trades": 9, "taker_buy_volume": 732.3, "taker_buy_quote": 67.3716}, {"ts": 1772250240000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250300000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 2914.2, "quote_volume": 267.52356, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250360000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250420000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 17001.3, "quote_volume": 1561.47701, "trades": 30, "taker_buy_volume": 4221.2, "taker_buy_quote": 387.93916}, {"ts": 1772250480000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 598.4, "quote_volume": 54.97122, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250540000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 12690.1, "quote_volume": 1163.84757, "trades": 28, "taker_buy_volume": 3084.6, "taker_buy_quote": 282.94698}, {"ts": 1772250600000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 1451.3, "quote_volume": 133.28816, "trades": 13, "taker_buy_volume": 1451.3, "taker_buy_quote": 133.28816}, {"ts": 1772250660000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 6539.0, "quote_volume": 600.9341, "trades": 19, "taker_buy_volume": 5943.2, "taker_buy_quote": 546.18008}, {"ts": 1772250720000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 3758.5, "quote_volume": 345.40615, "trades": 16, "taker_buy_volume": 272.2, "taker_buy_quote": 25.01518}, {"ts": 1772250780000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0922, "volume": 20128.0, "quote_volume": 1852.02553, "trades": 32, "taker_buy_volume": 20041.1, "taker_buy_quote": 1844.03942}, {"ts": 1772250840000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2881.3, "quote_volume": 265.65586, "trades": 9, "taker_buy_volume": 2881.3, "taker_buy_quote": 265.65586}, {"ts": 1772250900000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 12555.9, "quote_volume": 1156.3897, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250960000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 65712.8, "quote_volume": 6052.2031, "trades": 60, "taker_buy_volume": 48157.3, "taker_buy_quote": 4435.34155}, {"ts": 1772251020000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 13261.7, "quote_volume": 1219.19654, "trades": 30, "taker_buy_volume": 3913.3, "taker_buy_quote": 359.7142}, {"ts": 1772251080000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 401.7, "quote_volume": 36.91623, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251140000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 10015.5, "quote_volume": 920.43423, "trades": 14, "taker_buy_volume": 97.8, "taker_buy_quote": 8.9976}, {"ts": 1772251200000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 456.0, "quote_volume": 41.9064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251260000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 136.5, "quote_volume": 12.54435, "trades": 1, "taker_buy_volume": 136.5, "taker_buy_quote": 12.54435}, {"ts": 1772251320000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 94.2, "quote_volume": 8.65698, "trades": 1, "taker_buy_volume": 94.2, "taker_buy_quote": 8.65698}, {"ts": 1772251380000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 239.0, "quote_volume": 21.95216, "trades": 2, "taker_buy_volume": 119.6, "taker_buy_quote": 10.99124}, {"ts": 1772251440000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 15106.8, "quote_volume": 1388.33666, "trades": 25, "taker_buy_volume": 12390.9, "taker_buy_quote": 1138.74545}, {"ts": 1772251500000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 4888.6, "quote_volume": 449.74034, "trades": 17, "taker_buy_volume": 4127.4, "taker_buy_quote": 379.7208}, {"ts": 1772251560000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 4001.9, "quote_volume": 367.77461, "trades": 13, "taker_buy_volume": 510.1, "taker_buy_quote": 46.87819}, {"ts": 1772251620000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 11145.3, "quote_volume": 1025.36653, "trades": 77, "taker_buy_volume": 993.0, "taker_buy_quote": 91.3647}, {"ts": 1772251680000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 582.2, "quote_volume": 53.52266, "trades": 8, "taker_buy_volume": 184.8, "taker_buy_quote": 17.0016}, {"ts": 1772251740000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 1901.9, "quote_volume": 174.64747, "trades": 17, "taker_buy_volume": 315.8, "taker_buy_quote": 28.99044}, {"ts": 1772251800000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 5912.2, "quote_volume": 542.14874, "trades": 17, "taker_buy_volume": 3868.5, "taker_buy_quote": 354.74145}, {"ts": 1772251860000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 19637.2, "quote_volume": 1800.74322, "trades": 25, "taker_buy_volume": 12706.5, "taker_buy_quote": 1165.19803}, {"ts": 1772251920000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 4414.7, "quote_volume": 405.22153, "trades": 25, "taker_buy_volume": 1312.6, "taker_buy_quote": 120.46943}, {"ts": 1772251980000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 871.3, "quote_volume": 79.97555, "trades": 8, "taker_buy_volume": 119.8, "taker_buy_quote": 10.99764}, {"ts": 1772252040000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 174.2, "quote_volume": 15.99156, "trades": 2, "taker_buy_volume": 174.2, "taker_buy_quote": 15.99156}, {"ts": 1772252100000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 1526.7, "quote_volume": 139.99839, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252160000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 17950.9, "quote_volume": 1646.09753, "trades": 33, "taker_buy_volume": 7414.6, "taker_buy_quote": 679.91882}, {"ts": 1772252220000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 102620.6, "quote_volume": 9400.04696, "trades": 23, "taker_buy_volume": 35019.8, "taker_buy_quote": 3207.81368}, {"ts": 1772252280000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 11098.2, "quote_volume": 1017.69623, "trades": 16, "taker_buy_volume": 10738.3, "taker_buy_quote": 984.70211}, {"ts": 1772252340000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 17116.0, "quote_volume": 1569.54918, "trades": 21, "taker_buy_volume": 16843.2, "taker_buy_quote": 1544.53342}, {"ts": 1772252400000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 177188.4, "quote_volume": 16278.76011, "trades": 54, "taker_buy_volume": 172051.1, "taker_buy_quote": 15806.66184}, {"ts": 1772252460000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 148534.9, "quote_volume": 13635.50382, "trades": 61, "taker_buy_volume": 6135.4, "taker_buy_quote": 563.22972}, {"ts": 1772252520000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 3034.2, "quote_volume": 278.54935, "trades": 11, "taker_buy_volume": 2936.3, "taker_buy_quote": 269.56213}, {"ts": 1772252580000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0917, "volume": 199549.8, "quote_volume": 18294.34632, "trades": 98, "taker_buy_volume": 14955.1, "taker_buy_quote": 1370.88887}, {"ts": 1772252640000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 1986.0, "quote_volume": 182.13718, "trades": 15, "taker_buy_volume": 713.1, "taker_buy_quote": 65.41225}, {"ts": 1772252700000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 18104.3, "quote_volume": 1660.17983, "trades": 14, "taker_buy_volume": 14039.2, "taker_buy_quote": 1287.41016}, {"ts": 1772252760000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 47724.1, "quote_volume": 4376.29997, "trades": 96, "taker_buy_volume": 18429.4, "taker_buy_quote": 1689.97598}, {"ts": 1772252820000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252880000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 490.2, "quote_volume": 44.95134, "trades": 6, "taker_buy_volume": 272.5, "taker_buy_quote": 24.98825}, {"ts": 1772252940000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 47029.5, "quote_volume": 4318.97171, "trades": 83, "taker_buy_volume": 23683.2, "taker_buy_quote": 2174.83388}, {"ts": 1772253000000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0914, "volume": 210009.3, "quote_volume": 19213.87122, "trades": 218, "taker_buy_volume": 65650.1, "taker_buy_quote": 6010.27541}, {"ts": 1772253060000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 189885.4, "quote_volume": 17325.0118, "trades": 295, "taker_buy_volume": 48051.2, "taker_buy_quote": 4383.68562}, {"ts": 1772253120000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 30358.5, "quote_volume": 2774.4154, "trades": 60, "taker_buy_volume": 20122.5, "taker_buy_quote": 1839.1965}, {"ts": 1772253180000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 39137.4, "quote_volume": 3577.84449, "trades": 70, "taker_buy_volume": 12409.2, "taker_buy_quote": 1134.2461}, {"ts": 1772253240000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 5834.3, "quote_volume": 533.83845, "trades": 15, "taker_buy_volume": 5736.0, "taker_buy_quote": 524.844}, {"ts": 1772253300000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 49025.0, "quote_volume": 4493.50231, "trades": 48, "taker_buy_volume": 32694.2, "taker_buy_quote": 2997.03222}, {"ts": 1772253360000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 25191.4, "quote_volume": 2310.05138, "trades": 20, "taker_buy_volume": 22423.2, "taker_buy_quote": 2056.20744}, {"ts": 1772253420000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 319.8, "quote_volume": 29.32566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253480000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 939.4, "quote_volume": 86.155, "trades": 9, "taker_buy_volume": 218.2, "taker_buy_quote": 20.03076}, {"ts": 1772253540000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253600000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 8834.8, "quote_volume": 810.18366, "trades": 11, "taker_buy_volume": 8834.8, "taker_buy_quote": 810.18366}, {"ts": 1772253660000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 49287.7, "quote_volume": 4522.74599, "trades": 40, "taker_buy_volume": 42954.9, "taker_buy_quote": 3942.02823}, {"ts": 1772253720000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 28217.2, "quote_volume": 2590.33896, "trades": 18, "taker_buy_volume": 24561.5, "taker_buy_quote": 2254.7457}, {"ts": 1772253780000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 12413.5, "quote_volume": 1139.5593, "trades": 38, "taker_buy_volume": 11759.7, "taker_buy_quote": 1079.54046}, {"ts": 1772253840000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 266.3, "quote_volume": 24.47297, "trades": 1, "taker_buy_volume": 266.3, "taker_buy_quote": 24.47297}, {"ts": 1772253900000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 55982.6, "quote_volume": 5144.80094, "trades": 41, "taker_buy_volume": 54888.3, "taker_buy_quote": 5044.23477}, {"ts": 1772253960000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 4495.2, "quote_volume": 413.10888, "trades": 13, "taker_buy_volume": 1703.4, "taker_buy_quote": 156.54246}, {"ts": 1772254020000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 31270.9, "quote_volume": 2876.917, "trades": 25, "taker_buy_volume": 27026.9, "taker_buy_quote": 2486.469}, {"ts": 1772254080000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 32197.8, "quote_volume": 2962.1976, "trades": 26, "taker_buy_volume": 28745.6, "taker_buy_quote": 2644.5952}, {"ts": 1772254140000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 23191.8, "quote_volume": 2135.99947, "trades": 14, "taker_buy_volume": 23191.8, "taker_buy_quote": 2135.99947}, {"ts": 1772254200000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254260000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 25962.1, "quote_volume": 2391.10941, "trades": 20, "taker_buy_volume": 23010.1, "taker_buy_quote": 2119.23021}, {"ts": 1772254320000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 24087.6, "quote_volume": 2220.87672, "trades": 21, "taker_buy_volume": 24087.6, "taker_buy_quote": 2220.87672}, {"ts": 1772254380000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 19306.0, "quote_volume": 1780.0132, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254440000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254500000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 32537.9, "quote_volume": 2999.99438, "trades": 11, "taker_buy_volume": 32537.9, "taker_buy_quote": 2999.99438}, {"ts": 1772254560000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254620000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 2484.0, "quote_volume": 228.78738, "trades": 12, "taker_buy_volume": 1097.8, "taker_buy_quote": 101.11836}, {"ts": 1772254680000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254740000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254800000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 2685.0, "quote_volume": 247.33273, "trades": 12, "taker_buy_volume": 2349.9, "taker_buy_quote": 216.47002}, {"ts": 1772254860000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254920000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254980000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 704.4, "quote_volume": 64.87524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255040000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 13146.0, "quote_volume": 1210.76829, "trades": 16, "taker_buy_volume": 13059.3, "taker_buy_quote": 1202.78322}, {"ts": 1772255100000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 271.0, "quote_volume": 24.97645, "trades": 4, "taker_buy_volume": 173.5, "taker_buy_quote": 15.9967}, {"ts": 1772255160000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 1920.2, "quote_volume": 177.03269, "trades": 14, "taker_buy_volume": 1736.0, "taker_buy_quote": 160.0592}, {"ts": 1772255220000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1529.9, "quote_volume": 141.05678, "trades": 10, "taker_buy_volume": 328.2, "taker_buy_quote": 30.26004}, {"ts": 1772255280000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 17152.1, "quote_volume": 1581.42362, "trades": 24, "taker_buy_volume": 4691.9, "taker_buy_quote": 432.59318}, {"ts": 1772255340000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 428.0, "quote_volume": 39.49356, "trades": 6, "taker_buy_volume": 319.6, "taker_buy_quote": 29.49908}, {"ts": 1772255400000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255460000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 3122.5, "quote_volume": 288.1877, "trades": 6, "taker_buy_volume": 2932.0, "taker_buy_quote": 270.6236}, {"ts": 1772255520000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 13088.0, "quote_volume": 1208.2535, "trades": 21, "taker_buy_volume": 12785.1, "taker_buy_quote": 1180.30882}, {"ts": 1772255580000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 175053.3, "quote_volume": 16192.4711, "trades": 14, "taker_buy_volume": 174497.5, "taker_buy_quote": 16141.0596}, {"ts": 1772255640000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 89.4, "quote_volume": 8.2695, "trades": 1, "taker_buy_volume": 89.4, "taker_buy_quote": 8.2695}, {"ts": 1772255700000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 15469.0, "quote_volume": 1428.77888, "trades": 27, "taker_buy_volume": 6528.0, "taker_buy_quote": 603.17528}, {"ts": 1772255760000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 303.3, "quote_volume": 27.98485, "trades": 3, "taker_buy_volume": 205.9, "taker_buy_quote": 19.00457}, {"ts": 1772255820000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2737.0, "quote_volume": 252.3514, "trades": 15, "taker_buy_volume": 570.9, "taker_buy_quote": 52.63698}, {"ts": 1772255880000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 246.2, "quote_volume": 22.69964, "trades": 2, "taker_buy_volume": 246.2, "taker_buy_quote": 22.69964}, {"ts": 1772255940000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 28693.6, "quote_volume": 2646.75327, "trades": 27, "taker_buy_volume": 21656.7, "taker_buy_quote": 1997.96911}, {"ts": 1772256000000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 3742.9, "quote_volume": 344.72109, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256060000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 16651.3, "quote_volume": 1532.17257, "trades": 29, "taker_buy_volume": 11900.3, "taker_buy_quote": 1095.08057}, {"ts": 1772256120000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 352.2, "quote_volume": 32.41434, "trades": 2, "taker_buy_volume": 119.4, "taker_buy_quote": 10.99674}, {"ts": 1772256180000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 499.2, "quote_volume": 45.94486, "trades": 5, "taker_buy_volume": 184.6, "taker_buy_quote": 17.00166}, {"ts": 1772256240000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 3727.2, "quote_volume": 343.26644, "trades": 13, "taker_buy_volume": 3640.4, "taker_buy_quote": 335.28084}, {"ts": 1772256300000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 476.6, "quote_volume": 43.88618, "trades": 7, "taker_buy_volume": 389.8, "taker_buy_quote": 35.90058}, {"ts": 1772256360000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 5249.6, "quote_volume": 483.54266, "trades": 12, "taker_buy_volume": 5152.0, "taker_buy_quote": 474.5537}, {"ts": 1772256420000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 433.8, "quote_volume": 39.95298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256480000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 13683.0, "quote_volume": 1260.19453, "trades": 24, "taker_buy_volume": 10043.1, "taker_buy_quote": 924.96951}, {"ts": 1772256540000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 9270.1, "quote_volume": 854.00982, "trades": 14, "taker_buy_volume": 6661.2, "taker_buy_quote": 613.73013}, {"ts": 1772256600000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 37514.2, "quote_volume": 3451.3064, "trades": 27, "taker_buy_volume": 3089.0, "taker_buy_quote": 284.188}, {"ts": 1772256660000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 43211.5, "quote_volume": 3967.99096, "trades": 37, "taker_buy_volume": 4759.8, "taker_buy_quote": 437.05568}, {"ts": 1772256720000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 38638.9, "quote_volume": 3547.08209, "trades": 30, "taker_buy_volume": 21064.9, "taker_buy_quote": 1933.78889}, {"ts": 1772256780000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 15849.7, "quote_volume": 1455.00246, "trades": 21, "taker_buy_volume": 3038.1, "taker_buy_quote": 278.89758}, {"ts": 1772256840000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 28986.8, "quote_volume": 2664.57944, "trades": 50, "taker_buy_volume": 20205.6, "taker_buy_quote": 1857.23756}, {"ts": 1772256900000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 16050.0, "quote_volume": 1475.0124, "trades": 13, "taker_buy_volume": 174.0, "taker_buy_quote": 16.008}, {"ts": 1772256960000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 15550.1, "quote_volume": 1427.97995, "trades": 49, "taker_buy_volume": 8569.0, "taker_buy_quote": 786.85163}, {"ts": 1772257020000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 6241.1, "quote_volume": 572.94386, "trades": 13, "taker_buy_volume": 6154.0, "taker_buy_quote": 564.95679}, {"ts": 1772257080000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 26589.9, "quote_volume": 2443.61181, "trades": 31, "taker_buy_volume": 17412.5, "taker_buy_quote": 1600.20875}, {"ts": 1772257140000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 3219.7, "quote_volume": 295.56846, "trades": 8, "taker_buy_volume": 108.9, "taker_buy_quote": 9.99702}, {"ts": 1772257200000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 5940.2, "quote_volume": 545.31036, "trades": 41, "taker_buy_volume": 3257.8, "taker_buy_quote": 299.06604}, {"ts": 1772257260000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 58039.1, "quote_volume": 5332.83476, "trades": 31, "taker_buy_volume": 54413.4, "taker_buy_quote": 4999.9955}, {"ts": 1772257320000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 14259.0, "quote_volume": 1307.92185, "trades": 57, "taker_buy_volume": 3148.1, "taker_buy_quote": 288.70035}, {"ts": 1772257380000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 2846.2, "quote_volume": 261.26157, "trades": 25, "taker_buy_volume": 1985.7, "taker_buy_quote": 182.28726}, {"ts": 1772257440000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 768.6, "quote_volume": 70.55748, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257500000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 3824.7, "quote_volume": 351.10746, "trades": 18, "taker_buy_volume": 3170.9, "taker_buy_quote": 291.08862}, {"ts": 1772257560000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257620000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257680000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 16370.0, "quote_volume": 1502.766, "trades": 26, "taker_buy_volume": 3859.5, "taker_buy_quote": 354.3021}, {"ts": 1772257740000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 12903.3, "quote_volume": 1184.55881, "trades": 10, "taker_buy_volume": 12696.8, "taker_buy_quote": 1165.60211}, {"ts": 1772257800000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 14673.9, "quote_volume": 1345.87913, "trades": 33, "taker_buy_volume": 10752.5, "taker_buy_quote": 986.16813}, {"ts": 1772257860000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 451.6, "quote_volume": 41.42043, "trades": 5, "taker_buy_volume": 87.1, "taker_buy_quote": 7.99578}, {"ts": 1772257920000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 2032.7, "quote_volume": 186.41057, "trades": 6, "taker_buy_volume": 2032.7, "taker_buy_quote": 186.41057}, {"ts": 1772257980000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 6748.5, "quote_volume": 618.83745, "trades": 11, "taker_buy_volume": 2573.0, "taker_buy_quote": 235.9441}, {"ts": 1772258040000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2723.6, "quote_volume": 249.75412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258100000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258160000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 2280.2, "quote_volume": 208.87939, "trades": 7, "taker_buy_volume": 130.7, "taker_buy_quote": 11.98519}, {"ts": 1772258220000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 18386.6, "quote_volume": 1684.64168, "trades": 17, "taker_buy_volume": 11128.8, "taker_buy_quote": 1019.8272}, {"ts": 1772258280000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258340000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 14470.6, "quote_volume": 1326.13364, "trades": 15, "taker_buy_volume": 11896.3, "taker_buy_quote": 1090.31795}, {"ts": 1772258400000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 25992.0, "quote_volume": 2383.4664, "trades": 26, "taker_buy_volume": 13491.2, "taker_buy_quote": 1237.14304}, {"ts": 1772258460000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 8396.4, "quote_volume": 769.94988, "trades": 16, "taker_buy_volume": 424.0, "taker_buy_quote": 38.8808}, {"ts": 1772258520000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 34430.0, "quote_volume": 3153.81466, "trades": 61, "taker_buy_volume": 16427.1, "taker_buy_quote": 1504.72236}, {"ts": 1772258580000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 381.9, "quote_volume": 34.98204, "trades": 5, "taker_buy_volume": 381.9, "taker_buy_quote": 34.98204}, {"ts": 1772258640000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 8745.8, "quote_volume": 801.98986, "trades": 23, "taker_buy_volume": 3428.2, "taker_buy_quote": 314.36594}, {"ts": 1772258700000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 4026.4, "quote_volume": 368.81824, "trades": 12, "taker_buy_volume": 3149.7, "taker_buy_quote": 288.51252}, {"ts": 1772258760000, "open": 0.0916, "high": 0.0916, "low": 0.0913, "close": 0.0913, "volume": 6267.6, "quote_volume": 572.95487, "trades": 30, "taker_buy_volume": 1626.7, "taker_buy_quote": 148.70768}, {"ts": 1772258820000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 2092.6, "quote_volume": 191.25543, "trades": 17, "taker_buy_volume": 1238.7, "taker_buy_quote": 113.21718}, {"ts": 1772258880000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 2088.1, "quote_volume": 190.64353, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258940000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 11074.2, "quote_volume": 1012.18188, "trades": 30, "taker_buy_volume": 1309.5, "taker_buy_quote": 119.6883}, {"ts": 1772259000000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 5884.8, "quote_volume": 537.17527, "trades": 29, "taker_buy_volume": 492.0, "taker_buy_quote": 44.9688}, {"ts": 1772259060000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259120000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 6428.0, "quote_volume": 587.12657, "trades": 35, "taker_buy_volume": 5275.3, "taker_buy_quote": 481.77964}, {"ts": 1772259180000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 306.3, "quote_volume": 27.97613, "trades": 3, "taker_buy_volume": 109.4, "taker_buy_quote": 9.99916}, {"ts": 1772259240000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.091, "volume": 465205.7, "quote_volume": 42401.87939, "trades": 216, "taker_buy_volume": 44274.2, "taker_buy_quote": 4031.99974}, {"ts": 1772259300000, "open": 0.0911, "high": 0.0911, "low": 0.0906, "close": 0.0908, "volume": 300469.6, "quote_volume": 27263.40653, "trades": 152, "taker_buy_volume": 23453.8, "taker_buy_quote": 2129.71214}, {"ts": 1772259360000, "open": 0.0907, "high": 0.0908, "low": 0.0905, "close": 0.0905, "volume": 442230.3, "quote_volume": 40097.35692, "trades": 241, "taker_buy_volume": 67960.2, "taker_buy_quote": 6164.03932}, {"ts": 1772259420000, "open": 0.0906, "high": 0.0906, "low": 0.0902, "close": 0.0903, "volume": 204565.1, "quote_volume": 18493.60343, "trades": 255, "taker_buy_volume": 86723.1, "taker_buy_quote": 7844.61819}, {"ts": 1772259480000, "open": 0.0903, "high": 0.0903, "low": 0.0884, "close": 0.0893, "volume": 6973185.0, "quote_volume": 621932.81725, "trades": 4730, "taker_buy_volume": 2624755.8, "taker_buy_quote": 233933.18346}, {"ts": 1772259540000, "open": 0.0894, "high": 0.0898, "low": 0.0894, "close": 0.0898, "volume": 551103.7, "quote_volume": 49415.49771, "trades": 450, "taker_buy_volume": 406776.5, "taker_buy_quote": 36475.75619}, {"ts": 1772259600000, "open": 0.0898, "high": 0.09, "low": 0.0897, "close": 0.0899, "volume": 399120.9, "quote_volume": 35845.39059, "trades": 266, "taker_buy_volume": 221303.6, "taker_buy_quote": 19884.7256}, {"ts": 1772259660000, "open": 0.0899, "high": 0.0903, "low": 0.0898, "close": 0.0903, "volume": 395698.2, "quote_volume": 35617.21143, "trades": 382, "taker_buy_volume": 219127.0, "taker_buy_quote": 19751.27968}, {"ts": 1772259720000, "open": 0.0904, "high": 0.0905, "low": 0.0902, "close": 0.0903, "volume": 168122.2, "quote_volume": 15195.85583, "trades": 237, "taker_buy_volume": 120781.1, "taker_buy_quote": 10918.40549}, {"ts": 1772259780000, "open": 0.0903, "high": 0.0904, "low": 0.0898, "close": 0.0898, "volume": 74638.1, "quote_volume": 6736.19275, "trades": 198, "taker_buy_volume": 40295.1, "taker_buy_quote": 3639.5758}, {"ts": 1772259840000, "open": 0.0898, "high": 0.0901, "low": 0.0896, "close": 0.0896, "volume": 130055.2, "quote_volume": 11684.96402, "trades": 173, "taker_buy_volume": 36632.6, "taker_buy_quote": 3294.63944}, {"ts": 1772259900000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 84374.1, "quote_volume": 7569.32827, "trades": 58, "taker_buy_volume": 30428.2, "taker_buy_quote": 2729.91794}, {"ts": 1772259960000, "open": 0.0896, "high": 0.0899, "low": 0.0893, "close": 0.0893, "volume": 135597.1, "quote_volume": 12137.94901, "trades": 132, "taker_buy_volume": 8524.6, "taker_buy_quote": 764.64259}, {"ts": 1772260020000, "open": 0.0893, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 190857.4, "quote_volume": 17048.13739, "trades": 199, "taker_buy_volume": 48503.4, "taker_buy_quote": 4333.76285}, {"ts": 1772260080000, "open": 0.0892, "high": 0.0893, "low": 0.0889, "close": 0.0889, "volume": 597284.8, "quote_volume": 53189.68625, "trades": 458, "taker_buy_volume": 139234.1, "taker_buy_quote": 12395.18828}, {"ts": 1772260140000, "open": 0.0889, "high": 0.0891, "low": 0.0888, "close": 0.0889, "volume": 196600.7, "quote_volume": 17478.91666, "trades": 244, "taker_buy_volume": 70940.0, "taker_buy_quote": 6309.16787}, {"ts": 1772260200000, "open": 0.0888, "high": 0.0891, "low": 0.0886, "close": 0.089, "volume": 105191.8, "quote_volume": 9344.3733, "trades": 261, "taker_buy_volume": 45715.2, "taker_buy_quote": 4058.78758}, {"ts": 1772260260000, "open": 0.089, "high": 0.0891, "low": 0.0884, "close": 0.0885, "volume": 207974.6, "quote_volume": 18434.25681, "trades": 295, "taker_buy_volume": 67200.9, "taker_buy_quote": 5954.22043}, {"ts": 1772260320000, "open": 0.0884, "high": 0.0885, "low": 0.0882, "close": 0.0883, "volume": 148788.5, "quote_volume": 13143.78574, "trades": 422, "taker_buy_volume": 62881.6, "taker_buy_quote": 5555.6245}, {"ts": 1772260380000, "open": 0.0883, "high": 0.0884, "low": 0.088, "close": 0.0881, "volume": 757201.2, "quote_volume": 66719.74245, "trades": 615, "taker_buy_volume": 205875.8, "taker_buy_quote": 18144.2692}, {"ts": 1772260440000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 194721.0, "quote_volume": 17172.26435, "trades": 283, "taker_buy_volume": 90717.9, "taker_buy_quote": 8001.86562}, {"ts": 1772260500000, "open": 0.0882, "high": 0.0885, "low": 0.0878, "close": 0.0879, "volume": 343070.6, "quote_volume": 30288.13144, "trades": 443, "taker_buy_volume": 78287.7, "taker_buy_quote": 6901.82813}, {"ts": 1772260560000, "open": 0.088, "high": 0.088, "low": 0.0871, "close": 0.0877, "volume": 1163213.9, "quote_volume": 101783.62115, "trades": 1051, "taker_buy_volume": 397831.7, "taker_buy_quote": 34807.94213}, {"ts": 1772260620000, "open": 0.0878, "high": 0.0878, "low": 0.0873, "close": 0.0875, "volume": 964390.7, "quote_volume": 84331.67559, "trades": 721, "taker_buy_volume": 368432.3, "taker_buy_quote": 32242.3537}, {"ts": 1772260680000, "open": 0.0875, "high": 0.0876, "low": 0.0871, "close": 0.0873, "volume": 599206.9, "quote_volume": 52322.75212, "trades": 668, "taker_buy_volume": 195010.0, "taker_buy_quote": 17032.26117}, {"ts": 1772260740000, "open": 0.0873, "high": 0.0879, "low": 0.0873, "close": 0.0876, "volume": 228640.5, "quote_volume": 20013.63925, "trades": 502, "taker_buy_volume": 111750.4, "taker_buy_quote": 9783.79724}, {"ts": 1772260800000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 80828.8, "quote_volume": 7095.22197, "trades": 137, "taker_buy_volume": 17559.1, "taker_buy_quote": 1540.54481}, {"ts": 1772260860000, "open": 0.0879, "high": 0.0884, "low": 0.0878, "close": 0.0879, "volume": 343621.6, "quote_volume": 30298.37657, "trades": 384, "taker_buy_volume": 183142.7, "taker_buy_quote": 16153.52853}, {"ts": 1772260920000, "open": 0.088, "high": 0.0883, "low": 0.0879, "close": 0.0882, "volume": 125281.2, "quote_volume": 11027.46297, "trades": 255, "taker_buy_volume": 85364.2, "taker_buy_quote": 7513.57058}, {"ts": 1772260980000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 54148.9, "quote_volume": 4778.2804, "trades": 119, "taker_buy_volume": 40044.3, "taker_buy_quote": 3534.97204}, {"ts": 1772261040000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 47026.3, "quote_volume": 4146.27837, "trades": 124, "taker_buy_volume": 33897.2, "taker_buy_quote": 2989.25092}, {"ts": 1772261100000, "open": 0.0882, "high": 0.0882, "low": 0.0877, "close": 0.0877, "volume": 551201.7, "quote_volume": 48417.99597, "trades": 314, "taker_buy_volume": 101234.1, "taker_buy_quote": 8906.58699}, {"ts": 1772261160000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 145349.7, "quote_volume": 12755.1816, "trades": 164, "taker_buy_volume": 51675.2, "taker_buy_quote": 4535.90864}, {"ts": 1772261220000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 35484.8, "quote_volume": 3112.47289, "trades": 91, "taker_buy_volume": 18050.0, "taker_buy_quote": 1583.36672}, {"ts": 1772261280000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 61560.5, "quote_volume": 5399.90549, "trades": 87, "taker_buy_volume": 19572.7, "taker_buy_quote": 1716.67529}, {"ts": 1772261340000, "open": 0.0876, "high": 0.0878, "low": 0.0872, "close": 0.0872, "volume": 266711.3, "quote_volume": 23319.29788, "trades": 259, "taker_buy_volume": 53805.1, "taker_buy_quote": 4704.60798}, {"ts": 1772261400000, "open": 0.0873, "high": 0.0873, "low": 0.0866, "close": 0.087, "volume": 935497.4, "quote_volume": 81382.48315, "trades": 574, "taker_buy_volume": 269468.8, "taker_buy_quote": 23418.1034}, {"ts": 1772261460000, "open": 0.087, "high": 0.087, "low": 0.0867, "close": 0.0869, "volume": 185594.6, "quote_volume": 16110.29396, "trades": 318, "taker_buy_volume": 70341.2, "taker_buy_quote": 6108.06874}, {"ts": 1772261520000, "open": 0.087, "high": 0.0871, "low": 0.0868, "close": 0.087, "volume": 186048.7, "quote_volume": 16171.52042, "trades": 325, "taker_buy_volume": 59594.4, "taker_buy_quote": 5182.81907}, {"ts": 1772261580000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 74502.4, "quote_volume": 6471.09979, "trades": 215, "taker_buy_volume": 26011.7, "taker_buy_quote": 2258.85658}, {"ts": 1772261640000, "open": 0.0868, "high": 0.0868, "low": 0.0865, "close": 0.0865, "volume": 403601.4, "quote_volume": 34938.7569, "trades": 446, "taker_buy_volume": 120072.4, "taker_buy_quote": 10394.49665}, {"ts": 1772261700000, "open": 0.0865, "high": 0.0865, "low": 0.0862, "close": 0.0862, "volume": 187380.9, "quote_volume": 16190.87993, "trades": 233, "taker_buy_volume": 59164.4, "taker_buy_quote": 5114.024}, {"ts": 1772261760000, "open": 0.0862, "high": 0.0867, "low": 0.0862, "close": 0.0867, "volume": 152234.3, "quote_volume": 13161.03322, "trades": 313, "taker_buy_volume": 102760.1, "taker_buy_quote": 8886.72516}, {"ts": 1772261820000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0864, "volume": 59267.6, "quote_volume": 5124.70359, "trades": 127, "taker_buy_volume": 20369.1, "taker_buy_quote": 1761.92944}, {"ts": 1772261880000, "open": 0.0864, "high": 0.0864, "low": 0.0859, "close": 0.0863, "volume": 386343.1, "quote_volume": 33278.29957, "trades": 337, "taker_buy_volume": 73039.1, "taker_buy_quote": 6293.7065}, {"ts": 1772261940000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 176325.8, "quote_volume": 15240.82575, "trades": 233, "taker_buy_volume": 79640.3, "taker_buy_quote": 6885.81824}, {"ts": 1772262000000, "open": 0.0863, "high": 0.0865, "low": 0.0856, "close": 0.0862, "volume": 1392094.2, "quote_volume": 119561.8717, "trades": 944, "taker_buy_volume": 326671.8, "taker_buy_quote": 28070.5988}, {"ts": 1772262060000, "open": 0.0862, "high": 0.0868, "low": 0.0862, "close": 0.0865, "volume": 247937.8, "quote_volume": 21446.46378, "trades": 373, "taker_buy_volume": 81665.7, "taker_buy_quote": 7063.26301}, {"ts": 1772262120000, "open": 0.0865, "high": 0.0869, "low": 0.0865, "close": 0.0865, "volume": 331138.5, "quote_volume": 28717.89223, "trades": 425, "taker_buy_volume": 123711.7, "taker_buy_quote": 10732.30028}, {"ts": 1772262180000, "open": 0.0865, "high": 0.0866, "low": 0.0863, "close": 0.0865, "volume": 205201.3, "quote_volume": 17743.05762, "trades": 250, "taker_buy_volume": 81727.9, "taker_buy_quote": 7066.99831}, {"ts": 1772262240000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0866, "volume": 143130.8, "quote_volume": 12408.5232, "trades": 194, "taker_buy_volume": 88068.5, "taker_buy_quote": 7635.16624}, {"ts": 1772262300000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0867, "volume": 203424.6, "quote_volume": 17659.21149, "trades": 149, "taker_buy_volume": 146908.7, "taker_buy_quote": 12756.75397}, {"ts": 1772262360000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 65144.5, "quote_volume": 5640.13803, "trades": 117, "taker_buy_volume": 46777.7, "taker_buy_quote": 4049.68962}, {"ts": 1772262420000, "open": 0.0867, "high": 0.0872, "low": 0.0867, "close": 0.0869, "volume": 895256.1, "quote_volume": 77962.69008, "trades": 413, "taker_buy_volume": 718255.5, "taker_buy_quote": 62560.72136}, {"ts": 1772262480000, "open": 0.087, "high": 0.0872, "low": 0.0869, "close": 0.0871, "volume": 190825.8, "quote_volume": 16627.10716, "trades": 201, "taker_buy_volume": 123551.1, "taker_buy_quote": 10765.83637}, {"ts": 1772262540000, "open": 0.087, "high": 0.0872, "low": 0.0869, "close": 0.087, "volume": 57800.7, "quote_volume": 5030.75881, "trades": 121, "taker_buy_volume": 26174.1, "taker_buy_quote": 2278.2357}, {"ts": 1772262600000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 21267.7, "quote_volume": 1847.35492, "trades": 109, "taker_buy_volume": 8646.0, "taker_buy_quote": 750.98683}, {"ts": 1772262660000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 85279.4, "quote_volume": 7396.00989, "trades": 121, "taker_buy_volume": 16882.0, "taker_buy_quote": 1465.14957}, {"ts": 1772262720000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 16700.3, "quote_volume": 1452.92242, "trades": 60, "taker_buy_volume": 10869.7, "taker_buy_quote": 945.6717}, {"ts": 1772262780000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.0873, "volume": 481041.9, "quote_volume": 41964.89184, "trades": 149, "taker_buy_volume": 205798.6, "taker_buy_quote": 17946.4497}, {"ts": 1772262840000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 213983.2, "quote_volume": 18683.82236, "trades": 92, "taker_buy_volume": 57801.1, "taker_buy_quote": 5048.61}, {"ts": 1772262900000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 68545.9, "quote_volume": 5986.54341, "trades": 91, "taker_buy_volume": 57288.4, "taker_buy_quote": 5003.64977}, {"ts": 1772262960000, "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 112348.8, "quote_volume": 9810.84849, "trades": 129, "taker_buy_volume": 70406.6, "taker_buy_quote": 6149.49989}, {"ts": 1772263020000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 6632.9, "quote_volume": 577.94307, "trades": 36, "taker_buy_volume": 4789.4, "taker_buy_quote": 417.28829}, {"ts": 1772263080000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 14556.5, "quote_volume": 1267.87, "trades": 97, "taker_buy_volume": 8557.3, "taker_buy_quote": 745.35231}, {"ts": 1772263140000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 70734.5, "quote_volume": 6153.96254, "trades": 131, "taker_buy_volume": 12106.5, "taker_buy_quote": 1053.32654}, {"ts": 1772263200000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 790950.4, "quote_volume": 68731.10098, "trades": 490, "taker_buy_volume": 194613.5, "taker_buy_quote": 16926.56747}, {"ts": 1772263260000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 36161.8, "quote_volume": 3138.84424, "trades": 55, "taker_buy_volume": 2407.7, "taker_buy_quote": 208.98836}, {"ts": 1772263320000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 150326.2, "quote_volume": 13035.392, "trades": 122, "taker_buy_volume": 23694.9, "taker_buy_quote": 2055.60209}, {"ts": 1772263380000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 161532.0, "quote_volume": 13980.58889, "trades": 94, "taker_buy_volume": 16268.3, "taker_buy_quote": 1408.82553}, {"ts": 1772263440000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 78726.6, "quote_volume": 6809.87333, "trades": 77, "taker_buy_volume": 28802.5, "taker_buy_quote": 2491.45024}, {"ts": 1772263500000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 14418.6, "quote_volume": 1248.64153, "trades": 49, "taker_buy_volume": 10065.9, "taker_buy_quote": 871.70694}, {"ts": 1772263560000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 18694.0, "quote_volume": 1617.73662, "trades": 49, "taker_buy_volume": 4816.6, "taker_buy_quote": 416.65436}, {"ts": 1772263620000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 14465.4, "quote_volume": 1253.25484, "trades": 82, "taker_buy_volume": 10754.3, "taker_buy_quote": 932.10837}, {"ts": 1772263680000, "open": 0.0867, "high": 0.0869, "low": 0.0866, "close": 0.0867, "volume": 7967.3, "quote_volume": 690.98801, "trades": 60, "taker_buy_volume": 5286.0, "taker_buy_quote": 458.48151}, {"ts": 1772263740000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 34142.2, "quote_volume": 2960.12874, "trades": 64, "taker_buy_volume": 24881.1, "taker_buy_quote": 2157.19137}, {"ts": 1772263800000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 45681.9, "quote_volume": 3962.65314, "trades": 117, "taker_buy_volume": 34670.9, "taker_buy_quote": 3007.90597}, {"ts": 1772263860000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 41833.3, "quote_volume": 3635.36377, "trades": 86, "taker_buy_volume": 29067.3, "taker_buy_quote": 2525.99837}, {"ts": 1772263920000, "open": 0.0869, "high": 0.0873, "low": 0.0869, "close": 0.0871, "volume": 114108.4, "quote_volume": 9941.80348, "trades": 128, "taker_buy_volume": 104004.4, "taker_buy_quote": 9060.80233}, {"ts": 1772263980000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 192886.9, "quote_volume": 16819.74685, "trades": 101, "taker_buy_volume": 154919.4, "taker_buy_quote": 13508.98085}, {"ts": 1772264040000, "open": 0.0873, "high": 0.0877, "low": 0.0873, "close": 0.0876, "volume": 411033.4, "quote_volume": 35964.65257, "trades": 139, "taker_buy_volume": 260434.8, "taker_buy_quote": 22786.55396}, {"ts": 1772264100000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 205128.7, "quote_volume": 17969.27412, "trades": 111, "taker_buy_volume": 106969.0, "taker_buy_quote": 9370.4844}, {"ts": 1772264160000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 43750.4, "quote_volume": 3833.03965, "trades": 99, "taker_buy_volume": 36552.2, "taker_buy_quote": 3202.54479}, {"ts": 1772264220000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0878, "volume": 152655.6, "quote_volume": 13375.84339, "trades": 138, "taker_buy_volume": 125006.9, "taker_buy_quote": 10956.36923}, {"ts": 1772264280000, "open": 0.0877, "high": 0.0883, "low": 0.0877, "close": 0.0883, "volume": 578161.6, "quote_volume": 50945.15118, "trades": 404, "taker_buy_volume": 469770.7, "taker_buy_quote": 41391.95534}, {"ts": 1772264340000, "open": 0.0884, "high": 0.0888, "low": 0.0884, "close": 0.0885, "volume": 374159.6, "quote_volume": 33129.04559, "trades": 261, "taker_buy_volume": 267299.6, "taker_buy_quote": 23668.73601}, {"ts": 1772264400000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 299515.6, "quote_volume": 26527.98644, "trades": 264, "taker_buy_volume": 209775.8, "taker_buy_quote": 18582.43415}, {"ts": 1772264460000, "open": 0.0887, "high": 0.0888, "low": 0.0884, "close": 0.0887, "volume": 441096.7, "quote_volume": 39102.35754, "trades": 333, "taker_buy_volume": 330370.9, "taker_buy_quote": 29288.30519}, {"ts": 1772264520000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 202480.8, "quote_volume": 17984.69494, "trades": 138, "taker_buy_volume": 126220.3, "taker_buy_quote": 11214.39206}, {"ts": 1772264580000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 154890.9, "quote_volume": 13744.55017, "trades": 102, "taker_buy_volume": 25303.7, "taker_buy_quote": 2246.26193}, {"ts": 1772264640000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 9342.8, "quote_volume": 828.75901, "trades": 18, "taker_buy_volume": 8055.2, "taker_buy_quote": 714.54889}, {"ts": 1772264700000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 93779.7, "quote_volume": 8304.31879, "trades": 183, "taker_buy_volume": 42588.5, "taker_buy_quote": 3771.355}, {"ts": 1772264760000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 78263.6, "quote_volume": 6926.33033, "trades": 84, "taker_buy_volume": 46820.6, "taker_buy_quote": 4143.63326}, {"ts": 1772264820000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 10551.2, "quote_volume": 933.7812, "trades": 43, "taker_buy_volume": 6620.2, "taker_buy_quote": 585.8877}, {"ts": 1772264880000, "open": 0.0885, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 54639.1, "quote_volume": 4828.2243, "trades": 47, "taker_buy_volume": 1290.2, "taker_buy_quote": 113.95175}, {"ts": 1772264940000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 86703.7, "quote_volume": 7656.27213, "trades": 53, "taker_buy_volume": 4569.4, "taker_buy_quote": 403.73297}, {"ts": 1772265000000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 271199.5, "quote_volume": 23931.13919, "trades": 217, "taker_buy_volume": 181835.6, "taker_buy_quote": 16049.24321}, {"ts": 1772265060000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 29936.0, "quote_volume": 2645.44597, "trades": 50, "taker_buy_volume": 13513.7, "taker_buy_quote": 1193.73838}, {"ts": 1772265120000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 79433.7, "quote_volume": 7027.68401, "trades": 63, "taker_buy_volume": 28625.2, "taker_buy_quote": 2531.32738}, {"ts": 1772265180000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 42801.7, "quote_volume": 3778.26303, "trades": 52, "taker_buy_volume": 268.6, "taker_buy_quote": 23.72896}, {"ts": 1772265240000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 15153.6, "quote_volume": 1336.54752, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265300000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 290.1, "quote_volume": 25.56781, "trades": 5, "taker_buy_volume": 100.0, "taker_buy_quote": 8.82}, {"ts": 1772265360000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 23517.7, "quote_volume": 2071.90937, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265420000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 259761.8, "quote_volume": 22847.44982, "trades": 128, "taker_buy_volume": 137943.7, "taker_buy_quote": 12132.42362}, {"ts": 1772265480000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 3685.7, "quote_volume": 323.989, "trades": 19, "taker_buy_volume": 3189.6, "taker_buy_quote": 280.38181}, {"ts": 1772265540000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 51048.0, "quote_volume": 4487.10808, "trades": 65, "taker_buy_volume": 9326.7, "taker_buy_quote": 819.81693}, {"ts": 1772265600000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 114942.7, "quote_volume": 10089.25441, "trades": 83, "taker_buy_volume": 6519.3, "taker_buy_quote": 572.40592}, {"ts": 1772265660000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 139703.9, "quote_volume": 12254.21076, "trades": 87, "taker_buy_volume": 13897.1, "taker_buy_quote": 1219.00118}, {"ts": 1772265720000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 77434.8, "quote_volume": 6791.08276, "trades": 35, "taker_buy_volume": 8044.3, "taker_buy_quote": 705.53591}, {"ts": 1772265780000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 177521.6, "quote_volume": 15585.7235, "trades": 46, "taker_buy_volume": 112175.0, "taker_buy_quote": 9849.10998}, {"ts": 1772265840000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 232442.7, "quote_volume": 20426.38552, "trades": 135, "taker_buy_volume": 111779.3, "taker_buy_quote": 9824.88948}, {"ts": 1772265900000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 95976.2, "quote_volume": 8437.19928, "trades": 81, "taker_buy_volume": 54263.5, "taker_buy_quote": 4771.3287}, {"ts": 1772265960000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 76789.6, "quote_volume": 6750.41132, "trades": 39, "taker_buy_volume": 75480.0, "taker_buy_quote": 6635.1915}, {"ts": 1772266020000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 53390.8, "quote_volume": 4690.32357, "trades": 129, "taker_buy_volume": 23131.2, "taker_buy_quote": 2032.45637}, {"ts": 1772266080000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 32530.0, "quote_volume": 2854.61388, "trades": 78, "taker_buy_volume": 3948.6, "taker_buy_quote": 346.69846}, {"ts": 1772266140000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 25086.3, "quote_volume": 2199.7837, "trades": 73, "taker_buy_volume": 11869.1, "taker_buy_quote": 1040.93394}, {"ts": 1772266200000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 14187.9, "quote_volume": 1246.8339, "trades": 48, "taker_buy_volume": 9903.8, "taker_buy_quote": 870.31734}, {"ts": 1772266260000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 4815.4, "quote_volume": 423.15454, "trades": 25, "taker_buy_volume": 2835.6, "taker_buy_quote": 249.24924}, {"ts": 1772266320000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 25934.2, "quote_volume": 2279.61618, "trades": 28, "taker_buy_volume": 4502.1, "taker_buy_quote": 395.73459}, {"ts": 1772266380000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 58816.3, "quote_volume": 5174.21763, "trades": 54, "taker_buy_volume": 55883.5, "taker_buy_quote": 4916.14373}, {"ts": 1772266440000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 6449.6, "quote_volume": 567.49169, "trades": 22, "taker_buy_volume": 4927.4, "taker_buy_quote": 433.6112}, {"ts": 1772266500000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 21937.5, "quote_volume": 1927.90683, "trades": 78, "taker_buy_volume": 8626.7, "taker_buy_quote": 758.21961}, {"ts": 1772266560000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 17517.3, "quote_volume": 1543.27413, "trades": 45, "taker_buy_volume": 15620.5, "taker_buy_quote": 1376.16605}, {"ts": 1772266620000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 46925.5, "quote_volume": 4134.13655, "trades": 49, "taker_buy_volume": 10328.8, "taker_buy_quote": 909.96728}, {"ts": 1772266680000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 30964.2, "quote_volume": 2730.27988, "trades": 59, "taker_buy_volume": 9546.0, "taker_buy_quote": 841.4743}, {"ts": 1772266740000, "open": 0.0882, "high": 0.0882, "low": 0.0878, "close": 0.0878, "volume": 34967.1, "quote_volume": 3075.76396, "trades": 73, "taker_buy_volume": 12878.9, "taker_buy_quote": 1134.36742}, {"ts": 1772266800000, "open": 0.0879, "high": 0.0879, "low": 0.0875, "close": 0.0876, "volume": 109507.7, "quote_volume": 9598.77634, "trades": 123, "taker_buy_volume": 16218.8, "taker_buy_quote": 1421.76117}, {"ts": 1772266860000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 5983.1, "quote_volume": 524.35043, "trades": 51, "taker_buy_volume": 4421.3, "taker_buy_quote": 387.46689}, {"ts": 1772266920000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 7204.3, "quote_volume": 631.80458, "trades": 37, "taker_buy_volume": 5157.7, "taker_buy_quote": 452.33029}, {"ts": 1772266980000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 5403.0, "quote_volume": 473.3028, "trades": 26, "taker_buy_volume": 3598.2, "taker_buy_quote": 315.20232}, {"ts": 1772267040000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 3969.1, "quote_volume": 347.77043, "trades": 17, "taker_buy_volume": 1452.9, "taker_buy_quote": 127.35131}, {"ts": 1772267100000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.088, "volume": 21675.5, "quote_volume": 1904.99328, "trades": 98, "taker_buy_volume": 20200.6, "taker_buy_quote": 1775.23967}, {"ts": 1772267160000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 8994.6, "quote_volume": 791.5248, "trades": 28, "taker_buy_volume": 4515.7, "taker_buy_quote": 397.3816}, {"ts": 1772267220000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 6416.2, "quote_volume": 563.98398, "trades": 22, "taker_buy_volume": 4667.4, "taker_buy_quote": 410.26446}, {"ts": 1772267280000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 20349.6, "quote_volume": 1790.7648, "trades": 47, "taker_buy_volume": 8824.4, "taker_buy_quote": 776.5472}, {"ts": 1772267340000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 9794.6, "quote_volume": 861.8516, "trades": 25, "taker_buy_volume": 5983.8, "taker_buy_quote": 526.5744}, {"ts": 1772267400000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 4380.0, "quote_volume": 385.26107, "trades": 37, "taker_buy_volume": 3182.7, "taker_buy_quote": 279.93809}, {"ts": 1772267460000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 165355.2, "quote_volume": 14589.76842, "trades": 102, "taker_buy_volume": 127163.2, "taker_buy_quote": 11220.26634}, {"ts": 1772267520000, "open": 0.0882, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 49080.1, "quote_volume": 4315.08347, "trades": 60, "taker_buy_volume": 34821.1, "taker_buy_quote": 3060.81216}, {"ts": 1772267580000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 33221.5, "quote_volume": 2920.16985, "trades": 47, "taker_buy_volume": 8610.3, "taker_buy_quote": 756.84537}, {"ts": 1772267640000, "open": 0.0879, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 38211.1, "quote_volume": 3359.99858, "trades": 69, "taker_buy_volume": 31552.1, "taker_buy_quote": 2774.62301}, {"ts": 1772267700000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 29122.8, "quote_volume": 2565.45142, "trades": 66, "taker_buy_volume": 3730.1, "taker_buy_quote": 328.52268}, {"ts": 1772267760000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 11934.8, "quote_volume": 1051.51397, "trades": 25, "taker_buy_volume": 1281.3, "taker_buy_quote": 112.94062}, {"ts": 1772267820000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 132952.4, "quote_volume": 11711.53439, "trades": 62, "taker_buy_volume": 28283.6, "taker_buy_quote": 2490.31326}, {"ts": 1772267880000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 16333.4, "quote_volume": 1441.14974, "trades": 31, "taker_buy_volume": 9055.2, "taker_buy_quote": 799.12938}, {"ts": 1772267940000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 58028.4, "quote_volume": 5117.9082, "trades": 83, "taker_buy_volume": 19564.0, "taker_buy_quote": 1725.5448}, {"ts": 1772268000000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 38080.4, "quote_volume": 3355.51835, "trades": 22, "taker_buy_volume": 37090.4, "taker_buy_quote": 3268.20035}, {"ts": 1772268060000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 57192.0, "quote_volume": 5043.57172, "trades": 80, "taker_buy_volume": 5848.0, "taker_buy_quote": 516.3557}, {"ts": 1772268120000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 14603.7, "quote_volume": 1286.58597, "trades": 24, "taker_buy_volume": 13776.4, "taker_buy_quote": 1213.70084}, {"ts": 1772268180000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 30816.5, "quote_volume": 2706.13618, "trades": 44, "taker_buy_volume": 72.1, "taker_buy_quote": 6.33759}, {"ts": 1772268240000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 49427.1, "quote_volume": 4339.62014, "trades": 42, "taker_buy_volume": 18787.9, "taker_buy_quote": 1649.57762}, {"ts": 1772268300000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 10411.5, "quote_volume": 914.11831, "trades": 19, "taker_buy_volume": 9587.3, "taker_buy_quote": 841.76494}, {"ts": 1772268360000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 29411.7, "quote_volume": 2582.26773, "trades": 72, "taker_buy_volume": 11901.1, "taker_buy_quote": 1044.91658}, {"ts": 1772268420000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 5873.0, "quote_volume": 515.14259, "trades": 19, "taker_buy_volume": 125.3, "taker_buy_quote": 11.00134}, {"ts": 1772268480000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 3518.8, "quote_volume": 309.06654, "trades": 24, "taker_buy_volume": 2337.1, "taker_buy_quote": 205.31328}, {"ts": 1772268540000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 23352.8, "quote_volume": 2048.04056, "trades": 13, "taker_buy_volume": 114.0, "taker_buy_quote": 9.9978}, {"ts": 1772268600000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 84075.1, "quote_volume": 7371.22115, "trades": 86, "taker_buy_volume": 27378.6, "taker_buy_quote": 2401.12598}, {"ts": 1772268660000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 58847.8, "quote_volume": 5160.95206, "trades": 35, "taker_buy_volume": 55047.3, "taker_buy_quote": 4827.64821}, {"ts": 1772268720000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 8031.1, "quote_volume": 704.31984, "trades": 15, "taker_buy_volume": 7559.9, "taker_buy_quote": 663.00323}, {"ts": 1772268780000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 15305.5, "quote_volume": 1342.28095, "trades": 20, "taker_buy_volume": 14676.0, "taker_buy_quote": 1287.0852}, {"ts": 1772268840000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 1234.9, "quote_volume": 108.26728, "trades": 12, "taker_buy_volume": 565.8, "taker_buy_quote": 49.62066}, {"ts": 1772268900000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 55430.8, "quote_volume": 4855.73808, "trades": 37, "taker_buy_volume": 1964.5, "taker_buy_quote": 172.0902}, {"ts": 1772268960000, "open": 0.0876, "high": 0.0876, "low": 0.0873, "close": 0.0875, "volume": 405775.0, "quote_volume": 35464.04578, "trades": 175, "taker_buy_volume": 112016.8, "taker_buy_quote": 9792.83517}, {"ts": 1772269020000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 372.7, "quote_volume": 32.61125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269080000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 61819.3, "quote_volume": 5397.16749, "trades": 63, "taker_buy_volume": 15672.0, "taker_buy_quote": 1368.1656}, {"ts": 1772269140000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 31084.3, "quote_volume": 2716.84754, "trades": 86, "taker_buy_volume": 20465.9, "taker_buy_quote": 1788.77615}, {"ts": 1772269200000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 17220.5, "quote_volume": 1509.19158, "trades": 69, "taker_buy_volume": 9734.8, "taker_buy_quote": 853.09767}, {"ts": 1772269260000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 125.4, "quote_volume": 10.9725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269320000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 14810.8, "quote_volume": 1298.14102, "trades": 32, "taker_buy_volume": 7500.3, "taker_buy_quote": 657.12272}, {"ts": 1772269380000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 1028.1, "quote_volume": 90.0741, "trades": 10, "taker_buy_volume": 759.4, "taker_buy_quote": 66.53598}, {"ts": 1772269440000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 19764.5, "quote_volume": 1731.305, "trades": 30, "taker_buy_volume": 11842.1, "taker_buy_quote": 1037.36796}, {"ts": 1772269500000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 6217.5, "quote_volume": 545.1435, "trades": 29, "taker_buy_volume": 5496.8, "taker_buy_quote": 481.95863}, {"ts": 1772269560000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 6481.6, "quote_volume": 567.78816, "trades": 22, "taker_buy_volume": 4784.0, "taker_buy_quote": 419.0784}, {"ts": 1772269620000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 11908.8, "quote_volume": 1041.90552, "trades": 28, "taker_buy_volume": 449.4, "taker_buy_quote": 39.31106}, {"ts": 1772269680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 44274.4, "quote_volume": 3865.15512, "trades": 45, "taker_buy_volume": 5467.2, "taker_buy_quote": 477.28656}, {"ts": 1772269740000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 137022.7, "quote_volume": 11954.60837, "trades": 113, "taker_buy_volume": 59451.5, "taker_buy_quote": 5189.12083}, {"ts": 1772269800000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 14221.3, "quote_volume": 1241.4739, "trades": 38, "taker_buy_volume": 12303.4, "taker_buy_quote": 1073.99755}, {"ts": 1772269860000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0875, "volume": 26537.5, "quote_volume": 2323.37278, "trades": 55, "taker_buy_volume": 19070.1, "taker_buy_quote": 1669.25822}, {"ts": 1772269920000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 27302.3, "quote_volume": 2391.6906, "trades": 23, "taker_buy_volume": 26907.0, "taker_buy_quote": 2357.06232}, {"ts": 1772269980000, "open": 0.0877, "high": 0.0882, "low": 0.0877, "close": 0.0882, "volume": 193137.0, "quote_volume": 16996.93977, "trades": 127, "taker_buy_volume": 171258.3, "taker_buy_quote": 15067.26343}, {"ts": 1772270040000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 63931.1, "quote_volume": 5632.35259, "trades": 61, "taker_buy_volume": 59788.3, "taker_buy_quote": 5267.37191}, {"ts": 1772270100000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 26250.3, "quote_volume": 2310.29479, "trades": 63, "taker_buy_volume": 15312.8, "taker_buy_quote": 1347.71805}, {"ts": 1772270160000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 36449.3, "quote_volume": 3207.38215, "trades": 37, "taker_buy_volume": 28930.7, "taker_buy_quote": 2545.86212}, {"ts": 1772270220000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 13188.3, "quote_volume": 1159.37171, "trades": 64, "taker_buy_volume": 8624.5, "taker_buy_quote": 758.5334}, {"ts": 1772270280000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 43934.8, "quote_volume": 3869.67898, "trades": 87, "taker_buy_volume": 35237.5, "taker_buy_quote": 3104.31658}, {"ts": 1772270340000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 6684.7, "quote_volume": 587.66535, "trades": 28, "taker_buy_volume": 1485.0, "taker_buy_quote": 130.55195}, {"ts": 1772270400000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 214130.9, "quote_volume": 18865.09247, "trades": 69, "taker_buy_volume": 95481.3, "taker_buy_quote": 8412.09903}, {"ts": 1772270460000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 1387.8, "quote_volume": 122.25488, "trades": 11, "taker_buy_volume": 826.4, "taker_buy_quote": 72.81831}, {"ts": 1772270520000, "open": 0.0881, "high": 0.0884, "low": 0.0881, "close": 0.0884, "volume": 183933.0, "quote_volume": 16232.78482, "trades": 91, "taker_buy_volume": 141901.5, "taker_buy_quote": 12527.5173}, {"ts": 1772270580000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 98143.0, "quote_volume": 8685.70072, "trades": 115, "taker_buy_volume": 92803.1, "taker_buy_quote": 8213.18767}, {"ts": 1772270640000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 244669.2, "quote_volume": 21685.1082, "trades": 142, "taker_buy_volume": 195330.1, "taker_buy_quote": 17312.02015}, {"ts": 1772270700000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 38190.0, "quote_volume": 3386.4088, "trades": 34, "taker_buy_volume": 28410.3, "taker_buy_quote": 2519.93753}, {"ts": 1772270760000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 26651.6, "quote_volume": 2360.18845, "trades": 46, "taker_buy_volume": 3533.0, "taker_buy_quote": 312.3172}, {"ts": 1772270820000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 31750.2, "quote_volume": 2809.88141, "trades": 63, "taker_buy_volume": 22496.9, "taker_buy_quote": 1990.97565}, {"ts": 1772270880000, "open": 0.0885, "high": 0.0889, "low": 0.0885, "close": 0.0888, "volume": 42438.8, "quote_volume": 3766.17925, "trades": 69, "taker_buy_volume": 17582.6, "taker_buy_quote": 1559.81166}, {"ts": 1772270940000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 100466.7, "quote_volume": 8935.11858, "trades": 84, "taker_buy_volume": 88891.0, "taker_buy_quote": 7905.94919}, {"ts": 1772271000000, "open": 0.0888, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 36259.2, "quote_volume": 3219.33827, "trades": 81, "taker_buy_volume": 11139.9, "taker_buy_quote": 989.71239}, {"ts": 1772271060000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 112.5, "quote_volume": 9.97875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271120000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 24730.8, "quote_volume": 2193.62434, "trades": 18, "taker_buy_volume": 7463.2, "taker_buy_quote": 661.99485}, {"ts": 1772271180000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1473.9, "quote_volume": 130.62669, "trades": 15, "taker_buy_volume": 124.2, "taker_buy_quote": 11.00412}, {"ts": 1772271240000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 14980.7, "quote_volume": 1327.29002, "trades": 38, "taker_buy_volume": 13423.1, "taker_buy_quote": 1189.28666}, {"ts": 1772271300000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1942.3, "quote_volume": 172.11279, "trades": 18, "taker_buy_volume": 923.7, "taker_buy_quote": 81.86483}, {"ts": 1772271360000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 108778.6, "quote_volume": 9618.77919, "trades": 59, "taker_buy_volume": 2139.7, "taker_buy_quote": 189.14948}, {"ts": 1772271420000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 26928.1, "quote_volume": 2377.93491, "trades": 27, "taker_buy_volume": 1737.7, "taker_buy_quote": 153.61268}, {"ts": 1772271480000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 54357.4, "quote_volume": 4799.73289, "trades": 40, "taker_buy_volume": 24350.8, "taker_buy_quote": 2150.17564}, {"ts": 1772271540000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271600000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 55901.5, "quote_volume": 4936.11265, "trades": 34, "taker_buy_volume": 11864.5, "taker_buy_quote": 1047.64555}, {"ts": 1772271660000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 172395.8, "quote_volume": 15222.5549, "trades": 145, "taker_buy_volume": 58766.6, "taker_buy_quote": 5189.09654}, {"ts": 1772271720000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271780000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 243.3, "quote_volume": 21.45906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271840000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 30112.4, "quote_volume": 2655.91368, "trades": 27, "taker_buy_volume": 5512.0, "taker_buy_quote": 486.1584}, {"ts": 1772271900000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 68027.3, "quote_volume": 6006.80041, "trades": 268, "taker_buy_volume": 35097.2, "taker_buy_quote": 3099.08276}, {"ts": 1772271960000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 27745.8, "quote_volume": 2452.98796, "trades": 52, "taker_buy_volume": 15792.0, "taker_buy_quote": 1395.17889}, {"ts": 1772272020000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 49163.7, "quote_volume": 4342.01674, "trades": 232, "taker_buy_volume": 29011.1, "taker_buy_quote": 2562.49095}, {"ts": 1772272080000, "open": 0.0883, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 40382.6, "quote_volume": 3562.03904, "trades": 53, "taker_buy_volume": 10068.6, "taker_buy_quote": 888.32521}, {"ts": 1772272140000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 18506.9, "quote_volume": 1634.24558, "trades": 46, "taker_buy_volume": 14117.6, "taker_buy_quote": 1246.59426}, {"ts": 1772272200000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 11894.0, "quote_volume": 1051.11224, "trades": 58, "taker_buy_volume": 8195.7, "taker_buy_quote": 724.34744}, {"ts": 1772272260000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 41605.5, "quote_volume": 3681.66318, "trades": 139, "taker_buy_volume": 24628.8, "taker_buy_quote": 2179.24442}, {"ts": 1772272320000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 13678.2, "quote_volume": 1211.32909, "trades": 61, "taker_buy_volume": 12308.6, "taker_buy_quote": 1089.98253}, {"ts": 1772272380000, "open": 0.0886, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 43789.6, "quote_volume": 3868.42505, "trades": 54, "taker_buy_volume": 3945.9, "taker_buy_quote": 348.83996}, {"ts": 1772272440000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 46869.3, "quote_volume": 4152.42915, "trades": 40, "taker_buy_volume": 16699.2, "taker_buy_quote": 1479.4148}, {"ts": 1772272500000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 54969.5, "quote_volume": 4864.82045, "trades": 199, "taker_buy_volume": 42505.6, "taker_buy_quote": 3761.7653}, {"ts": 1772272560000, "open": 0.0886, "high": 0.0891, "low": 0.0886, "close": 0.089, "volume": 745494.9, "quote_volume": 66203.88321, "trades": 240, "taker_buy_volume": 625636.4, "taker_buy_quote": 55556.83591}, {"ts": 1772272620000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 43398.6, "quote_volume": 3855.34303, "trades": 85, "taker_buy_volume": 23514.5, "taker_buy_quote": 2088.53706}, {"ts": 1772272680000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 11004.5, "quote_volume": 976.16645, "trades": 21, "taker_buy_volume": 90.3, "taker_buy_quote": 8.00961}, {"ts": 1772272740000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 83207.1, "quote_volume": 7372.00195, "trades": 61, "taker_buy_volume": 33102.8, "taker_buy_quote": 2934.96833}, {"ts": 1772272800000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 67652.2, "quote_volume": 5977.14309, "trades": 47, "taker_buy_volume": 19712.3, "taker_buy_quote": 1741.69849}, {"ts": 1772272860000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 85079.2, "quote_volume": 7517.62594, "trades": 43, "taker_buy_volume": 16239.9, "taker_buy_quote": 1435.60716}, {"ts": 1772272920000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 55026.0, "quote_volume": 4850.43404, "trades": 32, "taker_buy_volume": 2850.3, "taker_buy_quote": 251.30644}, {"ts": 1772272980000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 128528.2, "quote_volume": 11305.45134, "trades": 155, "taker_buy_volume": 12206.0, "taker_buy_quote": 1074.128}, {"ts": 1772273040000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 181007.9, "quote_volume": 15892.40052, "trades": 81, "taker_buy_volume": 21165.4, "taker_buy_quote": 1858.40125}, {"ts": 1772273100000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 94875.3, "quote_volume": 8329.43403, "trades": 99, "taker_buy_volume": 22118.8, "taker_buy_quote": 1942.84726}, {"ts": 1772273160000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 57420.3, "quote_volume": 5049.57544, "trades": 94, "taker_buy_volume": 43927.1, "taker_buy_quote": 3862.93412}, {"ts": 1772273220000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 42553.2, "quote_volume": 3741.71361, "trades": 63, "taker_buy_volume": 31840.6, "taker_buy_quote": 2799.99931}, {"ts": 1772273280000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3195.5, "quote_volume": 281.204, "trades": 12, "taker_buy_volume": 2540.2, "taker_buy_quote": 223.5376}, {"ts": 1772273340000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 13840.4, "quote_volume": 1217.8452, "trades": 36, "taker_buy_volume": 2646.0, "taker_buy_quote": 232.848}, {"ts": 1772273400000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 30539.5, "quote_volume": 2686.4067, "trades": 36, "taker_buy_volume": 23637.6, "taker_buy_quote": 2079.72969}, {"ts": 1772273460000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 7406.4, "quote_volume": 651.4371, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273520000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 21156.6, "quote_volume": 1861.77004, "trades": 24, "taker_buy_volume": 1459.4, "taker_buy_quote": 128.4272}, {"ts": 1772273580000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 15410.8, "quote_volume": 1355.56091, "trades": 45, "taker_buy_volume": 5264.0, "taker_buy_quote": 463.07381}, {"ts": 1772273640000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 3624.4, "quote_volume": 319.15077, "trades": 31, "taker_buy_volume": 2713.4, "taker_buy_quote": 238.91817}, {"ts": 1772273700000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 22591.0, "quote_volume": 1988.85691, "trades": 47, "taker_buy_volume": 4004.9, "taker_buy_quote": 352.69715}, {"ts": 1772273760000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 11991.1, "quote_volume": 1055.2168, "trades": 17, "taker_buy_volume": 5729.2, "taker_buy_quote": 504.1696}, {"ts": 1772273820000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 41810.4, "quote_volume": 3691.04958, "trades": 126, "taker_buy_volume": 33870.6, "taker_buy_quote": 2989.96524}, {"ts": 1772273880000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 26429.3, "quote_volume": 2336.29802, "trades": 24, "taker_buy_volume": 25795.3, "taker_buy_quote": 2280.30452}, {"ts": 1772273940000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 12311.4, "quote_volume": 1088.49626, "trades": 61, "taker_buy_volume": 8069.7, "taker_buy_quote": 713.52998}, {"ts": 1772274000000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 33046.0, "quote_volume": 2923.80153, "trades": 45, "taker_buy_volume": 25261.1, "taker_buy_quote": 2235.57714}, {"ts": 1772274060000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 30641.5, "quote_volume": 2709.0719, "trades": 38, "taker_buy_volume": 14274.8, "taker_buy_quote": 1262.25562}, {"ts": 1772274120000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 187104.3, "quote_volume": 16560.29119, "trades": 112, "taker_buy_volume": 145415.5, "taker_buy_quote": 12870.29417}, {"ts": 1772274180000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 27012.8, "quote_volume": 2388.05553, "trades": 64, "taker_buy_volume": 7720.5, "taker_buy_quote": 682.54305}, {"ts": 1772274240000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 15819.0, "quote_volume": 1395.39138, "trades": 36, "taker_buy_volume": 7598.6, "taker_buy_quote": 670.2056}, {"ts": 1772274300000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 19327.4, "quote_volume": 1705.80496, "trades": 42, "taker_buy_volume": 14453.3, "taker_buy_quote": 1275.58427}, {"ts": 1772274360000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 24231.2, "quote_volume": 2139.62629, "trades": 47, "taker_buy_volume": 14705.5, "taker_buy_quote": 1298.50698}, {"ts": 1772274420000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 1149.0, "quote_volume": 101.47353, "trades": 9, "taker_buy_volume": 954.9, "taker_buy_quote": 84.3345}, {"ts": 1772274480000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 21354.1, "quote_volume": 1884.49224, "trades": 58, "taker_buy_volume": 965.4, "taker_buy_quote": 85.17091}, {"ts": 1772274540000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 21023.7, "quote_volume": 1854.33281, "trades": 32, "taker_buy_volume": 15286.5, "taker_buy_quote": 1348.32197}, {"ts": 1772274600000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 4928.2, "quote_volume": 435.06244, "trades": 24, "taker_buy_volume": 4147.5, "taker_buy_quote": 366.19224}, {"ts": 1772274660000, "open": 0.0883, "high": 0.0887, "low": 0.0882, "close": 0.0887, "volume": 101297.6, "quote_volume": 8968.79969, "trades": 87, "taker_buy_volume": 89005.1, "taker_buy_quote": 7883.23162}, {"ts": 1772274720000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 187445.4, "quote_volume": 16656.74324, "trades": 178, "taker_buy_volume": 148260.0, "taker_buy_quote": 13172.91947}, {"ts": 1772274780000, "open": 0.0888, "high": 0.0891, "low": 0.0888, "close": 0.0891, "volume": 88525.4, "quote_volume": 7872.30692, "trades": 76, "taker_buy_volume": 77333.1, "taker_buy_quote": 6877.31147}, {"ts": 1772274840000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 73308.8, "quote_volume": 6524.55, "trades": 302, "taker_buy_volume": 60856.1, "taker_buy_quote": 5416.2597}, {"ts": 1772274900000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 79568.1, "quote_volume": 7089.65141, "trades": 109, "taker_buy_volume": 44571.1, "taker_buy_quote": 3971.41871}, {"ts": 1772274960000, "open": 0.0891, "high": 0.0895, "low": 0.0891, "close": 0.0894, "volume": 140398.2, "quote_volume": 12533.97726, "trades": 137, "taker_buy_volume": 119705.2, "taker_buy_quote": 10686.20864}, {"ts": 1772275020000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 50896.8, "quote_volume": 4553.49677, "trades": 44, "taker_buy_volume": 40817.6, "taker_buy_quote": 3652.41629}, {"ts": 1772275080000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 136198.1, "quote_volume": 12186.26747, "trades": 138, "taker_buy_volume": 72281.1, "taker_buy_quote": 6468.55102}, {"ts": 1772275140000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 171371.9, "quote_volume": 15351.70958, "trades": 209, "taker_buy_volume": 96519.8, "taker_buy_quote": 8647.16368}, {"ts": 1772275200000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 46351.8, "quote_volume": 4147.57769, "trades": 27, "taker_buy_volume": 37267.7, "taker_buy_quote": 3335.45915}, {"ts": 1772275260000, "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0897, "volume": 626824.7, "quote_volume": 56151.86364, "trades": 228, "taker_buy_volume": 566354.7, "taker_buy_quote": 50737.2053}, {"ts": 1772275320000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 69954.3, "quote_volume": 6272.26001, "trades": 70, "taker_buy_volume": 6109.5, "taker_buy_quote": 547.66731}, {"ts": 1772275380000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 12660.1, "quote_volume": 1134.3338, "trades": 28, "taker_buy_volume": 11160.5, "taker_buy_quote": 999.9808}, {"ts": 1772275440000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 13738.0, "quote_volume": 1229.551, "trades": 13, "taker_buy_volume": 10075.4, "taker_buy_quote": 901.7483}, {"ts": 1772275500000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 49217.7, "quote_volume": 4404.98415, "trades": 40, "taker_buy_volume": 38135.8, "taker_buy_quote": 3413.1541}, {"ts": 1772275560000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 105079.4, "quote_volume": 9389.54557, "trades": 69, "taker_buy_volume": 3510.0, "taker_buy_quote": 313.64108}, {"ts": 1772275620000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 92478.6, "quote_volume": 8258.77184, "trades": 89, "taker_buy_volume": 20634.5, "taker_buy_quote": 1843.51299}, {"ts": 1772275680000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 14601.3, "quote_volume": 1305.07031, "trades": 22, "taker_buy_volume": 12361.8, "taker_buy_quote": 1105.0729}, {"ts": 1772275740000, "open": 0.0895, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 48066.8, "quote_volume": 4292.77113, "trades": 47, "taker_buy_volume": 2260.1, "taker_buy_quote": 201.98264}, {"ts": 1772275800000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 25106.1, "quote_volume": 2244.4764, "trades": 41, "taker_buy_volume": 20896.1, "taker_buy_quote": 1868.11134}, {"ts": 1772275860000, "open": 0.0894, "high": 0.0894, "low": 0.089, "close": 0.089, "volume": 92764.5, "quote_volume": 8275.83721, "trades": 120, "taker_buy_volume": 1110.7, "taker_buy_quote": 99.1013}, {"ts": 1772275920000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1685.9, "quote_volume": 150.21369, "trades": 18, "taker_buy_volume": 1596.3, "taker_buy_quote": 142.23033}, {"ts": 1772275980000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 105233.1, "quote_volume": 9386.7887, "trades": 165, "taker_buy_volume": 21224.2, "taker_buy_quote": 1893.22663}, {"ts": 1772276040000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 17633.1, "quote_volume": 1572.87252, "trades": 24, "taker_buy_volume": 11772.7, "taker_buy_quote": 1050.12484}, {"ts": 1772276100000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 20819.5, "quote_volume": 1854.96852, "trades": 92, "taker_buy_volume": 8215.7, "taker_buy_quote": 732.01887}, {"ts": 1772276160000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 3730.9, "quote_volume": 332.60661, "trades": 30, "taker_buy_volume": 1282.4, "taker_buy_quote": 114.32212}, {"ts": 1772276220000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 10670.0, "quote_volume": 950.697, "trades": 31, "taker_buy_volume": 6748.2, "taker_buy_quote": 601.26462}, {"ts": 1772276280000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 10262.1, "quote_volume": 915.339, "trades": 71, "taker_buy_volume": 5911.3, "taker_buy_quote": 527.28796}, {"ts": 1772276340000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 709.3, "quote_volume": 63.26956, "trades": 10, "taker_buy_volume": 608.6, "taker_buy_quote": 54.28712}, {"ts": 1772276400000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 5041.6, "quote_volume": 449.72192, "trades": 9, "taker_buy_volume": 112.0, "taker_buy_quote": 10.0016}, {"ts": 1772276460000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 208005.1, "quote_volume": 18589.91156, "trades": 136, "taker_buy_volume": 153801.0, "taker_buy_quote": 13740.9974}, {"ts": 1772276520000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 22619.0, "quote_volume": 2016.35623, "trades": 67, "taker_buy_volume": 10895.5, "taker_buy_quote": 971.09389}, {"ts": 1772276580000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 78296.6, "quote_volume": 7000.00122, "trades": 127, "taker_buy_volume": 59384.2, "taker_buy_quote": 5307.07419}, {"ts": 1772276640000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 6069.0, "quote_volume": 543.23685, "trades": 28, "taker_buy_volume": 1350.3, "taker_buy_quote": 120.85185}, {"ts": 1772276700000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 75067.6, "quote_volume": 6716.15681, "trades": 63, "taker_buy_volume": 29278.5, "taker_buy_quote": 2619.42366}, {"ts": 1772276760000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 4047.8, "quote_volume": 361.74891, "trades": 25, "taker_buy_volume": 3379.0, "taker_buy_quote": 301.95819}, {"ts": 1772276820000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 21492.9, "quote_volume": 1921.27001, "trades": 40, "taker_buy_volume": 18106.6, "taker_buy_quote": 1618.73004}, {"ts": 1772276880000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 5256.4, "quote_volume": 469.93335, "trades": 26, "taker_buy_volume": 1714.4, "taker_buy_quote": 153.27855}, {"ts": 1772276940000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 70147.3, "quote_volume": 6284.2924, "trades": 31, "taker_buy_volume": 41715.4, "taker_buy_quote": 3736.81312}, {"ts": 1772277000000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 41860.7, "quote_volume": 3750.69608, "trades": 61, "taker_buy_volume": 5432.7, "taker_buy_quote": 486.76992}, {"ts": 1772277060000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 45660.6, "quote_volume": 4091.18976, "trades": 82, "taker_buy_volume": 18865.6, "taker_buy_quote": 1690.35776}, {"ts": 1772277120000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 10967.1, "quote_volume": 982.96365, "trades": 28, "taker_buy_volume": 10408.8, "taker_buy_quote": 932.88414}, {"ts": 1772277180000, "open": 0.0897, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 11103.0, "quote_volume": 996.14811, "trades": 37, "taker_buy_volume": 8637.1, "taker_buy_quote": 774.98027}, {"ts": 1772277240000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 1511.3, "quote_volume": 135.56027, "trades": 11, "taker_buy_volume": 1388.8, "taker_buy_quote": 124.58427}, {"ts": 1772277300000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 49125.9, "quote_volume": 4412.91425, "trades": 48, "taker_buy_volume": 42648.7, "taker_buy_quote": 3831.48795}, {"ts": 1772277360000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 16568.2, "quote_volume": 1486.20242, "trades": 18, "taker_buy_volume": 14802.6, "taker_buy_quote": 1327.8281}, {"ts": 1772277420000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 55234.9, "quote_volume": 4953.01515, "trades": 52, "taker_buy_volume": 18219.3, "taker_buy_quote": 1633.17887}, {"ts": 1772277480000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 28652.5, "quote_volume": 2567.264, "trades": 24, "taker_buy_volume": 15131.9, "taker_buy_quote": 1355.81824}, {"ts": 1772277540000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 5350.9, "quote_volume": 479.97684, "trades": 10, "taker_buy_volume": 5261.7, "taker_buy_quote": 471.98452}, {"ts": 1772277600000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 16976.9, "quote_volume": 1523.39952, "trades": 29, "taker_buy_volume": 12891.8, "taker_buy_quote": 1156.59293}, {"ts": 1772277660000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 4014.0, "quote_volume": 360.4572, "trades": 11, "taker_buy_volume": 3376.3, "taker_buy_quote": 303.19174}, {"ts": 1772277720000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 1731.4, "quote_volume": 155.36678, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277780000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1291.2, "quote_volume": 115.82064, "trades": 5, "taker_buy_volume": 1180.0, "taker_buy_quote": 105.846}, {"ts": 1772277840000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1056.2, "quote_volume": 94.74114, "trades": 13, "taker_buy_volume": 444.0, "taker_buy_quote": 39.8268}, {"ts": 1772277900000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 16158.4, "quote_volume": 1449.40848, "trades": 28, "taker_buy_volume": 7824.6, "taker_buy_quote": 701.86662}, {"ts": 1772277960000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 6196.8, "quote_volume": 555.23328, "trades": 36, "taker_buy_volume": 957.6, "taker_buy_quote": 85.80096}, {"ts": 1772278020000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 14263.4, "quote_volume": 1276.86402, "trades": 38, "taker_buy_volume": 7309.2, "taker_buy_quote": 654.37088}, {"ts": 1772278080000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 37075.5, "quote_volume": 3327.18728, "trades": 54, "taker_buy_volume": 31793.5, "taker_buy_quote": 2852.86368}, {"ts": 1772278140000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 6943.7, "quote_volume": 623.15721, "trades": 38, "taker_buy_volume": 1297.4, "taker_buy_quote": 116.38791}, {"ts": 1772278200000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.0899, "volume": 42790.7, "quote_volume": 3845.21368, "trades": 57, "taker_buy_volume": 39530.7, "taker_buy_quote": 3552.25184}, {"ts": 1772278260000, "open": 0.0899, "high": 0.0901, "low": 0.0898, "close": 0.0898, "volume": 93089.6, "quote_volume": 8370.22419, "trades": 114, "taker_buy_volume": 49702.5, "taker_buy_quote": 4469.29442}, {"ts": 1772278320000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 9380.5, "quote_volume": 843.24979, "trades": 21, "taker_buy_volume": 4441.9, "taker_buy_quote": 399.28189}, {"ts": 1772278380000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 4997.4, "quote_volume": 448.76652, "trades": 12, "taker_buy_volume": 3661.7, "taker_buy_quote": 328.82066}, {"ts": 1772278440000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 6020.2, "quote_volume": 540.01194, "trades": 29, "taker_buy_volume": 954.7, "taker_buy_quote": 85.63659}, {"ts": 1772278500000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 36460.7, "quote_volume": 3274.16085, "trades": 56, "taker_buy_volume": 17597.4, "taker_buy_quote": 1580.24652}, {"ts": 1772278560000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 28872.5, "quote_volume": 2589.86325, "trades": 38, "taker_buy_volume": 20234.6, "taker_buy_quote": 1815.04362}, {"ts": 1772278620000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 63977.3, "quote_volume": 5745.16221, "trades": 134, "taker_buy_volume": 62113.1, "taker_buy_quote": 5577.7675}, {"ts": 1772278680000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 604393.2, "quote_volume": 54371.79657, "trades": 119, "taker_buy_volume": 571911.8, "taker_buy_quote": 51451.87676}, {"ts": 1772278740000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 28475.3, "quote_volume": 2562.9094, "trades": 46, "taker_buy_volume": 5427.4, "taker_buy_quote": 488.5984}, {"ts": 1772278800000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 4607.8, "quote_volume": 414.22135, "trades": 18, "taker_buy_volume": 2833.5, "taker_buy_quote": 254.73165}, {"ts": 1772278860000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 37854.0, "quote_volume": 3405.28552, "trades": 71, "taker_buy_volume": 8364.5, "taker_buy_quote": 752.21665}, {"ts": 1772278920000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 55.6, "quote_volume": 4.99844, "trades": 1, "taker_buy_volume": 55.6, "taker_buy_quote": 4.99844}, {"ts": 1772278980000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 31777.4, "quote_volume": 2854.17439, "trades": 48, "taker_buy_volume": 4570.2, "taker_buy_quote": 410.86098}, {"ts": 1772279040000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 10787.3, "quote_volume": 968.73067, "trades": 18, "taker_buy_volume": 4466.9, "taker_buy_quote": 401.15875}, {"ts": 1772279100000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 489.1, "quote_volume": 43.94009, "trades": 6, "taker_buy_volume": 189.1, "taker_buy_quote": 17.00009}, {"ts": 1772279160000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 32838.9, "quote_volume": 2952.20711, "trades": 59, "taker_buy_volume": 19297.1, "taker_buy_quote": 1734.80929}, {"ts": 1772279220000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 10409.9, "quote_volume": 935.84112, "trades": 27, "taker_buy_volume": 999.5, "taker_buy_quote": 89.85505}, {"ts": 1772279280000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 6802.6, "quote_volume": 611.55374, "trades": 41, "taker_buy_volume": 4708.3, "taker_buy_quote": 423.27617}, {"ts": 1772279340000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 2373.3, "quote_volume": 213.34053, "trades": 14, "taker_buy_volume": 1837.5, "taker_buy_quote": 165.19125}, {"ts": 1772279400000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 44617.2, "quote_volume": 4011.08628, "trades": 67, "taker_buy_volume": 7501.4, "taker_buy_quote": 674.37586}, {"ts": 1772279460000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 29992.1, "quote_volume": 2700.09636, "trades": 45, "taker_buy_volume": 27421.1, "taker_buy_quote": 2468.44926}, {"ts": 1772279520000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0903, "volume": 67666.2, "quote_volume": 6110.97921, "trades": 76, "taker_buy_volume": 26577.3, "taker_buy_quote": 2401.29488}, {"ts": 1772279580000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 29914.9, "quote_volume": 2698.31178, "trades": 47, "taker_buy_volume": 5621.3, "taker_buy_quote": 507.04126}, {"ts": 1772279640000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 37524.4, "quote_volume": 3378.3309, "trades": 85, "taker_buy_volume": 16306.9, "taker_buy_quote": 1467.621}, {"ts": 1772279700000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 108187.8, "quote_volume": 9718.616, "trades": 142, "taker_buy_volume": 35231.4, "taker_buy_quote": 3163.83423}, {"ts": 1772279760000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 22999.7, "quote_volume": 2065.37306, "trades": 81, "taker_buy_volume": 19842.6, "taker_buy_quote": 1781.86548}, {"ts": 1772279820000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 64475.3, "quote_volume": 5789.88194, "trades": 89, "taker_buy_volume": 9006.3, "taker_buy_quote": 808.76574}, {"ts": 1772279880000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 93539.9, "quote_volume": 8390.52903, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279940000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 150296.1, "quote_volume": 13485.60459, "trades": 42, "taker_buy_volume": 5093.8, "taker_buy_quote": 457.42324}, {"ts": 1772280000000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 98194.7, "quote_volume": 8808.40376, "trades": 4, "taker_buy_volume": 3391.7, "taker_buy_quote": 304.57466}, {"ts": 1772280060000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 59285.9, "quote_volume": 5326.10936, "trades": 102, "taker_buy_volume": 29468.3, "taker_buy_quote": 2647.83175}, {"ts": 1772280120000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 77668.8, "quote_volume": 6986.79595, "trades": 66, "taker_buy_volume": 46752.0, "taker_buy_quote": 4206.16609}, {"ts": 1772280180000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 56725.1, "quote_volume": 5101.09757, "trades": 112, "taker_buy_volume": 27498.5, "taker_buy_quote": 2473.25903}, {"ts": 1772280240000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 6576.0, "quote_volume": 591.87222, "trades": 17, "taker_buy_volume": 1875.5, "taker_buy_quote": 168.82722}, {"ts": 1772280300000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 39661.1, "quote_volume": 3571.10481, "trades": 56, "taker_buy_volume": 31934.5, "taker_buy_quote": 2875.71082}, {"ts": 1772280360000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 431.4, "quote_volume": 38.86027, "trades": 6, "taker_buy_volume": 66.6, "taker_buy_quote": 6.00066}, {"ts": 1772280420000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 32120.3, "quote_volume": 2892.93559, "trades": 61, "taker_buy_volume": 24635.5, "taker_buy_quote": 2219.21509}, {"ts": 1772280480000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 18447.5, "quote_volume": 1661.18507, "trades": 66, "taker_buy_volume": 6543.6, "taker_buy_quote": 589.44894}, {"ts": 1772280540000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 46744.5, "quote_volume": 4204.55027, "trades": 54, "taker_buy_volume": 20114.9, "taker_buy_quote": 1810.32098}, {"ts": 1772280600000, "open": 0.0899, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 72359.7, "quote_volume": 6520.10533, "trades": 64, "taker_buy_volume": 43868.2, "taker_buy_quote": 3950.27593}, {"ts": 1772280660000, "open": 0.0903, "high": 0.0907, "low": 0.0903, "close": 0.0907, "volume": 215257.0, "quote_volume": 19486.11263, "trades": 122, "taker_buy_volume": 182150.4, "taker_buy_quote": 16487.21699}, {"ts": 1772280720000, "open": 0.0908, "high": 0.091, "low": 0.0907, "close": 0.0908, "volume": 355955.5, "quote_volume": 32327.84883, "trades": 237, "taker_buy_volume": 181368.8, "taker_buy_quote": 16474.45668}, {"ts": 1772280780000, "open": 0.0909, "high": 0.0913, "low": 0.0909, "close": 0.0911, "volume": 305759.7, "quote_volume": 27856.61773, "trades": 212, "taker_buy_volume": 221576.8, "taker_buy_quote": 20183.29717}, {"ts": 1772280840000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 137667.0, "quote_volume": 12548.5319, "trades": 108, "taker_buy_volume": 32855.3, "taker_buy_quote": 2996.25803}, {"ts": 1772280900000, "open": 0.0912, "high": 0.0914, "low": 0.091, "close": 0.091, "volume": 79644.2, "quote_volume": 7255.49105, "trades": 143, "taker_buy_volume": 20998.4, "taker_buy_quote": 1913.19116}, {"ts": 1772280960000, "open": 0.091, "high": 0.091, "low": 0.0906, "close": 0.0906, "volume": 127485.8, "quote_volume": 11578.94463, "trades": 131, "taker_buy_volume": 15110.3, "taker_buy_quote": 1373.66248}, {"ts": 1772281020000, "open": 0.0906, "high": 0.0909, "low": 0.0905, "close": 0.0909, "volume": 191858.5, "quote_volume": 17397.25554, "trades": 124, "taker_buy_volume": 121811.5, "taker_buy_quote": 11042.7811}, {"ts": 1772281080000, "open": 0.0909, "high": 0.0909, "low": 0.0905, "close": 0.0906, "volume": 283021.6, "quote_volume": 25657.46082, "trades": 162, "taker_buy_volume": 127150.4, "taker_buy_quote": 11529.0657}, {"ts": 1772281140000, "open": 0.0906, "high": 0.0912, "low": 0.0906, "close": 0.091, "volume": 189611.6, "quote_volume": 17255.12179, "trades": 150, "taker_buy_volume": 150045.5, "taker_buy_quote": 13657.2948}, {"ts": 1772281200000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 47927.6, "quote_volume": 4356.61884, "trades": 82, "taker_buy_volume": 16707.9, "taker_buy_quote": 1518.74811}, {"ts": 1772281260000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 17976.5, "quote_volume": 1633.48686, "trades": 57, "taker_buy_volume": 11285.1, "taker_buy_quote": 1025.79359}, {"ts": 1772281320000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 101073.7, "quote_volume": 9167.715, "trades": 185, "taker_buy_volume": 59402.0, "taker_buy_quote": 5388.09181}, {"ts": 1772281380000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281440000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 2358.9, "quote_volume": 213.95223, "trades": 11, "taker_buy_volume": 2160.9, "taker_buy_quote": 195.99363}, {"ts": 1772281500000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 124119.4, "quote_volume": 11242.88931, "trades": 59, "taker_buy_volume": 15150.7, "taker_buy_quote": 1372.60427}, {"ts": 1772281560000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 62788.7, "quote_volume": 5676.09848, "trades": 57, "taker_buy_volume": 8619.8, "taker_buy_quote": 779.22992}, {"ts": 1772281620000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 638701.1, "quote_volume": 57613.87656, "trades": 105, "taker_buy_volume": 149860.6, "taker_buy_quote": 13517.30671}, {"ts": 1772281680000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 74352.4, "quote_volume": 6694.61649, "trades": 46, "taker_buy_volume": 22419.2, "taker_buy_quote": 2017.97856}, {"ts": 1772281740000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 3361.9, "quote_volume": 302.73078, "trades": 18, "taker_buy_volume": 1486.9, "taker_buy_quote": 133.96969}, {"ts": 1772281800000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 100495.5, "quote_volume": 9074.11358, "trades": 70, "taker_buy_volume": 60037.7, "taker_buy_quote": 5421.92888}, {"ts": 1772281860000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 8042.9, "quote_volume": 727.05605, "trades": 41, "taker_buy_volume": 5382.3, "taker_buy_quote": 486.55992}, {"ts": 1772281920000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 59422.1, "quote_volume": 5365.81563, "trades": 48, "taker_buy_volume": 19995.5, "taker_buy_quote": 1805.59365}, {"ts": 1772281980000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 101113.8, "quote_volume": 9130.59553, "trades": 143, "taker_buy_volume": 58234.9, "taker_buy_quote": 5258.63086}, {"ts": 1772282040000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 11074.1, "quote_volume": 998.88382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282100000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 6587.6, "quote_volume": 594.86964, "trades": 12, "taker_buy_volume": 6587.6, "taker_buy_quote": 594.86964}, {"ts": 1772282160000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 4431.3, "quote_volume": 400.14639, "trades": 22, "taker_buy_volume": 110.9, "taker_buy_quote": 10.01427}, {"ts": 1772282220000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 18379.1, "quote_volume": 1660.39482, "trades": 26, "taker_buy_volume": 9267.3, "taker_buy_quote": 837.59928}, {"ts": 1772282280000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 19119.9, "quote_volume": 1730.32997, "trades": 19, "taker_buy_volume": 18743.1, "taker_buy_quote": 1696.26049}, {"ts": 1772282340000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 187.7, "quote_volume": 16.99679, "trades": 2, "taker_buy_volume": 99.4, "taker_buy_quote": 9.00564}, {"ts": 1772282400000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 5417.0, "quote_volume": 490.83706, "trades": 16, "taker_buy_volume": 5085.6, "taker_buy_quote": 460.84536}, {"ts": 1772282460000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 34865.2, "quote_volume": 3165.69944, "trades": 20, "taker_buy_volume": 34865.2, "taker_buy_quote": 3165.69944}, {"ts": 1772282520000, "open": 0.0909, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 110392.6, "quote_volume": 10044.87979, "trades": 69, "taker_buy_volume": 97463.3, "taker_buy_quote": 8867.96745}, {"ts": 1772282580000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 106098.7, "quote_volume": 9657.70019, "trades": 149, "taker_buy_volume": 84772.6, "taker_buy_quote": 7716.60495}, {"ts": 1772282640000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 28061.1, "quote_volume": 2556.14469, "trades": 10, "taker_buy_volume": 25747.2, "taker_buy_quote": 2345.56992}, {"ts": 1772282700000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 10211.0, "quote_volume": 931.23115, "trades": 9, "taker_buy_volume": 10090.5, "taker_buy_quote": 920.2536}, {"ts": 1772282760000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 64830.1, "quote_volume": 5901.15021, "trades": 117, "taker_buy_volume": 13785.1, "taker_buy_quote": 1254.09193}, {"ts": 1772282820000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1064.3, "quote_volume": 96.74487, "trades": 11, "taker_buy_volume": 680.0, "taker_buy_quote": 61.812}, {"ts": 1772282880000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 11727.6, "quote_volume": 1064.87488, "trades": 25, "taker_buy_volume": 372.4, "taker_buy_quote": 33.82272}, {"ts": 1772282940000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 31961.8, "quote_volume": 2904.47684, "trades": 86, "taker_buy_volume": 18673.0, "taker_buy_quote": 1697.03984}, {"ts": 1772283000000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 13922.3, "quote_volume": 1268.32023, "trades": 38, "taker_buy_volume": 13238.6, "taker_buy_quote": 1206.03516}, {"ts": 1772283060000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 8399.4, "quote_volume": 764.39535, "trades": 35, "taker_buy_volume": 2191.2, "taker_buy_quote": 199.3992}, {"ts": 1772283120000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 5394.1, "quote_volume": 489.93195, "trades": 26, "taker_buy_volume": 2849.5, "taker_buy_quote": 258.7415}, {"ts": 1772283180000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 4624.7, "quote_volume": 419.92276, "trades": 11, "taker_buy_volume": 772.8, "taker_buy_quote": 70.17024}, {"ts": 1772283240000, "open": 0.0907, "high": 0.0911, "low": 0.0907, "close": 0.0909, "volume": 155184.5, "quote_volume": 14115.39969, "trades": 58, "taker_buy_volume": 60937.7, "taker_buy_quote": 5539.33507}, {"ts": 1772283300000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 25151.2, "quote_volume": 2283.89545, "trades": 49, "taker_buy_volume": 9607.1, "taker_buy_quote": 872.44374}, {"ts": 1772283360000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 4030.6, "quote_volume": 365.97848, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283420000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 10658.2, "quote_volume": 967.76456, "trades": 26, "taker_buy_volume": 1659.0, "taker_buy_quote": 150.6372}, {"ts": 1772283480000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 37984.2, "quote_volume": 3448.96536, "trades": 55, "taker_buy_volume": 20259.3, "taker_buy_quote": 1839.54444}, {"ts": 1772283540000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283600000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 22709.3, "quote_volume": 2063.45494, "trades": 59, "taker_buy_volume": 13685.1, "taker_buy_quote": 1243.46226}, {"ts": 1772283660000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 37367.9, "quote_volume": 3400.49097, "trades": 48, "taker_buy_volume": 15467.1, "taker_buy_quote": 1407.51817}, {"ts": 1772283720000, "open": 0.091, "high": 0.091, "low": 0.0905, "close": 0.0906, "volume": 415787.6, "quote_volume": 37673.91342, "trades": 205, "taker_buy_volume": 129753.6, "taker_buy_quote": 11755.53504}, {"ts": 1772283780000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 17494.4, "quote_volume": 1586.35956, "trades": 65, "taker_buy_volume": 3828.4, "taker_buy_quote": 347.04501}, {"ts": 1772283840000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 3165.4, "quote_volume": 287.11059, "trades": 32, "taker_buy_volume": 2047.7, "taker_buy_quote": 185.7352}, {"ts": 1772283900000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 198.2, "quote_volume": 17.99656, "trades": 4, "taker_buy_volume": 198.2, "taker_buy_quote": 17.99656}, {"ts": 1772283960000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 823.9, "quote_volume": 74.72773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284020000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 14866.2, "quote_volume": 1348.36434, "trades": 33, "taker_buy_volume": 5837.8, "taker_buy_quote": 529.48846}, {"ts": 1772284080000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 21674.1, "quote_volume": 1967.48375, "trades": 35, "taker_buy_volume": 8666.1, "taker_buy_quote": 786.88188}, {"ts": 1772284140000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 95466.5, "quote_volume": 8667.95711, "trades": 27, "taker_buy_volume": 90332.0, "taker_buy_quote": 8202.1456}, {"ts": 1772284200000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 2165.6, "quote_volume": 196.58065, "trades": 15, "taker_buy_volume": 1607.3, "taker_buy_quote": 145.94284}, {"ts": 1772284260000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 30302.8, "quote_volume": 2754.58912, "trades": 61, "taker_buy_volume": 13854.0, "taker_buy_quote": 1259.3932}, {"ts": 1772284320000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 2160.3, "quote_volume": 196.5873, "trades": 23, "taker_buy_volume": 739.5, "taker_buy_quote": 67.2945}, {"ts": 1772284380000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 219.7, "quote_volume": 19.98282, "trades": 2, "taker_buy_volume": 120.9, "taker_buy_quote": 11.0019}, {"ts": 1772284440000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1244.6, "quote_volume": 113.2586, "trades": 17, "taker_buy_volume": 765.4, "taker_buy_quote": 69.6514}, {"ts": 1772284500000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 60852.6, "quote_volume": 5547.79744, "trades": 66, "taker_buy_volume": 57891.1, "taker_buy_quote": 5278.00708}, {"ts": 1772284560000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 70578.9, "quote_volume": 6434.59324, "trades": 128, "taker_buy_volume": 37694.3, "taker_buy_quote": 3437.20061}, {"ts": 1772284620000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 38289.6, "quote_volume": 3479.82236, "trades": 96, "taker_buy_volume": 14187.1, "taker_buy_quote": 1289.48204}, {"ts": 1772284680000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 2374.7, "quote_volume": 215.86023, "trades": 13, "taker_buy_volume": 2100.4, "taker_buy_quote": 190.92636}, {"ts": 1772284740000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 118623.3, "quote_volume": 10782.86897, "trades": 25, "taker_buy_volume": 15180.3, "taker_buy_quote": 1379.90027}, {"ts": 1772284800000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 40940.3, "quote_volume": 3717.53524, "trades": 121, "taker_buy_volume": 7825.6, "taker_buy_quote": 710.72048}, {"ts": 1772284860000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 13118.2, "quote_volume": 1191.12375, "trades": 17, "taker_buy_volume": 12480.1, "taker_buy_quote": 1133.19308}, {"ts": 1772284920000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284980000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 22819.7, "quote_volume": 2072.26443, "trades": 30, "taker_buy_volume": 21782.5, "taker_buy_quote": 1978.00165}, {"ts": 1772285040000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 198.1, "quote_volume": 17.99739, "trades": 3, "taker_buy_volume": 99.1, "taker_buy_quote": 9.00819}, {"ts": 1772285100000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 660.6, "quote_volume": 59.99348, "trades": 3, "taker_buy_volume": 110.0, "taker_buy_quote": 9.999}, {"ts": 1772285160000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 110.6, "quote_volume": 10.04248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285220000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 3023.1, "quote_volume": 274.48867, "trades": 12, "taker_buy_volume": 99.2, "taker_buy_quote": 9.00736}, {"ts": 1772285280000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 118.3, "quote_volume": 10.72981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285340000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 68313.2, "quote_volume": 6196.00724, "trades": 40, "taker_buy_volume": 7360.7, "taker_buy_quote": 667.61549}, {"ts": 1772285400000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 45497.8, "quote_volume": 4123.4661, "trades": 16, "taker_buy_volume": 10183.2, "taker_buy_quote": 923.61624}, {"ts": 1772285460000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 128488.0, "quote_volume": 11639.67891, "trades": 42, "taker_buy_volume": 9975.6, "taker_buy_quote": 903.3833}, {"ts": 1772285520000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 56336.0, "quote_volume": 5092.7744, "trades": 38, "taker_buy_volume": 5165.9, "taker_buy_quote": 466.99736}, {"ts": 1772285580000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 161.6, "quote_volume": 14.59979, "trades": 3, "taker_buy_volume": 73.1, "taker_buy_quote": 6.60824}, {"ts": 1772285640000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 61771.4, "quote_volume": 5580.21442, "trades": 37, "taker_buy_volume": 22470.6, "taker_buy_quote": 2031.34224}, {"ts": 1772285700000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 184442.5, "quote_volume": 16633.96508, "trades": 104, "taker_buy_volume": 188.3, "taker_buy_quote": 17.00236}, {"ts": 1772285760000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 79249.1, "quote_volume": 7137.7851, "trades": 38, "taker_buy_volume": 697.5, "taker_buy_quote": 62.84475}, {"ts": 1772285820000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 59245.9, "quote_volume": 5326.55619, "trades": 40, "taker_buy_volume": 6889.6, "taker_buy_quote": 619.76494}, {"ts": 1772285880000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 61928.4, "quote_volume": 5567.36316, "trades": 55, "taker_buy_volume": 8949.6, "taker_buy_quote": 804.56904}, {"ts": 1772285940000, "open": 0.0899, "high": 0.0901, "low": 0.0898, "close": 0.0899, "volume": 142410.2, "quote_volume": 12805.81986, "trades": 105, "taker_buy_volume": 69880.4, "taker_buy_quote": 6287.05494}, {"ts": 1772286000000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 100679.9, "quote_volume": 9042.97684, "trades": 42, "taker_buy_volume": 28684.1, "taker_buy_quote": 2575.83218}, {"ts": 1772286060000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 320417.9, "quote_volume": 28742.7499, "trades": 78, "taker_buy_volume": 27964.4, "taker_buy_quote": 2509.20686}, {"ts": 1772286120000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 4494.2, "quote_volume": 403.98978, "trades": 7, "taker_buy_volume": 4494.2, "taker_buy_quote": 403.98978}, {"ts": 1772286180000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 13951.3, "quote_volume": 1255.22519, "trades": 52, "taker_buy_volume": 13286.2, "taker_buy_quote": 1195.36619}, {"ts": 1772286240000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 9520.1, "quote_volume": 857.76101, "trades": 38, "taker_buy_volume": 7997.2, "taker_buy_quote": 720.54772}, {"ts": 1772286300000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 68363.8, "quote_volume": 6173.99405, "trades": 82, "taker_buy_volume": 61876.5, "taker_buy_quote": 5587.9459}, {"ts": 1772286360000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 63917.1, "quote_volume": 5774.90694, "trades": 37, "taker_buy_volume": 59866.2, "taker_buy_quote": 5409.11067}, {"ts": 1772286420000, "open": 0.0904, "high": 0.0908, "low": 0.0904, "close": 0.0906, "volume": 86789.2, "quote_volume": 7863.17979, "trades": 66, "taker_buy_volume": 78684.3, "taker_buy_quote": 7129.5486}, {"ts": 1772286480000, "open": 0.0905, "high": 0.0915, "low": 0.0905, "close": 0.0915, "volume": 538604.5, "quote_volume": 49047.48607, "trades": 404, "taker_buy_volume": 478549.2, "taker_buy_quote": 43584.84243}, {"ts": 1772286540000, "open": 0.0916, "high": 0.093, "low": 0.0916, "close": 0.0922, "volume": 2021144.0, "quote_volume": 186554.50615, "trades": 2073, "taker_buy_volume": 1209274.0, "taker_buy_quote": 111584.13427}, {"ts": 1772286600000, "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.0922, "volume": 494290.0, "quote_volume": 45490.19999, "trades": 636, "taker_buy_volume": 185791.3, "taker_buy_quote": 17115.16529}, {"ts": 1772286660000, "open": 0.0922, "high": 0.0924, "low": 0.092, "close": 0.0921, "volume": 96639.0, "quote_volume": 8906.51915, "trades": 286, "taker_buy_volume": 36115.4, "taker_buy_quote": 3327.49485}, {"ts": 1772286720000, "open": 0.0921, "high": 0.0926, "low": 0.092, "close": 0.0925, "volume": 161939.3, "quote_volume": 14952.33088, "trades": 547, "taker_buy_volume": 111291.2, "taker_buy_quote": 10278.07808}, {"ts": 1772286780000, "open": 0.0925, "high": 0.0932, "low": 0.0924, "close": 0.0927, "volume": 359818.4, "quote_volume": 33384.01225, "trades": 723, "taker_buy_volume": 167267.1, "taker_buy_quote": 15512.69103}, {"ts": 1772286840000, "open": 0.0927, "high": 0.0928, "low": 0.0923, "close": 0.0925, "volume": 55895.9, "quote_volume": 5170.1816, "trades": 163, "taker_buy_volume": 25431.8, "taker_buy_quote": 2352.24975}, {"ts": 1772286900000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.0921, "volume": 178416.0, "quote_volume": 16423.60537, "trades": 254, "taker_buy_volume": 20224.8, "taker_buy_quote": 1862.2544}, {"ts": 1772286960000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 37881.7, "quote_volume": 3492.30831, "trades": 179, "taker_buy_volume": 33834.9, "taker_buy_quote": 3119.20123}, {"ts": 1772287020000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 44743.9, "quote_volume": 4122.63559, "trades": 88, "taker_buy_volume": 6450.9, "taker_buy_quote": 594.33278}, {"ts": 1772287080000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 100457.4, "quote_volume": 9268.8556, "trades": 202, "taker_buy_volume": 45556.0, "taker_buy_quote": 4204.47806}, {"ts": 1772287140000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 99973.7, "quote_volume": 9232.24577, "trades": 178, "taker_buy_volume": 36015.4, "taker_buy_quote": 3325.38819}, {"ts": 1772287200000, "open": 0.0924, "high": 0.0929, "low": 0.0923, "close": 0.0928, "volume": 717300.3, "quote_volume": 66467.4433, "trades": 757, "taker_buy_volume": 526267.9, "taker_buy_quote": 48777.34687}, {"ts": 1772287260000, "open": 0.0928, "high": 0.0928, "low": 0.0924, "close": 0.0924, "volume": 124615.9, "quote_volume": 11540.55217, "trades": 335, "taker_buy_volume": 50658.5, "taker_buy_quote": 4691.17138}, {"ts": 1772287320000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 361339.5, "quote_volume": 33303.72017, "trades": 365, "taker_buy_volume": 85521.5, "taker_buy_quote": 7884.18542}, {"ts": 1772287380000, "open": 0.092, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 96797.1, "quote_volume": 8903.10911, "trades": 187, "taker_buy_volume": 21061.3, "taker_buy_quote": 1937.4623}, {"ts": 1772287440000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 190903.5, "quote_volume": 17561.08068, "trades": 194, "taker_buy_volume": 24844.7, "taker_buy_quote": 2286.98817}, {"ts": 1772287500000, "open": 0.0921, "high": 0.0924, "low": 0.0921, "close": 0.0922, "volume": 78910.9, "quote_volume": 7277.33962, "trades": 233, "taker_buy_volume": 21173.1, "taker_buy_quote": 1952.94916}, {"ts": 1772287560000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 34575.7, "quote_volume": 3191.35985, "trades": 106, "taker_buy_volume": 12111.7, "taker_buy_quote": 1117.93265}, {"ts": 1772287620000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 64989.2, "quote_volume": 5999.44183, "trades": 133, "taker_buy_volume": 31175.7, "taker_buy_quote": 2878.05306}, {"ts": 1772287680000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 18483.7, "quote_volume": 1707.17081, "trades": 86, "taker_buy_volume": 14924.6, "taker_buy_quote": 1378.42374}, {"ts": 1772287740000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 23819.8, "quote_volume": 2198.55671, "trades": 54, "taker_buy_volume": 3767.0, "taker_buy_quote": 347.6941}, {"ts": 1772287800000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0925, "volume": 61785.4, "quote_volume": 5712.08277, "trades": 197, "taker_buy_volume": 34625.9, "taker_buy_quote": 3202.51624}, {"ts": 1772287860000, "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 100285.6, "quote_volume": 9296.74635, "trades": 125, "taker_buy_volume": 90837.1, "taker_buy_quote": 8420.8737}, {"ts": 1772287920000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 39882.9, "quote_volume": 3697.84347, "trades": 72, "taker_buy_volume": 31037.3, "taker_buy_quote": 2877.22616}, {"ts": 1772287980000, "open": 0.0926, "high": 0.0926, "low": 0.0923, "close": 0.0923, "volume": 11364.7, "quote_volume": 1051.05033, "trades": 38, "taker_buy_volume": 7369.2, "taker_buy_quote": 681.66612}, {"ts": 1772288040000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 628.1, "quote_volume": 58.03644, "trades": 6, "taker_buy_volume": 541.7, "taker_buy_quote": 50.05308}, {"ts": 1772288100000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 237904.9, "quote_volume": 22021.2768, "trades": 164, "taker_buy_volume": 156120.6, "taker_buy_quote": 14451.81257}, {"ts": 1772288160000, "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.0928, "volume": 115510.3, "quote_volume": 10715.00506, "trades": 183, "taker_buy_volume": 70932.3, "taker_buy_quote": 6579.46547}, {"ts": 1772288220000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 38262.5, "quote_volume": 3561.87179, "trades": 76, "taker_buy_volume": 9917.3, "taker_buy_quote": 922.93931}, {"ts": 1772288280000, "open": 0.093, "high": 0.093, "low": 0.0927, "close": 0.0928, "volume": 19490.7, "quote_volume": 1811.76324, "trades": 68, "taker_buy_volume": 14531.5, "taker_buy_quote": 1351.0977}, {"ts": 1772288340000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 42922.9, "quote_volume": 3994.93003, "trades": 100, "taker_buy_volume": 19402.3, "taker_buy_quote": 1805.59278}, {"ts": 1772288400000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 10513.6, "quote_volume": 978.93557, "trades": 68, "taker_buy_volume": 7849.6, "taker_buy_quote": 730.93435}, {"ts": 1772288460000, "open": 0.093, "high": 0.093, "low": 0.0927, "close": 0.0928, "volume": 45629.2, "quote_volume": 4235.75772, "trades": 91, "taker_buy_volume": 11043.3, "taker_buy_quote": 1025.19864}, {"ts": 1772288520000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 32918.0, "quote_volume": 3055.23519, "trades": 74, "taker_buy_volume": 17927.9, "taker_buy_quote": 1663.77977}, {"ts": 1772288580000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 22833.2, "quote_volume": 2120.01682, "trades": 104, "taker_buy_volume": 9673.7, "taker_buy_quote": 897.77341}, {"ts": 1772288640000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 66763.1, "quote_volume": 6199.63513, "trades": 110, "taker_buy_volume": 34617.6, "taker_buy_quote": 3214.11645}, {"ts": 1772288700000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 27880.1, "quote_volume": 2594.87594, "trades": 67, "taker_buy_volume": 11150.6, "taker_buy_quote": 1037.99944}, {"ts": 1772288760000, "open": 0.0931, "high": 0.0933, "low": 0.093, "close": 0.0931, "volume": 138302.8, "quote_volume": 12894.51813, "trades": 81, "taker_buy_volume": 104204.6, "taker_buy_quote": 9716.73847}, {"ts": 1772288820000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 6674.0, "quote_volume": 622.21839, "trades": 38, "taker_buy_volume": 5762.3, "taker_buy_quote": 537.27046}, {"ts": 1772288880000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 34354.8, "quote_volume": 3203.02405, "trades": 62, "taker_buy_volume": 28360.7, "taker_buy_quote": 2644.3825}, {"ts": 1772288940000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 48094.3, "quote_volume": 4482.37804, "trades": 33, "taker_buy_volume": 26565.8, "taker_buy_quote": 2475.93256}, {"ts": 1772289000000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 120515.5, "quote_volume": 11208.24074, "trades": 50, "taker_buy_volume": 32562.7, "taker_buy_quote": 3028.57604}, {"ts": 1772289060000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 45558.8, "quote_volume": 4232.10268, "trades": 102, "taker_buy_volume": 9462.0, "taker_buy_quote": 878.76948}, {"ts": 1772289120000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.0931, "volume": 39807.0, "quote_volume": 3702.45429, "trades": 92, "taker_buy_volume": 35923.1, "taker_buy_quote": 3341.47057}, {"ts": 1772289180000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 61298.9, "quote_volume": 5694.24619, "trades": 128, "taker_buy_volume": 15066.3, "taker_buy_quote": 1398.84826}, {"ts": 1772289240000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 30085.7, "quote_volume": 2796.17297, "trades": 66, "taker_buy_volume": 12979.2, "taker_buy_quote": 1206.10842}, {"ts": 1772289300000, "open": 0.0929, "high": 0.0933, "low": 0.0929, "close": 0.0933, "volume": 51595.1, "quote_volume": 4807.04554, "trades": 132, "taker_buy_volume": 46367.8, "taker_buy_quote": 4320.97477}, {"ts": 1772289360000, "open": 0.0933, "high": 0.0939, "low": 0.0933, "close": 0.0937, "volume": 660385.8, "quote_volume": 61919.20275, "trades": 230, "taker_buy_volume": 566667.7, "taker_buy_quote": 53130.68073}, {"ts": 1772289420000, "open": 0.0937, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 143512.2, "quote_volume": 13448.35755, "trades": 238, "taker_buy_volume": 78777.6, "taker_buy_quote": 7382.69674}, {"ts": 1772289480000, "open": 0.0938, "high": 0.094, "low": 0.0935, "close": 0.0935, "volume": 57970.8, "quote_volume": 5439.96516, "trades": 172, "taker_buy_volume": 34878.7, "taker_buy_quote": 3273.58727}, {"ts": 1772289540000, "open": 0.0935, "high": 0.0939, "low": 0.0934, "close": 0.0939, "volume": 98173.1, "quote_volume": 9175.13225, "trades": 115, "taker_buy_volume": 50883.1, "taker_buy_quote": 4758.24625}, {"ts": 1772289600000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 39747.3, "quote_volume": 3721.25266, "trades": 156, "taker_buy_volume": 11218.9, "taker_buy_quote": 1050.18538}, {"ts": 1772289660000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 63208.2, "quote_volume": 5910.09981, "trades": 89, "taker_buy_volume": 35374.1, "taker_buy_quote": 3307.62757}, {"ts": 1772289720000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 38719.7, "quote_volume": 3620.29195, "trades": 128, "taker_buy_volume": 6139.3, "taker_buy_quote": 574.02455}, {"ts": 1772289780000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 10319.6, "quote_volume": 964.8826, "trades": 47, "taker_buy_volume": 9211.4, "taker_buy_quote": 861.2659}, {"ts": 1772289840000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 38708.6, "quote_volume": 3616.52239, "trades": 44, "taker_buy_volume": 1830.7, "taker_buy_quote": 171.04195}, {"ts": 1772289900000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 8891.9, "quote_volume": 831.40441, "trades": 32, "taker_buy_volume": 6154.9, "taker_buy_quote": 575.49491}, {"ts": 1772289960000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 26546.3, "quote_volume": 2483.52304, "trades": 70, "taker_buy_volume": 7466.0, "taker_buy_quote": 698.68617}, {"ts": 1772290020000, "open": 0.0935, "high": 0.0935, "low": 0.0931, "close": 0.0932, "volume": 302827.0, "quote_volume": 28250.12272, "trades": 172, "taker_buy_volume": 9779.2, "taker_buy_quote": 912.01103}, {"ts": 1772290080000, "open": 0.0933, "high": 0.0933, "low": 0.0929, "close": 0.093, "volume": 341745.5, "quote_volume": 31824.51464, "trades": 231, "taker_buy_volume": 46665.9, "taker_buy_quote": 4344.49121}, {"ts": 1772290140000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 17099.3, "quote_volume": 1590.2349, "trades": 27, "taker_buy_volume": 16809.2, "taker_buy_quote": 1563.2556}, {"ts": 1772290200000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 23269.6, "quote_volume": 2166.33117, "trades": 88, "taker_buy_volume": 9569.8, "taker_buy_quote": 890.94838}, {"ts": 1772290260000, "open": 0.0931, "high": 0.0932, "low": 0.0928, "close": 0.0928, "volume": 180552.2, "quote_volume": 16787.22453, "trades": 155, "taker_buy_volume": 45879.4, "taker_buy_quote": 4268.29014}, {"ts": 1772290320000, "open": 0.0928, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 831877.6, "quote_volume": 77032.83511, "trades": 360, "taker_buy_volume": 96601.3, "taker_buy_quote": 8951.85895}, {"ts": 1772290380000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 136455.1, "quote_volume": 12639.13889, "trades": 176, "taker_buy_volume": 47903.9, "taker_buy_quote": 4438.48906}, {"ts": 1772290440000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 19551.7, "quote_volume": 1810.47663, "trades": 80, "taker_buy_volume": 13174.4, "taker_buy_quote": 1219.94944}, {"ts": 1772290500000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 143477.5, "quote_volume": 13273.08941, "trades": 166, "taker_buy_volume": 28401.2, "taker_buy_quote": 2629.13479}, {"ts": 1772290560000, "open": 0.0926, "high": 0.0926, "low": 0.0923, "close": 0.0924, "volume": 244326.6, "quote_volume": 22581.18367, "trades": 301, "taker_buy_volume": 58527.4, "taker_buy_quote": 5415.39424}, {"ts": 1772290620000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 7764.3, "quote_volume": 718.06766, "trades": 24, "taker_buy_volume": 6084.0, "taker_buy_quote": 562.77}, {"ts": 1772290680000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 20522.5, "quote_volume": 1896.279, "trades": 39, "taker_buy_volume": 12810.3, "taker_buy_quote": 1183.67172}, {"ts": 1772290740000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 6244.0, "quote_volume": 576.9866, "trades": 14, "taker_buy_volume": 410.0, "taker_buy_quote": 37.925}, {"ts": 1772290800000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 58667.3, "quote_volume": 5427.80868, "trades": 49, "taker_buy_volume": 8527.9, "taker_buy_quote": 789.30824}, {"ts": 1772290860000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 47778.0, "quote_volume": 4419.45231, "trades": 33, "taker_buy_volume": 34649.4, "taker_buy_quote": 3205.0695}, {"ts": 1772290920000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 16387.4, "quote_volume": 1515.8345, "trades": 21, "taker_buy_volume": 6899.1, "taker_buy_quote": 638.16675}, {"ts": 1772290980000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 298027.1, "quote_volume": 27485.03493, "trades": 101, "taker_buy_volume": 50498.8, "taker_buy_quote": 4657.21471}, {"ts": 1772291040000, "open": 0.0923, "high": 0.0927, "low": 0.0923, "close": 0.0925, "volume": 567658.0, "quote_volume": 52499.68608, "trades": 128, "taker_buy_volume": 310200.6, "taker_buy_quote": 28684.34825}, {"ts": 1772291100000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 65133.3, "quote_volume": 6018.75, "trades": 138, "taker_buy_volume": 16949.0, "taker_buy_quote": 1566.09437}, {"ts": 1772291160000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 59541.6, "quote_volume": 5511.93121, "trades": 226, "taker_buy_volume": 27902.8, "taker_buy_quote": 2583.34857}, {"ts": 1772291220000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 13194.0, "quote_volume": 1221.66928, "trades": 38, "taker_buy_volume": 11271.8, "taker_buy_quote": 1043.80088}, {"ts": 1772291280000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 10369.8, "quote_volume": 958.21443, "trades": 38, "taker_buy_volume": 8803.8, "taker_buy_quote": 813.52696}, {"ts": 1772291340000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.0923, "volume": 155268.8, "quote_volume": 14311.24978, "trades": 100, "taker_buy_volume": 69528.4, "taker_buy_quote": 6408.32782}, {"ts": 1772291400000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 50156.0, "quote_volume": 4626.58506, "trades": 85, "taker_buy_volume": 22535.4, "taker_buy_quote": 2079.13108}, {"ts": 1772291460000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 96964.7, "quote_volume": 8923.45441, "trades": 107, "taker_buy_volume": 14936.6, "taker_buy_quote": 1374.7361}, {"ts": 1772291520000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 279796.5, "quote_volume": 25736.31442, "trades": 165, "taker_buy_volume": 145598.1, "taker_buy_quote": 13394.18048}, {"ts": 1772291580000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 80934.5, "quote_volume": 7455.1191, "trades": 84, "taker_buy_volume": 5940.1, "taker_buy_quote": 547.13709}, {"ts": 1772291640000, "open": 0.092, "high": 0.092, "low": 0.0916, "close": 0.0916, "volume": 219227.1, "quote_volume": 20104.11602, "trades": 204, "taker_buy_volume": 51371.2, "taker_buy_quote": 4709.87298}, {"ts": 1772291700000, "open": 0.0917, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 43385.2, "quote_volume": 3978.70064, "trades": 193, "taker_buy_volume": 15390.5, "taker_buy_quote": 1412.19314}, {"ts": 1772291760000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 20883.9, "quote_volume": 1916.09616, "trades": 51, "taker_buy_volume": 11874.5, "taker_buy_quote": 1089.44827}, {"ts": 1772291820000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 22622.2, "quote_volume": 2076.72581, "trades": 164, "taker_buy_volume": 10732.7, "taker_buy_quote": 985.26971}, {"ts": 1772291880000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 17578.7, "quote_volume": 1613.72466, "trades": 79, "taker_buy_volume": 4181.1, "taker_buy_quote": 383.82498}, {"ts": 1772291940000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 58554.2, "quote_volume": 5366.35389, "trades": 45, "taker_buy_volume": 3273.6, "taker_buy_quote": 300.18962}, {"ts": 1772292000000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 17859.2, "quote_volume": 1637.58781, "trades": 47, "taker_buy_volume": 7078.9, "taker_buy_quote": 649.83429}, {"ts": 1772292060000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 14428.2, "quote_volume": 1321.62312, "trades": 13, "taker_buy_volume": 166.2, "taker_buy_quote": 15.22392}, {"ts": 1772292120000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 23396.6, "quote_volume": 2140.77906, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292180000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 78771.5, "quote_volume": 7216.95133, "trades": 122, "taker_buy_volume": 68214.2, "taker_buy_quote": 6248.20431}, {"ts": 1772292240000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 4809.4, "quote_volume": 441.65496, "trades": 55, "taker_buy_volume": 4722.4, "taker_buy_quote": 433.65966}, {"ts": 1772292300000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 10116.3, "quote_volume": 929.68797, "trades": 74, "taker_buy_volume": 5900.4, "taker_buy_quote": 542.24676}, {"ts": 1772292360000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 16643.7, "quote_volume": 1529.36814, "trades": 45, "taker_buy_volume": 10765.3, "taker_buy_quote": 989.26096}, {"ts": 1772292420000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.0923, "volume": 131708.2, "quote_volume": 12141.59209, "trades": 118, "taker_buy_volume": 114631.6, "taker_buy_quote": 10566.46409}, {"ts": 1772292480000, "open": 0.0923, "high": 0.0926, "low": 0.0922, "close": 0.0922, "volume": 408461.0, "quote_volume": 37745.98591, "trades": 225, "taker_buy_volume": 289480.3, "taker_buy_quote": 26747.26124}, {"ts": 1772292540000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 51832.4, "quote_volume": 4781.68151, "trades": 223, "taker_buy_volume": 34480.3, "taker_buy_quote": 3180.69214}, {"ts": 1772292600000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 144247.4, "quote_volume": 13280.20087, "trades": 152, "taker_buy_volume": 56489.0, "taker_buy_quote": 5202.854}, {"ts": 1772292660000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 114080.2, "quote_volume": 10498.16289, "trades": 198, "taker_buy_volume": 14481.5, "taker_buy_quote": 1332.12106}, {"ts": 1772292720000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 13891.5, "quote_volume": 1276.66701, "trades": 64, "taker_buy_volume": 6785.8, "taker_buy_quote": 623.65318}, {"ts": 1772292780000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 9177.3, "quote_volume": 843.97626, "trades": 58, "taker_buy_volume": 3379.2, "taker_buy_quote": 310.73079}, {"ts": 1772292840000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 15087.0, "quote_volume": 1387.14843, "trades": 35, "taker_buy_volume": 6568.3, "taker_buy_quote": 604.15749}, {"ts": 1772292900000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 18709.0, "quote_volume": 1722.41722, "trades": 64, "taker_buy_volume": 8784.7, "taker_buy_quote": 808.5044}, {"ts": 1772292960000, "open": 0.0921, "high": 0.0922, "low": 0.0918, "close": 0.0918, "volume": 38608.0, "quote_volume": 3554.59855, "trades": 75, "taker_buy_volume": 25126.8, "taker_buy_quote": 2314.19022}, {"ts": 1772293020000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 24663.8, "quote_volume": 2261.59343, "trades": 26, "taker_buy_volume": 558.0, "taker_buy_quote": 51.17949}, {"ts": 1772293080000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 315.8, "quote_volume": 28.97846, "trades": 4, "taker_buy_volume": 196.0, "taker_buy_quote": 17.9928}, {"ts": 1772293140000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 12658.4, "quote_volume": 1160.78619, "trades": 44, "taker_buy_volume": 5265.2, "taker_buy_quote": 482.82975}, {"ts": 1772293200000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 457.1, "quote_volume": 41.92805, "trades": 4, "taker_buy_volume": 119.8, "taker_buy_quote": 10.99764}, {"ts": 1772293260000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 23594.5, "quote_volume": 2165.95225, "trades": 17, "taker_buy_volume": 759.1, "taker_buy_quote": 69.68538}, {"ts": 1772293320000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 21189.4, "quote_volume": 1943.30143, "trades": 28, "taker_buy_volume": 898.0, "taker_buy_quote": 82.44838}, {"ts": 1772293380000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 45725.2, "quote_volume": 4193.00084, "trades": 35, "taker_buy_volume": 18731.1, "taker_buy_quote": 1717.64187}, {"ts": 1772293440000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 29399.8, "quote_volume": 2696.04843, "trades": 28, "taker_buy_volume": 3188.4, "taker_buy_quote": 292.47505}, {"ts": 1772293500000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 69139.8, "quote_volume": 6328.84729, "trades": 31, "taker_buy_volume": 361.3, "taker_buy_quote": 33.09508}, {"ts": 1772293560000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 27385.7, "quote_volume": 2505.79155, "trades": 32, "taker_buy_volume": 1360.6, "taker_buy_quote": 124.4949}, {"ts": 1772293620000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 15396.4, "quote_volume": 1408.7706, "trades": 22, "taker_buy_volume": 5320.5, "taker_buy_quote": 486.82575}, {"ts": 1772293680000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 7887.8, "quote_volume": 721.7337, "trades": 12, "taker_buy_volume": 7800.6, "taker_buy_quote": 713.7549}, {"ts": 1772293740000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 17062.5, "quote_volume": 1561.21875, "trades": 19, "taker_buy_volume": 8338.5, "taker_buy_quote": 762.97275}, {"ts": 1772293800000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 9337.5, "quote_volume": 854.3605, "trades": 17, "taker_buy_volume": 157.6, "taker_buy_quote": 14.4204}, {"ts": 1772293860000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1812.1, "quote_volume": 165.80715, "trades": 6, "taker_buy_volume": 1812.1, "taker_buy_quote": 165.80715}, {"ts": 1772293920000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 6144.6, "quote_volume": 561.66174, "trades": 7, "taker_buy_volume": 453.0, "taker_buy_quote": 41.4495}, {"ts": 1772293980000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 101874.6, "quote_volume": 9306.21361, "trades": 58, "taker_buy_volume": 31847.1, "taker_buy_quote": 2909.71724}, {"ts": 1772294040000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 1123.3, "quote_volume": 102.73165, "trades": 10, "taker_buy_volume": 1003.1, "taker_buy_quote": 91.74537}, {"ts": 1772294100000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 7250.3, "quote_volume": 662.86951, "trades": 31, "taker_buy_volume": 2503.4, "taker_buy_quote": 229.00285}, {"ts": 1772294160000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1547.1, "quote_volume": 141.55965, "trades": 12, "taker_buy_volume": 98.5, "taker_buy_quote": 9.01275}, {"ts": 1772294220000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 10672.7, "quote_volume": 977.54347, "trades": 26, "taker_buy_volume": 6400.8, "taker_buy_quote": 586.27508}, {"ts": 1772294280000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 2421.4, "quote_volume": 221.57881, "trades": 7, "taker_buy_volume": 207.1, "taker_buy_quote": 18.97036}, {"ts": 1772294340000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 1387.8, "quote_volume": 127.09195, "trades": 10, "taker_buy_volume": 1082.5, "taker_buy_quote": 99.157}, {"ts": 1772294400000, "open": 0.0916, "high": 0.0916, "low": 0.0913, "close": 0.0913, "volume": 39652.1, "quote_volume": 3624.024, "trades": 69, "taker_buy_volume": 2715.4, "taker_buy_quote": 248.13065}, {"ts": 1772294460000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 27044.2, "quote_volume": 2469.14531, "trades": 15, "taker_buy_volume": 4299.1, "taker_buy_quote": 392.51768}, {"ts": 1772294520000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 14477.7, "quote_volume": 1323.2279, "trades": 96, "taker_buy_volume": 4116.1, "taker_buy_quote": 376.21154}, {"ts": 1772294580000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 4902.1, "quote_volume": 447.58252, "trades": 17, "taker_buy_volume": 207.9, "taker_buy_quote": 19.00206}, {"ts": 1772294640000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.0911, "volume": 135204.6, "quote_volume": 12318.593, "trades": 155, "taker_buy_volume": 42589.4, "taker_buy_quote": 3881.11317}, {"ts": 1772294700000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 108543.4, "quote_volume": 9866.02222, "trades": 136, "taker_buy_volume": 8799.9, "taker_buy_quote": 799.30976}, {"ts": 1772294760000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 51214.0, "quote_volume": 4651.85104, "trades": 42, "taker_buy_volume": 14937.2, "taker_buy_quote": 1357.79148}, {"ts": 1772294820000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 25502.0, "quote_volume": 2322.23173, "trades": 39, "taker_buy_volume": 15289.1, "taker_buy_quote": 1391.78267}, {"ts": 1772294880000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 40816.7, "quote_volume": 3722.46449, "trades": 40, "taker_buy_volume": 908.5, "taker_buy_quote": 82.8552}, {"ts": 1772294940000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 38389.3, "quote_volume": 3504.63115, "trades": 39, "taker_buy_volume": 37138.9, "taker_buy_quote": 3390.46963}, {"ts": 1772295000000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 23344.1, "quote_volume": 2128.98192, "trades": 15, "taker_buy_volume": 22587.9, "taker_buy_quote": 2060.01648}, {"ts": 1772295060000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 9889.1, "quote_volume": 902.86498, "trades": 46, "taker_buy_volume": 5546.6, "taker_buy_quote": 506.40458}, {"ts": 1772295120000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 1128.2, "quote_volume": 102.91918, "trades": 13, "taker_buy_volume": 87.8, "taker_buy_quote": 8.00736}, {"ts": 1772295180000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 17191.5, "quote_volume": 1566.24783, "trades": 48, "taker_buy_volume": 9202.1, "taker_buy_quote": 839.06115}, {"ts": 1772295240000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 21492.5, "quote_volume": 1957.46563, "trades": 21, "taker_buy_volume": 9572.1, "taker_buy_quote": 872.01831}, {"ts": 1772295300000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 202066.4, "quote_volume": 18431.78923, "trades": 119, "taker_buy_volume": 151598.1, "taker_buy_quote": 13829.08543}, {"ts": 1772295360000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 68614.5, "quote_volume": 6257.49144, "trades": 53, "taker_buy_volume": 55210.7, "taker_buy_quote": 5035.21584}, {"ts": 1772295420000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 21056.3, "quote_volume": 1916.1233, "trades": 90, "taker_buy_volume": 9641.4, "taker_buy_quote": 877.3674}, {"ts": 1772295480000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 14998.1, "quote_volume": 1364.96661, "trades": 138, "taker_buy_volume": 2046.8, "taker_buy_quote": 186.35555}, {"ts": 1772295540000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 7213.6, "quote_volume": 656.4376, "trades": 31, "taker_buy_volume": 4547.1, "taker_buy_quote": 413.7861}, {"ts": 1772295600000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 19061.1, "quote_volume": 1735.78074, "trades": 44, "taker_buy_volume": 11788.2, "taker_buy_quote": 1073.60574}, {"ts": 1772295660000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 3152.1, "quote_volume": 286.95911, "trades": 27, "taker_buy_volume": 657.6, "taker_buy_quote": 59.90736}, {"ts": 1772295720000, "open": 0.0909, "high": 0.0912, "low": 0.0909, "close": 0.0912, "volume": 42320.1, "quote_volume": 3856.44634, "trades": 49, "taker_buy_volume": 34279.5, "taker_buy_quote": 3123.23033}, {"ts": 1772295780000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 17392.2, "quote_volume": 1584.53975, "trades": 57, "taker_buy_volume": 14755.2, "taker_buy_quote": 1344.24768}, {"ts": 1772295840000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 18650.9, "quote_volume": 1700.96208, "trades": 24, "taker_buy_volume": 3294.4, "taker_buy_quote": 300.44928}, {"ts": 1772295900000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1995.2, "quote_volume": 181.96224, "trades": 14, "taker_buy_volume": 467.3, "taker_buy_quote": 42.61776}, {"ts": 1772295960000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 2951.5, "quote_volume": 269.1768, "trades": 29, "taker_buy_volume": 782.9, "taker_buy_quote": 71.40048}, {"ts": 1772296020000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 105.2, "quote_volume": 9.58372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296080000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 7545.4, "quote_volume": 688.11448, "trades": 17, "taker_buy_volume": 1320.6, "taker_buy_quote": 120.43872}, {"ts": 1772296140000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 5990.8, "quote_volume": 545.75092, "trades": 24, "taker_buy_volume": 5318.0, "taker_buy_quote": 484.4698}, {"ts": 1772296200000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 49448.9, "quote_volume": 4502.08933, "trades": 59, "taker_buy_volume": 19764.0, "taker_buy_quote": 1799.72126}, {"ts": 1772296260000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 12267.1, "quote_volume": 1115.20998, "trades": 58, "taker_buy_volume": 6682.6, "taker_buy_quote": 607.51417}, {"ts": 1772296320000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 6973.5, "quote_volume": 634.5885, "trades": 20, "taker_buy_volume": 3444.1, "taker_buy_quote": 313.4131}, {"ts": 1772296380000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 14651.4, "quote_volume": 1334.73156, "trades": 47, "taker_buy_volume": 7931.5, "taker_buy_quote": 722.55965}, {"ts": 1772296440000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 12832.6, "quote_volume": 1169.03998, "trades": 23, "taker_buy_volume": 11551.1, "taker_buy_quote": 1052.30521}, {"ts": 1772296500000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 31753.5, "quote_volume": 2890.31494, "trades": 38, "taker_buy_volume": 2740.2, "taker_buy_quote": 249.63222}, {"ts": 1772296560000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 3713.6, "quote_volume": 337.9376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296620000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 19814.1, "quote_volume": 1802.5902, "trades": 28, "taker_buy_volume": 15436.5, "taker_buy_quote": 1404.33012}, {"ts": 1772296680000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 28168.8, "quote_volume": 2562.9382, "trades": 46, "taker_buy_volume": 10817.2, "taker_buy_quote": 984.37619}, {"ts": 1772296740000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 53554.1, "quote_volume": 4877.13832, "trades": 37, "taker_buy_volume": 43774.8, "taker_buy_quote": 3987.22202}, {"ts": 1772296800000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 6848.7, "quote_volume": 624.40523, "trades": 43, "taker_buy_volume": 1946.1, "taker_buy_quote": 177.36484}, {"ts": 1772296860000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 28068.9, "quote_volume": 2562.71222, "trades": 31, "taker_buy_volume": 27839.2, "taker_buy_quote": 2541.75156}, {"ts": 1772296920000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 101597.7, "quote_volume": 9299.45866, "trades": 86, "taker_buy_volume": 101597.7, "taker_buy_quote": 9299.45866}, {"ts": 1772296980000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 134843.4, "quote_volume": 12349.86498, "trades": 85, "taker_buy_volume": 109660.1, "taker_buy_quote": 10044.58284}, {"ts": 1772297040000, "open": 0.0916, "high": 0.0918, "low": 0.0915, "close": 0.0915, "volume": 124112.5, "quote_volume": 11371.76188, "trades": 165, "taker_buy_volume": 89633.4, "taker_buy_quote": 8214.74696}, {"ts": 1772297100000, "open": 0.0915, "high": 0.0916, "low": 0.0913, "close": 0.0913, "volume": 79081.2, "quote_volume": 7227.11874, "trades": 102, "taker_buy_volume": 40849.3, "taker_buy_quote": 3733.52469}, {"ts": 1772297160000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 27863.2, "quote_volume": 2543.9203, "trades": 48, "taker_buy_volume": 19962.3, "taker_buy_quote": 1822.56813}, {"ts": 1772297220000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 9127.8, "quote_volume": 834.27108, "trades": 22, "taker_buy_volume": 5520.9, "taker_buy_quote": 504.61026}, {"ts": 1772297280000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 3147.8, "quote_volume": 287.72696, "trades": 36, "taker_buy_volume": 1876.8, "taker_buy_quote": 171.55756}, {"ts": 1772297340000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 150675.6, "quote_volume": 13801.35904, "trades": 74, "taker_buy_volume": 135726.2, "taker_buy_quote": 12432.11064}, {"ts": 1772297400000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 22297.1, "quote_volume": 2040.18666, "trades": 20, "taker_buy_volume": 572.8, "taker_buy_quote": 52.41993}, {"ts": 1772297460000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 19155.9, "quote_volume": 1749.15312, "trades": 59, "taker_buy_volume": 2041.5, "taker_buy_quote": 186.43376}, {"ts": 1772297520000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 797.4, "quote_volume": 72.80262, "trades": 8, "taker_buy_volume": 699.0, "taker_buy_quote": 63.8187}, {"ts": 1772297580000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 10306.9, "quote_volume": 941.05279, "trades": 9, "taker_buy_volume": 328.2, "taker_buy_quote": 29.99748}, {"ts": 1772297640000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 6509.0, "quote_volume": 594.90292, "trades": 12, "taker_buy_volume": 2330.2, "taker_buy_quote": 212.98028}, {"ts": 1772297700000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 8654.4, "quote_volume": 791.0209, "trades": 14, "taker_buy_volume": 3607.4, "taker_buy_quote": 329.7251}, {"ts": 1772297760000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 24517.4, "quote_volume": 2243.31059, "trades": 140, "taker_buy_volume": 6694.3, "taker_buy_quote": 612.53719}, {"ts": 1772297820000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 1652.3, "quote_volume": 151.2399, "trades": 15, "taker_buy_volume": 877.4, "taker_buy_quote": 80.33655}, {"ts": 1772297880000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 14804.8, "quote_volume": 1356.14891, "trades": 29, "taker_buy_volume": 13704.9, "taker_buy_quote": 1255.41007}, {"ts": 1772297940000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 9324.5, "quote_volume": 854.1242, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298000000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 3776.7, "quote_volume": 345.69837, "trades": 15, "taker_buy_volume": 857.4, "taker_buy_quote": 78.53784}, {"ts": 1772298060000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 10281.6, "quote_volume": 941.79456, "trades": 19, "taker_buy_volume": 896.1, "taker_buy_quote": 82.08276}, {"ts": 1772298120000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 65.6, "quote_volume": 6.00896, "trades": 2, "taker_buy_volume": 65.6, "taker_buy_quote": 6.00896}, {"ts": 1772298180000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 5847.8, "quote_volume": 534.89517, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298240000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 12256.2, "quote_volume": 1119.96496, "trades": 15, "taker_buy_volume": 9739.0, "taker_buy_quote": 890.1446}, {"ts": 1772298300000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 294.8, "quote_volume": 26.94472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298360000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 13893.5, "quote_volume": 1271.25525, "trades": 55, "taker_buy_volume": 3279.6, "taker_buy_quote": 300.0834}, {"ts": 1772298420000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 30787.3, "quote_volume": 2817.03795, "trades": 38, "taker_buy_volume": 1265.9, "taker_buy_quote": 115.82985}, {"ts": 1772298480000, "open": 0.0915, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 79937.4, "quote_volume": 7322.65442, "trades": 104, "taker_buy_volume": 61652.3, "taker_buy_quote": 5649.56808}, {"ts": 1772298540000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 1712.0, "quote_volume": 156.9485, "trades": 15, "taker_buy_volume": 1020.4, "taker_buy_quote": 93.57068}, {"ts": 1772298600000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 13467.5, "quote_volume": 1234.96975, "trades": 35, "taker_buy_volume": 10934.1, "taker_buy_quote": 1002.65697}, {"ts": 1772298660000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 15020.6, "quote_volume": 1377.38902, "trades": 15, "taker_buy_volume": 3652.5, "taker_buy_quote": 334.93425}, {"ts": 1772298720000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 381.8, "quote_volume": 35.01106, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298780000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 69129.8, "quote_volume": 6339.20266, "trades": 30, "taker_buy_volume": 58928.5, "taker_buy_quote": 5403.74345}, {"ts": 1772298840000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 126593.1, "quote_volume": 11591.91811, "trades": 83, "taker_buy_volume": 32194.7, "taker_buy_quote": 2946.77759}, {"ts": 1772298900000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 36096.3, "quote_volume": 3306.41073, "trades": 45, "taker_buy_volume": 21811.7, "taker_buy_quote": 1997.95172}, {"ts": 1772298960000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 17105.0, "quote_volume": 1566.818, "trades": 44, "taker_buy_volume": 6280.7, "taker_buy_quote": 575.31212}, {"ts": 1772299020000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 42172.9, "quote_volume": 3858.82035, "trades": 43, "taker_buy_volume": 29954.8, "taker_buy_quote": 2740.8642}, {"ts": 1772299080000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 10377.1, "quote_volume": 950.47512, "trades": 27, "taker_buy_volume": 1430.2, "taker_buy_quote": 131.00632}, {"ts": 1772299140000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 1429.8, "quote_volume": 130.97896, "trades": 10, "taker_buy_volume": 1320.9, "taker_buy_quote": 121.00372}, {"ts": 1772299200000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 13306.0, "quote_volume": 1217.85264, "trades": 18, "taker_buy_volume": 6404.9, "taker_buy_quote": 586.05722}, {"ts": 1772299260000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 945.3, "quote_volume": 86.51173, "trades": 9, "taker_buy_volume": 945.3, "taker_buy_quote": 86.51173}, {"ts": 1772299320000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 1080.1, "quote_volume": 98.8499, "trades": 10, "taker_buy_volume": 207.5, "taker_buy_quote": 19.007}, {"ts": 1772299380000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 8720.8, "quote_volume": 797.89741, "trades": 20, "taker_buy_volume": 8053.7, "taker_buy_quote": 736.91355}, {"ts": 1772299440000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 3562.5, "quote_volume": 325.96875, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299500000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 6270.6, "quote_volume": 574.1724, "trades": 42, "taker_buy_volume": 2478.5, "taker_buy_quote": 226.84661}, {"ts": 1772299560000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 11596.7, "quote_volume": 1061.09805, "trades": 13, "taker_buy_volume": 3386.2, "taker_buy_quote": 309.8373}, {"ts": 1772299620000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 9054.5, "quote_volume": 828.5064, "trades": 14, "taker_buy_volume": 196.5, "taker_buy_quote": 17.9994}, {"ts": 1772299680000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 6174.0, "quote_volume": 564.3036, "trades": 17, "taker_buy_volume": 924.1, "taker_buy_quote": 84.46274}, {"ts": 1772299740000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 2395.3, "quote_volume": 218.97438, "trades": 29, "taker_buy_volume": 1629.6, "taker_buy_quote": 148.9894}, {"ts": 1772299800000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 2905.8, "quote_volume": 266.11664, "trades": 24, "taker_buy_volume": 1977.5, "taker_buy_quote": 181.139}, {"ts": 1772299860000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 66412.6, "quote_volume": 6083.39416, "trades": 231, "taker_buy_volume": 23772.9, "taker_buy_quote": 2177.59764}, {"ts": 1772299920000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 8158.3, "quote_volume": 747.30028, "trades": 51, "taker_buy_volume": 1954.1, "taker_buy_quote": 178.99556}, {"ts": 1772299980000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 50893.2, "quote_volume": 4656.7278, "trades": 70, "taker_buy_volume": 18904.6, "taker_buy_quote": 1729.7709}, {"ts": 1772300040000, "open": 0.0915, "high": 0.0919, "low": 0.0915, "close": 0.0918, "volume": 68422.1, "quote_volume": 6278.17314, "trades": 45, "taker_buy_volume": 65944.4, "taker_buy_quote": 6050.99102}, {"ts": 1772300100000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 20864.9, "quote_volume": 1913.79225, "trades": 33, "taker_buy_volume": 5820.7, "taker_buy_quote": 533.75819}, {"ts": 1772300160000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 1607.0, "quote_volume": 147.35319, "trades": 18, "taker_buy_volume": 1519.9, "taker_buy_quote": 139.37483}, {"ts": 1772300220000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 10785.5, "quote_volume": 989.03035, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300280000, "open": 0.0916, "high": 0.0916, "low": 0.0912, "close": 0.0913, "volume": 459751.1, "quote_volume": 42014.1976, "trades": 236, "taker_buy_volume": 54292.8, "taker_buy_quote": 4957.60418}, {"ts": 1772300340000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 56425.7, "quote_volume": 5157.29804, "trades": 71, "taker_buy_volume": 37489.5, "taker_buy_quote": 3426.5403}, {"ts": 1772300400000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 4936.4, "quote_volume": 451.18124, "trades": 12, "taker_buy_volume": 120.4, "taker_buy_quote": 11.00456}, {"ts": 1772300460000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 174.9, "quote_volume": 15.97712, "trades": 4, "taker_buy_volume": 87.5, "taker_buy_quote": 7.9975}, {"ts": 1772300520000, "open": 0.0914, "high": 0.0914, "low": 0.0908, "close": 0.091, "volume": 685454.4, "quote_volume": 62391.82025, "trades": 215, "taker_buy_volume": 498381.4, "taker_buy_quote": 45355.25971}, {"ts": 1772300580000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 67174.0, "quote_volume": 6112.84499, "trades": 70, "taker_buy_volume": 11383.7, "taker_buy_quote": 1035.92769}, {"ts": 1772300640000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 11658.9, "quote_volume": 1062.15323, "trades": 18, "taker_buy_volume": 11658.9, "taker_buy_quote": 1062.15323}, {"ts": 1772300700000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 11905.3, "quote_volume": 1085.97353, "trades": 27, "taker_buy_volume": 5843.2, "taker_buy_quote": 533.11001}, {"ts": 1772300760000, "open": 0.0911, "high": 0.0912, "low": 0.0909, "close": 0.0912, "volume": 330985.5, "quote_volume": 30130.0148, "trades": 164, "taker_buy_volume": 109215.9, "taker_buy_quote": 9947.22117}, {"ts": 1772300820000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 143198.5, "quote_volume": 13096.73345, "trades": 155, "taker_buy_volume": 116082.7, "taker_buy_quote": 10616.25109}, {"ts": 1772300880000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 56835.9, "quote_volume": 5206.16844, "trades": 42, "taker_buy_volume": 50816.7, "taker_buy_quote": 4654.80972}, {"ts": 1772300940000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 767.4, "quote_volume": 70.37058, "trades": 7, "taker_buy_volume": 767.4, "taker_buy_quote": 70.37058}, {"ts": 1772301000000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 670.8, "quote_volume": 61.48949, "trades": 8, "taker_buy_volume": 442.1, "taker_buy_quote": 40.54057}, {"ts": 1772301060000, "open": 0.0917, "high": 0.0925, "low": 0.0916, "close": 0.0924, "volume": 3779415.1, "quote_volume": 347792.44541, "trades": 425, "taker_buy_volume": 3093904.3, "taker_buy_quote": 284674.46697}, {"ts": 1772301120000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 40711.8, "quote_volume": 3761.91966, "trades": 54, "taker_buy_volume": 31467.2, "taker_buy_quote": 2907.71862}, {"ts": 1772301180000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 49369.8, "quote_volume": 4562.96643, "trades": 69, "taker_buy_volume": 29242.2, "taker_buy_quote": 2702.69689}, {"ts": 1772301240000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 50770.6, "quote_volume": 4696.4737, "trades": 48, "taker_buy_volume": 31291.5, "taker_buy_quote": 2894.66776}, {"ts": 1772301300000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 14291.3, "quote_volume": 1320.52801, "trades": 23, "taker_buy_volume": 5155.4, "taker_buy_quote": 476.37085}, {"ts": 1772301360000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 29093.9, "quote_volume": 2691.18575, "trades": 36, "taker_buy_volume": 6428.1, "taker_buy_quote": 594.59925}, {"ts": 1772301420000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 13931.5, "quote_volume": 1288.66375, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301480000, "open": 0.0925, "high": 0.0929, "low": 0.0925, "close": 0.0929, "volume": 433358.7, "quote_volume": 40162.06529, "trades": 199, "taker_buy_volume": 355128.9, "taker_buy_quote": 32905.84573}, {"ts": 1772301540000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 104887.4, "quote_volume": 9738.73552, "trades": 135, "taker_buy_volume": 43048.6, "taker_buy_quote": 3998.31479}, {"ts": 1772301600000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 34059.5, "quote_volume": 3160.94035, "trades": 81, "taker_buy_volume": 29307.2, "taker_buy_quote": 2720.27829}, {"ts": 1772301660000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 12503.2, "quote_volume": 1159.18465, "trades": 40, "taker_buy_volume": 3711.2, "taker_buy_quote": 344.11223}, {"ts": 1772301720000, "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.093, "volume": 30526.0, "quote_volume": 2830.94806, "trades": 65, "taker_buy_volume": 14104.8, "taker_buy_quote": 1309.38792}, {"ts": 1772301780000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 248061.8, "quote_volume": 23075.97187, "trades": 94, "taker_buy_volume": 93404.3, "taker_buy_quote": 8691.29336}, {"ts": 1772301840000, "open": 0.093, "high": 0.0936, "low": 0.0929, "close": 0.0934, "volume": 1103857.8, "quote_volume": 102763.17607, "trades": 258, "taker_buy_volume": 684064.3, "taker_buy_quote": 63749.94381}, {"ts": 1772301900000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 15453.1, "quote_volume": 1442.45363, "trades": 36, "taker_buy_volume": 6959.0, "taker_buy_quote": 649.9706}, {"ts": 1772301960000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 52093.3, "quote_volume": 4854.04052, "trades": 30, "taker_buy_volume": 5449.9, "taker_buy_quote": 507.92101}, {"ts": 1772302020000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 33472.2, "quote_volume": 3124.95213, "trades": 75, "taker_buy_volume": 11882.5, "taker_buy_quote": 1109.09711}, {"ts": 1772302080000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 349546.9, "quote_volume": 32548.58761, "trades": 86, "taker_buy_volume": 111198.4, "taker_buy_quote": 10352.87114}, {"ts": 1772302140000, "open": 0.0932, "high": 0.0942, "low": 0.0931, "close": 0.0941, "volume": 3233043.5, "quote_volume": 302653.82556, "trades": 449, "taker_buy_volume": 2713620.8, "taker_buy_quote": 254000.38731}, {"ts": 1772302200000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 238395.4, "quote_volume": 22434.78581, "trades": 74, "taker_buy_volume": 154242.1, "taker_buy_quote": 14515.98267}, {"ts": 1772302260000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 116.8, "quote_volume": 10.99088, "trades": 1, "taker_buy_volume": 116.8, "taker_buy_quote": 10.99088}, {"ts": 1772302320000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 4693.2, "quote_volume": 441.63012, "trades": 8, "taker_buy_volume": 1799.3, "taker_buy_quote": 169.31413}, {"ts": 1772302380000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 221976.5, "quote_volume": 20887.39748, "trades": 178, "taker_buy_volume": 58563.9, "taker_buy_quote": 5515.00793}, {"ts": 1772302440000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 147276.3, "quote_volume": 13854.45928, "trades": 176, "taker_buy_volume": 131253.0, "taker_buy_quote": 12349.00421}, {"ts": 1772302500000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 85998.1, "quote_volume": 8088.49093, "trades": 81, "taker_buy_volume": 17241.6, "taker_buy_quote": 1622.43456}, {"ts": 1772302560000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 63475.4, "quote_volume": 5971.23509, "trades": 50, "taker_buy_volume": 15393.0, "taker_buy_quote": 1448.98697}, {"ts": 1772302620000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 62152.0, "quote_volume": 5842.70247, "trades": 94, "taker_buy_volume": 48883.8, "taker_buy_quote": 4595.49873}, {"ts": 1772302680000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 66562.7, "quote_volume": 6258.07898, "trades": 73, "taker_buy_volume": 51304.8, "taker_buy_quote": 4822.50285}, {"ts": 1772302740000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 13833.6, "quote_volume": 1298.97504, "trades": 30, "taker_buy_volume": 2922.5, "taker_buy_quote": 274.42275}, {"ts": 1772302800000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 84608.4, "quote_volume": 7934.54305, "trades": 125, "taker_buy_volume": 43343.5, "taker_buy_quote": 4066.78042}, {"ts": 1772302860000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 16833.9, "quote_volume": 1576.56188, "trades": 21, "taker_buy_volume": 3097.7, "taker_buy_quote": 290.25449}, {"ts": 1772302920000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 23547.1, "quote_volume": 2204.74607, "trades": 89, "taker_buy_volume": 5533.7, "taker_buy_quote": 518.50769}, {"ts": 1772302980000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 6524.4, "quote_volume": 611.38548, "trades": 23, "taker_buy_volume": 492.0, "taker_buy_quote": 46.1496}, {"ts": 1772303040000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 17655.7, "quote_volume": 1653.91909, "trades": 52, "taker_buy_volume": 5615.8, "taker_buy_quote": 526.20046}, {"ts": 1772303100000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 10337.9, "quote_volume": 967.65473, "trades": 71, "taker_buy_volume": 272.9, "taker_buy_quote": 25.57073}, {"ts": 1772303160000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 32073.1, "quote_volume": 3005.29429, "trades": 131, "taker_buy_volume": 27807.1, "taker_buy_quote": 2605.99669}, {"ts": 1772303220000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 68208.0, "quote_volume": 6415.45099, "trades": 132, "taker_buy_volume": 55750.6, "taker_buy_quote": 5244.07927}, {"ts": 1772303280000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 13167.1, "quote_volume": 1239.02411, "trades": 28, "taker_buy_volume": 8197.5, "taker_buy_quote": 771.38475}, {"ts": 1772303340000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 75024.7, "quote_volume": 7058.08005, "trades": 92, "taker_buy_volume": 48859.5, "taker_buy_quote": 4596.84353}, {"ts": 1772303400000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 92603.9, "quote_volume": 8713.58419, "trades": 157, "taker_buy_volume": 55343.6, "taker_buy_quote": 5207.83276}, {"ts": 1772303460000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 185981.8, "quote_volume": 17531.34597, "trades": 328, "taker_buy_volume": 112113.4, "taker_buy_quote": 10570.60495}, {"ts": 1772303520000, "open": 0.0943, "high": 0.0948, "low": 0.0942, "close": 0.0947, "volume": 809429.7, "quote_volume": 76448.79479, "trades": 311, "taker_buy_volume": 182294.0, "taker_buy_quote": 17244.33517}, {"ts": 1772303580000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 60083.5, "quote_volume": 5688.36773, "trades": 142, "taker_buy_volume": 45103.0, "taker_buy_quote": 4270.49674}, {"ts": 1772303640000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 49427.1, "quote_volume": 4681.3789, "trades": 49, "taker_buy_volume": 45508.0, "taker_buy_quote": 4310.62149}, {"ts": 1772303700000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 95840.0, "quote_volume": 9072.05159, "trades": 86, "taker_buy_volume": 45961.9, "taker_buy_quote": 4352.88464}, {"ts": 1772303760000, "open": 0.0946, "high": 0.0951, "low": 0.0945, "close": 0.0949, "volume": 511594.3, "quote_volume": 48458.8656, "trades": 214, "taker_buy_volume": 416686.9, "taker_buy_quote": 39463.57551}, {"ts": 1772303820000, "open": 0.095, "high": 0.0961, "low": 0.095, "close": 0.096, "volume": 936219.9, "quote_volume": 89594.88952, "trades": 493, "taker_buy_volume": 650826.0, "taker_buy_quote": 62263.4833}, {"ts": 1772303880000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 247208.9, "quote_volume": 23694.23045, "trades": 253, "taker_buy_volume": 123708.0, "taker_buy_quote": 11856.41477}, {"ts": 1772303940000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 148863.6, "quote_volume": 14232.02505, "trades": 221, "taker_buy_volume": 61532.0, "taker_buy_quote": 5885.47986}, {"ts": 1772304000000, "open": 0.0956, "high": 0.0956, "low": 0.0949, "close": 0.0951, "volume": 629466.3, "quote_volume": 59903.06842, "trades": 439, "taker_buy_volume": 349834.1, "taker_buy_quote": 33276.69911}, {"ts": 1772304060000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 188580.9, "quote_volume": 17928.84999, "trades": 158, "taker_buy_volume": 40420.6, "taker_buy_quote": 3844.66241}, {"ts": 1772304120000, "open": 0.0951, "high": 0.0952, "low": 0.0948, "close": 0.0948, "volume": 167464.1, "quote_volume": 15897.8077, "trades": 125, "taker_buy_volume": 44557.5, "taker_buy_quote": 4230.75091}, {"ts": 1772304180000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 144485.9, "quote_volume": 13709.06979, "trades": 86, "taker_buy_volume": 80664.2, "taker_buy_quote": 7654.96904}, {"ts": 1772304240000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 219362.4, "quote_volume": 20817.55563, "trades": 82, "taker_buy_volume": 14541.7, "taker_buy_quote": 1380.0712}, {"ts": 1772304300000, "open": 0.095, "high": 0.0951, "low": 0.0947, "close": 0.0947, "volume": 142585.7, "quote_volume": 13513.97095, "trades": 112, "taker_buy_volume": 37809.7, "taker_buy_quote": 3583.86634}, {"ts": 1772304360000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 46003.4, "quote_volume": 4356.41464, "trades": 25, "taker_buy_volume": 9575.1, "taker_buy_quote": 906.76197}, {"ts": 1772304420000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 89823.4, "quote_volume": 8503.11195, "trades": 53, "taker_buy_volume": 6669.3, "taker_buy_quote": 631.3465}, {"ts": 1772304480000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 191105.4, "quote_volume": 18079.80221, "trades": 18, "taker_buy_volume": 12313.7, "taker_buy_quote": 1166.10739}, {"ts": 1772304540000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 183825.2, "quote_volume": 17409.31863, "trades": 51, "taker_buy_volume": 173301.0, "taker_buy_quote": 16412.10032}, {"ts": 1772304600000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 29923.0, "quote_volume": 2836.1229, "trades": 93, "taker_buy_volume": 13851.7, "taker_buy_quote": 1312.97476}, {"ts": 1772304660000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 29366.5, "quote_volume": 2780.99551, "trades": 27, "taker_buy_volume": 572.3, "taker_buy_quote": 54.19681}, {"ts": 1772304720000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.0949, "volume": 170490.0, "quote_volume": 16161.0899, "trades": 79, "taker_buy_volume": 133874.5, "taker_buy_quote": 12694.89593}, {"ts": 1772304780000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 150493.7, "quote_volume": 14286.98796, "trades": 113, "taker_buy_volume": 43902.9, "taker_buy_quote": 4169.47929}, {"ts": 1772304840000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 259001.1, "quote_volume": 24649.96368, "trades": 199, "taker_buy_volume": 174126.0, "taker_buy_quote": 16569.37328}, {"ts": 1772304900000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 255037.7, "quote_volume": 24325.74643, "trades": 267, "taker_buy_volume": 168008.5, "taker_buy_quote": 16025.56078}, {"ts": 1772304960000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 297788.4, "quote_volume": 28355.37935, "trades": 225, "taker_buy_volume": 53159.3, "taker_buy_quote": 5064.56938}, {"ts": 1772305020000, "open": 0.0953, "high": 0.0953, "low": 0.0948, "close": 0.0949, "volume": 65292.8, "quote_volume": 6201.03951, "trades": 98, "taker_buy_volume": 11611.9, "taker_buy_quote": 1102.95705}, {"ts": 1772305080000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 99683.0, "quote_volume": 9436.29314, "trades": 84, "taker_buy_volume": 6910.7, "taker_buy_quote": 653.77542}, {"ts": 1772305140000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 38536.4, "quote_volume": 3645.52337, "trades": 42, "taker_buy_volume": 20581.5, "taker_buy_quote": 1947.0099}, {"ts": 1772305200000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 60180.4, "quote_volume": 5703.52804, "trades": 65, "taker_buy_volume": 43055.5, "taker_buy_quote": 4081.2051}, {"ts": 1772305260000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 20933.0, "quote_volume": 1982.95205, "trades": 23, "taker_buy_volume": 15852.6, "taker_buy_quote": 1501.33013}, {"ts": 1772305320000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 24993.1, "quote_volume": 2366.84657, "trades": 34, "taker_buy_volume": 9997.4, "taker_buy_quote": 946.75378}, {"ts": 1772305380000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 4925.2, "quote_volume": 466.41644, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305440000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 310038.4, "quote_volume": 29299.31824, "trades": 125, "taker_buy_volume": 7100.0, "taker_buy_quote": 670.27197}, {"ts": 1772305500000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 133477.1, "quote_volume": 12600.23824, "trades": 120, "taker_buy_volume": 31791.5, "taker_buy_quote": 3001.1176}, {"ts": 1772305560000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 7113.5, "quote_volume": 671.5144, "trades": 23, "taker_buy_volume": 1301.4, "taker_buy_quote": 122.85216}, {"ts": 1772305620000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1099.7, "quote_volume": 103.81168, "trades": 9, "taker_buy_volume": 903.3, "taker_buy_quote": 85.27152}, {"ts": 1772305680000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 7147.6, "quote_volume": 674.73626, "trades": 22, "taker_buy_volume": 1451.0, "taker_buy_quote": 136.98569}, {"ts": 1772305740000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 18358.3, "quote_volume": 1732.96786, "trades": 98, "taker_buy_volume": 5892.1, "taker_buy_quote": 556.21424}, {"ts": 1772305800000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 147772.6, "quote_volume": 13920.72865, "trades": 77, "taker_buy_volume": 73886.4, "taker_buy_quote": 6960.09888}, {"ts": 1772305860000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 338.7, "quote_volume": 31.87167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305920000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 105986.0, "quote_volume": 9983.8812, "trades": 58, "taker_buy_volume": 31525.8, "taker_buy_quote": 2969.73036}, {"ts": 1772305980000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 118800.8, "quote_volume": 11186.05116, "trades": 56, "taker_buy_volume": 46070.9, "taker_buy_quote": 4339.02025}, {"ts": 1772306040000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 48868.8, "quote_volume": 4603.44096, "trades": 38, "taker_buy_volume": 934.6, "taker_buy_quote": 88.03932}, {"ts": 1772306100000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 80425.1, "quote_volume": 7580.52417, "trades": 68, "taker_buy_volume": 34129.3, "taker_buy_quote": 3218.29854}, {"ts": 1772306160000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 21888.6, "quote_volume": 2061.85532, "trades": 32, "taker_buy_volume": 12071.4, "taker_buy_quote": 1137.13648}, {"ts": 1772306220000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 13270.3, "quote_volume": 1251.29904, "trades": 28, "taker_buy_volume": 9763.6, "taker_buy_quote": 920.70748}, {"ts": 1772306280000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 18145.1, "quote_volume": 1711.08293, "trades": 32, "taker_buy_volume": 6125.4, "taker_buy_quote": 577.62522}, {"ts": 1772306340000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 14462.8, "quote_volume": 1364.32547, "trades": 47, "taker_buy_volume": 2449.2, "taker_buy_quote": 230.92914}, {"ts": 1772306400000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 41289.9, "quote_volume": 3889.51438, "trades": 62, "taker_buy_volume": 13491.9, "taker_buy_quote": 1270.94278}, {"ts": 1772306460000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 6982.7, "quote_volume": 657.77034, "trades": 25, "taker_buy_volume": 2178.0, "taker_buy_quote": 205.1676}, {"ts": 1772306520000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 4629.9, "quote_volume": 436.13658, "trades": 54, "taker_buy_volume": 1040.9, "taker_buy_quote": 98.05278}, {"ts": 1772306580000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1008.5, "quote_volume": 95.0007, "trades": 9, "taker_buy_volume": 839.0, "taker_buy_quote": 79.0338}, {"ts": 1772306640000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 85860.1, "quote_volume": 8095.14046, "trades": 70, "taker_buy_volume": 74824.2, "taker_buy_quote": 7054.96652}, {"ts": 1772306700000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 12166.3, "quote_volume": 1146.1715, "trades": 32, "taker_buy_volume": 11325.3, "taker_buy_quote": 1066.9493}, {"ts": 1772306760000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 83750.4, "quote_volume": 7899.25037, "trades": 36, "taker_buy_volume": 78296.1, "taker_buy_quote": 7384.90988}, {"ts": 1772306820000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 13990.7, "quote_volume": 1320.52649, "trades": 48, "taker_buy_volume": 5512.5, "taker_buy_quote": 520.38}, {"ts": 1772306880000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 29042.2, "quote_volume": 2738.67946, "trades": 40, "taker_buy_volume": 7801.5, "taker_buy_quote": 735.68145}, {"ts": 1772306940000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 62674.9, "quote_volume": 5916.43312, "trades": 85, "taker_buy_volume": 33403.1, "taker_buy_quote": 3153.25264}, {"ts": 1772307000000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 19858.3, "quote_volume": 1872.75498, "trades": 49, "taker_buy_volume": 12330.7, "taker_buy_quote": 1162.9023}, {"ts": 1772307060000, "open": 0.0945, "high": 0.095, "low": 0.0945, "close": 0.095, "volume": 185299.9, "quote_volume": 17545.42313, "trades": 156, "taker_buy_volume": 155474.9, "taker_buy_quote": 14720.27538}, {"ts": 1772307120000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 310996.3, "quote_volume": 29610.28907, "trades": 246, "taker_buy_volume": 225746.4, "taker_buy_quote": 21492.44213}, {"ts": 1772307180000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0955, "volume": 131214.7, "quote_volume": 12498.53861, "trades": 98, "taker_buy_volume": 119489.7, "taker_buy_quote": 11382.31861}, {"ts": 1772307240000, "open": 0.0955, "high": 0.0962, "low": 0.0955, "close": 0.0957, "volume": 1333533.7, "quote_volume": 127692.72254, "trades": 670, "taker_buy_volume": 1083811.8, "taker_buy_quote": 103763.56431}, {"ts": 1772307300000, "open": 0.0957, "high": 0.0962, "low": 0.0957, "close": 0.0962, "volume": 571691.1, "quote_volume": 54916.1269, "trades": 292, "taker_buy_volume": 392979.5, "taker_buy_quote": 37764.00287}, {"ts": 1772307360000, "open": 0.0961, "high": 0.0968, "low": 0.0961, "close": 0.0967, "volume": 628670.5, "quote_volume": 60659.54557, "trades": 317, "taker_buy_volume": 516829.1, "taker_buy_quote": 49860.75349}, {"ts": 1772307420000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 358174.8, "quote_volume": 34712.80125, "trades": 181, "taker_buy_volume": 316098.1, "taker_buy_quote": 30632.14402}, {"ts": 1772307480000, "open": 0.097, "high": 0.0975, "low": 0.0967, "close": 0.0975, "volume": 1132567.7, "quote_volume": 110064.17824, "trades": 607, "taker_buy_volume": 770397.8, "taker_buy_quote": 74911.39537}, {"ts": 1772307540000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0977, "volume": 220337.8, "quote_volume": 21486.45754, "trades": 250, "taker_buy_volume": 96050.9, "taker_buy_quote": 9372.98804}, {"ts": 1772307600000, "open": 0.0976, "high": 0.0987, "low": 0.0974, "close": 0.0981, "volume": 1571343.2, "quote_volume": 154328.64751, "trades": 1238, "taker_buy_volume": 1011845.3, "taker_buy_quote": 99355.15991}, {"ts": 1772307660000, "open": 0.098, "high": 0.098, "low": 0.0973, "close": 0.0975, "volume": 209437.2, "quote_volume": 20469.75814, "trades": 348, "taker_buy_volume": 109803.4, "taker_buy_quote": 10727.7193}, {"ts": 1772307720000, "open": 0.0975, "high": 0.098, "low": 0.0975, "close": 0.098, "volume": 322646.7, "quote_volume": 31579.22073, "trades": 223, "taker_buy_volume": 277388.3, "taker_buy_quote": 27153.86781}, {"ts": 1772307780000, "open": 0.0981, "high": 0.0986, "low": 0.0981, "close": 0.0986, "volume": 145244.4, "quote_volume": 14278.52894, "trades": 252, "taker_buy_volume": 68795.3, "taker_buy_quote": 6764.48912}, {"ts": 1772307840000, "open": 0.0986, "high": 0.0986, "low": 0.0981, "close": 0.0983, "volume": 282247.7, "quote_volume": 27750.0099, "trades": 343, "taker_buy_volume": 54688.4, "taker_buy_quote": 5379.64269}, {"ts": 1772307900000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 199064.3, "quote_volume": 19536.88765, "trades": 250, "taker_buy_volume": 61521.0, "taker_buy_quote": 6039.71205}, {"ts": 1772307960000, "open": 0.0981, "high": 0.0981, "low": 0.0977, "close": 0.0979, "volume": 90048.5, "quote_volume": 8817.78997, "trades": 147, "taker_buy_volume": 71219.5, "taker_buy_quote": 6973.37333}, {"ts": 1772308020000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0977, "volume": 212432.4, "quote_volume": 20793.60681, "trades": 174, "taker_buy_volume": 27890.3, "taker_buy_quote": 2728.61238}, {"ts": 1772308080000, "open": 0.0977, "high": 0.0979, "low": 0.0976, "close": 0.0979, "volume": 401267.2, "quote_volume": 39232.57659, "trades": 137, "taker_buy_volume": 280997.4, "taker_buy_quote": 27492.79896}, {"ts": 1772308140000, "open": 0.098, "high": 0.0983, "low": 0.0978, "close": 0.0981, "volume": 167666.4, "quote_volume": 16454.98746, "trades": 146, "taker_buy_volume": 66729.9, "taker_buy_quote": 6548.46671}, {"ts": 1772308200000, "open": 0.0981, "high": 0.0983, "low": 0.0979, "close": 0.0983, "volume": 219599.8, "quote_volume": 21536.59562, "trades": 212, "taker_buy_volume": 95391.2, "taker_buy_quote": 9355.04993}, {"ts": 1772308260000, "open": 0.0983, "high": 0.0983, "low": 0.0976, "close": 0.0977, "volume": 114676.6, "quote_volume": 11221.31618, "trades": 177, "taker_buy_volume": 34486.7, "taker_buy_quote": 3370.35471}, {"ts": 1772308320000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 147542.8, "quote_volume": 14382.72074, "trades": 98, "taker_buy_volume": 49780.8, "taker_buy_quote": 4851.08724}, {"ts": 1772308380000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 131931.9, "quote_volume": 12876.93523, "trades": 155, "taker_buy_volume": 87649.6, "taker_buy_quote": 8555.6477}, {"ts": 1772308440000, "open": 0.0977, "high": 0.0977, "low": 0.0973, "close": 0.0973, "volume": 153694.6, "quote_volume": 14982.76192, "trades": 162, "taker_buy_volume": 50073.5, "taker_buy_quote": 4882.16879}, {"ts": 1772308500000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 111953.6, "quote_volume": 10880.50115, "trades": 116, "taker_buy_volume": 20583.8, "taker_buy_quote": 2000.76385}, {"ts": 1772308560000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 188655.3, "quote_volume": 18341.57283, "trades": 194, "taker_buy_volume": 78570.6, "taker_buy_quote": 7637.81199}, {"ts": 1772308620000, "open": 0.0971, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 419758.7, "quote_volume": 40688.69926, "trades": 251, "taker_buy_volume": 83858.1, "taker_buy_quote": 8134.44426}, {"ts": 1772308680000, "open": 0.0969, "high": 0.0969, "low": 0.0964, "close": 0.0967, "volume": 582343.0, "quote_volume": 56274.42236, "trades": 169, "taker_buy_volume": 100039.1, "taker_buy_quote": 9670.6328}, {"ts": 1772308740000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 58090.9, "quote_volume": 5628.12254, "trades": 65, "taker_buy_volume": 45052.8, "taker_buy_quote": 4364.73994}, {"ts": 1772308800000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 75459.1, "quote_volume": 7311.24615, "trades": 70, "taker_buy_volume": 25382.7, "taker_buy_quote": 2459.58363}, {"ts": 1772308860000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 249399.2, "quote_volume": 24108.37825, "trades": 183, "taker_buy_volume": 58003.1, "taker_buy_quote": 5605.17766}, {"ts": 1772308920000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 101977.6, "quote_volume": 9863.88587, "trades": 71, "taker_buy_volume": 44165.2, "taker_buy_quote": 4272.74312}, {"ts": 1772308980000, "open": 0.0966, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 86497.8, "quote_volume": 8359.18071, "trades": 64, "taker_buy_volume": 42848.2, "taker_buy_quote": 4142.11503}, {"ts": 1772309040000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0965, "volume": 79908.8, "quote_volume": 7726.91605, "trades": 89, "taker_buy_volume": 25283.4, "taker_buy_quote": 2443.75639}, {"ts": 1772309100000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 30048.4, "quote_volume": 2898.52818, "trades": 38, "taker_buy_volume": 24166.5, "taker_buy_quote": 2331.47628}, {"ts": 1772309160000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 113.9, "quote_volume": 11.00274, "trades": 2, "taker_buy_volume": 113.9, "taker_buy_quote": 11.00274}, {"ts": 1772309220000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 65442.7, "quote_volume": 6315.22055, "trades": 39, "taker_buy_volume": 6228.5, "taker_buy_quote": 601.05025}, {"ts": 1772309280000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 6093.1, "quote_volume": 587.99243, "trades": 23, "taker_buy_volume": 5611.9, "taker_buy_quote": 541.55663}, {"ts": 1772309340000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 57437.9, "quote_volume": 5553.31557, "trades": 46, "taker_buy_volume": 15639.0, "taker_buy_quote": 1511.78569}, {"ts": 1772309400000, "open": 0.0968, "high": 0.0971, "low": 0.0967, "close": 0.0968, "volume": 357483.0, "quote_volume": 34639.55167, "trades": 249, "taker_buy_volume": 201146.7, "taker_buy_quote": 19498.02374}, {"ts": 1772309460000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 225135.1, "quote_volume": 21807.47554, "trades": 164, "taker_buy_volume": 138820.6, "taker_buy_quote": 13447.69292}, {"ts": 1772309520000, "open": 0.0969, "high": 0.0973, "low": 0.0967, "close": 0.0972, "volume": 878465.2, "quote_volume": 85196.85639, "trades": 805, "taker_buy_volume": 433612.5, "taker_buy_quote": 42062.44684}, {"ts": 1772309580000, "open": 0.0972, "high": 0.0979, "low": 0.0972, "close": 0.0974, "volume": 868322.5, "quote_volume": 84712.07071, "trades": 832, "taker_buy_volume": 402612.9, "taker_buy_quote": 39276.13383}, {"ts": 1772309640000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 55662.4, "quote_volume": 5424.88948, "trades": 77, "taker_buy_volume": 33373.8, "taker_buy_quote": 3252.2745}, {"ts": 1772309700000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0978, "volume": 45608.3, "quote_volume": 4451.79426, "trades": 77, "taker_buy_volume": 39832.5, "taker_buy_quote": 3888.1239}, {"ts": 1772309760000, "open": 0.0979, "high": 0.098, "low": 0.0975, "close": 0.0976, "volume": 115862.5, "quote_volume": 11314.50599, "trades": 215, "taker_buy_volume": 21224.5, "taker_buy_quote": 2071.98602}, {"ts": 1772309820000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 98677.2, "quote_volume": 9629.95974, "trades": 179, "taker_buy_volume": 43606.9, "taker_buy_quote": 4255.26517}, {"ts": 1772309880000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 27588.7, "quote_volume": 2689.93489, "trades": 51, "taker_buy_volume": 20973.5, "taker_buy_quote": 2044.96109}, {"ts": 1772309940000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 50290.9, "quote_volume": 4904.25726, "trades": 48, "taker_buy_volume": 30616.8, "taker_buy_quote": 2985.50427}, {"ts": 1772310000000, "open": 0.0977, "high": 0.0987, "low": 0.0977, "close": 0.0985, "volume": 590021.8, "quote_volume": 57991.73787, "trades": 469, "taker_buy_volume": 408052.7, "taker_buy_quote": 40107.51701}, {"ts": 1772310060000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 99719.8, "quote_volume": 9812.78733, "trades": 190, "taker_buy_volume": 34562.1, "taker_buy_quote": 3401.77877}, {"ts": 1772310120000, "open": 0.0983, "high": 0.0989, "low": 0.0983, "close": 0.0988, "volume": 185296.0, "quote_volume": 18290.50758, "trades": 235, "taker_buy_volume": 128197.0, "taker_buy_quote": 12652.5913}, {"ts": 1772310180000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 44108.5, "quote_volume": 4354.29305, "trades": 67, "taker_buy_volume": 14868.0, "taker_buy_quote": 1468.12085}, {"ts": 1772310240000, "open": 0.0987, "high": 0.0998, "low": 0.0987, "close": 0.0997, "volume": 1275922.6, "quote_volume": 126643.11525, "trades": 717, "taker_buy_volume": 1047155.4, "taker_buy_quote": 103921.04062}, {"ts": 1772310300000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 121768.0, "quote_volume": 12133.94961, "trades": 229, "taker_buy_volume": 76703.5, "taker_buy_quote": 7644.84407}, {"ts": 1772310360000, "open": 0.0996, "high": 0.1, "low": 0.0995, "close": 0.0995, "volume": 357522.5, "quote_volume": 35679.80289, "trades": 245, "taker_buy_volume": 223634.3, "taker_buy_quote": 22335.93068}, {"ts": 1772310420000, "open": 0.0995, "high": 0.0995, "low": 0.099, "close": 0.0992, "volume": 731180.1, "quote_volume": 72531.84305, "trades": 293, "taker_buy_volume": 195235.3, "taker_buy_quote": 19383.71583}, {"ts": 1772310480000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 156589.3, "quote_volume": 15523.37948, "trades": 106, "taker_buy_volume": 20553.0, "taker_buy_quote": 2038.86566}, {"ts": 1772310540000, "open": 0.0991, "high": 0.0993, "low": 0.0989, "close": 0.0991, "volume": 372694.9, "quote_volume": 36924.32867, "trades": 231, "taker_buy_volume": 308057.6, "taker_buy_quote": 30519.83603}, {"ts": 1772310600000, "open": 0.0991, "high": 0.0992, "low": 0.0986, "close": 0.0987, "volume": 362530.1, "quote_volume": 35808.91243, "trades": 313, "taker_buy_volume": 61889.7, "taker_buy_quote": 6113.18813}, {"ts": 1772310660000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 4288.4, "quote_volume": 423.26508, "trades": 41, "taker_buy_volume": 3394.1, "taker_buy_quote": 334.99767}, {"ts": 1772310720000, "open": 0.0987, "high": 0.0989, "low": 0.0985, "close": 0.0985, "volume": 98972.4, "quote_volume": 9776.62322, "trades": 129, "taker_buy_volume": 79086.7, "taker_buy_quote": 7812.61885}, {"ts": 1772310780000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 23540.5, "quote_volume": 2314.60332, "trades": 42, "taker_buy_volume": 3200.4, "taker_buy_quote": 314.64932}, {"ts": 1772310840000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 49017.2, "quote_volume": 4825.40703, "trades": 70, "taker_buy_volume": 30443.2, "taker_buy_quote": 2997.1416}, {"ts": 1772310900000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 29346.5, "quote_volume": 2889.4272, "trades": 57, "taker_buy_volume": 8018.1, "taker_buy_quote": 789.81127}, {"ts": 1772310960000, "open": 0.0986, "high": 0.0987, "low": 0.0982, "close": 0.0984, "volume": 110918.1, "quote_volume": 10909.95262, "trades": 175, "taker_buy_volume": 15128.6, "taker_buy_quote": 1489.23338}, {"ts": 1772311020000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 29953.4, "quote_volume": 2940.83164, "trades": 115, "taker_buy_volume": 19227.3, "taker_buy_quote": 1887.8256}, {"ts": 1772311080000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 2624.0, "quote_volume": 257.53887, "trades": 31, "taker_buy_volume": 1187.1, "taker_buy_quote": 116.52623}, {"ts": 1772311140000, "open": 0.0982, "high": 0.0986, "low": 0.0982, "close": 0.0986, "volume": 64715.2, "quote_volume": 6364.52546, "trades": 81, "taker_buy_volume": 53386.6, "taker_buy_quote": 5251.84404}, {"ts": 1772311200000, "open": 0.0986, "high": 0.0991, "low": 0.0986, "close": 0.099, "volume": 699276.9, "quote_volume": 69098.44612, "trades": 345, "taker_buy_volume": 577894.3, "taker_buy_quote": 57093.70862}, {"ts": 1772311260000, "open": 0.099, "high": 0.0992, "low": 0.0988, "close": 0.0988, "volume": 206187.1, "quote_volume": 20414.11172, "trades": 166, "taker_buy_volume": 114334.4, "taker_buy_quote": 11330.80711}, {"ts": 1772311320000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 33052.2, "quote_volume": 3269.60479, "trades": 67, "taker_buy_volume": 17325.4, "taker_buy_quote": 1714.24811}, {"ts": 1772311380000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 5850.8, "quote_volume": 577.99734, "trades": 30, "taker_buy_volume": 4519.0, "taker_buy_quote": 446.4772}, {"ts": 1772311440000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 47690.4, "quote_volume": 4702.43188, "trades": 105, "taker_buy_volume": 33273.2, "taker_buy_quote": 3281.06067}, {"ts": 1772311500000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 121551.1, "quote_volume": 11977.94313, "trades": 205, "taker_buy_volume": 44010.1, "taker_buy_quote": 4338.35785}, {"ts": 1772311560000, "open": 0.0985, "high": 0.099, "low": 0.0985, "close": 0.099, "volume": 365977.4, "quote_volume": 36176.90826, "trades": 382, "taker_buy_volume": 152293.2, "taker_buy_quote": 15049.59551}, {"ts": 1772311620000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 104412.5, "quote_volume": 10348.7944, "trades": 221, "taker_buy_volume": 47516.4, "taker_buy_quote": 4708.84129}, {"ts": 1772311680000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 71472.9, "quote_volume": 7083.63986, "trades": 99, "taker_buy_volume": 61991.6, "taker_buy_quote": 6144.14965}, {"ts": 1772311740000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 43958.3, "quote_volume": 4360.55804, "trades": 121, "taker_buy_volume": 8615.5, "taker_buy_quote": 854.5883}, {"ts": 1772311800000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 11068.8, "quote_volume": 1098.00482, "trades": 44, "taker_buy_volume": 1317.2, "taker_buy_quote": 130.66624}, {"ts": 1772311860000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 85640.0, "quote_volume": 8486.15324, "trades": 95, "taker_buy_volume": 2655.7, "taker_buy_quote": 263.37311}, {"ts": 1772311920000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 83497.4, "quote_volume": 8266.76288, "trades": 139, "taker_buy_volume": 23799.1, "taker_buy_quote": 2356.59727}, {"ts": 1772311980000, "open": 0.099, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 26385.2, "quote_volume": 2615.70307, "trades": 55, "taker_buy_volume": 11960.5, "taker_buy_quote": 1186.24978}, {"ts": 1772312040000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 279927.1, "quote_volume": 27811.24141, "trades": 138, "taker_buy_volume": 267811.5, "taker_buy_quote": 26606.96374}, {"ts": 1772312100000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 96012.5, "quote_volume": 9563.08966, "trades": 134, "taker_buy_volume": 32463.1, "taker_buy_quote": 3233.95187}, {"ts": 1772312160000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0993, "volume": 59944.0, "quote_volume": 5947.87742, "trades": 60, "taker_buy_volume": 3323.5, "taker_buy_quote": 330.0758}, {"ts": 1772312220000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 14826.9, "quote_volume": 1473.47289, "trades": 44, "taker_buy_volume": 9274.3, "taker_buy_quote": 921.9004}, {"ts": 1772312280000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 33916.4, "quote_volume": 3376.78847, "trades": 82, "taker_buy_volume": 17903.6, "taker_buy_quote": 1782.60342}, {"ts": 1772312340000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 20246.9, "quote_volume": 2016.27552, "trades": 28, "taker_buy_volume": 10560.7, "taker_buy_quote": 1051.85476}, {"ts": 1772312400000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 69139.2, "quote_volume": 6893.74617, "trades": 102, "taker_buy_volume": 30733.7, "taker_buy_quote": 3065.01321}, {"ts": 1772312460000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 159030.7, "quote_volume": 15870.66511, "trades": 254, "taker_buy_volume": 67464.7, "taker_buy_quote": 6735.78775}, {"ts": 1772312520000, "open": 0.0996, "high": 0.0996, "low": 0.0991, "close": 0.0992, "volume": 168456.0, "quote_volume": 16722.66225, "trades": 184, "taker_buy_volume": 99694.6, "taker_buy_quote": 9900.80305}, {"ts": 1772312580000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 103313.7, "quote_volume": 10220.4435, "trades": 171, "taker_buy_volume": 27373.8, "taker_buy_quote": 2708.05403}, {"ts": 1772312640000, "open": 0.099, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 38956.2, "quote_volume": 3861.31808, "trades": 53, "taker_buy_volume": 38865.4, "taker_buy_quote": 3852.33796}, {"ts": 1772312700000, "open": 0.0992, "high": 0.0992, "low": 0.0987, "close": 0.0989, "volume": 62097.6, "quote_volume": 6139.892, "trades": 137, "taker_buy_volume": 19192.6, "taker_buy_quote": 1897.08958}, {"ts": 1772312760000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 15882.6, "quote_volume": 1568.95965, "trades": 44, "taker_buy_volume": 11362.2, "taker_buy_quote": 1122.602}, {"ts": 1772312820000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 81192.8, "quote_volume": 8041.90115, "trades": 114, "taker_buy_volume": 40828.9, "taker_buy_quote": 4044.08527}, {"ts": 1772312880000, "open": 0.099, "high": 0.099, "low": 0.0986, "close": 0.0988, "volume": 57576.6, "quote_volume": 5689.44723, "trades": 95, "taker_buy_volume": 20428.6, "taker_buy_quote": 2017.21907}, {"ts": 1772312940000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 55933.3, "quote_volume": 5529.2174, "trades": 123, "taker_buy_volume": 37765.7, "taker_buy_quote": 3733.12988}, {"ts": 1772313000000, "open": 0.099, "high": 0.0994, "low": 0.099, "close": 0.0993, "volume": 72772.7, "quote_volume": 7224.42343, "trades": 115, "taker_buy_volume": 49982.2, "taker_buy_quote": 4961.32678}, {"ts": 1772313060000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 45168.3, "quote_volume": 4488.2564, "trades": 105, "taker_buy_volume": 28030.3, "taker_buy_quote": 2785.88424}, {"ts": 1772313120000, "open": 0.0993, "high": 0.0993, "low": 0.0989, "close": 0.099, "volume": 478901.5, "quote_volume": 47431.80191, "trades": 182, "taker_buy_volume": 67417.3, "taker_buy_quote": 6678.22395}, {"ts": 1772313180000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 49554.6, "quote_volume": 4922.4546, "trades": 101, "taker_buy_volume": 36538.6, "taker_buy_quote": 3628.6642}, {"ts": 1772313240000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 39681.4, "quote_volume": 3935.36784, "trades": 95, "taker_buy_volume": 20198.7, "taker_buy_quote": 2002.22262}, {"ts": 1772313300000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 32793.9, "quote_volume": 3249.86185, "trades": 46, "taker_buy_volume": 17279.8, "taker_buy_quote": 1712.45828}, {"ts": 1772313360000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 26505.2, "quote_volume": 2627.36836, "trades": 56, "taker_buy_volume": 19318.0, "taker_buy_quote": 1915.05645}, {"ts": 1772313420000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 21317.8, "quote_volume": 2112.18286, "trades": 69, "taker_buy_volume": 19594.2, "taker_buy_quote": 1941.47442}, {"ts": 1772313480000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 46745.8, "quote_volume": 4634.05922, "trades": 57, "taker_buy_volume": 22117.3, "taker_buy_quote": 2191.94948}, {"ts": 1772313540000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 292838.3, "quote_volume": 29037.76931, "trades": 280, "taker_buy_volume": 201795.0, "taker_buy_quote": 20011.50771}, {"ts": 1772313600000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 48324.4, "quote_volume": 4805.12436, "trades": 118, "taker_buy_volume": 40354.8, "taker_buy_quote": 4012.95618}, {"ts": 1772313660000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 90389.4, "quote_volume": 8999.51168, "trades": 129, "taker_buy_volume": 32289.9, "taker_buy_quote": 3213.71566}, {"ts": 1772313720000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 80298.9, "quote_volume": 7989.90081, "trades": 50, "taker_buy_volume": 73224.6, "taker_buy_quote": 7286.00796}, {"ts": 1772313780000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 33816.7, "quote_volume": 3366.50237, "trades": 49, "taker_buy_volume": 8258.0, "taker_buy_quote": 821.93085}, {"ts": 1772313840000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 60962.4, "quote_volume": 6072.37003, "trades": 75, "taker_buy_volume": 33107.3, "taker_buy_quote": 3297.99405}, {"ts": 1772313900000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 43425.9, "quote_volume": 4321.30303, "trades": 85, "taker_buy_volume": 26811.8, "taker_buy_quote": 2667.7982}, {"ts": 1772313960000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 14634.7, "quote_volume": 1454.55241, "trades": 64, "taker_buy_volume": 4624.7, "taker_buy_quote": 460.10111}, {"ts": 1772314020000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 35930.6, "quote_volume": 3572.00844, "trades": 57, "taker_buy_volume": 29872.4, "taker_buy_quote": 2969.98009}, {"ts": 1772314080000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 2245.9, "quote_volume": 223.34021, "trades": 21, "taker_buy_volume": 977.5, "taker_buy_quote": 97.26125}, {"ts": 1772314140000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 12510.0, "quote_volume": 1243.494, "trades": 35, "taker_buy_volume": 4714.0, "taker_buy_quote": 468.5716}, {"ts": 1772314200000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 28086.3, "quote_volume": 2793.97478, "trades": 53, "taker_buy_volume": 17586.1, "taker_buy_quote": 1749.82092}, {"ts": 1772314260000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 36651.1, "quote_volume": 3649.26672, "trades": 50, "taker_buy_volume": 21681.2, "taker_buy_quote": 2158.26468}, {"ts": 1772314320000, "open": 0.0996, "high": 0.1, "low": 0.0995, "close": 0.0996, "volume": 234367.1, "quote_volume": 23387.29775, "trades": 250, "taker_buy_volume": 117883.3, "taker_buy_quote": 11765.13416}, {"ts": 1772314380000, "open": 0.0996, "high": 0.1001, "low": 0.0996, "close": 0.1, "volume": 159092.0, "quote_volume": 15918.27252, "trades": 234, "taker_buy_volume": 108942.5, "taker_buy_quote": 10900.30369}, {"ts": 1772314440000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 43935.9, "quote_volume": 4390.5209, "trades": 81, "taker_buy_volume": 11185.0, "taker_buy_quote": 1118.04954}, {"ts": 1772314500000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0997, "volume": 51490.7, "quote_volume": 5143.21028, "trades": 106, "taker_buy_volume": 18540.7, "taker_buy_quote": 1851.9798}, {"ts": 1772314560000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 72747.0, "quote_volume": 7251.68344, "trades": 59, "taker_buy_volume": 51614.7, "taker_buy_quote": 5145.96451}, {"ts": 1772314620000, "open": 0.0996, "high": 0.1, "low": 0.0996, "close": 0.0998, "volume": 200820.9, "quote_volume": 20040.14736, "trades": 267, "taker_buy_volume": 145022.9, "taker_buy_quote": 14471.53893}, {"ts": 1772314680000, "open": 0.0999, "high": 0.1006, "low": 0.0999, "close": 0.1002, "volume": 323272.7, "quote_volume": 32419.80322, "trades": 334, "taker_buy_volume": 238360.3, "taker_buy_quote": 23901.35593}, {"ts": 1772314740000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 139476.2, "quote_volume": 13946.85602, "trades": 194, "taker_buy_volume": 55514.0, "taker_buy_quote": 5551.65862}, {"ts": 1772314800000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 93112.1, "quote_volume": 9316.84362, "trades": 123, "taker_buy_volume": 42651.9, "taker_buy_quote": 4268.46399}, {"ts": 1772314860000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 71265.4, "quote_volume": 7120.50512, "trades": 61, "taker_buy_volume": 9353.7, "taker_buy_quote": 934.99674}, {"ts": 1772314920000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 8898.4, "quote_volume": 889.5754, "trades": 21, "taker_buy_volume": 1752.8, "taker_buy_quote": 175.28}, {"ts": 1772314980000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 80580.5, "quote_volume": 8049.47554, "trades": 94, "taker_buy_volume": 59276.0, "taker_buy_quote": 5921.31369}, {"ts": 1772315040000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 9727.1, "quote_volume": 970.76458, "trades": 12, "taker_buy_volume": 9018.0, "taker_buy_quote": 899.9964}, {"ts": 1772315100000, "open": 0.0998, "high": 0.1011, "low": 0.0998, "close": 0.1011, "volume": 1241330.7, "quote_volume": 124795.99418, "trades": 573, "taker_buy_volume": 993617.6, "taker_buy_quote": 99849.49614}, {"ts": 1772315160000, "open": 0.1011, "high": 0.1014, "low": 0.1007, "close": 0.1011, "volume": 576032.2, "quote_volume": 58266.95875, "trades": 352, "taker_buy_volume": 364522.1, "taker_buy_quote": 36887.65383}, {"ts": 1772315220000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 80402.2, "quote_volume": 8107.37617, "trades": 78, "taker_buy_volume": 8068.6, "taker_buy_quote": 813.37428}, {"ts": 1772315280000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 52118.5, "quote_volume": 5257.5141, "trades": 66, "taker_buy_volume": 29625.2, "taker_buy_quote": 2989.13224}, {"ts": 1772315340000, "open": 0.1008, "high": 0.1013, "low": 0.1007, "close": 0.1013, "volume": 132051.3, "quote_volume": 13339.32888, "trades": 207, "taker_buy_volume": 69567.7, "taker_buy_quote": 7031.06322}, {"ts": 1772315400000, "open": 0.1013, "high": 0.102, "low": 0.1012, "close": 0.1017, "volume": 1621036.3, "quote_volume": 164573.36925, "trades": 587, "taker_buy_volume": 697074.3, "taker_buy_quote": 70784.27625}, {"ts": 1772315460000, "open": 0.1017, "high": 0.1017, "low": 0.1013, "close": 0.1014, "volume": 1256935.4, "quote_volume": 127645.95478, "trades": 1214, "taker_buy_volume": 852266.4, "taker_buy_quote": 86564.14692}, {"ts": 1772315520000, "open": 0.1014, "high": 0.1018, "low": 0.1011, "close": 0.1013, "volume": 1757985.3, "quote_volume": 178573.02272, "trades": 1222, "taker_buy_volume": 888291.7, "taker_buy_quote": 90265.40671}, {"ts": 1772315580000, "open": 0.1012, "high": 0.1013, "low": 0.1009, "close": 0.1012, "volume": 1161150.8, "quote_volume": 117323.22896, "trades": 450, "taker_buy_volume": 507387.4, "taker_buy_quote": 51309.17291}, {"ts": 1772315640000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 99619.8, "quote_volume": 10072.90109, "trades": 120, "taker_buy_volume": 77262.8, "taker_buy_quote": 7811.84216}, {"ts": 1772315700000, "open": 0.1011, "high": 0.1011, "low": 0.1005, "close": 0.1007, "volume": 211984.9, "quote_volume": 21341.19921, "trades": 172, "taker_buy_volume": 96251.7, "taker_buy_quote": 9686.97608}, {"ts": 1772315760000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 155253.7, "quote_volume": 15619.4968, "trades": 113, "taker_buy_volume": 30557.9, "taker_buy_quote": 3075.32114}, {"ts": 1772315820000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 94346.1, "quote_volume": 9485.50137, "trades": 176, "taker_buy_volume": 50954.9, "taker_buy_quote": 5123.63196}, {"ts": 1772315880000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 27435.0, "quote_volume": 2754.80178, "trades": 69, "taker_buy_volume": 13678.4, "taker_buy_quote": 1373.99633}, {"ts": 1772315940000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 106969.2, "quote_volume": 10722.10853, "trades": 107, "taker_buy_volume": 48065.5, "taker_buy_quote": 4818.65387}, {"ts": 1772316000000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1004, "volume": 86127.4, "quote_volume": 8642.3808, "trades": 132, "taker_buy_volume": 44475.6, "taker_buy_quote": 4463.88127}, {"ts": 1772316060000, "open": 0.1005, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 48183.0, "quote_volume": 4843.74183, "trades": 113, "taker_buy_volume": 17099.0, "taker_buy_quote": 1719.03302}, {"ts": 1772316120000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 82970.2, "quote_volume": 8330.19368, "trades": 79, "taker_buy_volume": 40545.6, "taker_buy_quote": 4070.77824}, {"ts": 1772316180000, "open": 0.1004, "high": 0.1006, "low": 0.1002, "close": 0.1006, "volume": 234398.0, "quote_volume": 23551.19522, "trades": 262, "taker_buy_volume": 84356.0, "taker_buy_quote": 8477.93465}, {"ts": 1772316240000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 47329.7, "quote_volume": 4760.19121, "trades": 60, "taker_buy_volume": 26116.0, "taker_buy_quote": 2627.27855}, {"ts": 1772316300000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 42627.5, "quote_volume": 4287.56751, "trades": 42, "taker_buy_volume": 33361.2, "taker_buy_quote": 3356.13672}, {"ts": 1772316360000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 25327.6, "quote_volume": 2544.67846, "trades": 47, "taker_buy_volume": 11654.9, "taker_buy_quote": 1171.31745}, {"ts": 1772316420000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 142064.9, "quote_volume": 14244.83904, "trades": 56, "taker_buy_volume": 36328.5, "taker_buy_quote": 3644.76272}, {"ts": 1772316480000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 16997.5, "quote_volume": 1707.12658, "trades": 42, "taker_buy_volume": 15216.2, "taker_buy_quote": 1528.21344}, {"ts": 1772316540000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 34630.6, "quote_volume": 3488.32846, "trades": 62, "taker_buy_volume": 25995.2, "taker_buy_quote": 2617.88014}, {"ts": 1772316600000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 73253.4, "quote_volume": 7403.06934, "trades": 114, "taker_buy_volume": 56139.1, "taker_buy_quote": 5673.96754}, {"ts": 1772316660000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 52397.6, "quote_volume": 5293.15849, "trades": 99, "taker_buy_volume": 8485.9, "taker_buy_quote": 857.23987}, {"ts": 1772316720000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 57505.1, "quote_volume": 5819.96602, "trades": 116, "taker_buy_volume": 45950.8, "taker_buy_quote": 4650.58047}, {"ts": 1772316780000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 180947.6, "quote_volume": 18281.4556, "trades": 244, "taker_buy_volume": 82221.3, "taker_buy_quote": 8306.74742}, {"ts": 1772316840000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 59375.3, "quote_volume": 5999.86896, "trades": 101, "taker_buy_volume": 26390.3, "taker_buy_quote": 2667.17316}, {"ts": 1772316900000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 10323.6, "quote_volume": 1042.67956, "trades": 42, "taker_buy_volume": 8114.4, "taker_buy_quote": 819.56527}, {"ts": 1772316960000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 92275.9, "quote_volume": 9334.93161, "trades": 118, "taker_buy_volume": 55675.5, "taker_buy_quote": 5633.05574}, {"ts": 1772317020000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 37275.9, "quote_volume": 3764.07489, "trades": 61, "taker_buy_volume": 7596.4, "taker_buy_quote": 767.49868}, {"ts": 1772317080000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 33148.5, "quote_volume": 3347.9985, "trades": 52, "taker_buy_volume": 14567.1, "taker_buy_quote": 1471.2771}, {"ts": 1772317140000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 108126.2, "quote_volume": 10918.30005, "trades": 132, "taker_buy_volume": 72334.3, "taker_buy_quote": 7303.63313}, {"ts": 1772317200000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 16319.9, "quote_volume": 1646.85028, "trades": 97, "taker_buy_volume": 1723.7, "taker_buy_quote": 174.0937}, {"ts": 1772317260000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 18132.0, "quote_volume": 1829.50608, "trades": 32, "taker_buy_volume": 5216.1, "taker_buy_quote": 526.31241}, {"ts": 1772317320000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 115221.0, "quote_volume": 11629.10793, "trades": 114, "taker_buy_volume": 59884.5, "taker_buy_quote": 6044.30315}, {"ts": 1772317380000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 13238.8, "quote_volume": 1334.81075, "trades": 62, "taker_buy_volume": 2121.5, "taker_buy_quote": 213.94582}, {"ts": 1772317440000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 98890.6, "quote_volume": 9982.08604, "trades": 72, "taker_buy_volume": 87145.4, "taker_buy_quote": 8796.01806}, {"ts": 1772317500000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 21205.8, "quote_volume": 2141.40904, "trades": 34, "taker_buy_volume": 17884.7, "taker_buy_quote": 1806.31005}, {"ts": 1772317560000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 42699.9, "quote_volume": 4315.12724, "trades": 48, "taker_buy_volume": 15596.0, "taker_buy_quote": 1576.07597}, {"ts": 1772317620000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 11494.9, "quote_volume": 1161.13679, "trades": 43, "taker_buy_volume": 3538.7, "taker_buy_quote": 357.55069}, {"ts": 1772317680000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 14867.3, "quote_volume": 1502.97787, "trades": 32, "taker_buy_volume": 12424.2, "taker_buy_quote": 1256.08662}, {"ts": 1772317740000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 21817.6, "quote_volume": 2201.40633, "trades": 53, "taker_buy_volume": 3322.1, "taker_buy_quote": 335.47656}, {"ts": 1772317800000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 11569.6, "quote_volume": 1165.95421, "trades": 39, "taker_buy_volume": 1525.6, "taker_buy_quote": 153.82611}, {"ts": 1772317860000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 60164.6, "quote_volume": 6063.42579, "trades": 78, "taker_buy_volume": 2965.9, "taker_buy_quote": 299.19327}, {"ts": 1772317920000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 15068.7, "quote_volume": 1519.83137, "trades": 26, "taker_buy_volume": 2959.2, "taker_buy_quote": 298.51788}, {"ts": 1772317980000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 277801.6, "quote_volume": 28091.9779, "trades": 150, "taker_buy_volume": 254908.4, "taker_buy_quote": 25779.19706}, {"ts": 1772318040000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 29271.3, "quote_volume": 2963.50879, "trades": 78, "taker_buy_volume": 28173.6, "taker_buy_quote": 2852.31178}, {"ts": 1772318100000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 55458.9, "quote_volume": 5625.01469, "trades": 141, "taker_buy_volume": 29476.8, "taker_buy_quote": 2989.31058}, {"ts": 1772318160000, "open": 0.1016, "high": 0.1019, "low": 0.1015, "close": 0.1019, "volume": 152881.3, "quote_volume": 15546.80698, "trades": 173, "taker_buy_volume": 71203.6, "taker_buy_quote": 7246.10835}, {"ts": 1772318220000, "open": 0.102, "high": 0.102, "low": 0.1011, "close": 0.1012, "volume": 90469.9, "quote_volume": 9168.64849, "trades": 162, "taker_buy_volume": 36063.0, "taker_buy_quote": 3653.20592}, {"ts": 1772318280000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.101, "volume": 220235.6, "quote_volume": 22248.28781, "trades": 179, "taker_buy_volume": 58043.0, "taker_buy_quote": 5862.89058}, {"ts": 1772318340000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 21187.7, "quote_volume": 2139.87936, "trades": 45, "taker_buy_volume": 3104.0, "taker_buy_quote": 313.73416}, {"ts": 1772318400000, "open": 0.101, "high": 0.101, "low": 0.1005, "close": 0.1005, "volume": 82880.8, "quote_volume": 8356.26991, "trades": 114, "taker_buy_volume": 27973.1, "taker_buy_quote": 2821.64017}, {"ts": 1772318460000, "open": 0.1006, "high": 0.1007, "low": 0.1003, "close": 0.1006, "volume": 94563.6, "quote_volume": 9508.1085, "trades": 139, "taker_buy_volume": 47622.0, "taker_buy_quote": 4790.58484}, {"ts": 1772318520000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 44705.3, "quote_volume": 4495.71221, "trades": 87, "taker_buy_volume": 12356.2, "taker_buy_quote": 1242.24449}, {"ts": 1772318580000, "open": 0.1005, "high": 0.1008, "low": 0.1004, "close": 0.1007, "volume": 18708.4, "quote_volume": 1880.91239, "trades": 48, "taker_buy_volume": 14481.5, "taker_buy_quote": 1456.29438}, {"ts": 1772318640000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1722.0, "quote_volume": 173.2332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318700000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 9282.6, "quote_volume": 933.28563, "trades": 35, "taker_buy_volume": 2235.6, "taker_buy_quote": 224.93904}, {"ts": 1772318760000, "open": 0.1007, "high": 0.1008, "low": 0.1004, "close": 0.1007, "volume": 291163.0, "quote_volume": 29282.65949, "trades": 107, "taker_buy_volume": 68846.8, "taker_buy_quote": 6935.69159}, {"ts": 1772318820000, "open": 0.1008, "high": 0.1011, "low": 0.1007, "close": 0.1009, "volume": 65799.8, "quote_volume": 6645.76453, "trades": 85, "taker_buy_volume": 57469.8, "taker_buy_quote": 5804.45328}, {"ts": 1772318880000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 4949.6, "quote_volume": 499.88982, "trades": 51, "taker_buy_volume": 3051.7, "taker_buy_quote": 308.2217}, {"ts": 1772318940000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 24093.7, "quote_volume": 2431.69338, "trades": 39, "taker_buy_volume": 18427.4, "taker_buy_quote": 1859.96371}, {"ts": 1772319000000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 44007.2, "quote_volume": 4448.39313, "trades": 28, "taker_buy_volume": 18765.2, "taker_buy_quote": 1897.16172}, {"ts": 1772319060000, "open": 0.1009, "high": 0.1009, "low": 0.1005, "close": 0.1005, "volume": 217964.7, "quote_volume": 21929.69318, "trades": 72, "taker_buy_volume": 83740.6, "taker_buy_quote": 8424.33706}, {"ts": 1772319120000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 43658.6, "quote_volume": 4383.15128, "trades": 43, "taker_buy_volume": 36107.7, "taker_buy_quote": 3625.25316}, {"ts": 1772319180000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 15622.1, "quote_volume": 1569.5989, "trades": 58, "taker_buy_volume": 12447.1, "taker_buy_quote": 1250.8289}, {"ts": 1772319240000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 12582.0, "quote_volume": 1269.35001, "trades": 49, "taker_buy_volume": 12505.0, "taker_buy_quote": 1261.58841}, {"ts": 1772319300000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 29038.5, "quote_volume": 2928.28484, "trades": 64, "taker_buy_volume": 7096.3, "taker_buy_quote": 716.03625}, {"ts": 1772319360000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 35569.5, "quote_volume": 3580.74931, "trades": 101, "taker_buy_volume": 30373.0, "taker_buy_quote": 3057.57828}, {"ts": 1772319420000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 258.5, "quote_volume": 26.03797, "trades": 5, "taker_buy_volume": 70.2, "taker_buy_quote": 7.07616}, {"ts": 1772319480000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 161630.3, "quote_volume": 16317.81685, "trades": 74, "taker_buy_volume": 150396.9, "taker_buy_quote": 15184.44571}, {"ts": 1772319540000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 24374.9, "quote_volume": 2457.87915, "trades": 87, "taker_buy_volume": 11975.9, "taker_buy_quote": 1208.03749}, {"ts": 1772319600000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 18668.8, "quote_volume": 1881.81504, "trades": 47, "taker_buy_volume": 13069.3, "taker_buy_quote": 1317.38544}, {"ts": 1772319660000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 59001.7, "quote_volume": 5948.58485, "trades": 62, "taker_buy_volume": 21153.3, "taker_buy_quote": 2133.17275}, {"ts": 1772319720000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 29289.6, "quote_volume": 2953.46195, "trades": 47, "taker_buy_volume": 11306.0, "taker_buy_quote": 1140.71507}, {"ts": 1772319780000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 16259.4, "quote_volume": 1640.56287, "trades": 41, "taker_buy_volume": 8985.1, "taker_buy_quote": 906.59659}, {"ts": 1772319840000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 31993.0, "quote_volume": 3228.52199, "trades": 54, "taker_buy_volume": 6673.8, "taker_buy_quote": 673.53245}, {"ts": 1772319900000, "open": 0.1011, "high": 0.1016, "low": 0.1011, "close": 0.1016, "volume": 243810.6, "quote_volume": 24691.0998, "trades": 162, "taker_buy_volume": 223728.0, "taker_buy_quote": 22653.79809}, {"ts": 1772319960000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 19736.4, "quote_volume": 2006.53624, "trades": 58, "taker_buy_volume": 8504.6, "taker_buy_quote": 864.94888}, {"ts": 1772320020000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 128174.7, "quote_volume": 13014.59768, "trades": 131, "taker_buy_volume": 14221.8, "taker_buy_quote": 1444.45009}, {"ts": 1772320080000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320140000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 51628.6, "quote_volume": 5243.86781, "trades": 67, "taker_buy_volume": 10071.8, "taker_buy_quote": 1022.31058}, {"ts": 1772320200000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 6814.0, "quote_volume": 693.37378, "trades": 34, "taker_buy_volume": 5782.1, "taker_buy_quote": 588.41876}, {"ts": 1772320260000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 47635.5, "quote_volume": 4853.90748, "trades": 94, "taker_buy_volume": 39349.2, "taker_buy_quote": 4009.68755}, {"ts": 1772320320000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 27536.9, "quote_volume": 2805.24773, "trades": 42, "taker_buy_volume": 10176.1, "taker_buy_quote": 1037.90752}, {"ts": 1772320380000, "open": 0.1019, "high": 0.1022, "low": 0.1018, "close": 0.1018, "volume": 166614.8, "quote_volume": 17002.77071, "trades": 183, "taker_buy_volume": 124464.1, "taker_buy_quote": 12704.31713}, {"ts": 1772320440000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 61577.8, "quote_volume": 6265.79152, "trades": 101, "taker_buy_volume": 37241.7, "taker_buy_quote": 3789.9655}, {"ts": 1772320500000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 49794.9, "quote_volume": 5065.54607, "trades": 19, "taker_buy_volume": 78.6, "taker_buy_quote": 8.00934}, {"ts": 1772320560000, "open": 0.1018, "high": 0.102, "low": 0.1016, "close": 0.1016, "volume": 48767.8, "quote_volume": 4962.29011, "trades": 101, "taker_buy_volume": 28755.9, "taker_buy_quote": 2926.94091}, {"ts": 1772320620000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 53215.1, "quote_volume": 5408.76232, "trades": 85, "taker_buy_volume": 33801.5, "taker_buy_quote": 3436.39223}, {"ts": 1772320680000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 46279.4, "quote_volume": 4701.0406, "trades": 51, "taker_buy_volume": 38785.4, "taker_buy_quote": 3940.59664}, {"ts": 1772320740000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 107786.3, "quote_volume": 10946.01772, "trades": 123, "taker_buy_volume": 49124.2, "taker_buy_quote": 4988.60895}, {"ts": 1772320800000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 38487.5, "quote_volume": 3909.90155, "trades": 44, "taker_buy_volume": 23765.9, "taker_buy_quote": 2414.41031}, {"ts": 1772320860000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 22159.8, "quote_volume": 2251.43667, "trades": 41, "taker_buy_volume": 6815.1, "taker_buy_quote": 692.42302}, {"ts": 1772320920000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 1150.8, "quote_volume": 116.91622, "trades": 10, "taker_buy_volume": 542.4, "taker_buy_quote": 55.11867}, {"ts": 1772320980000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1012, "volume": 227729.9, "quote_volume": 23080.63024, "trades": 193, "taker_buy_volume": 116068.8, "taker_buy_quote": 11760.79801}, {"ts": 1772321040000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 56453.7, "quote_volume": 5717.34329, "trades": 75, "taker_buy_volume": 44066.6, "taker_buy_quote": 4462.60552}, {"ts": 1772321100000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 48067.2, "quote_volume": 4868.61388, "trades": 66, "taker_buy_volume": 31295.0, "taker_buy_quote": 3170.29454}, {"ts": 1772321160000, "open": 0.1012, "high": 0.1013, "low": 0.1007, "close": 0.1007, "volume": 68589.2, "quote_volume": 6931.56799, "trades": 114, "taker_buy_volume": 17160.4, "taker_buy_quote": 1736.08434}, {"ts": 1772321220000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 91901.2, "quote_volume": 9245.59424, "trades": 112, "taker_buy_volume": 58927.2, "taker_buy_quote": 5927.17412}, {"ts": 1772321280000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 168823.9, "quote_volume": 16978.33338, "trades": 142, "taker_buy_volume": 65299.1, "taker_buy_quote": 6572.07986}, {"ts": 1772321340000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 59865.2, "quote_volume": 6021.65792, "trades": 55, "taker_buy_volume": 43036.6, "taker_buy_quote": 4328.76771}, {"ts": 1772321400000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 7664.7, "quote_volume": 772.86779, "trades": 38, "taker_buy_volume": 7409.3, "taker_buy_quote": 747.09793}, {"ts": 1772321460000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 60328.7, "quote_volume": 6087.51957, "trades": 46, "taker_buy_volume": 41043.5, "taker_buy_quote": 4142.17245}, {"ts": 1772321520000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 79470.2, "quote_volume": 8027.95806, "trades": 87, "taker_buy_volume": 29604.1, "taker_buy_quote": 2990.41064}, {"ts": 1772321580000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 6496.2, "quote_volume": 656.10828, "trades": 23, "taker_buy_volume": 803.7, "taker_buy_quote": 81.1737}, {"ts": 1772321640000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.1008, "volume": 26112.5, "quote_volume": 2636.09794, "trades": 75, "taker_buy_volume": 8182.3, "taker_buy_quote": 826.31684}, {"ts": 1772321700000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 20420.4, "quote_volume": 2057.2922, "trades": 75, "taker_buy_volume": 11384.0, "taker_buy_quote": 1147.13051}, {"ts": 1772321760000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 22639.7, "quote_volume": 2286.18277, "trades": 61, "taker_buy_volume": 8776.1, "taker_buy_quote": 886.02263}, {"ts": 1772321820000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 15365.3, "quote_volume": 1551.02695, "trades": 61, "taker_buy_volume": 2331.6, "taker_buy_quote": 235.25844}, {"ts": 1772321880000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 12686.1, "quote_volume": 1279.98584, "trades": 45, "taker_buy_volume": 1199.6, "taker_buy_quote": 121.03964}, {"ts": 1772321940000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 5566.6, "quote_volume": 561.06034, "trades": 32, "taker_buy_volume": 1684.3, "taker_buy_quote": 169.77744}, {"ts": 1772322000000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 76310.5, "quote_volume": 7687.06842, "trades": 67, "taker_buy_volume": 31157.6, "taker_buy_quote": 3138.11302}, {"ts": 1772322060000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 24624.1, "quote_volume": 2484.10595, "trades": 52, "taker_buy_volume": 6683.4, "taker_buy_quote": 674.28951}, {"ts": 1772322120000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 212852.7, "quote_volume": 21466.38786, "trades": 120, "taker_buy_volume": 84738.1, "taker_buy_quote": 8549.58619}, {"ts": 1772322180000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 26755.3, "quote_volume": 2699.7049, "trades": 82, "taker_buy_volume": 11102.4, "taker_buy_quote": 1120.32729}, {"ts": 1772322240000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 3171.0, "quote_volume": 320.26308, "trades": 11, "taker_buy_volume": 3091.8, "taker_buy_quote": 312.2718}, {"ts": 1772322300000, "open": 0.101, "high": 0.1014, "low": 0.1009, "close": 0.1013, "volume": 117571.3, "quote_volume": 11888.33623, "trades": 193, "taker_buy_volume": 61953.3, "taker_buy_quote": 6264.09647}, {"ts": 1772322360000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 33712.1, "quote_volume": 3418.83061, "trades": 77, "taker_buy_volume": 5803.0, "taker_buy_quote": 588.61707}, {"ts": 1772322420000, "open": 0.1014, "high": 0.1017, "low": 0.1013, "close": 0.1015, "volume": 178109.5, "quote_volume": 18091.48062, "trades": 120, "taker_buy_volume": 160174.4, "taker_buy_quote": 16270.87588}, {"ts": 1772322480000, "open": 0.1016, "high": 0.1021, "low": 0.1016, "close": 0.102, "volume": 122131.8, "quote_volume": 12449.90831, "trades": 152, "taker_buy_volume": 83685.2, "taker_buy_quote": 8534.2426}, {"ts": 1772322540000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 6419.0, "quote_volume": 654.79219, "trades": 42, "taker_buy_volume": 3325.4, "taker_buy_quote": 339.366}, {"ts": 1772322600000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 54693.1, "quote_volume": 5567.84042, "trades": 97, "taker_buy_volume": 13817.8, "taker_buy_quote": 1406.90838}, {"ts": 1772322660000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 93492.9, "quote_volume": 9523.64143, "trades": 49, "taker_buy_volume": 75279.2, "taker_buy_quote": 7669.55987}, {"ts": 1772322720000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 66729.8, "quote_volume": 6802.25916, "trades": 118, "taker_buy_volume": 35856.8, "taker_buy_quote": 3654.77547}, {"ts": 1772322780000, "open": 0.1021, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 240031.5, "quote_volume": 24523.38734, "trades": 145, "taker_buy_volume": 175300.8, "taker_buy_quote": 17917.24271}, {"ts": 1772322840000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 91068.2, "quote_volume": 9286.88392, "trades": 113, "taker_buy_volume": 52891.3, "taker_buy_quote": 5395.78754}, {"ts": 1772322900000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 34186.4, "quote_volume": 3483.19795, "trades": 41, "taker_buy_volume": 1231.3, "taker_buy_quote": 125.43141}, {"ts": 1772322960000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 18264.5, "quote_volume": 1856.0672, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323020000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 75606.1, "quote_volume": 7686.70753, "trades": 59, "taker_buy_volume": 70893.2, "taker_buy_quote": 7207.70487}, {"ts": 1772323080000, "open": 0.1017, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 6832.6, "quote_volume": 696.08071, "trades": 41, "taker_buy_volume": 5635.4, "taker_buy_quote": 574.10567}, {"ts": 1772323140000, "open": 0.102, "high": 0.102, "low": 0.1016, "close": 0.1017, "volume": 123490.4, "quote_volume": 12571.48998, "trades": 88, "taker_buy_volume": 9336.5, "taker_buy_quote": 950.72141}, {"ts": 1772323200000, "open": 0.1017, "high": 0.102, "low": 0.1017, "close": 0.102, "volume": 28361.4, "quote_volume": 2886.9956, "trades": 112, "taker_buy_volume": 22717.6, "taker_buy_quote": 2312.33143}, {"ts": 1772323260000, "open": 0.1019, "high": 0.1023, "low": 0.1018, "close": 0.102, "volume": 38953.5, "quote_volume": 3971.72863, "trades": 134, "taker_buy_volume": 11183.0, "taker_buy_quote": 1141.28885}, {"ts": 1772323320000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 82812.4, "quote_volume": 8432.85756, "trades": 172, "taker_buy_volume": 38632.6, "taker_buy_quote": 3933.86848}, {"ts": 1772323380000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 143787.3, "quote_volume": 14632.87622, "trades": 191, "taker_buy_volume": 68768.0, "taker_buy_quote": 7000.61703}, {"ts": 1772323440000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 34844.3, "quote_volume": 3546.08189, "trades": 155, "taker_buy_volume": 18746.8, "taker_buy_quote": 1908.01691}, {"ts": 1772323500000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 39520.8, "quote_volume": 4026.05855, "trades": 95, "taker_buy_volume": 14063.9, "taker_buy_quote": 1432.14693}, {"ts": 1772323560000, "open": 0.1018, "high": 0.1018, "low": 0.1013, "close": 0.1014, "volume": 65889.4, "quote_volume": 6690.37968, "trades": 152, "taker_buy_volume": 34413.8, "taker_buy_quote": 3494.44827}, {"ts": 1772323620000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 13101.5, "quote_volume": 1327.47827, "trades": 31, "taker_buy_volume": 10932.2, "taker_buy_quote": 1107.64711}, {"ts": 1772323680000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 103333.4, "quote_volume": 10475.64251, "trades": 71, "taker_buy_volume": 96121.9, "taker_buy_quote": 9745.11756}, {"ts": 1772323740000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 34486.9, "quote_volume": 3498.79788, "trades": 59, "taker_buy_volume": 17446.0, "taker_buy_quote": 1770.74829}, {"ts": 1772323800000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 71616.5, "quote_volume": 7264.18337, "trades": 89, "taker_buy_volume": 56487.8, "taker_buy_quote": 5729.188}, {"ts": 1772323860000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 6751.3, "quote_volume": 684.19534, "trades": 42, "taker_buy_volume": 2371.1, "taker_buy_quote": 240.3941}, {"ts": 1772323920000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 47427.1, "quote_volume": 4801.29131, "trades": 98, "taker_buy_volume": 23805.1, "taker_buy_quote": 2409.47249}, {"ts": 1772323980000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 12225.6, "quote_volume": 1237.26175, "trades": 30, "taker_buy_volume": 10979.7, "taker_buy_quote": 1111.1511}, {"ts": 1772324040000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 88985.8, "quote_volume": 8997.81312, "trades": 136, "taker_buy_volume": 27016.8, "taker_buy_quote": 2733.70722}, {"ts": 1772324100000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 73349.4, "quote_volume": 7396.80806, "trades": 116, "taker_buy_volume": 30968.4, "taker_buy_quote": 3121.93386}, {"ts": 1772324160000, "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 200450.7, "quote_volume": 20205.34392, "trades": 91, "taker_buy_volume": 177460.5, "taker_buy_quote": 17889.81854}, {"ts": 1772324220000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 37875.9, "quote_volume": 3815.09339, "trades": 61, "taker_buy_volume": 28410.4, "taker_buy_quote": 2861.91754}, {"ts": 1772324280000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 47296.2, "quote_volume": 4758.97672, "trades": 102, "taker_buy_volume": 1880.1, "taker_buy_quote": 189.28505}, {"ts": 1772324340000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 94215.0, "quote_volume": 9468.77829, "trades": 93, "taker_buy_volume": 71653.9, "taker_buy_quote": 7201.2929}, {"ts": 1772324400000, "open": 0.1003, "high": 0.1003, "low": 0.0999, "close": 0.1002, "volume": 448131.1, "quote_volume": 44844.04183, "trades": 271, "taker_buy_volume": 66626.4, "taker_buy_quote": 6672.52848}, {"ts": 1772324460000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 144571.2, "quote_volume": 14477.56251, "trades": 70, "taker_buy_volume": 20237.4, "taker_buy_quote": 2027.94224}, {"ts": 1772324520000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 16517.0, "quote_volume": 1651.7, "trades": 36, "taker_buy_volume": 14030.8, "taker_buy_quote": 1403.08}, {"ts": 1772324580000, "open": 0.1001, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 202206.1, "quote_volume": 20260.97716, "trades": 126, "taker_buy_volume": 129777.3, "taker_buy_quote": 13011.39637}, {"ts": 1772324640000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 11707.1, "quote_volume": 1173.05142, "trades": 49, "taker_buy_volume": 4836.7, "taker_buy_quote": 484.63734}, {"ts": 1772324700000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 25176.6, "quote_volume": 2520.43981, "trades": 66, "taker_buy_volume": 7350.9, "taker_buy_quote": 735.82509}, {"ts": 1772324760000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 19799.1, "quote_volume": 1981.91785, "trades": 14, "taker_buy_volume": 279.4, "taker_buy_quote": 27.99588}, {"ts": 1772324820000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 23634.2, "quote_volume": 2365.37881, "trades": 37, "taker_buy_volume": 3869.1, "taker_buy_quote": 387.30807}, {"ts": 1772324880000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 15531.6, "quote_volume": 1554.26216, "trades": 27, "taker_buy_volume": 4157.4, "taker_buy_quote": 416.15574}, {"ts": 1772324940000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 6794.9, "quote_volume": 679.49, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325000000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 13228.2, "quote_volume": 1324.9134, "trades": 39, "taker_buy_volume": 13228.2, "taker_buy_quote": 1324.9134}, {"ts": 1772325060000, "open": 0.1003, "high": 0.1003, "low": 0.0999, "close": 0.1002, "volume": 481647.5, "quote_volume": 48207.69906, "trades": 206, "taker_buy_volume": 36721.2, "taker_buy_quote": 3678.19882}, {"ts": 1772325120000, "open": 0.1001, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 82999.2, "quote_volume": 8296.43253, "trades": 86, "taker_buy_volume": 19167.5, "taker_buy_quote": 1916.10756}, {"ts": 1772325180000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 33015.0, "quote_volume": 3301.66374, "trades": 218, "taker_buy_volume": 24432.0, "taker_buy_quote": 2443.36374}, {"ts": 1772325240000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 31859.1, "quote_volume": 3189.27693, "trades": 37, "taker_buy_volume": 1284.0, "taker_buy_quote": 128.6568}, {"ts": 1772325300000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 53629.6, "quote_volume": 5365.97282, "trades": 85, "taker_buy_volume": 15657.5, "taker_buy_quote": 1567.54716}, {"ts": 1772325360000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1586.2, "quote_volume": 158.62, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325420000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 2592.8, "quote_volume": 259.28, "trades": 18, "taker_buy_volume": 357.5, "taker_buy_quote": 35.75}, {"ts": 1772325480000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 2282.0, "quote_volume": 228.2, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325540000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 201594.5, "quote_volume": 20111.75139, "trades": 73, "taker_buy_volume": 36542.7, "taker_buy_quote": 3643.83927}, {"ts": 1772325600000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 72250.6, "quote_volume": 7217.30239, "trades": 62, "taker_buy_volume": 25823.9, "taker_buy_quote": 2581.14435}, {"ts": 1772325660000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 113847.3, "quote_volume": 11362.68552, "trades": 75, "taker_buy_volume": 21552.8, "taker_buy_quote": 2150.96944}, {"ts": 1772325720000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 151658.1, "quote_volume": 15114.15218, "trades": 143, "taker_buy_volume": 58256.4, "taker_buy_quote": 5805.40989}, {"ts": 1772325780000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 143926.4, "quote_volume": 14337.61058, "trades": 155, "taker_buy_volume": 54182.7, "taker_buy_quote": 5400.53827}, {"ts": 1772325840000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 10875.4, "quote_volume": 1084.27738, "trades": 38, "taker_buy_volume": 9953.2, "taker_buy_quote": 992.33404}, {"ts": 1772325900000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 111868.6, "quote_volume": 11165.79906, "trades": 120, "taker_buy_volume": 56323.1, "taker_buy_quote": 5622.36364}, {"ts": 1772325960000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 23764.4, "quote_volume": 2374.46464, "trades": 20, "taker_buy_volume": 23764.4, "taker_buy_quote": 2374.46464}, {"ts": 1772326020000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 53534.4, "quote_volume": 5348.73843, "trades": 26, "taker_buy_volume": 7345.3, "taker_buy_quote": 733.79547}, {"ts": 1772326080000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 21428.1, "quote_volume": 2140.67719, "trades": 26, "taker_buy_volume": 15633.5, "taker_buy_quote": 1561.79665}, {"ts": 1772326140000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 10916.0, "quote_volume": 1092.51344, "trades": 33, "taker_buy_volume": 9947.9, "taker_buy_quote": 995.60663}, {"ts": 1772326200000, "open": 0.1, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 9231.7, "quote_volume": 925.94504, "trades": 34, "taker_buy_volume": 6540.3, "taker_buy_quote": 656.07574}, {"ts": 1772326260000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 6850.6, "quote_volume": 686.27333, "trades": 27, "taker_buy_volume": 1229.8, "taker_buy_quote": 123.21797}, {"ts": 1772326320000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 16504.6, "quote_volume": 1652.11839, "trades": 17, "taker_buy_volume": 16415.0, "taker_buy_quote": 1643.14943}, {"ts": 1772326380000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1004, "volume": 160278.8, "quote_volume": 16082.24443, "trades": 130, "taker_buy_volume": 120078.4, "taker_buy_quote": 12051.46623}, {"ts": 1772326440000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 11581.6, "quote_volume": 1162.82234, "trades": 43, "taker_buy_volume": 6480.9, "taker_buy_quote": 650.71206}, {"ts": 1772326500000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 35558.3, "quote_volume": 3576.68775, "trades": 58, "taker_buy_volume": 31538.9, "taker_buy_quote": 3172.33611}, {"ts": 1772326560000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 5708.7, "quote_volume": 574.29522, "trades": 17, "taker_buy_volume": 2205.0, "taker_buy_quote": 221.823}, {"ts": 1772326620000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 15732.6, "quote_volume": 1580.77527, "trades": 28, "taker_buy_volume": 248.5, "taker_buy_quote": 24.9991}, {"ts": 1772326680000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 11312.7, "quote_volume": 1134.00888, "trades": 35, "taker_buy_volume": 566.3, "taker_buy_quote": 56.70157}, {"ts": 1772326740000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 107.3, "quote_volume": 10.75146, "trades": 1, "taker_buy_volume": 107.3, "taker_buy_quote": 10.75146}, {"ts": 1772326800000, "open": 0.1002, "high": 0.1002, "low": 0.0998, "close": 0.0998, "volume": 30015.1, "quote_volume": 3001.30613, "trades": 49, "taker_buy_volume": 4024.2, "taker_buy_quote": 402.43974}, {"ts": 1772326860000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 36322.5, "quote_volume": 3630.23471, "trades": 52, "taker_buy_volume": 28264.4, "taker_buy_quote": 2824.59247}, {"ts": 1772326920000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 59229.2, "quote_volume": 5939.89368, "trades": 114, "taker_buy_volume": 20330.6, "taker_buy_quote": 2038.36983}, {"ts": 1772326980000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 29516.2, "quote_volume": 2959.10537, "trades": 38, "taker_buy_volume": 11400.4, "taker_buy_quote": 1143.09488}, {"ts": 1772327040000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 35729.6, "quote_volume": 3578.29133, "trades": 61, "taker_buy_volume": 11665.4, "taker_buy_quote": 1168.82783}, {"ts": 1772327100000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 100479.6, "quote_volume": 10040.55523, "trades": 59, "taker_buy_volume": 14276.2, "taker_buy_quote": 1427.47291}, {"ts": 1772327160000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 17459.5, "quote_volume": 1746.48694, "trades": 37, "taker_buy_volume": 6460.4, "taker_buy_quote": 646.11371}, {"ts": 1772327220000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 8960.5, "quote_volume": 896.94605, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327280000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 40861.9, "quote_volume": 4087.15754, "trades": 66, "taker_buy_volume": 15678.4, "taker_buy_quote": 1568.80754}, {"ts": 1772327340000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 27588.9, "quote_volume": 2757.37569, "trades": 51, "taker_buy_volume": 12074.6, "taker_buy_quote": 1206.2605}, {"ts": 1772327400000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 198205.2, "quote_volume": 19839.24661, "trades": 37, "taker_buy_volume": 197905.4, "taker_buy_quote": 19809.26661}, {"ts": 1772327460000, "open": 0.1001, "high": 0.1001, "low": 0.0994, "close": 0.0996, "volume": 770730.3, "quote_volume": 76862.69056, "trades": 465, "taker_buy_volume": 215699.2, "taker_buy_quote": 21496.0542}, {"ts": 1772327520000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 93987.6, "quote_volume": 9350.69361, "trades": 111, "taker_buy_volume": 20644.2, "taker_buy_quote": 2054.27794}, {"ts": 1772327580000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 35615.5, "quote_volume": 3550.81004, "trades": 20, "taker_buy_volume": 35353.6, "taker_buy_quote": 3524.69861}, {"ts": 1772327640000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 13917.5, "quote_volume": 1387.15937, "trades": 42, "taker_buy_volume": 1174.9, "taker_buy_quote": 117.13753}, {"ts": 1772327700000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 14038.1, "quote_volume": 1399.59857, "trades": 30, "taker_buy_volume": 5630.1, "taker_buy_quote": 561.32097}, {"ts": 1772327760000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 15631.7, "quote_volume": 1559.59834, "trades": 43, "taker_buy_volume": 9684.6, "taker_buy_quote": 966.42372}, {"ts": 1772327820000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 70363.2, "quote_volume": 7000.65082, "trades": 60, "taker_buy_volume": 4741.2, "taker_buy_quote": 471.29532}, {"ts": 1772327880000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 9529.5, "quote_volume": 947.55549, "trades": 61, "taker_buy_volume": 7806.4, "taker_buy_quote": 776.23214}, {"ts": 1772327940000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 6282.2, "quote_volume": 625.70712, "trades": 32, "taker_buy_volume": 5417.8, "taker_buy_quote": 539.61288}, {"ts": 1772328000000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 22572.7, "quote_volume": 2250.73997, "trades": 49, "taker_buy_volume": 7711.2, "taker_buy_quote": 769.05644}, {"ts": 1772328060000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 2154.2, "quote_volume": 214.98916, "trades": 20, "taker_buy_volume": 1323.6, "taker_buy_quote": 132.09528}, {"ts": 1772328120000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 7983.0, "quote_volume": 796.67316, "trades": 37, "taker_buy_volume": 1653.7, "taker_buy_quote": 165.03926}, {"ts": 1772328180000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 57361.4, "quote_volume": 5720.61597, "trades": 67, "taker_buy_volume": 3229.3, "taker_buy_quote": 321.97542}, {"ts": 1772328240000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 34557.5, "quote_volume": 3453.7699, "trades": 86, "taker_buy_volume": 24369.1, "taker_buy_quote": 2435.87805}, {"ts": 1772328300000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 19639.4, "quote_volume": 1958.33917, "trades": 49, "taker_buy_volume": 16785.5, "taker_buy_quote": 1673.55244}, {"ts": 1772328360000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 5053.7, "quote_volume": 504.02853, "trades": 21, "taker_buy_volume": 975.7, "taker_buy_quote": 97.37486}, {"ts": 1772328420000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 24078.8, "quote_volume": 2403.28375, "trades": 43, "taker_buy_volume": 14733.6, "taker_buy_quote": 1470.63279}, {"ts": 1772328480000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 42269.7, "quote_volume": 4223.17385, "trades": 43, "taker_buy_volume": 22402.1, "taker_buy_quote": 2238.28631}, {"ts": 1772328540000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 660.8, "quote_volume": 66.05473, "trades": 5, "taker_buy_volume": 660.8, "taker_buy_quote": 66.05473}, {"ts": 1772328600000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 8431.6, "quote_volume": 842.34474, "trades": 15, "taker_buy_volume": 2375.7, "taker_buy_quote": 237.36033}, {"ts": 1772328660000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 15142.4, "quote_volume": 1514.22289, "trades": 22, "taker_buy_volume": 8213.1, "taker_buy_quote": 821.31}, {"ts": 1772328720000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 30447.9, "quote_volume": 3047.95343, "trades": 43, "taker_buy_volume": 27199.9, "taker_buy_quote": 2722.66013}, {"ts": 1772328780000, "open": 0.1003, "high": 0.1009, "low": 0.1003, "close": 0.1008, "volume": 137150.5, "quote_volume": 13818.48477, "trades": 142, "taker_buy_volume": 84842.7, "taker_buy_quote": 8551.37951}, {"ts": 1772328840000, "open": 0.1009, "high": 0.1013, "low": 0.1009, "close": 0.1012, "volume": 18364.6, "quote_volume": 1858.48207, "trades": 68, "taker_buy_volume": 12626.5, "taker_buy_quote": 1277.78635}, {"ts": 1772328900000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1014, "volume": 73039.5, "quote_volume": 7408.4204, "trades": 92, "taker_buy_volume": 46454.9, "taker_buy_quote": 4710.73668}, {"ts": 1772328960000, "open": 0.1014, "high": 0.1019, "low": 0.1013, "close": 0.1017, "volume": 79991.4, "quote_volume": 8122.00489, "trades": 150, "taker_buy_volume": 46731.6, "taker_buy_quote": 4746.38124}, {"ts": 1772329020000, "open": 0.1017, "high": 0.1021, "low": 0.1017, "close": 0.102, "volume": 160631.8, "quote_volume": 16366.00677, "trades": 266, "taker_buy_volume": 99873.4, "taker_buy_quote": 10175.84429}, {"ts": 1772329080000, "open": 0.1019, "high": 0.1019, "low": 0.1015, "close": 0.1015, "volume": 77071.6, "quote_volume": 7842.20453, "trades": 255, "taker_buy_volume": 40076.2, "taker_buy_quote": 4078.33806}, {"ts": 1772329140000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 16335.9, "quote_volume": 1660.05445, "trades": 57, "taker_buy_volume": 11255.9, "taker_buy_quote": 1143.99088}, {"ts": 1772329200000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 14993.9, "quote_volume": 1524.6836, "trades": 33, "taker_buy_volume": 7418.0, "taker_buy_quote": 754.41059}, {"ts": 1772329260000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 20725.4, "quote_volume": 2104.45134, "trades": 34, "taker_buy_volume": 7848.9, "taker_buy_quote": 796.79464}, {"ts": 1772329320000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 3919.7, "quote_volume": 397.56736, "trades": 20, "taker_buy_volume": 312.8, "taker_buy_quote": 31.7492}, {"ts": 1772329380000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 2405.2, "quote_volume": 243.39126, "trades": 22, "taker_buy_volume": 207.6, "taker_buy_quote": 21.00812}, {"ts": 1772329440000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 9388.0, "quote_volume": 949.1268, "trades": 13, "taker_buy_volume": 8937.2, "taker_buy_quote": 903.55092}, {"ts": 1772329500000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 9048.8, "quote_volume": 914.7513, "trades": 32, "taker_buy_volume": 1056.0, "taker_buy_quote": 106.7616}, {"ts": 1772329560000, "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.1008, "volume": 86341.0, "quote_volume": 8705.52841, "trades": 73, "taker_buy_volume": 7181.2, "taker_buy_quote": 724.81974}, {"ts": 1772329620000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 54768.5, "quote_volume": 5533.16053, "trades": 91, "taker_buy_volume": 37877.8, "taker_buy_quote": 3826.34094}, {"ts": 1772329680000, "open": 0.1011, "high": 0.1016, "low": 0.1011, "close": 0.1016, "volume": 54186.6, "quote_volume": 5502.52003, "trades": 131, "taker_buy_volume": 32998.7, "taker_buy_quote": 3350.34126}, {"ts": 1772329740000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 259690.5, "quote_volume": 26402.09719, "trades": 216, "taker_buy_volume": 208394.0, "taker_buy_quote": 21189.54113}, {"ts": 1772329800000, "open": 0.1018, "high": 0.1024, "low": 0.1017, "close": 0.1023, "volume": 450143.1, "quote_volume": 45951.20776, "trades": 437, "taker_buy_volume": 296602.9, "taker_buy_quote": 30286.70404}, {"ts": 1772329860000, "open": 0.1023, "high": 0.1023, "low": 0.1019, "close": 0.102, "volume": 47892.4, "quote_volume": 4886.99995, "trades": 167, "taker_buy_volume": 27648.1, "taker_buy_quote": 2822.19526}, {"ts": 1772329920000, "open": 0.102, "high": 0.1025, "low": 0.1019, "close": 0.1022, "volume": 348247.7, "quote_volume": 35633.21379, "trades": 194, "taker_buy_volume": 328273.1, "taker_buy_quote": 33592.89547}, {"ts": 1772329980000, "open": 0.1022, "high": 0.1029, "low": 0.1022, "close": 0.1027, "volume": 1139846.6, "quote_volume": 117007.32972, "trades": 696, "taker_buy_volume": 659319.6, "taker_buy_quote": 67678.68418}, {"ts": 1772330040000, "open": 0.1026, "high": 0.1026, "low": 0.102, "close": 0.1022, "volume": 202180.1, "quote_volume": 20669.16744, "trades": 348, "taker_buy_volume": 39792.7, "taker_buy_quote": 4072.59633}, {"ts": 1772330100000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 42010.0, "quote_volume": 4287.60557, "trades": 129, "taker_buy_volume": 11426.7, "taker_buy_quote": 1165.60052}, {"ts": 1772330160000, "open": 0.102, "high": 0.1024, "low": 0.102, "close": 0.1024, "volume": 34169.8, "quote_volume": 3489.43161, "trades": 90, "taker_buy_volume": 19375.7, "taker_buy_quote": 1977.42629}, {"ts": 1772330220000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 49658.2, "quote_volume": 5083.37259, "trades": 230, "taker_buy_volume": 16935.9, "taker_buy_quote": 1733.68521}, {"ts": 1772330280000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.1021, "volume": 73772.6, "quote_volume": 7537.04841, "trades": 110, "taker_buy_volume": 26389.8, "taker_buy_quote": 2694.33734}, {"ts": 1772330340000, "open": 0.1022, "high": 0.1026, "low": 0.1022, "close": 0.1026, "volume": 143316.6, "quote_volume": 14667.29473, "trades": 155, "taker_buy_volume": 109457.0, "taker_buy_quote": 11203.62508}, {"ts": 1772330400000, "open": 0.1026, "high": 0.1028, "low": 0.1023, "close": 0.1025, "volume": 278978.6, "quote_volume": 28593.26756, "trades": 425, "taker_buy_volume": 174638.4, "taker_buy_quote": 17901.74241}, {"ts": 1772330460000, "open": 0.1025, "high": 0.103, "low": 0.1025, "close": 0.1029, "volume": 201247.5, "quote_volume": 20677.27785, "trades": 375, "taker_buy_volume": 101761.5, "taker_buy_quote": 10457.66722}, {"ts": 1772330520000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 257602.5, "quote_volume": 26549.01844, "trades": 316, "taker_buy_volume": 161151.4, "taker_buy_quote": 16611.88389}, {"ts": 1772330580000, "open": 0.1029, "high": 0.1033, "low": 0.1029, "close": 0.1033, "volume": 231366.3, "quote_volume": 23867.71262, "trades": 191, "taker_buy_volume": 90719.7, "taker_buy_quote": 9361.57643}, {"ts": 1772330640000, "open": 0.1033, "high": 0.1033, "low": 0.1029, "close": 0.103, "volume": 220245.9, "quote_volume": 22725.43063, "trades": 147, "taker_buy_volume": 15315.5, "taker_buy_quote": 1580.7234}, {"ts": 1772330700000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.1031, "volume": 81727.3, "quote_volume": 8416.0991, "trades": 132, "taker_buy_volume": 60761.6, "taker_buy_quote": 6258.30868}, {"ts": 1772330760000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 52197.2, "quote_volume": 5370.01609, "trades": 98, "taker_buy_volume": 14518.6, "taker_buy_quote": 1493.19475}, {"ts": 1772330820000, "open": 0.1029, "high": 0.1031, "low": 0.1028, "close": 0.103, "volume": 69210.6, "quote_volume": 7125.39334, "trades": 92, "taker_buy_volume": 36104.7, "taker_buy_quote": 3716.32715}, {"ts": 1772330880000, "open": 0.103, "high": 0.1031, "low": 0.1023, "close": 0.1023, "volume": 281863.2, "quote_volume": 28957.51546, "trades": 168, "taker_buy_volume": 108722.8, "taker_buy_quote": 11157.66622}, {"ts": 1772330940000, "open": 0.1022, "high": 0.1024, "low": 0.102, "close": 0.1023, "volume": 116974.6, "quote_volume": 11951.71858, "trades": 205, "taker_buy_volume": 52911.3, "taker_buy_quote": 5407.60224}, {"ts": 1772331000000, "open": 0.1023, "high": 0.1025, "low": 0.1021, "close": 0.1024, "volume": 76771.8, "quote_volume": 7856.78109, "trades": 105, "taker_buy_volume": 26599.4, "taker_buy_quote": 2724.30361}, {"ts": 1772331060000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1027, "volume": 151601.0, "quote_volume": 15594.30315, "trades": 183, "taker_buy_volume": 130097.0, "taker_buy_quote": 13383.80811}, {"ts": 1772331120000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 24335.9, "quote_volume": 2504.65351, "trades": 62, "taker_buy_volume": 8581.4, "taker_buy_quote": 883.24438}, {"ts": 1772331180000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 33110.9, "quote_volume": 3405.35783, "trades": 65, "taker_buy_volume": 20478.9, "taker_buy_quote": 2106.42489}, {"ts": 1772331240000, "open": 0.1029, "high": 0.1029, "low": 0.1025, "close": 0.1026, "volume": 43112.2, "quote_volume": 4430.74328, "trades": 68, "taker_buy_volume": 13155.2, "taker_buy_quote": 1350.0022}, {"ts": 1772331300000, "open": 0.1026, "high": 0.1028, "low": 0.1025, "close": 0.1027, "volume": 142903.3, "quote_volume": 14671.93346, "trades": 173, "taker_buy_volume": 86406.8, "taker_buy_quote": 8871.03317}, {"ts": 1772331360000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 33384.7, "quote_volume": 3420.8351, "trades": 71, "taker_buy_volume": 5542.1, "taker_buy_quote": 567.97492}, {"ts": 1772331420000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.1021, "volume": 224153.8, "quote_volume": 22902.00436, "trades": 89, "taker_buy_volume": 29541.2, "taker_buy_quote": 3016.37063}, {"ts": 1772331480000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 52100.4, "quote_volume": 5326.65548, "trades": 65, "taker_buy_volume": 36473.1, "taker_buy_quote": 3728.81267}, {"ts": 1772331540000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 75997.9, "quote_volume": 7779.34138, "trades": 133, "taker_buy_volume": 55326.9, "taker_buy_quote": 5663.43523}, {"ts": 1772331600000, "open": 0.1024, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 166348.1, "quote_volume": 17046.82464, "trades": 189, "taker_buy_volume": 70176.8, "taker_buy_quote": 7192.00882}, {"ts": 1772331660000, "open": 0.1023, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 81451.0, "quote_volume": 8333.36761, "trades": 166, "taker_buy_volume": 49788.7, "taker_buy_quote": 5093.90294}, {"ts": 1772331720000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 45834.0, "quote_volume": 4701.4598, "trades": 104, "taker_buy_volume": 21323.9, "taker_buy_quote": 2187.42303}, {"ts": 1772331780000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 69159.5, "quote_volume": 7092.6455, "trades": 106, "taker_buy_volume": 30824.6, "taker_buy_quote": 3161.62907}, {"ts": 1772331840000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 12365.2, "quote_volume": 1266.22182, "trades": 41, "taker_buy_volume": 9198.4, "taker_buy_quote": 941.9415}, {"ts": 1772331900000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 50045.3, "quote_volume": 5140.46382, "trades": 90, "taker_buy_volume": 18601.0, "taker_buy_quote": 1909.44239}, {"ts": 1772331960000, "open": 0.1029, "high": 0.103, "low": 0.1026, "close": 0.1028, "volume": 46049.3, "quote_volume": 4735.42782, "trades": 96, "taker_buy_volume": 26634.8, "taker_buy_quote": 2739.41708}, {"ts": 1772332020000, "open": 0.1029, "high": 0.103, "low": 0.1027, "close": 0.1027, "volume": 50608.7, "quote_volume": 5202.63843, "trades": 83, "taker_buy_volume": 2751.0, "taker_buy_quote": 282.97401}, {"ts": 1772332080000, "open": 0.1027, "high": 0.1032, "low": 0.1027, "close": 0.103, "volume": 189291.3, "quote_volume": 19468.53715, "trades": 279, "taker_buy_volume": 132529.7, "taker_buy_quote": 13627.41215}, {"ts": 1772332140000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 24984.8, "quote_volume": 2574.42029, "trades": 84, "taker_buy_volume": 5859.0, "taker_buy_quote": 603.97141}, {"ts": 1772332200000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 18096.9, "quote_volume": 1863.9807, "trades": 54, "taker_buy_volume": 7864.6, "taker_buy_quote": 810.0538}, {"ts": 1772332260000, "open": 0.103, "high": 0.1031, "low": 0.1027, "close": 0.1027, "volume": 128446.6, "quote_volume": 13231.30351, "trades": 94, "taker_buy_volume": 108728.1, "taker_buy_quote": 11202.09087}, {"ts": 1772332320000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 10725.8, "quote_volume": 1101.20062, "trades": 64, "taker_buy_volume": 769.3, "taker_buy_quote": 78.99639}, {"ts": 1772332380000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 276531.6, "quote_volume": 28339.47701, "trades": 94, "taker_buy_volume": 198386.0, "taker_buy_quote": 20333.18913}, {"ts": 1772332440000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 71012.2, "quote_volume": 7277.15726, "trades": 140, "taker_buy_volume": 25471.8, "taker_buy_quote": 2609.78754}, {"ts": 1772332500000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 75769.8, "quote_volume": 7774.5193, "trades": 142, "taker_buy_volume": 32331.3, "taker_buy_quote": 3316.65871}, {"ts": 1772332560000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 168714.1, "quote_volume": 17319.42973, "trades": 152, "taker_buy_volume": 31952.0, "taker_buy_quote": 3281.04202}, {"ts": 1772332620000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 29197.0, "quote_volume": 2996.54313, "trades": 53, "taker_buy_volume": 14230.4, "taker_buy_quote": 1460.93503}, {"ts": 1772332680000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 25184.5, "quote_volume": 2584.97001, "trades": 52, "taker_buy_volume": 11237.6, "taker_buy_quote": 1153.93938}, {"ts": 1772332740000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 9677.9, "quote_volume": 992.80874, "trades": 36, "taker_buy_volume": 5089.6, "taker_buy_quote": 522.20521}, {"ts": 1772332800000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 3499.3, "quote_volume": 358.67825, "trades": 19, "taker_buy_volume": 685.5, "taker_buy_quote": 70.26375}, {"ts": 1772332860000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 154931.8, "quote_volume": 15928.79265, "trades": 130, "taker_buy_volume": 114822.9, "taker_buy_quote": 11806.09054}, {"ts": 1772332920000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 75240.5, "quote_volume": 7746.44513, "trades": 93, "taker_buy_volume": 19087.7, "taker_buy_quote": 1964.57894}, {"ts": 1772332980000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 29101.6, "quote_volume": 2994.24742, "trades": 44, "taker_buy_volume": 17405.1, "taker_buy_quote": 1791.21642}, {"ts": 1772333040000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 70700.0, "quote_volume": 7279.9913, "trades": 112, "taker_buy_volume": 37470.1, "taker_buy_quote": 3858.58262}, {"ts": 1772333100000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 854.4, "quote_volume": 88.0032, "trades": 10, "taker_buy_volume": 854.4, "taker_buy_quote": 88.0032}, {"ts": 1772333160000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 14479.8, "quote_volume": 1489.97698, "trades": 28, "taker_buy_volume": 5452.2, "taker_buy_quote": 561.03694}, {"ts": 1772333220000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 7821.5, "quote_volume": 805.51732, "trades": 37, "taker_buy_volume": 5067.6, "taker_buy_quote": 521.9628}, {"ts": 1772333280000, "open": 0.103, "high": 0.103, "low": 0.1024, "close": 0.1024, "volume": 268764.4, "quote_volume": 27576.33793, "trades": 173, "taker_buy_volume": 43138.8, "taker_buy_quote": 4425.50916}, {"ts": 1772333340000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 169701.7, "quote_volume": 17384.10243, "trades": 112, "taker_buy_volume": 131177.6, "taker_buy_quote": 13437.1112}, {"ts": 1772333400000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 42991.6, "quote_volume": 4407.00074, "trades": 78, "taker_buy_volume": 18873.2, "taker_buy_quote": 1935.02632}, {"ts": 1772333460000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 11782.6, "quote_volume": 1207.60073, "trades": 34, "taker_buy_volume": 3256.5, "taker_buy_quote": 333.79125}, {"ts": 1772333520000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 93670.9, "quote_volume": 9590.99811, "trades": 44, "taker_buy_volume": 68629.7, "taker_buy_quote": 7027.85654}, {"ts": 1772333580000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 52647.9, "quote_volume": 5402.83067, "trades": 58, "taker_buy_volume": 50166.7, "taker_buy_quote": 5148.63761}, {"ts": 1772333640000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 41216.4, "quote_volume": 4230.24802, "trades": 46, "taker_buy_volume": 29978.1, "taker_buy_quote": 3076.45845}, {"ts": 1772333700000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 12676.9, "quote_volume": 1299.77278, "trades": 44, "taker_buy_volume": 3031.0, "taker_buy_quote": 310.68798}, {"ts": 1772333760000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 29765.7, "quote_volume": 3050.79374, "trades": 45, "taker_buy_volume": 2469.5, "taker_buy_quote": 253.18202}, {"ts": 1772333820000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 23168.9, "quote_volume": 2376.38105, "trades": 38, "taker_buy_volume": 15244.1, "taker_buy_quote": 1563.39223}, {"ts": 1772333880000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 1704.5, "quote_volume": 174.78093, "trades": 16, "taker_buy_volume": 1183.2, "taker_buy_quote": 121.33697}, {"ts": 1772333940000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 6546.5, "quote_volume": 671.6709, "trades": 23, "taker_buy_volume": 2403.5, "taker_buy_quote": 246.5991}, {"ts": 1772334000000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 15732.6, "quote_volume": 1614.45478, "trades": 22, "taker_buy_volume": 13603.2, "taker_buy_quote": 1395.7753}, {"ts": 1772334060000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 29720.6, "quote_volume": 3058.48089, "trades": 56, "taker_buy_volume": 15242.0, "taker_buy_quote": 1568.63295}, {"ts": 1772334120000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 21227.5, "quote_volume": 2182.43301, "trades": 31, "taker_buy_volume": 3039.0, "taker_buy_quote": 312.65521}, {"ts": 1772334180000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 6775.9, "quote_volume": 695.88493, "trades": 24, "taker_buy_volume": 3771.1, "taker_buy_quote": 387.29197}, {"ts": 1772334240000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 27598.1, "quote_volume": 2834.23669, "trades": 45, "taker_buy_volume": 15123.4, "taker_buy_quote": 1553.2423}, {"ts": 1772334300000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 8386.6, "quote_volume": 861.27172, "trades": 34, "taker_buy_volume": 87.7, "taker_buy_quote": 8.99802}, {"ts": 1772334360000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 6967.3, "quote_volume": 714.88149, "trades": 14, "taker_buy_volume": 6365.9, "taker_buy_quote": 653.17785}, {"ts": 1772334420000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 25278.4, "quote_volume": 2595.73041, "trades": 47, "taker_buy_volume": 13706.2, "taker_buy_quote": 1407.6355}, {"ts": 1772334480000, "open": 0.1026, "high": 0.1026, "low": 0.1015, "close": 0.102, "volume": 961263.5, "quote_volume": 98133.93224, "trades": 676, "taker_buy_volume": 277332.9, "taker_buy_quote": 28287.58316}, {"ts": 1772334540000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 82718.7, "quote_volume": 8431.79498, "trades": 72, "taker_buy_volume": 50742.2, "taker_buy_quote": 5172.47369}, {"ts": 1772334600000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 29075.2, "quote_volume": 2963.20965, "trades": 40, "taker_buy_volume": 2829.9, "taker_buy_quote": 288.36681}, {"ts": 1772334660000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 843.0, "quote_volume": 85.986, "trades": 10, "taker_buy_volume": 843.0, "taker_buy_quote": 85.986}, {"ts": 1772334720000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 27828.8, "quote_volume": 2838.52976, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334780000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 11871.7, "quote_volume": 1209.72623, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334840000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 1426.7, "quote_volume": 145.35802, "trades": 14, "taker_buy_volume": 1003.6, "taker_buy_quote": 102.26684}, {"ts": 1772334900000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 65786.2, "quote_volume": 6699.93301, "trades": 84, "taker_buy_volume": 24324.7, "taker_buy_quote": 2477.00297}, {"ts": 1772334960000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 114698.9, "quote_volume": 11702.57338, "trades": 89, "taker_buy_volume": 70279.0, "taker_buy_quote": 7169.75339}, {"ts": 1772335020000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 81902.0, "quote_volume": 8373.5429, "trades": 76, "taker_buy_volume": 36656.9, "taker_buy_quote": 3749.10604}, {"ts": 1772335080000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 242721.9, "quote_volume": 24829.45755, "trades": 81, "taker_buy_volume": 188932.9, "taker_buy_quote": 19327.46893}, {"ts": 1772335140000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.102, "volume": 65084.4, "quote_volume": 6639.39298, "trades": 256, "taker_buy_volume": 11542.5, "taker_buy_quote": 1177.4203}, {"ts": 1772335200000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 32394.5, "quote_volume": 3304.68651, "trades": 105, "taker_buy_volume": 13667.3, "taker_buy_quote": 1393.89958}, {"ts": 1772335260000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 6379.5, "quote_volume": 650.06027, "trades": 32, "taker_buy_volume": 151.5, "taker_buy_quote": 15.43785}, {"ts": 1772335320000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1018, "volume": 83625.1, "quote_volume": 8508.95165, "trades": 87, "taker_buy_volume": 43797.4, "taker_buy_quote": 4457.84488}, {"ts": 1772335380000, "open": 0.1019, "high": 0.1021, "low": 0.1013, "close": 0.1015, "volume": 164757.9, "quote_volume": 16768.68108, "trades": 182, "taker_buy_volume": 94837.1, "taker_buy_quote": 9659.50875}, {"ts": 1772335440000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 6994.3, "quote_volume": 710.23095, "trades": 37, "taker_buy_volume": 5473.7, "taker_buy_quote": 555.83875}, {"ts": 1772335500000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 133755.8, "quote_volume": 13583.67269, "trades": 109, "taker_buy_volume": 21917.0, "taker_buy_quote": 2226.92412}, {"ts": 1772335560000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 10821.6, "quote_volume": 1099.3037, "trades": 23, "taker_buy_volume": 8523.3, "taker_buy_quote": 865.96728}, {"ts": 1772335620000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 23169.1, "quote_volume": 2357.34357, "trades": 51, "taker_buy_volume": 20655.3, "taker_buy_quote": 2101.43873}, {"ts": 1772335680000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 15794.2, "quote_volume": 1607.84956, "trades": 53, "taker_buy_volume": 10084.6, "taker_buy_quote": 1026.61228}, {"ts": 1772335740000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 71105.5, "quote_volume": 7242.64345, "trades": 75, "taker_buy_volume": 43387.8, "taker_buy_quote": 4420.97276}, {"ts": 1772335800000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 140481.4, "quote_volume": 14342.84542, "trades": 51, "taker_buy_volume": 1741.4, "taker_buy_quote": 177.79694}, {"ts": 1772335860000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 29261.6, "quote_volume": 2984.2961, "trades": 61, "taker_buy_volume": 19749.3, "taker_buy_quote": 2014.95749}, {"ts": 1772335920000, "open": 0.1022, "high": 0.1022, "low": 0.1018, "close": 0.1019, "volume": 107023.0, "quote_volume": 10910.74172, "trades": 95, "taker_buy_volume": 15066.4, "taker_buy_quote": 1536.01807}, {"ts": 1772335980000, "open": 0.1019, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 59878.1, "quote_volume": 6112.77818, "trades": 144, "taker_buy_volume": 21931.6, "taker_buy_quote": 2239.12464}, {"ts": 1772336040000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 22636.2, "quote_volume": 2312.66003, "trades": 39, "taker_buy_volume": 10951.1, "taker_buy_quote": 1118.51418}, {"ts": 1772336100000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 9055.8, "quote_volume": 925.52513, "trades": 35, "taker_buy_volume": 7981.2, "taker_buy_quote": 815.70774}, {"ts": 1772336160000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 15879.8, "quote_volume": 1622.37216, "trades": 36, "taker_buy_volume": 4477.7, "taker_buy_quote": 457.64123}, {"ts": 1772336220000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 31091.5, "quote_volume": 3169.14193, "trades": 48, "taker_buy_volume": 19307.5, "taker_buy_quote": 1967.82079}, {"ts": 1772336280000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 12577.7, "quote_volume": 1282.9254, "trades": 39, "taker_buy_volume": 2114.7, "taker_buy_quote": 215.6994}, {"ts": 1772336340000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 12272.6, "quote_volume": 1254.52643, "trades": 44, "taker_buy_volume": 7769.7, "taker_buy_quote": 793.97859}, {"ts": 1772336400000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 11293.8, "quote_volume": 1153.09698, "trades": 22, "taker_buy_volume": 873.0, "taker_buy_quote": 89.1333}, {"ts": 1772336460000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 2451.9, "quote_volume": 250.55828, "trades": 19, "taker_buy_volume": 1850.4, "taker_buy_quote": 189.09574}, {"ts": 1772336520000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 8859.5, "quote_volume": 904.68103, "trades": 13, "taker_buy_volume": 436.6, "taker_buy_quote": 44.62052}, {"ts": 1772336580000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 1626.9, "quote_volume": 166.26918, "trades": 6, "taker_buy_volume": 1626.9, "taker_buy_quote": 166.26918}, {"ts": 1772336640000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 856.0, "quote_volume": 87.5688, "trades": 12, "taker_buy_volume": 856.0, "taker_buy_quote": 87.5688}, {"ts": 1772336700000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 57652.8, "quote_volume": 5898.88344, "trades": 64, "taker_buy_volume": 48323.4, "taker_buy_quote": 4944.07138}, {"ts": 1772336760000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 6018.4, "quote_volume": 614.76452, "trades": 21, "taker_buy_volume": 78.4, "taker_buy_quote": 8.00464}, {"ts": 1772336820000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 13724.3, "quote_volume": 1399.85638, "trades": 30, "taker_buy_volume": 3998.7, "taker_buy_quote": 408.26727}, {"ts": 1772336880000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 7274.3, "quote_volume": 742.0174, "trades": 29, "taker_buy_volume": 2332.4, "taker_buy_quote": 237.9436}, {"ts": 1772336940000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 30543.9, "quote_volume": 3118.42267, "trades": 20, "taker_buy_volume": 29448.7, "taker_buy_quote": 3006.71227}, {"ts": 1772337000000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 4521.5, "quote_volume": 461.21794, "trades": 26, "taker_buy_volume": 1505.9, "taker_buy_quote": 153.6018}, {"ts": 1772337060000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 21167.9, "quote_volume": 2159.1258, "trades": 18, "taker_buy_volume": 20305.6, "taker_buy_quote": 2071.1712}, {"ts": 1772337120000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337180000, "open": 0.102, "high": 0.102, "low": 0.1014, "close": 0.1016, "volume": 507157.9, "quote_volume": 51586.24198, "trades": 325, "taker_buy_volume": 120471.1, "taker_buy_quote": 12261.77205}, {"ts": 1772337240000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 58959.2, "quote_volume": 5976.82493, "trades": 137, "taker_buy_volume": 8154.3, "taker_buy_quote": 826.82917}, {"ts": 1772337300000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 26995.7, "quote_volume": 2732.4588, "trades": 41, "taker_buy_volume": 22711.7, "taker_buy_quote": 2298.80231}, {"ts": 1772337360000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 50692.3, "quote_volume": 5135.11237, "trades": 86, "taker_buy_volume": 15609.1, "taker_buy_quote": 1581.20183}, {"ts": 1772337420000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 63559.7, "quote_volume": 6438.49383, "trades": 94, "taker_buy_volume": 45177.7, "taker_buy_quote": 4576.60494}, {"ts": 1772337480000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 45695.9, "quote_volume": 4630.79023, "trades": 64, "taker_buy_volume": 25131.0, "taker_buy_quote": 2547.63751}, {"ts": 1772337540000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 37276.5, "quote_volume": 3783.36433, "trades": 69, "taker_buy_volume": 8406.2, "taker_buy_quote": 853.2293}, {"ts": 1772337600000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 25806.1, "quote_volume": 2623.31956, "trades": 78, "taker_buy_volume": 11234.2, "taker_buy_quote": 1141.74636}, {"ts": 1772337660000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 18329.4, "quote_volume": 1864.61794, "trades": 55, "taker_buy_volume": 16051.9, "taker_buy_quote": 1633.14199}, {"ts": 1772337720000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 42907.2, "quote_volume": 4365.19553, "trades": 88, "taker_buy_volume": 9551.6, "taker_buy_quote": 971.76409}, {"ts": 1772337780000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 15510.0, "quote_volume": 1577.00586, "trades": 35, "taker_buy_volume": 4102.6, "taker_buy_quote": 417.23442}, {"ts": 1772337840000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 10050.7, "quote_volume": 1022.167, "trades": 19, "taker_buy_volume": 9034.7, "taker_buy_quote": 918.8398}, {"ts": 1772337900000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 11672.0, "quote_volume": 1184.28813, "trades": 37, "taker_buy_volume": 261.3, "taker_buy_quote": 26.52195}, {"ts": 1772337960000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338020000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 114368.3, "quote_volume": 11585.62146, "trades": 178, "taker_buy_volume": 17034.8, "taker_buy_quote": 1725.7234}, {"ts": 1772338080000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 53477.1, "quote_volume": 5411.23621, "trades": 93, "taker_buy_volume": 32709.4, "taker_buy_quote": 3310.0752}, {"ts": 1772338140000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 7694.7, "quote_volume": 780.24258, "trades": 39, "taker_buy_volume": 3046.4, "taker_buy_quote": 308.90496}, {"ts": 1772338200000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 19370.2, "quote_volume": 1963.99714, "trades": 64, "taker_buy_volume": 3002.5, "taker_buy_quote": 304.4535}, {"ts": 1772338260000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 24146.6, "quote_volume": 2448.13235, "trades": 63, "taker_buy_volume": 1365.2, "taker_buy_quote": 138.3194}, {"ts": 1772338320000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 6024.5, "quote_volume": 610.28185, "trades": 6, "taker_buy_volume": 6024.5, "taker_buy_quote": 610.28185}, {"ts": 1772338380000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 324.2, "quote_volume": 32.87388, "trades": 4, "taker_buy_volume": 324.2, "taker_buy_quote": 32.87388}, {"ts": 1772338440000, "open": 0.1013, "high": 0.1013, "low": 0.1009, "close": 0.101, "volume": 99054.8, "quote_volume": 10010.30172, "trades": 122, "taker_buy_volume": 12735.9, "taker_buy_quote": 1288.23226}, {"ts": 1772338500000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 49376.7, "quote_volume": 4987.87857, "trades": 133, "taker_buy_volume": 29658.1, "taker_buy_quote": 2996.14575}, {"ts": 1772338560000, "open": 0.101, "high": 0.101, "low": 0.1005, "close": 0.1005, "volume": 685767.7, "quote_volume": 69001.06841, "trades": 606, "taker_buy_volume": 162406.8, "taker_buy_quote": 16335.15548}, {"ts": 1772338620000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 64617.7, "quote_volume": 6493.11814, "trades": 131, "taker_buy_volume": 28316.4, "taker_buy_quote": 2845.71513}, {"ts": 1772338680000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 141878.6, "quote_volume": 14235.31827, "trades": 137, "taker_buy_volume": 37816.5, "taker_buy_quote": 3794.60043}, {"ts": 1772338740000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 20810.3, "quote_volume": 2089.37402, "trades": 42, "taker_buy_volume": 8002.7, "taker_buy_quote": 803.49098}, {"ts": 1772338800000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 48817.0, "quote_volume": 4903.80971, "trades": 75, "taker_buy_volume": 7643.5, "taker_buy_quote": 768.17175}, {"ts": 1772338860000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 25960.2, "quote_volume": 2609.0001, "trades": 39, "taker_buy_volume": 5264.0, "taker_buy_quote": 529.032}, {"ts": 1772338920000, "open": 0.1005, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 49508.4, "quote_volume": 4977.24737, "trades": 38, "taker_buy_volume": 41959.3, "taker_buy_quote": 4218.45236}, {"ts": 1772338980000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 15721.0, "quote_volume": 1581.55175, "trades": 25, "taker_buy_volume": 2976.2, "taker_buy_quote": 299.47463}, {"ts": 1772339040000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 75390.1, "quote_volume": 7605.13714, "trades": 82, "taker_buy_volume": 49150.1, "taker_buy_quote": 4959.4945}, {"ts": 1772339100000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 8784.3, "quote_volume": 884.88159, "trades": 48, "taker_buy_volume": 2074.1, "taker_buy_quote": 208.94679}, {"ts": 1772339160000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 6035.2, "quote_volume": 608.45808, "trades": 13, "taker_buy_volume": 3899.6, "taker_buy_quote": 393.1896}, {"ts": 1772339220000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 3882.9, "quote_volume": 391.7747, "trades": 13, "taker_buy_volume": 3376.1, "taker_buy_quote": 340.64849}, {"ts": 1772339280000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 309.6, "quote_volume": 31.23657, "trades": 4, "taker_buy_volume": 220.5, "taker_buy_quote": 22.25529}, {"ts": 1772339340000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 22180.1, "quote_volume": 2235.98309, "trades": 29, "taker_buy_volume": 20354.1, "taker_buy_quote": 2051.91213}, {"ts": 1772339400000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 15121.6, "quote_volume": 1522.75221, "trades": 14, "taker_buy_volume": 9322.4, "taker_buy_quote": 938.77277}, {"ts": 1772339460000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 9906.7, "quote_volume": 997.60469, "trades": 12, "taker_buy_volume": 9754.5, "taker_buy_quote": 982.27815}, {"ts": 1772339520000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 10973.9, "quote_volume": 1106.16912, "trades": 24, "taker_buy_volume": 7664.5, "taker_buy_quote": 772.5816}, {"ts": 1772339580000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 18889.8, "quote_volume": 1902.209, "trades": 17, "taker_buy_volume": 3979.8, "taker_buy_quote": 400.772}, {"ts": 1772339640000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 23255.5, "quote_volume": 2344.1839, "trades": 36, "taker_buy_volume": 9266.4, "taker_buy_quote": 934.08262}, {"ts": 1772339700000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 12397.1, "quote_volume": 1249.57677, "trades": 27, "taker_buy_volume": 1607.4, "taker_buy_quote": 162.02592}, {"ts": 1772339760000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 25383.4, "quote_volume": 2561.17614, "trades": 46, "taker_buy_volume": 8339.5, "taker_buy_quote": 841.46348}, {"ts": 1772339820000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 6841.8, "quote_volume": 690.29744, "trades": 22, "taker_buy_volume": 1432.8, "taker_buy_quote": 144.57943}, {"ts": 1772339880000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 3436.8, "quote_volume": 346.77312, "trades": 12, "taker_buy_volume": 583.6, "taker_buy_quote": 58.88524}, {"ts": 1772339940000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 16378.9, "quote_volume": 1650.96826, "trades": 30, "taker_buy_volume": 379.3, "taker_buy_quote": 38.2255}, {"ts": 1772340000000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 17016.6, "quote_volume": 1714.20222, "trades": 35, "taker_buy_volume": 15684.6, "taker_buy_quote": 1579.98293}, {"ts": 1772340060000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 18755.1, "quote_volume": 1890.36637, "trades": 11, "taker_buy_volume": 17278.0, "taker_buy_quote": 1741.6224}, {"ts": 1772340120000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340180000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 14931.0, "quote_volume": 1506.5674, "trades": 23, "taker_buy_volume": 852.2, "taker_buy_quote": 86.01648}, {"ts": 1772340240000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 27519.7, "quote_volume": 2776.73773, "trades": 19, "taker_buy_volume": 13334.7, "taker_buy_quote": 1345.47123}, {"ts": 1772340300000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 20362.1, "quote_volume": 2054.96262, "trades": 30, "taker_buy_volume": 14821.3, "taker_buy_quote": 1495.8959}, {"ts": 1772340360000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 231.3, "quote_volume": 23.34609, "trades": 3, "taker_buy_volume": 231.3, "taker_buy_quote": 23.34609}, {"ts": 1772340420000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 152213.6, "quote_volume": 15373.56371, "trades": 61, "taker_buy_volume": 132470.4, "taker_buy_quote": 13379.5104}, {"ts": 1772340480000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 7280.8, "quote_volume": 735.3608, "trades": 18, "taker_buy_volume": 6151.7, "taker_buy_quote": 621.3217}, {"ts": 1772340540000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 2970.2, "quote_volume": 299.9902, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340600000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 4706.7, "quote_volume": 475.14624, "trades": 14, "taker_buy_volume": 545.0, "taker_buy_quote": 55.045}, {"ts": 1772340660000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 10804.7, "quote_volume": 1091.67625, "trades": 39, "taker_buy_volume": 9542.3, "taker_buy_quote": 964.16047}, {"ts": 1772340720000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 4385.0, "quote_volume": 442.885, "trades": 15, "taker_buy_volume": 217.8, "taker_buy_quote": 21.9978}, {"ts": 1772340780000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 12106.0, "quote_volume": 1221.7773, "trades": 26, "taker_buy_volume": 2419.3, "taker_buy_quote": 244.3493}, {"ts": 1772340840000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 18080.8, "quote_volume": 1827.77054, "trades": 24, "taker_buy_volume": 15430.2, "taker_buy_quote": 1559.83531}, {"ts": 1772340900000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 187.9, "quote_volume": 18.98878, "trades": 3, "taker_buy_volume": 108.8, "taker_buy_quote": 10.99968}, {"ts": 1772340960000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 178.0, "quote_volume": 17.98789, "trades": 2, "taker_buy_volume": 98.9, "taker_buy_quote": 9.99879}, {"ts": 1772341020000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 89.0, "quote_volume": 8.9979, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 8.9979}, {"ts": 1772341080000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 29997.9, "quote_volume": 3030.1041, "trades": 37, "taker_buy_volume": 18775.8, "taker_buy_quote": 1896.672}, {"ts": 1772341140000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 11028.2, "quote_volume": 1113.79008, "trades": 10, "taker_buy_volume": 10447.0, "taker_buy_quote": 1055.147}, {"ts": 1772341200000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 14091.5, "quote_volume": 1424.34898, "trades": 30, "taker_buy_volume": 4830.3, "taker_buy_quote": 488.34333}, {"ts": 1772341260000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 187.7, "quote_volume": 18.99524, "trades": 4, "taker_buy_volume": 187.7, "taker_buy_quote": 18.99524}, {"ts": 1772341320000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 4434.0, "quote_volume": 448.28531, "trades": 11, "taker_buy_volume": 231.1, "taker_buy_quote": 23.37212}, {"ts": 1772341380000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 19438.6, "quote_volume": 1965.24246, "trades": 18, "taker_buy_volume": 17345.0, "taker_buy_quote": 1753.5795}, {"ts": 1772341440000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 36109.2, "quote_volume": 3651.2301, "trades": 54, "taker_buy_volume": 3691.6, "taker_buy_quote": 373.65761}, {"ts": 1772341500000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 3507.0, "quote_volume": 354.09539, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341560000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 19083.2, "quote_volume": 1928.37863, "trades": 27, "taker_buy_volume": 18816.3, "taker_buy_quote": 1901.42173}, {"ts": 1772341620000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 7685.3, "quote_volume": 776.66486, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341680000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 140102.1, "quote_volume": 14111.88907, "trades": 85, "taker_buy_volume": 18367.9, "taker_buy_quote": 1850.38302}, {"ts": 1772341740000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 44541.3, "quote_volume": 4495.34266, "trades": 47, "taker_buy_volume": 36870.0, "taker_buy_quote": 3720.71552}, {"ts": 1772341800000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 1791.6, "quote_volume": 181.14277, "trades": 18, "taker_buy_volume": 916.8, "taker_buy_quote": 92.71798}, {"ts": 1772341860000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 35705.1, "quote_volume": 3606.2151, "trades": 28, "taker_buy_volume": 30777.4, "taker_buy_quote": 3108.5174}, {"ts": 1772341920000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 1147.5, "quote_volume": 115.78275, "trades": 10, "taker_buy_volume": 247.7, "taker_buy_quote": 24.99293}, {"ts": 1772341980000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 1236.3, "quote_volume": 124.74267, "trades": 5, "taker_buy_volume": 1236.3, "taker_buy_quote": 124.74267}, {"ts": 1772342040000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 17795.5, "quote_volume": 1794.58468, "trades": 34, "taker_buy_volume": 4629.7, "taker_buy_quote": 466.68222}, {"ts": 1772342100000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 1885.7, "quote_volume": 190.15536, "trades": 12, "taker_buy_volume": 1885.7, "taker_buy_quote": 190.15536}, {"ts": 1772342160000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 1512.3, "quote_volume": 152.4767, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342220000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 6023.7, "quote_volume": 606.58659, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342280000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 10463.5, "quote_volume": 1054.7208, "trades": 16, "taker_buy_volume": 723.3, "taker_buy_quote": 72.90864}, {"ts": 1772342340000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 1214.3, "quote_volume": 122.34489, "trades": 4, "taker_buy_volume": 648.8, "taker_buy_quote": 65.39904}, {"ts": 1772342400000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 334987.7, "quote_volume": 33777.45157, "trades": 110, "taker_buy_volume": 270908.8, "taker_buy_quote": 27311.93504}, {"ts": 1772342460000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 7833.3, "quote_volume": 790.39087, "trades": 24, "taker_buy_volume": 2991.3, "taker_buy_quote": 301.83307}, {"ts": 1772342520000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 34884.6, "quote_volume": 3519.85614, "trades": 53, "taker_buy_volume": 17080.4, "taker_buy_quote": 1723.41236}, {"ts": 1772342580000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 16527.1, "quote_volume": 1667.58439, "trades": 31, "taker_buy_volume": 5549.9, "taker_buy_quote": 559.98491}, {"ts": 1772342640000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 5026.4, "quote_volume": 507.16376, "trades": 16, "taker_buy_volume": 4619.9, "taker_buy_quote": 466.14791}, {"ts": 1772342700000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 295.0, "quote_volume": 29.795, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 29.795}, {"ts": 1772342760000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342820000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 20095.2, "quote_volume": 2030.91807, "trades": 26, "taker_buy_volume": 20095.2, "taker_buy_quote": 2030.91807}, {"ts": 1772342880000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 3538.5, "quote_volume": 357.28467, "trades": 17, "taker_buy_volume": 483.1, "taker_buy_quote": 48.7931}, {"ts": 1772342940000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 108.9, "quote_volume": 10.9989, "trades": 1, "taker_buy_volume": 108.9, "taker_buy_quote": 10.9989}, {"ts": 1772343000000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 7357.1, "quote_volume": 743.10649, "trades": 17, "taker_buy_volume": 7268.2, "taker_buy_quote": 734.12759}, {"ts": 1772343060000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 3390.6, "quote_volume": 342.4506, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343120000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 17005.3, "quote_volume": 1717.5353, "trades": 23, "taker_buy_volume": 14337.0, "taker_buy_quote": 1448.037}, {"ts": 1772343180000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 1231.1, "quote_volume": 124.49371, "trades": 10, "taker_buy_volume": 1231.1, "taker_buy_quote": 124.49371}, {"ts": 1772343240000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 14924.3, "quote_volume": 1512.27452, "trades": 45, "taker_buy_volume": 13455.8, "taker_buy_quote": 1363.51547}, {"ts": 1772343300000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 14040.9, "quote_volume": 1423.86486, "trades": 21, "taker_buy_volume": 4435.6, "taker_buy_quote": 449.88744}, {"ts": 1772343360000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 10589.7, "quote_volume": 1073.82488, "trades": 12, "taker_buy_volume": 891.2, "taker_buy_quote": 90.39698}, {"ts": 1772343420000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 9380.7, "quote_volume": 950.27576, "trades": 19, "taker_buy_volume": 4438.6, "taker_buy_quote": 449.64103}, {"ts": 1772343480000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 11269.2, "quote_volume": 1142.69688, "trades": 41, "taker_buy_volume": 5979.0, "taker_buy_quote": 606.2706}, {"ts": 1772343540000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 3367.5, "quote_volume": 341.5526, "trades": 7, "taker_buy_volume": 881.0, "taker_buy_quote": 89.4215}, {"ts": 1772343600000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 2807.6, "quote_volume": 284.3657, "trades": 22, "taker_buy_volume": 88.8, "taker_buy_quote": 8.99544}, {"ts": 1772343660000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 108.5, "quote_volume": 10.9802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343720000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343780000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343840000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 43941.0, "quote_volume": 4446.8292, "trades": 58, "taker_buy_volume": 38195.8, "taker_buy_quote": 3865.41496}, {"ts": 1772343900000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 79.0, "quote_volume": 7.9869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343960000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 8917.6, "quote_volume": 901.10757, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344020000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 17405.3, "quote_volume": 1758.85558, "trades": 35, "taker_buy_volume": 13600.0, "taker_buy_quote": 1374.15952}, {"ts": 1772344080000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 3185.7, "quote_volume": 322.0849, "trades": 19, "taker_buy_volume": 1965.0, "taker_buy_quote": 198.68102}, {"ts": 1772344140000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 3941.0, "quote_volume": 398.84502, "trades": 13, "taker_buy_volume": 3861.9, "taker_buy_quote": 390.84801}, {"ts": 1772344200000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 2151.8, "quote_volume": 217.97734, "trades": 15, "taker_buy_volume": 1954.5, "taker_buy_quote": 197.99085}, {"ts": 1772344260000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 1592.1, "quote_volume": 161.26894, "trades": 7, "taker_buy_volume": 988.2, "taker_buy_quote": 100.10466}, {"ts": 1772344320000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 392.6, "quote_volume": 39.77038, "trades": 6, "taker_buy_volume": 151.9, "taker_buy_quote": 15.38747}, {"ts": 1772344380000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 11215.0, "quote_volume": 1136.0795, "trades": 9, "taker_buy_volume": 9794.7, "taker_buy_quote": 992.20311}, {"ts": 1772344440000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 13314.9, "quote_volume": 1347.46788, "trades": 23, "taker_buy_volume": 11949.9, "taker_buy_quote": 1209.32988}, {"ts": 1772344500000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 12325.1, "quote_volume": 1247.30012, "trades": 19, "taker_buy_volume": 8357.2, "taker_buy_quote": 845.74864}, {"ts": 1772344560000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 5471.6, "quote_volume": 553.73678, "trades": 14, "taker_buy_volume": 2775.6, "taker_buy_quote": 280.90158}, {"ts": 1772344620000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 4744.3, "quote_volume": 480.59562, "trades": 21, "taker_buy_volume": 4188.8, "taker_buy_quote": 424.33432}, {"ts": 1772344680000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 873.5, "quote_volume": 88.47959, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344740000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 5419.8, "quote_volume": 548.87368, "trades": 14, "taker_buy_volume": 3899.2, "taker_buy_quote": 394.98896}, {"ts": 1772344800000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 17777.0, "quote_volume": 1799.0324, "trades": 38, "taker_buy_volume": 11677.0, "taker_buy_quote": 1181.7124}, {"ts": 1772344860000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 38601.3, "quote_volume": 3906.45156, "trades": 59, "taker_buy_volume": 17105.4, "taker_buy_quote": 1731.06648}, {"ts": 1772344920000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 6049.9, "quote_volume": 611.63028, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344980000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 6136.1, "quote_volume": 619.20817, "trades": 35, "taker_buy_volume": 89.2, "taker_buy_quote": 9.00028}, {"ts": 1772345040000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 65362.0, "quote_volume": 6574.69479, "trades": 101, "taker_buy_volume": 41696.0, "taker_buy_quote": 4194.50525}, {"ts": 1772345100000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 73089.8, "quote_volume": 7339.31009, "trades": 48, "taker_buy_volume": 34943.8, "taker_buy_quote": 3508.35752}, {"ts": 1772345160000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 168874.3, "quote_volume": 16914.88051, "trades": 170, "taker_buy_volume": 23522.5, "taker_buy_quote": 2356.92679}, {"ts": 1772345220000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 22745.7, "quote_volume": 2278.87861, "trades": 37, "taker_buy_volume": 5276.0, "taker_buy_quote": 528.6552}, {"ts": 1772345280000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 120657.1, "quote_volume": 12060.08589, "trades": 128, "taker_buy_volume": 35364.6, "taker_buy_quote": 3535.39507}, {"ts": 1772345340000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 40474.0, "quote_volume": 4043.25576, "trades": 29, "taker_buy_volume": 17865.3, "taker_buy_quote": 1784.75447}, {"ts": 1772345400000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 206708.7, "quote_volume": 20612.41094, "trades": 178, "taker_buy_volume": 68134.4, "taker_buy_quote": 6794.58454}, {"ts": 1772345460000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 293833.5, "quote_volume": 29313.84156, "trades": 236, "taker_buy_volume": 268192.5, "taker_buy_quote": 26755.28531}, {"ts": 1772345520000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 74122.3, "quote_volume": 7404.71884, "trades": 109, "taker_buy_volume": 36119.3, "taker_buy_quote": 3608.31807}, {"ts": 1772345580000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 6329.3, "quote_volume": 632.30707, "trades": 14, "taker_buy_volume": 100.0, "taker_buy_quote": 10.0}, {"ts": 1772345640000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 41432.8, "quote_volume": 4142.28412, "trades": 75, "taker_buy_volume": 17455.4, "taker_buy_quote": 1745.38073}, {"ts": 1772345700000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 21822.1, "quote_volume": 2182.21, "trades": 25, "taker_buy_volume": 5174.2, "taker_buy_quote": 517.42}, {"ts": 1772345760000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 11349.4, "quote_volume": 1133.51247, "trades": 32, "taker_buy_volume": 4088.6, "taker_buy_quote": 408.45843}, {"ts": 1772345820000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 32408.0, "quote_volume": 3234.95965, "trades": 49, "taker_buy_volume": 5083.8, "taker_buy_quote": 507.8626}, {"ts": 1772345880000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 19762.7, "quote_volume": 1973.71075, "trades": 79, "taker_buy_volume": 6670.3, "taker_buy_quote": 666.31881}, {"ts": 1772345940000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 442757.0, "quote_volume": 44193.31196, "trades": 121, "taker_buy_volume": 49262.4, "taker_buy_quote": 4920.64646}, {"ts": 1772346000000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 429.7, "quote_volume": 42.84109, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346060000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 30341.1, "quote_volume": 3027.63328, "trades": 32, "taker_buy_volume": 10600.4, "taker_buy_quote": 1057.92559}, {"ts": 1772346120000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 3686.3, "quote_volume": 367.97859, "trades": 18, "taker_buy_volume": 1867.0, "taker_buy_quote": 186.41245}, {"ts": 1772346180000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 7208.5, "quote_volume": 720.66057, "trades": 38, "taker_buy_volume": 3819.8, "taker_buy_quote": 381.90315}, {"ts": 1772346240000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 16714.8, "quote_volume": 1673.15348, "trades": 45, "taker_buy_volume": 14843.9, "taker_buy_quote": 1485.88438}, {"ts": 1772346300000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1524.6, "quote_volume": 152.46, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346360000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 17802.7, "quote_volume": 1778.04897, "trades": 23, "taker_buy_volume": 9247.9, "taker_buy_quote": 923.86521}, {"ts": 1772346420000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 23678.8, "quote_volume": 2367.33551, "trades": 39, "taker_buy_volume": 15868.4, "taker_buy_quote": 1586.72367}, {"ts": 1772346480000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 13281.3, "quote_volume": 1327.49802, "trades": 26, "taker_buy_volume": 7155.6, "taker_buy_quote": 715.54059}, {"ts": 1772346540000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 132614.5, "quote_volume": 13250.35379, "trades": 124, "taker_buy_volume": 11313.2, "taker_buy_quote": 1131.16969}, {"ts": 1772346600000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 2593.0, "quote_volume": 259.2407, "trades": 7, "taker_buy_volume": 2493.0, "taker_buy_quote": 249.2507}, {"ts": 1772346660000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346720000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 569.0, "quote_volume": 56.8431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346780000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 163719.0, "quote_volume": 16364.8295, "trades": 83, "taker_buy_volume": 131259.0, "taker_buy_quote": 13121.51745}, {"ts": 1772346840000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 13203.4, "quote_volume": 1317.71069, "trades": 53, "taker_buy_volume": 10525.0, "taker_buy_quote": 1050.47146}, {"ts": 1772346900000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 1012.7, "quote_volume": 101.0885, "trades": 12, "taker_buy_volume": 210.4, "taker_buy_quote": 21.01896}, {"ts": 1772346960000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 27726.2, "quote_volume": 2769.78435, "trades": 69, "taker_buy_volume": 7561.7, "taker_buy_quote": 755.43299}, {"ts": 1772347020000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 18391.1, "quote_volume": 1835.72764, "trades": 45, "taker_buy_volume": 8723.5, "taker_buy_quote": 870.67343}, {"ts": 1772347080000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 11041.4, "quote_volume": 1101.9237, "trades": 24, "taker_buy_volume": 763.0, "taker_buy_quote": 76.1474}, {"ts": 1772347140000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 8937.8, "quote_volume": 891.98442, "trades": 15, "taker_buy_volume": 2197.6, "taker_buy_quote": 219.32048}, {"ts": 1772347200000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 18141.2, "quote_volume": 1812.45676, "trades": 29, "taker_buy_volume": 13317.7, "taker_buy_quote": 1330.58911}, {"ts": 1772347260000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 16876.0, "quote_volume": 1684.89142, "trades": 36, "taker_buy_volume": 1058.0, "taker_buy_quote": 105.70521}, {"ts": 1772347320000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 78883.4, "quote_volume": 7871.95744, "trades": 71, "taker_buy_volume": 72512.1, "taker_buy_quote": 7236.57723}, {"ts": 1772347380000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 26405.1, "quote_volume": 2634.30922, "trades": 53, "taker_buy_volume": 19345.4, "taker_buy_quote": 1930.09474}, {"ts": 1772347440000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 126430.1, "quote_volume": 12629.91159, "trades": 132, "taker_buy_volume": 119520.3, "taker_buy_quote": 11939.62257}, {"ts": 1772347500000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 32997.5, "quote_volume": 3292.59206, "trades": 24, "taker_buy_volume": 4381.2, "taker_buy_quote": 437.26622}, {"ts": 1772347560000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 186116.6, "quote_volume": 18538.57554, "trades": 114, "taker_buy_volume": 30290.5, "taker_buy_quote": 3016.9338}, {"ts": 1772347620000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 20834.3, "quote_volume": 2075.82695, "trades": 27, "taker_buy_volume": 3835.4, "taker_buy_quote": 382.38938}, {"ts": 1772347680000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 10767.6, "quote_volume": 1072.12953, "trades": 14, "taker_buy_volume": 158.1, "taker_buy_quote": 15.74676}, {"ts": 1772347740000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347800000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 9890.9, "quote_volume": 986.60935, "trades": 35, "taker_buy_volume": 8412.7, "taker_buy_quote": 839.11831}, {"ts": 1772347860000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 2273.8, "quote_volume": 226.92524, "trades": 17, "taker_buy_volume": 1651.1, "taker_buy_quote": 164.77978}, {"ts": 1772347920000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 10810.7, "quote_volume": 1080.58457, "trades": 24, "taker_buy_volume": 10400.8, "taker_buy_quote": 1039.62457}, {"ts": 1772347980000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348040000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 32968.1, "quote_volume": 3298.61563, "trades": 58, "taker_buy_volume": 6645.0, "taker_buy_quote": 665.2464}, {"ts": 1772348100000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 3240.7, "quote_volume": 324.07851, "trades": 20, "taker_buy_volume": 1845.6, "taker_buy_quote": 184.57751}, {"ts": 1772348160000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1092.0, "quote_volume": 109.2, "trades": 9, "taker_buy_volume": 802.3, "taker_buy_quote": 80.23}, {"ts": 1772348220000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 2650.5, "quote_volume": 264.9, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348280000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 1073.8, "quote_volume": 107.27262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348340000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 14274.1, "quote_volume": 1425.17942, "trades": 21, "taker_buy_volume": 1282.8, "taker_buy_quote": 128.26422}, {"ts": 1772348400000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 11318.2, "quote_volume": 1131.94068, "trades": 32, "taker_buy_volume": 9978.6, "taker_buy_quote": 997.98068}, {"ts": 1772348460000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 832.7, "quote_volume": 83.27, "trades": 6, "taker_buy_volume": 230.0, "taker_buy_quote": 23.0}, {"ts": 1772348520000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 10418.6, "quote_volume": 1041.91327, "trades": 35, "taker_buy_volume": 8776.1, "taker_buy_quote": 877.66327}, {"ts": 1772348580000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 6711.6, "quote_volume": 671.16, "trades": 24, "taker_buy_volume": 1810.5, "taker_buy_quote": 181.05}, {"ts": 1772348640000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 43317.1, "quote_volume": 4325.04369, "trades": 41, "taker_buy_volume": 29048.1, "taker_buy_quote": 2900.83183}, {"ts": 1772348700000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 867.3, "quote_volume": 86.49553, "trades": 6, "taker_buy_volume": 257.2, "taker_buy_quote": 25.66856}, {"ts": 1772348760000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 6267.3, "quote_volume": 625.80554, "trades": 9, "taker_buy_volume": 3890.7, "taker_buy_quote": 388.62086}, {"ts": 1772348820000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 5444.4, "quote_volume": 543.77599, "trades": 33, "taker_buy_volume": 845.7, "taker_buy_quote": 84.48543}, {"ts": 1772348880000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 7828.7, "quote_volume": 781.98335, "trades": 26, "taker_buy_volume": 5438.8, "taker_buy_quote": 543.33612}, {"ts": 1772348940000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 20980.7, "quote_volume": 2098.08271, "trades": 43, "taker_buy_volume": 19737.0, "taker_buy_quote": 1973.725}, {"ts": 1772349000000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 29346.7, "quote_volume": 2936.11992, "trades": 88, "taker_buy_volume": 11568.4, "taker_buy_quote": 1158.08012}, {"ts": 1772349060000, "open": 0.1002, "high": 0.1006, "low": 0.1002, "close": 0.1006, "volume": 12925.0, "quote_volume": 1298.35956, "trades": 68, "taker_buy_volume": 11387.8, "taker_buy_quote": 1143.9854}, {"ts": 1772349120000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 40888.9, "quote_volume": 4103.44809, "trades": 48, "taker_buy_volume": 11986.5, "taker_buy_quote": 1203.08334}, {"ts": 1772349180000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 13548.7, "quote_volume": 1360.7018, "trades": 28, "taker_buy_volume": 5668.8, "taker_buy_quote": 569.57875}, {"ts": 1772349240000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 19118.0, "quote_volume": 1919.46595, "trades": 42, "taker_buy_volume": 9948.4, "taker_buy_quote": 998.84906}, {"ts": 1772349300000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 93651.8, "quote_volume": 9387.13298, "trades": 136, "taker_buy_volume": 6363.5, "taker_buy_quote": 637.86102}, {"ts": 1772349360000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 904.2, "quote_volume": 90.51042, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349420000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 8063.8, "quote_volume": 807.63383, "trades": 15, "taker_buy_volume": 7332.0, "taker_buy_quote": 734.31545}, {"ts": 1772349480000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 11053.3, "quote_volume": 1107.49167, "trades": 25, "taker_buy_volume": 5719.5, "taker_buy_quote": 573.10388}, {"ts": 1772349540000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 1687.9, "quote_volume": 169.10963, "trades": 13, "taker_buy_volume": 806.3, "taker_buy_quote": 80.79126}, {"ts": 1772349600000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349660000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 2681.2, "quote_volume": 268.64826, "trades": 12, "taker_buy_volume": 2601.4, "taker_buy_quote": 260.66028}, {"ts": 1772349720000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 13653.5, "quote_volume": 1368.0807, "trades": 26, "taker_buy_volume": 3428.2, "taker_buy_quote": 343.50564}, {"ts": 1772349780000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 26560.6, "quote_volume": 2663.3761, "trades": 20, "taker_buy_volume": 20039.8, "taker_buy_quote": 2009.99194}, {"ts": 1772349840000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 9726.9, "quote_volume": 973.62729, "trades": 20, "taker_buy_volume": 4776.5, "taker_buy_quote": 478.12765}, {"ts": 1772349900000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 24054.3, "quote_volume": 2402.99165, "trades": 52, "taker_buy_volume": 875.1, "taker_buy_quote": 87.42249}, {"ts": 1772349960000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 24773.8, "quote_volume": 2472.77259, "trades": 37, "taker_buy_volume": 11848.2, "taker_buy_quote": 1183.36055}, {"ts": 1772350020000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 6771.0, "quote_volume": 676.4029, "trades": 8, "taker_buy_volume": 6571.0, "taker_buy_quote": 656.4429}, {"ts": 1772350080000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 18064.9, "quote_volume": 1806.03778, "trades": 20, "taker_buy_volume": 17066.4, "taker_buy_quote": 1706.28763}, {"ts": 1772350140000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350200000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 12847.2, "quote_volume": 1283.43528, "trades": 17, "taker_buy_volume": 3528.8, "taker_buy_quote": 352.52712}, {"ts": 1772350260000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 31904.5, "quote_volume": 3184.99236, "trades": 68, "taker_buy_volume": 17625.2, "taker_buy_quote": 1759.24729}, {"ts": 1772350320000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 787.3, "quote_volume": 78.65127, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350380000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 54009.5, "quote_volume": 5394.87211, "trades": 70, "taker_buy_volume": 8840.1, "taker_buy_quote": 883.12599}, {"ts": 1772350440000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 6595.5, "quote_volume": 659.78059, "trades": 23, "taker_buy_volume": 6595.5, "taker_buy_quote": 659.78059}, {"ts": 1772350500000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 27322.5, "quote_volume": 2738.16594, "trades": 51, "taker_buy_volume": 19180.4, "taker_buy_quote": 1922.32752}, {"ts": 1772350560000, "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 39411.4, "quote_volume": 3952.68815, "trades": 70, "taker_buy_volume": 22784.1, "taker_buy_quote": 2285.10823}, {"ts": 1772350620000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350680000, "open": 0.1004, "high": 0.101, "low": 0.1004, "close": 0.1009, "volume": 682554.9, "quote_volume": 68720.57048, "trades": 244, "taker_buy_volume": 638028.7, "taker_buy_quote": 64238.32417}, {"ts": 1772350740000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 29969.0, "quote_volume": 3023.8721, "trades": 25, "taker_buy_volume": 10843.3, "taker_buy_quote": 1094.08897}, {"ts": 1772350800000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 93546.9, "quote_volume": 9437.20874, "trades": 197, "taker_buy_volume": 38580.1, "taker_buy_quote": 3892.42063}, {"ts": 1772350860000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 1303.9, "quote_volume": 131.43509, "trades": 13, "taker_buy_volume": 99.1, "taker_buy_quote": 9.99919}, {"ts": 1772350920000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 52162.0, "quote_volume": 5259.64184, "trades": 80, "taker_buy_volume": 19981.3, "taker_buy_quote": 2014.76541}, {"ts": 1772350980000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 18593.7, "quote_volume": 1876.76603, "trades": 49, "taker_buy_volume": 15749.3, "taker_buy_quote": 1589.77499}, {"ts": 1772351040000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 40633.3, "quote_volume": 4094.93343, "trades": 27, "taker_buy_volume": 4566.8, "taker_buy_quote": 460.36323}, {"ts": 1772351100000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 62534.6, "quote_volume": 6298.84645, "trades": 124, "taker_buy_volume": 14465.9, "taker_buy_quote": 1458.14709}, {"ts": 1772351160000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 62535.1, "quote_volume": 6304.13321, "trades": 83, "taker_buy_volume": 43828.8, "taker_buy_quote": 4418.5471}, {"ts": 1772351220000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 1485.2, "quote_volume": 149.73741, "trades": 19, "taker_buy_volume": 876.3, "taker_buy_quote": 88.36029}, {"ts": 1772351280000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351340000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 8776.5, "quote_volume": 884.68823, "trades": 30, "taker_buy_volume": 8088.3, "taker_buy_quote": 815.31767}, {"ts": 1772351400000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 51280.2, "quote_volume": 5167.34768, "trades": 124, "taker_buy_volume": 17523.2, "taker_buy_quote": 1766.34458}, {"ts": 1772351460000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 28568.8, "quote_volume": 2876.87816, "trades": 51, "taker_buy_volume": 20133.8, "taker_buy_quote": 2027.47366}, {"ts": 1772351520000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 5584.9, "quote_volume": 562.38293, "trades": 14, "taker_buy_volume": 4965.2, "taker_buy_quote": 499.99564}, {"ts": 1772351580000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 10273.8, "quote_volume": 1033.54428, "trades": 20, "taker_buy_volume": 5006.2, "taker_buy_quote": 503.62372}, {"ts": 1772351640000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 4718.6, "quote_volume": 475.16302, "trades": 10, "taker_buy_volume": 4718.6, "taker_buy_quote": 475.16302}, {"ts": 1772351700000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 33442.2, "quote_volume": 3363.5546, "trades": 45, "taker_buy_volume": 8878.1, "taker_buy_quote": 892.65649}, {"ts": 1772351760000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 13239.9, "quote_volume": 1330.60995, "trades": 13, "taker_buy_volume": 555.4, "taker_buy_quote": 55.8177}, {"ts": 1772351820000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 20657.7, "quote_volume": 2077.44834, "trades": 30, "taker_buy_volume": 12590.0, "taker_buy_quote": 1266.554}, {"ts": 1772351880000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 144.2, "quote_volume": 14.50101, "trades": 2, "taker_buy_volume": 89.1, "taker_buy_quote": 8.96346}, {"ts": 1772351940000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1786.4, "quote_volume": 179.71184, "trades": 13, "taker_buy_volume": 799.2, "taker_buy_quote": 80.39952}, {"ts": 1772352000000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 136889.1, "quote_volume": 13791.18263, "trades": 97, "taker_buy_volume": 121195.0, "taker_buy_quote": 12211.24514}, {"ts": 1772352060000, "open": 0.1007, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 207102.1, "quote_volume": 20851.06766, "trades": 108, "taker_buy_volume": 131433.1, "taker_buy_quote": 13241.61555}, {"ts": 1772352120000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 18255.4, "quote_volume": 1834.80136, "trades": 35, "taker_buy_volume": 5746.6, "taker_buy_quote": 578.1022}, {"ts": 1772352180000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 658241.0, "quote_volume": 65990.08719, "trades": 176, "taker_buy_volume": 36010.1, "taker_buy_quote": 3613.86484}, {"ts": 1772352240000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 25693.3, "quote_volume": 2574.54007, "trades": 82, "taker_buy_volume": 19118.4, "taker_buy_quote": 1915.68937}, {"ts": 1772352300000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 1976.1, "quote_volume": 197.99388, "trades": 13, "taker_buy_volume": 56.4, "taker_buy_quote": 5.65692}, {"ts": 1772352360000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 9904.6, "quote_volume": 991.95767, "trades": 23, "taker_buy_volume": 5072.1, "taker_buy_quote": 508.22442}, {"ts": 1772352420000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 3066.3, "quote_volume": 307.23328, "trades": 24, "taker_buy_volume": 980.6, "taker_buy_quote": 98.25612}, {"ts": 1772352480000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 12287.0, "quote_volume": 1232.42686, "trades": 43, "taker_buy_volume": 11481.0, "taker_buy_quote": 1151.51442}, {"ts": 1772352540000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 2509.1, "quote_volume": 251.89374, "trades": 17, "taker_buy_volume": 931.2, "taker_buy_quote": 93.49248}, {"ts": 1772352600000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 6763.3, "quote_volume": 678.61447, "trades": 22, "taker_buy_volume": 1340.8, "taker_buy_quote": 134.61632}, {"ts": 1772352660000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 42111.6, "quote_volume": 4232.14568, "trades": 60, "taker_buy_volume": 22799.4, "taker_buy_quote": 2291.26958}, {"ts": 1772352720000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 6724.1, "quote_volume": 675.11357, "trades": 19, "taker_buy_volume": 139.3, "taker_buy_quote": 13.99965}, {"ts": 1772352780000, "open": 0.1004, "high": 0.1004, "low": 0.0999, "close": 0.1002, "volume": 462687.0, "quote_volume": 46339.2534, "trades": 265, "taker_buy_volume": 107603.2, "taker_buy_quote": 10771.67716}, {"ts": 1772352840000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 5685.4, "quote_volume": 569.49959, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352900000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 13475.1, "quote_volume": 1348.21636, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352960000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 84662.7, "quote_volume": 8457.71413, "trades": 70, "taker_buy_volume": 36769.3, "taker_buy_quote": 3673.25307}, {"ts": 1772353020000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 8045.9, "quote_volume": 804.8398, "trades": 27, "taker_buy_volume": 7338.0, "taker_buy_quote": 734.0498}, {"ts": 1772353080000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 45477.5, "quote_volume": 4552.00813, "trades": 71, "taker_buy_volume": 35341.8, "taker_buy_quote": 3537.99319}, {"ts": 1772353140000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 5791.0, "quote_volume": 579.96604, "trades": 9, "taker_buy_volume": 2869.4, "taker_buy_quote": 287.51388}, {"ts": 1772353200000, "open": 0.1001, "high": 0.1001, "low": 0.0996, "close": 0.0998, "volume": 236222.7, "quote_volume": 23571.0945, "trades": 182, "taker_buy_volume": 48215.8, "taker_buy_quote": 4808.77752}, {"ts": 1772353260000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 127154.6, "quote_volume": 12713.68495, "trades": 140, "taker_buy_volume": 121118.9, "taker_buy_quote": 12110.97008}, {"ts": 1772353320000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 309.5, "quote_volume": 30.96996, "trades": 3, "taker_buy_volume": 199.6, "taker_buy_quote": 19.97996}, {"ts": 1772353380000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 6795.9, "quote_volume": 680.20796, "trades": 20, "taker_buy_volume": 1368.7, "taker_buy_quote": 137.00687}, {"ts": 1772353440000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 3812.8, "quote_volume": 381.66128, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353500000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353560000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353620000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 7237.4, "quote_volume": 723.74, "trades": 24, "taker_buy_volume": 1558.1, "taker_buy_quote": 155.81}, {"ts": 1772353680000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 245842.2, "quote_volume": 24541.10157, "trades": 174, "taker_buy_volume": 140228.8, "taker_buy_quote": 13997.62956}, {"ts": 1772353740000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 31269.1, "quote_volume": 3116.21961, "trades": 54, "taker_buy_volume": 658.4, "taker_buy_quote": 65.64248}, {"ts": 1772353800000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0997, "volume": 87128.9, "quote_volume": 8684.62233, "trades": 66, "taker_buy_volume": 51280.7, "taker_buy_quote": 5112.62101}, {"ts": 1772353860000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 84984.9, "quote_volume": 8470.9845, "trades": 70, "taker_buy_volume": 2013.6, "taker_buy_quote": 200.75592}, {"ts": 1772353920000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 46398.3, "quote_volume": 4625.91051, "trades": 83, "taker_buy_volume": 3065.1, "taker_buy_quote": 305.59047}, {"ts": 1772353980000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 10703.6, "quote_volume": 1066.07856, "trades": 33, "taker_buy_volume": 1643.4, "taker_buy_quote": 163.68264}, {"ts": 1772354040000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 27640.7, "quote_volume": 2753.01372, "trades": 27, "taker_buy_volume": 5129.0, "taker_buy_quote": 510.8484}, {"ts": 1772354100000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 87970.0, "quote_volume": 8758.812, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354160000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 298649.3, "quote_volume": 29675.66172, "trades": 149, "taker_buy_volume": 34264.3, "taker_buy_quote": 3407.10788}, {"ts": 1772354220000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 8320.9, "quote_volume": 827.92955, "trades": 19, "taker_buy_volume": 7881.1, "taker_buy_quote": 784.16945}, {"ts": 1772354280000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 41189.1, "quote_volume": 4102.57028, "trades": 56, "taker_buy_volume": 9086.2, "taker_buy_quote": 905.12144}, {"ts": 1772354340000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 29340.2, "quote_volume": 2921.48112, "trades": 26, "taker_buy_volume": 505.9, "taker_buy_quote": 50.38764}, {"ts": 1772354400000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1013.2, "quote_volume": 100.8134, "trades": 8, "taker_buy_volume": 181.1, "taker_buy_quote": 18.01945}, {"ts": 1772354460000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354520000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 22747.7, "quote_volume": 2260.74087, "trades": 49, "taker_buy_volume": 5948.7, "taker_buy_quote": 591.30078}, {"ts": 1772354580000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 2358.6, "quote_volume": 234.22004, "trades": 8, "taker_buy_volume": 110.6, "taker_buy_quote": 10.99364}, {"ts": 1772354640000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 38096.8, "quote_volume": 3785.7683, "trades": 55, "taker_buy_volume": 18604.1, "taker_buy_quote": 1849.24754}, {"ts": 1772354700000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 34307.4, "quote_volume": 3403.1094, "trades": 67, "taker_buy_volume": 4449.8, "taker_buy_quote": 441.42519}, {"ts": 1772354760000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 87300.2, "quote_volume": 8652.46606, "trades": 161, "taker_buy_volume": 60125.9, "taker_buy_quote": 5959.06053}, {"ts": 1772354820000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 40210.1, "quote_volume": 3982.63742, "trades": 92, "taker_buy_volume": 7886.7, "taker_buy_quote": 781.62247}, {"ts": 1772354880000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 18913.0, "quote_volume": 1874.2783, "trades": 20, "taker_buy_volume": 6737.8, "taker_buy_quote": 667.71598}, {"ts": 1772354940000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 13609.1, "quote_volume": 1348.66181, "trades": 16, "taker_buy_volume": 772.1, "taker_buy_quote": 76.51511}, {"ts": 1772355000000, "open": 0.099, "high": 0.099, "low": 0.0985, "close": 0.0988, "volume": 491377.4, "quote_volume": 48496.04608, "trades": 306, "taker_buy_volume": 195542.0, "taker_buy_quote": 19303.2742}, {"ts": 1772355060000, "open": 0.0987, "high": 0.0987, "low": 0.0983, "close": 0.0984, "volume": 112814.1, "quote_volume": 11110.93671, "trades": 177, "taker_buy_volume": 22519.1, "taker_buy_quote": 2217.58623}, {"ts": 1772355120000, "open": 0.0984, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 55230.4, "quote_volume": 5432.47138, "trades": 158, "taker_buy_volume": 9234.7, "taker_buy_quote": 908.85707}, {"ts": 1772355180000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 100411.8, "quote_volume": 9854.40172, "trades": 181, "taker_buy_volume": 32680.3, "taker_buy_quote": 3207.8287}, {"ts": 1772355240000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 5812.8, "quote_volume": 570.81696, "trades": 35, "taker_buy_volume": 1634.1, "taker_buy_quote": 160.46862}, {"ts": 1772355300000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 16733.4, "quote_volume": 1644.88509, "trades": 40, "taker_buy_volume": 8143.1, "taker_buy_quote": 800.46673}, {"ts": 1772355360000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 62697.2, "quote_volume": 6163.13476, "trades": 71, "taker_buy_volume": 17861.5, "taker_buy_quote": 1755.78545}, {"ts": 1772355420000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 61427.0, "quote_volume": 6038.2741, "trades": 38, "taker_buy_volume": 8068.5, "taker_buy_quote": 793.13355}, {"ts": 1772355480000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 37450.7, "quote_volume": 3677.55981, "trades": 72, "taker_buy_volume": 15009.8, "taker_buy_quote": 1473.98673}, {"ts": 1772355540000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 12151.1, "quote_volume": 1193.87546, "trades": 22, "taker_buy_volume": 603.5, "taker_buy_quote": 59.32405}, {"ts": 1772355600000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 27347.4, "quote_volume": 2690.08966, "trades": 61, "taker_buy_volume": 7361.8, "taker_buy_quote": 724.08076}, {"ts": 1772355660000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 21492.7, "quote_volume": 2115.54372, "trades": 57, "taker_buy_volume": 8691.5, "taker_buy_quote": 855.2436}, {"ts": 1772355720000, "open": 0.0983, "high": 0.0989, "low": 0.0981, "close": 0.0988, "volume": 87595.0, "quote_volume": 8613.04415, "trades": 240, "taker_buy_volume": 62437.2, "taker_buy_quote": 6139.7797}, {"ts": 1772355780000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 13733.3, "quote_volume": 1358.27022, "trades": 85, "taker_buy_volume": 4953.4, "taker_buy_quote": 489.91218}, {"ts": 1772355840000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 22841.8, "quote_volume": 2258.49815, "trades": 69, "taker_buy_volume": 12086.8, "taker_buy_quote": 1195.38452}, {"ts": 1772355900000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 29049.5, "quote_volume": 2872.96119, "trades": 38, "taker_buy_volume": 12813.8, "taker_buy_quote": 1267.29492}, {"ts": 1772355960000, "open": 0.0989, "high": 0.099, "low": 0.0987, "close": 0.0987, "volume": 25753.0, "quote_volume": 2546.77291, "trades": 66, "taker_buy_volume": 2856.0, "taker_buy_quote": 282.5186}, {"ts": 1772356020000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 860.4, "quote_volume": 85.00752, "trades": 12, "taker_buy_volume": 668.4, "taker_buy_quote": 66.03792}, {"ts": 1772356080000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 376.6, "quote_volume": 37.21819, "trades": 4, "taker_buy_volume": 101.1, "taker_buy_quote": 9.99879}, {"ts": 1772356140000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 31220.2, "quote_volume": 3087.72993, "trades": 46, "taker_buy_volume": 23408.1, "taker_buy_quote": 2315.12129}, {"ts": 1772356200000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 8067.4, "quote_volume": 797.00912, "trades": 45, "taker_buy_volume": 360.8, "taker_buy_quote": 35.64704}, {"ts": 1772356260000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 1951.5, "quote_volume": 192.80009, "trades": 23, "taker_buy_volume": 360.8, "taker_buy_quote": 35.64704}, {"ts": 1772356320000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 974.7, "quote_volume": 96.30036, "trades": 11, "taker_buy_volume": 360.8, "taker_buy_quote": 35.64704}, {"ts": 1772356380000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 2471.1, "quote_volume": 244.3567, "trades": 24, "taker_buy_volume": 2009.3, "taker_buy_quote": 198.69479}, {"ts": 1772356440000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 4826.0, "quote_volume": 476.81565, "trades": 21, "taker_buy_volume": 482.5, "taker_buy_quote": 47.67785}, {"ts": 1772356500000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 11135.1, "quote_volume": 1102.11681, "trades": 59, "taker_buy_volume": 6143.0, "taker_buy_quote": 608.06911}, {"ts": 1772356560000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 10295.1, "quote_volume": 1020.43293, "trades": 57, "taker_buy_volume": 3352.1, "taker_buy_quote": 332.44107}, {"ts": 1772356620000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 37080.6, "quote_volume": 3679.70127, "trades": 47, "taker_buy_volume": 12573.4, "taker_buy_quote": 1248.28374}, {"ts": 1772356680000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 25945.2, "quote_volume": 2572.58802, "trades": 57, "taker_buy_volume": 1457.5, "taker_buy_quote": 144.584}, {"ts": 1772356740000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 6455.4, "quote_volume": 639.2742, "trades": 43, "taker_buy_volume": 612.0, "taker_buy_quote": 60.6492}, {"ts": 1772356800000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 18868.0, "quote_volume": 1869.03066, "trades": 44, "taker_buy_volume": 16030.9, "taker_buy_quote": 1587.91273}, {"ts": 1772356860000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 2393.4, "quote_volume": 237.18594, "trades": 11, "taker_buy_volume": 734.0, "taker_buy_quote": 72.7394}, {"ts": 1772356920000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 2596.2, "quote_volume": 257.25737, "trades": 18, "taker_buy_volume": 1251.5, "taker_buy_quote": 124.0476}, {"ts": 1772356980000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 8143.2, "quote_volume": 807.00221, "trades": 11, "taker_buy_volume": 110.9, "taker_buy_quote": 11.00128}, {"ts": 1772357040000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 42852.7, "quote_volume": 4247.57312, "trades": 49, "taker_buy_volume": 15262.2, "taker_buy_quote": 1513.46511}, {"ts": 1772357100000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 6083.0, "quote_volume": 602.8073, "trades": 17, "taker_buy_volume": 5568.4, "taker_buy_quote": 551.82844}, {"ts": 1772357160000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 13954.8, "quote_volume": 1382.92572, "trades": 24, "taker_buy_volume": 13234.2, "taker_buy_quote": 1311.51426}, {"ts": 1772357220000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 3479.7, "quote_volume": 344.15171, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357280000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 19577.1, "quote_volume": 1936.7336, "trades": 40, "taker_buy_volume": 11926.2, "taker_buy_quote": 1180.10959}, {"ts": 1772357340000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 11911.9, "quote_volume": 1179.28719, "trades": 25, "taker_buy_volume": 3922.4, "taker_buy_quote": 388.32669}, {"ts": 1772357400000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 8572.3, "quote_volume": 848.6577, "trades": 10, "taker_buy_volume": 4494.6, "taker_buy_quote": 444.9654}, {"ts": 1772357460000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 52473.6, "quote_volume": 5192.38558, "trades": 42, "taker_buy_volume": 43941.8, "taker_buy_quote": 4348.56883}, {"ts": 1772357520000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 1613.0, "quote_volume": 159.53852, "trades": 14, "taker_buy_volume": 1532.2, "taker_buy_quote": 151.55548}, {"ts": 1772357580000, "open": 0.0989, "high": 0.099, "low": 0.0987, "close": 0.0987, "volume": 25798.4, "quote_volume": 2549.42564, "trades": 35, "taker_buy_volume": 7322.8, "taker_buy_quote": 723.06559}, {"ts": 1772357640000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 13501.7, "quote_volume": 1332.66939, "trades": 24, "taker_buy_volume": 3787.8, "taker_buy_quote": 373.90746}, {"ts": 1772357700000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 8789.2, "quote_volume": 867.05177, "trades": 29, "taker_buy_volume": 4086.7, "taker_buy_quote": 402.99938}, {"ts": 1772357760000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 4351.7, "quote_volume": 429.50166, "trades": 15, "taker_buy_volume": 761.4, "taker_buy_quote": 75.15018}, {"ts": 1772357820000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 16063.6, "quote_volume": 1582.04887, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357880000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 75173.6, "quote_volume": 7388.61341, "trades": 75, "taker_buy_volume": 58889.3, "taker_buy_quote": 5788.23471}, {"ts": 1772357940000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 442709.6, "quote_volume": 43445.74005, "trades": 167, "taker_buy_volume": 139851.5, "taker_buy_quote": 13730.98835}, {"ts": 1772358000000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 30328.1, "quote_volume": 2977.93408, "trades": 18, "taker_buy_volume": 17543.6, "taker_buy_quote": 1722.78152}, {"ts": 1772358060000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 14856.5, "quote_volume": 1459.04591, "trades": 27, "taker_buy_volume": 1075.8, "taker_buy_quote": 105.70017}, {"ts": 1772358120000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1456.8, "quote_volume": 143.05776, "trades": 2, "taker_buy_volume": 1456.8, "taker_buy_quote": 143.05776}, {"ts": 1772358180000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358240000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 38646.0, "quote_volume": 3791.1726, "trades": 23, "taker_buy_volume": 12587.8, "taker_buy_quote": 1234.86318}, {"ts": 1772358300000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 50671.7, "quote_volume": 4970.89377, "trades": 50, "taker_buy_volume": 19713.8, "taker_buy_quote": 1933.92378}, {"ts": 1772358360000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 10076.7, "quote_volume": 989.70917, "trades": 31, "taker_buy_volume": 1957.5, "taker_buy_quote": 192.38233}, {"ts": 1772358420000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 8037.1, "quote_volume": 790.85064, "trades": 21, "taker_buy_volume": 2385.8, "taker_buy_quote": 234.76272}, {"ts": 1772358480000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 5129.9, "quote_volume": 504.80909, "trades": 23, "taker_buy_volume": 631.1, "taker_buy_quote": 62.12717}, {"ts": 1772358540000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 761.1, "quote_volume": 74.96835, "trades": 7, "taker_buy_volume": 607.1, "taker_buy_quote": 59.79935}, {"ts": 1772358600000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 6004.4, "quote_volume": 591.35712, "trades": 36, "taker_buy_volume": 879.1, "taker_buy_quote": 86.5822}, {"ts": 1772358660000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 15846.9, "quote_volume": 1557.4036, "trades": 38, "taker_buy_volume": 2032.4, "taker_buy_quote": 199.82608}, {"ts": 1772358720000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 15394.2, "quote_volume": 1513.79279, "trades": 36, "taker_buy_volume": 4976.9, "taker_buy_quote": 489.69074}, {"ts": 1772358780000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 6070.7, "quote_volume": 596.74023, "trades": 20, "taker_buy_volume": 952.4, "taker_buy_quote": 93.62092}, {"ts": 1772358840000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 27007.1, "quote_volume": 2652.11189, "trades": 20, "taker_buy_volume": 3800.2, "taker_buy_quote": 373.19431}, {"ts": 1772358900000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 13895.1, "quote_volume": 1364.49882, "trades": 16, "taker_buy_volume": 3890.2, "taker_buy_quote": 382.01764}, {"ts": 1772358960000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 782.6, "quote_volume": 76.92958, "trades": 6, "taker_buy_volume": 557.0, "taker_buy_quote": 54.7531}, {"ts": 1772359020000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 41169.8, "quote_volume": 4051.08729, "trades": 35, "taker_buy_volume": 34640.0, "taker_buy_quote": 3408.58615}, {"ts": 1772359080000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 22586.4, "quote_volume": 2221.20399, "trades": 35, "taker_buy_volume": 7256.5, "taker_buy_quote": 713.37514}, {"ts": 1772359140000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 39298.5, "quote_volume": 3870.80225, "trades": 28, "taker_buy_volume": 1614.7, "taker_buy_quote": 159.04795}, {"ts": 1772359200000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 13286.4, "quote_volume": 1309.22881, "trades": 23, "taker_buy_volume": 13174.8, "taker_buy_quote": 1298.23621}, {"ts": 1772359260000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 1556.6, "quote_volume": 153.3535, "trades": 9, "taker_buy_volume": 284.0, "taker_buy_quote": 28.0024}, {"ts": 1772359320000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 58843.7, "quote_volume": 5796.68306, "trades": 25, "taker_buy_volume": 3388.0, "taker_buy_quote": 334.0568}, {"ts": 1772359380000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0981, "volume": 21296.9, "quote_volume": 2092.32558, "trades": 49, "taker_buy_volume": 5772.5, "taker_buy_quote": 566.31579}, {"ts": 1772359440000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 12951.9, "quote_volume": 1273.08693, "trades": 33, "taker_buy_volume": 1526.9, "taker_buy_quote": 150.02775}, {"ts": 1772359500000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2810.7, "quote_volume": 276.01074, "trades": 24, "taker_buy_volume": 1414.5, "taker_buy_quote": 138.9039}, {"ts": 1772359560000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 24053.8, "quote_volume": 2359.27949, "trades": 48, "taker_buy_volume": 3819.0, "taker_buy_quote": 374.27321}, {"ts": 1772359620000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 9170.0, "quote_volume": 900.46758, "trades": 42, "taker_buy_volume": 7417.4, "taker_buy_quote": 728.47268}, {"ts": 1772359680000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 42166.2, "quote_volume": 4142.44516, "trades": 40, "taker_buy_volume": 4790.6, "taker_buy_quote": 470.47764}, {"ts": 1772359740000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 1908.4, "quote_volume": 187.30488, "trades": 13, "taker_buy_volume": 816.8, "taker_buy_quote": 80.20976}, {"ts": 1772359800000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 100085.4, "quote_volume": 9822.16309, "trades": 89, "taker_buy_volume": 23940.9, "taker_buy_quote": 2349.29763}, {"ts": 1772359860000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 2489.0, "quote_volume": 244.42998, "trades": 14, "taker_buy_volume": 1404.0, "taker_buy_quote": 137.88298}, {"ts": 1772359920000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 17374.0, "quote_volume": 1708.53597, "trades": 28, "taker_buy_volume": 16782.5, "taker_buy_quote": 1650.45881}, {"ts": 1772359980000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 28900.9, "quote_volume": 2846.35314, "trades": 34, "taker_buy_volume": 11328.9, "taker_buy_quote": 1115.51114}, {"ts": 1772360040000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 18534.7, "quote_volume": 1823.71257, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360100000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 15988.3, "quote_volume": 1569.46066, "trades": 22, "taker_buy_volume": 4908.4, "taker_buy_quote": 482.01579}, {"ts": 1772360160000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 3188.6, "quote_volume": 312.82719, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360220000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 4266.2, "quote_volume": 418.94084, "trades": 8, "taker_buy_volume": 3857.9, "taker_buy_quote": 378.84578}, {"ts": 1772360280000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1026.0, "quote_volume": 100.7532, "trades": 5, "taker_buy_volume": 1026.0, "taker_buy_quote": 100.7532}, {"ts": 1772360340000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 10161.4, "quote_volume": 997.80438, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360400000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360460000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 36455.9, "quote_volume": 3574.57483, "trades": 22, "taker_buy_volume": 2557.9, "taker_buy_quote": 251.1251}, {"ts": 1772360520000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 996.9, "quote_volume": 97.89558, "trades": 9, "taker_buy_volume": 913.6, "taker_buy_quote": 89.71552}, {"ts": 1772360580000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 12113.6, "quote_volume": 1189.55552, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360640000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 28796.6, "quote_volume": 2826.23485, "trades": 22, "taker_buy_volume": 12830.3, "taker_buy_quote": 1259.93546}, {"ts": 1772360700000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 3015.4, "quote_volume": 296.11228, "trades": 2, "taker_buy_volume": 3015.4, "taker_buy_quote": 296.11228}, {"ts": 1772360760000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 2209.0, "quote_volume": 216.90447, "trades": 16, "taker_buy_volume": 1172.8, "taker_buy_quote": 115.16896}, {"ts": 1772360820000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 14713.5, "quote_volume": 1441.94854, "trades": 15, "taker_buy_volume": 7542.9, "taker_buy_quote": 739.2042}, {"ts": 1772360880000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 2899.6, "quote_volume": 284.40307, "trades": 8, "taker_buy_volume": 2320.9, "taker_buy_quote": 227.68029}, {"ts": 1772360940000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 3578.5, "quote_volume": 351.05085, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361000000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 23948.0, "quote_volume": 2351.60145, "trades": 42, "taker_buy_volume": 7491.7, "taker_buy_quote": 735.60297}, {"ts": 1772361060000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 4655.0, "quote_volume": 457.0098, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361120000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1442.9, "quote_volume": 141.54849, "trades": 11, "taker_buy_volume": 1104.0, "taker_buy_quote": 108.3024}, {"ts": 1772361180000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 1149.2, "quote_volume": 112.84582, "trades": 5, "taker_buy_volume": 1093.0, "taker_buy_quote": 107.3326}, {"ts": 1772361240000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 5721.9, "quote_volume": 561.87023, "trades": 23, "taker_buy_volume": 4389.8, "taker_buy_quote": 431.07836}, {"ts": 1772361300000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 91272.7, "quote_volume": 8990.66903, "trades": 81, "taker_buy_volume": 63476.3, "taker_buy_quote": 6253.40015}, {"ts": 1772361360000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 9435.7, "quote_volume": 928.9788, "trades": 17, "taker_buy_volume": 173.8, "taker_buy_quote": 17.1193}, {"ts": 1772361420000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 255.0, "quote_volume": 25.092, "trades": 3, "taker_buy_volume": 255.0, "taker_buy_quote": 25.092}, {"ts": 1772361480000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 25639.8, "quote_volume": 2524.20989, "trades": 28, "taker_buy_volume": 8070.1, "taker_buy_quote": 794.90485}, {"ts": 1772361540000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 40249.3, "quote_volume": 3956.40686, "trades": 42, "taker_buy_volume": 31010.0, "taker_buy_quote": 3048.2962}, {"ts": 1772361600000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 5207.8, "quote_volume": 510.89333, "trades": 18, "taker_buy_volume": 235.1, "taker_buy_quote": 23.07146}, {"ts": 1772361660000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 3259.0, "quote_volume": 320.0338, "trades": 8, "taker_buy_volume": 3259.0, "taker_buy_quote": 320.0338}, {"ts": 1772361720000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 5706.5, "quote_volume": 560.98424, "trades": 12, "taker_buy_volume": 1688.0, "taker_buy_quote": 165.96569}, {"ts": 1772361780000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 25795.6, "quote_volume": 2536.06408, "trades": 47, "taker_buy_volume": 9132.4, "taker_buy_quote": 898.07152}, {"ts": 1772361840000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 21144.2, "quote_volume": 2076.36044, "trades": 22, "taker_buy_volume": 19026.3, "taker_buy_quote": 1868.38266}, {"ts": 1772361900000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 14803.5, "quote_volume": 1452.49844, "trades": 34, "taker_buy_volume": 9624.9, "taker_buy_quote": 944.37123}, {"ts": 1772361960000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 15367.0, "quote_volume": 1505.03482, "trades": 19, "taker_buy_volume": 4413.2, "taker_buy_quote": 432.57617}, {"ts": 1772362020000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 3465.4, "quote_volume": 340.04255, "trades": 13, "taker_buy_volume": 3465.4, "taker_buy_quote": 340.04255}, {"ts": 1772362080000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 7034.7, "quote_volume": 691.51101, "trades": 17, "taker_buy_volume": 2115.8, "taker_buy_quote": 207.98314}, {"ts": 1772362140000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 3776.5, "quote_volume": 370.8523, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362200000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 8568.8, "quote_volume": 840.59928, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362260000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 1886.6, "quote_volume": 185.12449, "trades": 18, "taker_buy_volume": 1305.7, "taker_buy_quote": 128.1382}, {"ts": 1772362320000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1135.3, "quote_volume": 111.37293, "trades": 15, "taker_buy_volume": 671.8, "taker_buy_quote": 65.90358}, {"ts": 1772362380000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362440000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 5295.7, "quote_volume": 520.01841, "trades": 21, "taker_buy_volume": 608.7, "taker_buy_quote": 59.77434}, {"ts": 1772362500000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 1676.8, "quote_volume": 164.67194, "trades": 14, "taker_buy_volume": 1585.2, "taker_buy_quote": 155.68598}, {"ts": 1772362560000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2092.8, "quote_volume": 205.51296, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362620000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362680000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 12998.9, "quote_volume": 1277.70478, "trades": 17, "taker_buy_volume": 12837.7, "taker_buy_quote": 1261.87494}, {"ts": 1772362740000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1393.6, "quote_volume": 136.85152, "trades": 10, "taker_buy_volume": 255.3, "taker_buy_quote": 25.07046}, {"ts": 1772362800000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 9884.0, "quote_volume": 971.5972, "trades": 20, "taker_buy_volume": 7552.2, "taker_buy_quote": 742.38126}, {"ts": 1772362860000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362920000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 12212.0, "quote_volume": 1201.58976, "trades": 21, "taker_buy_volume": 11956.8, "taker_buy_quote": 1176.5036}, {"ts": 1772362980000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 193.0, "quote_volume": 18.98206, "trades": 4, "taker_buy_volume": 101.6, "taker_buy_quote": 9.99744}, {"ts": 1772363040000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 2183.1, "quote_volume": 214.80892, "trades": 10, "taker_buy_volume": 2101.9, "taker_buy_quote": 206.82696}, {"ts": 1772363100000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 3621.0, "quote_volume": 356.31655, "trades": 14, "taker_buy_volume": 440.0, "taker_buy_quote": 43.30615}, {"ts": 1772363160000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 17128.4, "quote_volume": 1687.00387, "trades": 42, "taker_buy_volume": 10689.8, "taker_buy_quote": 1053.22064}, {"ts": 1772363220000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 172.8, "quote_volume": 17.00352, "trades": 2, "taker_buy_volume": 172.8, "taker_buy_quote": 17.00352}, {"ts": 1772363280000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 24824.8, "quote_volume": 2442.75932, "trades": 32, "taker_buy_volume": 21481.2, "taker_buy_quote": 2113.75923}, {"ts": 1772363340000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 427.6, "quote_volume": 42.07584, "trades": 6, "taker_buy_volume": 255.0, "taker_buy_quote": 25.092}, {"ts": 1772363400000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 6221.8, "quote_volume": 612.22512, "trades": 12, "taker_buy_volume": 3024.2, "taker_buy_quote": 297.58128}, {"ts": 1772363460000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 13170.4, "quote_volume": 1295.96736, "trades": 21, "taker_buy_volume": 2505.4, "taker_buy_quote": 246.53136}, {"ts": 1772363520000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 14588.1, "quote_volume": 1435.46904, "trades": 15, "taker_buy_volume": 5269.7, "taker_buy_quote": 518.53848}, {"ts": 1772363580000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2597.0, "quote_volume": 255.5448, "trades": 11, "taker_buy_volume": 2343.0, "taker_buy_quote": 230.5512}, {"ts": 1772363640000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 8377.2, "quote_volume": 824.31648, "trades": 16, "taker_buy_volume": 4055.0, "taker_buy_quote": 399.012}, {"ts": 1772363700000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363760000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 34638.3, "quote_volume": 3411.95337, "trades": 49, "taker_buy_volume": 6895.1, "taker_buy_quote": 679.30875}, {"ts": 1772363820000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 312329.5, "quote_volume": 30798.94316, "trades": 98, "taker_buy_volume": 291765.1, "taker_buy_quote": 28770.05682}, {"ts": 1772363880000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 120.4, "quote_volume": 11.88348, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 11.88348}, {"ts": 1772363940000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 9843.7, "quote_volume": 971.56206, "trades": 19, "taker_buy_volume": 6082.5, "taker_buy_quote": 600.34275}, {"ts": 1772364000000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 90646.3, "quote_volume": 8930.63114, "trades": 36, "taker_buy_volume": 2304.3, "taker_buy_quote": 226.97355}, {"ts": 1772364060000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 111.6, "quote_volume": 10.98144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364120000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 17572.5, "quote_volume": 1729.15532, "trades": 14, "taker_buy_volume": 213.2, "taker_buy_quote": 21.0002}, {"ts": 1772364180000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 1513.3, "quote_volume": 148.83296, "trades": 11, "taker_buy_volume": 398.2, "taker_buy_quote": 39.14306}, {"ts": 1772364240000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 274.2, "quote_volume": 26.96504, "trades": 3, "taker_buy_volume": 111.8, "taker_buy_quote": 11.00112}, {"ts": 1772364300000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 9130.1, "quote_volume": 898.40997, "trades": 10, "taker_buy_volume": 9038.8, "taker_buy_quote": 889.42605}, {"ts": 1772364360000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 1197.2, "quote_volume": 117.94265, "trades": 9, "taker_buy_volume": 895.9, "taker_buy_quote": 88.2646}, {"ts": 1772364420000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 11873.0, "quote_volume": 1169.4905, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364480000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 7860.5, "quote_volume": 773.91058, "trades": 13, "taker_buy_volume": 801.3, "taker_buy_quote": 78.92805}, {"ts": 1772364540000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 4584.3, "quote_volume": 451.09512, "trades": 9, "taker_buy_volume": 1959.5, "taker_buy_quote": 192.8148}, {"ts": 1772364600000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364660000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 201.0, "quote_volume": 19.7784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364720000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364780000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 648.6, "quote_volume": 63.84153, "trades": 5, "taker_buy_volume": 192.9, "taker_buy_quote": 19.00065}, {"ts": 1772364840000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 20595.3, "quote_volume": 2022.50408, "trades": 24, "taker_buy_volume": 2972.1, "taker_buy_quote": 291.86022}, {"ts": 1772364900000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 6603.1, "quote_volume": 649.0766, "trades": 11, "taker_buy_volume": 6521.8, "taker_buy_quote": 641.09294}, {"ts": 1772364960000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 14018.8, "quote_volume": 1379.72579, "trades": 17, "taker_buy_volume": 13563.1, "taker_buy_quote": 1334.88491}, {"ts": 1772365020000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 8230.0, "quote_volume": 809.87487, "trades": 14, "taker_buy_volume": 428.7, "taker_buy_quote": 42.22695}, {"ts": 1772365080000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 11630.0, "quote_volume": 1144.38184, "trades": 27, "taker_buy_volume": 3644.1, "taker_buy_quote": 358.57944}, {"ts": 1772365140000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 14897.9, "quote_volume": 1465.95336, "trades": 25, "taker_buy_volume": 6062.7, "taker_buy_quote": 596.56968}, {"ts": 1772365200000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 14510.7, "quote_volume": 1429.28379, "trades": 26, "taker_buy_volume": 3934.1, "taker_buy_quote": 387.48869}, {"ts": 1772365260000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 552.3, "quote_volume": 54.40155, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365320000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 507.6, "quote_volume": 49.9986, "trades": 3, "taker_buy_volume": 507.6, "taker_buy_quote": 49.9986}, {"ts": 1772365380000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365440000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 10556.5, "quote_volume": 1039.27758, "trades": 26, "taker_buy_volume": 8035.1, "taker_buy_quote": 791.28171}, {"ts": 1772365500000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 4985.3, "quote_volume": 490.55352, "trades": 13, "taker_buy_volume": 1257.0, "taker_buy_quote": 123.6888}, {"ts": 1772365560000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 12617.6, "quote_volume": 1242.09937, "trades": 24, "taker_buy_volume": 12003.0, "taker_buy_quote": 1181.58146}, {"ts": 1772365620000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 11487.8, "quote_volume": 1131.55593, "trades": 20, "taker_buy_volume": 10972.7, "taker_buy_quote": 1080.81858}, {"ts": 1772365680000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 23783.8, "quote_volume": 2341.7934, "trades": 35, "taker_buy_volume": 13885.6, "taker_buy_quote": 1367.31398}, {"ts": 1772365740000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365800000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365860000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 76.2, "quote_volume": 7.5057, "trades": 1, "taker_buy_volume": 76.2, "taker_buy_quote": 7.5057}, {"ts": 1772365920000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 74.5, "quote_volume": 7.3308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365980000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 1929.7, "quote_volume": 190.08307, "trades": 9, "taker_buy_volume": 1609.2, "taker_buy_quote": 158.51382}, {"ts": 1772366040000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 6147.7, "quote_volume": 606.16322, "trades": 13, "taker_buy_volume": 6147.7, "taker_buy_quote": 606.16322}, {"ts": 1772366100000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 7692.1, "quote_volume": 758.44106, "trades": 27, "taker_buy_volume": 6643.1, "taker_buy_quote": 655.00966}, {"ts": 1772366160000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 70674.5, "quote_volume": 6976.33623, "trades": 85, "taker_buy_volume": 49617.2, "taker_buy_quote": 4898.41354}, {"ts": 1772366220000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 29052.2, "quote_volume": 2867.45214, "trades": 24, "taker_buy_volume": 28859.9, "taker_buy_quote": 2848.47213}, {"ts": 1772366280000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 4336.4, "quote_volume": 428.00268, "trades": 9, "taker_buy_volume": 101.3, "taker_buy_quote": 9.99831}, {"ts": 1772366340000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 5007.8, "quote_volume": 493.75792, "trades": 13, "taker_buy_volume": 101.4, "taker_buy_quote": 9.99804}, {"ts": 1772366400000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 4552.0, "quote_volume": 448.43821, "trades": 15, "taker_buy_volume": 662.1, "taker_buy_quote": 65.28306}, {"ts": 1772366460000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 9921.3, "quote_volume": 977.66649, "trades": 18, "taker_buy_volume": 9809.7, "taker_buy_quote": 966.68505}, {"ts": 1772366520000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 28779.3, "quote_volume": 2837.61973, "trades": 49, "taker_buy_volume": 9802.5, "taker_buy_quote": 966.5265}, {"ts": 1772366580000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 903.7, "quote_volume": 89.09671, "trades": 9, "taker_buy_volume": 822.6, "taker_buy_quote": 81.10836}, {"ts": 1772366640000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 104.4, "quote_volume": 10.29384, "trades": 1, "taker_buy_volume": 104.4, "taker_buy_quote": 10.29384}, {"ts": 1772366700000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 5321.4, "quote_volume": 524.1579, "trades": 21, "taker_buy_volume": 825.5, "taker_buy_quote": 81.31175}, {"ts": 1772366760000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 47032.6, "quote_volume": 4636.82382, "trades": 62, "taker_buy_volume": 36134.5, "taker_buy_quote": 3562.68978}, {"ts": 1772366820000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 15750.1, "quote_volume": 1555.78849, "trades": 37, "taker_buy_volume": 14322.2, "taker_buy_quote": 1414.74818}, {"ts": 1772366880000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 6570.8, "quote_volume": 649.2163, "trades": 23, "taker_buy_volume": 2398.2, "taker_buy_quote": 236.96342}, {"ts": 1772366940000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 2522.9, "quote_volume": 249.26252, "trades": 2, "taker_buy_volume": 2522.9, "taker_buy_quote": 249.26252}, {"ts": 1772367000000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 10041.0, "quote_volume": 992.0508, "trades": 26, "taker_buy_volume": 9015.8, "taker_buy_quote": 890.76104}, {"ts": 1772367060000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 3864.7, "quote_volume": 381.44589, "trades": 49, "taker_buy_volume": 3152.9, "taker_buy_quote": 311.19123}, {"ts": 1772367120000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 2209.0, "quote_volume": 218.12272, "trades": 15, "taker_buy_volume": 2066.4, "taker_buy_quote": 204.0481}, {"ts": 1772367180000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 101.1, "quote_volume": 9.97857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367240000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 19572.3, "quote_volume": 1930.55133, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367300000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367360000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 1030.8, "quote_volume": 101.71458, "trades": 8, "taker_buy_volume": 777.0, "taker_buy_quote": 76.6899}, {"ts": 1772367420000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 2578.6, "quote_volume": 254.50782, "trades": 11, "taker_buy_volume": 2467.3, "taker_buy_quote": 243.52251}, {"ts": 1772367480000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 2658.1, "quote_volume": 262.57714, "trades": 20, "taker_buy_volume": 1213.7, "taker_buy_quote": 119.91356}, {"ts": 1772367540000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 23211.5, "quote_volume": 2295.55329, "trades": 27, "taker_buy_volume": 10354.4, "taker_buy_quote": 1023.9861}, {"ts": 1772367600000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 55339.8, "quote_volume": 5473.01867, "trades": 23, "taker_buy_volume": 41148.1, "taker_buy_quote": 4069.54709}, {"ts": 1772367660000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 13250.2, "quote_volume": 1309.11976, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367720000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 22928.1, "quote_volume": 2260.76055, "trades": 44, "taker_buy_volume": 19644.9, "taker_buy_quote": 1936.98714}, {"ts": 1772367780000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 10216.4, "quote_volume": 1007.33704, "trades": 15, "taker_buy_volume": 9408.0, "taker_buy_quote": 927.6288}, {"ts": 1772367840000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 16382.8, "quote_volume": 1615.34408, "trades": 19, "taker_buy_volume": 8493.3, "taker_buy_quote": 837.43938}, {"ts": 1772367900000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 8182.8, "quote_volume": 807.64237, "trades": 20, "taker_buy_volume": 7879.2, "taker_buy_quote": 777.68616}, {"ts": 1772367960000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 648.6, "quote_volume": 64.06545, "trades": 9, "taker_buy_volume": 486.3, "taker_buy_quote": 48.04644}, {"ts": 1772368020000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 101.2, "quote_volume": 9.98844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368080000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 35369.8, "quote_volume": 3490.99926, "trades": 88, "taker_buy_volume": 8589.1, "taker_buy_quote": 847.74417}, {"ts": 1772368140000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368200000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 6795.0, "quote_volume": 670.67662, "trades": 11, "taker_buy_volume": 6683.8, "taker_buy_quote": 659.70118}, {"ts": 1772368260000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 4585.8, "quote_volume": 452.62757, "trades": 19, "taker_buy_volume": 905.1, "taker_buy_quote": 89.34248}, {"ts": 1772368320000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 5224.1, "quote_volume": 515.1685, "trades": 21, "taker_buy_volume": 814.7, "taker_buy_quote": 80.32942}, {"ts": 1772368380000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 2672.1, "quote_volume": 263.40453, "trades": 30, "taker_buy_volume": 212.6, "taker_buy_quote": 20.9735}, {"ts": 1772368440000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 31167.0, "quote_volume": 3066.98846, "trades": 43, "taker_buy_volume": 8623.9, "taker_buy_quote": 848.59176}, {"ts": 1772368500000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 55031.8, "quote_volume": 5415.12607, "trades": 86, "taker_buy_volume": 22506.1, "taker_buy_quote": 2214.60837}, {"ts": 1772368560000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 8014.5, "quote_volume": 788.6268, "trades": 12, "taker_buy_volume": 7180.0, "taker_buy_quote": 706.512}, {"ts": 1772368620000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 70773.5, "quote_volume": 6967.12809, "trades": 129, "taker_buy_volume": 56594.4, "taker_buy_quote": 5571.24109}, {"ts": 1772368680000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 11851.9, "quote_volume": 1168.06919, "trades": 32, "taker_buy_volume": 2632.0, "taker_buy_quote": 259.41443}, {"ts": 1772368740000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 3189.2, "quote_volume": 314.446, "trades": 24, "taker_buy_volume": 2071.4, "taker_buy_quote": 204.24004}, {"ts": 1772368800000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 7207.6, "quote_volume": 710.65074, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368860000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 257607.7, "quote_volume": 25422.28495, "trades": 63, "taker_buy_volume": 231002.5, "taker_buy_quote": 22796.36083}, {"ts": 1772368920000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 74515.5, "quote_volume": 7347.24137, "trades": 37, "taker_buy_volume": 58892.5, "taker_buy_quote": 5806.81357}, {"ts": 1772368980000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 88938.0, "quote_volume": 8778.02775, "trades": 69, "taker_buy_volume": 85376.9, "taker_buy_quote": 8426.6287}, {"ts": 1772369040000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369100000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 21466.3, "quote_volume": 2118.72381, "trades": 16, "taker_buy_volume": 12443.9, "taker_buy_quote": 1228.21293}, {"ts": 1772369160000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 27049.3, "quote_volume": 2664.77433, "trades": 70, "taker_buy_volume": 11587.4, "taker_buy_quote": 1141.76518}, {"ts": 1772369220000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 71318.7, "quote_volume": 7008.41578, "trades": 106, "taker_buy_volume": 29642.8, "taker_buy_quote": 2914.00946}, {"ts": 1772369280000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 230798.2, "quote_volume": 22689.94512, "trades": 112, "taker_buy_volume": 164710.9, "taker_buy_quote": 16198.8148}, {"ts": 1772369340000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 65964.5, "quote_volume": 6484.31035, "trades": 39, "taker_buy_volume": 64242.4, "taker_buy_quote": 6315.02792}, {"ts": 1772369400000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 14660.5, "quote_volume": 1439.6611, "trades": 30, "taker_buy_volume": 9849.0, "taker_buy_quote": 967.1718}, {"ts": 1772369460000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 86154.3, "quote_volume": 8467.99155, "trades": 42, "taker_buy_volume": 73289.7, "taker_buy_quote": 7203.51873}, {"ts": 1772369520000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 66363.0, "quote_volume": 6499.98983, "trades": 35, "taker_buy_volume": 12239.8, "taker_buy_quote": 1200.71913}, {"ts": 1772369580000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 151.4, "quote_volume": 14.8372, "trades": 1, "taker_buy_volume": 151.4, "taker_buy_quote": 14.8372}, {"ts": 1772369640000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 12732.6, "quote_volume": 1247.7948, "trades": 11, "taker_buy_volume": 6384.4, "taker_buy_quote": 625.6712}, {"ts": 1772369700000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 47385.9, "quote_volume": 4648.55679, "trades": 24, "taker_buy_volume": 46723.2, "taker_buy_quote": 4583.54592}, {"ts": 1772369760000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 7755.3, "quote_volume": 760.0194, "trades": 16, "taker_buy_volume": 6357.1, "taker_buy_quote": 622.9958}, {"ts": 1772369820000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 5642.4, "quote_volume": 552.9552, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369880000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 11968.5, "quote_volume": 1172.92098, "trades": 23, "taker_buy_volume": 11141.3, "taker_buy_quote": 1091.85538}, {"ts": 1772369940000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 222760.3, "quote_volume": 21857.06954, "trades": 217, "taker_buy_volume": 137926.4, "taker_buy_quote": 13539.69384}, {"ts": 1772370000000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 151534.8, "quote_volume": 14905.53535, "trades": 140, "taker_buy_volume": 130360.5, "taker_buy_quote": 12821.98423}, {"ts": 1772370060000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 460.2, "quote_volume": 45.28368, "trades": 5, "taker_buy_volume": 460.2, "taker_buy_quote": 45.28368}, {"ts": 1772370120000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 4700.8, "quote_volume": 462.18026, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370180000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 892.0, "quote_volume": 87.5944, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370240000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 138716.0, "quote_volume": 13605.33881, "trades": 294, "taker_buy_volume": 119247.0, "taker_buy_quote": 11696.08798}, {"ts": 1772370300000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 113242.0, "quote_volume": 11128.78322, "trades": 30, "taker_buy_volume": 113242.0, "taker_buy_quote": 11128.78322}, {"ts": 1772370360000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 83.0, "quote_volume": 8.1589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370420000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 18956.4, "quote_volume": 1863.40293, "trades": 27, "taker_buy_volume": 15067.8, "taker_buy_quote": 1481.16474}, {"ts": 1772370480000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 60633.1, "quote_volume": 5966.24626, "trades": 33, "taker_buy_volume": 58352.8, "taker_buy_quote": 5741.91552}, {"ts": 1772370540000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 11718.0, "quote_volume": 1151.36891, "trades": 51, "taker_buy_volume": 5416.1, "taker_buy_quote": 532.40263}, {"ts": 1772370600000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 34275.5, "quote_volume": 3365.8541, "trades": 87, "taker_buy_volume": 27650.4, "taker_buy_quote": 2715.26928}, {"ts": 1772370660000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 59224.5, "quote_volume": 5827.43817, "trades": 25, "taker_buy_volume": 59224.5, "taker_buy_quote": 5827.43817}, {"ts": 1772370720000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 32791.4, "quote_volume": 3229.95985, "trades": 41, "taker_buy_volume": 31568.2, "taker_buy_quote": 3109.47465}, {"ts": 1772370780000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 7136.1, "quote_volume": 702.99358, "trades": 18, "taker_buy_volume": 5671.3, "taker_buy_quote": 558.71078}, {"ts": 1772370840000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 25672.8, "quote_volume": 2525.83698, "trades": 60, "taker_buy_volume": 14294.2, "taker_buy_quote": 1406.67685}, {"ts": 1772370900000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 106502.1, "quote_volume": 10490.33257, "trades": 48, "taker_buy_volume": 15362.1, "taker_buy_quote": 1513.06288}, {"ts": 1772370960000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 12433.1, "quote_volume": 1224.66035, "trades": 27, "taker_buy_volume": 8666.1, "taker_buy_quote": 853.61085}, {"ts": 1772371020000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 7210.6, "quote_volume": 710.25424, "trades": 30, "taker_buy_volume": 5706.9, "taker_buy_quote": 562.13979}, {"ts": 1772371080000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 695.6, "quote_volume": 68.5166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371140000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1119.1, "quote_volume": 110.11944, "trades": 9, "taker_buy_volume": 101.6, "taker_buy_quote": 9.99744}, {"ts": 1772371200000, "open": 0.0983, "high": 0.0983, "low": 0.0976, "close": 0.0978, "volume": 85075.5, "quote_volume": 8331.78634, "trades": 110, "taker_buy_volume": 42082.0, "taker_buy_quote": 4124.52259}, {"ts": 1772371260000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 214562.6, "quote_volume": 20981.52312, "trades": 229, "taker_buy_volume": 98611.4, "taker_buy_quote": 9645.58711}, {"ts": 1772371320000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 51197.5, "quote_volume": 5012.1032, "trades": 99, "taker_buy_volume": 31503.3, "taker_buy_quote": 3084.11671}, {"ts": 1772371380000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 12931.6, "quote_volume": 1265.95876, "trades": 80, "taker_buy_volume": 11919.3, "taker_buy_quote": 1166.89947}, {"ts": 1772371440000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 398.1, "quote_volume": 38.99442, "trades": 6, "taker_buy_volume": 204.3, "taker_buy_quote": 20.0214}, {"ts": 1772371500000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 7853.4, "quote_volume": 768.84786, "trades": 20, "taker_buy_volume": 6829.8, "taker_buy_quote": 668.63742}, {"ts": 1772371560000, "open": 0.0979, "high": 0.0983, "low": 0.0979, "close": 0.0982, "volume": 24490.9, "quote_volume": 2405.77973, "trades": 66, "taker_buy_volume": 19656.5, "taker_buy_quote": 1930.61875}, {"ts": 1772371620000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 20602.0, "quote_volume": 2023.1164, "trades": 42, "taker_buy_volume": 9941.3, "taker_buy_quote": 976.23566}, {"ts": 1772371680000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 11621.8, "quote_volume": 1140.09858, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371740000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 8149.3, "quote_volume": 799.44633, "trades": 11, "taker_buy_volume": 3653.6, "taker_buy_quote": 358.41816}, {"ts": 1772371800000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 32301.3, "quote_volume": 3162.26697, "trades": 36, "taker_buy_volume": 12606.5, "taker_buy_quote": 1234.17635}, {"ts": 1772371860000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 39681.9, "quote_volume": 3885.30637, "trades": 42, "taker_buy_volume": 14641.9, "taker_buy_quote": 1433.89037}, {"ts": 1772371920000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 102440.6, "quote_volume": 10049.34276, "trades": 117, "taker_buy_volume": 73466.9, "taker_buy_quote": 7207.10289}, {"ts": 1772371980000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 10980.9, "quote_volume": 1075.42951, "trades": 21, "taker_buy_volume": 65.1, "taker_buy_quote": 6.3798}, {"ts": 1772372040000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 18015.6, "quote_volume": 1763.72724, "trades": 15, "taker_buy_volume": 14320.1, "taker_buy_quote": 1401.93779}, {"ts": 1772372100000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 319.8, "quote_volume": 31.30309, "trades": 2, "taker_buy_volume": 266.5, "taker_buy_quote": 26.09035}, {"ts": 1772372160000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 61389.7, "quote_volume": 6010.05163, "trades": 34, "taker_buy_volume": 49671.8, "taker_buy_quote": 4862.86922}, {"ts": 1772372220000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 57374.7, "quote_volume": 5616.98313, "trades": 39, "taker_buy_volume": 53979.2, "taker_buy_quote": 5284.56368}, {"ts": 1772372280000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 15300.8, "quote_volume": 1497.94832, "trades": 17, "taker_buy_volume": 363.2, "taker_buy_quote": 35.55728}, {"ts": 1772372340000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 8525.8, "quote_volume": 835.5284, "trades": 31, "taker_buy_volume": 7505.5, "taker_buy_quote": 735.539}, {"ts": 1772372400000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 45926.3, "quote_volume": 4500.7774, "trades": 42, "taker_buy_volume": 22151.9, "taker_buy_quote": 2170.8862}, {"ts": 1772372460000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 8944.2, "quote_volume": 876.55096, "trades": 17, "taker_buy_volume": 1281.6, "taker_buy_quote": 125.61616}, {"ts": 1772372520000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 36908.3, "quote_volume": 3620.69809, "trades": 40, "taker_buy_volume": 27678.9, "taker_buy_quote": 2715.30009}, {"ts": 1772372580000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 390.3, "quote_volume": 38.2494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372640000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372700000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 701.8, "quote_volume": 68.78659, "trades": 4, "taker_buy_volume": 101.9, "taker_buy_quote": 9.99639}, {"ts": 1772372760000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 15762.0, "quote_volume": 1546.51469, "trades": 31, "taker_buy_volume": 2554.0, "taker_buy_quote": 250.67753}, {"ts": 1772372820000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 28662.3, "quote_volume": 2813.33092, "trades": 34, "taker_buy_volume": 23136.5, "taker_buy_quote": 2270.88103}, {"ts": 1772372880000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 33579.5, "quote_volume": 3294.30835, "trades": 32, "taker_buy_volume": 14009.1, "taker_buy_quote": 1374.46331}, {"ts": 1772372940000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 2200.2, "quote_volume": 216.18778, "trades": 10, "taker_buy_volume": 2200.2, "taker_buy_quote": 216.18778}, {"ts": 1772373000000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 17705.0, "quote_volume": 1741.09684, "trades": 36, "taker_buy_volume": 7728.4, "taker_buy_quote": 760.2708}, {"ts": 1772373060000, "open": 0.0985, "high": 0.0999, "low": 0.0985, "close": 0.0998, "volume": 873972.7, "quote_volume": 86835.44925, "trades": 833, "taker_buy_volume": 591417.2, "taker_buy_quote": 58774.92877}, {"ts": 1772373120000, "open": 0.0998, "high": 0.1011, "low": 0.0996, "close": 0.1003, "volume": 1081862.2, "quote_volume": 108719.27389, "trades": 1312, "taker_buy_volume": 639592.9, "taker_buy_quote": 64318.5329}, {"ts": 1772373180000, "open": 0.1003, "high": 0.1012, "low": 0.1, "close": 0.1005, "volume": 726022.4, "quote_volume": 73183.21353, "trades": 1045, "taker_buy_volume": 453394.6, "taker_buy_quote": 45715.95305}, {"ts": 1772373240000, "open": 0.1005, "high": 0.1011, "low": 0.1004, "close": 0.1011, "volume": 303154.0, "quote_volume": 30540.55373, "trades": 368, "taker_buy_volume": 125558.4, "taker_buy_quote": 12646.04065}, {"ts": 1772373300000, "open": 0.101, "high": 0.101, "low": 0.1004, "close": 0.1005, "volume": 88493.0, "quote_volume": 8907.35991, "trades": 325, "taker_buy_volume": 33427.5, "taker_buy_quote": 3366.90599}, {"ts": 1772373360000, "open": 0.1005, "high": 0.1011, "low": 0.1005, "close": 0.1011, "volume": 222032.5, "quote_volume": 22361.21137, "trades": 317, "taker_buy_volume": 160779.1, "taker_buy_quote": 16194.71558}, {"ts": 1772373420000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 127068.6, "quote_volume": 12866.97396, "trades": 251, "taker_buy_volume": 68506.7, "taker_buy_quote": 6936.04058}, {"ts": 1772373480000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 79509.4, "quote_volume": 8038.98011, "trades": 265, "taker_buy_volume": 32686.0, "taker_buy_quote": 3305.42415}, {"ts": 1772373540000, "open": 0.101, "high": 0.1011, "low": 0.1007, "close": 0.1008, "volume": 202978.4, "quote_volume": 20494.26098, "trades": 244, "taker_buy_volume": 159585.4, "taker_buy_quote": 16116.32432}, {"ts": 1772373600000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 63734.8, "quote_volume": 6439.87848, "trades": 219, "taker_buy_volume": 32082.0, "taker_buy_quote": 3241.18173}, {"ts": 1772373660000, "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.1009, "volume": 157698.0, "quote_volume": 15912.23056, "trades": 222, "taker_buy_volume": 77008.4, "taker_buy_quote": 7770.19276}, {"ts": 1772373720000, "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1004, "volume": 42361.5, "quote_volume": 4264.49671, "trades": 198, "taker_buy_volume": 19352.7, "taker_buy_quote": 1947.7897}, {"ts": 1772373780000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 65787.0, "quote_volume": 6600.50088, "trades": 135, "taker_buy_volume": 26093.5, "taker_buy_quote": 2618.37482}, {"ts": 1772373840000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 23108.2, "quote_volume": 2325.76706, "trades": 101, "taker_buy_volume": 14110.3, "taker_buy_quote": 1420.2747}, {"ts": 1772373900000, "open": 0.1007, "high": 0.1013, "low": 0.1007, "close": 0.1013, "volume": 69599.0, "quote_volume": 7033.75697, "trades": 296, "taker_buy_volume": 34636.8, "taker_buy_quote": 3500.7298}, {"ts": 1772373960000, "open": 0.1012, "high": 0.1017, "low": 0.1009, "close": 0.1017, "volume": 239073.6, "quote_volume": 24247.18577, "trades": 506, "taker_buy_volume": 90582.0, "taker_buy_quote": 9188.79219}, {"ts": 1772374020000, "open": 0.1017, "high": 0.102, "low": 0.1015, "close": 0.1017, "volume": 290904.0, "quote_volume": 29604.88904, "trades": 380, "taker_buy_volume": 206713.6, "taker_buy_quote": 21045.81833}, {"ts": 1772374080000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 186867.0, "quote_volume": 18956.08046, "trades": 173, "taker_buy_volume": 8201.3, "taker_buy_quote": 832.50663}, {"ts": 1772374140000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 28839.9, "quote_volume": 2928.76275, "trades": 114, "taker_buy_volume": 16408.7, "taker_buy_quote": 1666.65611}, {"ts": 1772374200000, "open": 0.1015, "high": 0.1015, "low": 0.1011, "close": 0.1012, "volume": 55570.2, "quote_volume": 5627.90936, "trades": 120, "taker_buy_volume": 7698.4, "taker_buy_quote": 779.50446}, {"ts": 1772374260000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 40246.3, "quote_volume": 4068.96011, "trades": 140, "taker_buy_volume": 34232.0, "taker_buy_quote": 3460.8641}, {"ts": 1772374320000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 11488.3, "quote_volume": 1162.60197, "trades": 38, "taker_buy_volume": 5302.7, "taker_buy_quote": 536.63324}, {"ts": 1772374380000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 56343.4, "quote_volume": 5711.00667, "trades": 107, "taker_buy_volume": 48913.3, "taker_buy_quote": 4958.34015}, {"ts": 1772374440000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 1685.0, "quote_volume": 170.522, "trades": 13, "taker_buy_volume": 78.3, "taker_buy_quote": 7.92396}, {"ts": 1772374500000, "open": 0.1012, "high": 0.1013, "low": 0.1008, "close": 0.1008, "volume": 89890.1, "quote_volume": 9079.08774, "trades": 146, "taker_buy_volume": 40827.6, "taker_buy_quote": 4122.16982}, {"ts": 1772374560000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 24059.7, "quote_volume": 2426.27261, "trades": 84, "taker_buy_volume": 12979.8, "taker_buy_quote": 1308.56744}, {"ts": 1772374620000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 104017.0, "quote_volume": 10507.49461, "trades": 230, "taker_buy_volume": 56909.4, "taker_buy_quote": 5749.34813}, {"ts": 1772374680000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 29672.0, "quote_volume": 2996.87498, "trades": 230, "taker_buy_volume": 11411.3, "taker_buy_quote": 1152.55219}, {"ts": 1772374740000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 22321.8, "quote_volume": 2253.09733, "trades": 41, "taker_buy_volume": 8054.9, "taker_buy_quote": 812.92008}, {"ts": 1772374800000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 79058.2, "quote_volume": 7964.27489, "trades": 118, "taker_buy_volume": 14370.6, "taker_buy_quote": 1448.4957}, {"ts": 1772374860000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 74336.5, "quote_volume": 7476.20427, "trades": 218, "taker_buy_volume": 35130.6, "taker_buy_quote": 3533.4571}, {"ts": 1772374920000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 56390.7, "quote_volume": 5665.38925, "trades": 152, "taker_buy_volume": 6391.9, "taker_buy_quote": 642.24883}, {"ts": 1772374980000, "open": 0.1003, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 132562.2, "quote_volume": 13297.86828, "trades": 95, "taker_buy_volume": 78030.4, "taker_buy_quote": 7826.74269}, {"ts": 1772375040000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 21739.7, "quote_volume": 2186.1301, "trades": 36, "taker_buy_volume": 4802.9, "taker_buy_quote": 482.83418}, {"ts": 1772375100000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 14080.4, "quote_volume": 1416.48824, "trades": 17, "taker_buy_volume": 6254.7, "taker_buy_quote": 629.22282}, {"ts": 1772375160000, "open": 0.1005, "high": 0.1005, "low": 0.1, "close": 0.1002, "volume": 434099.7, "quote_volume": 43482.71456, "trades": 188, "taker_buy_volume": 176497.2, "taker_buy_quote": 17680.03541}, {"ts": 1772375220000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 33649.7, "quote_volume": 3369.51726, "trades": 53, "taker_buy_volume": 15670.4, "taker_buy_quote": 1569.43253}, {"ts": 1772375280000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 19174.4, "quote_volume": 1924.65481, "trades": 34, "taker_buy_volume": 8483.7, "taker_buy_quote": 851.40396}, {"ts": 1772375340000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 20721.4, "quote_volume": 2078.84652, "trades": 27, "taker_buy_volume": 561.8, "taker_buy_quote": 56.34854}, {"ts": 1772375400000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 12297.8, "quote_volume": 1233.4793, "trades": 19, "taker_buy_volume": 9361.4, "taker_buy_quote": 938.95838}, {"ts": 1772375460000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 10685.7, "quote_volume": 1073.50502, "trades": 33, "taker_buy_volume": 8207.4, "taker_buy_quote": 824.6837}, {"ts": 1772375520000, "open": 0.1006, "high": 0.1009, "low": 0.1005, "close": 0.1006, "volume": 84305.2, "quote_volume": 8494.96644, "trades": 109, "taker_buy_volume": 28787.9, "taker_buy_quote": 2899.29709}, {"ts": 1772375580000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 2149.8, "quote_volume": 216.25895, "trades": 10, "taker_buy_volume": 600.5, "taker_buy_quote": 60.4103}, {"ts": 1772375640000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 11195.6, "quote_volume": 1124.5792, "trades": 45, "taker_buy_volume": 3183.6, "taker_buy_quote": 319.63344}, {"ts": 1772375700000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 8311.9, "quote_volume": 835.34595, "trades": 21, "taker_buy_volume": 7955.5, "taker_buy_quote": 799.52775}, {"ts": 1772375760000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 3821.4, "quote_volume": 384.0507, "trades": 13, "taker_buy_volume": 815.0, "taker_buy_quote": 81.9075}, {"ts": 1772375820000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 23908.7, "quote_volume": 2398.11447, "trades": 48, "taker_buy_volume": 6031.4, "taker_buy_quote": 604.94942}, {"ts": 1772375880000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 22277.2, "quote_volume": 2232.83158, "trades": 94, "taker_buy_volume": 13297.1, "taker_buy_quote": 1332.39514}, {"ts": 1772375940000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 2752.9, "quote_volume": 276.02928, "trades": 24, "taker_buy_volume": 1936.6, "taker_buy_quote": 194.17033}, {"ts": 1772376000000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 211740.3, "quote_volume": 21178.0445, "trades": 78, "taker_buy_volume": 6045.6, "taker_buy_quote": 605.78238}, {"ts": 1772376060000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 11660.2, "quote_volume": 1167.18602, "trades": 14, "taker_buy_volume": 2503.0, "taker_buy_quote": 250.5503}, {"ts": 1772376120000, "open": 0.1, "high": 0.1, "low": 0.0995, "close": 0.0995, "volume": 364934.0, "quote_volume": 36416.13195, "trades": 447, "taker_buy_volume": 69289.8, "taker_buy_quote": 6912.21259}, {"ts": 1772376180000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 39173.1, "quote_volume": 3900.48653, "trades": 105, "taker_buy_volume": 23870.9, "taker_buy_quote": 2376.86235}, {"ts": 1772376240000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 12961.3, "quote_volume": 1290.94548, "trades": 50, "taker_buy_volume": 9110.1, "taker_buy_quote": 907.36596}, {"ts": 1772376300000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 20108.1, "quote_volume": 2002.19702, "trades": 36, "taker_buy_volume": 908.2, "taker_buy_quote": 90.42986}, {"ts": 1772376360000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 38070.9, "quote_volume": 3795.65771, "trades": 73, "taker_buy_volume": 28993.4, "taker_buy_quote": 2890.64198}, {"ts": 1772376420000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 65537.0, "quote_volume": 6541.3877, "trades": 170, "taker_buy_volume": 63599.5, "taker_buy_quote": 6348.1452}, {"ts": 1772376480000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 5104.2, "quote_volume": 509.90958, "trades": 30, "taker_buy_volume": 4313.1, "taker_buy_quote": 430.87869}, {"ts": 1772376540000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 66782.7, "quote_volume": 6664.91346, "trades": 125, "taker_buy_volume": 7406.6, "taker_buy_quote": 739.17868}, {"ts": 1772376600000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 10510.5, "quote_volume": 1047.94234, "trades": 8, "taker_buy_volume": 454.9, "taker_buy_quote": 45.39902}, {"ts": 1772376660000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 88850.9, "quote_volume": 8856.43656, "trades": 38, "taker_buy_volume": 1213.8, "taker_buy_quote": 120.95549}, {"ts": 1772376720000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 69230.1, "quote_volume": 6895.77458, "trades": 132, "taker_buy_volume": 22417.6, "taker_buy_quote": 2233.13566}, {"ts": 1772376780000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1147.4, "quote_volume": 114.28104, "trades": 16, "taker_buy_volume": 870.5, "taker_buy_quote": 86.7018}, {"ts": 1772376840000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 65811.3, "quote_volume": 6564.07621, "trades": 160, "taker_buy_volume": 34751.3, "taker_buy_quote": 3466.84379}, {"ts": 1772376900000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 9434.8, "quote_volume": 940.64956, "trades": 39, "taker_buy_volume": 624.2, "taker_buy_quote": 62.23274}, {"ts": 1772376960000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 91879.2, "quote_volume": 9151.16832, "trades": 91, "taker_buy_volume": 5382.0, "taker_buy_quote": 536.0472}, {"ts": 1772377020000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 1770.9, "quote_volume": 176.39067, "trades": 24, "taker_buy_volume": 1050.8, "taker_buy_quote": 104.66871}, {"ts": 1772377080000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 66503.2, "quote_volume": 6636.09885, "trades": 126, "taker_buy_volume": 49672.2, "taker_buy_quote": 4956.90501}, {"ts": 1772377140000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 23664.4, "quote_volume": 2361.73715, "trades": 30, "taker_buy_volume": 4508.6, "taker_buy_quote": 449.98831}, {"ts": 1772377200000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 8217.0, "quote_volume": 820.0566, "trades": 18, "taker_buy_volume": 913.7, "taker_buy_quote": 91.18726}, {"ts": 1772377260000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1002, "volume": 50945.2, "quote_volume": 5101.26497, "trades": 138, "taker_buy_volume": 45902.1, "taker_buy_quote": 4596.24487}, {"ts": 1772377320000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 15937.8, "quote_volume": 1595.38176, "trades": 36, "taker_buy_volume": 11995.9, "taker_buy_quote": 1200.79757}, {"ts": 1772377380000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 37513.0, "quote_volume": 3758.8026, "trades": 49, "taker_buy_volume": 12873.6, "taker_buy_quote": 1289.93472}, {"ts": 1772377440000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 15980.6, "quote_volume": 1599.65806, "trades": 40, "taker_buy_volume": 5779.5, "taker_buy_quote": 578.52795}, {"ts": 1772377500000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 33413.1, "quote_volume": 3341.32099, "trades": 39, "taker_buy_volume": 6051.9, "taker_buy_quote": 605.20099}, {"ts": 1772377560000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 35035.9, "quote_volume": 3503.59, "trades": 51, "taker_buy_volume": 20637.2, "taker_buy_quote": 2063.72}, {"ts": 1772377620000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 10481.4, "quote_volume": 1046.57121, "trades": 30, "taker_buy_volume": 7164.0, "taker_buy_quote": 715.6475}, {"ts": 1772377680000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 196830.5, "quote_volume": 19598.38298, "trades": 134, "taker_buy_volume": 91151.4, "taker_buy_quote": 9082.03565}, {"ts": 1772377740000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 9998.0, "quote_volume": 997.11119, "trades": 31, "taker_buy_volume": 9897.8, "taker_buy_quote": 987.13127}, {"ts": 1772377800000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 81061.5, "quote_volume": 8099.11975, "trades": 75, "taker_buy_volume": 49277.4, "taker_buy_quote": 4922.87497}, {"ts": 1772377860000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 7045.4, "quote_volume": 704.49321, "trades": 19, "taker_buy_volume": 6935.4, "taker_buy_quote": 693.50421}, {"ts": 1772377920000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 26465.9, "quote_volume": 2647.80627, "trades": 60, "taker_buy_volume": 14957.9, "taker_buy_quote": 1496.36881}, {"ts": 1772377980000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 17411.1, "quote_volume": 1744.55916, "trades": 27, "taker_buy_volume": 7019.2, "taker_buy_quote": 703.29078}, {"ts": 1772378040000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 28816.1, "quote_volume": 2890.60215, "trades": 43, "taker_buy_volume": 8210.6, "taker_buy_quote": 823.8705}, {"ts": 1772378100000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 53878.4, "quote_volume": 5411.47236, "trades": 98, "taker_buy_volume": 11967.6, "taker_buy_quote": 1202.21429}, {"ts": 1772378160000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 66101.6, "quote_volume": 6654.19645, "trades": 119, "taker_buy_volume": 44540.3, "taker_buy_quote": 4484.09078}, {"ts": 1772378220000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 54739.8, "quote_volume": 5528.25358, "trades": 47, "taker_buy_volume": 52986.2, "taker_buy_quote": 5351.13998}, {"ts": 1772378280000, "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.1009, "volume": 223709.6, "quote_volume": 22581.21997, "trades": 174, "taker_buy_volume": 30533.9, "taker_buy_quote": 3081.98008}, {"ts": 1772378340000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 9538.8, "quote_volume": 961.23787, "trades": 32, "taker_buy_volume": 1520.2, "taker_buy_quote": 153.22345}, {"ts": 1772378400000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 7414.1, "quote_volume": 746.61078, "trades": 14, "taker_buy_volume": 208.4, "taker_buy_quote": 20.99679}, {"ts": 1772378460000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 10533.8, "quote_volume": 1059.69035, "trades": 44, "taker_buy_volume": 5662.4, "taker_buy_quote": 569.63744}, {"ts": 1772378520000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 30631.3, "quote_volume": 3076.35424, "trades": 63, "taker_buy_volume": 7183.9, "taker_buy_quote": 721.36314}, {"ts": 1772378580000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 13487.6, "quote_volume": 1354.15504, "trades": 40, "taker_buy_volume": 9910.3, "taker_buy_quote": 994.99412}, {"ts": 1772378640000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 12099.3, "quote_volume": 1214.78223, "trades": 27, "taker_buy_volume": 1990.1, "taker_buy_quote": 199.81855}, {"ts": 1772378700000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 51322.0, "quote_volume": 5153.8824, "trades": 84, "taker_buy_volume": 6505.5, "taker_buy_quote": 653.80275}, {"ts": 1772378760000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 94389.2, "quote_volume": 9440.19342, "trades": 77, "taker_buy_volume": 13289.5, "taker_buy_quote": 1328.30745}, {"ts": 1772378820000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 19069.4, "quote_volume": 1908.84694, "trades": 30, "taker_buy_volume": 6682.7, "taker_buy_quote": 668.93827}, {"ts": 1772378880000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 29936.0, "quote_volume": 2994.40063, "trades": 79, "taker_buy_volume": 13988.0, "taker_buy_quote": 1398.84575}, {"ts": 1772378940000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 36239.6, "quote_volume": 3616.3869, "trades": 63, "taker_buy_volume": 12080.1, "taker_buy_quote": 1205.59398}, {"ts": 1772379000000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 3826.8, "quote_volume": 382.00702, "trades": 30, "taker_buy_volume": 3108.0, "taker_buy_quote": 310.25978}, {"ts": 1772379060000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 144494.2, "quote_volume": 14447.65507, "trades": 112, "taker_buy_volume": 131677.0, "taker_buy_quote": 13166.59256}, {"ts": 1772379120000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 10822.6, "quote_volume": 1081.17774, "trades": 81, "taker_buy_volume": 2758.5, "taker_buy_quote": 275.57415}, {"ts": 1772379180000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 22642.2, "quote_volume": 2264.21685, "trades": 41, "taker_buy_volume": 16471.4, "taker_buy_quote": 1647.15}, {"ts": 1772379240000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 13387.9, "quote_volume": 1340.16353, "trades": 64, "taker_buy_volume": 11727.9, "taker_buy_quote": 1173.99753}, {"ts": 1772379300000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 1959.4, "quote_volume": 196.12596, "trades": 34, "taker_buy_volume": 934.8, "taker_buy_quote": 93.57348}, {"ts": 1772379360000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 1603.3, "quote_volume": 160.40724, "trades": 12, "taker_buy_volume": 109.9, "taker_buy_quote": 11.00099}, {"ts": 1772379420000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 11984.7, "quote_volume": 1198.47, "trades": 19, "taker_buy_volume": 2413.5, "taker_buy_quote": 241.35}, {"ts": 1772379480000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 45553.4, "quote_volume": 4562.62794, "trades": 69, "taker_buy_volume": 34724.4, "taker_buy_quote": 3478.5415}, {"ts": 1772379540000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 35781.4, "quote_volume": 3584.37321, "trades": 38, "taker_buy_volume": 11866.2, "taker_buy_quote": 1188.96274}, {"ts": 1772379600000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 8419.0, "quote_volume": 842.82291, "trades": 20, "taker_buy_volume": 252.4, "taker_buy_quote": 25.26524}, {"ts": 1772379660000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 14785.8, "quote_volume": 1481.04886, "trades": 35, "taker_buy_volume": 8132.7, "taker_buy_quote": 814.94198}, {"ts": 1772379720000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 9382.6, "quote_volume": 939.20924, "trades": 13, "taker_buy_volume": 9120.4, "taker_buy_quote": 912.96302}, {"ts": 1772379780000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379840000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 30482.6, "quote_volume": 3051.30826, "trades": 38, "taker_buy_volume": 5158.2, "taker_buy_quote": 516.33582}, {"ts": 1772379900000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 13486.4, "quote_volume": 1349.98864, "trades": 28, "taker_buy_volume": 3540.9, "taker_buy_quote": 354.44409}, {"ts": 1772379960000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 25641.3, "quote_volume": 2567.52478, "trades": 53, "taker_buy_volume": 19444.7, "taker_buy_quote": 1947.24512}, {"ts": 1772380020000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 15879.9, "quote_volume": 1590.85263, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380080000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 15783.9, "quote_volume": 1579.96839, "trades": 61, "taker_buy_volume": 11054.2, "taker_buy_quote": 1106.52542}, {"ts": 1772380140000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 17375.9, "quote_volume": 1737.80923, "trades": 62, "taker_buy_volume": 1269.8, "taker_buy_quote": 127.02625}, {"ts": 1772380200000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 4363.9, "quote_volume": 436.81841, "trades": 15, "taker_buy_volume": 1231.3, "taker_buy_quote": 123.25313}, {"ts": 1772380260000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 33137.3, "quote_volume": 3318.17954, "trades": 50, "taker_buy_volume": 4404.9, "taker_buy_quote": 441.32426}, {"ts": 1772380320000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 21875.4, "quote_volume": 2189.72754, "trades": 30, "taker_buy_volume": 6204.0, "taker_buy_quote": 621.0204}, {"ts": 1772380380000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380440000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 28248.3, "quote_volume": 2824.73061, "trades": 80, "taker_buy_volume": 11300.3, "taker_buy_quote": 1130.04}, {"ts": 1772380500000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 38563.2, "quote_volume": 3860.01378, "trades": 48, "taker_buy_volume": 28883.1, "taker_buy_quote": 2891.12706}, {"ts": 1772380560000, "open": 0.1001, "high": 0.1001, "low": 0.0997, "close": 0.0997, "volume": 83592.5, "quote_volume": 8357.39347, "trades": 83, "taker_buy_volume": 1166.1, "taker_buy_quote": 116.49319}, {"ts": 1772380620000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 17832.7, "quote_volume": 1778.27258, "trades": 51, "taker_buy_volume": 9071.9, "taker_buy_quote": 904.85644}, {"ts": 1772380680000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 38818.8, "quote_volume": 3862.77663, "trades": 130, "taker_buy_volume": 20632.1, "taker_buy_quote": 2052.14941}, {"ts": 1772380740000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 9762.5, "quote_volume": 970.36478, "trades": 23, "taker_buy_volume": 8769.2, "taker_buy_quote": 871.65848}, {"ts": 1772380800000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 14955.2, "quote_volume": 1487.91593, "trades": 45, "taker_buy_volume": 4293.0, "taker_buy_quote": 427.12815}, {"ts": 1772380860000, "open": 0.0995, "high": 0.0996, "low": 0.0991, "close": 0.0994, "volume": 28861.7, "quote_volume": 2865.88334, "trades": 95, "taker_buy_volume": 12657.4, "taker_buy_quote": 1256.13888}, {"ts": 1772380920000, "open": 0.0995, "high": 0.0999, "low": 0.0995, "close": 0.0999, "volume": 76816.0, "quote_volume": 7664.27138, "trades": 70, "taker_buy_volume": 26624.3, "taker_buy_quote": 2653.54241}, {"ts": 1772380980000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 57150.6, "quote_volume": 5716.45185, "trades": 76, "taker_buy_volume": 36466.9, "taker_buy_quote": 3647.23669}, {"ts": 1772381040000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 124784.2, "quote_volume": 12502.09744, "trades": 117, "taker_buy_volume": 56881.5, "taker_buy_quote": 5699.36156}, {"ts": 1772381100000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 64243.6, "quote_volume": 6441.64053, "trades": 55, "taker_buy_volume": 45647.5, "taker_buy_quote": 4578.26455}, {"ts": 1772381160000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 15395.8, "quote_volume": 1538.13117, "trades": 30, "taker_buy_volume": 7114.2, "taker_buy_quote": 710.70858}, {"ts": 1772381220000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 11845.1, "quote_volume": 1184.3721, "trades": 38, "taker_buy_volume": 7644.2, "taker_buy_quote": 764.35482}, {"ts": 1772381280000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 6866.3, "quote_volume": 687.13424, "trades": 27, "taker_buy_volume": 4591.4, "taker_buy_quote": 459.51241}, {"ts": 1772381340000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 28299.6, "quote_volume": 2835.60894, "trades": 18, "taker_buy_volume": 28100.1, "taker_buy_quote": 2815.63002}, {"ts": 1772381400000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 81112.6, "quote_volume": 8140.87445, "trades": 51, "taker_buy_volume": 30692.9, "taker_buy_quote": 3078.73657}, {"ts": 1772381460000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 35187.9, "quote_volume": 3532.8562, "trades": 34, "taker_buy_volume": 9209.5, "taker_buy_quote": 924.6338}, {"ts": 1772381520000, "open": 0.1004, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 12055.9, "quote_volume": 1210.0725, "trades": 23, "taker_buy_volume": 994.8, "taker_buy_quote": 99.88689}, {"ts": 1772381580000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 54331.2, "quote_volume": 5444.78344, "trades": 47, "taker_buy_volume": 9953.6, "taker_buy_quote": 997.71094}, {"ts": 1772381640000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 5919.5, "quote_volume": 592.10013, "trades": 24, "taker_buy_volume": 918.2, "taker_buy_quote": 91.82899}, {"ts": 1772381700000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 15813.7, "quote_volume": 1582.9334, "trades": 16, "taker_buy_volume": 14917.8, "taker_buy_quote": 1493.27178}, {"ts": 1772381760000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 15067.9, "quote_volume": 1507.70145, "trades": 17, "taker_buy_volume": 5773.2, "taker_buy_quote": 577.39225}, {"ts": 1772381820000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 25295.9, "quote_volume": 2530.19026, "trades": 37, "taker_buy_volume": 12914.6, "taker_buy_quote": 1291.50125}, {"ts": 1772381880000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 11123.1, "quote_volume": 1111.9232, "trades": 24, "taker_buy_volume": 903.9, "taker_buy_quote": 90.39}, {"ts": 1772381940000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 69957.5, "quote_volume": 6981.7585, "trades": 156, "taker_buy_volume": 41854.2, "taker_buy_quote": 4177.04916}, {"ts": 1772382000000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 13739.3, "quote_volume": 1371.18214, "trades": 71, "taker_buy_volume": 13135.7, "taker_buy_quote": 1310.94286}, {"ts": 1772382060000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 42966.5, "quote_volume": 4283.38818, "trades": 115, "taker_buy_volume": 29787.6, "taker_buy_quote": 2969.88564}, {"ts": 1772382120000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 5712.0, "quote_volume": 568.9152, "trades": 33, "taker_buy_volume": 1180.7, "taker_buy_quote": 117.59772}, {"ts": 1772382180000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 24534.6, "quote_volume": 2446.0886, "trades": 80, "taker_buy_volume": 16044.5, "taker_buy_quote": 1599.63665}, {"ts": 1772382240000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 72945.6, "quote_volume": 7283.6525, "trades": 74, "taker_buy_volume": 48070.5, "taker_buy_quote": 4799.98727}, {"ts": 1772382300000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1002, "volume": 38519.5, "quote_volume": 3856.39306, "trades": 94, "taker_buy_volume": 14212.7, "taker_buy_quote": 1423.11993}, {"ts": 1772382360000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 55695.2, "quote_volume": 5575.08834, "trades": 57, "taker_buy_volume": 33189.3, "taker_buy_quote": 3322.25497}, {"ts": 1772382420000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 93551.8, "quote_volume": 9373.9777, "trades": 164, "taker_buy_volume": 38971.5, "taker_buy_quote": 3904.90608}, {"ts": 1772382480000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 10132.7, "quote_volume": 1015.3038, "trades": 37, "taker_buy_volume": 8501.5, "taker_buy_quote": 851.85756}, {"ts": 1772382540000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 18129.3, "quote_volume": 1816.59154, "trades": 21, "taker_buy_volume": 939.3, "taker_buy_quote": 94.15354}, {"ts": 1772382600000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 31414.8, "quote_volume": 3145.51688, "trades": 50, "taker_buy_volume": 22017.1, "taker_buy_quote": 2204.18583}, {"ts": 1772382660000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 9465.2, "quote_volume": 947.46652, "trades": 23, "taker_buy_volume": 820.0, "taker_buy_quote": 82.082}, {"ts": 1772382720000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 7426.6, "quote_volume": 743.40225, "trades": 23, "taker_buy_volume": 819.9, "taker_buy_quote": 82.08148}, {"ts": 1772382780000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 1572.7, "quote_volume": 157.56384, "trades": 17, "taker_buy_volume": 1365.7, "taker_buy_quote": 136.84314}, {"ts": 1772382840000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 18399.7, "quote_volume": 1845.48991, "trades": 26, "taker_buy_volume": 9429.5, "taker_buy_quote": 945.77885}, {"ts": 1772382900000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 47792.1, "quote_volume": 4794.81345, "trades": 93, "taker_buy_volume": 18951.6, "taker_buy_quote": 1901.19346}, {"ts": 1772382960000, "open": 0.1005, "high": 0.1005, "low": 0.1001, "close": 0.1001, "volume": 11411.7, "quote_volume": 1145.06597, "trades": 37, "taker_buy_volume": 446.5, "taker_buy_quote": 44.80187}, {"ts": 1772383020000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 6486.8, "quote_volume": 649.93306, "trades": 51, "taker_buy_volume": 5493.2, "taker_buy_quote": 550.4737}, {"ts": 1772383080000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 21882.8, "quote_volume": 2192.72476, "trades": 54, "taker_buy_volume": 9955.5, "taker_buy_quote": 997.55108}, {"ts": 1772383140000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 10112.9, "quote_volume": 1013.32257, "trades": 23, "taker_buy_volume": 1490.7, "taker_buy_quote": 149.37813}, {"ts": 1772383200000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 12420.8, "quote_volume": 1243.67383, "trades": 25, "taker_buy_volume": 6536.4, "taker_buy_quote": 654.29888}, {"ts": 1772383260000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383320000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 8967.3, "quote_volume": 896.73, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383380000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 6587.1, "quote_volume": 658.71, "trades": 10, "taker_buy_volume": 2987.1, "taker_buy_quote": 298.71}, {"ts": 1772383440000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 18363.1, "quote_volume": 1836.32018, "trades": 23, "taker_buy_volume": 5101.5, "taker_buy_quote": 510.16662}, {"ts": 1772383500000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 71259.4, "quote_volume": 7108.0046, "trades": 114, "taker_buy_volume": 37060.1, "taker_buy_quote": 3696.32651}, {"ts": 1772383560000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 52395.4, "quote_volume": 5218.57248, "trades": 68, "taker_buy_volume": 2814.3, "taker_buy_quote": 280.41452}, {"ts": 1772383620000, "open": 0.0995, "high": 0.0996, "low": 0.099, "close": 0.099, "volume": 173644.4, "quote_volume": 17223.99186, "trades": 268, "taker_buy_volume": 67811.7, "taker_buy_quote": 6725.1309}, {"ts": 1772383680000, "open": 0.099, "high": 0.0991, "low": 0.0986, "close": 0.0987, "volume": 378252.1, "quote_volume": 37365.71407, "trades": 634, "taker_buy_volume": 141430.8, "taker_buy_quote": 13971.2043}, {"ts": 1772383740000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0985, "volume": 179045.9, "quote_volume": 17651.54548, "trades": 447, "taker_buy_volume": 91502.1, "taker_buy_quote": 9020.82889}, {"ts": 1772383800000, "open": 0.0986, "high": 0.0988, "low": 0.0979, "close": 0.098, "volume": 153919.2, "quote_volume": 15099.40644, "trades": 530, "taker_buy_volume": 78653.0, "taker_buy_quote": 7714.54279}, {"ts": 1772383860000, "open": 0.0981, "high": 0.0986, "low": 0.0981, "close": 0.0986, "volume": 130310.3, "quote_volume": 12805.78484, "trades": 395, "taker_buy_volume": 85564.9, "taker_buy_quote": 8408.70921}, {"ts": 1772383920000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 136707.7, "quote_volume": 13500.83455, "trades": 272, "taker_buy_volume": 47337.6, "taker_buy_quote": 4678.17067}, {"ts": 1772383980000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 63950.0, "quote_volume": 6302.84055, "trades": 232, "taker_buy_volume": 32896.7, "taker_buy_quote": 3242.74385}, {"ts": 1772384040000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 51319.5, "quote_volume": 5065.35169, "trades": 275, "taker_buy_volume": 32166.6, "taker_buy_quote": 3174.95663}, {"ts": 1772384100000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 221433.6, "quote_volume": 21868.0639, "trades": 180, "taker_buy_volume": 88275.3, "taker_buy_quote": 8720.14424}, {"ts": 1772384160000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 87277.7, "quote_volume": 8614.55168, "trades": 288, "taker_buy_volume": 49891.3, "taker_buy_quote": 4924.38058}, {"ts": 1772384220000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 177190.4, "quote_volume": 17486.98086, "trades": 155, "taker_buy_volume": 149875.4, "taker_buy_quote": 14791.10073}, {"ts": 1772384280000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 55122.1, "quote_volume": 5436.34356, "trades": 103, "taker_buy_volume": 11474.5, "taker_buy_quote": 1132.35902}, {"ts": 1772384340000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 31762.1, "quote_volume": 3131.7542, "trades": 27, "taker_buy_volume": 22783.7, "taker_buy_quote": 2246.48396}, {"ts": 1772384400000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 131954.3, "quote_volume": 13030.77017, "trades": 157, "taker_buy_volume": 88388.4, "taker_buy_quote": 8728.99231}, {"ts": 1772384460000, "open": 0.0987, "high": 0.0987, "low": 0.0983, "close": 0.0983, "volume": 60164.1, "quote_volume": 5925.96411, "trades": 87, "taker_buy_volume": 36272.6, "taker_buy_quote": 3572.31967}, {"ts": 1772384520000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 41779.5, "quote_volume": 4104.01079, "trades": 60, "taker_buy_volume": 24886.1, "taker_buy_quote": 2444.53224}, {"ts": 1772384580000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 105871.5, "quote_volume": 10416.14294, "trades": 92, "taker_buy_volume": 32856.4, "taker_buy_quote": 3232.46731}, {"ts": 1772384640000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 28276.2, "quote_volume": 2776.732, "trades": 85, "taker_buy_volume": 24525.5, "taker_buy_quote": 2408.41326}, {"ts": 1772384700000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 18441.8, "quote_volume": 1815.40442, "trades": 40, "taker_buy_volume": 10691.0, "taker_buy_quote": 1052.4401}, {"ts": 1772384760000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 62872.0, "quote_volume": 6181.95096, "trades": 62, "taker_buy_volume": 10151.0, "taker_buy_quote": 998.88047}, {"ts": 1772384820000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0981, "volume": 120899.4, "quote_volume": 11870.77839, "trades": 199, "taker_buy_volume": 54489.8, "taker_buy_quote": 5351.8143}, {"ts": 1772384880000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 35585.0, "quote_volume": 3497.34836, "trades": 61, "taker_buy_volume": 23856.9, "taker_buy_quote": 2344.53514}, {"ts": 1772384940000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 40354.9, "quote_volume": 3969.54621, "trades": 78, "taker_buy_volume": 11212.2, "taker_buy_quote": 1103.0179}, {"ts": 1772385000000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 18220.7, "quote_volume": 1792.90876, "trades": 136, "taker_buy_volume": 16250.7, "taker_buy_quote": 1599.06888}, {"ts": 1772385060000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 135736.5, "quote_volume": 13346.20762, "trades": 197, "taker_buy_volume": 40316.2, "taker_buy_quote": 3964.34293}, {"ts": 1772385120000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 143673.7, "quote_volume": 14124.59875, "trades": 121, "taker_buy_volume": 48597.7, "taker_buy_quote": 4781.69996}, {"ts": 1772385180000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2165.7, "quote_volume": 212.67174, "trades": 20, "taker_buy_volume": 1803.1, "taker_buy_quote": 177.06442}, {"ts": 1772385240000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 42029.7, "quote_volume": 4126.82767, "trades": 77, "taker_buy_volume": 17068.8, "taker_buy_quote": 1677.12939}, {"ts": 1772385300000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1330.8, "quote_volume": 130.81764, "trades": 7, "taker_buy_volume": 1219.0, "taker_buy_quote": 119.8277}, {"ts": 1772385360000, "open": 0.0983, "high": 0.0983, "low": 0.0978, "close": 0.098, "volume": 33310.4, "quote_volume": 3268.05679, "trades": 126, "taker_buy_volume": 9452.0, "taker_buy_quote": 927.53944}, {"ts": 1772385420000, "open": 0.0979, "high": 0.0979, "low": 0.0973, "close": 0.0974, "volume": 136122.6, "quote_volume": 13286.83946, "trades": 263, "taker_buy_volume": 54994.3, "taker_buy_quote": 5367.29568}, {"ts": 1772385480000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 74414.3, "quote_volume": 7257.07177, "trades": 222, "taker_buy_volume": 42245.4, "taker_buy_quote": 4120.05024}, {"ts": 1772385540000, "open": 0.0974, "high": 0.0975, "low": 0.0971, "close": 0.0974, "volume": 273778.5, "quote_volume": 26628.63639, "trades": 276, "taker_buy_volume": 129905.7, "taker_buy_quote": 12638.47227}, {"ts": 1772385600000, "open": 0.0974, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 46807.8, "quote_volume": 4562.46509, "trades": 220, "taker_buy_volume": 22192.9, "taker_buy_quote": 2163.73982}, {"ts": 1772385660000, "open": 0.0974, "high": 0.0974, "low": 0.0969, "close": 0.0973, "volume": 305132.5, "quote_volume": 29631.39494, "trades": 424, "taker_buy_volume": 132969.7, "taker_buy_quote": 12916.99031}, {"ts": 1772385720000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 17538.9, "quote_volume": 1709.93537, "trades": 83, "taker_buy_volume": 10407.7, "taker_buy_quote": 1014.76952}, {"ts": 1772385780000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 41466.2, "quote_volume": 4046.78583, "trades": 83, "taker_buy_volume": 20558.5, "taker_buy_quote": 2006.5096}, {"ts": 1772385840000, "open": 0.0976, "high": 0.0978, "low": 0.0975, "close": 0.0977, "volume": 36495.9, "quote_volume": 3563.36293, "trades": 127, "taker_buy_volume": 11373.0, "taker_buy_quote": 1110.72956}, {"ts": 1772385900000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 22816.5, "quote_volume": 2229.15156, "trades": 52, "taker_buy_volume": 12347.3, "taker_buy_quote": 1206.33121}, {"ts": 1772385960000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 116929.9, "quote_volume": 11419.12414, "trades": 102, "taker_buy_volume": 35265.7, "taker_buy_quote": 3443.61866}, {"ts": 1772386020000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1302.7, "quote_volume": 127.27379, "trades": 17, "taker_buy_volume": 628.3, "taker_buy_quote": 61.38491}, {"ts": 1772386080000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 13425.7, "quote_volume": 1310.34142, "trades": 14, "taker_buy_volume": 9161.4, "taker_buy_quote": 894.15264}, {"ts": 1772386140000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 41317.5, "quote_volume": 4032.21103, "trades": 35, "taker_buy_volume": 27241.0, "taker_buy_quote": 2658.7216}, {"ts": 1772386200000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 286834.5, "quote_volume": 27980.46194, "trades": 254, "taker_buy_volume": 85004.6, "taker_buy_quote": 8294.9891}, {"ts": 1772386260000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 41866.5, "quote_volume": 4082.48074, "trades": 76, "taker_buy_volume": 12479.3, "taker_buy_quote": 1216.82174}, {"ts": 1772386320000, "open": 0.0974, "high": 0.0974, "low": 0.0969, "close": 0.0969, "volume": 227534.5, "quote_volume": 22084.01802, "trades": 189, "taker_buy_volume": 79741.6, "taker_buy_quote": 7739.84187}, {"ts": 1772386380000, "open": 0.097, "high": 0.0971, "low": 0.0966, "close": 0.097, "volume": 429364.1, "quote_volume": 41568.92837, "trades": 320, "taker_buy_volume": 261100.7, "taker_buy_quote": 25272.66533}, {"ts": 1772386440000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 27192.2, "quote_volume": 2635.00259, "trades": 171, "taker_buy_volume": 26621.7, "taker_buy_quote": 2579.72114}, {"ts": 1772386500000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 100717.3, "quote_volume": 9774.38307, "trades": 119, "taker_buy_volume": 76158.8, "taker_buy_quote": 7391.1129}, {"ts": 1772386560000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 87441.8, "quote_volume": 8492.34051, "trades": 131, "taker_buy_volume": 61746.5, "taker_buy_quote": 5997.20669}, {"ts": 1772386620000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 27758.2, "quote_volume": 2698.10527, "trades": 43, "taker_buy_volume": 11769.3, "taker_buy_quote": 1143.98419}, {"ts": 1772386680000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 66948.0, "quote_volume": 6512.49504, "trades": 42, "taker_buy_volume": 39795.3, "taker_buy_quote": 3871.24174}, {"ts": 1772386740000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 65649.0, "quote_volume": 6395.3274, "trades": 107, "taker_buy_volume": 31013.1, "taker_buy_quote": 3021.03434}, {"ts": 1772386800000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 28703.8, "quote_volume": 2797.26973, "trades": 48, "taker_buy_volume": 18552.7, "taker_buy_quote": 1808.51614}, {"ts": 1772386860000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 38601.0, "quote_volume": 3766.69774, "trades": 46, "taker_buy_volume": 36364.8, "taker_buy_quote": 3548.47227}, {"ts": 1772386920000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 18697.7, "quote_volume": 1822.78204, "trades": 73, "taker_buy_volume": 9872.9, "taker_buy_quote": 962.81662}, {"ts": 1772386980000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 9613.6, "quote_volume": 936.36464, "trades": 9, "taker_buy_volume": 8692.2, "taker_buy_quote": 846.62028}, {"ts": 1772387040000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 3556.4, "quote_volume": 346.29952, "trades": 17, "taker_buy_volume": 821.1, "taker_buy_quote": 79.97514}, {"ts": 1772387100000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 109484.8, "quote_volume": 10655.14348, "trades": 171, "taker_buy_volume": 69442.1, "taker_buy_quote": 6759.67068}, {"ts": 1772387160000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 13124.5, "quote_volume": 1278.33451, "trades": 23, "taker_buy_volume": 12014.2, "taker_buy_quote": 1170.19129}, {"ts": 1772387220000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 18451.1, "quote_volume": 1798.98225, "trades": 29, "taker_buy_volume": 8801.0, "taker_buy_quote": 858.0975}, {"ts": 1772387280000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 50522.9, "quote_volume": 4931.18151, "trades": 135, "taker_buy_volume": 15430.5, "taker_buy_quote": 1505.15729}, {"ts": 1772387340000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 195257.7, "quote_volume": 19033.55636, "trades": 146, "taker_buy_volume": 157859.3, "taker_buy_quote": 15389.23833}, {"ts": 1772387400000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 18424.9, "quote_volume": 1794.59654, "trades": 43, "taker_buy_volume": 3281.2, "taker_buy_quote": 319.60016}, {"ts": 1772387460000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 26086.6, "quote_volume": 2542.99757, "trades": 44, "taker_buy_volume": 11016.9, "taker_buy_quote": 1074.41008}, {"ts": 1772387520000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 14690.6, "quote_volume": 1432.30867, "trades": 52, "taker_buy_volume": 9569.5, "taker_buy_quote": 933.02625}, {"ts": 1772387580000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 99775.6, "quote_volume": 9725.54822, "trades": 88, "taker_buy_volume": 71182.0, "taker_buy_quote": 6940.15263}, {"ts": 1772387640000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 23910.9, "quote_volume": 2329.59359, "trades": 46, "taker_buy_volume": 11711.5, "taker_buy_quote": 1140.89549}, {"ts": 1772387700000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 30371.7, "quote_volume": 2952.14341, "trades": 53, "taker_buy_volume": 19177.6, "taker_buy_quote": 1864.10892}, {"ts": 1772387760000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 131009.7, "quote_volume": 12777.66883, "trades": 108, "taker_buy_volume": 105184.5, "taker_buy_quote": 10261.28503}, {"ts": 1772387820000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1855.3, "quote_volume": 180.89175, "trades": 21, "taker_buy_volume": 1003.1, "taker_buy_quote": 97.80225}, {"ts": 1772387880000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 87926.3, "quote_volume": 8553.00729, "trades": 128, "taker_buy_volume": 13852.4, "taker_buy_quote": 1348.80383}, {"ts": 1772387940000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 85972.4, "quote_volume": 8367.52406, "trades": 141, "taker_buy_volume": 36491.0, "taker_buy_quote": 3553.17064}, {"ts": 1772388000000, "open": 0.0973, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 16569.5, "quote_volume": 1612.73568, "trades": 55, "taker_buy_volume": 15404.3, "taker_buy_quote": 1499.35994}, {"ts": 1772388060000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 47342.8, "quote_volume": 4611.36374, "trades": 215, "taker_buy_volume": 19607.8, "taker_buy_quote": 1909.91236}, {"ts": 1772388120000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 12682.5, "quote_volume": 1236.54375, "trades": 13, "taker_buy_volume": 2888.9, "taker_buy_quote": 281.66775}, {"ts": 1772388180000, "open": 0.0975, "high": 0.0981, "low": 0.0975, "close": 0.0981, "volume": 342650.6, "quote_volume": 33532.10965, "trades": 246, "taker_buy_volume": 204532.0, "taker_buy_quote": 20009.94636}, {"ts": 1772388240000, "open": 0.0981, "high": 0.0989, "low": 0.0981, "close": 0.0986, "volume": 453777.8, "quote_volume": 44702.08842, "trades": 558, "taker_buy_volume": 249590.5, "taker_buy_quote": 24602.84382}, {"ts": 1772388300000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 123457.2, "quote_volume": 12177.87018, "trades": 375, "taker_buy_volume": 52414.2, "taker_buy_quote": 5170.77199}, {"ts": 1772388360000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 20919.0, "quote_volume": 2061.42671, "trades": 65, "taker_buy_volume": 15086.1, "taker_buy_quote": 1486.61778}, {"ts": 1772388420000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 113885.1, "quote_volume": 11242.37519, "trades": 326, "taker_buy_volume": 44693.9, "taker_buy_quote": 4412.42309}, {"ts": 1772388480000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 45981.1, "quote_volume": 4543.47418, "trades": 214, "taker_buy_volume": 16480.7, "taker_buy_quote": 1628.68966}, {"ts": 1772388540000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 15395.7, "quote_volume": 1522.62362, "trades": 27, "taker_buy_volume": 5012.4, "taker_buy_quote": 495.72636}, {"ts": 1772388600000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 20477.8, "quote_volume": 2022.60405, "trades": 66, "taker_buy_volume": 9221.1, "taker_buy_quote": 910.64197}, {"ts": 1772388660000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 22341.3, "quote_volume": 2205.09321, "trades": 44, "taker_buy_volume": 7488.5, "taker_buy_quote": 739.12185}, {"ts": 1772388720000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 57548.7, "quote_volume": 5677.45927, "trades": 221, "taker_buy_volume": 6145.4, "taker_buy_quote": 606.17979}, {"ts": 1772388780000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 33194.2, "quote_volume": 3272.94812, "trades": 104, "taker_buy_volume": 6691.6, "taker_buy_quote": 659.79176}, {"ts": 1772388840000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 561.6, "quote_volume": 55.37376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388900000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 35904.7, "quote_volume": 3543.12412, "trades": 64, "taker_buy_volume": 20355.3, "taker_buy_quote": 2008.97259}, {"ts": 1772388960000, "open": 0.0987, "high": 0.0991, "low": 0.0987, "close": 0.0989, "volume": 154164.5, "quote_volume": 15253.66769, "trades": 266, "taker_buy_volume": 88938.5, "taker_buy_quote": 8798.8528}, {"ts": 1772389020000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 30267.2, "quote_volume": 2987.68775, "trades": 156, "taker_buy_volume": 20858.2, "taker_buy_quote": 2058.71547}, {"ts": 1772389080000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 1339.1, "quote_volume": 132.05331, "trades": 14, "taker_buy_volume": 180.5, "taker_buy_quote": 17.81535}, {"ts": 1772389140000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 72300.6, "quote_volume": 7118.83776, "trades": 323, "taker_buy_volume": 45744.2, "taker_buy_quote": 4504.89749}, {"ts": 1772389200000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 26568.6, "quote_volume": 2616.71081, "trades": 57, "taker_buy_volume": 15266.6, "taker_buy_quote": 1504.08369}, {"ts": 1772389260000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 7299.0, "quote_volume": 719.6814, "trades": 28, "taker_buy_volume": 4510.1, "taker_buy_quote": 444.69586}, {"ts": 1772389320000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 32783.7, "quote_volume": 3232.47282, "trades": 39, "taker_buy_volume": 14299.1, "taker_buy_quote": 1409.89126}, {"ts": 1772389380000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 80882.5, "quote_volume": 7966.41585, "trades": 165, "taker_buy_volume": 14215.3, "taker_buy_quote": 1400.20705}, {"ts": 1772389440000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 4890.3, "quote_volume": 481.68441, "trades": 17, "taker_buy_volume": 827.2, "taker_buy_quote": 81.4792}, {"ts": 1772389500000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 59903.0, "quote_volume": 5890.8178, "trades": 99, "taker_buy_volume": 8296.5, "taker_buy_quote": 816.09379}, {"ts": 1772389560000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 998.7, "quote_volume": 98.22103, "trades": 8, "taker_buy_volume": 488.2, "taker_buy_quote": 48.03888}, {"ts": 1772389620000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 64504.2, "quote_volume": 6346.90842, "trades": 135, "taker_buy_volume": 15888.1, "taker_buy_quote": 1563.38904}, {"ts": 1772389680000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 1754.1, "quote_volume": 172.67383, "trades": 19, "taker_buy_volume": 1561.2, "taker_buy_quote": 153.69247}, {"ts": 1772389740000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 11068.4, "quote_volume": 1088.88783, "trades": 22, "taker_buy_volume": 7496.5, "taker_buy_quote": 737.6556}, {"ts": 1772389800000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 19345.5, "quote_volume": 1901.66265, "trades": 18, "taker_buy_volume": 10227.0, "taker_buy_quote": 1005.3141}, {"ts": 1772389860000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 28409.1, "quote_volume": 2790.75576, "trades": 51, "taker_buy_volume": 25217.0, "taker_buy_quote": 2477.20358}, {"ts": 1772389920000, "open": 0.0981, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 151033.8, "quote_volume": 14808.16735, "trades": 400, "taker_buy_volume": 43845.0, "taker_buy_quote": 4299.25466}, {"ts": 1772389980000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 14765.3, "quote_volume": 1449.3533, "trades": 34, "taker_buy_volume": 13997.7, "taker_buy_quote": 1374.05174}, {"ts": 1772390040000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 100290.4, "quote_volume": 9862.8128, "trades": 125, "taker_buy_volume": 72415.4, "taker_buy_quote": 7122.89774}, {"ts": 1772390100000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 9686.1, "quote_volume": 952.16498, "trades": 13, "taker_buy_volume": 213.5, "taker_buy_quote": 21.0084}, {"ts": 1772390160000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 18345.1, "quote_volume": 1803.31316, "trades": 53, "taker_buy_volume": 7840.3, "taker_buy_quote": 770.70149}, {"ts": 1772390220000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 24742.6, "quote_volume": 2432.26059, "trades": 24, "taker_buy_volume": 17649.7, "taker_buy_quote": 1735.02852}, {"ts": 1772390280000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 879.0, "quote_volume": 86.4057, "trades": 9, "taker_buy_volume": 455.2, "taker_buy_quote": 44.74616}, {"ts": 1772390340000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 72851.8, "quote_volume": 7167.97015, "trades": 131, "taker_buy_volume": 34561.4, "taker_buy_quote": 3400.84176}, {"ts": 1772390400000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1429.2, "quote_volume": 140.49036, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390460000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 24757.5, "quote_volume": 2433.66225, "trades": 29, "taker_buy_volume": 11637.5, "taker_buy_quote": 1143.96625}, {"ts": 1772390520000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 30103.9, "quote_volume": 2959.21337, "trades": 35, "taker_buy_volume": 17951.6, "taker_buy_quote": 1764.64228}, {"ts": 1772390580000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 41668.1, "quote_volume": 4095.97424, "trades": 69, "taker_buy_volume": 23961.5, "taker_buy_quote": 2355.42663}, {"ts": 1772390640000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 14923.2, "quote_volume": 1466.95056, "trades": 18, "taker_buy_volume": 5898.8, "taker_buy_quote": 579.85204}, {"ts": 1772390700000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 1465.6, "quote_volume": 144.07763, "trades": 13, "taker_buy_volume": 1353.9, "taker_buy_quote": 133.09752}, {"ts": 1772390760000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 21478.3, "quote_volume": 2112.01494, "trades": 34, "taker_buy_volume": 13161.2, "taker_buy_quote": 1293.78869}, {"ts": 1772390820000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 8041.4, "quote_volume": 790.48762, "trades": 18, "taker_buy_volume": 7704.9, "taker_buy_quote": 757.40967}, {"ts": 1772390880000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 27437.4, "quote_volume": 2699.36448, "trades": 44, "taker_buy_volume": 18746.7, "taker_buy_quote": 1844.52163}, {"ts": 1772390940000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 16095.2, "quote_volume": 1580.67695, "trades": 43, "taker_buy_volume": 9843.7, "taker_buy_quote": 966.66151}, {"ts": 1772391000000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 25633.5, "quote_volume": 2519.77305, "trades": 32, "taker_buy_volume": 17383.9, "taker_buy_quote": 1708.83737}, {"ts": 1772391060000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 9726.1, "quote_volume": 956.07563, "trades": 23, "taker_buy_volume": 1276.0, "taker_buy_quote": 125.4308}, {"ts": 1772391120000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 156032.2, "quote_volume": 15364.70134, "trades": 157, "taker_buy_volume": 131984.7, "taker_buy_quote": 12997.95063}, {"ts": 1772391180000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 111.7, "quote_volume": 10.99128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391240000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 23582.0, "quote_volume": 2318.22257, "trades": 34, "taker_buy_volume": 12881.3, "taker_buy_quote": 1266.23179}, {"ts": 1772391300000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 52572.7, "quote_volume": 5159.15595, "trades": 66, "taker_buy_volume": 11823.3, "taker_buy_quote": 1159.81566}, {"ts": 1772391360000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 3234.8, "quote_volume": 317.65736, "trades": 26, "taker_buy_volume": 2067.3, "taker_buy_quote": 203.00886}, {"ts": 1772391420000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2525.7, "quote_volume": 248.02374, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391480000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 4510.8, "quote_volume": 442.50948, "trades": 9, "taker_buy_volume": 112.1, "taker_buy_quote": 10.99701}, {"ts": 1772391540000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 4343.0, "quote_volume": 426.0483, "trades": 8, "taker_buy_volume": 4343.0, "taker_buy_quote": 426.0483}, {"ts": 1772391600000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 22277.4, "quote_volume": 2185.40275, "trades": 36, "taker_buy_volume": 17445.4, "taker_buy_quote": 1711.39374}, {"ts": 1772391660000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 8358.2, "quote_volume": 819.26487, "trades": 44, "taker_buy_volume": 5171.8, "taker_buy_quote": 506.88248}, {"ts": 1772391720000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 112193.2, "quote_volume": 11005.16354, "trades": 38, "taker_buy_volume": 23439.1, "taker_buy_quote": 2298.49394}, {"ts": 1772391780000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1127.5, "quote_volume": 110.495, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391840000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 18364.0, "quote_volume": 1799.672, "trades": 47, "taker_buy_volume": 11840.6, "taker_buy_quote": 1160.3788}, {"ts": 1772391900000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 506.3, "quote_volume": 49.56677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391960000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 34777.9, "quote_volume": 3402.4944, "trades": 167, "taker_buy_volume": 20378.8, "taker_buy_quote": 1993.05685}, {"ts": 1772392020000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2064.1, "quote_volume": 201.86898, "trades": 18, "taker_buy_volume": 1381.6, "taker_buy_quote": 135.12048}, {"ts": 1772392080000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1365.0, "quote_volume": 133.497, "trades": 15, "taker_buy_volume": 461.4, "taker_buy_quote": 45.12492}, {"ts": 1772392140000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 61348.3, "quote_volume": 6007.47851, "trades": 78, "taker_buy_volume": 8231.9, "taker_buy_quote": 806.06429}, {"ts": 1772392200000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 14916.0, "quote_volume": 1463.2596, "trades": 18, "taker_buy_volume": 4321.2, "taker_buy_quote": 423.90972}, {"ts": 1772392260000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 12429.9, "quote_volume": 1218.1302, "trades": 31, "taker_buy_volume": 10287.2, "taker_buy_quote": 1008.1456}, {"ts": 1772392320000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 13368.2, "quote_volume": 1308.74678, "trades": 17, "taker_buy_volume": 8358.0, "taker_buy_quote": 818.2482}, {"ts": 1772392380000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 33289.2, "quote_volume": 3255.68376, "trades": 29, "taker_buy_volume": 330.1, "taker_buy_quote": 32.28378}, {"ts": 1772392440000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 64627.7, "quote_volume": 6317.30094, "trades": 72, "taker_buy_volume": 22464.7, "taker_buy_quote": 2195.51193}, {"ts": 1772392500000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 27435.1, "quote_volume": 2680.40927, "trades": 23, "taker_buy_volume": 18817.9, "taker_buy_quote": 1838.50883}, {"ts": 1772392560000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 32192.7, "quote_volume": 3143.9112, "trades": 80, "taker_buy_volume": 16707.3, "taker_buy_quote": 1631.87985}, {"ts": 1772392620000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 47987.4, "quote_volume": 4680.10802, "trades": 88, "taker_buy_volume": 1458.7, "taker_buy_quote": 142.33243}, {"ts": 1772392680000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2094.9, "quote_volume": 204.25275, "trades": 21, "taker_buy_volume": 1670.5, "taker_buy_quote": 162.87375}, {"ts": 1772392740000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 9717.0, "quote_volume": 948.36896, "trades": 28, "taker_buy_volume": 1684.4, "taker_buy_quote": 164.39744}, {"ts": 1772392800000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 57251.2, "quote_volume": 5587.51888, "trades": 27, "taker_buy_volume": 42776.3, "taker_buy_quote": 4174.96688}, {"ts": 1772392860000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 40945.2, "quote_volume": 3996.25254, "trades": 55, "taker_buy_volume": 17338.5, "taker_buy_quote": 1692.24887}, {"ts": 1772392920000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392980000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 21902.9, "quote_volume": 2134.7213, "trades": 35, "taker_buy_volume": 18642.6, "taker_buy_quote": 1816.95463}, {"ts": 1772393040000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 48487.6, "quote_volume": 4722.69224, "trades": 49, "taker_buy_volume": 32489.7, "taker_buy_quote": 3164.49678}, {"ts": 1772393100000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 31434.5, "quote_volume": 3058.9163, "trades": 53, "taker_buy_volume": 20172.1, "taker_buy_quote": 1962.74533}, {"ts": 1772393160000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 161660.1, "quote_volume": 15714.39615, "trades": 52, "taker_buy_volume": 94274.9, "taker_buy_quote": 9164.12971}, {"ts": 1772393220000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 31002.9, "quote_volume": 3016.58217, "trades": 40, "taker_buy_volume": 22437.9, "taker_buy_quote": 2183.20767}, {"ts": 1772393280000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 352.2, "quote_volume": 34.26906, "trades": 6, "taker_buy_volume": 352.2, "taker_buy_quote": 34.26906}, {"ts": 1772393340000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 520.4, "quote_volume": 50.63492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393400000, "open": 0.0973, "high": 0.0977, "low": 0.0973, "close": 0.0976, "volume": 315988.3, "quote_volume": 30813.96369, "trades": 187, "taker_buy_volume": 236870.4, "taker_buy_quote": 23096.19368}, {"ts": 1772393460000, "open": 0.0977, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 172181.7, "quote_volume": 16812.62088, "trades": 225, "taker_buy_volume": 95437.6, "taker_buy_quote": 9322.17908}, {"ts": 1772393520000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 93905.0, "quote_volume": 9140.22639, "trades": 152, "taker_buy_volume": 30262.3, "taker_buy_quote": 2946.91278}, {"ts": 1772393580000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 49041.3, "quote_volume": 4777.7197, "trades": 142, "taker_buy_volume": 29801.2, "taker_buy_quote": 2903.67053}, {"ts": 1772393640000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 10973.8, "quote_volume": 1068.86863, "trades": 18, "taker_buy_volume": 6162.1, "taker_buy_quote": 600.20905}, {"ts": 1772393700000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 22389.5, "quote_volume": 2180.7373, "trades": 193, "taker_buy_volume": 22122.7, "taker_buy_quote": 2154.75098}, {"ts": 1772393760000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393820000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 3058.9, "quote_volume": 297.93686, "trades": 16, "taker_buy_volume": 990.4, "taker_buy_quote": 96.46496}, {"ts": 1772393880000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 125.4, "quote_volume": 12.21396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393940000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 22649.3, "quote_volume": 2208.17392, "trades": 26, "taker_buy_volume": 4523.5, "taker_buy_quote": 441.04125}, {"ts": 1772394000000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1191.4, "quote_volume": 116.1615, "trades": 14, "taker_buy_volume": 1191.4, "taker_buy_quote": 116.1615}, {"ts": 1772394060000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 3824.2, "quote_volume": 372.8595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394120000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 39727.2, "quote_volume": 3873.402, "trades": 48, "taker_buy_volume": 24605.1, "taker_buy_quote": 2398.99725}, {"ts": 1772394180000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 42358.5, "quote_volume": 4122.59215, "trades": 64, "taker_buy_volume": 10499.7, "taker_buy_quote": 1022.00551}, {"ts": 1772394240000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 124413.0, "quote_volume": 12077.49571, "trades": 225, "taker_buy_volume": 33530.7, "taker_buy_quote": 3257.33786}, {"ts": 1772394300000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 31579.2, "quote_volume": 3072.41218, "trades": 50, "taker_buy_volume": 20187.6, "taker_buy_quote": 1964.01772}, {"ts": 1772394360000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 10299.4, "quote_volume": 1002.13162, "trades": 22, "taker_buy_volume": 1366.8, "taker_buy_quote": 132.98964}, {"ts": 1772394420000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 5448.3, "quote_volume": 530.13088, "trades": 23, "taker_buy_volume": 775.9, "taker_buy_quote": 75.50636}, {"ts": 1772394480000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 3042.8, "quote_volume": 296.38001, "trades": 11, "taker_buy_volume": 3042.8, "taker_buy_quote": 296.38001}, {"ts": 1772394540000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 31342.0, "quote_volume": 3052.50706, "trades": 37, "taker_buy_volume": 12675.7, "taker_buy_quote": 1234.61318}, {"ts": 1772394600000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 21886.4, "quote_volume": 2129.4469, "trades": 136, "taker_buy_volume": 15287.6, "taker_buy_quote": 1487.48348}, {"ts": 1772394660000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 113822.2, "quote_volume": 11054.4063, "trades": 110, "taker_buy_volume": 14716.2, "taker_buy_quote": 1430.37782}, {"ts": 1772394720000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 3722.0, "quote_volume": 361.7784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394780000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 407.8, "quote_volume": 39.63816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394840000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 41136.5, "quote_volume": 4006.27224, "trades": 37, "taker_buy_volume": 41058.5, "taker_buy_quote": 3998.67504}, {"ts": 1772394900000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 390.9, "quote_volume": 38.07366, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394960000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 3434.8, "quote_volume": 334.54952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395020000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 3465.5, "quote_volume": 337.55099, "trades": 9, "taker_buy_volume": 112.9, "taker_buy_quote": 11.00775}, {"ts": 1772395080000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 16994.9, "quote_volume": 1654.16116, "trades": 29, "taker_buy_volume": 7160.5, "taker_buy_quote": 696.71665}, {"ts": 1772395140000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 16410.6, "quote_volume": 1596.75138, "trades": 33, "taker_buy_volume": 16133.6, "taker_buy_quote": 1569.79928}, {"ts": 1772395200000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 1055.9, "quote_volume": 102.74934, "trades": 5, "taker_buy_volume": 102.7, "taker_buy_quote": 10.00298}, {"ts": 1772395260000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 72645.0, "quote_volume": 7068.36709, "trades": 129, "taker_buy_volume": 7270.3, "taker_buy_quote": 707.40878}, {"ts": 1772395320000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 4812.2, "quote_volume": 468.22078, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395380000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 16174.1, "quote_volume": 1572.19476, "trades": 29, "taker_buy_volume": 12837.1, "taker_buy_quote": 1247.83836}, {"ts": 1772395440000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 11891.4, "quote_volume": 1157.0435, "trades": 19, "taker_buy_volume": 4876.0, "taker_buy_quote": 474.44508}, {"ts": 1772395500000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 8401.5, "quote_volume": 817.46595, "trades": 13, "taker_buy_volume": 3762.0, "taker_buy_quote": 366.0426}, {"ts": 1772395560000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 14321.8, "quote_volume": 1393.15553, "trades": 28, "taker_buy_volume": 5997.3, "taker_buy_quote": 583.53729}, {"ts": 1772395620000, "open": 0.0971, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 70036.1, "quote_volume": 6789.70636, "trades": 248, "taker_buy_volume": 15493.5, "taker_buy_quote": 1502.46976}, {"ts": 1772395680000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 296095.2, "quote_volume": 28704.18942, "trades": 249, "taker_buy_volume": 170936.8, "taker_buy_quote": 16579.49554}, {"ts": 1772395740000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 105253.7, "quote_volume": 10181.64717, "trades": 291, "taker_buy_volume": 49225.1, "taker_buy_quote": 4761.74471}, {"ts": 1772395800000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 76668.5, "quote_volume": 7410.3651, "trades": 197, "taker_buy_volume": 39318.6, "taker_buy_quote": 3800.74285}, {"ts": 1772395860000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 75195.3, "quote_volume": 7270.98786, "trades": 141, "taker_buy_volume": 38786.9, "taker_buy_quote": 3750.69323}, {"ts": 1772395920000, "open": 0.0966, "high": 0.0966, "low": 0.0962, "close": 0.0962, "volume": 319741.8, "quote_volume": 30784.13734, "trades": 214, "taker_buy_volume": 120123.7, "taker_buy_quote": 11565.83935}, {"ts": 1772395980000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 22709.1, "quote_volume": 2184.64632, "trades": 54, "taker_buy_volume": 6355.2, "taker_buy_quote": 611.40114}, {"ts": 1772396040000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 39740.7, "quote_volume": 3825.07975, "trades": 65, "taker_buy_volume": 3531.5, "taker_buy_quote": 339.76204}, {"ts": 1772396100000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 48230.5, "quote_volume": 4644.57979, "trades": 30, "taker_buy_volume": 38355.2, "taker_buy_quote": 3693.60576}, {"ts": 1772396160000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 35654.2, "quote_volume": 3432.32385, "trades": 45, "taker_buy_volume": 6066.0, "taker_buy_quote": 584.1558}, {"ts": 1772396220000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 98058.8, "quote_volume": 9426.02738, "trades": 96, "taker_buy_volume": 45348.5, "taker_buy_quote": 4360.24447}, {"ts": 1772396280000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 7077.0, "quote_volume": 680.06438, "trades": 22, "taker_buy_volume": 5887.5, "taker_buy_quote": 565.78875}, {"ts": 1772396340000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 21987.6, "quote_volume": 2116.66954, "trades": 63, "taker_buy_volume": 8604.3, "taker_buy_quote": 828.48809}, {"ts": 1772396400000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 8665.8, "quote_volume": 833.64996, "trades": 44, "taker_buy_volume": 2988.2, "taker_buy_quote": 287.46484}, {"ts": 1772396460000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 24158.1, "quote_volume": 2325.42782, "trades": 54, "taker_buy_volume": 3398.7, "taker_buy_quote": 327.185}, {"ts": 1772396520000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 12639.2, "quote_volume": 1214.39192, "trades": 34, "taker_buy_volume": 1290.2, "taker_buy_quote": 123.8592}, {"ts": 1772396580000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 8734.5, "quote_volume": 838.512, "trades": 47, "taker_buy_volume": 6445.0, "taker_buy_quote": 618.72}, {"ts": 1772396640000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 21100.6, "quote_volume": 2027.76766, "trades": 53, "taker_buy_volume": 14413.8, "taker_buy_quote": 1385.16618}, {"ts": 1772396700000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 22850.4, "quote_volume": 2194.99702, "trades": 65, "taker_buy_volume": 1464.8, "taker_buy_quote": 140.76728}, {"ts": 1772396760000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 72248.4, "quote_volume": 6926.21982, "trades": 106, "taker_buy_volume": 4147.4, "taker_buy_quote": 397.73566}, {"ts": 1772396820000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 655.6, "quote_volume": 62.87204, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396880000, "open": 0.0958, "high": 0.0961, "low": 0.0957, "close": 0.0957, "volume": 163930.3, "quote_volume": 15720.55688, "trades": 164, "taker_buy_volume": 139987.6, "taker_buy_quote": 13425.91772}, {"ts": 1772396940000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 36036.0, "quote_volume": 3451.20973, "trades": 66, "taker_buy_volume": 15478.8, "taker_buy_quote": 1482.86904}, {"ts": 1772397000000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 67678.6, "quote_volume": 6476.37162, "trades": 98, "taker_buy_volume": 44673.3, "taker_buy_quote": 4276.67165}, {"ts": 1772397060000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 50436.4, "quote_volume": 4830.49761, "trades": 82, "taker_buy_volume": 36039.4, "taker_buy_quote": 3451.76197}, {"ts": 1772397120000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 25288.8, "quote_volume": 2420.39271, "trades": 122, "taker_buy_volume": 8881.3, "taker_buy_quote": 849.99524}, {"ts": 1772397180000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 13121.2, "quote_volume": 1257.5239, "trades": 111, "taker_buy_volume": 6575.5, "taker_buy_quote": 630.11789}, {"ts": 1772397240000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 22424.4, "quote_volume": 2149.20466, "trades": 65, "taker_buy_volume": 8447.8, "taker_buy_quote": 809.6462}, {"ts": 1772397300000, "open": 0.0959, "high": 0.096, "low": 0.0956, "close": 0.0956, "volume": 153357.7, "quote_volume": 14685.29888, "trades": 245, "taker_buy_volume": 40779.0, "taker_buy_quote": 3906.18939}, {"ts": 1772397360000, "open": 0.0956, "high": 0.0962, "low": 0.0956, "close": 0.0961, "volume": 108751.1, "quote_volume": 10430.6194, "trades": 102, "taker_buy_volume": 103241.7, "taker_buy_quote": 9903.5717}, {"ts": 1772397420000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 26848.1, "quote_volume": 2577.50729, "trades": 72, "taker_buy_volume": 14324.1, "taker_buy_quote": 1375.17645}, {"ts": 1772397480000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 2114.0, "quote_volume": 202.59487, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397540000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 26261.6, "quote_volume": 2515.2298, "trades": 63, "taker_buy_volume": 13526.4, "taker_buy_quote": 1295.82912}, {"ts": 1772397600000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 112376.6, "quote_volume": 10735.27429, "trades": 157, "taker_buy_volume": 36621.1, "taker_buy_quote": 3497.79416}, {"ts": 1772397660000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 21951.2, "quote_volume": 2093.60437, "trades": 50, "taker_buy_volume": 5018.3, "taker_buy_quote": 478.76251}, {"ts": 1772397720000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 5343.9, "quote_volume": 509.80632, "trades": 18, "taker_buy_volume": 66.5, "taker_buy_quote": 6.35075}, {"ts": 1772397780000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397840000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 7828.2, "quote_volume": 746.80086, "trades": 29, "taker_buy_volume": 3022.3, "taker_buy_quote": 288.32742}, {"ts": 1772397900000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 14908.3, "quote_volume": 1425.74255, "trades": 42, "taker_buy_volume": 12446.8, "taker_buy_quote": 1190.26365}, {"ts": 1772397960000, "open": 0.0957, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 89590.6, "quote_volume": 8580.0118, "trades": 81, "taker_buy_volume": 50867.6, "taker_buy_quote": 4871.50184}, {"ts": 1772398020000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 51979.9, "quote_volume": 4966.35679, "trades": 81, "taker_buy_volume": 8767.6, "taker_buy_quote": 838.12459}, {"ts": 1772398080000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 17988.2, "quote_volume": 1716.07428, "trades": 31, "taker_buy_volume": 16481.8, "taker_buy_quote": 1572.36372}, {"ts": 1772398140000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1679.0, "quote_volume": 160.18499, "trades": 15, "taker_buy_volume": 889.7, "taker_buy_quote": 84.88577}, {"ts": 1772398200000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 826.2, "quote_volume": 78.9021, "trades": 6, "taker_buy_volume": 826.2, "taker_buy_quote": 78.9021}, {"ts": 1772398260000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 2805.1, "quote_volume": 268.38586, "trades": 25, "taker_buy_volume": 2157.1, "taker_buy_quote": 206.37226}, {"ts": 1772398320000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 48596.9, "quote_volume": 4661.29983, "trades": 85, "taker_buy_volume": 22726.7, "taker_buy_quote": 2178.04091}, {"ts": 1772398380000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 12937.5, "quote_volume": 1239.77011, "trades": 26, "taker_buy_volume": 459.1, "taker_buy_quote": 44.02769}, {"ts": 1772398440000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 15826.8, "quote_volume": 1514.8903, "trades": 39, "taker_buy_volume": 1306.6, "taker_buy_quote": 125.0636}, {"ts": 1772398500000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 21113.7, "quote_volume": 2018.46972, "trades": 36, "taker_buy_volume": 815.7, "taker_buy_quote": 77.98092}, {"ts": 1772398560000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 28653.5, "quote_volume": 2741.20199, "trades": 44, "taker_buy_volume": 23298.2, "taker_buy_quote": 2228.82492}, {"ts": 1772398620000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 22965.5, "quote_volume": 2196.04654, "trades": 56, "taker_buy_volume": 1708.7, "taker_buy_quote": 163.37831}, {"ts": 1772398680000, "open": 0.0955, "high": 0.0958, "low": 0.0954, "close": 0.0957, "volume": 87736.4, "quote_volume": 8389.19056, "trades": 82, "taker_buy_volume": 76485.0, "taker_buy_quote": 7312.67001}, {"ts": 1772398740000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 6820.2, "quote_volume": 651.94701, "trades": 29, "taker_buy_volume": 4300.7, "taker_buy_quote": 411.15342}, {"ts": 1772398800000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 51632.5, "quote_volume": 4927.58727, "trades": 49, "taker_buy_volume": 18782.4, "taker_buy_quote": 1792.45063}, {"ts": 1772398860000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 15694.3, "quote_volume": 1495.719, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398920000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 22458.7, "quote_volume": 2142.51338, "trades": 21, "taker_buy_volume": 21447.5, "taker_buy_quote": 2046.0915}, {"ts": 1772398980000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 7021.3, "quote_volume": 670.39294, "trades": 25, "taker_buy_volume": 1172.1, "taker_buy_quote": 111.96483}, {"ts": 1772399040000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 23338.4, "quote_volume": 2227.04939, "trades": 52, "taker_buy_volume": 16248.2, "taker_buy_quote": 1550.67924}, {"ts": 1772399100000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 15902.4, "quote_volume": 1516.29433, "trades": 51, "taker_buy_volume": 7662.8, "taker_buy_quote": 730.91348}, {"ts": 1772399160000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 4819.5, "quote_volume": 459.73031, "trades": 13, "taker_buy_volume": 3144.6, "taker_buy_quote": 299.99484}, {"ts": 1772399220000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 463.6, "quote_volume": 44.18108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399280000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 577.1, "quote_volume": 55.05534, "trades": 6, "taker_buy_volume": 577.1, "taker_buy_quote": 55.05534}, {"ts": 1772399340000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 16990.1, "quote_volume": 1620.86393, "trades": 30, "taker_buy_volume": 14712.4, "taker_buy_quote": 1403.57135}, {"ts": 1772399400000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 21985.9, "quote_volume": 2097.61236, "trades": 40, "taker_buy_volume": 2207.3, "taker_buy_quote": 210.73392}, {"ts": 1772399460000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 42652.6, "quote_volume": 4073.94318, "trades": 84, "taker_buy_volume": 28620.3, "taker_buy_quote": 2733.97266}, {"ts": 1772399520000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 12035.6, "quote_volume": 1149.41293, "trades": 27, "taker_buy_volume": 11518.1, "taker_buy_quote": 1099.99365}, {"ts": 1772399580000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 53564.9, "quote_volume": 5118.99669, "trades": 74, "taker_buy_volume": 33992.9, "taker_buy_quote": 3248.38663}, {"ts": 1772399640000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 5833.5, "quote_volume": 557.09925, "trades": 19, "taker_buy_volume": 931.6, "taker_buy_quote": 88.9678}, {"ts": 1772399700000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 9605.8, "quote_volume": 918.06174, "trades": 31, "taker_buy_volume": 7710.0, "taker_buy_quote": 737.01284}, {"ts": 1772399760000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 11911.5, "quote_volume": 1138.69677, "trades": 26, "taker_buy_volume": 6628.7, "taker_buy_quote": 633.71523}, {"ts": 1772399820000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 5784.1, "quote_volume": 552.95996, "trades": 17, "taker_buy_volume": 322.5, "taker_buy_quote": 30.831}, {"ts": 1772399880000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 1608.6, "quote_volume": 153.80509, "trades": 16, "taker_buy_volume": 489.0, "taker_buy_quote": 46.77133}, {"ts": 1772399940000, "open": 0.0957, "high": 0.0961, "low": 0.0957, "close": 0.0959, "volume": 55386.7, "quote_volume": 5312.44533, "trades": 67, "taker_buy_volume": 43020.2, "taker_buy_quote": 4125.28321}, {"ts": 1772400000000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0962, "volume": 60331.3, "quote_volume": 5793.76142, "trades": 68, "taker_buy_volume": 49611.2, "taker_buy_quote": 4764.63807}, {"ts": 1772400060000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0964, "volume": 26201.6, "quote_volume": 2524.55656, "trades": 60, "taker_buy_volume": 21796.7, "taker_buy_quote": 2100.26279}, {"ts": 1772400120000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 10939.9, "quote_volume": 1054.60636, "trades": 34, "taker_buy_volume": 1722.2, "taker_buy_quote": 166.02008}, {"ts": 1772400180000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 9531.2, "quote_volume": 918.76523, "trades": 33, "taker_buy_volume": 4198.4, "taker_buy_quote": 404.72576}, {"ts": 1772400240000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1776.7, "quote_volume": 171.09621, "trades": 16, "taker_buy_volume": 258.4, "taker_buy_quote": 24.88392}, {"ts": 1772400300000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 7141.2, "quote_volume": 686.76585, "trades": 24, "taker_buy_volume": 176.7, "taker_buy_quote": 16.99854}, {"ts": 1772400360000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 30415.1, "quote_volume": 2919.90993, "trades": 61, "taker_buy_volume": 16989.3, "taker_buy_quote": 1631.08548}, {"ts": 1772400420000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 6805.6, "quote_volume": 653.3376, "trades": 13, "taker_buy_volume": 5727.4, "taker_buy_quote": 549.8304}, {"ts": 1772400480000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 42722.0, "quote_volume": 4107.1933, "trades": 65, "taker_buy_volume": 15921.7, "taker_buy_quote": 1531.12201}, {"ts": 1772400540000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 4881.5, "quote_volume": 469.49254, "trades": 23, "taker_buy_volume": 2339.8, "taker_buy_quote": 225.00688}, {"ts": 1772400600000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 872.8, "quote_volume": 83.90889, "trades": 6, "taker_buy_volume": 328.1, "taker_buy_quote": 31.56322}, {"ts": 1772400660000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 54022.0, "quote_volume": 5191.40318, "trades": 29, "taker_buy_volume": 418.8, "taker_buy_quote": 40.24668}, {"ts": 1772400720000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 11119.2, "quote_volume": 1069.58161, "trades": 18, "taker_buy_volume": 11036.1, "taker_buy_quote": 1061.5957}, {"ts": 1772400780000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 8938.1, "quote_volume": 859.84522, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400840000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 5620.4, "quote_volume": 540.12044, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400900000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 2526.4, "quote_volume": 242.98257, "trades": 17, "taker_buy_volume": 2412.2, "taker_buy_quote": 231.99653}, {"ts": 1772400960000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401020000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 3123.6, "quote_volume": 300.28634, "trades": 28, "taker_buy_volume": 1567.3, "taker_buy_quote": 150.61753}, {"ts": 1772401080000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 2144.1, "quote_volume": 205.92222, "trades": 9, "taker_buy_volume": 518.8, "taker_buy_quote": 49.85668}, {"ts": 1772401140000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401200000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 17318.3, "quote_volume": 1664.93358, "trades": 26, "taker_buy_volume": 1322.4, "taker_buy_quote": 127.21488}, {"ts": 1772401260000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 22488.3, "quote_volume": 2161.12563, "trades": 27, "taker_buy_volume": 5898.3, "taker_buy_quote": 566.82663}, {"ts": 1772401320000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 41102.4, "quote_volume": 3945.93442, "trades": 47, "taker_buy_volume": 16216.3, "taker_buy_quote": 1556.86882}, {"ts": 1772401380000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 16216.8, "quote_volume": 1558.43448, "trades": 14, "taker_buy_volume": 16216.8, "taker_buy_quote": 1558.43448}, {"ts": 1772401440000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 8116.6, "quote_volume": 780.80953, "trades": 16, "taker_buy_volume": 7784.0, "taker_buy_quote": 748.8208}, {"ts": 1772401500000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 24535.5, "quote_volume": 2362.02371, "trades": 44, "taker_buy_volume": 4063.3, "taker_buy_quote": 391.11506}, {"ts": 1772401560000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 9097.3, "quote_volume": 875.16026, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401620000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 1208.0, "quote_volume": 116.0888, "trades": 13, "taker_buy_volume": 778.5, "taker_buy_quote": 74.81385}, {"ts": 1772401680000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 101.4, "quote_volume": 9.75468, "trades": 1, "taker_buy_volume": 101.4, "taker_buy_quote": 9.75468}, {"ts": 1772401740000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 21357.2, "quote_volume": 2054.54389, "trades": 27, "taker_buy_volume": 15514.5, "taker_buy_quote": 1492.4949}, {"ts": 1772401800000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401860000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 931.5, "quote_volume": 89.63107, "trades": 8, "taker_buy_volume": 931.5, "taker_buy_quote": 89.63107}, {"ts": 1772401920000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 42491.2, "quote_volume": 4087.65344, "trades": 29, "taker_buy_volume": 6399.0, "taker_buy_quote": 615.5838}, {"ts": 1772401980000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 8812.9, "quote_volume": 847.80098, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402040000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2853.7, "quote_volume": 274.52594, "trades": 1, "taker_buy_volume": 2853.7, "taker_buy_quote": 274.52594}, {"ts": 1772402100000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 31134.3, "quote_volume": 2995.11031, "trades": 33, "taker_buy_volume": 12114.7, "taker_buy_quote": 1165.43414}, {"ts": 1772402160000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 1030.4, "quote_volume": 99.11617, "trades": 5, "taker_buy_volume": 947.3, "taker_buy_quote": 91.13026}, {"ts": 1772402220000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 5838.7, "quote_volume": 561.67443, "trades": 11, "taker_buy_volume": 5753.6, "taker_buy_quote": 553.49632}, {"ts": 1772402280000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 10414.9, "quote_volume": 1002.93413, "trades": 39, "taker_buy_volume": 1412.6, "taker_buy_quote": 136.03338}, {"ts": 1772402340000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 7911.1, "quote_volume": 761.83893, "trades": 37, "taker_buy_volume": 6113.5, "taker_buy_quote": 588.73005}, {"ts": 1772402400000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 19400.7, "quote_volume": 1867.27647, "trades": 45, "taker_buy_volume": 9944.2, "taker_buy_quote": 957.51608}, {"ts": 1772402460000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 12679.3, "quote_volume": 1222.28452, "trades": 34, "taker_buy_volume": 11443.4, "taker_buy_quote": 1103.14376}, {"ts": 1772402520000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 6143.3, "quote_volume": 592.76315, "trades": 13, "taker_buy_volume": 5490.3, "taker_buy_quote": 529.81395}, {"ts": 1772402580000, "open": 0.0965, "high": 0.0971, "low": 0.0964, "close": 0.0969, "volume": 536921.1, "quote_volume": 52007.85121, "trades": 284, "taker_buy_volume": 393177.8, "taker_buy_quote": 38082.16648}, {"ts": 1772402640000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 264462.7, "quote_volume": 25656.37945, "trades": 135, "taker_buy_volume": 245795.5, "taker_buy_quote": 23847.36483}, {"ts": 1772402700000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 58031.8, "quote_volume": 5626.23245, "trades": 111, "taker_buy_volume": 18619.3, "taker_buy_quote": 1805.09766}, {"ts": 1772402760000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 1334.5, "quote_volume": 129.34089, "trades": 11, "taker_buy_volume": 278.4, "taker_buy_quote": 27.0048}, {"ts": 1772402820000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 45900.9, "quote_volume": 4449.19657, "trades": 72, "taker_buy_volume": 19477.3, "taker_buy_quote": 1888.67386}, {"ts": 1772402880000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 80989.6, "quote_volume": 7848.47721, "trades": 56, "taker_buy_volume": 8689.8, "taker_buy_quote": 842.78154}, {"ts": 1772402940000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 1027.9, "quote_volume": 99.54925, "trades": 6, "taker_buy_volume": 485.3, "taker_buy_quote": 47.02557}, {"ts": 1772403000000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 27901.7, "quote_volume": 2703.66648, "trades": 21, "taker_buy_volume": 27736.3, "taker_buy_quote": 2687.64747}, {"ts": 1772403060000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 1756.8, "quote_volume": 170.33701, "trades": 5, "taker_buy_volume": 1030.9, "taker_buy_quote": 99.9973}, {"ts": 1772403120000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 14904.1, "quote_volume": 1445.65405, "trades": 16, "taker_buy_volume": 13132.5, "taker_buy_quote": 1273.8525}, {"ts": 1772403180000, "open": 0.0971, "high": 0.0989, "low": 0.0971, "close": 0.0986, "volume": 2615437.8, "quote_volume": 256682.97314, "trades": 1523, "taker_buy_volume": 1421590.7, "taker_buy_quote": 139420.08066}, {"ts": 1772403240000, "open": 0.0985, "high": 0.0985, "low": 0.098, "close": 0.098, "volume": 207910.3, "quote_volume": 20426.50197, "trades": 338, "taker_buy_volume": 67204.9, "taker_buy_quote": 6603.55847}, {"ts": 1772403300000, "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 230848.5, "quote_volume": 22626.10609, "trades": 274, "taker_buy_volume": 110559.2, "taker_buy_quote": 10837.73364}, {"ts": 1772403360000, "open": 0.0981, "high": 0.0985, "low": 0.0981, "close": 0.0981, "volume": 158962.1, "quote_volume": 15617.66288, "trades": 268, "taker_buy_volume": 64624.8, "taker_buy_quote": 6356.30646}, {"ts": 1772403420000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 65130.5, "quote_volume": 6403.57587, "trades": 79, "taker_buy_volume": 40839.7, "taker_buy_quote": 4017.66073}, {"ts": 1772403480000, "open": 0.0983, "high": 0.099, "low": 0.0983, "close": 0.0988, "volume": 80238.7, "quote_volume": 7926.83471, "trades": 157, "taker_buy_volume": 46874.5, "taker_buy_quote": 4630.21489}, {"ts": 1772403540000, "open": 0.0989, "high": 0.0989, "low": 0.0985, "close": 0.0985, "volume": 43499.8, "quote_volume": 4293.17181, "trades": 60, "taker_buy_volume": 13661.9, "taker_buy_quote": 1349.14255}, {"ts": 1772403600000, "open": 0.0985, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 109370.7, "quote_volume": 10764.04207, "trades": 87, "taker_buy_volume": 89554.5, "taker_buy_quote": 8813.69044}, {"ts": 1772403660000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0985, "volume": 116100.0, "quote_volume": 11437.86804, "trades": 123, "taker_buy_volume": 67093.3, "taker_buy_quote": 6612.71645}, {"ts": 1772403720000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 56057.1, "quote_volume": 5521.57254, "trades": 43, "taker_buy_volume": 16061.3, "taker_buy_quote": 1582.03805}, {"ts": 1772403780000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 40087.9, "quote_volume": 3948.61164, "trades": 32, "taker_buy_volume": 24010.8, "taker_buy_quote": 2365.0638}, {"ts": 1772403840000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 14238.7, "quote_volume": 1402.46806, "trades": 28, "taker_buy_volume": 1076.5, "taker_buy_quote": 106.03525}, {"ts": 1772403900000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 36027.1, "quote_volume": 3545.07781, "trades": 46, "taker_buy_volume": 11359.1, "taker_buy_quote": 1117.74661}, {"ts": 1772403960000, "open": 0.0984, "high": 0.0984, "low": 0.0979, "close": 0.0979, "volume": 85923.9, "quote_volume": 8437.94959, "trades": 152, "taker_buy_volume": 10772.7, "taker_buy_quote": 1056.9569}, {"ts": 1772404020000, "open": 0.0979, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 157152.7, "quote_volume": 15374.559, "trades": 204, "taker_buy_volume": 109612.6, "taker_buy_quote": 10726.16491}, {"ts": 1772404080000, "open": 0.0978, "high": 0.0979, "low": 0.0976, "close": 0.0977, "volume": 176442.0, "quote_volume": 17242.53259, "trades": 220, "taker_buy_volume": 33729.7, "taker_buy_quote": 3296.13467}, {"ts": 1772404140000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 38282.6, "quote_volume": 3742.14395, "trades": 57, "taker_buy_volume": 26511.6, "taker_buy_quote": 2591.55146}, {"ts": 1772404200000, "open": 0.0978, "high": 0.098, "low": 0.0977, "close": 0.0979, "volume": 36969.7, "quote_volume": 3619.0809, "trades": 126, "taker_buy_volume": 9010.3, "taker_buy_quote": 882.02992}, {"ts": 1772404260000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 55669.3, "quote_volume": 5454.17308, "trades": 63, "taker_buy_volume": 38153.1, "taker_buy_quote": 3737.95953}, {"ts": 1772404320000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0976, "volume": 70356.2, "quote_volume": 6869.57979, "trades": 91, "taker_buy_volume": 33674.9, "taker_buy_quote": 3286.8283}, {"ts": 1772404380000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 125461.2, "quote_volume": 12253.5238, "trades": 93, "taker_buy_volume": 71243.3, "taker_buy_quote": 6959.21745}, {"ts": 1772404440000, "open": 0.0976, "high": 0.0976, "low": 0.0971, "close": 0.0972, "volume": 325941.5, "quote_volume": 31741.21913, "trades": 453, "taker_buy_volume": 72745.8, "taker_buy_quote": 7079.30054}, {"ts": 1772404500000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 15477.9, "quote_volume": 1505.85747, "trades": 50, "taker_buy_volume": 14202.9, "taker_buy_quote": 1381.87043}, {"ts": 1772404560000, "open": 0.0974, "high": 0.0975, "low": 0.097, "close": 0.0972, "volume": 51538.3, "quote_volume": 5013.69415, "trades": 129, "taker_buy_volume": 17198.1, "taker_buy_quote": 1674.28954}, {"ts": 1772404620000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 63641.9, "quote_volume": 6191.70577, "trades": 166, "taker_buy_volume": 27364.1, "taker_buy_quote": 2662.32579}, {"ts": 1772404680000, "open": 0.0974, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 48208.3, "quote_volume": 4692.83785, "trades": 148, "taker_buy_volume": 36917.4, "taker_buy_quote": 3593.61398}, {"ts": 1772404740000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 18160.6, "quote_volume": 1770.32721, "trades": 53, "taker_buy_volume": 8727.3, "taker_buy_quote": 850.83128}, {"ts": 1772404800000, "open": 0.0976, "high": 0.0979, "low": 0.0976, "close": 0.0978, "volume": 66609.1, "quote_volume": 6511.87801, "trades": 100, "taker_buy_volume": 41379.1, "taker_buy_quote": 4045.71657}, {"ts": 1772404860000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 123317.4, "quote_volume": 12093.37957, "trades": 301, "taker_buy_volume": 45662.2, "taker_buy_quote": 4478.0591}, {"ts": 1772404920000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 20109.1, "quote_volume": 1972.72105, "trades": 25, "taker_buy_volume": 11746.4, "taker_buy_quote": 1152.34018}, {"ts": 1772404980000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 8549.1, "quote_volume": 838.6443, "trades": 15, "taker_buy_volume": 8064.2, "taker_buy_quote": 791.09802}, {"ts": 1772405040000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405100000, "open": 0.0981, "high": 0.0981, "low": 0.0977, "close": 0.0977, "volume": 128398.5, "quote_volume": 12556.03529, "trades": 249, "taker_buy_volume": 16577.6, "taker_buy_quote": 1621.02612}, {"ts": 1772405160000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 12114.6, "quote_volume": 1183.59642, "trades": 21, "taker_buy_volume": 8956.6, "taker_buy_quote": 875.05982}, {"ts": 1772405220000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 3143.6, "quote_volume": 306.63287, "trades": 25, "taker_buy_volume": 605.6, "taker_buy_quote": 59.046}, {"ts": 1772405280000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1311.6, "quote_volume": 127.74984, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405340000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 3436.8, "quote_volume": 334.75561, "trades": 12, "taker_buy_volume": 3199.9, "taker_buy_quote": 311.68155}, {"ts": 1772405400000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 111439.4, "quote_volume": 10845.55503, "trades": 46, "taker_buy_volume": 6676.2, "taker_buy_quote": 650.2896}, {"ts": 1772405460000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 22424.9, "quote_volume": 2184.18526, "trades": 17, "taker_buy_volume": 22322.3, "taker_buy_quote": 2174.19202}, {"ts": 1772405520000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 266.8, "quote_volume": 26.00581, "trades": 4, "taker_buy_volume": 194.9, "taker_buy_quote": 19.00275}, {"ts": 1772405580000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 10614.7, "quote_volume": 1033.87178, "trades": 24, "taker_buy_volume": 6526.1, "taker_buy_quote": 635.64214}, {"ts": 1772405640000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1897.7, "quote_volume": 184.83598, "trades": 11, "taker_buy_volume": 1627.9, "taker_buy_quote": 158.55746}, {"ts": 1772405700000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 1409.1, "quote_volume": 137.23607, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405760000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 41257.2, "quote_volume": 4013.99457, "trades": 35, "taker_buy_volume": 554.1, "taker_buy_quote": 53.9026}, {"ts": 1772405820000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 43009.0, "quote_volume": 4180.4748, "trades": 13, "taker_buy_volume": 40844.3, "taker_buy_quote": 3970.06596}, {"ts": 1772405880000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 12336.2, "quote_volume": 1199.06835, "trades": 104, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405940000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 4162.3, "quote_volume": 403.90192, "trades": 34, "taker_buy_volume": 854.2, "taker_buy_quote": 82.8574}, {"ts": 1772406000000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 31840.0, "quote_volume": 3088.47312, "trades": 91, "taker_buy_volume": 20219.1, "taker_buy_quote": 1961.2527}, {"ts": 1772406060000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406120000, "open": 0.097, "high": 0.0977, "low": 0.097, "close": 0.0977, "volume": 100032.5, "quote_volume": 9754.8787, "trades": 131, "taker_buy_volume": 69253.8, "taker_buy_quote": 6753.20475}, {"ts": 1772406180000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 83356.1, "quote_volume": 8143.89768, "trades": 65, "taker_buy_volume": 27727.1, "taker_buy_quote": 2708.9571}, {"ts": 1772406240000, "open": 0.0978, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 65014.6, "quote_volume": 6356.52609, "trades": 206, "taker_buy_volume": 36186.9, "taker_buy_quote": 3537.27972}, {"ts": 1772406300000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 68681.5, "quote_volume": 6731.13524, "trades": 339, "taker_buy_volume": 42278.9, "taker_buy_quote": 4143.72539}, {"ts": 1772406360000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 70090.0, "quote_volume": 6896.43995, "trades": 163, "taker_buy_volume": 12591.7, "taker_buy_quote": 1238.48311}, {"ts": 1772406420000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 80125.1, "quote_volume": 7890.12791, "trades": 177, "taker_buy_volume": 50049.2, "taker_buy_quote": 4929.11161}, {"ts": 1772406480000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 6802.8, "quote_volume": 668.71524, "trades": 15, "taker_buy_volume": 5736.6, "taker_buy_quote": 563.90778}, {"ts": 1772406540000, "open": 0.0982, "high": 0.0986, "low": 0.0982, "close": 0.0986, "volume": 45543.7, "quote_volume": 4483.26442, "trades": 102, "taker_buy_volume": 14578.8, "taker_buy_quote": 1435.28918}, {"ts": 1772406600000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 74637.6, "quote_volume": 7368.65176, "trades": 127, "taker_buy_volume": 22904.9, "taker_buy_quote": 2261.8318}, {"ts": 1772406660000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 32168.6, "quote_volume": 3174.05611, "trades": 50, "taker_buy_volume": 20066.9, "taker_buy_quote": 1979.79191}, {"ts": 1772406720000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 36068.7, "quote_volume": 3554.25589, "trades": 192, "taker_buy_volume": 18835.8, "taker_buy_quote": 1855.74553}, {"ts": 1772406780000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 8623.9, "quote_volume": 849.36721, "trades": 112, "taker_buy_volume": 5364.6, "taker_buy_quote": 528.34543}, {"ts": 1772406840000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 34070.7, "quote_volume": 3355.91084, "trades": 55, "taker_buy_volume": 22960.2, "taker_buy_quote": 2261.5797}, {"ts": 1772406900000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 73882.8, "quote_volume": 7262.34232, "trades": 191, "taker_buy_volume": 36363.2, "taker_buy_quote": 3575.29203}, {"ts": 1772406960000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 37671.4, "quote_volume": 3701.08522, "trades": 183, "taker_buy_volume": 24357.8, "taker_buy_quote": 2392.90198}, {"ts": 1772407020000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 44168.0, "quote_volume": 4325.09147, "trades": 97, "taker_buy_volume": 11566.1, "taker_buy_quote": 1132.32119}, {"ts": 1772407080000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 22790.2, "quote_volume": 2233.34864, "trades": 64, "taker_buy_volume": 19692.1, "taker_buy_quote": 1929.8258}, {"ts": 1772407140000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 5691.7, "quote_volume": 557.50128, "trades": 46, "taker_buy_volume": 3834.3, "taker_buy_quote": 375.62696}, {"ts": 1772407200000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 41960.7, "quote_volume": 4111.8243, "trades": 52, "taker_buy_volume": 17001.7, "taker_buy_quote": 1666.1666}, {"ts": 1772407260000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 4668.0, "quote_volume": 456.94776, "trades": 15, "taker_buy_volume": 403.9, "taker_buy_quote": 39.54181}, {"ts": 1772407320000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 122355.0, "quote_volume": 11950.92018, "trades": 80, "taker_buy_volume": 27667.5, "taker_buy_quote": 2702.52187}, {"ts": 1772407380000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 63986.0, "quote_volume": 6246.71785, "trades": 111, "taker_buy_volume": 24352.1, "taker_buy_quote": 2376.92472}, {"ts": 1772407440000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 6769.2, "quote_volume": 660.48263, "trades": 33, "taker_buy_volume": 6128.2, "taker_buy_quote": 597.98513}, {"ts": 1772407500000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 7355.4, "quote_volume": 717.97222, "trades": 79, "taker_buy_volume": 1091.8, "taker_buy_quote": 106.62706}, {"ts": 1772407560000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 34925.3, "quote_volume": 3402.53536, "trades": 99, "taker_buy_volume": 7758.6, "taker_buy_quote": 755.93944}, {"ts": 1772407620000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 11993.9, "quote_volume": 1167.8301, "trades": 84, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407680000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 678.2, "quote_volume": 65.93029, "trades": 7, "taker_buy_volume": 92.5, "taker_buy_quote": 9.00025}, {"ts": 1772407740000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 769.6, "quote_volume": 74.82897, "trades": 7, "taker_buy_volume": 238.5, "taker_buy_quote": 23.20605}, {"ts": 1772407800000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 6157.8, "quote_volume": 598.48927, "trades": 25, "taker_buy_volume": 665.1, "taker_buy_quote": 64.64772}, {"ts": 1772407860000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 103469.1, "quote_volume": 10073.0293, "trades": 125, "taker_buy_volume": 74769.1, "taker_buy_quote": 7281.4671}, {"ts": 1772407920000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 17645.6, "quote_volume": 1718.67938, "trades": 31, "taker_buy_volume": 7655.0, "taker_buy_quote": 745.60521}, {"ts": 1772407980000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 41009.0, "quote_volume": 3986.6214, "trades": 47, "taker_buy_volume": 4133.1, "taker_buy_quote": 401.73732}, {"ts": 1772408040000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 34136.9, "quote_volume": 3318.10668, "trades": 56, "taker_buy_volume": 24176.1, "taker_buy_quote": 2349.91692}, {"ts": 1772408100000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 112335.6, "quote_volume": 10916.05526, "trades": 76, "taker_buy_volume": 29626.6, "taker_buy_quote": 2879.88482}, {"ts": 1772408160000, "open": 0.0972, "high": 0.0976, "low": 0.0972, "close": 0.0976, "volume": 30976.0, "quote_volume": 3014.79483, "trades": 61, "taker_buy_volume": 18937.4, "taker_buy_quote": 1842.78792}, {"ts": 1772408220000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 8557.0, "quote_volume": 834.29085, "trades": 28, "taker_buy_volume": 6900.5, "taker_buy_quote": 672.79875}, {"ts": 1772408280000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 19087.7, "quote_volume": 1861.04153, "trades": 44, "taker_buy_volume": 8390.0, "taker_buy_quote": 818.025}, {"ts": 1772408340000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0976, "volume": 82007.2, "quote_volume": 8000.77803, "trades": 138, "taker_buy_volume": 47583.4, "taker_buy_quote": 4642.30204}, {"ts": 1772408400000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 29910.8, "quote_volume": 2913.49284, "trades": 36, "taker_buy_volume": 9069.7, "taker_buy_quote": 882.49105}, {"ts": 1772408460000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 8888.2, "quote_volume": 864.84338, "trades": 18, "taker_buy_volume": 2242.5, "taker_buy_quote": 218.21677}, {"ts": 1772408520000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 54650.4, "quote_volume": 5322.94075, "trades": 29, "taker_buy_volume": 6709.6, "taker_buy_quote": 653.51504}, {"ts": 1772408580000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 929.0, "quote_volume": 90.4846, "trades": 7, "taker_buy_volume": 929.0, "taker_buy_quote": 90.4846}, {"ts": 1772408640000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 28220.5, "quote_volume": 2751.48954, "trades": 27, "taker_buy_volume": 1345.3, "taker_buy_quote": 131.17701}, {"ts": 1772408700000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 18492.9, "quote_volume": 1801.23708, "trades": 27, "taker_buy_volume": 13441.1, "taker_buy_quote": 1309.19176}, {"ts": 1772408760000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 10913.7, "quote_volume": 1064.08575, "trades": 19, "taker_buy_volume": 4645.2, "taker_buy_quote": 452.907}, {"ts": 1772408820000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1137.2, "quote_volume": 110.97945, "trades": 8, "taker_buy_volume": 1024.5, "taker_buy_quote": 99.9912}, {"ts": 1772408880000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 8692.9, "quote_volume": 848.41578, "trades": 39, "taker_buy_volume": 7903.1, "taker_buy_quote": 771.34256}, {"ts": 1772408940000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 58941.6, "quote_volume": 5769.8969, "trades": 79, "taker_buy_volume": 14597.5, "taker_buy_quote": 1428.62389}, {"ts": 1772409000000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 55377.4, "quote_volume": 5410.96369, "trades": 50, "taker_buy_volume": 9717.2, "taker_buy_quote": 948.43717}, {"ts": 1772409060000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 23314.3, "quote_volume": 2275.47568, "trades": 28, "taker_buy_volume": 20916.1, "taker_buy_quote": 2041.41136}, {"ts": 1772409120000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 3103.0, "quote_volume": 302.5425, "trades": 20, "taker_buy_volume": 2682.2, "taker_buy_quote": 261.5145}, {"ts": 1772409180000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 4413.3, "quote_volume": 430.72887, "trades": 11, "taker_buy_volume": 4321.2, "taker_buy_quote": 421.74912}, {"ts": 1772409240000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 27417.0, "quote_volume": 2675.8992, "trades": 125, "taker_buy_volume": 3404.7, "taker_buy_quote": 332.29872}, {"ts": 1772409300000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 15882.9, "quote_volume": 1548.77161, "trades": 20, "taker_buy_volume": 15415.8, "taker_buy_quote": 1503.22936}, {"ts": 1772409360000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1384.7, "quote_volume": 135.00825, "trades": 13, "taker_buy_volume": 1122.7, "taker_buy_quote": 109.46325}, {"ts": 1772409420000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 26380.6, "quote_volume": 2574.00013, "trades": 240, "taker_buy_volume": 4300.9, "taker_buy_quote": 419.65737}, {"ts": 1772409480000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 8776.6, "quote_volume": 856.59616, "trades": 16, "taker_buy_volume": 7743.7, "taker_buy_quote": 755.78512}, {"ts": 1772409540000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 100162.6, "quote_volume": 9764.68389, "trades": 87, "taker_buy_volume": 25849.5, "taker_buy_quote": 2521.43173}, {"ts": 1772409600000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 12920.3, "quote_volume": 1261.02128, "trades": 20, "taker_buy_volume": 1469.9, "taker_buy_quote": 143.46224}, {"ts": 1772409660000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 11726.5, "quote_volume": 1145.57693, "trades": 28, "taker_buy_volume": 1640.8, "taker_buy_quote": 160.2153}, {"ts": 1772409720000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 18393.3, "quote_volume": 1795.47435, "trades": 47, "taker_buy_volume": 8552.3, "taker_buy_quote": 834.94613}, {"ts": 1772409780000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 223052.7, "quote_volume": 21814.60874, "trades": 138, "taker_buy_volume": 7275.1, "taker_buy_quote": 711.56578}, {"ts": 1772409840000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 11436.1, "quote_volume": 1117.31822, "trades": 96, "taker_buy_volume": 112.5, "taker_buy_quote": 11.0025}, {"ts": 1772409900000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 17611.0, "quote_volume": 1719.5774, "trades": 61, "taker_buy_volume": 4499.0, "taker_buy_quote": 439.4468}, {"ts": 1772409960000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 32923.3, "quote_volume": 3213.38935, "trades": 118, "taker_buy_volume": 6963.8, "taker_buy_quote": 679.66688}, {"ts": 1772410020000, "open": 0.0976, "high": 0.0979, "low": 0.0976, "close": 0.0979, "volume": 28828.6, "quote_volume": 2821.87874, "trades": 93, "taker_buy_volume": 26721.0, "taker_buy_quote": 2615.67668}, {"ts": 1772410080000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 22169.1, "quote_volume": 2170.39631, "trades": 78, "taker_buy_volume": 4584.6, "taker_buy_quote": 448.88376}, {"ts": 1772410140000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 12830.3, "quote_volume": 1254.79414, "trades": 29, "taker_buy_volume": 1340.4, "taker_buy_quote": 131.09112}, {"ts": 1772410200000, "open": 0.0979, "high": 0.0981, "low": 0.0977, "close": 0.0979, "volume": 127844.7, "quote_volume": 12518.71264, "trades": 270, "taker_buy_volume": 62802.5, "taker_buy_quote": 6152.21214}, {"ts": 1772410260000, "open": 0.0979, "high": 0.098, "low": 0.0977, "close": 0.0978, "volume": 38031.8, "quote_volume": 3725.4629, "trades": 81, "taker_buy_volume": 23599.3, "taker_buy_quote": 2312.13392}, {"ts": 1772410320000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 21559.0, "quote_volume": 2107.55076, "trades": 56, "taker_buy_volume": 933.4, "taker_buy_quote": 91.27628}, {"ts": 1772410380000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 18482.5, "quote_volume": 1805.74025, "trades": 17, "taker_buy_volume": 8594.0, "taker_buy_quote": 839.6338}, {"ts": 1772410440000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 17284.6, "quote_volume": 1686.97696, "trades": 40, "taker_buy_volume": 10159.0, "taker_buy_quote": 991.5184}, {"ts": 1772410500000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 42717.1, "quote_volume": 4162.38444, "trades": 199, "taker_buy_volume": 19856.3, "taker_buy_quote": 1935.01975}, {"ts": 1772410560000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 19763.9, "quote_volume": 1928.58608, "trades": 30, "taker_buy_volume": 14062.3, "taker_buy_quote": 1371.5623}, {"ts": 1772410620000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 40223.3, "quote_volume": 3925.6448, "trades": 43, "taker_buy_volume": 9388.5, "taker_buy_quote": 916.3176}, {"ts": 1772410680000, "open": 0.0976, "high": 0.0979, "low": 0.0975, "close": 0.0979, "volume": 23742.5, "quote_volume": 2319.66716, "trades": 32, "taker_buy_volume": 2192.4, "taker_buy_quote": 214.24754}, {"ts": 1772410740000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 7474.4, "quote_volume": 730.99632, "trades": 26, "taker_buy_volume": 1873.2, "taker_buy_quote": 183.19896}, {"ts": 1772410800000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 13920.2, "quote_volume": 1362.81798, "trades": 28, "taker_buy_volume": 6700.0, "taker_buy_quote": 655.9604}, {"ts": 1772410860000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0977, "volume": 20693.8, "quote_volume": 2023.12206, "trades": 36, "taker_buy_volume": 6067.2, "taker_buy_quote": 592.76544}, {"ts": 1772410920000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 41771.8, "quote_volume": 4084.62199, "trades": 60, "taker_buy_volume": 13736.9, "taker_buy_quote": 1343.4133}, {"ts": 1772410980000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 1150.2, "quote_volume": 112.54294, "trades": 11, "taker_buy_volume": 986.7, "taker_buy_quote": 96.56082}, {"ts": 1772411040000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 11911.2, "quote_volume": 1167.30576, "trades": 33, "taker_buy_volume": 10424.7, "taker_buy_quote": 1021.62876}, {"ts": 1772411100000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 30348.3, "quote_volume": 2974.21628, "trades": 56, "taker_buy_volume": 6959.6, "taker_buy_quote": 682.1624}, {"ts": 1772411160000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 8367.3, "quote_volume": 819.12458, "trades": 19, "taker_buy_volume": 5536.3, "taker_buy_quote": 542.00377}, {"ts": 1772411220000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 7487.3, "quote_volume": 732.25794, "trades": 14, "taker_buy_volume": 1545.4, "taker_buy_quote": 151.14012}, {"ts": 1772411280000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 42446.2, "quote_volume": 4147.02808, "trades": 59, "taker_buy_volume": 15123.4, "taker_buy_quote": 1477.59052}, {"ts": 1772411340000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 17750.0, "quote_volume": 1737.50318, "trades": 53, "taker_buy_volume": 15192.7, "taker_buy_quote": 1487.274}, {"ts": 1772411400000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 18868.8, "quote_volume": 1847.2392, "trades": 37, "taker_buy_volume": 14960.1, "taker_buy_quote": 1464.59379}, {"ts": 1772411460000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 102.0, "quote_volume": 9.9858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411520000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 2865.8, "quote_volume": 281.06137, "trades": 25, "taker_buy_volume": 2811.4, "taker_buy_quote": 275.72473}, {"ts": 1772411580000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 21390.0, "quote_volume": 2097.72012, "trades": 66, "taker_buy_volume": 5761.1, "taker_buy_quote": 565.13783}, {"ts": 1772411640000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1142.2, "quote_volume": 111.82138, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411700000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 14463.8, "quote_volume": 1414.93997, "trades": 55, "taker_buy_volume": 8852.4, "taker_buy_quote": 866.01416}, {"ts": 1772411760000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 4282.3, "quote_volume": 419.08779, "trades": 30, "taker_buy_volume": 2311.7, "taker_buy_quote": 226.31543}, {"ts": 1772411820000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 25599.3, "quote_volume": 2506.17147, "trades": 40, "taker_buy_volume": 16647.5, "taker_buy_quote": 1629.79025}, {"ts": 1772411880000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 16633.0, "quote_volume": 1629.35013, "trades": 36, "taker_buy_volume": 8835.4, "taker_buy_quote": 865.8692}, {"ts": 1772411940000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 7462.7, "quote_volume": 732.19105, "trades": 32, "taker_buy_volume": 7100.0, "taker_buy_quote": 696.61018}, {"ts": 1772412000000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 24258.7, "quote_volume": 2377.98911, "trades": 126, "taker_buy_volume": 1074.7, "taker_buy_quote": 105.33079}, {"ts": 1772412060000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 53379.7, "quote_volume": 5231.2106, "trades": 161, "taker_buy_volume": 17474.3, "taker_buy_quote": 1712.4814}, {"ts": 1772412120000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 13625.8, "quote_volume": 1336.34697, "trades": 13, "taker_buy_volume": 10185.7, "taker_buy_quote": 999.21717}, {"ts": 1772412180000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 69625.0, "quote_volume": 6830.5368, "trades": 49, "taker_buy_volume": 4414.4, "taker_buy_quote": 433.37694}, {"ts": 1772412240000, "open": 0.0982, "high": 0.0987, "low": 0.0982, "close": 0.0987, "volume": 51349.3, "quote_volume": 5050.76226, "trades": 114, "taker_buy_volume": 30669.3, "taker_buy_quote": 3018.7433}, {"ts": 1772412300000, "open": 0.0988, "high": 0.099, "low": 0.0985, "close": 0.0986, "volume": 124411.7, "quote_volume": 12298.15533, "trades": 310, "taker_buy_volume": 48329.6, "taker_buy_quote": 4779.00001}, {"ts": 1772412360000, "open": 0.0986, "high": 0.0986, "low": 0.0982, "close": 0.0982, "volume": 15066.4, "quote_volume": 1483.83049, "trades": 63, "taker_buy_volume": 911.4, "taker_buy_quote": 89.55535}, {"ts": 1772412420000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 37327.7, "quote_volume": 3666.82092, "trades": 234, "taker_buy_volume": 10317.7, "taker_buy_quote": 1014.00133}, {"ts": 1772412480000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 47974.8, "quote_volume": 4711.77897, "trades": 53, "taker_buy_volume": 19438.5, "taker_buy_quote": 1909.50313}, {"ts": 1772412540000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 24140.2, "quote_volume": 2372.91422, "trades": 45, "taker_buy_volume": 18622.2, "taker_buy_quote": 1830.56226}, {"ts": 1772412600000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 20431.2, "quote_volume": 2006.68464, "trades": 137, "taker_buy_volume": 2776.2, "taker_buy_quote": 272.75063}, {"ts": 1772412660000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 315.4, "quote_volume": 31.00382, "trades": 5, "taker_buy_volume": 315.4, "taker_buy_quote": 31.00382}, {"ts": 1772412720000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 124349.9, "quote_volume": 12231.56407, "trades": 270, "taker_buy_volume": 66744.5, "taker_buy_quote": 6563.86082}, {"ts": 1772412780000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 19080.0, "quote_volume": 1879.38814, "trades": 110, "taker_buy_volume": 7058.9, "taker_buy_quote": 695.31622}, {"ts": 1772412840000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 12434.0, "quote_volume": 1224.21664, "trades": 38, "taker_buy_volume": 948.2, "taker_buy_quote": 93.39126}, {"ts": 1772412900000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 16467.9, "quote_volume": 1619.64059, "trades": 45, "taker_buy_volume": 4325.7, "taker_buy_quote": 425.27249}, {"ts": 1772412960000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 13562.0, "quote_volume": 1333.26753, "trades": 34, "taker_buy_volume": 1229.4, "taker_buy_quote": 120.93674}, {"ts": 1772413020000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1348.2, "quote_volume": 132.52806, "trades": 12, "taker_buy_volume": 674.5, "taker_buy_quote": 66.30335}, {"ts": 1772413080000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 3980.5, "quote_volume": 391.28315, "trades": 17, "taker_buy_volume": 1105.9, "taker_buy_quote": 108.70997}, {"ts": 1772413140000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 13583.1, "quote_volume": 1335.27019, "trades": 16, "taker_buy_volume": 7382.6, "taker_buy_quote": 725.76104}, {"ts": 1772413200000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 1126.4, "quote_volume": 110.86705, "trades": 12, "taker_buy_volume": 1014.7, "taker_buy_quote": 99.88694}, {"ts": 1772413260000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 20100.4, "quote_volume": 1977.92083, "trades": 37, "taker_buy_volume": 7974.7, "taker_buy_quote": 784.75195}, {"ts": 1772413320000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 11673.6, "quote_volume": 1150.31963, "trades": 61, "taker_buy_volume": 5429.8, "taker_buy_quote": 535.19554}, {"ts": 1772413380000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 6328.6, "quote_volume": 622.70902, "trades": 38, "taker_buy_volume": 3207.2, "taker_buy_quote": 315.59326}, {"ts": 1772413440000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 2178.4, "quote_volume": 214.35456, "trades": 23, "taker_buy_volume": 1153.5, "taker_buy_quote": 113.5044}, {"ts": 1772413500000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 8738.4, "quote_volume": 859.86668, "trades": 25, "taker_buy_volume": 1090.0, "taker_buy_quote": 107.26412}, {"ts": 1772413560000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 27686.7, "quote_volume": 2721.60261, "trades": 39, "taker_buy_volume": 11494.8, "taker_buy_quote": 1129.93884}, {"ts": 1772413620000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 35191.8, "quote_volume": 3462.27268, "trades": 49, "taker_buy_volume": 5704.7, "taker_buy_quote": 561.63834}, {"ts": 1772413680000, "open": 0.0985, "high": 0.0991, "low": 0.0985, "close": 0.0991, "volume": 88235.4, "quote_volume": 8707.05009, "trades": 179, "taker_buy_volume": 43965.2, "taker_buy_quote": 4339.37712}, {"ts": 1772413740000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 43806.7, "quote_volume": 4334.99003, "trades": 226, "taker_buy_volume": 25559.6, "taker_buy_quote": 2529.43126}, {"ts": 1772413800000, "open": 0.099, "high": 0.0994, "low": 0.099, "close": 0.0993, "volume": 94473.5, "quote_volume": 9375.36495, "trades": 347, "taker_buy_volume": 57709.8, "taker_buy_quote": 5728.99263}, {"ts": 1772413860000, "open": 0.0994, "high": 0.0997, "low": 0.0993, "close": 0.0993, "volume": 206956.1, "quote_volume": 20602.06493, "trades": 406, "taker_buy_volume": 154621.0, "taker_buy_quote": 15395.58392}, {"ts": 1772413920000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 25758.9, "quote_volume": 2558.76142, "trades": 140, "taker_buy_volume": 8717.1, "taker_buy_quote": 865.80272}, {"ts": 1772413980000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 5281.1, "quote_volume": 524.79717, "trades": 37, "taker_buy_volume": 3806.0, "taker_buy_quote": 378.26145}, {"ts": 1772414040000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 10865.4, "quote_volume": 1077.72351, "trades": 36, "taker_buy_volume": 5480.2, "taker_buy_quote": 543.5933}, {"ts": 1772414100000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 3339.8, "quote_volume": 331.30816, "trades": 22, "taker_buy_volume": 1118.4, "taker_buy_quote": 110.94528}, {"ts": 1772414160000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 15484.5, "quote_volume": 1538.97083, "trades": 45, "taker_buy_volume": 8547.4, "taker_buy_quote": 849.5177}, {"ts": 1772414220000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 10510.0, "quote_volume": 1042.15686, "trades": 52, "taker_buy_volume": 8057.4, "taker_buy_quote": 798.99237}, {"ts": 1772414280000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 33886.0, "quote_volume": 3355.00312, "trades": 80, "taker_buy_volume": 4563.5, "taker_buy_quote": 451.9207}, {"ts": 1772414340000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1725.3, "quote_volume": 170.8047, "trades": 14, "taker_buy_volume": 1107.6, "taker_buy_quote": 109.6524}, {"ts": 1772414400000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 15568.3, "quote_volume": 1539.36368, "trades": 33, "taker_buy_volume": 1969.5, "taker_buy_quote": 194.59671}, {"ts": 1772414460000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 507.5, "quote_volume": 50.141, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414520000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 7027.4, "quote_volume": 693.08669, "trades": 22, "taker_buy_volume": 452.7, "taker_buy_quote": 44.68149}, {"ts": 1772414580000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 28327.8, "quote_volume": 2795.94373, "trades": 42, "taker_buy_volume": 16235.4, "taker_buy_quote": 1602.43398}, {"ts": 1772414640000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 59214.9, "quote_volume": 5838.14923, "trades": 87, "taker_buy_volume": 2631.8, "taker_buy_quote": 259.32796}, {"ts": 1772414700000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 43102.3, "quote_volume": 4241.35608, "trades": 91, "taker_buy_volume": 15652.7, "taker_buy_quote": 1540.31544}, {"ts": 1772414760000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 15044.2, "quote_volume": 1481.86487, "trades": 33, "taker_buy_volume": 2252.1, "taker_buy_quote": 221.84302}, {"ts": 1772414820000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 2795.9, "quote_volume": 275.67574, "trades": 4, "taker_buy_volume": 2795.9, "taker_buy_quote": 275.67574}, {"ts": 1772414880000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 5521.0, "quote_volume": 543.8185, "trades": 67, "taker_buy_volume": 2276.7, "taker_buy_quote": 224.25495}, {"ts": 1772414940000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 15673.3, "quote_volume": 1542.50526, "trades": 101, "taker_buy_volume": 2240.2, "taker_buy_quote": 220.56971}, {"ts": 1772415000000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 12064.7, "quote_volume": 1188.47779, "trades": 22, "taker_buy_volume": 5581.9, "taker_buy_quote": 549.92199}, {"ts": 1772415060000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1357.7, "quote_volume": 134.00499, "trades": 15, "taker_buy_volume": 928.0, "taker_buy_quote": 91.5936}, {"ts": 1772415120000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 29245.8, "quote_volume": 2884.32923, "trades": 25, "taker_buy_volume": 1387.6, "taker_buy_quote": 136.95612}, {"ts": 1772415180000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 9700.0, "quote_volume": 957.39, "trades": 20, "taker_buy_volume": 1280.0, "taker_buy_quote": 126.336}, {"ts": 1772415240000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 43718.1, "quote_volume": 4315.06089, "trades": 62, "taker_buy_volume": 8297.2, "taker_buy_quote": 819.03832}, {"ts": 1772415300000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 11854.2, "quote_volume": 1170.01966, "trades": 12, "taker_buy_volume": 101.2, "taker_buy_quote": 9.99856}, {"ts": 1772415360000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 101.1, "quote_volume": 9.97857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415420000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 7420.5, "quote_volume": 732.40335, "trades": 22, "taker_buy_volume": 3104.6, "taker_buy_quote": 306.42402}, {"ts": 1772415480000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 38283.7, "quote_volume": 3777.58651, "trades": 48, "taker_buy_volume": 8445.0, "taker_buy_quote": 833.5215}, {"ts": 1772415540000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 2199.1, "quote_volume": 217.05117, "trades": 14, "taker_buy_volume": 560.9, "taker_buy_quote": 55.36083}, {"ts": 1772415600000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 25169.7, "quote_volume": 2488.0185, "trades": 50, "taker_buy_volume": 17670.7, "taker_buy_quote": 1747.04096}, {"ts": 1772415660000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 16755.5, "quote_volume": 1658.7945, "trades": 34, "taker_buy_volume": 1174.8, "taker_buy_quote": 116.3052}, {"ts": 1772415720000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 3991.8, "quote_volume": 395.18013, "trades": 9, "taker_buy_volume": 3911.1, "taker_buy_quote": 387.1989}, {"ts": 1772415780000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 11845.2, "quote_volume": 1172.6748, "trades": 41, "taker_buy_volume": 9405.7, "taker_buy_quote": 931.1643}, {"ts": 1772415840000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 11145.0, "quote_volume": 1101.9843, "trades": 30, "taker_buy_volume": 8816.5, "taker_buy_quote": 871.85235}, {"ts": 1772415900000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 51805.7, "quote_volume": 5118.40183, "trades": 117, "taker_buy_volume": 28505.9, "taker_buy_quote": 2816.39321}, {"ts": 1772415960000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 4141.2, "quote_volume": 409.03683, "trades": 29, "taker_buy_volume": 3724.5, "taker_buy_quote": 367.90854}, {"ts": 1772416020000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 5948.2, "quote_volume": 587.68216, "trades": 15, "taker_buy_volume": 4977.1, "taker_buy_quote": 491.73748}, {"ts": 1772416080000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 48695.8, "quote_volume": 4805.86483, "trades": 81, "taker_buy_volume": 21513.0, "taker_buy_quote": 2121.83617}, {"ts": 1772416140000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 26825.5, "quote_volume": 2643.19883, "trades": 43, "taker_buy_volume": 8599.7, "taker_buy_quote": 847.1522}, {"ts": 1772416200000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1658.1, "quote_volume": 163.65447, "trades": 14, "taker_buy_volume": 1296.9, "taker_buy_quote": 128.00403}, {"ts": 1772416260000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 11806.5, "quote_volume": 1164.1209, "trades": 15, "taker_buy_volume": 10844.7, "taker_buy_quote": 1069.28742}, {"ts": 1772416320000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 40193.0, "quote_volume": 3968.83227, "trades": 73, "taker_buy_volume": 18582.2, "taker_buy_quote": 1834.89116}, {"ts": 1772416380000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 18719.8, "quote_volume": 1851.14801, "trades": 186, "taker_buy_volume": 4171.0, "taker_buy_quote": 412.35106}, {"ts": 1772416440000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 3814.3, "quote_volume": 377.23427, "trades": 11, "taker_buy_volume": 3814.3, "taker_buy_quote": 377.23427}, {"ts": 1772416500000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 8170.5, "quote_volume": 807.20283, "trades": 21, "taker_buy_volume": 371.4, "taker_buy_quote": 36.69432}, {"ts": 1772416560000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 15196.4, "quote_volume": 1499.88468, "trades": 22, "taker_buy_volume": 5049.6, "taker_buy_quote": 498.39552}, {"ts": 1772416620000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 761.9, "quote_volume": 75.19953, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416680000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 75.8, "quote_volume": 7.47388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416740000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416800000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 8384.1, "quote_volume": 827.51067, "trades": 16, "taker_buy_volume": 8190.6, "taker_buy_quote": 808.41222}, {"ts": 1772416860000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 55594.4, "quote_volume": 5496.23528, "trades": 47, "taker_buy_volume": 52813.2, "taker_buy_quote": 5221.45272}, {"ts": 1772416920000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 59957.9, "quote_volume": 5919.78017, "trades": 38, "taker_buy_volume": 41889.7, "taker_buy_quote": 4134.81443}, {"ts": 1772416980000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 4678.3, "quote_volume": 461.71145, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417040000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 415.3, "quote_volume": 40.99011, "trades": 7, "taker_buy_volume": 415.3, "taker_buy_quote": 40.99011}, {"ts": 1772417100000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 2767.5, "quote_volume": 273.33688, "trades": 26, "taker_buy_volume": 1565.8, "taker_buy_quote": 154.60892}, {"ts": 1772417160000, "open": 0.0987, "high": 0.0987, "low": 0.0978, "close": 0.0978, "volume": 153966.7, "quote_volume": 15119.06391, "trades": 361, "taker_buy_volume": 37023.6, "taker_buy_quote": 3637.81286}, {"ts": 1772417220000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 227689.4, "quote_volume": 22317.18832, "trades": 428, "taker_buy_volume": 174299.3, "taker_buy_quote": 17090.00103}, {"ts": 1772417280000, "open": 0.0978, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 223197.8, "quote_volume": 21849.82749, "trades": 66, "taker_buy_volume": 203270.1, "taker_buy_quote": 19900.08626}, {"ts": 1772417340000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 30705.1, "quote_volume": 3006.52528, "trades": 102, "taker_buy_volume": 16397.9, "taker_buy_quote": 1605.77263}, {"ts": 1772417400000, "open": 0.0978, "high": 0.0978, "low": 0.0973, "close": 0.0973, "volume": 75264.5, "quote_volume": 7346.00207, "trades": 194, "taker_buy_volume": 31199.6, "taker_buy_quote": 3045.70366}, {"ts": 1772417460000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 109994.5, "quote_volume": 10720.42569, "trades": 107, "taker_buy_volume": 89889.1, "taker_buy_quote": 8762.2471}, {"ts": 1772417520000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 53685.9, "quote_volume": 5234.37525, "trades": 62, "taker_buy_volume": 46704.0, "taker_buy_quote": 4553.64}, {"ts": 1772417580000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 3402.1, "quote_volume": 332.0337, "trades": 21, "taker_buy_volume": 1749.6, "taker_buy_quote": 170.76096}, {"ts": 1772417640000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 112.7, "quote_volume": 10.99952, "trades": 2, "taker_buy_volume": 112.7, "taker_buy_quote": 10.99952}, {"ts": 1772417700000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 58738.8, "quote_volume": 5735.76662, "trades": 53, "taker_buy_volume": 34189.3, "taker_buy_quote": 3339.59657}, {"ts": 1772417760000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 44871.7, "quote_volume": 4380.90329, "trades": 51, "taker_buy_volume": 15225.7, "taker_buy_quote": 1486.92431}, {"ts": 1772417820000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 15358.3, "quote_volume": 1498.97008, "trades": 44, "taker_buy_volume": 4407.9, "taker_buy_quote": 430.21104}, {"ts": 1772417880000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 25441.3, "quote_volume": 2483.08799, "trades": 38, "taker_buy_volume": 9419.8, "taker_buy_quote": 919.38959}, {"ts": 1772417940000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 47105.2, "quote_volume": 4590.22142, "trades": 55, "taker_buy_volume": 40536.9, "taker_buy_quote": 3950.2225}, {"ts": 1772418000000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 2652.5, "quote_volume": 258.52582, "trades": 19, "taker_buy_volume": 2133.7, "taker_buy_quote": 207.9947}, {"ts": 1772418060000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 22565.8, "quote_volume": 2201.90414, "trades": 37, "taker_buy_volume": 5938.7, "taker_buy_quote": 579.49113}, {"ts": 1772418120000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 1981.8, "quote_volume": 193.21628, "trades": 17, "taker_buy_volume": 1225.2, "taker_buy_quote": 119.457}, {"ts": 1772418180000, "open": 0.0975, "high": 0.098, "low": 0.0975, "close": 0.098, "volume": 20656.2, "quote_volume": 2021.16486, "trades": 38, "taker_buy_volume": 7324.7, "taker_buy_quote": 716.73252}, {"ts": 1772418240000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 15956.6, "quote_volume": 1562.40604, "trades": 34, "taker_buy_volume": 9176.3, "taker_buy_quote": 898.62284}, {"ts": 1772418300000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 17847.2, "quote_volume": 1746.84819, "trades": 46, "taker_buy_volume": 5715.4, "taker_buy_quote": 559.4109}, {"ts": 1772418360000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1552.3, "quote_volume": 151.81494, "trades": 15, "taker_buy_volume": 633.0, "taker_buy_quote": 61.9074}, {"ts": 1772418420000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 7399.8, "quote_volume": 723.70963, "trades": 26, "taker_buy_volume": 5885.3, "taker_buy_quote": 575.59153}, {"ts": 1772418480000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 564.5, "quote_volume": 55.2081, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418540000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 113398.5, "quote_volume": 11097.66245, "trades": 45, "taker_buy_volume": 78796.3, "taker_buy_quote": 7713.56191}, {"ts": 1772418600000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 28796.0, "quote_volume": 2819.1892, "trades": 41, "taker_buy_volume": 12159.2, "taker_buy_quote": 1190.44648}, {"ts": 1772418660000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 7421.2, "quote_volume": 726.56588, "trades": 9, "taker_buy_volume": 667.2, "taker_buy_quote": 65.34928}, {"ts": 1772418720000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 23578.0, "quote_volume": 2308.2862, "trades": 56, "taker_buy_volume": 5851.3, "taker_buy_quote": 572.84227}, {"ts": 1772418780000, "open": 0.098, "high": 0.0983, "low": 0.0979, "close": 0.0983, "volume": 68936.7, "quote_volume": 6766.55899, "trades": 178, "taker_buy_volume": 21629.7, "taker_buy_quote": 2123.39259}, {"ts": 1772418840000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 598.3, "quote_volume": 58.81289, "trades": 9, "taker_buy_volume": 598.3, "taker_buy_quote": 58.81289}, {"ts": 1772418900000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 30356.3, "quote_volume": 2980.98866, "trades": 34, "taker_buy_volume": 8285.1, "taker_buy_quote": 813.59682}, {"ts": 1772418960000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 12423.8, "quote_volume": 1220.04746, "trades": 37, "taker_buy_volume": 3613.2, "taker_buy_quote": 354.84654}, {"ts": 1772419020000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 5709.1, "quote_volume": 560.69572, "trades": 10, "taker_buy_volume": 5597.2, "taker_buy_quote": 549.70714}, {"ts": 1772419080000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 44476.6, "quote_volume": 4372.14068, "trades": 19, "taker_buy_volume": 44395.3, "taker_buy_quote": 4364.14889}, {"ts": 1772419140000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 17197.0, "quote_volume": 1690.45697, "trades": 63, "taker_buy_volume": 12457.3, "taker_buy_quote": 1224.55259}, {"ts": 1772419200000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 14231.6, "quote_volume": 1397.59398, "trades": 41, "taker_buy_volume": 8644.4, "taker_buy_quote": 848.93094}, {"ts": 1772419260000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 27479.9, "quote_volume": 2694.24518, "trades": 61, "taker_buy_volume": 183.7, "taker_buy_quote": 17.99443}, {"ts": 1772419320000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 11931.5, "quote_volume": 1168.08365, "trades": 45, "taker_buy_volume": 707.8, "taker_buy_quote": 69.29362}, {"ts": 1772419380000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 53117.8, "quote_volume": 5200.22344, "trades": 255, "taker_buy_volume": 48570.8, "taker_buy_quote": 4755.08132}, {"ts": 1772419440000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 747.1, "quote_volume": 73.12273, "trades": 8, "taker_buy_volume": 563.5, "taker_buy_quote": 55.16665}, {"ts": 1772419500000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 31274.6, "quote_volume": 3060.69999, "trades": 41, "taker_buy_volume": 7380.1, "taker_buy_quote": 722.51179}, {"ts": 1772419560000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 41696.2, "quote_volume": 4082.07636, "trades": 100, "taker_buy_volume": 18610.7, "taker_buy_quote": 1822.00591}, {"ts": 1772419620000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 29046.6, "quote_volume": 2846.55558, "trades": 40, "taker_buy_volume": 11924.1, "taker_buy_quote": 1168.5618}, {"ts": 1772419680000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 19464.8, "quote_volume": 1911.05713, "trades": 35, "taker_buy_volume": 12112.5, "taker_buy_quote": 1189.06127}, {"ts": 1772419740000, "open": 0.0982, "high": 0.0982, "low": 0.0978, "close": 0.0978, "volume": 37949.9, "quote_volume": 3720.92879, "trades": 63, "taker_buy_volume": 11819.8, "taker_buy_quote": 1158.75966}, {"ts": 1772419800000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 114555.0, "quote_volume": 11204.84155, "trades": 238, "taker_buy_volume": 54938.6, "taker_buy_quote": 5374.35763}, {"ts": 1772419860000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 19658.3, "quote_volume": 1924.54656, "trades": 24, "taker_buy_volume": 15269.6, "taker_buy_quote": 1494.90201}, {"ts": 1772419920000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 25197.4, "quote_volume": 2463.76867, "trades": 54, "taker_buy_volume": 9708.1, "taker_buy_quote": 949.33696}, {"ts": 1772419980000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 17018.4, "quote_volume": 1664.39952, "trades": 30, "taker_buy_volume": 5925.4, "taker_buy_quote": 579.50412}, {"ts": 1772420040000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 29609.2, "quote_volume": 2895.80328, "trades": 78, "taker_buy_volume": 10062.2, "taker_buy_quote": 984.11485}, {"ts": 1772420100000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 26046.9, "quote_volume": 2547.69325, "trades": 22, "taker_buy_volume": 3658.7, "taker_buy_quote": 358.12729}, {"ts": 1772420160000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 17004.8, "quote_volume": 1664.90176, "trades": 81, "taker_buy_volume": 12945.9, "taker_buy_quote": 1267.53545}, {"ts": 1772420220000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 753.8, "quote_volume": 73.88158, "trades": 8, "taker_buy_volume": 153.8, "taker_buy_quote": 15.08158}, {"ts": 1772420280000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420340000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 29093.5, "quote_volume": 2844.51947, "trades": 57, "taker_buy_volume": 22805.1, "taker_buy_quote": 2229.85102}, {"ts": 1772420400000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 44203.9, "quote_volume": 4323.14142, "trades": 70, "taker_buy_volume": 26574.7, "taker_buy_quote": 2599.00566}, {"ts": 1772420460000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 37554.9, "quote_volume": 3663.49202, "trades": 102, "taker_buy_volume": 3817.5, "taker_buy_quote": 372.87405}, {"ts": 1772420520000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 24508.0, "quote_volume": 2390.42194, "trades": 32, "taker_buy_volume": 5095.5, "taker_buy_quote": 497.22651}, {"ts": 1772420580000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 13728.4, "quote_volume": 1337.36347, "trades": 36, "taker_buy_volume": 3432.2, "taker_buy_quote": 334.21118}, {"ts": 1772420640000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 10079.4, "quote_volume": 980.70815, "trades": 25, "taker_buy_volume": 8055.2, "taker_buy_quote": 783.77096}, {"ts": 1772420700000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 164445.7, "quote_volume": 16000.5553, "trades": 53, "taker_buy_volume": 106348.6, "taker_buy_quote": 10347.71878}, {"ts": 1772420760000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 18840.4, "quote_volume": 1832.42906, "trades": 23, "taker_buy_volume": 7276.5, "taker_buy_quote": 707.6676}, {"ts": 1772420820000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 19990.2, "quote_volume": 1945.04646, "trades": 20, "taker_buy_volume": 18737.1, "taker_buy_quote": 1823.11983}, {"ts": 1772420880000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 60740.5, "quote_volume": 5915.36393, "trades": 35, "taker_buy_volume": 716.3, "taker_buy_quote": 69.76762}, {"ts": 1772420940000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 29733.0, "quote_volume": 2895.9942, "trades": 40, "taker_buy_volume": 14774.5, "taker_buy_quote": 1439.0363}, {"ts": 1772421000000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 15617.4, "quote_volume": 1521.13476, "trades": 56, "taker_buy_volume": 3794.1, "taker_buy_quote": 369.54534}, {"ts": 1772421060000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0978, "volume": 202517.2, "quote_volume": 19773.23503, "trades": 239, "taker_buy_volume": 124130.9, "taker_buy_quote": 12132.71043}, {"ts": 1772421120000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 101411.8, "quote_volume": 9917.43995, "trades": 184, "taker_buy_volume": 71871.3, "taker_buy_quote": 7028.9174}, {"ts": 1772421180000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 36448.3, "quote_volume": 3559.19426, "trades": 103, "taker_buy_volume": 27585.6, "taker_buy_quote": 2693.9226}, {"ts": 1772421240000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 10817.7, "quote_volume": 1055.85416, "trades": 88, "taker_buy_volume": 4933.6, "taker_buy_quote": 481.5296}, {"ts": 1772421300000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 40151.3, "quote_volume": 3921.76709, "trades": 217, "taker_buy_volume": 9924.8, "taker_buy_quote": 969.409}, {"ts": 1772421360000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 41273.5, "quote_volume": 4033.52257, "trades": 111, "taker_buy_volume": 3161.4, "taker_buy_quote": 308.92463}, {"ts": 1772421420000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 35681.9, "quote_volume": 3494.04133, "trades": 29, "taker_buy_volume": 32888.2, "taker_buy_quote": 3220.25873}, {"ts": 1772421480000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 42637.1, "quote_volume": 4174.17209, "trades": 46, "taker_buy_volume": 9782.6, "taker_buy_quote": 957.71654}, {"ts": 1772421540000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 34389.0, "quote_volume": 3371.79678, "trades": 70, "taker_buy_volume": 22731.4, "taker_buy_quote": 2229.32507}, {"ts": 1772421600000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 85800.5, "quote_volume": 8408.90517, "trades": 75, "taker_buy_volume": 12324.8, "taker_buy_quote": 1208.3753}, {"ts": 1772421660000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 3128.1, "quote_volume": 306.23282, "trades": 28, "taker_buy_volume": 1352.2, "taker_buy_quote": 132.38038}, {"ts": 1772421720000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 27941.0, "quote_volume": 2735.80929, "trades": 83, "taker_buy_volume": 21805.7, "taker_buy_quote": 2135.07482}, {"ts": 1772421780000, "open": 0.0979, "high": 0.0983, "low": 0.0979, "close": 0.0983, "volume": 50377.9, "quote_volume": 4940.59854, "trades": 45, "taker_buy_volume": 44895.5, "taker_buy_quote": 4403.87158}, {"ts": 1772421840000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 73074.3, "quote_volume": 7183.31132, "trades": 131, "taker_buy_volume": 40128.4, "taker_buy_quote": 3945.82605}, {"ts": 1772421900000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 11742.8, "quote_volume": 1155.49561, "trades": 44, "taker_buy_volume": 4604.1, "taker_buy_quote": 453.04753}, {"ts": 1772421960000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 71544.6, "quote_volume": 7040.3684, "trades": 102, "taker_buy_volume": 10557.8, "taker_buy_quote": 1039.26728}, {"ts": 1772422020000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 17744.8, "quote_volume": 1747.31719, "trades": 35, "taker_buy_volume": 4527.9, "taker_buy_quote": 446.06297}, {"ts": 1772422080000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 21443.2, "quote_volume": 2114.42032, "trades": 43, "taker_buy_volume": 13231.6, "taker_buy_quote": 1304.75656}, {"ts": 1772422140000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 8218.5, "quote_volume": 810.3441, "trades": 13, "taker_buy_volume": 3922.3, "taker_buy_quote": 386.73878}, {"ts": 1772422200000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0985, "volume": 147934.5, "quote_volume": 14570.56179, "trades": 133, "taker_buy_volume": 34590.0, "taker_buy_quote": 3405.81561}, {"ts": 1772422260000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 57699.4, "quote_volume": 5693.16659, "trades": 59, "taker_buy_volume": 49569.8, "taker_buy_quote": 4891.17327}, {"ts": 1772422320000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 138644.0, "quote_volume": 13710.6789, "trades": 85, "taker_buy_volume": 47634.1, "taker_buy_quote": 4711.10279}, {"ts": 1772422380000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 32002.2, "quote_volume": 3158.1189, "trades": 48, "taker_buy_volume": 14239.1, "taker_buy_quote": 1405.39917}, {"ts": 1772422440000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 186023.5, "quote_volume": 18354.14532, "trades": 76, "taker_buy_volume": 159523.1, "taker_buy_quote": 15741.20588}, {"ts": 1772422500000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 55083.0, "quote_volume": 5427.05302, "trades": 97, "taker_buy_volume": 19835.2, "taker_buy_quote": 1954.33006}, {"ts": 1772422560000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 108311.9, "quote_volume": 10683.14973, "trades": 353, "taker_buy_volume": 44315.3, "taker_buy_quote": 4369.70499}, {"ts": 1772422620000, "open": 0.0986, "high": 0.099, "low": 0.0986, "close": 0.0989, "volume": 219378.3, "quote_volume": 21693.84303, "trades": 269, "taker_buy_volume": 160925.6, "taker_buy_quote": 15918.83156}, {"ts": 1772422680000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 42911.5, "quote_volume": 4239.6649, "trades": 77, "taker_buy_volume": 6662.2, "taker_buy_quote": 658.24254}, {"ts": 1772422740000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 31095.5, "quote_volume": 3069.58306, "trades": 178, "taker_buy_volume": 7422.9, "taker_buy_quote": 732.70063}, {"ts": 1772422800000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 20740.8, "quote_volume": 2045.12062, "trades": 36, "taker_buy_volume": 8762.7, "taker_buy_quote": 864.0245}, {"ts": 1772422860000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 35838.8, "quote_volume": 3537.29767, "trades": 102, "taker_buy_volume": 12828.4, "taker_buy_quote": 1266.17119}, {"ts": 1772422920000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 534.3, "quote_volume": 52.72731, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422980000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1110.4, "quote_volume": 109.48544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423040000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 21197.2, "quote_volume": 2092.24622, "trades": 27, "taker_buy_volume": 20394.8, "taker_buy_quote": 2013.04934}, {"ts": 1772423100000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 845.2, "quote_volume": 83.42124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423160000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 9502.3, "quote_volume": 937.86789, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423220000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 20276.4, "quote_volume": 2001.28761, "trades": 31, "taker_buy_volume": 10233.3, "taker_buy_quote": 1010.03364}, {"ts": 1772423280000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 9873.3, "quote_volume": 975.4655, "trades": 14, "taker_buy_volume": 8803.9, "taker_buy_quote": 869.91572}, {"ts": 1772423340000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 3788.1, "quote_volume": 374.26428, "trades": 11, "taker_buy_volume": 2866.7, "taker_buy_quote": 283.22996}, {"ts": 1772423400000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 5440.1, "quote_volume": 537.48188, "trades": 15, "taker_buy_volume": 1121.0, "taker_buy_quote": 110.7548}, {"ts": 1772423460000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 574.8, "quote_volume": 56.74288, "trades": 5, "taker_buy_volume": 101.2, "taker_buy_quote": 9.99856}, {"ts": 1772423520000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 20481.8, "quote_volume": 2023.63194, "trades": 40, "taker_buy_volume": 14363.2, "taker_buy_quote": 1419.11426}, {"ts": 1772423580000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 21323.3, "quote_volume": 2106.71785, "trades": 26, "taker_buy_volume": 5806.0, "taker_buy_quote": 573.6328}, {"ts": 1772423640000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 45801.7, "quote_volume": 4518.61718, "trades": 59, "taker_buy_volume": 6762.8, "taker_buy_quote": 666.81208}, {"ts": 1772423700000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 7499.0, "quote_volume": 738.76832, "trades": 30, "taker_buy_volume": 1289.0, "taker_buy_quote": 126.97666}, {"ts": 1772423760000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 24945.6, "quote_volume": 2459.55629, "trades": 40, "taker_buy_volume": 7468.0, "taker_buy_quote": 736.3448}, {"ts": 1772423820000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 4787.5, "quote_volume": 471.61634, "trades": 24, "taker_buy_volume": 1301.4, "taker_buy_quote": 128.24666}, {"ts": 1772423880000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 1776.7, "quote_volume": 174.89251, "trades": 7, "taker_buy_volume": 652.3, "taker_buy_quote": 64.25155}, {"ts": 1772423940000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1071.6, "quote_volume": 105.44544, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424000000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 53022.3, "quote_volume": 5222.69655, "trades": 83, "taker_buy_volume": 8785.6, "taker_buy_quote": 865.3816}, {"ts": 1772424060000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 14594.2, "quote_volume": 1435.00814, "trades": 28, "taker_buy_volume": 8767.9, "taker_buy_quote": 861.91709}, {"ts": 1772424120000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 12353.2, "quote_volume": 1214.29142, "trades": 22, "taker_buy_volume": 7944.2, "taker_buy_quote": 780.91486}, {"ts": 1772424180000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 4415.5, "quote_volume": 434.48521, "trades": 10, "taker_buy_volume": 4324.1, "taker_buy_quote": 425.50059}, {"ts": 1772424240000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 18650.1, "quote_volume": 1834.829, "trades": 29, "taker_buy_volume": 10018.5, "taker_buy_quote": 985.8204}, {"ts": 1772424300000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 9234.9, "quote_volume": 907.79067, "trades": 8, "taker_buy_volume": 5173.1, "taker_buy_quote": 508.51573}, {"ts": 1772424360000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 42033.8, "quote_volume": 4135.13777, "trades": 41, "taker_buy_volume": 31814.2, "taker_buy_quote": 3130.41941}, {"ts": 1772424420000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 16008.1, "quote_volume": 1572.03164, "trades": 27, "taker_buy_volume": 918.5, "taker_buy_quote": 90.1967}, {"ts": 1772424480000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 10578.2, "quote_volume": 1039.8043, "trades": 15, "taker_buy_volume": 2001.6, "taker_buy_quote": 196.75728}, {"ts": 1772424540000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424600000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 5607.1, "quote_volume": 550.61722, "trades": 26, "taker_buy_volume": 816.7, "taker_buy_quote": 80.19994}, {"ts": 1772424660000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424720000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424780000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 91.6, "quote_volume": 9.00428, "trades": 2, "taker_buy_volume": 91.6, "taker_buy_quote": 9.00428}, {"ts": 1772424840000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 111.8, "quote_volume": 10.97876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424900000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 31568.1, "quote_volume": 3099.99557, "trades": 50, "taker_buy_volume": 15521.5, "taker_buy_quote": 1524.21945}, {"ts": 1772424960000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 16104.0, "quote_volume": 1583.00184, "trades": 20, "taker_buy_volume": 7471.4, "taker_buy_quote": 734.43862}, {"ts": 1772425020000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 6206.3, "quote_volume": 610.05283, "trades": 18, "taker_buy_volume": 4592.5, "taker_buy_quote": 451.44275}, {"ts": 1772425080000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 27206.3, "quote_volume": 2675.06206, "trades": 77, "taker_buy_volume": 18954.5, "taker_buy_quote": 1863.81778}, {"ts": 1772425140000, "open": 0.0984, "high": 0.0984, "low": 0.098, "close": 0.0981, "volume": 52777.3, "quote_volume": 5182.72795, "trades": 107, "taker_buy_volume": 33723.1, "taker_buy_quote": 3310.80752}, {"ts": 1772425200000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 11833.9, "quote_volume": 1160.90559, "trades": 25, "taker_buy_volume": 4056.0, "taker_buy_quote": 397.8936}, {"ts": 1772425260000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 13377.0, "quote_volume": 1313.61021, "trades": 23, "taker_buy_volume": 4182.1, "taker_buy_quote": 410.68222}, {"ts": 1772425320000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 21960.3, "quote_volume": 2156.13478, "trades": 38, "taker_buy_volume": 1720.0, "taker_buy_quote": 168.9152}, {"ts": 1772425380000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 55122.1, "quote_volume": 5400.15579, "trades": 72, "taker_buy_volume": 19607.8, "taker_buy_quote": 1921.06678}, {"ts": 1772425440000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 10746.4, "quote_volume": 1053.15739, "trades": 31, "taker_buy_volume": 6745.4, "taker_buy_quote": 661.05939}, {"ts": 1772425500000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 295.5, "quote_volume": 28.98855, "trades": 3, "taker_buy_volume": 295.5, "taker_buy_quote": 28.98855}, {"ts": 1772425560000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 17679.3, "quote_volume": 1736.00982, "trades": 69, "taker_buy_volume": 17194.9, "taker_buy_quote": 1688.42689}, {"ts": 1772425620000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 23880.2, "quote_volume": 2349.01632, "trades": 173, "taker_buy_volume": 14576.2, "taker_buy_quote": 1434.20006}, {"ts": 1772425680000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 9808.4, "quote_volume": 964.16572, "trades": 15, "taker_buy_volume": 5721.1, "taker_buy_quote": 562.38413}, {"ts": 1772425740000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 445.0, "quote_volume": 43.7435, "trades": 4, "taker_buy_volume": 353.5, "taker_buy_quote": 34.74905}, {"ts": 1772425800000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 304.8, "quote_volume": 29.98115, "trades": 4, "taker_buy_volume": 193.1, "taker_buy_quote": 19.00104}, {"ts": 1772425860000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 10580.4, "quote_volume": 1041.13169, "trades": 27, "taker_buy_volume": 5900.1, "taker_buy_quote": 580.59017}, {"ts": 1772425920000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 1210.6, "quote_volume": 119.11187, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425980000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 123722.5, "quote_volume": 12159.79883, "trades": 46, "taker_buy_volume": 2327.3, "taker_buy_quote": 228.54086}, {"ts": 1772426040000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 10558.6, "quote_volume": 1038.39259, "trades": 18, "taker_buy_volume": 6480.1, "taker_buy_quote": 637.07748}, {"ts": 1772426100000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 95762.2, "quote_volume": 9407.82998, "trades": 141, "taker_buy_volume": 34283.5, "taker_buy_quote": 3367.60479}, {"ts": 1772426160000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 10445.1, "quote_volume": 1025.70882, "trades": 35, "taker_buy_volume": 6451.6, "taker_buy_quote": 633.54712}, {"ts": 1772426220000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 11550.4, "quote_volume": 1135.43038, "trades": 13, "taker_buy_volume": 11550.4, "taker_buy_quote": 1135.43038}, {"ts": 1772426280000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 9135.5, "quote_volume": 898.9332, "trades": 20, "taker_buy_volume": 909.8, "taker_buy_quote": 89.52432}, {"ts": 1772426340000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 7681.0, "quote_volume": 756.56836, "trades": 21, "taker_buy_volume": 7319.4, "taker_buy_quote": 720.9609}, {"ts": 1772426400000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 304.4, "quote_volume": 29.96413, "trades": 5, "taker_buy_volume": 111.7, "taker_buy_quote": 11.00245}, {"ts": 1772426460000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 28997.9, "quote_volume": 2853.39336, "trades": 36, "taker_buy_volume": 723.6, "taker_buy_quote": 71.20224}, {"ts": 1772426520000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 7810.8, "quote_volume": 767.27439, "trades": 33, "taker_buy_volume": 111.9, "taker_buy_quote": 10.99977}, {"ts": 1772426580000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426640000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 41258.2, "quote_volume": 4055.66987, "trades": 50, "taker_buy_volume": 33717.9, "taker_buy_quote": 3314.46957}, {"ts": 1772426700000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 212184.0, "quote_volume": 20811.18288, "trades": 93, "taker_buy_volume": 25879.2, "taker_buy_quote": 2536.28168}, {"ts": 1772426760000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 81.5, "quote_volume": 7.99515, "trades": 1, "taker_buy_volume": 81.5, "taker_buy_quote": 7.99515}, {"ts": 1772426820000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 40643.0, "quote_volume": 3987.2625, "trades": 27, "taker_buy_volume": 36861.7, "taker_buy_quote": 3616.31697}, {"ts": 1772426880000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 13529.6, "quote_volume": 1325.90907, "trades": 25, "taker_buy_volume": 9252.6, "taker_buy_quote": 906.76307}, {"ts": 1772426940000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 14302.8, "quote_volume": 1403.08431, "trades": 23, "taker_buy_volume": 13139.8, "taker_buy_quote": 1289.01438}, {"ts": 1772427000000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 15461.9, "quote_volume": 1515.25092, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427060000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 12640.9, "quote_volume": 1238.8082, "trades": 40, "taker_buy_volume": 4227.9, "taker_buy_quote": 414.3342}, {"ts": 1772427120000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 25561.9, "quote_volume": 2508.60381, "trades": 31, "taker_buy_volume": 24214.0, "taker_buy_quote": 2376.46519}, {"ts": 1772427180000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 18614.6, "quote_volume": 1825.53239, "trades": 28, "taker_buy_volume": 9015.3, "taker_buy_quote": 884.41214}, {"ts": 1772427240000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 13596.2, "quote_volume": 1333.78722, "trades": 31, "taker_buy_volume": 1163.6, "taker_buy_quote": 114.14916}, {"ts": 1772427300000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2875.4, "quote_volume": 281.7892, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427360000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 13263.1, "quote_volume": 1299.7838, "trades": 19, "taker_buy_volume": 4938.2, "taker_buy_quote": 483.9436}, {"ts": 1772427420000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 14171.7, "quote_volume": 1390.23358, "trades": 19, "taker_buy_volume": 12618.2, "taker_buy_quote": 1237.84542}, {"ts": 1772427480000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1384.9, "quote_volume": 135.85869, "trades": 11, "taker_buy_volume": 1384.9, "taker_buy_quote": 135.85869}, {"ts": 1772427540000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 27787.0, "quote_volume": 2728.6834, "trades": 25, "taker_buy_volume": 19578.2, "taker_buy_quote": 1922.57924}, {"ts": 1772427600000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 10210.3, "quote_volume": 1002.0457, "trades": 34, "taker_buy_volume": 3663.1, "taker_buy_quote": 359.6983}, {"ts": 1772427660000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 144685.8, "quote_volume": 14156.9605, "trades": 154, "taker_buy_volume": 44871.1, "taker_buy_quote": 4391.27856}, {"ts": 1772427720000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 11043.0, "quote_volume": 1081.09032, "trades": 14, "taker_buy_volume": 10281.8, "taker_buy_quote": 1006.58822}, {"ts": 1772427780000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 49857.0, "quote_volume": 4880.89817, "trades": 185, "taker_buy_volume": 13087.2, "taker_buy_quote": 1281.23688}, {"ts": 1772427840000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 17384.4, "quote_volume": 1699.28765, "trades": 132, "taker_buy_volume": 553.4, "taker_buy_quote": 54.08558}, {"ts": 1772427900000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 120390.4, "quote_volume": 11738.30234, "trades": 323, "taker_buy_volume": 55383.3, "taker_buy_quote": 5401.02417}, {"ts": 1772427960000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 16068.3, "quote_volume": 1566.65189, "trades": 128, "taker_buy_volume": 15344.1, "taker_buy_quote": 1496.04975}, {"ts": 1772428020000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 48574.6, "quote_volume": 4733.7869, "trades": 77, "taker_buy_volume": 10600.1, "taker_buy_quote": 1034.21099}, {"ts": 1772428080000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 174.4, "quote_volume": 17.004, "trades": 3, "taker_buy_volume": 174.4, "taker_buy_quote": 17.004}, {"ts": 1772428140000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 9837.8, "quote_volume": 959.19266, "trades": 32, "taker_buy_volume": 2353.9, "taker_buy_quote": 229.53086}, {"ts": 1772428200000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 14253.3, "quote_volume": 1389.69675, "trades": 129, "taker_buy_volume": 14150.8, "taker_buy_quote": 1379.703}, {"ts": 1772428260000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 11834.5, "quote_volume": 1153.86375, "trades": 54, "taker_buy_volume": 5837.7, "taker_buy_quote": 569.17575}, {"ts": 1772428320000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 5938.4, "quote_volume": 578.994, "trades": 16, "taker_buy_volume": 1025.2, "taker_buy_quote": 99.957}, {"ts": 1772428380000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 636.5, "quote_volume": 62.1224, "trades": 2, "taker_buy_volume": 636.5, "taker_buy_quote": 62.1224}, {"ts": 1772428440000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 14684.4, "quote_volume": 1433.19744, "trades": 48, "taker_buy_volume": 10034.5, "taker_buy_quote": 979.3672}, {"ts": 1772428500000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 15061.9, "quote_volume": 1471.54763, "trades": 10, "taker_buy_volume": 15061.9, "taker_buy_quote": 1471.54763}, {"ts": 1772428560000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.098, "volume": 201562.4, "quote_volume": 19737.35649, "trades": 158, "taker_buy_volume": 149439.3, "taker_buy_quote": 14631.44734}, {"ts": 1772428620000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 5097.9, "quote_volume": 499.56679, "trades": 22, "taker_buy_volume": 4205.5, "taker_buy_quote": 412.139}, {"ts": 1772428680000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 59806.7, "quote_volume": 5856.88514, "trades": 67, "taker_buy_volume": 30720.7, "taker_buy_quote": 3009.37594}, {"ts": 1772428740000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 5669.4, "quote_volume": 555.03426, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428800000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 23066.1, "quote_volume": 2256.70941, "trades": 84, "taker_buy_volume": 16588.5, "taker_buy_quote": 1623.17454}, {"ts": 1772428860000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 18371.1, "quote_volume": 1798.53069, "trades": 35, "taker_buy_volume": 8588.1, "taker_buy_quote": 840.77499}, {"ts": 1772428920000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 21056.5, "quote_volume": 2061.43135, "trades": 56, "taker_buy_volume": 12508.8, "taker_buy_quote": 1224.61152}, {"ts": 1772428980000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 363.5, "quote_volume": 35.58665, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429040000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 60027.4, "quote_volume": 5864.86452, "trades": 192, "taker_buy_volume": 18243.0, "taker_buy_quote": 1782.2649}, {"ts": 1772429100000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 38581.9, "quote_volume": 3765.6047, "trades": 25, "taker_buy_volume": 112.6, "taker_buy_quote": 11.00102}, {"ts": 1772429160000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 69187.1, "quote_volume": 6767.91615, "trades": 53, "taker_buy_volume": 61159.5, "taker_buy_quote": 5982.8247}, {"ts": 1772429220000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 13956.6, "quote_volume": 1365.26059, "trades": 42, "taker_buy_volume": 5503.2, "taker_buy_quote": 538.52625}, {"ts": 1772429280000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 39667.3, "quote_volume": 3879.47108, "trades": 35, "taker_buy_volume": 7416.5, "taker_buy_quote": 725.34284}, {"ts": 1772429340000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 94661.7, "quote_volume": 9266.86073, "trades": 85, "taker_buy_volume": 85530.4, "taker_buy_quote": 8373.3918}, {"ts": 1772429400000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 5664.9, "quote_volume": 555.15205, "trades": 17, "taker_buy_volume": 850.8, "taker_buy_quote": 83.3784}, {"ts": 1772429460000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 43652.4, "quote_volume": 4281.28827, "trades": 30, "taker_buy_volume": 34082.2, "taker_buy_quote": 3342.96971}, {"ts": 1772429520000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 7151.5, "quote_volume": 702.30784, "trades": 10, "taker_buy_volume": 305.4, "taker_buy_quote": 30.02082}, {"ts": 1772429580000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 16225.4, "quote_volume": 1593.33428, "trades": 16, "taker_buy_volume": 9210.0, "taker_buy_quote": 904.422}, {"ts": 1772429640000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 33109.0, "quote_volume": 3251.1689, "trades": 33, "taker_buy_volume": 15150.6, "taker_buy_quote": 1487.78892}, {"ts": 1772429700000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 48264.2, "quote_volume": 4734.71802, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429760000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 987.7, "quote_volume": 96.85068, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429820000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 10947.7, "quote_volume": 1073.87409, "trades": 26, "taker_buy_volume": 5298.8, "taker_buy_quote": 519.81228}, {"ts": 1772429880000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 3971.1, "quote_volume": 389.47501, "trades": 23, "taker_buy_volume": 3787.8, "taker_buy_quote": 371.51161}, {"ts": 1772429940000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 17846.2, "quote_volume": 1749.23118, "trades": 39, "taker_buy_volume": 9077.3, "taker_buy_quote": 889.58457}, {"ts": 1772430000000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 397.3, "quote_volume": 38.95578, "trades": 6, "taker_buy_volume": 203.8, "taker_buy_quote": 19.99278}, {"ts": 1772430060000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 4599.2, "quote_volume": 450.73179, "trades": 38, "taker_buy_volume": 2454.6, "taker_buy_quote": 240.56099}, {"ts": 1772430120000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 66926.8, "quote_volume": 6575.18687, "trades": 76, "taker_buy_volume": 34879.0, "taker_buy_quote": 3428.03333}, {"ts": 1772430180000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 16321.7, "quote_volume": 1603.28536, "trades": 123, "taker_buy_volume": 13090.3, "taker_buy_quote": 1285.80711}, {"ts": 1772430240000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 62540.7, "quote_volume": 6152.86013, "trades": 101, "taker_buy_volume": 43784.5, "taker_buy_quote": 4307.29071}, {"ts": 1772430300000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 5955.6, "quote_volume": 585.07962, "trades": 58, "taker_buy_volume": 1432.8, "taker_buy_quote": 140.70096}, {"ts": 1772430360000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 64304.4, "quote_volume": 6314.52688, "trades": 118, "taker_buy_volume": 42676.7, "taker_buy_quote": 4191.99388}, {"ts": 1772430420000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 29768.1, "quote_volume": 2920.25977, "trades": 114, "taker_buy_volume": 9279.3, "taker_buy_quote": 910.30849}, {"ts": 1772430480000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 8066.1, "quote_volume": 790.54467, "trades": 38, "taker_buy_volume": 4960.8, "taker_buy_quote": 486.1584}, {"ts": 1772430540000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 9301.2, "quote_volume": 911.92028, "trades": 26, "taker_buy_volume": 1595.7, "taker_buy_quote": 156.46712}, {"ts": 1772430600000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 5940.1, "quote_volume": 582.73502, "trades": 19, "taker_buy_volume": 2086.0, "taker_buy_quote": 204.64781}, {"ts": 1772430660000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 153.6, "quote_volume": 15.06816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430720000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1827.4, "quote_volume": 179.0852, "trades": 13, "taker_buy_volume": 914.5, "taker_buy_quote": 89.621}, {"ts": 1772430780000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 193.6, "quote_volume": 18.98401, "trades": 3, "taker_buy_volume": 112.1, "taker_buy_quote": 10.99701}, {"ts": 1772430840000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 336.2, "quote_volume": 32.97002, "trades": 3, "taker_buy_volume": 224.2, "taker_buy_quote": 21.99402}, {"ts": 1772430900000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 25259.9, "quote_volume": 2475.4702, "trades": 16, "taker_buy_volume": 4214.2, "taker_buy_quote": 412.9916}, {"ts": 1772430960000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 24147.2, "quote_volume": 2365.64548, "trades": 31, "taker_buy_volume": 17871.8, "taker_buy_quote": 1750.84152}, {"ts": 1772431020000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 555.9, "quote_volume": 54.42261, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431080000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 983.8, "quote_volume": 96.33238, "trades": 10, "taker_buy_volume": 718.3, "taker_buy_quote": 70.33993}, {"ts": 1772431140000, "open": 0.098, "high": 0.098, "low": 0.0977, "close": 0.0977, "volume": 101909.4, "quote_volume": 9965.23632, "trades": 85, "taker_buy_volume": 39577.7, "taker_buy_quote": 3870.54747}, {"ts": 1772431200000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 19712.0, "quote_volume": 1925.8624, "trades": 71, "taker_buy_volume": 4382.9, "taker_buy_quote": 428.20933}, {"ts": 1772431260000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 149445.6, "quote_volume": 14582.1348, "trades": 64, "taker_buy_volume": 15835.0, "taker_buy_quote": 1543.92378}, {"ts": 1772431320000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 22522.4, "quote_volume": 2196.37269, "trades": 23, "taker_buy_volume": 13520.4, "taker_buy_quote": 1318.68795}, {"ts": 1772431380000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 119696.4, "quote_volume": 11656.62477, "trades": 175, "taker_buy_volume": 40631.5, "taker_buy_quote": 3959.03368}, {"ts": 1772431440000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 19372.6, "quote_volume": 1887.40715, "trades": 53, "taker_buy_volume": 12230.1, "taker_buy_quote": 1191.72765}, {"ts": 1772431500000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 19258.8, "quote_volume": 1877.71605, "trades": 38, "taker_buy_volume": 13737.6, "taker_buy_quote": 1339.416}, {"ts": 1772431560000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 51845.3, "quote_volume": 5052.06546, "trades": 103, "taker_buy_volume": 12589.1, "taker_buy_quote": 1227.43725}, {"ts": 1772431620000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 19171.6, "quote_volume": 1869.22074, "trades": 93, "taker_buy_volume": 17107.8, "taker_buy_quote": 1668.0105}, {"ts": 1772431680000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 6110.6, "quote_volume": 595.17244, "trades": 32, "taker_buy_volume": 3868.5, "taker_buy_quote": 376.7919}, {"ts": 1772431740000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 29297.9, "quote_volume": 2850.48242, "trades": 84, "taker_buy_volume": 8740.4, "taker_buy_quote": 850.83757}, {"ts": 1772431800000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 5234.8, "quote_volume": 509.86952, "trades": 9, "taker_buy_volume": 5234.8, "taker_buy_quote": 509.86952}, {"ts": 1772431860000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431920000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 28491.0, "quote_volume": 2772.1743, "trades": 18, "taker_buy_volume": 11242.0, "taker_buy_quote": 1093.8466}, {"ts": 1772431980000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 112.9, "quote_volume": 10.99646, "trades": 2, "taker_buy_volume": 112.9, "taker_buy_quote": 10.99646}, {"ts": 1772432040000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 88.8, "quote_volume": 8.64024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432100000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 16212.1, "quote_volume": 1577.43733, "trades": 132, "taker_buy_volume": 92.6, "taker_buy_quote": 9.00998}, {"ts": 1772432160000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 360482.6, "quote_volume": 35002.21801, "trades": 155, "taker_buy_volume": 20846.0, "taker_buy_quote": 2023.61804}, {"ts": 1772432220000, "open": 0.097, "high": 0.097, "low": 0.0965, "close": 0.0966, "volume": 545112.8, "quote_volume": 52702.28723, "trades": 356, "taker_buy_volume": 192024.4, "taker_buy_quote": 18575.0377}, {"ts": 1772432280000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 117806.3, "quote_volume": 11384.30716, "trades": 375, "taker_buy_volume": 44747.6, "taker_buy_quote": 4324.98597}, {"ts": 1772432340000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 31311.0, "quote_volume": 3021.8112, "trades": 121, "taker_buy_volume": 11922.4, "taker_buy_quote": 1150.8113}, {"ts": 1772432400000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 53365.0, "quote_volume": 5149.7225, "trades": 83, "taker_buy_volume": 9305.8, "taker_buy_quote": 898.0097}, {"ts": 1772432460000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 47303.2, "quote_volume": 4564.7588, "trades": 59, "taker_buy_volume": 13329.8, "taker_buy_quote": 1286.3257}, {"ts": 1772432520000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 85753.7, "quote_volume": 8256.84104, "trades": 91, "taker_buy_volume": 7203.4, "taker_buy_quote": 693.1436}, {"ts": 1772432580000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 399798.9, "quote_volume": 38461.40916, "trades": 363, "taker_buy_volume": 260496.2, "taker_buy_quote": 25059.69787}, {"ts": 1772432640000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 23832.8, "quote_volume": 2294.99875, "trades": 47, "taker_buy_volume": 2235.9, "taker_buy_quote": 215.21728}, {"ts": 1772432700000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 39971.3, "quote_volume": 3856.87976, "trades": 41, "taker_buy_volume": 29108.4, "taker_buy_quote": 2808.64929}, {"ts": 1772432760000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 39827.4, "quote_volume": 3845.96086, "trades": 55, "taker_buy_volume": 27988.4, "taker_buy_quote": 2703.50669}, {"ts": 1772432820000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 28249.1, "quote_volume": 2726.03815, "trades": 246, "taker_buy_volume": 15893.6, "taker_buy_quote": 1533.7324}, {"ts": 1772432880000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 109759.7, "quote_volume": 10601.40137, "trades": 90, "taker_buy_volume": 95639.5, "taker_buy_quote": 9238.03866}, {"ts": 1772432940000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 57053.0, "quote_volume": 5516.01857, "trades": 24, "taker_buy_volume": 35113.1, "taker_buy_quote": 3395.46757}, {"ts": 1772433000000, "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 377958.8, "quote_volume": 36585.73642, "trades": 254, "taker_buy_volume": 252803.2, "taker_buy_quote": 24471.24919}, {"ts": 1772433060000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 142055.1, "quote_volume": 13778.56631, "trades": 32, "taker_buy_volume": 42844.4, "taker_buy_quote": 4155.6526}, {"ts": 1772433120000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 23129.5, "quote_volume": 2241.24855, "trades": 54, "taker_buy_volume": 4238.0, "taker_buy_quote": 410.6622}, {"ts": 1772433180000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 8621.0, "quote_volume": 835.3749, "trades": 11, "taker_buy_volume": 566.0, "taker_buy_quote": 54.8454}, {"ts": 1772433240000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 586.5, "quote_volume": 56.88123, "trades": 6, "taker_buy_volume": 493.8, "taker_buy_quote": 47.8986}, {"ts": 1772433300000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 11961.7, "quote_volume": 1159.09992, "trades": 61, "taker_buy_volume": 5825.1, "taker_buy_quote": 564.81382}, {"ts": 1772433360000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 7717.3, "quote_volume": 747.79606, "trades": 27, "taker_buy_volume": 1028.4, "taker_buy_quote": 99.65196}, {"ts": 1772433420000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 3826.0, "quote_volume": 370.36815, "trades": 14, "taker_buy_volume": 113.5, "taker_buy_quote": 10.99815}, {"ts": 1772433480000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 115519.6, "quote_volume": 11182.30863, "trades": 36, "taker_buy_volume": 28983.0, "taker_buy_quote": 2805.56575}, {"ts": 1772433540000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 16961.2, "quote_volume": 1641.84416, "trades": 25, "taker_buy_volume": 3767.0, "taker_buy_quote": 364.6456}, {"ts": 1772433600000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 24155.1, "quote_volume": 2337.95368, "trades": 23, "taker_buy_volume": 11135.4, "taker_buy_quote": 1077.90672}, {"ts": 1772433660000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 30227.7, "quote_volume": 2926.05168, "trades": 129, "taker_buy_volume": 14560.9, "taker_buy_quote": 1409.50544}, {"ts": 1772433720000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 17571.8, "quote_volume": 1700.93888, "trades": 11, "taker_buy_volume": 8533.4, "taker_buy_quote": 826.03312}, {"ts": 1772433780000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 145623.1, "quote_volume": 14109.81869, "trades": 92, "taker_buy_volume": 130096.4, "taker_buy_quote": 12605.81813}, {"ts": 1772433840000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 6311.3, "quote_volume": 611.54435, "trades": 10, "taker_buy_volume": 6105.1, "taker_buy_quote": 591.58419}, {"ts": 1772433900000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 82103.3, "quote_volume": 7947.60873, "trades": 136, "taker_buy_volume": 23280.5, "taker_buy_quote": 2253.56169}, {"ts": 1772433960000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 37406.2, "quote_volume": 3617.39633, "trades": 44, "taker_buy_volume": 4573.9, "taker_buy_quote": 442.45047}, {"ts": 1772434020000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 13308.2, "quote_volume": 1286.89468, "trades": 42, "taker_buy_volume": 2328.4, "taker_buy_quote": 225.15628}, {"ts": 1772434080000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 89084.6, "quote_volume": 8614.33161, "trades": 177, "taker_buy_volume": 26362.7, "taker_buy_quote": 2549.24775}, {"ts": 1772434140000, "open": 0.0966, "high": 0.0967, "low": 0.0961, "close": 0.0964, "volume": 535959.4, "quote_volume": 51677.06074, "trades": 289, "taker_buy_volume": 75170.5, "taker_buy_quote": 7240.89772}, {"ts": 1772434200000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 109679.3, "quote_volume": 10588.44183, "trades": 125, "taker_buy_volume": 24533.5, "taker_buy_quote": 2369.08873}, {"ts": 1772434260000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 34508.2, "quote_volume": 3330.0413, "trades": 30, "taker_buy_volume": 17632.7, "taker_buy_quote": 1701.55555}, {"ts": 1772434320000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 24169.8, "quote_volume": 2334.03152, "trades": 39, "taker_buy_volume": 7882.1, "taker_buy_quote": 761.17652}, {"ts": 1772434380000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0964, "volume": 227809.9, "quote_volume": 21959.90014, "trades": 76, "taker_buy_volume": 8028.9, "taker_buy_quote": 775.13382}, {"ts": 1772434440000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 66189.8, "quote_volume": 6387.50826, "trades": 84, "taker_buy_volume": 39545.7, "taker_buy_quote": 3816.46861}, {"ts": 1772434500000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434560000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 16784.5, "quote_volume": 1619.67667, "trades": 44, "taker_buy_volume": 8623.5, "taker_buy_quote": 832.16775}, {"ts": 1772434620000, "open": 0.0965, "high": 0.0968, "low": 0.0964, "close": 0.0965, "volume": 73345.5, "quote_volume": 7086.58715, "trades": 75, "taker_buy_volume": 49620.6, "taker_buy_quote": 4795.82878}, {"ts": 1772434680000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 5270.9, "quote_volume": 508.64185, "trades": 11, "taker_buy_volume": 1321.1, "taker_buy_quote": 127.48615}, {"ts": 1772434740000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 40582.8, "quote_volume": 3918.32448, "trades": 41, "taker_buy_volume": 26953.7, "taker_buy_quote": 2603.11681}, {"ts": 1772434800000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 3487.6, "quote_volume": 336.20464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434860000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 62934.9, "quote_volume": 6066.92436, "trades": 55, "taker_buy_volume": 9282.1, "taker_buy_quote": 894.79444}, {"ts": 1772434920000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 18984.8, "quote_volume": 1832.27338, "trades": 29, "taker_buy_volume": 18024.1, "taker_buy_quote": 1739.57412}, {"ts": 1772434980000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 79554.3, "quote_volume": 7666.30213, "trades": 127, "taker_buy_volume": 43482.9, "taker_buy_quote": 4191.45372}, {"ts": 1772435040000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 51658.3, "quote_volume": 4975.90458, "trades": 45, "taker_buy_volume": 30226.0, "taker_buy_quote": 2911.6194}, {"ts": 1772435100000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 66912.8, "quote_volume": 6438.89754, "trades": 54, "taker_buy_volume": 24765.3, "taker_buy_quote": 2383.90497}, {"ts": 1772435160000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 148116.2, "quote_volume": 14252.57349, "trades": 139, "taker_buy_volume": 108155.4, "taker_buy_quote": 10407.17445}, {"ts": 1772435220000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 25340.0, "quote_volume": 2437.708, "trades": 55, "taker_buy_volume": 9872.0, "taker_buy_quote": 949.6864}, {"ts": 1772435280000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 28391.8, "quote_volume": 2729.49681, "trades": 38, "taker_buy_volume": 15816.0, "taker_buy_quote": 1520.88003}, {"ts": 1772435340000, "open": 0.096, "high": 0.0961, "low": 0.0957, "close": 0.0958, "volume": 213149.4, "quote_volume": 20452.27718, "trades": 189, "taker_buy_volume": 6189.2, "taker_buy_quote": 593.88483}, {"ts": 1772435400000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 90130.4, "quote_volume": 8634.49232, "trades": 133, "taker_buy_volume": 29159.7, "taker_buy_quote": 2793.49926}, {"ts": 1772435460000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 16650.5, "quote_volume": 1596.64346, "trades": 95, "taker_buy_volume": 12100.4, "taker_buy_quote": 1160.38189}, {"ts": 1772435520000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 5332.9, "quote_volume": 511.82297, "trades": 20, "taker_buy_volume": 3453.4, "taker_buy_quote": 331.5264}, {"ts": 1772435580000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 12593.8, "quote_volume": 1208.99334, "trades": 46, "taker_buy_volume": 1732.5, "taker_buy_quote": 166.32}, {"ts": 1772435640000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 64196.6, "quote_volume": 6149.10215, "trades": 93, "taker_buy_volume": 13710.6, "taker_buy_quote": 1313.47548}, {"ts": 1772435700000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 22639.3, "quote_volume": 2170.8763, "trades": 76, "taker_buy_volume": 21602.1, "taker_buy_quote": 2071.51254}, {"ts": 1772435760000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 14541.4, "quote_volume": 1394.50984, "trades": 42, "taker_buy_volume": 5285.5, "taker_buy_quote": 506.87945}, {"ts": 1772435820000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 84139.0, "quote_volume": 8056.70614, "trades": 200, "taker_buy_volume": 60033.0, "taker_buy_quote": 5748.57605}, {"ts": 1772435880000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 22971.1, "quote_volume": 2196.02671, "trades": 68, "taker_buy_volume": 12263.9, "taker_buy_quote": 1172.42884}, {"ts": 1772435940000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 28704.0, "quote_volume": 2746.94984, "trades": 32, "taker_buy_volume": 4054.0, "taker_buy_quote": 387.9678}, {"ts": 1772436000000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 10374.1, "quote_volume": 992.7805, "trades": 24, "taker_buy_volume": 6866.5, "taker_buy_quote": 657.12405}, {"ts": 1772436060000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 34930.2, "quote_volume": 3344.29351, "trades": 68, "taker_buy_volume": 6232.9, "taker_buy_quote": 597.05342}, {"ts": 1772436120000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 39413.5, "quote_volume": 3775.8133, "trades": 137, "taker_buy_volume": 23414.6, "taker_buy_quote": 2243.11868}, {"ts": 1772436180000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 43330.4, "quote_volume": 4161.41573, "trades": 39, "taker_buy_volume": 43152.7, "taker_buy_quote": 4144.35542}, {"ts": 1772436240000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 25278.0, "quote_volume": 2429.2158, "trades": 116, "taker_buy_volume": 19806.2, "taker_buy_quote": 1903.37582}, {"ts": 1772436300000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 6803.9, "quote_volume": 654.68864, "trades": 23, "taker_buy_volume": 6803.9, "taker_buy_quote": 654.68864}, {"ts": 1772436360000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 12932.8, "quote_volume": 1245.42192, "trades": 43, "taker_buy_volume": 7739.9, "taker_buy_quote": 745.35237}, {"ts": 1772436420000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 567.1, "quote_volume": 54.61173, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436480000, "open": 0.0963, "high": 0.0965, "low": 0.0962, "close": 0.0964, "volume": 98789.4, "quote_volume": 9519.04224, "trades": 68, "taker_buy_volume": 72637.9, "taker_buy_quote": 7000.41607}, {"ts": 1772436540000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 29331.5, "quote_volume": 2827.64126, "trades": 41, "taker_buy_volume": 11348.2, "taker_buy_quote": 1094.05114}, {"ts": 1772436600000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436660000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 113828.1, "quote_volume": 10977.42498, "trades": 143, "taker_buy_volume": 74258.9, "taker_buy_quote": 7162.45233}, {"ts": 1772436720000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 12712.4, "quote_volume": 1225.52717, "trades": 29, "taker_buy_volume": 8204.8, "taker_buy_quote": 790.99453}, {"ts": 1772436780000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 21509.3, "quote_volume": 2071.35105, "trades": 58, "taker_buy_volume": 15555.0, "taker_buy_quote": 1497.96413}, {"ts": 1772436840000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 26744.7, "quote_volume": 2574.62627, "trades": 62, "taker_buy_volume": 12949.7, "taker_buy_quote": 1247.06324}, {"ts": 1772436900000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 3437.5, "quote_volume": 331.81232, "trades": 25, "taker_buy_volume": 3437.5, "taker_buy_quote": 331.81232}, {"ts": 1772436960000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 21318.6, "quote_volume": 2059.37676, "trades": 158, "taker_buy_volume": 4292.0, "taker_buy_quote": 414.6072}, {"ts": 1772437020000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 5570.9, "quote_volume": 538.14894, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437080000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 123869.3, "quote_volume": 11974.40881, "trades": 98, "taker_buy_volume": 63828.9, "taker_buy_quote": 6170.2425}, {"ts": 1772437140000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 43334.1, "quote_volume": 4190.20216, "trades": 54, "taker_buy_volume": 22591.9, "taker_buy_quote": 2184.65116}, {"ts": 1772437200000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 21603.2, "quote_volume": 2089.0377, "trades": 28, "taker_buy_volume": 20724.0, "taker_buy_quote": 2004.01906}, {"ts": 1772437260000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 16197.3, "quote_volume": 1567.9377, "trades": 29, "taker_buy_volume": 5786.3, "taker_buy_quote": 560.1529}, {"ts": 1772437320000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 869.9, "quote_volume": 84.21769, "trades": 11, "taker_buy_volume": 766.7, "taker_buy_quote": 74.23825}, {"ts": 1772437380000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 605.5, "quote_volume": 58.66469, "trades": 3, "taker_buy_volume": 522.9, "taker_buy_quote": 50.66901}, {"ts": 1772437440000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 8418.2, "quote_volume": 814.87247, "trades": 14, "taker_buy_volume": 113.6, "taker_buy_quote": 10.99648}, {"ts": 1772437500000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 16618.3, "quote_volume": 1606.98961, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437560000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1336.7, "quote_volume": 129.12522, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437620000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 63773.5, "quote_volume": 6153.78247, "trades": 158, "taker_buy_volume": 48630.0, "taker_buy_quote": 4692.795}, {"ts": 1772437680000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 10080.1, "quote_volume": 973.71016, "trades": 19, "taker_buy_volume": 941.7, "taker_buy_quote": 90.96822}, {"ts": 1772437740000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 16974.8, "quote_volume": 1639.75741, "trades": 30, "taker_buy_volume": 263.5, "taker_buy_quote": 25.4541}, {"ts": 1772437800000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 9861.5, "quote_volume": 952.6209, "trades": 22, "taker_buy_volume": 9061.8, "taker_buy_quote": 875.36988}, {"ts": 1772437860000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437920000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 516.7, "quote_volume": 49.86155, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437980000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 6951.1, "quote_volume": 670.78115, "trades": 6, "taker_buy_volume": 3150.0, "taker_buy_quote": 303.975}, {"ts": 1772438040000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438100000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 4048.8, "quote_volume": 390.7092, "trades": 17, "taker_buy_volume": 3785.0, "taker_buy_quote": 365.2525}, {"ts": 1772438160000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 7067.7, "quote_volume": 682.04847, "trades": 8, "taker_buy_volume": 721.3, "taker_buy_quote": 69.62087}, {"ts": 1772438220000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 31073.3, "quote_volume": 2998.58486, "trades": 22, "taker_buy_volume": 15795.7, "taker_buy_quote": 1524.29646}, {"ts": 1772438280000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 82.9, "quote_volume": 7.99156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438340000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 32763.4, "quote_volume": 3161.6681, "trades": 25, "taker_buy_volume": 22044.5, "taker_buy_quote": 2127.29425}, {"ts": 1772438400000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 47804.4, "quote_volume": 4608.36436, "trades": 99, "taker_buy_volume": 18017.3, "taker_buy_quote": 1736.88792}, {"ts": 1772438460000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 44373.9, "quote_volume": 4271.2087, "trades": 56, "taker_buy_volume": 16669.5, "taker_buy_quote": 1603.6059}, {"ts": 1772438520000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 37912.9, "quote_volume": 3643.74761, "trades": 69, "taker_buy_volume": 21104.7, "taker_buy_quote": 2028.26218}, {"ts": 1772438580000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 37309.6, "quote_volume": 3592.21173, "trades": 128, "taker_buy_volume": 3211.6, "taker_buy_quote": 309.1747}, {"ts": 1772438640000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 151850.4, "quote_volume": 14605.65883, "trades": 65, "taker_buy_volume": 76240.1, "taker_buy_quote": 7334.28929}, {"ts": 1772438700000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 11953.6, "quote_volume": 1148.74096, "trades": 25, "taker_buy_volume": 7731.0, "taker_buy_quote": 742.9491}, {"ts": 1772438760000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 35768.1, "quote_volume": 3434.26211, "trades": 51, "taker_buy_volume": 2623.9, "taker_buy_quote": 252.03577}, {"ts": 1772438820000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 14825.5, "quote_volume": 1424.73055, "trades": 26, "taker_buy_volume": 4726.8, "taker_buy_quote": 454.24548}, {"ts": 1772438880000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1414.6, "quote_volume": 135.89664, "trades": 16, "taker_buy_volume": 368.4, "taker_buy_quote": 35.40324}, {"ts": 1772438940000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 137057.4, "quote_volume": 13157.5104, "trades": 143, "taker_buy_volume": 121472.5, "taker_buy_quote": 11661.36}, {"ts": 1772439000000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 33656.8, "quote_volume": 3228.18498, "trades": 121, "taker_buy_volume": 20342.1, "taker_buy_quote": 1950.80739}, {"ts": 1772439060000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 302.1, "quote_volume": 29.0016, "trades": 7, "taker_buy_volume": 302.1, "taker_buy_quote": 29.0016}, {"ts": 1772439120000, "open": 0.096, "high": 0.096, "low": 0.0955, "close": 0.0957, "volume": 490321.2, "quote_volume": 46916.02023, "trades": 386, "taker_buy_volume": 134659.9, "taker_buy_quote": 12873.90221}, {"ts": 1772439180000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 38214.3, "quote_volume": 3659.50411, "trades": 73, "taker_buy_volume": 29097.5, "taker_buy_quote": 2787.01801}, {"ts": 1772439240000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0962, "volume": 104005.9, "quote_volume": 9993.0087, "trades": 79, "taker_buy_volume": 80319.9, "taker_buy_quote": 7717.63696}, {"ts": 1772439300000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 83581.6, "quote_volume": 8033.05176, "trades": 133, "taker_buy_volume": 35980.1, "taker_buy_quote": 3457.71861}, {"ts": 1772439360000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 14729.2, "quote_volume": 1413.45115, "trades": 42, "taker_buy_volume": 4716.1, "taker_buy_quote": 452.73517}, {"ts": 1772439420000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 66519.2, "quote_volume": 6364.12412, "trades": 66, "taker_buy_volume": 7836.7, "taker_buy_quote": 750.47814}, {"ts": 1772439480000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 10144.7, "quote_volume": 970.84779, "trades": 13, "taker_buy_volume": 9607.9, "taker_buy_quote": 919.47603}, {"ts": 1772439540000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 26318.0, "quote_volume": 2523.51142, "trades": 131, "taker_buy_volume": 11338.1, "taker_buy_quote": 1086.95047}, {"ts": 1772439600000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 17009.5, "quote_volume": 1629.5101, "trades": 28, "taker_buy_volume": 9097.0, "taker_buy_quote": 871.4926}, {"ts": 1772439660000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 14495.5, "quote_volume": 1388.6689, "trades": 27, "taker_buy_volume": 13402.6, "taker_buy_quote": 1283.96908}, {"ts": 1772439720000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 27125.0, "quote_volume": 2592.95717, "trades": 48, "taker_buy_volume": 10053.9, "taker_buy_quote": 961.26693}, {"ts": 1772439780000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 78662.9, "quote_volume": 7509.81884, "trades": 320, "taker_buy_volume": 3545.5, "taker_buy_quote": 338.61643}, {"ts": 1772439840000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 18109.3, "quote_volume": 1727.66027, "trades": 109, "taker_buy_volume": 330.5, "taker_buy_quote": 31.56275}, {"ts": 1772439900000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 21083.0, "quote_volume": 2011.63838, "trades": 25, "taker_buy_volume": 16905.8, "taker_buy_quote": 1613.1335}, {"ts": 1772439960000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 10808.8, "quote_volume": 1032.24743, "trades": 62, "taker_buy_volume": 1472.1, "taker_buy_quote": 140.59258}, {"ts": 1772440020000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 178747.5, "quote_volume": 17026.40093, "trades": 136, "taker_buy_volume": 12729.2, "taker_buy_quote": 1213.75688}, {"ts": 1772440080000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 12808.0, "quote_volume": 1220.15999, "trades": 36, "taker_buy_volume": 2851.1, "taker_buy_quote": 271.49225}, {"ts": 1772440140000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3739.1, "quote_volume": 356.33623, "trades": 12, "taker_buy_volume": 3655.2, "taker_buy_quote": 348.34056}, {"ts": 1772440200000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 110045.1, "quote_volume": 10482.07156, "trades": 66, "taker_buy_volume": 29973.1, "taker_buy_quote": 2856.46763}, {"ts": 1772440260000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 87222.9, "quote_volume": 8312.40487, "trades": 165, "taker_buy_volume": 28293.2, "taker_buy_quote": 2696.40446}, {"ts": 1772440320000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 14553.2, "quote_volume": 1386.91996, "trades": 15, "taker_buy_volume": 570.5, "taker_buy_quote": 54.36865}, {"ts": 1772440380000, "open": 0.0954, "high": 0.0959, "low": 0.0954, "close": 0.0958, "volume": 587925.6, "quote_volume": 56254.47752, "trades": 464, "taker_buy_volume": 510242.7, "taker_buy_quote": 48820.79344}, {"ts": 1772440440000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 86196.8, "quote_volume": 8245.5255, "trades": 44, "taker_buy_volume": 214.4, "taker_buy_quote": 20.51752}, {"ts": 1772440500000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 28459.4, "quote_volume": 2720.6904, "trades": 22, "taker_buy_volume": 5466.8, "taker_buy_quote": 522.62608}, {"ts": 1772440560000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 32975.6, "quote_volume": 3151.40656, "trades": 34, "taker_buy_volume": 11095.7, "taker_buy_quote": 1060.74892}, {"ts": 1772440620000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 51461.1, "quote_volume": 4914.5257, "trades": 49, "taker_buy_volume": 37761.4, "taker_buy_quote": 3606.2137}, {"ts": 1772440680000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 27313.7, "quote_volume": 2608.44621, "trades": 107, "taker_buy_volume": 11413.8, "taker_buy_quote": 1090.0179}, {"ts": 1772440740000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 46096.2, "quote_volume": 4405.28302, "trades": 90, "taker_buy_volume": 27283.6, "taker_buy_quote": 2607.38823}, {"ts": 1772440800000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 46410.8, "quote_volume": 4440.1098, "trades": 52, "taker_buy_volume": 32565.2, "taker_buy_quote": 3115.38935}, {"ts": 1772440860000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 128958.0, "quote_volume": 12345.76136, "trades": 205, "taker_buy_volume": 107947.1, "taker_buy_quote": 10333.93445}, {"ts": 1772440920000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 37599.1, "quote_volume": 3605.66488, "trades": 59, "taker_buy_volume": 28269.0, "taker_buy_quote": 2711.0281}, {"ts": 1772440980000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 6522.1, "quote_volume": 625.46939, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441040000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 22593.5, "quote_volume": 2164.49883, "trades": 34, "taker_buy_volume": 10038.4, "taker_buy_quote": 961.72025}, {"ts": 1772441100000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 22782.7, "quote_volume": 2184.91271, "trades": 34, "taker_buy_volume": 12498.6, "taker_buy_quote": 1198.67794}, {"ts": 1772441160000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 15804.1, "quote_volume": 1515.61319, "trades": 27, "taker_buy_volume": 11141.5, "taker_buy_quote": 1068.46985}, {"ts": 1772441220000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 29083.4, "quote_volume": 2786.41684, "trades": 27, "taker_buy_volume": 24534.8, "taker_buy_quote": 2350.68246}, {"ts": 1772441280000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 57967.5, "quote_volume": 5553.2865, "trades": 45, "taker_buy_volume": 17581.0, "taker_buy_quote": 1684.2598}, {"ts": 1772441340000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 3535.7, "quote_volume": 339.32235, "trades": 27, "taker_buy_volume": 2782.0, "taker_buy_quote": 266.9786}, {"ts": 1772441400000, "open": 0.096, "high": 0.0966, "low": 0.096, "close": 0.0966, "volume": 137850.3, "quote_volume": 13279.01018, "trades": 208, "taker_buy_volume": 126183.1, "taker_buy_quote": 12156.82437}, {"ts": 1772441460000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 38081.6, "quote_volume": 3673.16448, "trades": 53, "taker_buy_volume": 19382.9, "taker_buy_quote": 1869.63344}, {"ts": 1772441520000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 27217.1, "quote_volume": 2623.79024, "trades": 46, "taker_buy_volume": 8894.6, "taker_buy_quote": 857.50124}, {"ts": 1772441580000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 23903.8, "quote_volume": 2304.34952, "trades": 52, "taker_buy_volume": 20639.0, "taker_buy_quote": 1989.6305}, {"ts": 1772441640000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 14494.1, "quote_volume": 1397.23124, "trades": 19, "taker_buy_volume": 12051.3, "taker_buy_quote": 1161.74532}, {"ts": 1772441700000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 65381.2, "quote_volume": 6302.74768, "trades": 47, "taker_buy_volume": 33030.5, "taker_buy_quote": 3184.1402}, {"ts": 1772441760000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 9896.3, "quote_volume": 954.06111, "trades": 25, "taker_buy_volume": 1249.4, "taker_buy_quote": 120.49995}, {"ts": 1772441820000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 103.6, "quote_volume": 9.9974, "trades": 2, "taker_buy_volume": 103.6, "taker_buy_quote": 9.9974}, {"ts": 1772441880000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 213867.6, "quote_volume": 20659.40159, "trades": 55, "taker_buy_volume": 24892.1, "taker_buy_quote": 2404.36829}, {"ts": 1772441940000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 196485.7, "quote_volume": 19015.0189, "trades": 118, "taker_buy_volume": 165565.9, "taker_buy_quote": 16024.79743}, {"ts": 1772442000000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 61350.6, "quote_volume": 5921.79655, "trades": 100, "taker_buy_volume": 20149.8, "taker_buy_quote": 1946.32507}, {"ts": 1772442060000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 9795.3, "quote_volume": 946.86354, "trades": 70, "taker_buy_volume": 3449.6, "taker_buy_quote": 333.45856}, {"ts": 1772442120000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 16228.7, "quote_volume": 1570.072, "trades": 132, "taker_buy_volume": 7221.6, "taker_buy_quote": 698.99422}, {"ts": 1772442180000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 41536.0, "quote_volume": 4008.46202, "trades": 56, "taker_buy_volume": 24437.7, "taker_buy_quote": 2358.37313}, {"ts": 1772442240000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 38259.2, "quote_volume": 3696.06336, "trades": 77, "taker_buy_volume": 6601.8, "taker_buy_quote": 637.92621}, {"ts": 1772442300000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 2844.9, "quote_volume": 274.96626, "trades": 16, "taker_buy_volume": 2146.5, "taker_buy_quote": 207.50082}, {"ts": 1772442360000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1964.1, "quote_volume": 189.53565, "trades": 20, "taker_buy_volume": 460.4, "taker_buy_quote": 44.4286}, {"ts": 1772442420000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 22741.6, "quote_volume": 2194.57372, "trades": 33, "taker_buy_volume": 12769.2, "taker_buy_quote": 1232.23712}, {"ts": 1772442480000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 11416.2, "quote_volume": 1102.79458, "trades": 30, "taker_buy_volume": 3470.3, "taker_buy_quote": 335.23098}, {"ts": 1772442540000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 18769.4, "quote_volume": 1816.20658, "trades": 39, "taker_buy_volume": 12024.1, "taker_buy_quote": 1163.8343}, {"ts": 1772442600000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.097, "volume": 98199.8, "quote_volume": 9526.20144, "trades": 214, "taker_buy_volume": 56073.4, "taker_buy_quote": 5439.57352}, {"ts": 1772442660000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 32888.9, "quote_volume": 3190.254, "trades": 56, "taker_buy_volume": 9750.5, "taker_buy_quote": 945.8292}, {"ts": 1772442720000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 33407.8, "quote_volume": 3238.9997, "trades": 109, "taker_buy_volume": 10437.5, "taker_buy_quote": 1011.87277}, {"ts": 1772442780000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.097, "volume": 139807.3, "quote_volume": 13556.91281, "trades": 239, "taker_buy_volume": 96916.2, "taker_buy_quote": 9400.04845}, {"ts": 1772442840000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 19909.3, "quote_volume": 1931.19179, "trades": 17, "taker_buy_volume": 287.0, "taker_buy_quote": 27.839}, {"ts": 1772442900000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 31218.2, "quote_volume": 3025.04358, "trades": 52, "taker_buy_volume": 7336.1, "taker_buy_quote": 710.86809}, {"ts": 1772442960000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 2336.9, "quote_volume": 226.47631, "trades": 19, "taker_buy_volume": 2336.9, "taker_buy_quote": 226.47631}, {"ts": 1772443020000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 11584.3, "quote_volume": 1123.68617, "trades": 55, "taker_buy_volume": 6265.5, "taker_buy_quote": 607.7842}, {"ts": 1772443080000, "open": 0.097, "high": 0.0972, "low": 0.0969, "close": 0.0971, "volume": 31557.6, "quote_volume": 3063.13954, "trades": 74, "taker_buy_volume": 13242.0, "taker_buy_quote": 1285.62423}, {"ts": 1772443140000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 21731.6, "quote_volume": 2110.68198, "trades": 50, "taker_buy_volume": 5263.3, "taker_buy_quote": 511.1807}, {"ts": 1772443200000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 18866.5, "quote_volume": 1830.03917, "trades": 66, "taker_buy_volume": 6886.9, "taker_buy_quote": 668.0293}, {"ts": 1772443260000, "open": 0.097, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 4018.1, "quote_volume": 390.28556, "trades": 51, "taker_buy_volume": 3853.0, "taker_buy_quote": 374.26681}, {"ts": 1772443320000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 67820.3, "quote_volume": 6598.2156, "trades": 81, "taker_buy_volume": 28165.4, "taker_buy_quote": 2740.62723}, {"ts": 1772443380000, "open": 0.0973, "high": 0.0973, "low": 0.0969, "close": 0.0969, "volume": 65358.4, "quote_volume": 6345.68647, "trades": 140, "taker_buy_volume": 25902.6, "taker_buy_quote": 2515.73253}, {"ts": 1772443440000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 69071.8, "quote_volume": 6702.43965, "trades": 104, "taker_buy_volume": 31054.2, "taker_buy_quote": 3014.56752}, {"ts": 1772443500000, "open": 0.097, "high": 0.0971, "low": 0.0967, "close": 0.0968, "volume": 72401.0, "quote_volume": 7013.66245, "trades": 61, "taker_buy_volume": 4809.2, "taker_buy_quote": 466.6878}, {"ts": 1772443560000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2023.5, "quote_volume": 195.8748, "trades": 21, "taker_buy_volume": 566.2, "taker_buy_quote": 54.80816}, {"ts": 1772443620000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 42654.1, "quote_volume": 4128.91688, "trades": 34, "taker_buy_volume": 16953.0, "taker_buy_quote": 1641.0504}, {"ts": 1772443680000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 17220.8, "quote_volume": 1666.9591, "trades": 44, "taker_buy_volume": 4908.9, "taker_buy_quote": 475.18152}, {"ts": 1772443740000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 37482.2, "quote_volume": 3625.37978, "trades": 64, "taker_buy_volume": 25768.6, "taker_buy_quote": 2492.36083}, {"ts": 1772443800000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 14668.9, "quote_volume": 1419.46005, "trades": 41, "taker_buy_volume": 5719.6, "taker_buy_quote": 553.18742}, {"ts": 1772443860000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 11643.7, "quote_volume": 1128.5194, "trades": 53, "taker_buy_volume": 7945.5, "taker_buy_quote": 770.02764}, {"ts": 1772443920000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 13869.4, "quote_volume": 1343.95311, "trades": 36, "taker_buy_volume": 7994.2, "taker_buy_quote": 774.64623}, {"ts": 1772443980000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 3173.9, "quote_volume": 307.01316, "trades": 23, "taker_buy_volume": 82.6, "taker_buy_quote": 7.99568}, {"ts": 1772444040000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 6121.5, "quote_volume": 592.5612, "trades": 9, "taker_buy_volume": 566.4, "taker_buy_quote": 54.82752}, {"ts": 1772444100000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 13558.5, "quote_volume": 1312.4628, "trades": 49, "taker_buy_volume": 710.1, "taker_buy_quote": 68.73768}, {"ts": 1772444160000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444220000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 11794.8, "quote_volume": 1141.92959, "trades": 39, "taker_buy_volume": 5715.6, "taker_buy_quote": 553.46303}, {"ts": 1772444280000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 11939.4, "quote_volume": 1155.85925, "trades": 31, "taker_buy_volume": 593.0, "taker_buy_quote": 57.44776}, {"ts": 1772444340000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 8480.1, "quote_volume": 820.82137, "trades": 36, "taker_buy_volume": 1036.4, "taker_buy_quote": 100.32352}, {"ts": 1772444400000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444520000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 38535.1, "quote_volume": 3726.34417, "trades": 37, "taker_buy_volume": 8613.4, "taker_buy_quote": 832.91578}, {"ts": 1772444580000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 6231.3, "quote_volume": 602.56671, "trades": 23, "taker_buy_volume": 1144.4, "taker_buy_quote": 110.66348}, {"ts": 1772444640000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 1186.1, "quote_volume": 114.80519, "trades": 12, "taker_buy_volume": 1010.6, "taker_buy_quote": 97.83434}, {"ts": 1772444700000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 9519.0, "quote_volume": 920.7662, "trades": 26, "taker_buy_volume": 3102.3, "taker_buy_quote": 299.99241}, {"ts": 1772444760000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 44107.3, "quote_volume": 4265.12161, "trades": 37, "taker_buy_volume": 15628.5, "taker_buy_quote": 1511.27595}, {"ts": 1772444820000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 2331.4, "quote_volume": 225.67022, "trades": 17, "taker_buy_volume": 1204.0, "taker_buy_quote": 116.5472}, {"ts": 1772444880000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 516.2, "quote_volume": 49.93823, "trades": 6, "taker_buy_volume": 216.9, "taker_buy_quote": 20.99592}, {"ts": 1772444940000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 113.6, "quote_volume": 10.99648, "trades": 1, "taker_buy_volume": 113.6, "taker_buy_quote": 10.99648}, {"ts": 1772445000000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 10290.3, "quote_volume": 995.06375, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445060000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 341.2, "quote_volume": 32.97441, "trades": 9, "taker_buy_volume": 144.9, "taker_buy_quote": 14.01183}, {"ts": 1772445120000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 52442.2, "quote_volume": 5065.91652, "trades": 32, "taker_buy_volume": 19396.0, "taker_buy_quote": 1873.6536}, {"ts": 1772445180000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1911.2, "quote_volume": 184.63123, "trades": 16, "taker_buy_volume": 985.3, "taker_buy_quote": 95.18929}, {"ts": 1772445240000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 79822.5, "quote_volume": 7710.8535, "trades": 58, "taker_buy_volume": 18089.8, "taker_buy_quote": 1747.47468}, {"ts": 1772445300000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 74363.4, "quote_volume": 7183.15364, "trades": 81, "taker_buy_volume": 32551.1, "taker_buy_quote": 3144.43626}, {"ts": 1772445360000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 279.4, "quote_volume": 26.98177, "trades": 4, "taker_buy_volume": 196.7, "taker_buy_quote": 19.00122}, {"ts": 1772445420000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 113.9, "quote_volume": 11.00274, "trades": 3, "taker_buy_volume": 113.9, "taker_buy_quote": 11.00274}, {"ts": 1772445480000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 23356.9, "quote_volume": 2254.04231, "trades": 47, "taker_buy_volume": 19514.6, "taker_buy_quote": 1883.26036}, {"ts": 1772445540000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 22958.1, "quote_volume": 2214.45615, "trades": 32, "taker_buy_volume": 4066.0, "taker_buy_quote": 392.369}, {"ts": 1772445600000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 253283.0, "quote_volume": 24396.15142, "trades": 105, "taker_buy_volume": 149196.8, "taker_buy_quote": 14369.97738}, {"ts": 1772445660000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 49880.7, "quote_volume": 4802.15811, "trades": 93, "taker_buy_volume": 1869.8, "taker_buy_quote": 180.1652}, {"ts": 1772445720000, "open": 0.0965, "high": 0.0969, "low": 0.0965, "close": 0.0968, "volume": 161147.5, "quote_volume": 15596.29478, "trades": 222, "taker_buy_volume": 86054.0, "taker_buy_quote": 8327.48864}, {"ts": 1772445780000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 63565.4, "quote_volume": 6147.25248, "trades": 37, "taker_buy_volume": 245.6, "taker_buy_quote": 23.77408}, {"ts": 1772445840000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 46662.1, "quote_volume": 4512.17541, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445900000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 20813.8, "quote_volume": 2010.61308, "trades": 31, "taker_buy_volume": 1030.9, "taker_buy_quote": 99.58494}, {"ts": 1772445960000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 30816.2, "quote_volume": 2976.82422, "trades": 42, "taker_buy_volume": 11390.4, "taker_buy_quote": 1100.31264}, {"ts": 1772446020000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 23696.9, "quote_volume": 2289.12054, "trades": 54, "taker_buy_volume": 12756.8, "taker_buy_quote": 1232.30688}, {"ts": 1772446080000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 14694.0, "quote_volume": 1418.93289, "trades": 44, "taker_buy_volume": 1682.0, "taker_buy_quote": 162.4812}, {"ts": 1772446140000, "open": 0.0965, "high": 0.0969, "low": 0.0964, "close": 0.0966, "volume": 965799.9, "quote_volume": 93364.75207, "trades": 434, "taker_buy_volume": 712180.7, "taker_buy_quote": 68844.36148}, {"ts": 1772446200000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 103565.4, "quote_volume": 9996.27614, "trades": 65, "taker_buy_volume": 36885.8, "taker_buy_quote": 3559.56406}, {"ts": 1772446260000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 4343.7, "quote_volume": 419.15772, "trades": 9, "taker_buy_volume": 83.0, "taker_buy_quote": 8.0095}, {"ts": 1772446320000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 129736.5, "quote_volume": 12491.33364, "trades": 139, "taker_buy_volume": 49343.1, "taker_buy_quote": 4749.08356}, {"ts": 1772446380000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 102065.7, "quote_volume": 9822.47344, "trades": 75, "taker_buy_volume": 43120.9, "taker_buy_quote": 4150.77739}, {"ts": 1772446440000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 35071.8, "quote_volume": 3373.90716, "trades": 20, "taker_buy_volume": 23373.7, "taker_buy_quote": 2248.54994}, {"ts": 1772446500000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 241825.5, "quote_volume": 23266.9832, "trades": 90, "taker_buy_volume": 186524.3, "taker_buy_quote": 17945.73786}, {"ts": 1772446560000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 16818.4, "quote_volume": 1617.93008, "trades": 19, "taker_buy_volume": 10380.4, "taker_buy_quote": 998.59448}, {"ts": 1772446620000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446680000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 25928.6, "quote_volume": 2496.92418, "trades": 36, "taker_buy_volume": 10294.7, "taker_buy_quote": 991.37961}, {"ts": 1772446740000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 20355.9, "quote_volume": 1962.30047, "trades": 69, "taker_buy_volume": 11487.0, "taker_buy_quote": 1107.3468}, {"ts": 1772446800000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2703.3, "quote_volume": 260.32779, "trades": 9, "taker_buy_volume": 519.2, "taker_buy_quote": 49.99896}, {"ts": 1772446860000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 9786.0, "quote_volume": 942.3918, "trades": 17, "taker_buy_volume": 8972.1, "taker_buy_quote": 864.01323}, {"ts": 1772446920000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 22521.5, "quote_volume": 2168.82045, "trades": 12, "taker_buy_volume": 22521.5, "taker_buy_quote": 2168.82045}, {"ts": 1772446980000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 11599.8, "quote_volume": 1117.05139, "trades": 31, "taker_buy_volume": 7967.2, "taker_buy_quote": 767.24136}, {"ts": 1772447040000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 3942.0, "quote_volume": 379.48335, "trades": 18, "taker_buy_volume": 1614.3, "taker_buy_quote": 155.55861}, {"ts": 1772447100000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 60499.7, "quote_volume": 5827.31986, "trades": 126, "taker_buy_volume": 23053.0, "taker_buy_quote": 2220.33898}, {"ts": 1772447160000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 53260.1, "quote_volume": 5129.05136, "trades": 59, "taker_buy_volume": 19565.3, "taker_buy_quote": 1884.24212}, {"ts": 1772447220000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 10173.8, "quote_volume": 980.86728, "trades": 15, "taker_buy_volume": 2216.3, "taker_buy_quote": 213.76428}, {"ts": 1772447280000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 6340.3, "quote_volume": 611.2101, "trades": 9, "taker_buy_volume": 51.8, "taker_buy_quote": 4.9987}, {"ts": 1772447340000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 45465.9, "quote_volume": 4387.44101, "trades": 97, "taker_buy_volume": 9438.8, "taker_buy_quote": 910.8442}, {"ts": 1772447400000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 106224.8, "quote_volume": 10261.11508, "trades": 45, "taker_buy_volume": 32973.1, "taker_buy_quote": 3185.10801}, {"ts": 1772447460000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 106677.6, "quote_volume": 10294.39668, "trades": 18, "taker_buy_volume": 165.6, "taker_buy_quote": 15.98868}, {"ts": 1772447520000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 4803.3, "quote_volume": 463.31633, "trades": 28, "taker_buy_volume": 2782.1, "taker_buy_quote": 268.47265}, {"ts": 1772447580000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1067.0, "quote_volume": 103.05149, "trades": 5, "taker_buy_volume": 859.9, "taker_buy_quote": 83.06634}, {"ts": 1772447640000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 36551.4, "quote_volume": 3527.1987, "trades": 39, "taker_buy_volume": 19305.2, "taker_buy_quote": 1862.9518}, {"ts": 1772447700000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1906.4, "quote_volume": 183.9676, "trades": 17, "taker_buy_volume": 1213.8, "taker_buy_quote": 117.1317}, {"ts": 1772447760000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 6543.9, "quote_volume": 631.03956, "trades": 18, "taker_buy_volume": 3328.8, "taker_buy_quote": 321.10392}, {"ts": 1772447820000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 30215.6, "quote_volume": 2911.64268, "trades": 65, "taker_buy_volume": 23598.0, "taker_buy_quote": 2273.76721}, {"ts": 1772447880000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 15751.9, "quote_volume": 1517.05454, "trades": 35, "taker_buy_volume": 5360.5, "taker_buy_quote": 516.36272}, {"ts": 1772447940000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 35475.7, "quote_volume": 3430.34252, "trades": 65, "taker_buy_volume": 25358.1, "taker_buy_quote": 2451.98094}, {"ts": 1772448000000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 21595.9, "quote_volume": 2088.32043, "trades": 68, "taker_buy_volume": 13798.5, "taker_buy_quote": 1334.32115}, {"ts": 1772448060000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 334.6, "quote_volume": 32.32236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448120000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 21820.7, "quote_volume": 2107.8588, "trades": 28, "taker_buy_volume": 9090.6, "taker_buy_quote": 878.15196}, {"ts": 1772448180000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 23213.8, "quote_volume": 2240.11028, "trades": 52, "taker_buy_volume": 9316.4, "taker_buy_quote": 899.0326}, {"ts": 1772448240000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 38252.8, "quote_volume": 3693.52605, "trades": 39, "taker_buy_volume": 33820.5, "taker_buy_quote": 3265.82796}, {"ts": 1772448300000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 30628.8, "quote_volume": 2957.35561, "trades": 170, "taker_buy_volume": 9757.7, "taker_buy_quote": 942.59382}, {"ts": 1772448360000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 15955.7, "quote_volume": 1539.68501, "trades": 84, "taker_buy_volume": 567.1, "taker_buy_quote": 54.72515}, {"ts": 1772448420000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 20336.9, "quote_volume": 1962.50018, "trades": 27, "taker_buy_volume": 15625.4, "taker_buy_quote": 1507.86145}, {"ts": 1772448480000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1159.5, "quote_volume": 111.7758, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448540000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 1390.1, "quote_volume": 134.01393, "trades": 10, "taker_buy_volume": 82.9, "taker_buy_quote": 7.99985}, {"ts": 1772448600000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 5556.5, "quote_volume": 535.62651, "trades": 42, "taker_buy_volume": 1604.0, "taker_buy_quote": 154.6256}, {"ts": 1772448660000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 57587.0, "quote_volume": 5545.58763, "trades": 59, "taker_buy_volume": 14829.5, "taker_buy_quote": 1428.08085}, {"ts": 1772448720000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 22439.1, "quote_volume": 2160.82376, "trades": 54, "taker_buy_volume": 13533.7, "taker_buy_quote": 1303.29531}, {"ts": 1772448780000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1421.6, "quote_volume": 136.76934, "trades": 9, "taker_buy_volume": 114.2, "taker_buy_quote": 10.99746}, {"ts": 1772448840000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 13999.1, "quote_volume": 1346.71342, "trades": 28, "taker_buy_volume": 11877.1, "taker_buy_quote": 1142.57702}, {"ts": 1772448900000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 37237.5, "quote_volume": 3582.18734, "trades": 43, "taker_buy_volume": 16766.7, "taker_buy_quote": 1612.95654}, {"ts": 1772448960000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 30830.2, "quote_volume": 2965.87229, "trades": 35, "taker_buy_volume": 13833.7, "taker_buy_quote": 1330.80899}, {"ts": 1772449020000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 21294.9, "quote_volume": 2050.63653, "trades": 25, "taker_buy_volume": 11972.5, "taker_buy_quote": 1152.95175}, {"ts": 1772449080000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 52055.3, "quote_volume": 5018.14026, "trades": 255, "taker_buy_volume": 6796.2, "taker_buy_quote": 655.16302}, {"ts": 1772449140000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 2525.1, "quote_volume": 243.62211, "trades": 17, "taker_buy_volume": 1311.1, "taker_buy_quote": 126.55205}, {"ts": 1772449200000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 8196.3, "quote_volume": 790.93338, "trades": 36, "taker_buy_volume": 6122.3, "taker_buy_quote": 590.83285}, {"ts": 1772449260000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 14811.4, "quote_volume": 1429.22176, "trades": 27, "taker_buy_volume": 12746.2, "taker_buy_quote": 1230.0083}, {"ts": 1772449320000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 9709.7, "quote_volume": 936.15329, "trades": 46, "taker_buy_volume": 450.5, "taker_buy_quote": 43.4365}, {"ts": 1772449380000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 41654.5, "quote_volume": 4015.49631, "trades": 53, "taker_buy_volume": 15556.7, "taker_buy_quote": 1499.68661}, {"ts": 1772449440000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 46450.5, "quote_volume": 4479.20145, "trades": 79, "taker_buy_volume": 18563.3, "taker_buy_quote": 1790.18723}, {"ts": 1772449500000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 13464.0, "quote_volume": 1297.92535, "trades": 35, "taker_buy_volume": 2470.7, "taker_buy_quote": 238.42255}, {"ts": 1772449560000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 70969.0, "quote_volume": 6835.32411, "trades": 94, "taker_buy_volume": 30579.6, "taker_buy_quote": 2946.40411}, {"ts": 1772449620000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 38656.9, "quote_volume": 3718.70332, "trades": 54, "taker_buy_volume": 20581.4, "taker_buy_quote": 1979.9421}, {"ts": 1772449680000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 19235.1, "quote_volume": 1850.44757, "trades": 143, "taker_buy_volume": 2025.9, "taker_buy_quote": 194.96177}, {"ts": 1772449740000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 7705.9, "quote_volume": 741.9866, "trades": 35, "taker_buy_volume": 1827.6, "taker_buy_quote": 175.99788}, {"ts": 1772449800000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 12199.8, "quote_volume": 1174.71707, "trades": 38, "taker_buy_volume": 795.0, "taker_buy_quote": 76.5585}, {"ts": 1772449860000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 25638.1, "quote_volume": 2465.55879, "trades": 44, "taker_buy_volume": 661.5, "taker_buy_quote": 63.64565}, {"ts": 1772449920000, "open": 0.0962, "high": 0.0968, "low": 0.0962, "close": 0.0968, "volume": 727239.3, "quote_volume": 70249.82686, "trades": 447, "taker_buy_volume": 582908.2, "taker_buy_quote": 56300.2133}, {"ts": 1772449980000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 55519.8, "quote_volume": 5370.32473, "trades": 65, "taker_buy_volume": 15240.1, "taker_buy_quote": 1474.42682}, {"ts": 1772450040000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 76511.7, "quote_volume": 7408.69344, "trades": 108, "taker_buy_volume": 22575.7, "taker_buy_quote": 2187.575}, {"ts": 1772450100000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 40714.9, "quote_volume": 3941.3005, "trades": 38, "taker_buy_volume": 39498.6, "taker_buy_quote": 3823.56266}, {"ts": 1772450160000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 35769.1, "quote_volume": 3464.44359, "trades": 29, "taker_buy_volume": 23236.2, "taker_buy_quote": 2251.25887}, {"ts": 1772450220000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 45194.0, "quote_volume": 4374.64538, "trades": 57, "taker_buy_volume": 19112.2, "taker_buy_quote": 1850.06096}, {"ts": 1772450280000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 1970.9, "quote_volume": 190.80981, "trades": 15, "taker_buy_volume": 1970.9, "taker_buy_quote": 190.80981}, {"ts": 1772450340000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 46939.2, "quote_volume": 4551.84769, "trades": 56, "taker_buy_volume": 27445.9, "taker_buy_quote": 2662.16293}, {"ts": 1772450400000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 100198.9, "quote_volume": 9739.72927, "trades": 199, "taker_buy_volume": 65235.5, "taker_buy_quote": 6341.24187}, {"ts": 1772450460000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 20014.4, "quote_volume": 1943.39824, "trades": 19, "taker_buy_volume": 13837.1, "taker_buy_quote": 1343.58241}, {"ts": 1772450520000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 9577.0, "quote_volume": 929.91688, "trades": 10, "taker_buy_volume": 1224.4, "taker_buy_quote": 118.88924}, {"ts": 1772450580000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 99437.3, "quote_volume": 9639.99215, "trades": 51, "taker_buy_volume": 1145.4, "taker_buy_quote": 110.98926}, {"ts": 1772450640000, "open": 0.0969, "high": 0.0973, "low": 0.0969, "close": 0.0972, "volume": 49421.1, "quote_volume": 4800.33531, "trades": 62, "taker_buy_volume": 38112.1, "taker_buy_quote": 3702.04063}, {"ts": 1772450700000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 20145.4, "quote_volume": 1957.00811, "trades": 48, "taker_buy_volume": 13547.6, "taker_buy_quote": 1316.3098}, {"ts": 1772450760000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1857.7, "quote_volume": 180.38267, "trades": 5, "taker_buy_volume": 1857.7, "taker_buy_quote": 180.38267}, {"ts": 1772450820000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 7493.8, "quote_volume": 727.77168, "trades": 15, "taker_buy_volume": 1699.6, "taker_buy_quote": 165.15486}, {"ts": 1772450880000, "open": 0.0971, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 143169.0, "quote_volume": 13892.30367, "trades": 100, "taker_buy_volume": 74366.4, "taker_buy_quote": 7219.56626}, {"ts": 1772450940000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451000000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 15588.5, "quote_volume": 1510.54627, "trades": 23, "taker_buy_volume": 772.2, "taker_buy_quote": 74.8468}, {"ts": 1772451060000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 12935.3, "quote_volume": 1254.73338, "trades": 29, "taker_buy_volume": 1596.6, "taker_buy_quote": 154.87948}, {"ts": 1772451120000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 28296.9, "quote_volume": 2742.0572, "trades": 36, "taker_buy_volume": 21427.1, "taker_buy_quote": 2076.29664}, {"ts": 1772451180000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 113.4, "quote_volume": 10.9998, "trades": 1, "taker_buy_volume": 113.4, "taker_buy_quote": 10.9998}, {"ts": 1772451240000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 13355.3, "quote_volume": 1294.12857, "trades": 27, "taker_buy_volume": 11694.4, "taker_buy_quote": 1133.18736}, {"ts": 1772451300000, "open": 0.0969, "high": 0.0973, "low": 0.0969, "close": 0.0972, "volume": 70637.1, "quote_volume": 6862.11978, "trades": 181, "taker_buy_volume": 10253.3, "taker_buy_quote": 995.55376}, {"ts": 1772451360000, "open": 0.0972, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 15359.0, "quote_volume": 1492.1813, "trades": 57, "taker_buy_volume": 4147.8, "taker_buy_quote": 402.90903}, {"ts": 1772451420000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 614.0, "quote_volume": 59.6194, "trades": 6, "taker_buy_volume": 614.0, "taker_buy_quote": 59.6194}, {"ts": 1772451480000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1722.6, "quote_volume": 167.26446, "trades": 9, "taker_buy_volume": 1722.6, "taker_buy_quote": 167.26446}, {"ts": 1772451540000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 360.4, "quote_volume": 34.98661, "trades": 5, "taker_buy_volume": 278.1, "taker_buy_quote": 27.00351}, {"ts": 1772451600000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 14916.6, "quote_volume": 1448.46326, "trades": 31, "taker_buy_volume": 2866.0, "taker_buy_quote": 278.35}, {"ts": 1772451660000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 82465.3, "quote_volume": 8014.18163, "trades": 30, "taker_buy_volume": 75335.3, "taker_buy_quote": 7321.88024}, {"ts": 1772451720000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 51659.5, "quote_volume": 5026.9193, "trades": 68, "taker_buy_volume": 17642.3, "taker_buy_quote": 1717.05501}, {"ts": 1772451780000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 121610.0, "quote_volume": 11859.20869, "trades": 97, "taker_buy_volume": 58618.4, "taker_buy_quote": 5715.84995}, {"ts": 1772451840000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 16320.3, "quote_volume": 1590.63969, "trades": 42, "taker_buy_volume": 3076.6, "taker_buy_quote": 299.9685}, {"ts": 1772451900000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 32115.5, "quote_volume": 3127.03031, "trades": 49, "taker_buy_volume": 6056.9, "taker_buy_quote": 590.18545}, {"ts": 1772451960000, "open": 0.0975, "high": 0.0979, "low": 0.0975, "close": 0.0975, "volume": 270990.3, "quote_volume": 26469.8755, "trades": 242, "taker_buy_volume": 195790.0, "taker_buy_quote": 19128.51327}, {"ts": 1772452020000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 13935.7, "quote_volume": 1357.33718, "trades": 27, "taker_buy_volume": 7180.7, "taker_buy_quote": 699.40018}, {"ts": 1772452080000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 19117.4, "quote_volume": 1862.05425, "trades": 28, "taker_buy_volume": 9463.8, "taker_buy_quote": 921.79361}, {"ts": 1772452140000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 25632.6, "quote_volume": 2496.61524, "trades": 22, "taker_buy_volume": 718.5, "taker_buy_quote": 69.9819}, {"ts": 1772452200000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 10582.9, "quote_volume": 1030.77446, "trades": 30, "taker_buy_volume": 9070.1, "taker_buy_quote": 883.42774}, {"ts": 1772452260000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452320000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 4267.4, "quote_volume": 415.64476, "trades": 10, "taker_buy_volume": 4175.1, "taker_buy_quote": 406.65474}, {"ts": 1772452380000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 72279.4, "quote_volume": 7032.84981, "trades": 65, "taker_buy_volume": 36349.3, "taker_buy_quote": 3536.79717}, {"ts": 1772452440000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452500000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 173.2, "quote_volume": 16.83504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452560000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 29446.0, "quote_volume": 2862.67407, "trades": 42, "taker_buy_volume": 7564.8, "taker_buy_quote": 735.82143}, {"ts": 1772452620000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 5331.0, "quote_volume": 518.7063, "trades": 15, "taker_buy_volume": 4863.0, "taker_buy_quote": 473.1699}, {"ts": 1772452680000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 17674.3, "quote_volume": 1719.70939, "trades": 27, "taker_buy_volume": 13974.0, "taker_buy_quote": 1359.6702}, {"ts": 1772452740000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 4623.2, "quote_volume": 450.25768, "trades": 5, "taker_buy_volume": 4203.2, "taker_buy_quote": 409.39168}, {"ts": 1772452800000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 19618.5, "quote_volume": 1908.90059, "trades": 28, "taker_buy_volume": 10948.4, "taker_buy_quote": 1065.29986}, {"ts": 1772452860000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 11076.8, "quote_volume": 1077.78188, "trades": 17, "taker_buy_volume": 657.1, "taker_buy_quote": 63.94507}, {"ts": 1772452920000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 12182.0, "quote_volume": 1183.19662, "trades": 30, "taker_buy_volume": 1144.5, "taker_buy_quote": 111.2454}, {"ts": 1772452980000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 10131.2, "quote_volume": 984.75264, "trades": 18, "taker_buy_volume": 5525.6, "taker_buy_quote": 537.08832}, {"ts": 1772453040000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 23992.8, "quote_volume": 2332.99078, "trades": 183, "taker_buy_volume": 13359.2, "taker_buy_quote": 1299.33729}, {"ts": 1772453100000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 18260.7, "quote_volume": 1774.94004, "trades": 28, "taker_buy_volume": 2236.8, "taker_buy_quote": 217.41696}, {"ts": 1772453160000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 35415.3, "quote_volume": 3442.36716, "trades": 48, "taker_buy_volume": 19895.7, "taker_buy_quote": 1933.86204}, {"ts": 1772453220000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 287.7, "quote_volume": 27.98397, "trades": 3, "taker_buy_volume": 195.3, "taker_buy_quote": 19.00269}, {"ts": 1772453280000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 1206.9, "quote_volume": 117.41103, "trades": 4, "taker_buy_volume": 1003.5, "taker_buy_quote": 97.64055}, {"ts": 1772453340000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 482.9, "quote_volume": 46.96769, "trades": 5, "taker_buy_volume": 298.1, "taker_buy_quote": 29.00513}, {"ts": 1772453400000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 23997.1, "quote_volume": 2334.91783, "trades": 25, "taker_buy_volume": 11558.5, "taker_buy_quote": 1124.64205}, {"ts": 1772453460000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 287.7, "quote_volume": 27.98294, "trades": 4, "taker_buy_volume": 185.0, "taker_buy_quote": 18.0005}, {"ts": 1772453520000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 119169.2, "quote_volume": 11583.23947, "trades": 61, "taker_buy_volume": 1321.0, "taker_buy_quote": 128.40942}, {"ts": 1772453580000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 52758.6, "quote_volume": 5127.93437, "trades": 103, "taker_buy_volume": 11648.2, "taker_buy_quote": 1132.20504}, {"ts": 1772453640000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 901.5, "quote_volume": 87.6258, "trades": 9, "taker_buy_volume": 788.4, "taker_buy_quote": 76.63248}, {"ts": 1772453700000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453760000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 246.4, "quote_volume": 23.9583, "trades": 5, "taker_buy_volume": 82.2, "taker_buy_quote": 7.99806}, {"ts": 1772453820000, "open": 0.0972, "high": 0.0972, "low": 0.0966, "close": 0.0968, "volume": 1401000.4, "quote_volume": 135753.56784, "trades": 536, "taker_buy_volume": 270980.5, "taker_buy_quote": 26231.82998}, {"ts": 1772453880000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 38562.9, "quote_volume": 3732.88872, "trades": 22, "taker_buy_volume": 13209.5, "taker_buy_quote": 1278.6796}, {"ts": 1772453940000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 282279.7, "quote_volume": 27343.11404, "trades": 301, "taker_buy_volume": 218356.4, "taker_buy_quote": 21154.01331}, {"ts": 1772454000000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 25797.3, "quote_volume": 2498.16545, "trades": 40, "taker_buy_volume": 4044.6, "taker_buy_quote": 391.91141}, {"ts": 1772454060000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 258726.5, "quote_volume": 25032.95823, "trades": 250, "taker_buy_volume": 140893.6, "taker_buy_quote": 13638.50048}, {"ts": 1772454120000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 52155.8, "quote_volume": 5037.33997, "trades": 85, "taker_buy_volume": 18836.8, "taker_buy_quote": 1818.91889}, {"ts": 1772454180000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 39647.7, "quote_volume": 3825.27371, "trades": 67, "taker_buy_volume": 16745.9, "taker_buy_quote": 1615.97935}, {"ts": 1772454240000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 15263.8, "quote_volume": 1472.9567, "trades": 17, "taker_buy_volume": 15263.8, "taker_buy_quote": 1472.9567}, {"ts": 1772454300000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 17896.3, "quote_volume": 1725.20332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454360000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 35379.1, "quote_volume": 3413.58436, "trades": 51, "taker_buy_volume": 15601.0, "taker_buy_quote": 1505.4965}, {"ts": 1772454420000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 53648.1, "quote_volume": 5173.3164, "trades": 95, "taker_buy_volume": 18903.9, "taker_buy_quote": 1822.62135}, {"ts": 1772454480000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 23217.0, "quote_volume": 2235.77596, "trades": 16, "taker_buy_volume": 949.1, "taker_buy_quote": 91.39833}, {"ts": 1772454540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 11635.5, "quote_volume": 1120.49865, "trades": 8, "taker_buy_volume": 2975.7, "taker_buy_quote": 286.55991}, {"ts": 1772454600000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 14976.9, "quote_volume": 1443.30287, "trades": 18, "taker_buy_volume": 2981.3, "taker_buy_quote": 287.39732}, {"ts": 1772454660000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 4189.9, "quote_volume": 403.48737, "trades": 19, "taker_buy_volume": 2381.4, "taker_buy_quote": 229.32882}, {"ts": 1772454720000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 24550.3, "quote_volume": 2364.42151, "trades": 36, "taker_buy_volume": 12321.0, "taker_buy_quote": 1186.73992}, {"ts": 1772454780000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 13540.1, "quote_volume": 1303.91163, "trades": 19, "taker_buy_volume": 4505.0, "taker_buy_quote": 433.8315}, {"ts": 1772454840000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 73733.3, "quote_volume": 7100.48647, "trades": 125, "taker_buy_volume": 29806.2, "taker_buy_quote": 2870.33706}, {"ts": 1772454900000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 57855.5, "quote_volume": 5562.60219, "trades": 97, "taker_buy_volume": 5561.7, "taker_buy_quote": 534.47937}, {"ts": 1772454960000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 59587.2, "quote_volume": 5722.00393, "trades": 76, "taker_buy_volume": 32373.7, "taker_buy_quote": 3109.47109}, {"ts": 1772455020000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 10252.0, "quote_volume": 984.36332, "trades": 25, "taker_buy_volume": 9471.5, "taker_buy_quote": 909.35727}, {"ts": 1772455080000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 115961.5, "quote_volume": 11145.34934, "trades": 128, "taker_buy_volume": 57538.9, "taker_buy_quote": 5530.216}, {"ts": 1772455140000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 26079.1, "quote_volume": 2505.78253, "trades": 35, "taker_buy_volume": 9664.7, "taker_buy_quote": 928.77767}, {"ts": 1772455200000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 18086.3, "quote_volume": 1738.4569, "trades": 19, "taker_buy_volume": 17502.9, "taker_buy_quote": 1682.40359}, {"ts": 1772455260000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 207655.1, "quote_volume": 19936.57001, "trades": 37, "taker_buy_volume": 146567.5, "taker_buy_quote": 14071.60285}, {"ts": 1772455320000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 83408.0, "quote_volume": 8012.50454, "trades": 72, "taker_buy_volume": 58333.6, "taker_buy_quote": 5604.09103}, {"ts": 1772455380000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.096, "volume": 68480.5, "quote_volume": 6585.02185, "trades": 83, "taker_buy_volume": 43908.3, "taker_buy_quote": 4223.80474}, {"ts": 1772455440000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 28214.2, "quote_volume": 2708.66598, "trades": 129, "taker_buy_volume": 13103.2, "taker_buy_quote": 1258.00998}, {"ts": 1772455500000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1797.3, "quote_volume": 172.5408, "trades": 23, "taker_buy_volume": 1797.3, "taker_buy_quote": 172.5408}, {"ts": 1772455560000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 29634.1, "quote_volume": 2841.91019, "trades": 21, "taker_buy_volume": 9041.2, "taker_buy_quote": 867.05108}, {"ts": 1772455620000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 18089.1, "quote_volume": 1736.54423, "trades": 21, "taker_buy_volume": 6074.9, "taker_buy_quote": 583.1904}, {"ts": 1772455680000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 2567.4, "quote_volume": 246.36721, "trades": 10, "taker_buy_volume": 751.4, "taker_buy_quote": 72.1344}, {"ts": 1772455740000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 20159.4, "quote_volume": 1937.39102, "trades": 20, "taker_buy_volume": 2185.3, "taker_buy_quote": 210.08001}, {"ts": 1772455800000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 36564.3, "quote_volume": 3515.83625, "trades": 51, "taker_buy_volume": 14186.0, "taker_buy_quote": 1363.41435}, {"ts": 1772455860000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 37020.4, "quote_volume": 3557.65212, "trades": 89, "taker_buy_volume": 29450.7, "taker_buy_quote": 2830.21227}, {"ts": 1772455920000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 56466.3, "quote_volume": 5426.42286, "trades": 151, "taker_buy_volume": 56372.7, "taker_buy_quote": 5417.4279}, {"ts": 1772455980000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 2382.1, "quote_volume": 229.13622, "trades": 3, "taker_buy_volume": 2164.1, "taker_buy_quote": 208.18642}, {"ts": 1772456040000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 19369.4, "quote_volume": 1861.39934, "trades": 34, "taker_buy_volume": 8698.1, "taker_buy_quote": 835.88741}, {"ts": 1772456100000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 22491.8, "quote_volume": 2159.36482, "trades": 27, "taker_buy_volume": 18733.8, "taker_buy_quote": 1798.4448}, {"ts": 1772456160000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456220000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 176.9, "quote_volume": 16.99177, "trades": 4, "taker_buy_volume": 93.7, "taker_buy_quote": 9.00457}, {"ts": 1772456280000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 354.4, "quote_volume": 34.05784, "trades": 4, "taker_buy_volume": 354.4, "taker_buy_quote": 34.05784}, {"ts": 1772456340000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 83.2, "quote_volume": 7.99552, "trades": 1, "taker_buy_volume": 83.2, "taker_buy_quote": 7.99552}, {"ts": 1772456400000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 2023.5, "quote_volume": 194.45003, "trades": 2, "taker_buy_volume": 1940.3, "taker_buy_quote": 186.46283}, {"ts": 1772456460000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 312.1, "quote_volume": 29.97305, "trades": 4, "taker_buy_volume": 114.5, "taker_buy_quote": 11.00345}, {"ts": 1772456520000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 23126.3, "quote_volume": 2220.13312, "trades": 14, "taker_buy_volume": 83.2, "taker_buy_quote": 7.99552}, {"ts": 1772456580000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 45654.5, "quote_volume": 4382.832, "trades": 43, "taker_buy_volume": 21385.0, "taker_buy_quote": 2052.96}, {"ts": 1772456640000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 42493.7, "quote_volume": 4075.14583, "trades": 76, "taker_buy_volume": 21677.0, "taker_buy_quote": 2078.8243}, {"ts": 1772456700000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 221427.6, "quote_volume": 21225.70423, "trades": 308, "taker_buy_volume": 37518.1, "taker_buy_quote": 3596.09235}, {"ts": 1772456760000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 59159.4, "quote_volume": 5681.08168, "trades": 87, "taker_buy_volume": 33402.0, "taker_buy_quote": 3208.47562}, {"ts": 1772456820000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 35336.1, "quote_volume": 3393.20392, "trades": 40, "taker_buy_volume": 22145.9, "taker_buy_quote": 2126.36151}, {"ts": 1772456880000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 76633.4, "quote_volume": 7329.73116, "trades": 287, "taker_buy_volume": 17047.7, "taker_buy_quote": 1630.48767}, {"ts": 1772456940000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 42930.9, "quote_volume": 4104.20241, "trades": 130, "taker_buy_volume": 36610.8, "taker_buy_quote": 3500.00085}, {"ts": 1772457000000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 33026.6, "quote_volume": 3159.55842, "trades": 47, "taker_buy_volume": 31359.9, "taker_buy_quote": 3000.00265}, {"ts": 1772457060000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 24331.7, "quote_volume": 2327.25299, "trades": 49, "taker_buy_volume": 8844.1, "taker_buy_quote": 846.25067}, {"ts": 1772457120000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 12082.7, "quote_volume": 1155.13968, "trades": 24, "taker_buy_volume": 11357.2, "taker_buy_quote": 1085.78188}, {"ts": 1772457180000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 68448.9, "quote_volume": 6543.71484, "trades": 52, "taker_buy_volume": 15346.5, "taker_buy_quote": 1467.1254}, {"ts": 1772457240000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 23741.2, "quote_volume": 2269.04941, "trades": 70, "taker_buy_volume": 11726.7, "taker_buy_quote": 1121.07252}, {"ts": 1772457300000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 148925.4, "quote_volume": 14261.47286, "trades": 147, "taker_buy_volume": 107502.5, "taker_buy_quote": 10294.82824}, {"ts": 1772457360000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 84359.7, "quote_volume": 8084.16323, "trades": 167, "taker_buy_volume": 58994.6, "taker_buy_quote": 5655.14172}, {"ts": 1772457420000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 64986.0, "quote_volume": 6236.61481, "trades": 95, "taker_buy_volume": 52702.9, "taker_buy_quote": 5058.55369}, {"ts": 1772457480000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 65997.9, "quote_volume": 6335.7984, "trades": 98, "taker_buy_volume": 17212.7, "taker_buy_quote": 1652.4192}, {"ts": 1772457540000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457600000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 52035.9, "quote_volume": 4991.84051, "trades": 67, "taker_buy_volume": 28593.6, "taker_buy_quote": 2743.72394}, {"ts": 1772457660000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 57320.2, "quote_volume": 5512.84794, "trades": 89, "taker_buy_volume": 40424.4, "taker_buy_quote": 3887.68634}, {"ts": 1772457720000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 72099.9, "quote_volume": 6935.99896, "trades": 112, "taker_buy_volume": 33478.6, "taker_buy_quote": 3220.64132}, {"ts": 1772457780000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 24031.3, "quote_volume": 2311.06, "trades": 66, "taker_buy_volume": 14911.9, "taker_buy_quote": 1434.29853}, {"ts": 1772457840000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 26910.9, "quote_volume": 2586.13749, "trades": 19, "taker_buy_volume": 22999.5, "taker_buy_quote": 2210.25195}, {"ts": 1772457900000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 38161.3, "quote_volume": 3670.98163, "trades": 76, "taker_buy_volume": 34818.5, "taker_buy_quote": 3349.46726}, {"ts": 1772457960000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 21020.6, "quote_volume": 2020.05783, "trades": 31, "taker_buy_volume": 8756.0, "taker_buy_quote": 841.4516}, {"ts": 1772458020000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 81860.2, "quote_volume": 7844.51984, "trades": 162, "taker_buy_volume": 24000.1, "taker_buy_quote": 2301.68639}, {"ts": 1772458080000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 80749.9, "quote_volume": 7716.39746, "trades": 100, "taker_buy_volume": 25693.9, "taker_buy_quote": 2455.04822}, {"ts": 1772458140000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 43498.9, "quote_volume": 4156.10558, "trades": 35, "taker_buy_volume": 26210.3, "taker_buy_quote": 2505.02382}, {"ts": 1772458200000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 8659.3, "quote_volume": 827.44337, "trades": 19, "taker_buy_volume": 5007.0, "taker_buy_quote": 478.6021}, {"ts": 1772458260000, "open": 0.0955, "high": 0.0959, "low": 0.0955, "close": 0.0959, "volume": 55777.8, "quote_volume": 5341.95092, "trades": 74, "taker_buy_volume": 48304.4, "taker_buy_quote": 4627.27293}, {"ts": 1772458320000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1745.8, "quote_volume": 167.24764, "trades": 15, "taker_buy_volume": 114.9, "taker_buy_quote": 11.00742}, {"ts": 1772458380000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1097.2, "quote_volume": 105.00204, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458440000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1480.6, "quote_volume": 141.71532, "trades": 12, "taker_buy_volume": 1282.4, "taker_buy_quote": 122.74758}, {"ts": 1772458500000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 9368.9, "quote_volume": 896.60373, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458560000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 68068.0, "quote_volume": 6519.95466, "trades": 87, "taker_buy_volume": 33716.7, "taker_buy_quote": 3229.53119}, {"ts": 1772458620000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 114844.4, "quote_volume": 11012.53751, "trades": 31, "taker_buy_volume": 26197.3, "taker_buy_quote": 2511.46217}, {"ts": 1772458680000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 16380.7, "quote_volume": 1569.27106, "trades": 22, "taker_buy_volume": 1585.5, "taker_buy_quote": 151.8909}, {"ts": 1772458740000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 9660.3, "quote_volume": 923.61974, "trades": 43, "taker_buy_volume": 6743.0, "taker_buy_quote": 644.6308}, {"ts": 1772458800000, "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 74184.3, "quote_volume": 7088.7369, "trades": 65, "taker_buy_volume": 23415.7, "taker_buy_quote": 2237.07786}, {"ts": 1772458860000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 130301.9, "quote_volume": 12439.6997, "trades": 377, "taker_buy_volume": 64753.4, "taker_buy_quote": 6182.07957}, {"ts": 1772458920000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 67669.4, "quote_volume": 6462.4277, "trades": 200, "taker_buy_volume": 33705.6, "taker_buy_quote": 3218.8848}, {"ts": 1772458980000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 71313.7, "quote_volume": 6810.45835, "trades": 91, "taker_buy_volume": 30653.5, "taker_buy_quote": 2927.40925}, {"ts": 1772459040000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 7379.0, "quote_volume": 705.38111, "trades": 23, "taker_buy_volume": 6339.2, "taker_buy_quote": 606.02752}, {"ts": 1772459100000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 21484.8, "quote_volume": 2053.95839, "trades": 60, "taker_buy_volume": 2926.8, "taker_buy_quote": 279.81359}, {"ts": 1772459160000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 186880.8, "quote_volume": 17835.6652, "trades": 90, "taker_buy_volume": 116587.7, "taker_buy_quote": 11125.91496}, {"ts": 1772459220000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 9770.5, "quote_volume": 933.08387, "trades": 17, "taker_buy_volume": 1111.5, "taker_buy_quote": 106.24262}, {"ts": 1772459280000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 7138.3, "quote_volume": 680.97745, "trades": 48, "taker_buy_volume": 2498.5, "taker_buy_quote": 238.3569}, {"ts": 1772459340000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 57149.4, "quote_volume": 5447.20422, "trades": 93, "taker_buy_volume": 31595.5, "taker_buy_quote": 3011.81622}, {"ts": 1772459400000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 61082.6, "quote_volume": 5815.53315, "trades": 84, "taker_buy_volume": 40998.3, "taker_buy_quote": 3903.66527}, {"ts": 1772459460000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 28445.7, "quote_volume": 2708.02015, "trades": 102, "taker_buy_volume": 2746.4, "taker_buy_quote": 261.45728}, {"ts": 1772459520000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 129395.8, "quote_volume": 12313.46143, "trades": 78, "taker_buy_volume": 20738.6, "taker_buy_quote": 1974.31472}, {"ts": 1772459580000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 31766.1, "quote_volume": 3017.64584, "trades": 69, "taker_buy_volume": 18689.9, "taker_buy_quote": 1775.61312}, {"ts": 1772459640000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 50684.3, "quote_volume": 4820.07693, "trades": 117, "taker_buy_volume": 43270.8, "taker_buy_quote": 4115.05308}, {"ts": 1772459700000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 49090.3, "quote_volume": 4664.89706, "trades": 72, "taker_buy_volume": 11009.7, "taker_buy_quote": 1046.10931}, {"ts": 1772459760000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 36762.5, "quote_volume": 3494.03234, "trades": 42, "taker_buy_volume": 21140.3, "taker_buy_quote": 2009.85908}, {"ts": 1772459820000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 937.2, "quote_volume": 89.11827, "trades": 8, "taker_buy_volume": 842.7, "taker_buy_quote": 80.14077}, {"ts": 1772459880000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 12096.7, "quote_volume": 1150.39724, "trades": 78, "taker_buy_volume": 1501.3, "taker_buy_quote": 142.7852}, {"ts": 1772459940000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 42562.5, "quote_volume": 4048.7997, "trades": 31, "taker_buy_volume": 969.2, "taker_buy_quote": 92.26784}, {"ts": 1772460000000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 53994.3, "quote_volume": 5138.32034, "trades": 64, "taker_buy_volume": 37118.4, "taker_buy_quote": 3532.51677}, {"ts": 1772460060000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1661.2, "quote_volume": 157.98012, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460120000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 12925.2, "quote_volume": 1227.894, "trades": 13, "taker_buy_volume": 8360.0, "taker_buy_quote": 794.2}, {"ts": 1772460180000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 18430.3, "quote_volume": 1749.03547, "trades": 28, "taker_buy_volume": 3677.3, "taker_buy_quote": 348.97577}, {"ts": 1772460240000, "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.095, "volume": 92740.9, "quote_volume": 8793.81255, "trades": 96, "taker_buy_volume": 44888.8, "taker_buy_quote": 4256.6659}, {"ts": 1772460300000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 73897.5, "quote_volume": 7038.5475, "trades": 60, "taker_buy_volume": 71824.6, "taker_buy_quote": 6841.00852}, {"ts": 1772460360000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 31134.8, "quote_volume": 2967.14644, "trades": 83, "taker_buy_volume": 16512.8, "taker_buy_quote": 1573.67823}, {"ts": 1772460420000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460480000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 3853.3, "quote_volume": 367.20598, "trades": 13, "taker_buy_volume": 3718.2, "taker_buy_quote": 354.34446}, {"ts": 1772460540000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 26306.2, "quote_volume": 2506.79904, "trades": 57, "taker_buy_volume": 5880.2, "taker_buy_quote": 560.38306}, {"ts": 1772460600000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 138580.5, "quote_volume": 13200.76749, "trades": 94, "taker_buy_volume": 113979.6, "taker_buy_quote": 10858.76181}, {"ts": 1772460660000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 66063.8, "quote_volume": 6289.1091, "trades": 107, "taker_buy_volume": 29332.2, "taker_buy_quote": 2792.42544}, {"ts": 1772460720000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 64338.1, "quote_volume": 6125.46311, "trades": 49, "taker_buy_volume": 21002.4, "taker_buy_quote": 1999.90447}, {"ts": 1772460780000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 9041.6, "quote_volume": 861.86396, "trades": 38, "taker_buy_volume": 6092.5, "taker_buy_quote": 581.08305}, {"ts": 1772460840000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 15406.1, "quote_volume": 1466.66072, "trades": 29, "taker_buy_volume": 6900.4, "taker_buy_quote": 656.91808}, {"ts": 1772460900000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 27701.1, "quote_volume": 2638.49665, "trades": 48, "taker_buy_volume": 19272.7, "taker_buy_quote": 1836.08139}, {"ts": 1772460960000, "open": 0.0955, "high": 0.0963, "low": 0.0955, "close": 0.0958, "volume": 841050.8, "quote_volume": 80658.70274, "trades": 551, "taker_buy_volume": 655684.3, "taker_buy_quote": 62872.18398}, {"ts": 1772461020000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 3920.5, "quote_volume": 375.19185, "trades": 12, "taker_buy_volume": 1126.0, "taker_buy_quote": 107.7582}, {"ts": 1772461080000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 23666.9, "quote_volume": 2264.93172, "trades": 32, "taker_buy_volume": 21502.9, "taker_buy_quote": 2057.83692}, {"ts": 1772461140000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0954, "volume": 143107.8, "quote_volume": 13662.57959, "trades": 78, "taker_buy_volume": 91529.5, "taker_buy_quote": 8740.41918}, {"ts": 1772461200000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 26731.0, "quote_volume": 2554.52935, "trades": 38, "taker_buy_volume": 19710.9, "taker_buy_quote": 1884.1098}, {"ts": 1772461260000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 798.8, "quote_volume": 76.52504, "trades": 4, "taker_buy_volume": 798.8, "taker_buy_quote": 76.52504}, {"ts": 1772461320000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 53674.0, "quote_volume": 5143.50939, "trades": 47, "taker_buy_volume": 31787.1, "taker_buy_quote": 3046.74437}, {"ts": 1772461380000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 140073.6, "quote_volume": 13419.51328, "trades": 191, "taker_buy_volume": 81128.5, "taker_buy_quote": 7775.27587}, {"ts": 1772461440000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 2125.7, "quote_volume": 203.67441, "trades": 12, "taker_buy_volume": 1959.0, "taker_buy_quote": 187.71289}, {"ts": 1772461500000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 102622.7, "quote_volume": 9844.93337, "trades": 111, "taker_buy_volume": 47091.3, "taker_buy_quote": 4518.14761}, {"ts": 1772461560000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 187573.1, "quote_volume": 17957.84919, "trades": 191, "taker_buy_volume": 27364.4, "taker_buy_quote": 2620.74119}, {"ts": 1772461620000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 166681.8, "quote_volume": 15928.87398, "trades": 330, "taker_buy_volume": 61035.1, "taker_buy_quote": 5834.12424}, {"ts": 1772461680000, "open": 0.0957, "high": 0.0961, "low": 0.0957, "close": 0.0959, "volume": 143768.3, "quote_volume": 13789.89094, "trades": 261, "taker_buy_volume": 86135.3, "taker_buy_quote": 8264.64195}, {"ts": 1772461740000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 26369.3, "quote_volume": 2528.82629, "trades": 39, "taker_buy_volume": 9557.6, "taker_buy_quote": 916.58426}, {"ts": 1772461800000, "open": 0.0959, "high": 0.0962, "low": 0.0958, "close": 0.0962, "volume": 116354.3, "quote_volume": 11175.08091, "trades": 260, "taker_buy_volume": 50486.3, "taker_buy_quote": 4848.64537}, {"ts": 1772461860000, "open": 0.0962, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 372971.4, "quote_volume": 35974.27283, "trades": 574, "taker_buy_volume": 221410.9, "taker_buy_quote": 21354.86293}, {"ts": 1772461920000, "open": 0.0965, "high": 0.0972, "low": 0.0964, "close": 0.0972, "volume": 459320.8, "quote_volume": 44478.62222, "trades": 557, "taker_buy_volume": 290310.8, "taker_buy_quote": 28106.36177}, {"ts": 1772461980000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 180842.1, "quote_volume": 17550.93621, "trades": 370, "taker_buy_volume": 58614.7, "taker_buy_quote": 5687.32901}, {"ts": 1772462040000, "open": 0.097, "high": 0.0976, "low": 0.097, "close": 0.0973, "volume": 272946.5, "quote_volume": 26578.1353, "trades": 470, "taker_buy_volume": 165245.0, "taker_buy_quote": 16093.0977}, {"ts": 1772462100000, "open": 0.0972, "high": 0.0974, "low": 0.097, "close": 0.0974, "volume": 103761.4, "quote_volume": 10077.14366, "trades": 264, "taker_buy_volume": 35028.0, "taker_buy_quote": 3402.06113}, {"ts": 1772462160000, "open": 0.0974, "high": 0.0974, "low": 0.0967, "close": 0.0967, "volume": 909108.6, "quote_volume": 88132.86572, "trades": 567, "taker_buy_volume": 259359.1, "taker_buy_quote": 25151.80809}, {"ts": 1772462220000, "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.0968, "volume": 182544.6, "quote_volume": 17674.81987, "trades": 193, "taker_buy_volume": 54668.9, "taker_buy_quote": 5295.2406}, {"ts": 1772462280000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 112479.9, "quote_volume": 10897.1507, "trades": 325, "taker_buy_volume": 40650.9, "taker_buy_quote": 3938.05259}, {"ts": 1772462340000, "open": 0.097, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 282536.4, "quote_volume": 27409.94937, "trades": 484, "taker_buy_volume": 100974.2, "taker_buy_quote": 9794.67073}, {"ts": 1772462400000, "open": 0.097, "high": 0.0973, "low": 0.0968, "close": 0.0968, "volume": 307472.7, "quote_volume": 29841.82963, "trades": 473, "taker_buy_volume": 211664.0, "taker_buy_quote": 20549.62175}, {"ts": 1772462460000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.0971, "volume": 66938.0, "quote_volume": 6499.41322, "trades": 239, "taker_buy_volume": 20507.5, "taker_buy_quote": 1990.94252}, {"ts": 1772462520000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0972, "volume": 318187.9, "quote_volume": 30967.54586, "trades": 626, "taker_buy_volume": 182646.6, "taker_buy_quote": 17774.78807}, {"ts": 1772462580000, "open": 0.0971, "high": 0.0973, "low": 0.0969, "close": 0.0972, "volume": 233492.4, "quote_volume": 22679.95118, "trades": 343, "taker_buy_volume": 166897.7, "taker_buy_quote": 16220.78531}, {"ts": 1772462640000, "open": 0.0972, "high": 0.0976, "low": 0.0971, "close": 0.0974, "volume": 157544.2, "quote_volume": 15332.11072, "trades": 293, "taker_buy_volume": 63160.4, "taker_buy_quote": 6149.7437}, {"ts": 1772462700000, "open": 0.0974, "high": 0.0979, "low": 0.0972, "close": 0.0973, "volume": 853095.3, "quote_volume": 83319.72127, "trades": 542, "taker_buy_volume": 680100.6, "taker_buy_quote": 66467.77393}, {"ts": 1772462760000, "open": 0.0973, "high": 0.0978, "low": 0.0972, "close": 0.0977, "volume": 223859.6, "quote_volume": 21808.58933, "trades": 287, "taker_buy_volume": 162416.5, "taker_buy_quote": 15825.9184}, {"ts": 1772462820000, "open": 0.0977, "high": 0.0982, "low": 0.0977, "close": 0.0981, "volume": 398450.1, "quote_volume": 39006.98568, "trades": 388, "taker_buy_volume": 300804.4, "taker_buy_quote": 29445.84913}, {"ts": 1772462880000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 173720.6, "quote_volume": 17036.74135, "trades": 419, "taker_buy_volume": 132180.9, "taker_buy_quote": 12964.92962}, {"ts": 1772462940000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 122626.0, "quote_volume": 12044.93049, "trades": 266, "taker_buy_volume": 73332.1, "taker_buy_quote": 7203.51896}, {"ts": 1772463000000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0986, "volume": 120205.3, "quote_volume": 11834.94799, "trades": 353, "taker_buy_volume": 79910.8, "taker_buy_quote": 7868.19895}, {"ts": 1772463060000, "open": 0.0986, "high": 0.0989, "low": 0.0984, "close": 0.0984, "volume": 326767.1, "quote_volume": 32262.23618, "trades": 380, "taker_buy_volume": 240708.0, "taker_buy_quote": 23776.34798}, {"ts": 1772463120000, "open": 0.0984, "high": 0.0987, "low": 0.0982, "close": 0.0987, "volume": 181417.8, "quote_volume": 17827.42112, "trades": 305, "taker_buy_volume": 69315.1, "taker_buy_quote": 6812.76114}, {"ts": 1772463180000, "open": 0.0987, "high": 0.0987, "low": 0.0983, "close": 0.0984, "volume": 62499.8, "quote_volume": 6158.66213, "trades": 159, "taker_buy_volume": 26194.1, "taker_buy_quote": 2583.78839}, {"ts": 1772463240000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0985, "volume": 72095.9, "quote_volume": 7103.59943, "trades": 162, "taker_buy_volume": 9472.5, "taker_buy_quote": 933.20973}, {"ts": 1772463300000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 111868.0, "quote_volume": 11032.52004, "trades": 263, "taker_buy_volume": 75218.4, "taker_buy_quote": 7420.35166}, {"ts": 1772463360000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 202878.9, "quote_volume": 19982.23417, "trades": 311, "taker_buy_volume": 64262.3, "taker_buy_quote": 6328.60698}, {"ts": 1772463420000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 180385.3, "quote_volume": 17751.76521, "trades": 267, "taker_buy_volume": 39518.1, "taker_buy_quote": 3889.78021}, {"ts": 1772463480000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 58056.8, "quote_volume": 5715.75141, "trades": 172, "taker_buy_volume": 25405.9, "taker_buy_quote": 2501.63006}, {"ts": 1772463540000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 239556.9, "quote_volume": 23593.67752, "trades": 389, "taker_buy_volume": 176265.4, "taker_buy_quote": 17362.1419}, {"ts": 1772463600000, "open": 0.0985, "high": 0.0986, "low": 0.0981, "close": 0.0981, "volume": 373418.7, "quote_volume": 36729.28433, "trades": 484, "taker_buy_volume": 136814.2, "taker_buy_quote": 13472.76282}, {"ts": 1772463660000, "open": 0.0981, "high": 0.0986, "low": 0.098, "close": 0.0985, "volume": 469965.6, "quote_volume": 46127.45995, "trades": 497, "taker_buy_volume": 186036.4, "taker_buy_quote": 18277.6128}, {"ts": 1772463720000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 168950.8, "quote_volume": 16630.34414, "trades": 362, "taker_buy_volume": 103739.2, "taker_buy_quote": 10212.96646}, {"ts": 1772463780000, "open": 0.0983, "high": 0.0986, "low": 0.0982, "close": 0.0986, "volume": 346809.1, "quote_volume": 34106.31037, "trades": 355, "taker_buy_volume": 221112.8, "taker_buy_quote": 21752.6745}, {"ts": 1772463840000, "open": 0.0986, "high": 0.0987, "low": 0.0983, "close": 0.0987, "volume": 49448.2, "quote_volume": 4863.40307, "trades": 242, "taker_buy_volume": 8454.7, "taker_buy_quote": 832.69539}, {"ts": 1772463900000, "open": 0.0986, "high": 0.099, "low": 0.0986, "close": 0.099, "volume": 251576.4, "quote_volume": 24886.83974, "trades": 313, "taker_buy_volume": 143889.3, "taker_buy_quote": 14231.66301}, {"ts": 1772463960000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 231836.2, "quote_volume": 22987.30824, "trades": 294, "taker_buy_volume": 186903.7, "taker_buy_quote": 18536.49154}, {"ts": 1772464020000, "open": 0.0991, "high": 0.0997, "low": 0.0991, "close": 0.0996, "volume": 256118.5, "quote_volume": 25474.02174, "trades": 462, "taker_buy_volume": 161978.4, "taker_buy_quote": 16105.78262}, {"ts": 1772464080000, "open": 0.0996, "high": 0.0999, "low": 0.0994, "close": 0.0998, "volume": 291848.4, "quote_volume": 29051.51625, "trades": 373, "taker_buy_volume": 143980.1, "taker_buy_quote": 14334.93918}, {"ts": 1772464140000, "open": 0.0998, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 290817.3, "quote_volume": 28996.52693, "trades": 273, "taker_buy_volume": 191520.6, "taker_buy_quote": 19097.00711}, {"ts": 1772464200000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 30729.7, "quote_volume": 3063.47738, "trades": 207, "taker_buy_volume": 20617.7, "taker_buy_quote": 2055.58143}, {"ts": 1772464260000, "open": 0.0996, "high": 0.1, "low": 0.0996, "close": 0.0998, "volume": 144093.2, "quote_volume": 14391.31262, "trades": 218, "taker_buy_volume": 104945.4, "taker_buy_quote": 10484.33498}, {"ts": 1772464320000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 69922.2, "quote_volume": 6992.53848, "trades": 142, "taker_buy_volume": 57808.9, "taker_buy_quote": 5780.67738}, {"ts": 1772464380000, "open": 0.1001, "high": 0.1005, "low": 0.1, "close": 0.1004, "volume": 657046.7, "quote_volume": 65825.88555, "trades": 518, "taker_buy_volume": 291702.5, "taker_buy_quote": 29245.38951}, {"ts": 1772464440000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 192593.3, "quote_volume": 19351.97318, "trades": 231, "taker_buy_volume": 116945.8, "taker_buy_quote": 11753.64454}, {"ts": 1772464500000, "open": 0.1005, "high": 0.1008, "low": 0.1003, "close": 0.1003, "volume": 153815.8, "quote_volume": 15487.85052, "trades": 206, "taker_buy_volume": 96624.6, "taker_buy_quote": 9736.3347}, {"ts": 1772464560000, "open": 0.1003, "high": 0.1006, "low": 0.1002, "close": 0.1005, "volume": 136247.7, "quote_volume": 13684.30644, "trades": 271, "taker_buy_volume": 64771.7, "taker_buy_quote": 6511.13818}, {"ts": 1772464620000, "open": 0.1005, "high": 0.1012, "low": 0.1005, "close": 0.101, "volume": 207744.8, "quote_volume": 20957.96673, "trades": 287, "taker_buy_volume": 140426.9, "taker_buy_quote": 14166.13234}, {"ts": 1772464680000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1009, "volume": 97540.3, "quote_volume": 9853.28558, "trades": 254, "taker_buy_volume": 21878.5, "taker_buy_quote": 2210.30027}, {"ts": 1772464740000, "open": 0.1008, "high": 0.1012, "low": 0.1006, "close": 0.1011, "volume": 458457.9, "quote_volume": 46262.03767, "trades": 483, "taker_buy_volume": 301275.7, "taker_buy_quote": 30404.46979}, {"ts": 1772464800000, "open": 0.1011, "high": 0.1018, "low": 0.1011, "close": 0.1017, "volume": 291087.1, "quote_volume": 29535.07922, "trades": 431, "taker_buy_volume": 184892.1, "taker_buy_quote": 18756.68552}, {"ts": 1772464860000, "open": 0.1017, "high": 0.1019, "low": 0.1013, "close": 0.1013, "volume": 105689.2, "quote_volume": 10735.24823, "trades": 340, "taker_buy_volume": 33716.9, "taker_buy_quote": 3423.69641}, {"ts": 1772464920000, "open": 0.1013, "high": 0.1015, "low": 0.101, "close": 0.101, "volume": 144500.4, "quote_volume": 14623.69498, "trades": 244, "taker_buy_volume": 30871.9, "taker_buy_quote": 3124.26806}, {"ts": 1772464980000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 68717.6, "quote_volume": 6954.23355, "trades": 167, "taker_buy_volume": 49089.7, "taker_buy_quote": 4970.23095}, {"ts": 1772465040000, "open": 0.1012, "high": 0.1012, "low": 0.1006, "close": 0.1011, "volume": 315345.3, "quote_volume": 31831.49043, "trades": 414, "taker_buy_volume": 120787.0, "taker_buy_quote": 12192.26738}, {"ts": 1772465100000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 161338.0, "quote_volume": 16325.98951, "trades": 371, "taker_buy_volume": 57114.7, "taker_buy_quote": 5781.04012}, {"ts": 1772465160000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 110680.6, "quote_volume": 11187.71546, "trades": 193, "taker_buy_volume": 35685.2, "taker_buy_quote": 3607.35009}, {"ts": 1772465220000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1012, "volume": 167068.6, "quote_volume": 16923.18328, "trades": 193, "taker_buy_volume": 118978.1, "taker_buy_quote": 12054.61759}, {"ts": 1772465280000, "open": 0.1013, "high": 0.1013, "low": 0.1008, "close": 0.1008, "volume": 583353.9, "quote_volume": 58908.22307, "trades": 217, "taker_buy_volume": 49771.6, "taker_buy_quote": 5022.74765}, {"ts": 1772465340000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 217624.7, "quote_volume": 21896.63992, "trades": 111, "taker_buy_volume": 140658.1, "taker_buy_quote": 14150.90214}, {"ts": 1772465400000, "open": 0.1007, "high": 0.1012, "low": 0.1007, "close": 0.1009, "volume": 115745.7, "quote_volume": 11694.78182, "trades": 242, "taker_buy_volume": 61635.6, "taker_buy_quote": 6228.89908}, {"ts": 1772465460000, "open": 0.101, "high": 0.1011, "low": 0.1006, "close": 0.1007, "volume": 521687.5, "quote_volume": 52675.9338, "trades": 332, "taker_buy_volume": 343420.5, "taker_buy_quote": 34705.40672}, {"ts": 1772465520000, "open": 0.1006, "high": 0.1006, "low": 0.1001, "close": 0.1001, "volume": 172650.6, "quote_volume": 17325.32283, "trades": 158, "taker_buy_volume": 25922.8, "taker_buy_quote": 2598.75008}, {"ts": 1772465580000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 403784.0, "quote_volume": 40400.05139, "trades": 262, "taker_buy_volume": 49813.4, "taker_buy_quote": 4992.24125}, {"ts": 1772465640000, "open": 0.1002, "high": 0.1008, "low": 0.1002, "close": 0.1005, "volume": 173745.3, "quote_volume": 17461.5133, "trades": 436, "taker_buy_volume": 93425.1, "taker_buy_quote": 9391.75775}, {"ts": 1772465700000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 114149.1, "quote_volume": 11480.5541, "trades": 158, "taker_buy_volume": 65666.0, "taker_buy_quote": 6605.818}, {"ts": 1772465760000, "open": 0.1005, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 188632.5, "quote_volume": 18952.41007, "trades": 510, "taker_buy_volume": 41048.1, "taker_buy_quote": 4124.99041}, {"ts": 1772465820000, "open": 0.1005, "high": 0.1011, "low": 0.1005, "close": 0.101, "volume": 470693.6, "quote_volume": 47476.54353, "trades": 688, "taker_buy_volume": 239896.5, "taker_buy_quote": 24211.02968}, {"ts": 1772465880000, "open": 0.1009, "high": 0.102, "low": 0.1009, "close": 0.1018, "volume": 733531.7, "quote_volume": 74509.94232, "trades": 698, "taker_buy_volume": 486466.3, "taker_buy_quote": 49414.31457}, {"ts": 1772465940000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 166743.1, "quote_volume": 16943.34223, "trades": 192, "taker_buy_volume": 83428.1, "taker_buy_quote": 8479.05822}, {"ts": 1772466000000, "open": 0.1017, "high": 0.1017, "low": 0.1012, "close": 0.1012, "volume": 194258.3, "quote_volume": 19702.94269, "trades": 297, "taker_buy_volume": 55673.0, "taker_buy_quote": 5646.48335}, {"ts": 1772466060000, "open": 0.1012, "high": 0.1021, "low": 0.1012, "close": 0.1021, "volume": 395483.2, "quote_volume": 40262.47464, "trades": 337, "taker_buy_volume": 203776.9, "taker_buy_quote": 20742.01957}, {"ts": 1772466120000, "open": 0.1021, "high": 0.1025, "low": 0.1021, "close": 0.1023, "volume": 231335.9, "quote_volume": 23658.92723, "trades": 332, "taker_buy_volume": 146692.9, "taker_buy_quote": 15004.62382}, {"ts": 1772466180000, "open": 0.1022, "high": 0.1023, "low": 0.1019, "close": 0.1021, "volume": 391990.7, "quote_volume": 39999.45014, "trades": 337, "taker_buy_volume": 98507.9, "taker_buy_quote": 10061.48033}, {"ts": 1772466240000, "open": 0.1021, "high": 0.1027, "low": 0.1021, "close": 0.1025, "volume": 476859.8, "quote_volume": 48836.97086, "trades": 399, "taker_buy_volume": 302096.1, "taker_buy_quote": 30942.03099}, {"ts": 1772466300000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 109661.8, "quote_volume": 11239.13487, "trades": 126, "taker_buy_volume": 46253.3, "taker_buy_quote": 4743.03361}, {"ts": 1772466360000, "open": 0.1024, "high": 0.1026, "low": 0.1022, "close": 0.1025, "volume": 179687.8, "quote_volume": 18397.87887, "trades": 255, "taker_buy_volume": 67215.1, "taker_buy_quote": 6882.80409}, {"ts": 1772466420000, "open": 0.1025, "high": 0.1026, "low": 0.1021, "close": 0.1021, "volume": 163332.2, "quote_volume": 16719.49499, "trades": 340, "taker_buy_volume": 48680.2, "taker_buy_quote": 4984.2816}, {"ts": 1772466480000, "open": 0.1022, "high": 0.1024, "low": 0.1021, "close": 0.1022, "volume": 103279.9, "quote_volume": 10551.05798, "trades": 171, "taker_buy_volume": 27316.4, "taker_buy_quote": 2792.49763}, {"ts": 1772466540000, "open": 0.1022, "high": 0.1026, "low": 0.1022, "close": 0.1025, "volume": 260030.0, "quote_volume": 26633.67519, "trades": 251, "taker_buy_volume": 183717.6, "taker_buy_quote": 18819.62716}, {"ts": 1772466600000, "open": 0.1024, "high": 0.1029, "low": 0.1024, "close": 0.1026, "volume": 207361.1, "quote_volume": 21279.43433, "trades": 292, "taker_buy_volume": 89762.3, "taker_buy_quote": 9213.69696}, {"ts": 1772466660000, "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1022, "volume": 67001.1, "quote_volume": 6854.93439, "trades": 236, "taker_buy_volume": 30131.3, "taker_buy_quote": 3082.4967}, {"ts": 1772466720000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 134948.6, "quote_volume": 13778.18256, "trades": 184, "taker_buy_volume": 47331.5, "taker_buy_quote": 4833.45976}, {"ts": 1772466780000, "open": 0.1022, "high": 0.1022, "low": 0.1014, "close": 0.1014, "volume": 237862.9, "quote_volume": 24197.03384, "trades": 409, "taker_buy_volume": 70026.9, "taker_buy_quote": 7126.84154}, {"ts": 1772466840000, "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1012, "volume": 169774.3, "quote_volume": 17189.65702, "trades": 292, "taker_buy_volume": 74780.1, "taker_buy_quote": 7573.41667}, {"ts": 1772466900000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 140455.3, "quote_volume": 14222.42763, "trades": 302, "taker_buy_volume": 87945.5, "taker_buy_quote": 8904.76844}, {"ts": 1772466960000, "open": 0.1012, "high": 0.1013, "low": 0.1007, "close": 0.101, "volume": 772095.0, "quote_volume": 77904.93667, "trades": 574, "taker_buy_volume": 300735.6, "taker_buy_quote": 30361.32226}, {"ts": 1772467020000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 213858.6, "quote_volume": 21569.07403, "trades": 327, "taker_buy_volume": 85398.8, "taker_buy_quote": 8617.0739}, {"ts": 1772467080000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 104353.9, "quote_volume": 10537.36826, "trades": 122, "taker_buy_volume": 44357.6, "taker_buy_quote": 4478.20897}, {"ts": 1772467140000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 88456.8, "quote_volume": 8937.12411, "trades": 100, "taker_buy_volume": 23671.0, "taker_buy_quote": 2391.4364}, {"ts": 1772467200000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1012, "volume": 204285.9, "quote_volume": 20685.71805, "trades": 584, "taker_buy_volume": 117610.2, "taker_buy_quote": 11910.50183}, {"ts": 1772467260000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 58426.6, "quote_volume": 5915.06445, "trades": 124, "taker_buy_volume": 36723.0, "taker_buy_quote": 3718.38364}, {"ts": 1772467320000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1009, "volume": 225965.5, "quote_volume": 22824.6291, "trades": 438, "taker_buy_volume": 105007.9, "taker_buy_quote": 10609.83559}, {"ts": 1772467380000, "open": 0.1009, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 157414.7, "quote_volume": 15884.24758, "trades": 321, "taker_buy_volume": 51216.4, "taker_buy_quote": 5169.28751}, {"ts": 1772467440000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 163454.7, "quote_volume": 16486.08131, "trades": 186, "taker_buy_volume": 91579.0, "taker_buy_quote": 9235.47809}, {"ts": 1772467500000, "open": 0.1009, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 69207.2, "quote_volume": 6987.55665, "trades": 173, "taker_buy_volume": 33345.6, "taker_buy_quote": 3367.93816}, {"ts": 1772467560000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.1013, "volume": 91945.3, "quote_volume": 9300.45452, "trades": 273, "taker_buy_volume": 44902.2, "taker_buy_quote": 4543.41619}, {"ts": 1772467620000, "open": 0.1013, "high": 0.1023, "low": 0.1013, "close": 0.1019, "volume": 826518.7, "quote_volume": 84223.04287, "trades": 709, "taker_buy_volume": 570163.8, "taker_buy_quote": 58098.62494}, {"ts": 1772467680000, "open": 0.1019, "high": 0.1027, "low": 0.1019, "close": 0.1027, "volume": 514756.1, "quote_volume": 52664.72831, "trades": 521, "taker_buy_volume": 398971.5, "taker_buy_quote": 40802.99803}, {"ts": 1772467740000, "open": 0.1026, "high": 0.1036, "low": 0.1026, "close": 0.1032, "volume": 1034072.0, "quote_volume": 106585.71387, "trades": 837, "taker_buy_volume": 599465.5, "taker_buy_quote": 61815.39415}, {"ts": 1772467800000, "open": 0.1033, "high": 0.1038, "low": 0.1033, "close": 0.1035, "volume": 230499.7, "quote_volume": 23878.21201, "trades": 325, "taker_buy_volume": 117180.1, "taker_buy_quote": 12140.70239}, {"ts": 1772467860000, "open": 0.1034, "high": 0.1037, "low": 0.1032, "close": 0.1033, "volume": 259473.6, "quote_volume": 26836.01355, "trades": 492, "taker_buy_volume": 107577.2, "taker_buy_quote": 11128.26386}, {"ts": 1772467920000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 93327.2, "quote_volume": 9638.46785, "trades": 202, "taker_buy_volume": 57449.4, "taker_buy_quote": 5934.25839}, {"ts": 1772467980000, "open": 0.1033, "high": 0.1035, "low": 0.1031, "close": 0.1033, "volume": 128550.2, "quote_volume": 13274.18942, "trades": 273, "taker_buy_volume": 80768.0, "taker_buy_quote": 8340.62639}, {"ts": 1772468040000, "open": 0.1033, "high": 0.1041, "low": 0.1033, "close": 0.1041, "volume": 286251.6, "quote_volume": 29699.40993, "trades": 384, "taker_buy_volume": 213609.9, "taker_buy_quote": 22159.08219}, {"ts": 1772468100000, "open": 0.1041, "high": 0.1044, "low": 0.1038, "close": 0.104, "volume": 645876.5, "quote_volume": 67209.99787, "trades": 677, "taker_buy_volume": 300317.6, "taker_buy_quote": 31264.5471}, {"ts": 1772468160000, "open": 0.104, "high": 0.1041, "low": 0.1037, "close": 0.1037, "volume": 210581.4, "quote_volume": 21849.72746, "trades": 237, "taker_buy_volume": 37443.5, "taker_buy_quote": 3886.2703}, {"ts": 1772468220000, "open": 0.1037, "high": 0.1037, "low": 0.1031, "close": 0.1033, "volume": 460606.7, "quote_volume": 47594.14859, "trades": 272, "taker_buy_volume": 47204.0, "taker_buy_quote": 4882.70187}, {"ts": 1772468280000, "open": 0.1032, "high": 0.1035, "low": 0.1032, "close": 0.1032, "volume": 173807.9, "quote_volume": 17963.32811, "trades": 365, "taker_buy_volume": 81952.5, "taker_buy_quote": 8474.36966}, {"ts": 1772468340000, "open": 0.1032, "high": 0.1033, "low": 0.1029, "close": 0.103, "volume": 318495.0, "quote_volume": 32844.24141, "trades": 304, "taker_buy_volume": 145969.4, "taker_buy_quote": 15061.25555}, {"ts": 1772468400000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 37433.8, "quote_volume": 3857.90427, "trades": 82, "taker_buy_volume": 29815.0, "taker_buy_quote": 3073.05039}, {"ts": 1772468460000, "open": 0.1029, "high": 0.1033, "low": 0.1028, "close": 0.1032, "volume": 597362.5, "quote_volume": 61582.89612, "trades": 306, "taker_buy_volume": 429629.3, "taker_buy_quote": 44295.36332}, {"ts": 1772468520000, "open": 0.1033, "high": 0.1036, "low": 0.1033, "close": 0.1035, "volume": 154610.1, "quote_volume": 15997.62407, "trades": 403, "taker_buy_volume": 73026.1, "taker_buy_quote": 7559.39885}, {"ts": 1772468580000, "open": 0.1035, "high": 0.1039, "low": 0.1035, "close": 0.1038, "volume": 372953.3, "quote_volume": 38714.25139, "trades": 329, "taker_buy_volume": 204984.2, "taker_buy_quote": 21271.58981}, {"ts": 1772468640000, "open": 0.1037, "high": 0.1057, "low": 0.1037, "close": 0.1057, "volume": 1286422.8, "quote_volume": 134723.53027, "trades": 823, "taker_buy_volume": 720676.3, "taker_buy_quote": 75320.35067}, {"ts": 1772468700000, "open": 0.1057, "high": 0.1065, "low": 0.1055, "close": 0.1062, "volume": 1021464.2, "quote_volume": 108332.242, "trades": 929, "taker_buy_volume": 501142.4, "taker_buy_quote": 53182.99351}, {"ts": 1772468760000, "open": 0.1062, "high": 0.1067, "low": 0.1051, "close": 0.1051, "volume": 904822.0, "quote_volume": 95789.23619, "trades": 858, "taker_buy_volume": 378276.6, "taker_buy_quote": 40010.96136}, {"ts": 1772468820000, "open": 0.1051, "high": 0.1052, "low": 0.1048, "close": 0.1048, "volume": 244319.5, "quote_volume": 25649.5891, "trades": 277, "taker_buy_volume": 135432.9, "taker_buy_quote": 14222.0969}, {"ts": 1772468880000, "open": 0.1048, "high": 0.1052, "low": 0.1047, "close": 0.1052, "volume": 693434.9, "quote_volume": 72792.58283, "trades": 449, "taker_buy_volume": 420333.2, "taker_buy_quote": 44142.2926}, {"ts": 1772468940000, "open": 0.1052, "high": 0.1062, "low": 0.1052, "close": 0.106, "volume": 1923778.9, "quote_volume": 203309.55197, "trades": 818, "taker_buy_volume": 1403022.3, "taker_buy_quote": 148181.8176}, {"ts": 1772469000000, "open": 0.1059, "high": 0.1059, "low": 0.1054, "close": 0.1055, "volume": 498107.2, "quote_volume": 52570.38653, "trades": 554, "taker_buy_volume": 322255.4, "taker_buy_quote": 34004.04962}, {"ts": 1772469060000, "open": 0.1055, "high": 0.1055, "low": 0.1044, "close": 0.1053, "volume": 1706137.6, "quote_volume": 179019.19881, "trades": 954, "taker_buy_volume": 1043957.3, "taker_buy_quote": 109467.76998}, {"ts": 1772469120000, "open": 0.1053, "high": 0.1057, "low": 0.1052, "close": 0.1057, "volume": 748238.9, "quote_volume": 78928.34577, "trades": 646, "taker_buy_volume": 379900.8, "taker_buy_quote": 40077.85841}, {"ts": 1772469180000, "open": 0.1056, "high": 0.1057, "low": 0.1051, "close": 0.1051, "volume": 227212.5, "quote_volume": 23930.05264, "trades": 282, "taker_buy_volume": 78067.8, "taker_buy_quote": 8219.7558}, {"ts": 1772469240000, "open": 0.105, "high": 0.1063, "low": 0.1047, "close": 0.1059, "volume": 1227991.0, "quote_volume": 129338.26828, "trades": 874, "taker_buy_volume": 790838.6, "taker_buy_quote": 83253.35382}, {"ts": 1772469300000, "open": 0.106, "high": 0.107, "low": 0.106, "close": 0.1066, "volume": 976043.6, "quote_volume": 104009.71015, "trades": 822, "taker_buy_volume": 451229.1, "taker_buy_quote": 48044.60308}, {"ts": 1772469360000, "open": 0.1067, "high": 0.1068, "low": 0.1057, "close": 0.1058, "volume": 273397.3, "quote_volume": 29040.35338, "trades": 484, "taker_buy_volume": 135406.2, "taker_buy_quote": 14372.38261}, {"ts": 1772469420000, "open": 0.1059, "high": 0.1063, "low": 0.1059, "close": 0.106, "volume": 323848.2, "quote_volume": 34332.25045, "trades": 376, "taker_buy_volume": 134799.8, "taker_buy_quote": 14289.0601}, {"ts": 1772469480000, "open": 0.1059, "high": 0.1063, "low": 0.1056, "close": 0.1056, "volume": 358029.6, "quote_volume": 37951.40471, "trades": 403, "taker_buy_volume": 148640.3, "taker_buy_quote": 15755.10028}, {"ts": 1772469540000, "open": 0.1056, "high": 0.106, "low": 0.1056, "close": 0.106, "volume": 490252.3, "quote_volume": 51836.20975, "trades": 407, "taker_buy_volume": 160446.0, "taker_buy_quote": 16971.4299}, {"ts": 1772469600000, "open": 0.106, "high": 0.1065, "low": 0.106, "close": 0.1062, "volume": 223486.0, "quote_volume": 23735.85703, "trades": 456, "taker_buy_volume": 108939.1, "taker_buy_quote": 11568.89458}, {"ts": 1772469660000, "open": 0.1062, "high": 0.1064, "low": 0.1055, "close": 0.1058, "volume": 1486763.2, "quote_volume": 157274.55249, "trades": 822, "taker_buy_volume": 293280.2, "taker_buy_quote": 31029.83413}, {"ts": 1772469720000, "open": 0.1059, "high": 0.1077, "low": 0.1059, "close": 0.1074, "volume": 1146229.2, "quote_volume": 122450.40216, "trades": 944, "taker_buy_volume": 811375.3, "taker_buy_quote": 86603.67191}, {"ts": 1772469780000, "open": 0.1074, "high": 0.1076, "low": 0.1061, "close": 0.1061, "volume": 646107.7, "quote_volume": 68951.51782, "trades": 785, "taker_buy_volume": 260061.3, "taker_buy_quote": 27724.23571}, {"ts": 1772469840000, "open": 0.1061, "high": 0.1066, "low": 0.1061, "close": 0.1064, "volume": 420601.2, "quote_volume": 44682.92799, "trades": 411, "taker_buy_volume": 221674.2, "taker_buy_quote": 23549.45318}, {"ts": 1772469900000, "open": 0.1063, "high": 0.1063, "low": 0.1056, "close": 0.1058, "volume": 396813.9, "quote_volume": 41976.19386, "trades": 428, "taker_buy_volume": 180775.4, "taker_buy_quote": 19125.18115}, {"ts": 1772469960000, "open": 0.1058, "high": 0.1071, "low": 0.1056, "close": 0.1069, "volume": 870888.8, "quote_volume": 92545.93144, "trades": 763, "taker_buy_volume": 480227.5, "taker_buy_quote": 50985.09229}, {"ts": 1772470020000, "open": 0.1068, "high": 0.1069, "low": 0.1062, "close": 0.1065, "volume": 252352.1, "quote_volume": 26927.28104, "trades": 350, "taker_buy_volume": 142908.5, "taker_buy_quote": 15252.38425}, {"ts": 1772470080000, "open": 0.1065, "high": 0.1077, "low": 0.1065, "close": 0.1072, "volume": 583160.4, "quote_volume": 62453.34936, "trades": 627, "taker_buy_volume": 348099.8, "taker_buy_quote": 37240.36701}, {"ts": 1772470140000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 204522.4, "quote_volume": 21862.66473, "trades": 300, "taker_buy_volume": 83513.6, "taker_buy_quote": 8929.49137}, {"ts": 1772470200000, "open": 0.1068, "high": 0.1069, "low": 0.1066, "close": 0.1068, "volume": 249353.7, "quote_volume": 26600.94699, "trades": 461, "taker_buy_volume": 99518.3, "taker_buy_quote": 10618.56198}, {"ts": 1772470260000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 193960.3, "quote_volume": 20735.61141, "trades": 313, "taker_buy_volume": 107774.1, "taker_buy_quote": 11520.35008}, {"ts": 1772470320000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 134111.0, "quote_volume": 14325.94852, "trades": 407, "taker_buy_volume": 64969.2, "taker_buy_quote": 6942.11807}, {"ts": 1772470380000, "open": 0.1069, "high": 0.1073, "low": 0.1065, "close": 0.1069, "volume": 379862.7, "quote_volume": 40625.66058, "trades": 351, "taker_buy_volume": 200699.4, "taker_buy_quote": 21462.11277}, {"ts": 1772470440000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 163224.4, "quote_volume": 17456.08955, "trades": 300, "taker_buy_volume": 91391.9, "taker_buy_quote": 9773.24009}, {"ts": 1772470500000, "open": 0.1069, "high": 0.1069, "low": 0.1064, "close": 0.1064, "volume": 353197.5, "quote_volume": 37662.72095, "trades": 355, "taker_buy_volume": 136648.1, "taker_buy_quote": 14577.06635}, {"ts": 1772470560000, "open": 0.1064, "high": 0.1064, "low": 0.1057, "close": 0.1058, "volume": 179974.9, "quote_volume": 19078.53168, "trades": 276, "taker_buy_volume": 49539.3, "taker_buy_quote": 5251.90265}, {"ts": 1772470620000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 113592.8, "quote_volume": 11985.12203, "trades": 166, "taker_buy_volume": 43303.4, "taker_buy_quote": 4567.37372}, {"ts": 1772470680000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 127320.7, "quote_volume": 13443.6064, "trades": 152, "taker_buy_volume": 73432.3, "taker_buy_quote": 7753.35825}, {"ts": 1772470740000, "open": 0.1056, "high": 0.1056, "low": 0.105, "close": 0.105, "volume": 377445.5, "quote_volume": 39748.33144, "trades": 448, "taker_buy_volume": 158575.4, "taker_buy_quote": 16705.68115}, {"ts": 1772470800000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 83150.0, "quote_volume": 8731.28002, "trades": 142, "taker_buy_volume": 29380.7, "taker_buy_quote": 3085.6559}, {"ts": 1772470860000, "open": 0.1051, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 121267.1, "quote_volume": 12735.15199, "trades": 271, "taker_buy_volume": 39599.4, "taker_buy_quote": 4159.99353}, {"ts": 1772470920000, "open": 0.105, "high": 0.1053, "low": 0.1045, "close": 0.1046, "volume": 147109.6, "quote_volume": 15424.36194, "trades": 299, "taker_buy_volume": 35581.9, "taker_buy_quote": 3734.0637}, {"ts": 1772470980000, "open": 0.1045, "high": 0.105, "low": 0.1045, "close": 0.1049, "volume": 132163.6, "quote_volume": 13838.44839, "trades": 205, "taker_buy_volume": 43140.3, "taker_buy_quote": 4517.92441}, {"ts": 1772471040000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1053, "volume": 229334.8, "quote_volume": 24125.66402, "trades": 199, "taker_buy_volume": 143223.5, "taker_buy_quote": 15064.56383}, {"ts": 1772471100000, "open": 0.1054, "high": 0.1059, "low": 0.1054, "close": 0.1057, "volume": 778632.4, "quote_volume": 82240.88169, "trades": 524, "taker_buy_volume": 604620.8, "taker_buy_quote": 63859.55476}, {"ts": 1772471160000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 36380.9, "quote_volume": 3845.8088, "trades": 121, "taker_buy_volume": 17722.6, "taker_buy_quote": 1874.12754}, {"ts": 1772471220000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 71386.7, "quote_volume": 7548.50285, "trades": 152, "taker_buy_volume": 36477.8, "taker_buy_quote": 3856.16246}, {"ts": 1772471280000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 48986.7, "quote_volume": 5176.44376, "trades": 83, "taker_buy_volume": 34308.7, "taker_buy_quote": 3625.6267}, {"ts": 1772471340000, "open": 0.1056, "high": 0.1057, "low": 0.1047, "close": 0.105, "volume": 280613.8, "quote_volume": 29511.49986, "trades": 333, "taker_buy_volume": 103794.9, "taker_buy_quote": 10925.11145}, {"ts": 1772471400000, "open": 0.105, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 70423.4, "quote_volume": 7393.28977, "trades": 159, "taker_buy_volume": 50727.9, "taker_buy_quote": 5325.52166}, {"ts": 1772471460000, "open": 0.1049, "high": 0.105, "low": 0.1043, "close": 0.1045, "volume": 270610.6, "quote_volume": 28315.19784, "trades": 312, "taker_buy_volume": 62823.1, "taker_buy_quote": 6573.44625}, {"ts": 1772471520000, "open": 0.1045, "high": 0.1047, "low": 0.1043, "close": 0.1043, "volume": 83999.7, "quote_volume": 8778.32155, "trades": 160, "taker_buy_volume": 30276.4, "taker_buy_quote": 3166.04804}, {"ts": 1772471580000, "open": 0.1043, "high": 0.1043, "low": 0.1039, "close": 0.1041, "volume": 137902.1, "quote_volume": 14347.41677, "trades": 174, "taker_buy_volume": 28054.1, "taker_buy_quote": 2919.57404}, {"ts": 1772471640000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 58247.0, "quote_volume": 6065.98766, "trades": 104, "taker_buy_volume": 10982.7, "taker_buy_quote": 1144.06863}, {"ts": 1772471700000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 36324.2, "quote_volume": 3783.63521, "trades": 111, "taker_buy_volume": 13659.9, "taker_buy_quote": 1423.21292}, {"ts": 1772471760000, "open": 0.1043, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 55928.2, "quote_volume": 5830.46352, "trades": 130, "taker_buy_volume": 18616.7, "taker_buy_quote": 1942.00357}, {"ts": 1772471820000, "open": 0.104, "high": 0.104, "low": 0.1034, "close": 0.1036, "volume": 215454.8, "quote_volume": 22344.05978, "trades": 212, "taker_buy_volume": 105435.5, "taker_buy_quote": 10937.57869}, {"ts": 1772471880000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 26756.4, "quote_volume": 2770.07373, "trades": 121, "taker_buy_volume": 9018.0, "taker_buy_quote": 933.85599}, {"ts": 1772471940000, "open": 0.1036, "high": 0.1039, "low": 0.1035, "close": 0.1038, "volume": 214704.9, "quote_volume": 22250.60335, "trades": 160, "taker_buy_volume": 97612.0, "taker_buy_quote": 10121.92144}, {"ts": 1772472000000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.1042, "volume": 254958.0, "quote_volume": 26545.61908, "trades": 233, "taker_buy_volume": 155605.1, "taker_buy_quote": 16206.74661}, {"ts": 1772472060000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 35817.1, "quote_volume": 3735.12099, "trades": 41, "taker_buy_volume": 22607.4, "taker_buy_quote": 2357.90272}, {"ts": 1772472120000, "open": 0.1042, "high": 0.1042, "low": 0.1038, "close": 0.104, "volume": 101776.5, "quote_volume": 10587.29324, "trades": 152, "taker_buy_volume": 50920.4, "taker_buy_quote": 5295.12984}, {"ts": 1772472180000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 40408.3, "quote_volume": 4198.87677, "trades": 33, "taker_buy_volume": 13549.5, "taker_buy_quote": 1408.19822}, {"ts": 1772472240000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.104, "volume": 125093.0, "quote_volume": 13008.45425, "trades": 169, "taker_buy_volume": 83908.4, "taker_buy_quote": 8725.51454}, {"ts": 1772472300000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 42306.2, "quote_volume": 4401.1944, "trades": 54, "taker_buy_volume": 18683.2, "taker_buy_quote": 1943.6794}, {"ts": 1772472360000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 55649.0, "quote_volume": 5785.94037, "trades": 70, "taker_buy_volume": 26164.4, "taker_buy_quote": 2720.17679}, {"ts": 1772472420000, "open": 0.1039, "high": 0.1045, "low": 0.1038, "close": 0.1045, "volume": 246140.0, "quote_volume": 25641.64741, "trades": 194, "taker_buy_volume": 181527.4, "taker_buy_quote": 18922.05194}, {"ts": 1772472480000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 97386.6, "quote_volume": 10154.42132, "trades": 113, "taker_buy_volume": 58577.2, "taker_buy_quote": 6106.49534}, {"ts": 1772472540000, "open": 0.1044, "high": 0.1045, "low": 0.1042, "close": 0.1044, "volume": 149259.0, "quote_volume": 15579.99394, "trades": 129, "taker_buy_volume": 106048.9, "taker_buy_quote": 11071.09626}, {"ts": 1772472600000, "open": 0.1044, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 35800.9, "quote_volume": 3729.91953, "trades": 61, "taker_buy_volume": 10075.6, "taker_buy_quote": 1051.40833}, {"ts": 1772472660000, "open": 0.1041, "high": 0.1042, "low": 0.1036, "close": 0.1039, "volume": 232524.8, "quote_volume": 24141.32522, "trades": 321, "taker_buy_volume": 49271.3, "taker_buy_quote": 5118.09342}, {"ts": 1772472720000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 57913.1, "quote_volume": 6023.9282, "trades": 134, "taker_buy_volume": 41245.9, "taker_buy_quote": 4289.91284}, {"ts": 1772472780000, "open": 0.104, "high": 0.1041, "low": 0.1037, "close": 0.1037, "volume": 52402.4, "quote_volume": 5446.18543, "trades": 107, "taker_buy_volume": 23950.5, "taker_buy_quote": 2489.02755}, {"ts": 1772472840000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 60047.0, "quote_volume": 6238.29527, "trades": 85, "taker_buy_volume": 24791.7, "taker_buy_quote": 2575.75898}, {"ts": 1772472900000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 47709.3, "quote_volume": 4955.80616, "trades": 76, "taker_buy_volume": 14975.7, "taker_buy_quote": 1555.49853}, {"ts": 1772472960000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.1042, "volume": 80724.4, "quote_volume": 8400.43791, "trades": 130, "taker_buy_volume": 49064.2, "taker_buy_quote": 5106.28968}, {"ts": 1772473020000, "open": 0.1042, "high": 0.1042, "low": 0.1035, "close": 0.1035, "volume": 191909.5, "quote_volume": 19935.53992, "trades": 194, "taker_buy_volume": 56415.0, "taker_buy_quote": 5864.6183}, {"ts": 1772473080000, "open": 0.1034, "high": 0.1034, "low": 0.1027, "close": 0.1031, "volume": 539008.5, "quote_volume": 55469.92398, "trades": 428, "taker_buy_volume": 156455.1, "taker_buy_quote": 16102.74344}, {"ts": 1772473140000, "open": 0.1031, "high": 0.1031, "low": 0.1026, "close": 0.1028, "volume": 268747.2, "quote_volume": 27614.69183, "trades": 237, "taker_buy_volume": 25854.4, "taker_buy_quote": 2660.21473}, {"ts": 1772473200000, "open": 0.1028, "high": 0.1031, "low": 0.1027, "close": 0.1028, "volume": 132572.6, "quote_volume": 13634.00392, "trades": 189, "taker_buy_volume": 74025.5, "taker_buy_quote": 7616.12518}, {"ts": 1772473260000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 62771.2, "quote_volume": 6468.59323, "trades": 159, "taker_buy_volume": 36753.8, "taker_buy_quote": 3789.8515}, {"ts": 1772473320000, "open": 0.1032, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 96424.0, "quote_volume": 9928.34487, "trades": 91, "taker_buy_volume": 18670.1, "taker_buy_quote": 1922.95536}, {"ts": 1772473380000, "open": 0.1029, "high": 0.1031, "low": 0.1025, "close": 0.1025, "volume": 210448.8, "quote_volume": 21611.79946, "trades": 303, "taker_buy_volume": 76560.6, "taker_buy_quote": 7863.85705}, {"ts": 1772473440000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 109937.4, "quote_volume": 11264.57734, "trades": 165, "taker_buy_volume": 42400.2, "taker_buy_quote": 4345.54589}, {"ts": 1772473500000, "open": 0.1024, "high": 0.1027, "low": 0.1022, "close": 0.1027, "volume": 196946.3, "quote_volume": 20160.85428, "trades": 272, "taker_buy_volume": 73681.2, "taker_buy_quote": 7544.35663}, {"ts": 1772473560000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 71076.5, "quote_volume": 7292.35505, "trades": 110, "taker_buy_volume": 36928.6, "taker_buy_quote": 3788.88411}, {"ts": 1772473620000, "open": 0.1027, "high": 0.1032, "low": 0.1027, "close": 0.103, "volume": 496546.1, "quote_volume": 51137.60956, "trades": 273, "taker_buy_volume": 252924.1, "taker_buy_quote": 26063.24188}, {"ts": 1772473680000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 4877.0, "quote_volume": 501.03054, "trades": 33, "taker_buy_volume": 553.3, "taker_buy_quote": 56.82391}, {"ts": 1772473740000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 11439.5, "quote_volume": 1175.9806, "trades": 51, "taker_buy_volume": 3102.6, "taker_buy_quote": 318.94728}, {"ts": 1772473800000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 27778.9, "quote_volume": 2855.24777, "trades": 67, "taker_buy_volume": 13925.4, "taker_buy_quote": 1431.53112}, {"ts": 1772473860000, "open": 0.1028, "high": 0.1032, "low": 0.1028, "close": 0.1032, "volume": 72369.3, "quote_volume": 7461.87439, "trades": 117, "taker_buy_volume": 51568.3, "taker_buy_quote": 5317.94655}, {"ts": 1772473920000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 241533.8, "quote_volume": 24920.40214, "trades": 135, "taker_buy_volume": 73241.0, "taker_buy_quote": 7560.72236}, {"ts": 1772473980000, "open": 0.1031, "high": 0.1036, "low": 0.1031, "close": 0.1036, "volume": 220749.7, "quote_volume": 22829.13413, "trades": 133, "taker_buy_volume": 209326.4, "taker_buy_quote": 21649.10724}, {"ts": 1772474040000, "open": 0.1037, "high": 0.1039, "low": 0.1035, "close": 0.1035, "volume": 147256.6, "quote_volume": 15281.74625, "trades": 139, "taker_buy_volume": 50166.7, "taker_buy_quote": 5205.16065}, {"ts": 1772474100000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 69459.1, "quote_volume": 7190.96672, "trades": 157, "taker_buy_volume": 12136.9, "taker_buy_quote": 1257.31746}, {"ts": 1772474160000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 72312.2, "quote_volume": 7477.87149, "trades": 120, "taker_buy_volume": 29932.2, "taker_buy_quote": 3096.3186}, {"ts": 1772474220000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 18601.6, "quote_volume": 1922.21424, "trades": 46, "taker_buy_volume": 4705.2, "taker_buy_quote": 486.34947}, {"ts": 1772474280000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 9002.4, "quote_volume": 930.17284, "trades": 60, "taker_buy_volume": 2673.1, "taker_buy_quote": 276.29706}, {"ts": 1772474340000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 14003.0, "quote_volume": 1447.93725, "trades": 43, "taker_buy_volume": 3225.4, "taker_buy_quote": 333.58625}, {"ts": 1772474400000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 12951.7, "quote_volume": 1339.32665, "trades": 29, "taker_buy_volume": 9009.8, "taker_buy_quote": 931.69132}, {"ts": 1772474460000, "open": 0.1034, "high": 0.1034, "low": 0.1029, "close": 0.1031, "volume": 123340.1, "quote_volume": 12720.22974, "trades": 162, "taker_buy_volume": 29268.6, "taker_buy_quote": 3016.14009}, {"ts": 1772474520000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 18481.0, "quote_volume": 1905.33491, "trades": 87, "taker_buy_volume": 6711.0, "taker_buy_quote": 691.93112}, {"ts": 1772474580000, "open": 0.1031, "high": 0.1032, "low": 0.1027, "close": 0.1029, "volume": 51214.8, "quote_volume": 5264.56631, "trades": 105, "taker_buy_volume": 7921.5, "taker_buy_quote": 815.31373}, {"ts": 1772474640000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 79719.2, "quote_volume": 8217.45688, "trades": 172, "taker_buy_volume": 45836.5, "taker_buy_quote": 4724.54734}, {"ts": 1772474700000, "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1036, "volume": 71266.2, "quote_volume": 7377.96832, "trades": 120, "taker_buy_volume": 47174.5, "taker_buy_quote": 4882.19344}, {"ts": 1772474760000, "open": 0.1036, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 204519.2, "quote_volume": 21200.49845, "trades": 174, "taker_buy_volume": 117061.4, "taker_buy_quote": 12135.445}, {"ts": 1772474820000, "open": 0.1037, "high": 0.1038, "low": 0.1034, "close": 0.1037, "volume": 114970.2, "quote_volume": 11894.40677, "trades": 133, "taker_buy_volume": 32604.2, "taker_buy_quote": 3373.76062}, {"ts": 1772474880000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 24308.7, "quote_volume": 2519.9704, "trades": 48, "taker_buy_volume": 2419.0, "taker_buy_quote": 250.93426}, {"ts": 1772474940000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 97019.0, "quote_volume": 10077.723, "trades": 149, "taker_buy_volume": 77769.9, "taker_buy_quote": 8080.34417}, {"ts": 1772475000000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 36703.6, "quote_volume": 3815.89636, "trades": 73, "taker_buy_volume": 13229.6, "taker_buy_quote": 1375.33682}, {"ts": 1772475060000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 76074.8, "quote_volume": 7918.98399, "trades": 87, "taker_buy_volume": 38094.6, "taker_buy_quote": 3965.54915}, {"ts": 1772475120000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 121824.1, "quote_volume": 12659.19144, "trades": 180, "taker_buy_volume": 42969.9, "taker_buy_quote": 4465.81865}, {"ts": 1772475180000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 103789.0, "quote_volume": 10801.15401, "trades": 154, "taker_buy_volume": 54816.8, "taker_buy_quote": 5704.58063}, {"ts": 1772475240000, "open": 0.1042, "high": 0.105, "low": 0.1042, "close": 0.105, "volume": 229070.9, "quote_volume": 23970.62343, "trades": 233, "taker_buy_volume": 179031.9, "taker_buy_quote": 18733.03522}, {"ts": 1772475300000, "open": 0.105, "high": 0.105, "low": 0.1045, "close": 0.1045, "volume": 74959.5, "quote_volume": 7850.10495, "trades": 116, "taker_buy_volume": 20625.8, "taker_buy_quote": 2160.58845}, {"ts": 1772475360000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 35359.4, "quote_volume": 3695.04964, "trades": 47, "taker_buy_volume": 8169.8, "taker_buy_quote": 853.7441}, {"ts": 1772475420000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 13966.3, "quote_volume": 1458.14251, "trades": 48, "taker_buy_volume": 7570.3, "taker_buy_quote": 790.41065}, {"ts": 1772475480000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 33712.9, "quote_volume": 3519.62676, "trades": 30, "taker_buy_volume": 14326.7, "taker_buy_quote": 1495.70748}, {"ts": 1772475540000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 12626.7, "quote_volume": 1319.82993, "trades": 66, "taker_buy_volume": 4402.1, "taker_buy_quote": 460.35923}, {"ts": 1772475600000, "open": 0.1045, "high": 0.105, "low": 0.1045, "close": 0.1047, "volume": 59931.5, "quote_volume": 6278.16353, "trades": 193, "taker_buy_volume": 16335.5, "taker_buy_quote": 1711.74803}, {"ts": 1772475660000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 11522.2, "quote_volume": 1208.20825, "trades": 59, "taker_buy_volume": 7118.3, "taker_buy_quote": 746.3508}, {"ts": 1772475720000, "open": 0.1049, "high": 0.105, "low": 0.1046, "close": 0.1047, "volume": 90215.3, "quote_volume": 9446.55329, "trades": 212, "taker_buy_volume": 33914.5, "taker_buy_quote": 3550.17644}, {"ts": 1772475780000, "open": 0.1047, "high": 0.1047, "low": 0.1043, "close": 0.1043, "volume": 24395.7, "quote_volume": 2549.30058, "trades": 61, "taker_buy_volume": 13816.0, "taker_buy_quote": 1444.42457}, {"ts": 1772475840000, "open": 0.1044, "high": 0.1045, "low": 0.1041, "close": 0.1045, "volume": 183738.7, "quote_volume": 19157.59741, "trades": 183, "taker_buy_volume": 59662.7, "taker_buy_quote": 6221.14116}, {"ts": 1772475900000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 76165.8, "quote_volume": 7949.7869, "trades": 148, "taker_buy_volume": 26997.8, "taker_buy_quote": 2817.71656}, {"ts": 1772475960000, "open": 0.1045, "high": 0.1049, "low": 0.1045, "close": 0.1047, "volume": 77351.3, "quote_volume": 8100.88933, "trades": 175, "taker_buy_volume": 44301.8, "taker_buy_quote": 4638.8372}, {"ts": 1772476020000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 52972.7, "quote_volume": 5552.67143, "trades": 97, "taker_buy_volume": 35659.7, "taker_buy_quote": 3737.31751}, {"ts": 1772476080000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 6459.6, "quote_volume": 677.60346, "trades": 16, "taker_buy_volume": 641.0, "taker_buy_quote": 67.2409}, {"ts": 1772476140000, "open": 0.1049, "high": 0.1049, "low": 0.1045, "close": 0.1045, "volume": 113451.9, "quote_volume": 11870.25276, "trades": 187, "taker_buy_volume": 61218.5, "taker_buy_quote": 6405.91177}, {"ts": 1772476200000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 82831.7, "quote_volume": 8643.52653, "trades": 206, "taker_buy_volume": 6790.7, "taker_buy_quote": 708.79734}, {"ts": 1772476260000, "open": 0.1044, "high": 0.1045, "low": 0.1041, "close": 0.1041, "volume": 146030.2, "quote_volume": 15218.8271, "trades": 159, "taker_buy_volume": 28829.8, "taker_buy_quote": 3002.58052}, {"ts": 1772476320000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 39184.6, "quote_volume": 4081.9355, "trades": 75, "taker_buy_volume": 25799.2, "taker_buy_quote": 2687.17682}, {"ts": 1772476380000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 33049.0, "quote_volume": 3443.68852, "trades": 83, "taker_buy_volume": 25511.2, "taker_buy_quote": 2658.26704}, {"ts": 1772476440000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 37779.5, "quote_volume": 3935.73681, "trades": 76, "taker_buy_volume": 17611.6, "taker_buy_quote": 1834.91393}, {"ts": 1772476500000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 14579.7, "quote_volume": 1521.77284, "trades": 113, "taker_buy_volume": 6016.8, "taker_buy_quote": 627.80608}, {"ts": 1772476560000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 64086.2, "quote_volume": 6701.20164, "trades": 193, "taker_buy_volume": 32352.4, "taker_buy_quote": 3381.92575}, {"ts": 1772476620000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 32277.6, "quote_volume": 3373.13498, "trades": 105, "taker_buy_volume": 21384.5, "taker_buy_quote": 2234.68025}, {"ts": 1772476680000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 23130.7, "quote_volume": 2414.65778, "trades": 108, "taker_buy_volume": 4829.6, "taker_buy_quote": 504.15554}, {"ts": 1772476740000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 34971.4, "quote_volume": 3648.55858, "trades": 93, "taker_buy_volume": 16820.5, "taker_buy_quote": 1755.33716}, {"ts": 1772476800000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 2597.1, "quote_volume": 271.12766, "trades": 19, "taker_buy_volume": 1710.6, "taker_buy_quote": 178.58664}, {"ts": 1772476860000, "open": 0.1044, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 20790.2, "quote_volume": 2171.28642, "trades": 128, "taker_buy_volume": 6537.5, "taker_buy_quote": 683.00886}, {"ts": 1772476920000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 54118.2, "quote_volume": 5644.5388, "trades": 74, "taker_buy_volume": 16692.0, "taker_buy_quote": 1740.98614}, {"ts": 1772476980000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 18922.0, "quote_volume": 1977.10495, "trades": 38, "taker_buy_volume": 6232.3, "taker_buy_quote": 651.63909}, {"ts": 1772477040000, "open": 0.1046, "high": 0.1046, "low": 0.1038, "close": 0.104, "volume": 333232.5, "quote_volume": 34698.9725, "trades": 321, "taker_buy_volume": 107830.7, "taker_buy_quote": 11217.94059}, {"ts": 1772477100000, "open": 0.104, "high": 0.104, "low": 0.1035, "close": 0.1035, "volume": 159845.1, "quote_volume": 16572.76548, "trades": 117, "taker_buy_volume": 31660.8, "taker_buy_quote": 3282.30466}, {"ts": 1772477160000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 62451.7, "quote_volume": 6465.50318, "trades": 83, "taker_buy_volume": 41477.0, "taker_buy_quote": 4295.64873}, {"ts": 1772477220000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 142800.4, "quote_volume": 14777.36485, "trades": 318, "taker_buy_volume": 53675.9, "taker_buy_quote": 5556.10385}, {"ts": 1772477280000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 62752.4, "quote_volume": 6498.83271, "trades": 97, "taker_buy_volume": 25892.0, "taker_buy_quote": 2681.14799}, {"ts": 1772477340000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 30374.4, "quote_volume": 3143.5592, "trades": 55, "taker_buy_volume": 9409.6, "taker_buy_quote": 973.8936}, {"ts": 1772477400000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 67215.3, "quote_volume": 6963.74624, "trades": 89, "taker_buy_volume": 22028.9, "taker_buy_quote": 2282.69435}, {"ts": 1772477460000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 16816.6, "quote_volume": 1740.93541, "trades": 35, "taker_buy_volume": 8592.4, "taker_buy_quote": 889.73071}, {"ts": 1772477520000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 76005.3, "quote_volume": 7853.85777, "trades": 127, "taker_buy_volume": 33034.8, "taker_buy_quote": 3413.70577}, {"ts": 1772477580000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 93445.6, "quote_volume": 9652.7941, "trades": 139, "taker_buy_volume": 64872.4, "taker_buy_quote": 6701.31892}, {"ts": 1772477640000, "open": 0.1032, "high": 0.1035, "low": 0.1032, "close": 0.1035, "volume": 35531.7, "quote_volume": 3670.97969, "trades": 44, "taker_buy_volume": 20210.9, "taker_buy_quote": 2088.43115}, {"ts": 1772477700000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1031, "volume": 17084.8, "quote_volume": 1765.91987, "trades": 58, "taker_buy_volume": 9161.1, "taker_buy_quote": 946.92478}, {"ts": 1772477760000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 46359.3, "quote_volume": 4787.42475, "trades": 76, "taker_buy_volume": 20831.1, "taker_buy_quote": 2151.25502}, {"ts": 1772477820000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 600.6, "quote_volume": 62.04198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477880000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 277503.5, "quote_volume": 28660.92747, "trades": 182, "taker_buy_volume": 94231.6, "taker_buy_quote": 9731.94608}, {"ts": 1772477940000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 212140.9, "quote_volume": 21920.20917, "trades": 278, "taker_buy_volume": 64012.0, "taker_buy_quote": 6615.92444}, {"ts": 1772478000000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 41132.7, "quote_volume": 4255.1334, "trades": 53, "taker_buy_volume": 26386.5, "taker_buy_quote": 2729.10739}, {"ts": 1772478060000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 25325.2, "quote_volume": 2620.73614, "trades": 50, "taker_buy_volume": 6576.2, "taker_buy_quote": 680.6367}, {"ts": 1772478120000, "open": 0.1034, "high": 0.1034, "low": 0.1031, "close": 0.1032, "volume": 124728.8, "quote_volume": 12877.4457, "trades": 158, "taker_buy_volume": 88519.8, "taker_buy_quote": 9141.59243}, {"ts": 1772478180000, "open": 0.1033, "high": 0.1033, "low": 0.1029, "close": 0.1033, "volume": 157640.6, "quote_volume": 16245.71024, "trades": 219, "taker_buy_volume": 49996.2, "taker_buy_quote": 5155.477}, {"ts": 1772478240000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 147057.6, "quote_volume": 15193.17939, "trades": 214, "taker_buy_volume": 56414.4, "taker_buy_quote": 5829.60336}, {"ts": 1772478300000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 46318.3, "quote_volume": 4785.16787, "trades": 105, "taker_buy_volume": 28567.8, "taker_buy_quote": 2951.28934}, {"ts": 1772478360000, "open": 0.1032, "high": 0.1032, "low": 0.1028, "close": 0.1028, "volume": 99868.1, "quote_volume": 10269.11748, "trades": 157, "taker_buy_volume": 22784.1, "taker_buy_quote": 2342.55153}, {"ts": 1772478420000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 83692.4, "quote_volume": 8588.93891, "trades": 125, "taker_buy_volume": 21840.2, "taker_buy_quote": 2242.09364}, {"ts": 1772478480000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 19455.1, "quote_volume": 2001.06059, "trades": 67, "taker_buy_volume": 5997.8, "taker_buy_quote": 616.87828}, {"ts": 1772478540000, "open": 0.1027, "high": 0.103, "low": 0.1025, "close": 0.103, "volume": 133365.4, "quote_volume": 13691.79102, "trades": 244, "taker_buy_volume": 63846.6, "taker_buy_quote": 6556.40673}, {"ts": 1772478600000, "open": 0.103, "high": 0.103, "low": 0.1026, "close": 0.1027, "volume": 15278.3, "quote_volume": 1569.82169, "trades": 44, "taker_buy_volume": 550.6, "taker_buy_quote": 56.54662}, {"ts": 1772478660000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 65958.9, "quote_volume": 6770.09071, "trades": 108, "taker_buy_volume": 18745.9, "taker_buy_quote": 1925.08424}, {"ts": 1772478720000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 37667.2, "quote_volume": 3876.90925, "trades": 49, "taker_buy_volume": 27977.9, "taker_buy_quote": 2878.91135}, {"ts": 1772478780000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 71570.9, "quote_volume": 7371.73031, "trades": 136, "taker_buy_volume": 6016.1, "taker_buy_quote": 619.66898}, {"ts": 1772478840000, "open": 0.1029, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 162283.8, "quote_volume": 16717.58532, "trades": 260, "taker_buy_volume": 149161.2, "taker_buy_quote": 15367.2303}, {"ts": 1772478900000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 20401.1, "quote_volume": 2100.6342, "trades": 36, "taker_buy_volume": 13126.0, "taker_buy_quote": 1352.01768}, {"ts": 1772478960000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 76002.8, "quote_volume": 7829.54657, "trades": 109, "taker_buy_volume": 28400.1, "taker_buy_quote": 2926.46847}, {"ts": 1772479020000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 100273.0, "quote_volume": 10355.49394, "trades": 90, "taker_buy_volume": 59287.9, "taker_buy_quote": 6121.99502}, {"ts": 1772479080000, "open": 0.1033, "high": 0.1033, "low": 0.1028, "close": 0.103, "volume": 45697.0, "quote_volume": 4707.29232, "trades": 177, "taker_buy_volume": 16821.7, "taker_buy_quote": 1731.62826}, {"ts": 1772479140000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 26895.3, "quote_volume": 2774.31814, "trades": 124, "taker_buy_volume": 13370.7, "taker_buy_quote": 1379.73108}, {"ts": 1772479200000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 43020.4, "quote_volume": 4436.50529, "trades": 79, "taker_buy_volume": 9151.4, "taker_buy_quote": 943.76435}, {"ts": 1772479260000, "open": 0.1032, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 23606.9, "quote_volume": 2440.85822, "trades": 47, "taker_buy_volume": 16641.5, "taker_buy_quote": 1720.6552}, {"ts": 1772479320000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 49890.4, "quote_volume": 5163.6582, "trades": 132, "taker_buy_volume": 37959.9, "taker_buy_quote": 3928.85835}, {"ts": 1772479380000, "open": 0.1034, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 83924.5, "quote_volume": 8699.26154, "trades": 171, "taker_buy_volume": 62581.2, "taker_buy_quote": 6487.21851}, {"ts": 1772479440000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 25985.5, "quote_volume": 2691.93575, "trades": 97, "taker_buy_volume": 5953.3, "taker_buy_quote": 616.7667}, {"ts": 1772479500000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 8254.2, "quote_volume": 854.66988, "trades": 33, "taker_buy_volume": 7905.8, "taker_buy_quote": 818.55043}, {"ts": 1772479560000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 17114.2, "quote_volume": 1771.46603, "trades": 48, "taker_buy_volume": 2243.6, "taker_buy_quote": 232.23188}, {"ts": 1772479620000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 14611.4, "quote_volume": 1513.7063, "trades": 32, "taker_buy_volume": 7880.6, "taker_buy_quote": 816.43016}, {"ts": 1772479680000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 4298.5, "quote_volume": 445.31689, "trades": 15, "taker_buy_volume": 183.4, "taker_buy_quote": 19.00024}, {"ts": 1772479740000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 1030.1, "quote_volume": 106.72608, "trades": 9, "taker_buy_volume": 1030.1, "taker_buy_quote": 106.72608}, {"ts": 1772479800000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 49594.6, "quote_volume": 5146.84361, "trades": 76, "taker_buy_volume": 34049.0, "taker_buy_quote": 3533.90243}, {"ts": 1772479860000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 33574.3, "quote_volume": 3481.65491, "trades": 50, "taker_buy_volume": 19506.0, "taker_buy_quote": 2022.7722}, {"ts": 1772479920000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 18824.0, "quote_volume": 1953.0795, "trades": 39, "taker_buy_volume": 2041.0, "taker_buy_quote": 211.76245}, {"ts": 1772479980000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 38178.4, "quote_volume": 3966.82714, "trades": 52, "taker_buy_volume": 29908.8, "taker_buy_quote": 3108.39654}, {"ts": 1772480040000, "open": 0.1041, "high": 0.1042, "low": 0.1039, "close": 0.104, "volume": 159630.8, "quote_volume": 16607.99793, "trades": 148, "taker_buy_volume": 64881.4, "taker_buy_quote": 6752.23966}, {"ts": 1772480100000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 39215.2, "quote_volume": 4083.60374, "trades": 55, "taker_buy_volume": 16586.8, "taker_buy_quote": 1726.80001}, {"ts": 1772480160000, "open": 0.1041, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 72349.9, "quote_volume": 7544.26964, "trades": 161, "taker_buy_volume": 50211.8, "taker_buy_quote": 5236.23893}, {"ts": 1772480220000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 26219.0, "quote_volume": 2729.40654, "trades": 43, "taker_buy_volume": 11367.6, "taker_buy_quote": 1183.3758}, {"ts": 1772480280000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1044, "volume": 45306.1, "quote_volume": 4730.66872, "trades": 88, "taker_buy_volume": 36420.8, "taker_buy_quote": 3802.57221}, {"ts": 1772480340000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 52102.6, "quote_volume": 5439.40673, "trades": 78, "taker_buy_volume": 19527.0, "taker_buy_quote": 2038.6039}, {"ts": 1772480400000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 93671.6, "quote_volume": 9753.48402, "trades": 259, "taker_buy_volume": 32790.8, "taker_buy_quote": 3415.56722}, {"ts": 1772480460000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 65759.2, "quote_volume": 6833.37038, "trades": 144, "taker_buy_volume": 22368.2, "taker_buy_quote": 2325.00902}, {"ts": 1772480520000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 37929.4, "quote_volume": 3943.9941, "trades": 132, "taker_buy_volume": 30978.8, "taker_buy_quote": 3221.25429}, {"ts": 1772480580000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 1121.2, "quote_volume": 116.61249, "trades": 11, "taker_buy_volume": 153.8, "taker_buy_quote": 16.00289}, {"ts": 1772480640000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 17098.8, "quote_volume": 1778.80093, "trades": 31, "taker_buy_volume": 6122.1, "taker_buy_quote": 637.23182}, {"ts": 1772480700000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 23787.2, "quote_volume": 2469.40023, "trades": 29, "taker_buy_volume": 740.5, "taker_buy_quote": 76.8735}, {"ts": 1772480760000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 5908.9, "quote_volume": 613.93471, "trades": 31, "taker_buy_volume": 2040.0, "taker_buy_quote": 211.956}, {"ts": 1772480820000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 20393.4, "quote_volume": 2122.93818, "trades": 58, "taker_buy_volume": 9073.6, "taker_buy_quote": 944.59103}, {"ts": 1772480880000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 6030.6, "quote_volume": 628.40405, "trades": 17, "taker_buy_volume": 232.1, "taker_buy_quote": 24.20035}, {"ts": 1772480940000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 39604.9, "quote_volume": 4124.8446, "trades": 59, "taker_buy_volume": 28103.1, "taker_buy_quote": 2926.45002}, {"ts": 1772481000000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 7045.8, "quote_volume": 734.17236, "trades": 15, "taker_buy_volume": 491.0, "taker_buy_quote": 51.1622}, {"ts": 1772481060000, "open": 0.1042, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 27882.7, "quote_volume": 2907.10155, "trades": 59, "taker_buy_volume": 22290.2, "taker_buy_quote": 2323.67333}, {"ts": 1772481120000, "open": 0.1044, "high": 0.1048, "low": 0.1044, "close": 0.1045, "volume": 206756.5, "quote_volume": 21611.99169, "trades": 239, "taker_buy_volume": 129565.8, "taker_buy_quote": 13545.4131}, {"ts": 1772481180000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 3264.2, "quote_volume": 340.90385, "trades": 34, "taker_buy_volume": 583.7, "taker_buy_quote": 60.96337}, {"ts": 1772481240000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 53003.7, "quote_volume": 5525.90403, "trades": 93, "taker_buy_volume": 19159.9, "taker_buy_quote": 1997.59974}, {"ts": 1772481300000, "open": 0.1043, "high": 0.1044, "low": 0.104, "close": 0.1041, "volume": 128566.0, "quote_volume": 13412.51165, "trades": 124, "taker_buy_volume": 65131.3, "taker_buy_quote": 6799.21397}, {"ts": 1772481360000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 54524.3, "quote_volume": 5676.25178, "trades": 59, "taker_buy_volume": 19314.1, "taker_buy_quote": 2010.86996}, {"ts": 1772481420000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 16475.6, "quote_volume": 1719.94574, "trades": 34, "taker_buy_volume": 5273.5, "taker_buy_quote": 550.45416}, {"ts": 1772481480000, "open": 0.1044, "high": 0.1047, "low": 0.1044, "close": 0.1047, "volume": 16159.5, "quote_volume": 1689.93699, "trades": 36, "taker_buy_volume": 16159.5, "taker_buy_quote": 1689.93699}, {"ts": 1772481540000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 35680.8, "quote_volume": 3738.95304, "trades": 47, "taker_buy_volume": 21807.8, "taker_buy_quote": 2285.10031}, {"ts": 1772481600000, "open": 0.1047, "high": 0.1051, "low": 0.1044, "close": 0.105, "volume": 68650.0, "quote_volume": 7199.91298, "trades": 191, "taker_buy_volume": 42425.9, "taker_buy_quote": 4450.9774}, {"ts": 1772481660000, "open": 0.105, "high": 0.1055, "low": 0.105, "close": 0.1054, "volume": 125983.6, "quote_volume": 13252.66581, "trades": 199, "taker_buy_volume": 64684.0, "taker_buy_quote": 6809.29163}, {"ts": 1772481720000, "open": 0.1054, "high": 0.1059, "low": 0.1054, "close": 0.1059, "volume": 242667.8, "quote_volume": 25639.30593, "trades": 270, "taker_buy_volume": 171394.3, "taker_buy_quote": 18110.54132}, {"ts": 1772481780000, "open": 0.106, "high": 0.1061, "low": 0.1057, "close": 0.1059, "volume": 320327.8, "quote_volume": 33904.84425, "trades": 257, "taker_buy_volume": 106643.5, "taker_buy_quote": 11291.68995}, {"ts": 1772481840000, "open": 0.1059, "high": 0.1063, "low": 0.1059, "close": 0.1062, "volume": 31005.3, "quote_volume": 3290.39047, "trades": 120, "taker_buy_volume": 16918.6, "taker_buy_quote": 1794.56638}, {"ts": 1772481900000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 119147.7, "quote_volume": 12672.85709, "trades": 193, "taker_buy_volume": 95408.6, "taker_buy_quote": 10147.91022}, {"ts": 1772481960000, "open": 0.1065, "high": 0.1065, "low": 0.1057, "close": 0.1057, "volume": 341296.0, "quote_volume": 36225.75942, "trades": 334, "taker_buy_volume": 77320.8, "taker_buy_quote": 8202.63984}, {"ts": 1772482020000, "open": 0.1058, "high": 0.106, "low": 0.1057, "close": 0.1057, "volume": 44802.5, "quote_volume": 4742.28968, "trades": 163, "taker_buy_volume": 12277.7, "taker_buy_quote": 1300.05299}, {"ts": 1772482080000, "open": 0.1056, "high": 0.1057, "low": 0.1053, "close": 0.1055, "volume": 125843.4, "quote_volume": 13272.62742, "trades": 154, "taker_buy_volume": 42488.3, "taker_buy_quote": 4481.52524}, {"ts": 1772482140000, "open": 0.1055, "high": 0.1057, "low": 0.1053, "close": 0.1056, "volume": 34059.8, "quote_volume": 3593.00655, "trades": 71, "taker_buy_volume": 11196.5, "taker_buy_quote": 1181.4573}, {"ts": 1772482200000, "open": 0.1055, "high": 0.1056, "low": 0.1049, "close": 0.105, "volume": 109138.1, "quote_volume": 11487.37774, "trades": 127, "taker_buy_volume": 35696.9, "taker_buy_quote": 3763.8164}, {"ts": 1772482260000, "open": 0.1051, "high": 0.1051, "low": 0.1046, "close": 0.1049, "volume": 135572.9, "quote_volume": 14207.65476, "trades": 148, "taker_buy_volume": 60290.4, "taker_buy_quote": 6319.69587}, {"ts": 1772482320000, "open": 0.1049, "high": 0.1052, "low": 0.1048, "close": 0.1052, "volume": 67826.0, "quote_volume": 7129.45141, "trades": 161, "taker_buy_volume": 54590.5, "taker_buy_quote": 5737.76118}, {"ts": 1772482380000, "open": 0.1052, "high": 0.1053, "low": 0.1048, "close": 0.1049, "volume": 31515.6, "quote_volume": 3308.4473, "trades": 110, "taker_buy_volume": 3678.7, "taker_buy_quote": 386.84416}, {"ts": 1772482440000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 2546.4, "quote_volume": 267.18023, "trades": 19, "taker_buy_volume": 1130.2, "taker_buy_quote": 118.62085}, {"ts": 1772482500000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 38205.2, "quote_volume": 4006.36416, "trades": 98, "taker_buy_volume": 10871.8, "taker_buy_quote": 1139.96809}, {"ts": 1772482560000, "open": 0.105, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 96976.0, "quote_volume": 10184.38912, "trades": 313, "taker_buy_volume": 53773.6, "taker_buy_quote": 5650.67764}, {"ts": 1772482620000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 5766.7, "quote_volume": 605.31232, "trades": 56, "taker_buy_volume": 3496.2, "taker_buy_quote": 367.0214}, {"ts": 1772482680000, "open": 0.1051, "high": 0.1052, "low": 0.1049, "close": 0.1052, "volume": 51362.0, "quote_volume": 5396.25411, "trades": 66, "taker_buy_volume": 13985.0, "taker_buy_quote": 1469.90627}, {"ts": 1772482740000, "open": 0.1052, "high": 0.1052, "low": 0.1048, "close": 0.1048, "volume": 46176.6, "quote_volume": 4848.37103, "trades": 81, "taker_buy_volume": 18809.6, "taker_buy_quote": 1976.1577}, {"ts": 1772482800000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 112736.0, "quote_volume": 11788.16218, "trades": 100, "taker_buy_volume": 33532.3, "taker_buy_quote": 3506.69535}, {"ts": 1772482860000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 42449.5, "quote_volume": 4443.47575, "trades": 60, "taker_buy_volume": 24236.7, "taker_buy_quote": 2536.91947}, {"ts": 1772482920000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.105, "volume": 20130.7, "quote_volume": 2110.24568, "trades": 79, "taker_buy_volume": 5198.3, "taker_buy_quote": 545.03112}, {"ts": 1772482980000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 28332.7, "quote_volume": 2969.82897, "trades": 108, "taker_buy_volume": 3956.9, "taker_buy_quote": 415.09491}, {"ts": 1772483040000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 65234.7, "quote_volume": 6831.42712, "trades": 107, "taker_buy_volume": 22597.9, "taker_buy_quote": 2366.92757}, {"ts": 1772483100000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 106725.0, "quote_volume": 11150.2929, "trades": 162, "taker_buy_volume": 32117.0, "taker_buy_quote": 3356.1653}, {"ts": 1772483160000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1046, "volume": 5867.3, "quote_volume": 612.89471, "trades": 47, "taker_buy_volume": 2195.5, "taker_buy_quote": 229.4519}, {"ts": 1772483220000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 40834.8, "quote_volume": 4278.63145, "trades": 67, "taker_buy_volume": 25592.4, "taker_buy_quote": 2683.09735}, {"ts": 1772483280000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 43018.5, "quote_volume": 4517.0011, "trades": 66, "taker_buy_volume": 23557.5, "taker_buy_quote": 2473.5961}, {"ts": 1772483340000, "open": 0.105, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 58967.6, "quote_volume": 6191.77866, "trades": 63, "taker_buy_volume": 29489.7, "taker_buy_quote": 3098.65974}, {"ts": 1772483400000, "open": 0.1049, "high": 0.1049, "low": 0.1046, "close": 0.1046, "volume": 41362.5, "quote_volume": 4332.57595, "trades": 91, "taker_buy_volume": 21742.6, "taker_buy_quote": 2277.58067}, {"ts": 1772483460000, "open": 0.1047, "high": 0.1047, "low": 0.1044, "close": 0.1045, "volume": 39023.9, "quote_volume": 4075.20056, "trades": 81, "taker_buy_volume": 8266.5, "taker_buy_quote": 863.49815}, {"ts": 1772483520000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 53370.8, "quote_volume": 5568.52879, "trades": 68, "taker_buy_volume": 7584.6, "taker_buy_quote": 791.78216}, {"ts": 1772483580000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 5762.6, "quote_volume": 601.03918, "trades": 14, "taker_buy_volume": 5167.0, "taker_buy_quote": 538.9181}, {"ts": 1772483640000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 34636.2, "quote_volume": 3615.09754, "trades": 68, "taker_buy_volume": 22170.7, "taker_buy_quote": 2314.27647}, {"ts": 1772483700000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.1041, "volume": 47404.7, "quote_volume": 4935.92113, "trades": 72, "taker_buy_volume": 6482.9, "taker_buy_quote": 674.92013}, {"ts": 1772483760000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 19695.7, "quote_volume": 2052.29194, "trades": 38, "taker_buy_volume": 12853.4, "taker_buy_quote": 1339.32428}, {"ts": 1772483820000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 71838.7, "quote_volume": 7480.83397, "trades": 144, "taker_buy_volume": 19249.2, "taker_buy_quote": 2004.02488}, {"ts": 1772483880000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 2415.8, "quote_volume": 251.637, "trades": 27, "taker_buy_volume": 2148.5, "taker_buy_quote": 223.80052}, {"ts": 1772483940000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 6037.1, "quote_volume": 628.80001, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484000000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 3791.9, "quote_volume": 394.73679, "trades": 26, "taker_buy_volume": 3127.5, "taker_buy_quote": 325.57275}, {"ts": 1772484060000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 8566.9, "quote_volume": 892.55789, "trades": 24, "taker_buy_volume": 2515.1, "taker_buy_quote": 261.96033}, {"ts": 1772484120000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 32131.9, "quote_volume": 3348.1363, "trades": 81, "taker_buy_volume": 14109.2, "taker_buy_quote": 1470.17864}, {"ts": 1772484180000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 5373.5, "quote_volume": 560.30197, "trades": 71, "taker_buy_volume": 2001.7, "taker_buy_quote": 208.68987}, {"ts": 1772484240000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 38852.1, "quote_volume": 4053.83633, "trades": 60, "taker_buy_volume": 23771.4, "taker_buy_quote": 2480.91932}, {"ts": 1772484300000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 169927.7, "quote_volume": 17756.62103, "trades": 121, "taker_buy_volume": 20357.6, "taker_buy_quote": 2127.5774}, {"ts": 1772484360000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 64112.9, "quote_volume": 6693.48738, "trades": 118, "taker_buy_volume": 30219.1, "taker_buy_quote": 3155.04447}, {"ts": 1772484420000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 33737.5, "quote_volume": 3519.36311, "trades": 121, "taker_buy_volume": 10559.4, "taker_buy_quote": 1101.36548}, {"ts": 1772484480000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 35177.8, "quote_volume": 3666.27547, "trades": 89, "taker_buy_volume": 16597.3, "taker_buy_quote": 1730.46962}, {"ts": 1772484540000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 1188.4, "quote_volume": 123.82265, "trades": 15, "taker_buy_volume": 610.6, "taker_buy_quote": 63.62452}, {"ts": 1772484600000, "open": 0.1042, "high": 0.1042, "low": 0.1038, "close": 0.1039, "volume": 241023.6, "quote_volume": 25046.01136, "trades": 200, "taker_buy_volume": 63496.7, "taker_buy_quote": 6603.8923}, {"ts": 1772484660000, "open": 0.104, "high": 0.1052, "low": 0.104, "close": 0.1049, "volume": 1263292.1, "quote_volume": 131991.99391, "trades": 642, "taker_buy_volume": 979939.5, "taker_buy_quote": 102352.33653}, {"ts": 1772484720000, "open": 0.1049, "high": 0.105, "low": 0.1046, "close": 0.1049, "volume": 126687.4, "quote_volume": 13280.93643, "trades": 161, "taker_buy_volume": 51530.5, "taker_buy_quote": 5405.19622}, {"ts": 1772484780000, "open": 0.1049, "high": 0.1049, "low": 0.1046, "close": 0.1048, "volume": 151777.2, "quote_volume": 15906.31741, "trades": 77, "taker_buy_volume": 3041.2, "taker_buy_quote": 318.39677}, {"ts": 1772484840000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 7556.0, "quote_volume": 791.1609, "trades": 24, "taker_buy_volume": 2903.6, "taker_buy_quote": 304.05462}, {"ts": 1772484900000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 15424.3, "quote_volume": 1611.73481, "trades": 97, "taker_buy_volume": 4664.7, "taker_buy_quote": 487.50692}, {"ts": 1772484960000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 23141.6, "quote_volume": 2415.94645, "trades": 24, "taker_buy_volume": 6404.9, "taker_buy_quote": 668.67156}, {"ts": 1772485020000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 936.8, "quote_volume": 97.80192, "trades": 7, "taker_buy_volume": 936.8, "taker_buy_quote": 97.80192}, {"ts": 1772485080000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 72186.9, "quote_volume": 7524.23193, "trades": 85, "taker_buy_volume": 11225.4, "taker_buy_quote": 1170.17887}, {"ts": 1772485140000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 65420.7, "quote_volume": 6816.84462, "trades": 109, "taker_buy_volume": 30362.6, "taker_buy_quote": 3163.7906}, {"ts": 1772485200000, "open": 0.1042, "high": 0.1042, "low": 0.1037, "close": 0.1037, "volume": 109521.9, "quote_volume": 11372.50028, "trades": 207, "taker_buy_volume": 28163.9, "taker_buy_quote": 2925.85618}, {"ts": 1772485260000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 25404.7, "quote_volume": 2631.44823, "trades": 66, "taker_buy_volume": 3949.9, "taker_buy_quote": 409.21735}, {"ts": 1772485320000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 57797.2, "quote_volume": 5994.01007, "trades": 117, "taker_buy_volume": 21228.5, "taker_buy_quote": 2202.57779}, {"ts": 1772485380000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 58014.7, "quote_volume": 6016.74783, "trades": 71, "taker_buy_volume": 15240.1, "taker_buy_quote": 1580.44231}, {"ts": 1772485440000, "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 45033.1, "quote_volume": 4671.18831, "trades": 83, "taker_buy_volume": 27894.8, "taker_buy_quote": 2893.93631}, {"ts": 1772485500000, "open": 0.1037, "high": 0.1041, "low": 0.1037, "close": 0.104, "volume": 39814.3, "quote_volume": 4137.06303, "trades": 129, "taker_buy_volume": 18389.7, "taker_buy_quote": 1910.30162}, {"ts": 1772485560000, "open": 0.104, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 142251.7, "quote_volume": 14792.11893, "trades": 301, "taker_buy_volume": 107067.4, "taker_buy_quote": 11133.86599}, {"ts": 1772485620000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 7794.9, "quote_volume": 810.6696, "trades": 19, "taker_buy_volume": 1223.9, "taker_buy_quote": 127.2856}, {"ts": 1772485680000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 7574.3, "quote_volume": 787.4636, "trades": 50, "taker_buy_volume": 1075.9, "taker_buy_quote": 111.95237}, {"ts": 1772485740000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 48759.1, "quote_volume": 5066.02546, "trades": 58, "taker_buy_volume": 21118.8, "taker_buy_quote": 2194.24332}, {"ts": 1772485800000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 3801.9, "quote_volume": 394.49423, "trades": 33, "taker_buy_volume": 428.2, "taker_buy_quote": 44.48998}, {"ts": 1772485860000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 26254.7, "quote_volume": 2721.38007, "trades": 121, "taker_buy_volume": 2254.9, "taker_buy_quote": 233.83313}, {"ts": 1772485920000, "open": 0.1036, "high": 0.1037, "low": 0.1033, "close": 0.1034, "volume": 91520.9, "quote_volume": 9464.35297, "trades": 79, "taker_buy_volume": 13632.3, "taker_buy_quote": 1409.06672}, {"ts": 1772485980000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 7732.1, "quote_volume": 799.98462, "trades": 40, "taker_buy_volume": 6681.5, "taker_buy_quote": 691.35444}, {"ts": 1772486040000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 23848.6, "quote_volume": 2473.38959, "trades": 76, "taker_buy_volume": 14648.2, "taker_buy_quote": 1518.38807}, {"ts": 1772486100000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 20507.8, "quote_volume": 2127.836, "trades": 62, "taker_buy_volume": 15151.2, "taker_buy_quote": 1572.19998}, {"ts": 1772486160000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 17836.3, "quote_volume": 1851.05924, "trades": 75, "taker_buy_volume": 13921.0, "taker_buy_quote": 1444.89681}, {"ts": 1772486220000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 6364.0, "quote_volume": 660.46948, "trades": 12, "taker_buy_volume": 5226.8, "taker_buy_quote": 542.54184}, {"ts": 1772486280000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 7854.1, "quote_volume": 815.25558, "trades": 28, "taker_buy_volume": 6973.3, "taker_buy_quote": 723.82854}, {"ts": 1772486340000, "open": 0.1038, "high": 0.1038, "low": 0.1034, "close": 0.1034, "volume": 36213.7, "quote_volume": 3756.91234, "trades": 61, "taker_buy_volume": 14299.9, "taker_buy_quote": 1484.08366}, {"ts": 1772486400000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 55951.2, "quote_volume": 5783.62548, "trades": 91, "taker_buy_volume": 15226.3, "taker_buy_quote": 1574.27636}, {"ts": 1772486460000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 16588.6, "quote_volume": 1713.66411, "trades": 49, "taker_buy_volume": 2409.1, "taker_buy_quote": 248.9463}, {"ts": 1772486520000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 13941.4, "quote_volume": 1443.22611, "trades": 47, "taker_buy_volume": 12398.3, "taker_buy_quote": 1283.61511}, {"ts": 1772486580000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 24403.9, "quote_volume": 2528.11915, "trades": 45, "taker_buy_volume": 1740.5, "taker_buy_quote": 180.35205}, {"ts": 1772486640000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 11955.2, "quote_volume": 1239.23152, "trades": 21, "taker_buy_volume": 1878.3, "taker_buy_quote": 194.75909}, {"ts": 1772486700000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 12350.8, "quote_volume": 1279.22159, "trades": 44, "taker_buy_volume": 702.3, "taker_buy_quote": 72.77031}, {"ts": 1772486760000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 4974.2, "quote_volume": 514.96346, "trades": 14, "taker_buy_volume": 1337.6, "taker_buy_quote": 138.57536}, {"ts": 1772486820000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 7862.1, "quote_volume": 813.75279, "trades": 14, "taker_buy_volume": 5934.0, "taker_buy_quote": 614.20378}, {"ts": 1772486880000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 36181.0, "quote_volume": 3744.83925, "trades": 40, "taker_buy_volume": 10708.4, "taker_buy_quote": 1108.5085}, {"ts": 1772486940000, "open": 0.1036, "high": 0.1039, "low": 0.1036, "close": 0.1039, "volume": 146633.1, "quote_volume": 15194.67846, "trades": 42, "taker_buy_volume": 134524.1, "taker_buy_quote": 13938.42871}, {"ts": 1772487000000, "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.1039, "volume": 59580.4, "quote_volume": 6197.37206, "trades": 77, "taker_buy_volume": 49815.9, "taker_buy_quote": 5181.16511}, {"ts": 1772487060000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 34208.5, "quote_volume": 3558.15466, "trades": 86, "taker_buy_volume": 13789.2, "taker_buy_quote": 1434.55803}, {"ts": 1772487120000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 60409.0, "quote_volume": 6287.8317, "trades": 60, "taker_buy_volume": 35572.5, "taker_buy_quote": 3702.53786}, {"ts": 1772487180000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 47819.1, "quote_volume": 4984.03212, "trades": 60, "taker_buy_volume": 45052.4, "taker_buy_quote": 4695.76118}, {"ts": 1772487240000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 4730.6, "quote_volume": 492.92852, "trades": 37, "taker_buy_volume": 2409.6, "taker_buy_quote": 251.08032}, {"ts": 1772487300000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 30301.7, "quote_volume": 3152.54344, "trades": 42, "taker_buy_volume": 12795.8, "taker_buy_quote": 1330.7632}, {"ts": 1772487360000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 26570.6, "quote_volume": 2767.61777, "trades": 49, "taker_buy_volume": 10798.7, "taker_buy_quote": 1124.66513}, {"ts": 1772487420000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 23333.0, "quote_volume": 2429.14574, "trades": 43, "taker_buy_volume": 5017.6, "taker_buy_quote": 522.83392}, {"ts": 1772487480000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487540000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 109089.3, "quote_volume": 11364.12143, "trades": 110, "taker_buy_volume": 53877.3, "taker_buy_quote": 5612.65499}, {"ts": 1772487600000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 6703.7, "quote_volume": 698.52554, "trades": 20, "taker_buy_volume": 5497.2, "taker_buy_quote": 572.80824}, {"ts": 1772487660000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 2979.7, "quote_volume": 310.47418, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487720000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 59.4, "quote_volume": 6.18354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487780000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1044, "volume": 38334.9, "quote_volume": 3999.0218, "trades": 47, "taker_buy_volume": 26036.5, "taker_buy_quote": 2716.2716}, {"ts": 1772487840000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 20090.3, "quote_volume": 2096.83108, "trades": 44, "taker_buy_volume": 14620.4, "taker_buy_quote": 1526.09534}, {"ts": 1772487900000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 48709.7, "quote_volume": 5093.09758, "trades": 66, "taker_buy_volume": 28204.1, "taker_buy_quote": 2949.54736}, {"ts": 1772487960000, "open": 0.1046, "high": 0.105, "low": 0.1046, "close": 0.1047, "volume": 200749.1, "quote_volume": 21044.98697, "trades": 223, "taker_buy_volume": 128180.0, "taker_buy_quote": 13436.56258}, {"ts": 1772488020000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 42665.4, "quote_volume": 4464.44044, "trades": 53, "taker_buy_volume": 12841.8, "taker_buy_quote": 1343.65378}, {"ts": 1772488080000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 57820.7, "quote_volume": 6042.2599, "trades": 159, "taker_buy_volume": 24308.9, "taker_buy_quote": 2540.35225}, {"ts": 1772488140000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 57867.4, "quote_volume": 6041.50056, "trades": 102, "taker_buy_volume": 2385.2, "taker_buy_quote": 248.95013}, {"ts": 1772488200000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1081.0, "quote_volume": 112.7483, "trades": 9, "taker_buy_volume": 1081.0, "taker_buy_quote": 112.7483}, {"ts": 1772488260000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 35594.6, "quote_volume": 3716.06763, "trades": 76, "taker_buy_volume": 15289.5, "taker_buy_quote": 1596.2238}, {"ts": 1772488320000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 25125.5, "quote_volume": 2618.46943, "trades": 36, "taker_buy_volume": 688.0, "taker_buy_quote": 71.6896}, {"ts": 1772488380000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 23925.7, "quote_volume": 2493.05794, "trades": 51, "taker_buy_volume": 3760.0, "taker_buy_quote": 391.792}, {"ts": 1772488440000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 5033.2, "quote_volume": 525.16431, "trades": 54, "taker_buy_volume": 1512.6, "taker_buy_quote": 157.8663}, {"ts": 1772488500000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 5078.4, "quote_volume": 529.16928, "trades": 57, "taker_buy_volume": 1004.6, "taker_buy_quote": 104.67932}, {"ts": 1772488560000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 29810.1, "quote_volume": 3103.50763, "trades": 66, "taker_buy_volume": 8407.6, "taker_buy_quote": 875.32906}, {"ts": 1772488620000, "open": 0.1041, "high": 0.1047, "low": 0.1041, "close": 0.1046, "volume": 328281.7, "quote_volume": 34294.12172, "trades": 151, "taker_buy_volume": 289588.6, "taker_buy_quote": 30249.77783}, {"ts": 1772488680000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 575.0, "quote_volume": 60.13924, "trades": 5, "taker_buy_volume": 517.4, "taker_buy_quote": 54.12004}, {"ts": 1772488740000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 35542.9, "quote_volume": 3717.78734, "trades": 51, "taker_buy_volume": 22583.1, "taker_buy_quote": 2362.19226}, {"ts": 1772488800000, "open": 0.1047, "high": 0.1049, "low": 0.1046, "close": 0.1046, "volume": 68458.7, "quote_volume": 7171.30367, "trades": 119, "taker_buy_volume": 33898.4, "taker_buy_quote": 3552.28072}, {"ts": 1772488860000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 40573.1, "quote_volume": 4252.02905, "trades": 62, "taker_buy_volume": 15068.8, "taker_buy_quote": 1579.17841}, {"ts": 1772488920000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 28058.0, "quote_volume": 2940.48199, "trades": 62, "taker_buy_volume": 12912.9, "taker_buy_quote": 1353.30817}, {"ts": 1772488980000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 8998.4, "quote_volume": 943.20388, "trades": 14, "taker_buy_volume": 6627.0, "taker_buy_quote": 694.68116}, {"ts": 1772489040000, "open": 0.1047, "high": 0.1047, "low": 0.1044, "close": 0.1044, "volume": 43086.2, "quote_volume": 4506.89219, "trades": 53, "taker_buy_volume": 454.5, "taker_buy_quote": 47.58615}, {"ts": 1772489100000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 21375.3, "quote_volume": 2236.39968, "trades": 50, "taker_buy_volume": 15762.0, "taker_buy_quote": 1649.20099}, {"ts": 1772489160000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 39715.3, "quote_volume": 4158.14022, "trades": 59, "taker_buy_volume": 17174.4, "taker_buy_quote": 1798.17018}, {"ts": 1772489220000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 1228.8, "quote_volume": 128.69305, "trades": 5, "taker_buy_volume": 376.9, "taker_buy_quote": 39.49912}, {"ts": 1772489280000, "open": 0.1048, "high": 0.1052, "low": 0.1047, "close": 0.1051, "volume": 117029.2, "quote_volume": 12286.21853, "trades": 173, "taker_buy_volume": 67285.9, "taker_buy_quote": 7062.629}, {"ts": 1772489340000, "open": 0.1051, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 84550.3, "quote_volume": 8882.28911, "trades": 101, "taker_buy_volume": 48798.9, "taker_buy_quote": 5126.83186}, {"ts": 1772489400000, "open": 0.105, "high": 0.1055, "low": 0.105, "close": 0.1055, "volume": 69253.1, "quote_volume": 7289.52806, "trades": 118, "taker_buy_volume": 57120.0, "taker_buy_quote": 6011.29292}, {"ts": 1772489460000, "open": 0.1055, "high": 0.1056, "low": 0.1051, "close": 0.1051, "volume": 268066.3, "quote_volume": 28257.93873, "trades": 308, "taker_buy_volume": 100793.0, "taker_buy_quote": 10624.68124}, {"ts": 1772489520000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 39792.8, "quote_volume": 4185.1922, "trades": 78, "taker_buy_volume": 22872.2, "taker_buy_quote": 2405.90615}, {"ts": 1772489580000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 53763.5, "quote_volume": 5649.54243, "trades": 87, "taker_buy_volume": 16867.0, "taker_buy_quote": 1772.49009}, {"ts": 1772489640000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 58991.7, "quote_volume": 6190.3451, "trades": 148, "taker_buy_volume": 9116.2, "taker_buy_quote": 957.15407}, {"ts": 1772489700000, "open": 0.1051, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 25699.1, "quote_volume": 2697.55108, "trades": 103, "taker_buy_volume": 6641.5, "taker_buy_quote": 697.60516}, {"ts": 1772489760000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 70794.5, "quote_volume": 7433.55501, "trades": 240, "taker_buy_volume": 54431.9, "taker_buy_quote": 5715.518}, {"ts": 1772489820000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 42060.0, "quote_volume": 4420.59427, "trades": 88, "taker_buy_volume": 22008.5, "taker_buy_quote": 2313.19113}, {"ts": 1772489880000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.1051, "volume": 49408.4, "quote_volume": 5189.51079, "trades": 86, "taker_buy_volume": 4574.7, "taker_buy_quote": 480.38266}, {"ts": 1772489940000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 15276.7, "quote_volume": 1605.32674, "trades": 35, "taker_buy_volume": 7379.2, "taker_buy_quote": 775.48513}, {"ts": 1772490000000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 6999.3, "quote_volume": 736.28862, "trades": 22, "taker_buy_volume": 1254.4, "taker_buy_quote": 131.96288}, {"ts": 1772490060000, "open": 0.1052, "high": 0.1062, "low": 0.1051, "close": 0.1061, "volume": 438920.5, "quote_volume": 46401.29363, "trades": 330, "taker_buy_volume": 352694.2, "taker_buy_quote": 37272.81967}, {"ts": 1772490120000, "open": 0.1062, "high": 0.1064, "low": 0.1061, "close": 0.1061, "volume": 50556.9, "quote_volume": 5370.44999, "trades": 110, "taker_buy_volume": 13357.5, "taker_buy_quote": 1418.98858}, {"ts": 1772490180000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 16508.7, "quote_volume": 1748.92541, "trades": 46, "taker_buy_volume": 1058.2, "taker_buy_quote": 112.09148}, {"ts": 1772490240000, "open": 0.1059, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 48028.4, "quote_volume": 5085.32426, "trades": 53, "taker_buy_volume": 18081.5, "taker_buy_quote": 1916.61371}, {"ts": 1772490300000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 33534.8, "quote_volume": 3548.86527, "trades": 95, "taker_buy_volume": 27289.4, "taker_buy_quote": 2888.06576}, {"ts": 1772490360000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 33623.4, "quote_volume": 3560.70749, "trades": 125, "taker_buy_volume": 14780.3, "taker_buy_quote": 1565.26187}, {"ts": 1772490420000, "open": 0.106, "high": 0.1074, "low": 0.1059, "close": 0.107, "volume": 1852166.7, "quote_volume": 197149.7827, "trades": 743, "taker_buy_volume": 1654170.2, "taker_buy_quote": 176010.78548}, {"ts": 1772490480000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 313756.9, "quote_volume": 33552.29786, "trades": 306, "taker_buy_volume": 101053.2, "taker_buy_quote": 10810.58561}, {"ts": 1772490540000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 65180.3, "quote_volume": 6973.2453, "trades": 73, "taker_buy_volume": 35230.4, "taker_buy_quote": 3769.43893}, {"ts": 1772490600000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 29225.9, "quote_volume": 3126.98676, "trades": 54, "taker_buy_volume": 7871.0, "taker_buy_quote": 842.55243}, {"ts": 1772490660000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 69674.5, "quote_volume": 7461.45394, "trades": 204, "taker_buy_volume": 33572.0, "taker_buy_quote": 3595.6724}, {"ts": 1772490720000, "open": 0.1071, "high": 0.1076, "low": 0.1071, "close": 0.1074, "volume": 282477.9, "quote_volume": 30329.6464, "trades": 268, "taker_buy_volume": 173358.0, "taker_buy_quote": 18613.29133}, {"ts": 1772490780000, "open": 0.1074, "high": 0.1077, "low": 0.1072, "close": 0.1076, "volume": 268174.6, "quote_volume": 28789.26251, "trades": 510, "taker_buy_volume": 129912.1, "taker_buy_quote": 13952.42914}, {"ts": 1772490840000, "open": 0.1076, "high": 0.1078, "low": 0.1075, "close": 0.1077, "volume": 107508.9, "quote_volume": 11569.95055, "trades": 157, "taker_buy_volume": 71495.4, "taker_buy_quote": 7694.51659}, {"ts": 1772490900000, "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1076, "volume": 89312.1, "quote_volume": 9616.14473, "trades": 123, "taker_buy_volume": 31780.1, "taker_buy_quote": 3422.40062}, {"ts": 1772490960000, "open": 0.1076, "high": 0.1086, "low": 0.1076, "close": 0.1083, "volume": 473793.8, "quote_volume": 51246.27883, "trades": 495, "taker_buy_volume": 359472.7, "taker_buy_quote": 38871.82887}, {"ts": 1772491020000, "open": 0.1082, "high": 0.1083, "low": 0.108, "close": 0.1082, "volume": 73072.6, "quote_volume": 7902.04232, "trades": 129, "taker_buy_volume": 50093.0, "taker_buy_quote": 5418.64616}, {"ts": 1772491080000, "open": 0.1082, "high": 0.1089, "low": 0.1082, "close": 0.1088, "volume": 407797.4, "quote_volume": 44245.4671, "trades": 481, "taker_buy_volume": 289453.3, "taker_buy_quote": 31399.20653}, {"ts": 1772491140000, "open": 0.1087, "high": 0.1091, "low": 0.1086, "close": 0.1091, "volume": 85027.2, "quote_volume": 9253.7637, "trades": 216, "taker_buy_volume": 43148.5, "taker_buy_quote": 4697.31495}, {"ts": 1772491200000, "open": 0.109, "high": 0.1092, "low": 0.1087, "close": 0.1092, "volume": 132634.6, "quote_volume": 14448.7612, "trades": 303, "taker_buy_volume": 69907.3, "taker_buy_quote": 7617.19401}, {"ts": 1772491260000, "open": 0.1091, "high": 0.1091, "low": 0.1084, "close": 0.1084, "volume": 637529.5, "quote_volume": 69283.40906, "trades": 471, "taker_buy_volume": 86302.8, "taker_buy_quote": 9389.72402}, {"ts": 1772491320000, "open": 0.1085, "high": 0.1085, "low": 0.108, "close": 0.108, "volume": 99850.4, "quote_volume": 10812.27556, "trades": 235, "taker_buy_volume": 31413.0, "taker_buy_quote": 3404.30891}, {"ts": 1772491380000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 32017.9, "quote_volume": 3460.11125, "trades": 32, "taker_buy_volume": 18626.7, "taker_buy_quote": 2013.74959}, {"ts": 1772491440000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 29665.3, "quote_volume": 3204.75484, "trades": 36, "taker_buy_volume": 55.7, "taker_buy_quote": 6.02117}, {"ts": 1772491500000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 34365.4, "quote_volume": 3714.9398, "trades": 90, "taker_buy_volume": 33654.2, "taker_buy_quote": 3638.06941}, {"ts": 1772491560000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1992.6, "quote_volume": 215.40006, "trades": 12, "taker_buy_volume": 1408.8, "taker_buy_quote": 152.29128}, {"ts": 1772491620000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 94425.5, "quote_volume": 10201.877, "trades": 182, "taker_buy_volume": 25411.3, "taker_buy_quote": 2744.4204}, {"ts": 1772491680000, "open": 0.1079, "high": 0.1079, "low": 0.1075, "close": 0.1078, "volume": 272152.2, "quote_volume": 29288.14315, "trades": 284, "taker_buy_volume": 67293.8, "taker_buy_quote": 7246.65458}, {"ts": 1772491740000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 2743.0, "quote_volume": 295.6954, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491800000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 20038.2, "quote_volume": 2156.23185, "trades": 298, "taker_buy_volume": 77.9, "taker_buy_quote": 8.38983}, {"ts": 1772491860000, "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 119926.3, "quote_volume": 12883.54342, "trades": 173, "taker_buy_volume": 45268.2, "taker_buy_quote": 4865.24338}, {"ts": 1772491920000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 36997.3, "quote_volume": 3968.05243, "trades": 146, "taker_buy_volume": 2499.4, "taker_buy_quote": 268.17536}, {"ts": 1772491980000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 11624.8, "quote_volume": 1245.06272, "trades": 11, "taker_buy_volume": 466.4, "taker_buy_quote": 49.99808}, {"ts": 1772492040000, "open": 0.1071, "high": 0.1071, "low": 0.1067, "close": 0.1068, "volume": 110341.2, "quote_volume": 11790.97941, "trades": 77, "taker_buy_volume": 43494.0, "taker_buy_quote": 4645.1779}, {"ts": 1772492100000, "open": 0.1069, "high": 0.1069, "low": 0.1064, "close": 0.1065, "volume": 96718.9, "quote_volume": 10307.28845, "trades": 196, "taker_buy_volume": 15043.7, "taker_buy_quote": 1602.28477}, {"ts": 1772492160000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 8922.4, "quote_volume": 950.04088, "trades": 35, "taker_buy_volume": 3438.4, "taker_buy_quote": 366.19467}, {"ts": 1772492220000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 34051.0, "quote_volume": 3623.22959, "trades": 44, "taker_buy_volume": 23432.6, "taker_buy_quote": 2493.57411}, {"ts": 1772492280000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 21473.4, "quote_volume": 2287.96571, "trades": 31, "taker_buy_volume": 10486.1, "taker_buy_quote": 1117.81826}, {"ts": 1772492340000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 34715.9, "quote_volume": 3697.04739, "trades": 56, "taker_buy_volume": 3092.7, "taker_buy_quote": 329.52045}, {"ts": 1772492400000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 19136.9, "quote_volume": 2039.47295, "trades": 44, "taker_buy_volume": 1107.8, "taker_buy_quote": 118.1816}, {"ts": 1772492460000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 33265.3, "quote_volume": 3537.34781, "trades": 57, "taker_buy_volume": 9229.0, "taker_buy_quote": 981.9656}, {"ts": 1772492520000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 78029.8, "quote_volume": 8286.82015, "trades": 98, "taker_buy_volume": 28727.7, "taker_buy_quote": 3050.97546}, {"ts": 1772492580000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1059, "volume": 58811.5, "quote_volume": 6228.81491, "trades": 53, "taker_buy_volume": 2623.6, "taker_buy_quote": 277.70458}, {"ts": 1772492640000, "open": 0.1059, "high": 0.1061, "low": 0.1051, "close": 0.1052, "volume": 1831970.5, "quote_volume": 193344.65917, "trades": 466, "taker_buy_volume": 215666.4, "taker_buy_quote": 22758.74993}, {"ts": 1772492700000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 87631.9, "quote_volume": 9232.67235, "trades": 78, "taker_buy_volume": 50945.4, "taker_buy_quote": 5368.15481}, {"ts": 1772492760000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 38191.2, "quote_volume": 4026.40309, "trades": 65, "taker_buy_volume": 22455.2, "taker_buy_quote": 2367.71083}, {"ts": 1772492820000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1057, "volume": 89855.1, "quote_volume": 9494.00204, "trades": 142, "taker_buy_volume": 50191.9, "taker_buy_quote": 5303.89651}, {"ts": 1772492880000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 40339.9, "quote_volume": 4267.67779, "trades": 45, "taker_buy_volume": 21395.0, "taker_buy_quote": 2263.591}, {"ts": 1772492940000, "open": 0.1057, "high": 0.1059, "low": 0.1056, "close": 0.1058, "volume": 39034.3, "quote_volume": 4127.92188, "trades": 60, "taker_buy_volume": 19322.1, "taker_buy_quote": 2043.90516}, {"ts": 1772493000000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 27161.0, "quote_volume": 2873.67343, "trades": 14, "taker_buy_volume": 545.9, "taker_buy_quote": 57.79585}, {"ts": 1772493060000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 34586.3, "quote_volume": 3662.26823, "trades": 43, "taker_buy_volume": 26278.8, "taker_buy_quote": 2782.83622}, {"ts": 1772493120000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1056, "volume": 13646.8, "quote_volume": 1440.75048, "trades": 31, "taker_buy_volume": 6274.1, "taker_buy_quote": 662.34606}, {"ts": 1772493180000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 21069.2, "quote_volume": 2224.90752, "trades": 36, "taker_buy_volume": 8961.6, "taker_buy_quote": 946.34496}, {"ts": 1772493240000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 144024.8, "quote_volume": 15197.41092, "trades": 145, "taker_buy_volume": 54125.4, "taker_buy_quote": 5710.93359}, {"ts": 1772493300000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 48875.9, "quote_volume": 5156.44297, "trades": 91, "taker_buy_volume": 41858.0, "taker_buy_quote": 4416.0711}, {"ts": 1772493360000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 10359.2, "quote_volume": 1092.08183, "trades": 45, "taker_buy_volume": 1972.1, "taker_buy_quote": 208.05655}, {"ts": 1772493420000, "open": 0.1054, "high": 0.1058, "low": 0.1054, "close": 0.1058, "volume": 16985.5, "quote_volume": 1793.24673, "trades": 37, "taker_buy_volume": 10971.5, "taker_buy_quote": 1158.24763}, {"ts": 1772493480000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 47435.5, "quote_volume": 5005.52629, "trades": 107, "taker_buy_volume": 17783.8, "taker_buy_quote": 1876.28102}, {"ts": 1772493540000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 21682.9, "quote_volume": 2286.50662, "trades": 68, "taker_buy_volume": 8938.3, "taker_buy_quote": 942.93662}, {"ts": 1772493600000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 25307.1, "quote_volume": 2666.97035, "trades": 77, "taker_buy_volume": 13413.2, "taker_buy_quote": 1414.43573}, {"ts": 1772493660000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 40761.3, "quote_volume": 4304.38318, "trades": 80, "taker_buy_volume": 35029.8, "taker_buy_quote": 3699.14688}, {"ts": 1772493720000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 25856.3, "quote_volume": 2730.43683, "trades": 25, "taker_buy_volume": 18589.9, "taker_buy_quote": 1963.13837}, {"ts": 1772493780000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 240125.9, "quote_volume": 25327.80133, "trades": 231, "taker_buy_volume": 81630.6, "taker_buy_quote": 8610.67178}, {"ts": 1772493840000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 8316.1, "quote_volume": 877.23672, "trades": 22, "taker_buy_volume": 6205.0, "taker_buy_quote": 654.58334}, {"ts": 1772493900000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 74080.6, "quote_volume": 7810.81948, "trades": 94, "taker_buy_volume": 44368.4, "taker_buy_quote": 4678.89305}, {"ts": 1772493960000, "open": 0.1053, "high": 0.1055, "low": 0.1052, "close": 0.1052, "volume": 56246.2, "quote_volume": 5924.53823, "trades": 86, "taker_buy_volume": 22569.6, "taker_buy_quote": 2379.81099}, {"ts": 1772494020000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 30702.6, "quote_volume": 3229.84057, "trades": 38, "taker_buy_volume": 13793.8, "taker_buy_quote": 1451.10776}, {"ts": 1772494080000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.1048, "volume": 152513.5, "quote_volume": 16012.42528, "trades": 86, "taker_buy_volume": 40325.9, "taker_buy_quote": 4231.22492}, {"ts": 1772494140000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 183901.3, "quote_volume": 19274.61625, "trades": 135, "taker_buy_volume": 63340.6, "taker_buy_quote": 6639.85489}, {"ts": 1772494200000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 127713.6, "quote_volume": 13371.26888, "trades": 120, "taker_buy_volume": 22142.2, "taker_buy_quote": 2320.2171}, {"ts": 1772494260000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 110976.0, "quote_volume": 11577.07831, "trades": 124, "taker_buy_volume": 20266.0, "taker_buy_quote": 2113.7438}, {"ts": 1772494320000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 93246.8, "quote_volume": 9729.15447, "trades": 99, "taker_buy_volume": 67843.9, "taker_buy_quote": 7078.96798}, {"ts": 1772494380000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 108755.8, "quote_volume": 11354.09786, "trades": 88, "taker_buy_volume": 29152.8, "taker_buy_quote": 3043.55232}, {"ts": 1772494440000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 43604.5, "quote_volume": 4555.30379, "trades": 90, "taker_buy_volume": 31888.8, "taker_buy_quote": 3331.4468}, {"ts": 1772494500000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1285.0, "quote_volume": 134.154, "trades": 7, "taker_buy_volume": 1285.0, "taker_buy_quote": 134.154}, {"ts": 1772494560000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 224309.9, "quote_volume": 23390.85866, "trades": 189, "taker_buy_volume": 81498.8, "taker_buy_quote": 8499.87783}, {"ts": 1772494620000, "open": 0.1042, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 46672.6, "quote_volume": 4866.13062, "trades": 44, "taker_buy_volume": 25992.4, "taker_buy_quote": 2710.74956}, {"ts": 1772494680000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 44490.3, "quote_volume": 4635.93467, "trades": 61, "taker_buy_volume": 10115.3, "taker_buy_quote": 1054.03343}, {"ts": 1772494740000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 75265.6, "quote_volume": 7835.06409, "trades": 63, "taker_buy_volume": 15084.7, "taker_buy_quote": 1570.32687}, {"ts": 1772494800000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 125240.5, "quote_volume": 13055.37156, "trades": 157, "taker_buy_volume": 106312.3, "taker_buy_quote": 11081.52276}, {"ts": 1772494860000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 13142.5, "quote_volume": 1371.69021, "trades": 24, "taker_buy_volume": 12865.2, "taker_buy_quote": 1342.76782}, {"ts": 1772494920000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 10928.6, "quote_volume": 1139.86256, "trades": 13, "taker_buy_volume": 95.8, "taker_buy_quote": 10.00152}, {"ts": 1772494980000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 82870.3, "quote_volume": 8640.48593, "trades": 103, "taker_buy_volume": 32121.0, "taker_buy_quote": 3351.228}, {"ts": 1772495040000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 243059.5, "quote_volume": 25288.51874, "trades": 259, "taker_buy_volume": 74123.4, "taker_buy_quote": 7713.01147}, {"ts": 1772495100000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 77083.2, "quote_volume": 8023.49062, "trades": 61, "taker_buy_volume": 65066.3, "taker_buy_quote": 6773.66825}, {"ts": 1772495160000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 40721.1, "quote_volume": 4243.53094, "trades": 64, "taker_buy_volume": 30665.4, "taker_buy_quote": 3194.72143}, {"ts": 1772495220000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 67391.3, "quote_volume": 7036.40081, "trades": 92, "taker_buy_volume": 40871.3, "taker_buy_quote": 4267.71281}, {"ts": 1772495280000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 14705.6, "quote_volume": 1535.28092, "trades": 16, "taker_buy_volume": 162.8, "taker_buy_quote": 17.0126}, {"ts": 1772495340000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 248.9, "quote_volume": 25.96027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495400000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 25433.5, "quote_volume": 2656.37375, "trades": 23, "taker_buy_volume": 17715.2, "taker_buy_quote": 1850.58323}, {"ts": 1772495460000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 73544.3, "quote_volume": 7687.77541, "trades": 54, "taker_buy_volume": 63552.6, "taker_buy_quote": 6643.64276}, {"ts": 1772495520000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 55101.4, "quote_volume": 5769.05365, "trades": 57, "taker_buy_volume": 40912.6, "taker_buy_quote": 4283.96976}, {"ts": 1772495580000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 30254.9, "quote_volume": 3167.91124, "trades": 30, "taker_buy_volume": 16453.6, "taker_buy_quote": 1722.94551}, {"ts": 1772495640000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 91198.7, "quote_volume": 9543.56947, "trades": 88, "taker_buy_volume": 47230.3, "taker_buy_quote": 4944.45977}, {"ts": 1772495700000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 35778.5, "quote_volume": 3740.83727, "trades": 29, "taker_buy_volume": 11800.1, "taker_buy_quote": 1234.29046}, {"ts": 1772495760000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 17952.7, "quote_volume": 1876.43049, "trades": 43, "taker_buy_volume": 3479.9, "taker_buy_quote": 363.99754}, {"ts": 1772495820000, "open": 0.1045, "high": 0.1047, "low": 0.1044, "close": 0.1046, "volume": 26769.0, "quote_volume": 2798.542, "trades": 38, "taker_buy_volume": 23986.3, "taker_buy_quote": 2507.48162}, {"ts": 1772495880000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 28527.7, "quote_volume": 2981.15325, "trades": 29, "taker_buy_volume": 13376.7, "taker_buy_quote": 1397.87375}, {"ts": 1772495940000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 38546.9, "quote_volume": 4030.13155, "trades": 32, "taker_buy_volume": 32658.3, "taker_buy_quote": 3414.72196}, {"ts": 1772496000000, "open": 0.1047, "high": 0.1052, "low": 0.1047, "close": 0.1049, "volume": 233519.2, "quote_volume": 24501.37903, "trades": 216, "taker_buy_volume": 156570.8, "taker_buy_quote": 16427.2179}, {"ts": 1772496060000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 50934.3, "quote_volume": 5339.55946, "trades": 56, "taker_buy_volume": 35329.8, "taker_buy_quote": 3704.20786}, {"ts": 1772496120000, "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 194310.9, "quote_volume": 20343.77707, "trades": 145, "taker_buy_volume": 114588.1, "taker_buy_quote": 12002.5335}, {"ts": 1772496180000, "open": 0.1049, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 122187.1, "quote_volume": 12790.99254, "trades": 96, "taker_buy_volume": 15554.3, "taker_buy_quote": 1628.10434}, {"ts": 1772496240000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 102935.2, "quote_volume": 10779.55014, "trades": 109, "taker_buy_volume": 61194.1, "taker_buy_quote": 6409.34551}, {"ts": 1772496300000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 83599.3, "quote_volume": 8736.99192, "trades": 91, "taker_buy_volume": 50089.4, "taker_buy_quote": 5234.29222}, {"ts": 1772496360000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 12747.2, "quote_volume": 1333.73544, "trades": 28, "taker_buy_volume": 11902.6, "taker_buy_quote": 1245.39486}, {"ts": 1772496420000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 15063.9, "quote_volume": 1577.14981, "trades": 26, "taker_buy_volume": 4285.0, "taker_buy_quote": 448.6395}, {"ts": 1772496480000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 11163.4, "quote_volume": 1168.79911, "trades": 21, "taker_buy_volume": 4464.8, "taker_buy_quote": 467.46456}, {"ts": 1772496540000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 57232.5, "quote_volume": 5991.41725, "trades": 80, "taker_buy_volume": 41615.5, "taker_buy_quote": 4356.69877}, {"ts": 1772496600000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 81050.6, "quote_volume": 8479.51044, "trades": 93, "taker_buy_volume": 39285.9, "taker_buy_quote": 4110.92282}, {"ts": 1772496660000, "open": 0.1047, "high": 0.1047, "low": 0.1044, "close": 0.1045, "volume": 78716.8, "quote_volume": 8226.56187, "trades": 110, "taker_buy_volume": 43759.5, "taker_buy_quote": 4574.41147}, {"ts": 1772496720000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 77540.8, "quote_volume": 8096.72404, "trades": 85, "taker_buy_volume": 26078.6, "taker_buy_quote": 2724.62714}, {"ts": 1772496780000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 30449.6, "quote_volume": 3178.92867, "trades": 41, "taker_buy_volume": 25232.9, "taker_buy_quote": 2634.31476}, {"ts": 1772496840000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 153243.2, "quote_volume": 16025.00083, "trades": 104, "taker_buy_volume": 108477.6, "taker_buy_quote": 11344.44966}, {"ts": 1772496900000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 73519.6, "quote_volume": 7693.77255, "trades": 97, "taker_buy_volume": 46719.0, "taker_buy_quote": 4889.56105}, {"ts": 1772496960000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 124693.4, "quote_volume": 13057.85612, "trades": 112, "taker_buy_volume": 70243.2, "taker_buy_quote": 7355.37041}, {"ts": 1772497020000, "open": 0.1047, "high": 0.1047, "low": 0.1042, "close": 0.1042, "volume": 126841.9, "quote_volume": 13233.20642, "trades": 145, "taker_buy_volume": 32494.9, "taker_buy_quote": 3389.87597}, {"ts": 1772497080000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 34277.3, "quote_volume": 3568.72601, "trades": 76, "taker_buy_volume": 10839.8, "taker_buy_quote": 1128.47272}, {"ts": 1772497140000, "open": 0.1041, "high": 0.1041, "low": 0.1037, "close": 0.1038, "volume": 139023.7, "quote_volume": 14440.86318, "trades": 140, "taker_buy_volume": 58446.0, "taker_buy_quote": 6072.48042}, {"ts": 1772497200000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 32186.1, "quote_volume": 3342.10756, "trades": 75, "taker_buy_volume": 13876.4, "taker_buy_quote": 1440.82953}, {"ts": 1772497260000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 54001.4, "quote_volume": 5601.03349, "trades": 84, "taker_buy_volume": 20675.0, "taker_buy_quote": 2144.30335}, {"ts": 1772497320000, "open": 0.1038, "high": 0.1038, "low": 0.1035, "close": 0.1035, "volume": 40771.3, "quote_volume": 4223.19363, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497380000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 67624.0, "quote_volume": 6996.22528, "trades": 88, "taker_buy_volume": 21410.2, "taker_buy_quote": 2215.58891}, {"ts": 1772497440000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 41431.9, "quote_volume": 4292.07939, "trades": 66, "taker_buy_volume": 24620.2, "taker_buy_quote": 2550.70362}, {"ts": 1772497500000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 25041.6, "quote_volume": 2592.85058, "trades": 55, "taker_buy_volume": 16727.8, "taker_buy_quote": 1731.90102}, {"ts": 1772497560000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 121205.6, "quote_volume": 12554.89754, "trades": 62, "taker_buy_volume": 106044.2, "taker_buy_quote": 10985.69264}, {"ts": 1772497620000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 37237.5, "quote_volume": 3855.20091, "trades": 47, "taker_buy_volume": 9533.2, "taker_buy_quote": 987.60704}, {"ts": 1772497680000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 2806.6, "quote_volume": 290.4831, "trades": 21, "taker_buy_volume": 2212.8, "taker_buy_quote": 229.0248}, {"ts": 1772497740000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 17850.4, "quote_volume": 1848.46324, "trades": 26, "taker_buy_volume": 10184.1, "taker_buy_quote": 1055.04103}, {"ts": 1772497800000, "open": 0.1035, "high": 0.1036, "low": 0.1032, "close": 0.1036, "volume": 329922.5, "quote_volume": 34103.32229, "trades": 249, "taker_buy_volume": 123519.4, "taker_buy_quote": 12774.5691}, {"ts": 1772497860000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 14947.8, "quote_volume": 1546.58898, "trades": 31, "taker_buy_volume": 4505.5, "taker_buy_quote": 466.59926}, {"ts": 1772497920000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 4396.8, "quote_volume": 455.94816, "trades": 28, "taker_buy_volume": 3559.1, "taker_buy_quote": 369.07867}, {"ts": 1772497980000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 160727.3, "quote_volume": 16700.38224, "trades": 142, "taker_buy_volume": 91604.3, "taker_buy_quote": 9516.21666}, {"ts": 1772498040000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 83633.4, "quote_volume": 8710.55637, "trades": 47, "taker_buy_volume": 83460.7, "taker_buy_quote": 8692.56967}, {"ts": 1772498100000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 53598.4, "quote_volume": 5589.92604, "trades": 78, "taker_buy_volume": 18924.6, "taker_buy_quote": 1973.83578}, {"ts": 1772498160000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 36591.2, "quote_volume": 3819.6654, "trades": 74, "taker_buy_volume": 36119.6, "taker_buy_quote": 3770.4668}, {"ts": 1772498220000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 71077.3, "quote_volume": 7424.38175, "trades": 72, "taker_buy_volume": 43181.4, "taker_buy_quote": 4511.02632}, {"ts": 1772498280000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 21935.6, "quote_volume": 2292.17026, "trades": 33, "taker_buy_volume": 764.9, "taker_buy_quote": 79.93205}, {"ts": 1772498340000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 33141.8, "quote_volume": 3464.76272, "trades": 60, "taker_buy_volume": 29699.2, "taker_buy_quote": 3105.35528}, {"ts": 1772498400000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 73024.9, "quote_volume": 7643.74803, "trades": 56, "taker_buy_volume": 53924.3, "taker_buy_quote": 5645.82527}, {"ts": 1772498460000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 52052.0, "quote_volume": 5447.99514, "trades": 71, "taker_buy_volume": 10917.9, "taker_buy_quote": 1143.07404}, {"ts": 1772498520000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 89621.6, "quote_volume": 9390.65062, "trades": 61, "taker_buy_volume": 73585.4, "taker_buy_quote": 7710.969}, {"ts": 1772498580000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 29382.0, "quote_volume": 3076.2954, "trades": 39, "taker_buy_volume": 5971.9, "taker_buy_quote": 625.25793}, {"ts": 1772498640000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 27389.5, "quote_volume": 2864.79106, "trades": 44, "taker_buy_volume": 632.7, "taker_buy_quote": 66.14297}, {"ts": 1772498700000, "open": 0.1045, "high": 0.1045, "low": 0.1041, "close": 0.1041, "volume": 124405.2, "quote_volume": 12973.15732, "trades": 136, "taker_buy_volume": 35737.6, "taker_buy_quote": 3727.69385}, {"ts": 1772498760000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 29787.5, "quote_volume": 3103.8479, "trades": 30, "taker_buy_volume": 6010.5, "taker_buy_quote": 626.2941}, {"ts": 1772498820000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 100863.2, "quote_volume": 10496.78193, "trades": 57, "taker_buy_volume": 16087.0, "taker_buy_quote": 1675.34498}, {"ts": 1772498880000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 9687.5, "quote_volume": 1006.57048, "trades": 24, "taker_buy_volume": 147.0, "taker_buy_quote": 15.2733}, {"ts": 1772498940000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 84427.6, "quote_volume": 8763.4307, "trades": 62, "taker_buy_volume": 36138.9, "taker_buy_quote": 3751.15333}, {"ts": 1772499000000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 166827.9, "quote_volume": 17347.3053, "trades": 65, "taker_buy_volume": 155008.5, "taker_buy_quote": 16118.09636}, {"ts": 1772499060000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 9697.5, "quote_volume": 1007.44837, "trades": 22, "taker_buy_volume": 251.8, "taker_buy_quote": 26.16202}, {"ts": 1772499120000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 5110.4, "quote_volume": 532.37513, "trades": 53, "taker_buy_volume": 4726.7, "taker_buy_quote": 492.384}, {"ts": 1772499180000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 73649.4, "quote_volume": 7691.94484, "trades": 140, "taker_buy_volume": 65677.2, "taker_buy_quote": 6858.84994}, {"ts": 1772499240000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 12552.8, "quote_volume": 1310.74, "trades": 64, "taker_buy_volume": 1531.3, "taker_buy_quote": 159.95183}, {"ts": 1772499300000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 7337.0, "quote_volume": 766.00098, "trades": 14, "taker_buy_volume": 181.8, "taker_buy_quote": 18.9981}, {"ts": 1772499360000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 5788.5, "quote_volume": 603.73097, "trades": 12, "taker_buy_volume": 105.5, "taker_buy_quote": 11.00365}, {"ts": 1772499420000, "open": 0.1042, "high": 0.1042, "low": 0.1036, "close": 0.1037, "volume": 203047.8, "quote_volume": 21091.0185, "trades": 181, "taker_buy_volume": 27846.6, "taker_buy_quote": 2892.08172}, {"ts": 1772499480000, "open": 0.1037, "high": 0.1041, "low": 0.1037, "close": 0.1041, "volume": 92355.5, "quote_volume": 9598.58394, "trades": 112, "taker_buy_volume": 62476.2, "taker_buy_quote": 6492.24027}, {"ts": 1772499540000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 37667.5, "quote_volume": 3919.97933, "trades": 57, "taker_buy_volume": 13938.4, "taker_buy_quote": 1450.50827}, {"ts": 1772499600000, "open": 0.1041, "high": 0.1042, "low": 0.1038, "close": 0.1038, "volume": 35159.7, "quote_volume": 3655.35846, "trades": 62, "taker_buy_volume": 8218.8, "taker_buy_quote": 854.66071}, {"ts": 1772499660000, "open": 0.1038, "high": 0.1038, "low": 0.1034, "close": 0.1034, "volume": 122834.9, "quote_volume": 12720.43596, "trades": 138, "taker_buy_volume": 45279.3, "taker_buy_quote": 4690.5128}, {"ts": 1772499720000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 24754.9, "quote_volume": 2564.22792, "trades": 73, "taker_buy_volume": 23371.5, "taker_buy_quote": 2420.98119}, {"ts": 1772499780000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 2733.8, "quote_volume": 283.45223, "trades": 32, "taker_buy_volume": 1718.1, "taker_buy_quote": 178.18123}, {"ts": 1772499840000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 33041.8, "quote_volume": 3429.87387, "trades": 51, "taker_buy_volume": 25179.7, "taker_buy_quote": 2613.78789}, {"ts": 1772499900000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 116735.0, "quote_volume": 12152.21736, "trades": 106, "taker_buy_volume": 59656.1, "taker_buy_quote": 6209.81207}, {"ts": 1772499960000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 29298.7, "quote_volume": 3050.00474, "trades": 43, "taker_buy_volume": 4858.5, "taker_buy_quote": 505.77992}, {"ts": 1772500020000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 31523.2, "quote_volume": 3281.36731, "trades": 80, "taker_buy_volume": 12718.4, "taker_buy_quote": 1323.95068}, {"ts": 1772500080000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 5235.1, "quote_volume": 545.85578, "trades": 44, "taker_buy_volume": 2344.0, "taker_buy_quote": 244.37929}, {"ts": 1772500140000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 11840.3, "quote_volume": 1233.75926, "trades": 47, "taker_buy_volume": 9278.4, "taker_buy_quote": 966.80928}, {"ts": 1772500200000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 11466.1, "quote_volume": 1194.99559, "trades": 36, "taker_buy_volume": 10837.7, "taker_buy_quote": 1129.50861}, {"ts": 1772500260000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 36766.0, "quote_volume": 3839.24844, "trades": 38, "taker_buy_volume": 31008.6, "taker_buy_quote": 3238.7325}, {"ts": 1772500320000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 28344.9, "quote_volume": 2964.8603, "trades": 21, "taker_buy_volume": 21774.3, "taker_buy_quote": 2277.59178}, {"ts": 1772500380000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 21922.1, "quote_volume": 2290.99502, "trades": 52, "taker_buy_volume": 3563.4, "taker_buy_quote": 372.3839}, {"ts": 1772500440000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 23311.7, "quote_volume": 2436.07265, "trades": 40, "taker_buy_volume": 10944.6, "taker_buy_quote": 1143.7107}, {"ts": 1772500500000, "open": 0.1045, "high": 0.1047, "low": 0.1044, "close": 0.1045, "volume": 61431.5, "quote_volume": 6421.48937, "trades": 158, "taker_buy_volume": 23351.0, "taker_buy_quote": 2441.39816}, {"ts": 1772500560000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 10670.7, "quote_volume": 1114.11134, "trades": 45, "taker_buy_volume": 1344.0, "taker_buy_quote": 140.36825}, {"ts": 1772500620000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 3933.8, "quote_volume": 410.34331, "trades": 43, "taker_buy_volume": 676.4, "taker_buy_quote": 70.56326}, {"ts": 1772500680000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 30256.5, "quote_volume": 3148.94319, "trades": 68, "taker_buy_volume": 839.4, "taker_buy_quote": 87.2976}, {"ts": 1772500740000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 17726.2, "quote_volume": 1848.34147, "trades": 52, "taker_buy_volume": 16688.8, "taker_buy_quote": 1740.1666}, {"ts": 1772500800000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 2288.0, "quote_volume": 238.64607, "trades": 22, "taker_buy_volume": 1684.8, "taker_buy_quote": 175.73231}, {"ts": 1772500860000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 97710.8, "quote_volume": 10209.15627, "trades": 102, "taker_buy_volume": 68583.3, "taker_buy_quote": 7165.34305}, {"ts": 1772500920000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 21461.2, "quote_volume": 2244.91843, "trades": 20, "taker_buy_volume": 21461.2, "taker_buy_quote": 2244.91843}, {"ts": 1772500980000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 11073.8, "quote_volume": 1159.71008, "trades": 39, "taker_buy_volume": 4146.2, "taker_buy_quote": 434.40754}, {"ts": 1772501040000, "open": 0.1046, "high": 0.1046, "low": 0.1042, "close": 0.1043, "volume": 21403.1, "quote_volume": 2233.58131, "trades": 56, "taker_buy_volume": 535.4, "taker_buy_quote": 55.84222}, {"ts": 1772501100000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 12841.2, "quote_volume": 1339.32662, "trades": 19, "taker_buy_volume": 12333.4, "taker_buy_quote": 1286.37362}, {"ts": 1772501160000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 655.6, "quote_volume": 68.37908, "trades": 10, "taker_buy_volume": 251.2, "taker_buy_quote": 26.20016}, {"ts": 1772501220000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 757.8, "quote_volume": 79.03854, "trades": 10, "taker_buy_volume": 506.6, "taker_buy_quote": 52.83838}, {"ts": 1772501280000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 6102.7, "quote_volume": 635.91956, "trades": 35, "taker_buy_volume": 2650.6, "taker_buy_quote": 276.21074}, {"ts": 1772501340000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 19866.5, "quote_volume": 2068.16041, "trades": 16, "taker_buy_volume": 86.4, "taker_buy_quote": 9.00288}, {"ts": 1772501400000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 35182.4, "quote_volume": 3659.50655, "trades": 39, "taker_buy_volume": 6031.9, "taker_buy_quote": 627.3573}, {"ts": 1772501460000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 46304.9, "quote_volume": 4808.2286, "trades": 63, "taker_buy_volume": 10105.7, "taker_buy_quote": 1049.12386}, {"ts": 1772501520000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 24425.9, "quote_volume": 2541.43741, "trades": 60, "taker_buy_volume": 9314.2, "taker_buy_quote": 968.99451}, {"ts": 1772501580000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 12536.8, "quote_volume": 1305.99139, "trades": 31, "taker_buy_volume": 12536.8, "taker_buy_quote": 1305.99139}, {"ts": 1772501640000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 72380.0, "quote_volume": 7567.44458, "trades": 74, "taker_buy_volume": 45795.3, "taker_buy_quote": 4787.39946}, {"ts": 1772501700000, "open": 0.1044, "high": 0.1044, "low": 0.1039, "close": 0.1039, "volume": 12326.7, "quote_volume": 1285.11348, "trades": 37, "taker_buy_volume": 4475.0, "taker_buy_quote": 466.7425}, {"ts": 1772501760000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 26593.7, "quote_volume": 2765.77362, "trades": 20, "taker_buy_volume": 26051.8, "taker_buy_quote": 2709.41602}, {"ts": 1772501820000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 17285.0, "quote_volume": 1799.1904, "trades": 30, "taker_buy_volume": 9884.1, "taker_buy_quote": 1028.92744}, {"ts": 1772501880000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501940000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 28255.0, "quote_volume": 2939.23012, "trades": 19, "taker_buy_volume": 6713.8, "taker_buy_quote": 698.90658}, {"ts": 1772502000000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 62971.9, "quote_volume": 6545.15699, "trades": 55, "taker_buy_volume": 16827.0, "taker_buy_quote": 1748.75766}, {"ts": 1772502060000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 66393.6, "quote_volume": 6904.82012, "trades": 52, "taker_buy_volume": 30136.1, "taker_buy_quote": 3134.1544}, {"ts": 1772502120000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 60066.0, "quote_volume": 6234.8508, "trades": 44, "taker_buy_volume": 246.4, "taker_buy_quote": 25.57632}, {"ts": 1772502180000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 1982.3, "quote_volume": 205.89304, "trades": 18, "taker_buy_volume": 1398.5, "taker_buy_quote": 145.28402}, {"ts": 1772502240000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 1688.4, "quote_volume": 175.42476, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502300000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 26640.8, "quote_volume": 2767.97912, "trades": 25, "taker_buy_volume": 8190.8, "taker_buy_quote": 851.02412}, {"ts": 1772502360000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 66115.5, "quote_volume": 6859.5458, "trades": 40, "taker_buy_volume": 11785.6, "taker_buy_quote": 1224.50262}, {"ts": 1772502420000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 5677.3, "quote_volume": 589.28867, "trades": 10, "taker_buy_volume": 5590.7, "taker_buy_quote": 580.29959}, {"ts": 1772502480000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 607.9, "quote_volume": 63.16082, "trades": 8, "taker_buy_volume": 502.1, "taker_buy_quote": 52.17878}, {"ts": 1772502540000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 16163.3, "quote_volume": 1680.41306, "trades": 59, "taker_buy_volume": 15254.9, "taker_buy_quote": 1586.0303}, {"ts": 1772502600000, "open": 0.104, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 11272.9, "quote_volume": 1172.02301, "trades": 47, "taker_buy_volume": 594.7, "taker_buy_quote": 61.82362}, {"ts": 1772502660000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 5702.1, "quote_volume": 592.45877, "trades": 14, "taker_buy_volume": 402.4, "taker_buy_quote": 41.81994}, {"ts": 1772502720000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 26572.9, "quote_volume": 2760.95301, "trades": 20, "taker_buy_volume": 22055.1, "taker_buy_quote": 2291.55359}, {"ts": 1772502780000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 13289.0, "quote_volume": 1380.7271, "trades": 29, "taker_buy_volume": 12085.4, "taker_buy_quote": 1255.67306}, {"ts": 1772502840000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 1921.8, "quote_volume": 199.6654, "trades": 15, "taker_buy_volume": 1325.8, "taker_buy_quote": 137.75062}, {"ts": 1772502900000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 23464.8, "quote_volume": 2437.33795, "trades": 57, "taker_buy_volume": 14993.0, "taker_buy_quote": 1557.29267}, {"ts": 1772502960000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 3615.5, "quote_volume": 375.29467, "trades": 27, "taker_buy_volume": 1849.9, "taker_buy_quote": 192.02539}, {"ts": 1772503020000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 5383.7, "quote_volume": 558.6943, "trades": 49, "taker_buy_volume": 2379.4, "taker_buy_quote": 246.93657}, {"ts": 1772503080000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 35287.9, "quote_volume": 3662.88402, "trades": 77, "taker_buy_volume": 29179.3, "taker_buy_quote": 3028.81134}, {"ts": 1772503140000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 54928.0, "quote_volume": 5699.7287, "trades": 92, "taker_buy_volume": 20458.6, "taker_buy_quote": 2123.594}, {"ts": 1772503200000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 58348.6, "quote_volume": 6035.69969, "trades": 103, "taker_buy_volume": 17853.3, "taker_buy_quote": 1846.43374}, {"ts": 1772503260000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 32595.2, "quote_volume": 3368.52458, "trades": 101, "taker_buy_volume": 18956.8, "taker_buy_quote": 1959.44239}, {"ts": 1772503320000, "open": 0.1033, "high": 0.1033, "low": 0.1025, "close": 0.1027, "volume": 1061318.0, "quote_volume": 109211.35554, "trades": 670, "taker_buy_volume": 217751.7, "taker_buy_quote": 22390.34368}, {"ts": 1772503380000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 168369.5, "quote_volume": 17311.75485, "trades": 178, "taker_buy_volume": 70750.9, "taker_buy_quote": 7274.4642}, {"ts": 1772503440000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 223165.1, "quote_volume": 22950.80552, "trades": 74, "taker_buy_volume": 201787.9, "taker_buy_quote": 20750.64894}, {"ts": 1772503500000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 83910.7, "quote_volume": 8628.50835, "trades": 68, "taker_buy_volume": 2325.1, "taker_buy_quote": 239.36639}, {"ts": 1772503560000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 57066.8, "quote_volume": 5872.82829, "trades": 124, "taker_buy_volume": 24255.2, "taker_buy_quote": 2495.5802}, {"ts": 1772503620000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 26678.0, "quote_volume": 2745.93834, "trades": 36, "taker_buy_volume": 6925.6, "taker_buy_quote": 713.3368}, {"ts": 1772503680000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 29960.6, "quote_volume": 3085.60333, "trades": 60, "taker_buy_volume": 3237.0, "taker_buy_quote": 333.411}, {"ts": 1772503740000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 34470.4, "quote_volume": 3548.9941, "trades": 72, "taker_buy_volume": 8864.2, "taker_buy_quote": 912.92659}, {"ts": 1772503800000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 48560.1, "quote_volume": 5001.01793, "trades": 48, "taker_buy_volume": 11915.0, "taker_buy_quote": 1227.245}, {"ts": 1772503860000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 28627.4, "quote_volume": 2946.84817, "trades": 69, "taker_buy_volume": 15827.5, "taker_buy_quote": 1629.68888}, {"ts": 1772503920000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 51904.2, "quote_volume": 5352.98358, "trades": 107, "taker_buy_volume": 48324.3, "taker_buy_quote": 4983.95517}, {"ts": 1772503980000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 127819.7, "quote_volume": 13179.42356, "trades": 86, "taker_buy_volume": 73523.4, "taker_buy_quote": 7580.98705}, {"ts": 1772504040000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 60097.1, "quote_volume": 6190.14986, "trades": 48, "taker_buy_volume": 50492.5, "taker_buy_quote": 5200.87606}, {"ts": 1772504100000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 22563.4, "quote_volume": 2324.0302, "trades": 43, "taker_buy_volume": 8914.1, "taker_buy_quote": 918.1523}, {"ts": 1772504160000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 24446.6, "quote_volume": 2514.67953, "trades": 64, "taker_buy_volume": 1440.0, "taker_buy_quote": 148.07674}, {"ts": 1772504220000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 15394.2, "quote_volume": 1585.59387, "trades": 36, "taker_buy_volume": 5316.1, "taker_buy_quote": 547.5583}, {"ts": 1772504280000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 87492.3, "quote_volume": 9004.995, "trades": 70, "taker_buy_volume": 66866.8, "taker_buy_quote": 6883.62863}, {"ts": 1772504340000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 19563.8, "quote_volume": 2011.15864, "trades": 39, "taker_buy_volume": 6286.8, "taker_buy_quote": 646.28304}, {"ts": 1772504400000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 94537.5, "quote_volume": 9708.64863, "trades": 121, "taker_buy_volume": 39244.3, "taker_buy_quote": 4032.87254}, {"ts": 1772504460000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 157704.5, "quote_volume": 16175.47928, "trades": 168, "taker_buy_volume": 47627.3, "taker_buy_quote": 4885.42823}, {"ts": 1772504520000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 48985.1, "quote_volume": 5026.28475, "trades": 81, "taker_buy_volume": 30412.7, "taker_buy_quote": 3122.60499}, {"ts": 1772504580000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 52325.7, "quote_volume": 5377.14374, "trades": 42, "taker_buy_volume": 28753.2, "taker_buy_quote": 2955.0892}, {"ts": 1772504640000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 75199.5, "quote_volume": 7734.13035, "trades": 62, "taker_buy_volume": 48494.5, "taker_buy_quote": 4986.82255}, {"ts": 1772504700000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 16475.6, "quote_volume": 1695.33924, "trades": 34, "taker_buy_volume": 759.0, "taker_buy_quote": 78.1011}, {"ts": 1772504760000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 6890.0, "quote_volume": 708.97904, "trades": 37, "taker_buy_volume": 2067.7, "taker_buy_quote": 212.77411}, {"ts": 1772504820000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 11024.9, "quote_volume": 1135.5647, "trades": 38, "taker_buy_volume": 6943.6, "taker_buy_quote": 715.1908}, {"ts": 1772504880000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 21153.1, "quote_volume": 2178.77511, "trades": 37, "taker_buy_volume": 564.1, "taker_buy_quote": 58.10811}, {"ts": 1772504940000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 16737.9, "quote_volume": 1722.00474, "trades": 29, "taker_buy_volume": 3320.3, "taker_buy_quote": 341.65887}, {"ts": 1772505000000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 6568.1, "quote_volume": 676.20156, "trades": 18, "taker_buy_volume": 987.4, "taker_buy_quote": 101.7022}, {"ts": 1772505060000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 46077.4, "quote_volume": 4750.26109, "trades": 80, "taker_buy_volume": 11575.1, "taker_buy_quote": 1193.40941}, {"ts": 1772505120000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 51948.9, "quote_volume": 5356.16571, "trades": 19, "taker_buy_volume": 51948.9, "taker_buy_quote": 5356.16571}, {"ts": 1772505180000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 39291.5, "quote_volume": 4050.61873, "trades": 38, "taker_buy_volume": 29314.0, "taker_buy_quote": 3022.10474}, {"ts": 1772505240000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 171149.9, "quote_volume": 17624.41135, "trades": 88, "taker_buy_volume": 80109.5, "taker_buy_quote": 8251.89839}, {"ts": 1772505300000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 30619.6, "quote_volume": 3152.66958, "trades": 47, "taker_buy_volume": 25852.1, "taker_buy_quote": 2661.94878}, {"ts": 1772505360000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 402.2, "quote_volume": 41.41884, "trades": 7, "taker_buy_volume": 324.6, "taker_buy_quote": 33.4338}, {"ts": 1772505420000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 161753.9, "quote_volume": 16697.90399, "trades": 175, "taker_buy_volume": 148100.1, "taker_buy_quote": 15288.40629}, {"ts": 1772505480000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 22957.6, "quote_volume": 2369.19826, "trades": 40, "taker_buy_volume": 3324.6, "taker_buy_quote": 343.10526}, {"ts": 1772505540000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 7075.3, "quote_volume": 730.17092, "trades": 24, "taker_buy_volume": 1342.1, "taker_buy_quote": 138.5134}, {"ts": 1772505600000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 36035.3, "quote_volume": 3713.76873, "trades": 67, "taker_buy_volume": 19956.3, "taker_buy_quote": 2056.6337}, {"ts": 1772505660000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 52392.6, "quote_volume": 5403.26868, "trades": 91, "taker_buy_volume": 12303.0, "taker_buy_quote": 1268.5685}, {"ts": 1772505720000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 19749.2, "quote_volume": 2036.80943, "trades": 53, "taker_buy_volume": 13830.5, "taker_buy_quote": 1426.50362}, {"ts": 1772505780000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 32900.8, "quote_volume": 3393.82244, "trades": 48, "taker_buy_volume": 16607.8, "taker_buy_quote": 1713.92496}, {"ts": 1772505840000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 193.8, "quote_volume": 20.00016, "trades": 2, "taker_buy_volume": 193.8, "taker_buy_quote": 20.00016}, {"ts": 1772505900000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 30308.2, "quote_volume": 3124.94304, "trades": 35, "taker_buy_volume": 12499.0, "taker_buy_quote": 1288.81452}, {"ts": 1772505960000, "open": 0.1033, "high": 0.1038, "low": 0.1033, "close": 0.1038, "volume": 93205.0, "quote_volume": 9642.09219, "trades": 128, "taker_buy_volume": 40040.0, "taker_buy_quote": 4141.48782}, {"ts": 1772506020000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 24072.5, "quote_volume": 2496.79384, "trades": 60, "taker_buy_volume": 9436.1, "taker_buy_quote": 978.99916}, {"ts": 1772506080000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 20563.6, "quote_volume": 2132.67492, "trades": 39, "taker_buy_volume": 14752.0, "taker_buy_quote": 1530.012}, {"ts": 1772506140000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 41716.1, "quote_volume": 4321.18586, "trades": 100, "taker_buy_volume": 1191.2, "taker_buy_quote": 123.2892}, {"ts": 1772506200000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 27301.7, "quote_volume": 2821.21297, "trades": 57, "taker_buy_volume": 3007.2, "taker_buy_quote": 310.65343}, {"ts": 1772506260000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 22019.1, "quote_volume": 2276.77494, "trades": 30, "taker_buy_volume": 14439.8, "taker_buy_quote": 1493.07532}, {"ts": 1772506320000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 1405.0, "quote_volume": 145.28317, "trades": 13, "taker_buy_volume": 610.8, "taker_buy_quote": 63.16289}, {"ts": 1772506380000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 3625.7, "quote_volume": 374.2052, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506440000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 6359.2, "quote_volume": 655.63352, "trades": 24, "taker_buy_volume": 2026.2, "taker_buy_quote": 208.90122}, {"ts": 1772506500000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 9999.8, "quote_volume": 1030.97938, "trades": 10, "taker_buy_volume": 4693.4, "taker_buy_quote": 483.88954}, {"ts": 1772506560000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 91066.5, "quote_volume": 9380.92095, "trades": 54, "taker_buy_volume": 71305.9, "taker_buy_quote": 7344.7431}, {"ts": 1772506620000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 18107.4, "quote_volume": 1865.06996, "trades": 23, "taker_buy_volume": 15340.4, "taker_buy_quote": 1580.06896}, {"ts": 1772506680000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 13557.0, "quote_volume": 1396.51023, "trades": 29, "taker_buy_volume": 4542.3, "taker_buy_quote": 467.99613}, {"ts": 1772506740000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 25449.8, "quote_volume": 2623.87438, "trades": 35, "taker_buy_volume": 12044.0, "taker_buy_quote": 1241.7364}, {"ts": 1772506800000, "open": 0.1031, "high": 0.1032, "low": 0.1026, "close": 0.1027, "volume": 155466.8, "quote_volume": 16009.67006, "trades": 196, "taker_buy_volume": 73957.9, "taker_buy_quote": 7617.26507}, {"ts": 1772506860000, "open": 0.1027, "high": 0.1027, "low": 0.1023, "close": 0.1023, "volume": 178420.0, "quote_volume": 18284.96281, "trades": 219, "taker_buy_volume": 103128.4, "taker_buy_quote": 10572.79572}, {"ts": 1772506920000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 13117.1, "quote_volume": 1343.17446, "trades": 19, "taker_buy_volume": 6468.2, "taker_buy_quote": 662.34368}, {"ts": 1772506980000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 108469.1, "quote_volume": 11098.55355, "trades": 115, "taker_buy_volume": 47978.7, "taker_buy_quote": 4909.55566}, {"ts": 1772507040000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 14031.2, "quote_volume": 1433.97885, "trades": 38, "taker_buy_volume": 3491.0, "taker_buy_quote": 356.7802}, {"ts": 1772507100000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 20996.1, "quote_volume": 2145.80142, "trades": 27, "taker_buy_volume": 18428.4, "taker_buy_quote": 1883.38248}, {"ts": 1772507160000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 524.5, "quote_volume": 53.59315, "trades": 10, "taker_buy_volume": 417.0, "taker_buy_quote": 42.6174}, {"ts": 1772507220000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 2188.5, "quote_volume": 224.01299, "trades": 24, "taker_buy_volume": 2188.5, "taker_buy_quote": 224.01299}, {"ts": 1772507280000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 52866.1, "quote_volume": 5408.99681, "trades": 44, "taker_buy_volume": 7852.1, "taker_buy_quote": 802.51463}, {"ts": 1772507340000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 60635.7, "quote_volume": 6208.62492, "trades": 87, "taker_buy_volume": 48034.0, "taker_buy_quote": 4918.60956}, {"ts": 1772507400000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 12726.6, "quote_volume": 1302.62243, "trades": 17, "taker_buy_volume": 3409.3, "taker_buy_quote": 349.12012}, {"ts": 1772507460000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 8217.8, "quote_volume": 842.3245, "trades": 26, "taker_buy_volume": 1103.5, "taker_buy_quote": 113.10875}, {"ts": 1772507520000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 26198.0, "quote_volume": 2685.27244, "trades": 30, "taker_buy_volume": 1943.3, "taker_buy_quote": 199.18825}, {"ts": 1772507580000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 10364.1, "quote_volume": 1063.35666, "trades": 26, "taker_buy_volume": 5954.2, "taker_buy_quote": 610.90092}, {"ts": 1772507640000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 21076.5, "quote_volume": 2164.53807, "trades": 40, "taker_buy_volume": 3639.6, "taker_buy_quote": 373.78692}, {"ts": 1772507700000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 486.2, "quote_volume": 49.96387, "trades": 9, "taker_buy_volume": 311.3, "taker_buy_quote": 32.00164}, {"ts": 1772507760000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 20748.9, "quote_volume": 2132.98692, "trades": 45, "taker_buy_volume": 13962.9, "taker_buy_quote": 1435.38612}, {"ts": 1772507820000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 16585.3, "quote_volume": 1704.0988, "trades": 37, "taker_buy_volume": 4587.0, "taker_buy_quote": 471.76929}, {"ts": 1772507880000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 22662.9, "quote_volume": 2324.60424, "trades": 95, "taker_buy_volume": 157.2, "taker_buy_quote": 16.13372}, {"ts": 1772507940000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 6021.1, "quote_volume": 617.72976, "trades": 24, "taker_buy_volume": 5923.7, "taker_buy_quote": 607.74626}, {"ts": 1772508000000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 32151.0, "quote_volume": 3295.4775, "trades": 53, "taker_buy_volume": 16554.9, "taker_buy_quote": 1696.87725}, {"ts": 1772508060000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 24353.6, "quote_volume": 2496.19494, "trades": 84, "taker_buy_volume": 3016.5, "taker_buy_quote": 309.19125}, {"ts": 1772508120000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 251021.6, "quote_volume": 25712.74006, "trades": 273, "taker_buy_volume": 168161.0, "taker_buy_quote": 17225.8914}, {"ts": 1772508180000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 12838.4, "quote_volume": 1316.63663, "trades": 27, "taker_buy_volume": 8055.9, "taker_buy_quote": 826.43038}, {"ts": 1772508240000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 1139.7, "quote_volume": 116.9126, "trades": 14, "taker_buy_volume": 933.5, "taker_buy_quote": 95.7771}, {"ts": 1772508300000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 5015.7, "quote_volume": 514.61082, "trades": 19, "taker_buy_volume": 2286.1, "taker_buy_quote": 234.55386}, {"ts": 1772508360000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 36262.1, "quote_volume": 3724.27028, "trades": 57, "taker_buy_volume": 25533.5, "taker_buy_quote": 2622.38276}, {"ts": 1772508420000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 44787.0, "quote_volume": 4608.6113, "trades": 62, "taker_buy_volume": 13546.7, "taker_buy_quote": 1393.98443}, {"ts": 1772508480000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 37354.8, "quote_volume": 3851.3492, "trades": 80, "taker_buy_volume": 16335.2, "taker_buy_quote": 1684.22844}, {"ts": 1772508540000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 1312.3, "quote_volume": 135.35198, "trades": 12, "taker_buy_volume": 1041.2, "taker_buy_quote": 107.40157}, {"ts": 1772508600000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 153548.8, "quote_volume": 15863.59671, "trades": 94, "taker_buy_volume": 142098.6, "taker_buy_quote": 14681.23802}, {"ts": 1772508660000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 836.0, "quote_volume": 86.20226, "trades": 3, "taker_buy_volume": 106.6, "taker_buy_quote": 11.00112}, {"ts": 1772508720000, "open": 0.1031, "high": 0.1045, "low": 0.1031, "close": 0.1044, "volume": 303283.0, "quote_volume": 31505.08401, "trades": 446, "taker_buy_volume": 157773.7, "taker_buy_quote": 16391.23327}, {"ts": 1772508780000, "open": 0.1045, "high": 0.1049, "low": 0.1044, "close": 0.1047, "volume": 285647.9, "quote_volume": 29892.55642, "trades": 328, "taker_buy_volume": 214996.9, "taker_buy_quote": 22498.9827}, {"ts": 1772508840000, "open": 0.1047, "high": 0.1048, "low": 0.1043, "close": 0.1045, "volume": 358079.1, "quote_volume": 37403.19278, "trades": 215, "taker_buy_volume": 88116.9, "taker_buy_quote": 9210.92622}, {"ts": 1772508900000, "open": 0.1045, "high": 0.1049, "low": 0.1045, "close": 0.1048, "volume": 231640.9, "quote_volume": 24247.68468, "trades": 127, "taker_buy_volume": 193659.3, "taker_buy_quote": 20270.69637}, {"ts": 1772508960000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 47148.5, "quote_volume": 4941.18261, "trades": 44, "taker_buy_volume": 26676.3, "taker_buy_quote": 2795.70464}, {"ts": 1772509020000, "open": 0.1049, "high": 0.1054, "low": 0.1049, "close": 0.1053, "volume": 287325.8, "quote_volume": 30200.09006, "trades": 274, "taker_buy_volume": 137722.9, "taker_buy_quote": 14479.66449}, {"ts": 1772509080000, "open": 0.1054, "high": 0.1055, "low": 0.1052, "close": 0.1054, "volume": 99859.6, "quote_volume": 10525.55454, "trades": 137, "taker_buy_volume": 39966.3, "taker_buy_quote": 4212.6213}, {"ts": 1772509140000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 17890.4, "quote_volume": 1883.91552, "trades": 59, "taker_buy_volume": 11430.8, "taker_buy_quote": 1203.71964}, {"ts": 1772509200000, "open": 0.1053, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 96915.7, "quote_volume": 10200.00345, "trades": 190, "taker_buy_volume": 45807.8, "taker_buy_quote": 4822.23903}, {"ts": 1772509260000, "open": 0.1054, "high": 0.1054, "low": 0.105, "close": 0.1051, "volume": 68448.4, "quote_volume": 7198.98188, "trades": 118, "taker_buy_volume": 32063.7, "taker_buy_quote": 3371.90106}, {"ts": 1772509320000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 37971.6, "quote_volume": 3994.63111, "trades": 76, "taker_buy_volume": 6553.7, "taker_buy_quote": 689.47754}, {"ts": 1772509380000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 31584.3, "quote_volume": 3322.6598, "trades": 34, "taker_buy_volume": 16065.5, "taker_buy_quote": 1690.0906}, {"ts": 1772509440000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 38005.9, "quote_volume": 3996.64612, "trades": 61, "taker_buy_volume": 14421.1, "taker_buy_quote": 1516.31412}, {"ts": 1772509500000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 23270.1, "quote_volume": 2448.01452, "trades": 34, "taker_buy_volume": 14969.0, "taker_buy_quote": 1574.7388}, {"ts": 1772509560000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 14381.9, "quote_volume": 1512.77125, "trades": 29, "taker_buy_volume": 4462.5, "taker_buy_quote": 469.38897}, {"ts": 1772509620000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.1052, "volume": 164870.2, "quote_volume": 17321.81534, "trades": 141, "taker_buy_volume": 50858.3, "taker_buy_quote": 5348.87502}, {"ts": 1772509680000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 32523.3, "quote_volume": 3421.47946, "trades": 45, "taker_buy_volume": 17407.8, "taker_buy_quote": 1831.32886}, {"ts": 1772509740000, "open": 0.1052, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 170619.3, "quote_volume": 17945.88885, "trades": 170, "taker_buy_volume": 60879.5, "taker_buy_quote": 6406.69547}, {"ts": 1772509800000, "open": 0.1053, "high": 0.1055, "low": 0.1052, "close": 0.1052, "volume": 32014.4, "quote_volume": 3372.68631, "trades": 84, "taker_buy_volume": 8545.0, "taker_buy_quote": 900.20149}, {"ts": 1772509860000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 14224.8, "quote_volume": 1496.44896, "trades": 37, "taker_buy_volume": 12328.6, "taker_buy_quote": 1296.96872}, {"ts": 1772509920000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 66993.7, "quote_volume": 7054.81956, "trades": 83, "taker_buy_volume": 28909.2, "taker_buy_quote": 3044.53477}, {"ts": 1772509980000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 70426.3, "quote_volume": 7415.89499, "trades": 87, "taker_buy_volume": 26133.0, "taker_buy_quote": 2752.13465}, {"ts": 1772510040000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 28887.2, "quote_volume": 3038.94389, "trades": 74, "taker_buy_volume": 10123.5, "taker_buy_quote": 1065.00265}, {"ts": 1772510100000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.105, "volume": 17732.2, "quote_volume": 1865.33209, "trades": 35, "taker_buy_volume": 8466.8, "taker_buy_quote": 890.91938}, {"ts": 1772510160000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 16539.0, "quote_volume": 1735.8018, "trades": 45, "taker_buy_volume": 3823.0, "taker_buy_quote": 401.49672}, {"ts": 1772510220000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 111042.6, "quote_volume": 11651.75806, "trades": 63, "taker_buy_volume": 25974.7, "taker_buy_quote": 2726.34067}, {"ts": 1772510280000, "open": 0.1049, "high": 0.1049, "low": 0.1045, "close": 0.1045, "volume": 366282.8, "quote_volume": 38319.93471, "trades": 127, "taker_buy_volume": 84089.6, "taker_buy_quote": 8796.41848}, {"ts": 1772510340000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 19803.1, "quote_volume": 2071.89626, "trades": 33, "taker_buy_volume": 15651.2, "taker_buy_quote": 1638.02271}, {"ts": 1772510400000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 77250.3, "quote_volume": 8093.84867, "trades": 116, "taker_buy_volume": 25192.2, "taker_buy_quote": 2639.44497}, {"ts": 1772510460000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 25633.1, "quote_volume": 2685.22806, "trades": 52, "taker_buy_volume": 9742.7, "taker_buy_quote": 1020.54879}, {"ts": 1772510520000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 24230.8, "quote_volume": 2537.76493, "trades": 52, "taker_buy_volume": 21457.3, "taker_buy_quote": 2247.26597}, {"ts": 1772510580000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 62415.9, "quote_volume": 6540.17851, "trades": 107, "taker_buy_volume": 26908.9, "taker_buy_quote": 2819.12124}, {"ts": 1772510640000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 58923.7, "quote_volume": 6172.82205, "trades": 91, "taker_buy_volume": 28546.8, "taker_buy_quote": 2990.68237}, {"ts": 1772510700000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 36411.6, "quote_volume": 3813.41411, "trades": 47, "taker_buy_volume": 8326.3, "taker_buy_quote": 871.90729}, {"ts": 1772510760000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 33939.2, "quote_volume": 3550.24498, "trades": 56, "taker_buy_volume": 7793.7, "taker_buy_quote": 815.26596}, {"ts": 1772510820000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 7290.3, "quote_volume": 762.05868, "trades": 30, "taker_buy_volume": 1433.3, "taker_buy_quote": 149.92318}, {"ts": 1772510880000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 4723.5, "quote_volume": 494.09277, "trades": 4, "taker_buy_volume": 146.7, "taker_buy_quote": 15.35949}, {"ts": 1772510940000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 39109.3, "quote_volume": 4089.81329, "trades": 45, "taker_buy_volume": 21872.7, "taker_buy_quote": 2287.26023}, {"ts": 1772511000000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 27755.8, "quote_volume": 2907.44111, "trades": 68, "taker_buy_volume": 8608.8, "taker_buy_quote": 901.2955}, {"ts": 1772511060000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 10146.4, "quote_volume": 1062.32808, "trades": 26, "taker_buy_volume": 1542.5, "taker_buy_quote": 161.49975}, {"ts": 1772511120000, "open": 0.1048, "high": 0.1052, "low": 0.1048, "close": 0.1051, "volume": 72997.9, "quote_volume": 7670.05224, "trades": 143, "taker_buy_volume": 39764.4, "taker_buy_quote": 4177.24602}, {"ts": 1772511180000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 29737.3, "quote_volume": 3128.31896, "trades": 74, "taker_buy_volume": 15826.3, "taker_buy_quote": 1664.88176}, {"ts": 1772511240000, "open": 0.1052, "high": 0.1059, "low": 0.1052, "close": 0.1058, "volume": 340142.4, "quote_volume": 35956.08143, "trades": 459, "taker_buy_volume": 155185.7, "taker_buy_quote": 16402.00828}, {"ts": 1772511300000, "open": 0.1058, "high": 0.1059, "low": 0.1054, "close": 0.1056, "volume": 152149.3, "quote_volume": 16068.54443, "trades": 156, "taker_buy_volume": 28997.9, "taker_buy_quote": 3067.0467}, {"ts": 1772511360000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 48875.5, "quote_volume": 5156.41289, "trades": 85, "taker_buy_volume": 41358.8, "taker_buy_quote": 4364.16362}, {"ts": 1772511420000, "open": 0.1054, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 124715.4, "quote_volume": 13151.96524, "trades": 161, "taker_buy_volume": 56212.5, "taker_buy_quote": 5928.17829}, {"ts": 1772511480000, "open": 0.1057, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 92409.2, "quote_volume": 9771.40867, "trades": 164, "taker_buy_volume": 63173.1, "taker_buy_quote": 6681.9126}, {"ts": 1772511540000, "open": 0.1057, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 46015.9, "quote_volume": 4869.21801, "trades": 81, "taker_buy_volume": 13796.4, "taker_buy_quote": 1460.67456}, {"ts": 1772511600000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 64163.0, "quote_volume": 6795.13467, "trades": 88, "taker_buy_volume": 41943.4, "taker_buy_quote": 4442.07903}, {"ts": 1772511660000, "open": 0.106, "high": 0.1068, "low": 0.106, "close": 0.1066, "volume": 203386.0, "quote_volume": 21649.31936, "trades": 363, "taker_buy_volume": 119104.1, "taker_buy_quote": 12674.65761}, {"ts": 1772511720000, "open": 0.1066, "high": 0.1066, "low": 0.1059, "close": 0.1062, "volume": 1046619.5, "quote_volume": 111049.11281, "trades": 244, "taker_buy_volume": 48600.3, "taker_buy_quote": 5157.78011}, {"ts": 1772511780000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 129475.4, "quote_volume": 13732.42719, "trades": 120, "taker_buy_volume": 94355.4, "taker_buy_quote": 10008.30308}, {"ts": 1772511840000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 102576.3, "quote_volume": 10878.88185, "trades": 143, "taker_buy_volume": 59261.0, "taker_buy_quote": 6285.92256}, {"ts": 1772511900000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 87912.4, "quote_volume": 9314.8088, "trades": 77, "taker_buy_volume": 39539.2, "taker_buy_quote": 4189.09986}, {"ts": 1772511960000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 135130.7, "quote_volume": 14291.29698, "trades": 125, "taker_buy_volume": 77703.2, "taker_buy_quote": 8217.56548}, {"ts": 1772512020000, "open": 0.1056, "high": 0.1056, "low": 0.1052, "close": 0.1053, "volume": 82650.5, "quote_volume": 8711.06048, "trades": 82, "taker_buy_volume": 16990.8, "taker_buy_quote": 1790.30193}, {"ts": 1772512080000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 31694.3, "quote_volume": 3337.40979, "trades": 27, "taker_buy_volume": 18533.0, "taker_buy_quote": 1951.5249}, {"ts": 1772512140000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 34534.7, "quote_volume": 3636.50391, "trades": 49, "taker_buy_volume": 5845.9, "taker_buy_quote": 615.57327}, {"ts": 1772512200000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 14193.3, "quote_volume": 1494.56038, "trades": 27, "taker_buy_volume": 8015.7, "taker_buy_quote": 844.0591}, {"ts": 1772512260000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 24797.3, "quote_volume": 2609.29941, "trades": 49, "taker_buy_volume": 6974.3, "taker_buy_quote": 734.26941}, {"ts": 1772512320000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 2667.1, "quote_volume": 280.458, "trades": 17, "taker_buy_volume": 1362.9, "taker_buy_quote": 143.37708}, {"ts": 1772512380000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 17185.0, "quote_volume": 1809.5805, "trades": 20, "taker_buy_volume": 8383.6, "taker_buy_quote": 882.79308}, {"ts": 1772512440000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 39101.5, "quote_volume": 4117.80437, "trades": 42, "taker_buy_volume": 20981.2, "taker_buy_quote": 2209.73678}, {"ts": 1772512500000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 8205.2, "quote_volume": 862.7202, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512560000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 14094.0, "quote_volume": 1480.75014, "trades": 20, "taker_buy_volume": 4950.1, "taker_buy_quote": 520.64064}, {"ts": 1772512620000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 37385.6, "quote_volume": 3925.62025, "trades": 41, "taker_buy_volume": 17565.3, "taker_buy_quote": 1844.3565}, {"ts": 1772512680000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 26553.3, "quote_volume": 2783.19916, "trades": 81, "taker_buy_volume": 15964.2, "taker_buy_quote": 1673.04816}, {"ts": 1772512740000, "open": 0.1048, "high": 0.1051, "low": 0.1048, "close": 0.1051, "volume": 3089.0, "quote_volume": 324.14027, "trades": 34, "taker_buy_volume": 2889.0, "taker_buy_quote": 303.16027}, {"ts": 1772512800000, "open": 0.105, "high": 0.105, "low": 0.1046, "close": 0.1047, "volume": 243316.5, "quote_volume": 25488.0842, "trades": 233, "taker_buy_volume": 99595.7, "taker_buy_quote": 10430.38099}, {"ts": 1772512860000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 6800.1, "quote_volume": 712.38134, "trades": 35, "taker_buy_volume": 3224.1, "taker_buy_quote": 337.88568}, {"ts": 1772512920000, "open": 0.1048, "high": 0.1051, "low": 0.1048, "close": 0.1051, "volume": 86958.8, "quote_volume": 9129.09405, "trades": 74, "taker_buy_volume": 78256.7, "taker_buy_quote": 8215.37355}, {"ts": 1772512980000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 46201.3, "quote_volume": 4847.86907, "trades": 81, "taker_buy_volume": 14797.5, "taker_buy_quote": 1553.25507}, {"ts": 1772513040000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 23623.2, "quote_volume": 2482.81257, "trades": 71, "taker_buy_volume": 7738.4, "taker_buy_quote": 813.32009}, {"ts": 1772513100000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 7413.5, "quote_volume": 779.24919, "trades": 27, "taker_buy_volume": 1465.9, "taker_buy_quote": 154.14693}, {"ts": 1772513160000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 10436.7, "quote_volume": 1098.84378, "trades": 29, "taker_buy_volume": 9664.0, "taker_buy_quote": 1017.55386}, {"ts": 1772513220000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 50699.4, "quote_volume": 5335.42966, "trades": 64, "taker_buy_volume": 37602.6, "taker_buy_quote": 3957.13511}, {"ts": 1772513280000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 4543.9, "quote_volume": 477.84136, "trades": 23, "taker_buy_volume": 508.7, "taker_buy_quote": 53.51524}, {"ts": 1772513340000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 667.9, "quote_volume": 70.26308, "trades": 8, "taker_buy_volume": 582.4, "taker_buy_quote": 61.26848}, {"ts": 1772513400000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 47330.3, "quote_volume": 4976.00987, "trades": 39, "taker_buy_volume": 23926.5, "taker_buy_quote": 2514.67515}, {"ts": 1772513460000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 20093.9, "quote_volume": 2111.88951, "trades": 54, "taker_buy_volume": 14156.3, "taker_buy_quote": 1487.85631}, {"ts": 1772513520000, "open": 0.1051, "high": 0.1056, "low": 0.1051, "close": 0.1056, "volume": 90082.4, "quote_volume": 9491.35383, "trades": 78, "taker_buy_volume": 74305.8, "taker_buy_quote": 7828.53486}, {"ts": 1772513580000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 59676.5, "quote_volume": 6299.38672, "trades": 120, "taker_buy_volume": 32779.5, "taker_buy_quote": 3460.94433}, {"ts": 1772513640000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 23884.0, "quote_volume": 2519.63143, "trades": 40, "taker_buy_volume": 17699.7, "taker_buy_quote": 1867.31835}, {"ts": 1772513700000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 15308.4, "quote_volume": 1611.65101, "trades": 33, "taker_buy_volume": 3746.3, "taker_buy_quote": 394.48539}, {"ts": 1772513760000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 4631.5, "quote_volume": 487.69695, "trades": 21, "taker_buy_volume": 791.7, "taker_buy_quote": 83.36601}, {"ts": 1772513820000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 3316.7, "quote_volume": 349.24851, "trades": 14, "taker_buy_volume": 3167.0, "taker_buy_quote": 333.4851}, {"ts": 1772513880000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1520.3, "quote_volume": 160.08759, "trades": 19, "taker_buy_volume": 767.6, "taker_buy_quote": 80.82828}, {"ts": 1772513940000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 7021.5, "quote_volume": 739.36395, "trades": 29, "taker_buy_volume": 744.8, "taker_buy_quote": 78.42744}, {"ts": 1772514000000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 20082.9, "quote_volume": 2119.50634, "trades": 63, "taker_buy_volume": 11614.7, "taker_buy_quote": 1225.50111}, {"ts": 1772514060000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 14200.4, "quote_volume": 1497.29551, "trades": 72, "taker_buy_volume": 3011.4, "taker_buy_quote": 317.98104}, {"ts": 1772514120000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 58154.5, "quote_volume": 6115.63496, "trades": 77, "taker_buy_volume": 22340.1, "taker_buy_quote": 2350.17852}, {"ts": 1772514180000, "open": 0.1052, "high": 0.1076, "low": 0.1052, "close": 0.1074, "volume": 2838829.9, "quote_volume": 303361.21608, "trades": 1597, "taker_buy_volume": 2409302.1, "taker_buy_quote": 257423.17384}, {"ts": 1772514240000, "open": 0.1073, "high": 0.1079, "low": 0.1072, "close": 0.1077, "volume": 304452.4, "quote_volume": 32754.54791, "trades": 649, "taker_buy_volume": 211663.8, "taker_buy_quote": 22773.3465}, {"ts": 1772514300000, "open": 0.1076, "high": 0.1081, "low": 0.1074, "close": 0.108, "volume": 420775.9, "quote_volume": 45356.5747, "trades": 536, "taker_buy_volume": 271356.1, "taker_buy_quote": 29272.5192}, {"ts": 1772514360000, "open": 0.108, "high": 0.1084, "low": 0.1079, "close": 0.1081, "volume": 340356.2, "quote_volume": 36806.71736, "trades": 660, "taker_buy_volume": 163618.0, "taker_buy_quote": 17694.24291}, {"ts": 1772514420000, "open": 0.1081, "high": 0.1086, "low": 0.1078, "close": 0.1083, "volume": 440890.4, "quote_volume": 47675.9524, "trades": 397, "taker_buy_volume": 156720.4, "taker_buy_quote": 16963.50305}, {"ts": 1772514480000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 140979.1, "quote_volume": 15281.70176, "trades": 258, "taker_buy_volume": 87872.3, "taker_buy_quote": 9526.48862}, {"ts": 1772514540000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 66145.9, "quote_volume": 7165.96809, "trades": 168, "taker_buy_volume": 39088.3, "taker_buy_quote": 4235.56582}, {"ts": 1772514600000, "open": 0.1086, "high": 0.1086, "low": 0.1082, "close": 0.1084, "volume": 152817.4, "quote_volume": 16573.05604, "trades": 246, "taker_buy_volume": 71818.4, "taker_buy_quote": 7788.19638}, {"ts": 1772514660000, "open": 0.1084, "high": 0.1089, "low": 0.1083, "close": 0.1089, "volume": 198993.6, "quote_volume": 21601.48987, "trades": 399, "taker_buy_volume": 120858.2, "taker_buy_quote": 13123.22351}, {"ts": 1772514720000, "open": 0.1088, "high": 0.1088, "low": 0.1085, "close": 0.1088, "volume": 232400.3, "quote_volume": 25256.31622, "trades": 387, "taker_buy_volume": 101191.8, "taker_buy_quote": 11007.67288}, {"ts": 1772514780000, "open": 0.1088, "high": 0.109, "low": 0.1085, "close": 0.1087, "volume": 125714.3, "quote_volume": 13673.63996, "trades": 256, "taker_buy_volume": 71226.8, "taker_buy_quote": 7748.69634}, {"ts": 1772514840000, "open": 0.1087, "high": 0.1092, "low": 0.1086, "close": 0.1092, "volume": 138489.4, "quote_volume": 15109.87661, "trades": 293, "taker_buy_volume": 98146.1, "taker_buy_quote": 10707.3898}, {"ts": 1772514900000, "open": 0.1093, "high": 0.1098, "low": 0.1093, "close": 0.1096, "volume": 200065.8, "quote_volume": 21910.73516, "trades": 391, "taker_buy_volume": 134603.1, "taker_buy_quote": 14739.86864}, {"ts": 1772514960000, "open": 0.1096, "high": 0.1109, "low": 0.1092, "close": 0.1107, "volume": 1121897.6, "quote_volume": 123603.64582, "trades": 1032, "taker_buy_volume": 768837.2, "taker_buy_quote": 84696.08101}, {"ts": 1772515020000, "open": 0.1106, "high": 0.1109, "low": 0.1102, "close": 0.1108, "volume": 258555.2, "quote_volume": 28598.25951, "trades": 375, "taker_buy_volume": 198889.8, "taker_buy_quote": 21997.83743}, {"ts": 1772515080000, "open": 0.1107, "high": 0.1113, "low": 0.1105, "close": 0.1106, "volume": 1758118.5, "quote_volume": 195220.25381, "trades": 845, "taker_buy_volume": 1441199.7, "taker_buy_quote": 160060.86531}, {"ts": 1772515140000, "open": 0.1106, "high": 0.1106, "low": 0.1101, "close": 0.1105, "volume": 247987.1, "quote_volume": 27399.92401, "trades": 328, "taker_buy_volume": 93982.9, "taker_buy_quote": 10387.42742}, {"ts": 1772515200000, "open": 0.1105, "high": 0.1106, "low": 0.1098, "close": 0.1098, "volume": 153753.8, "quote_volume": 16932.75317, "trades": 323, "taker_buy_volume": 71265.9, "taker_buy_quote": 7850.90399}, {"ts": 1772515260000, "open": 0.1097, "high": 0.1099, "low": 0.1092, "close": 0.1093, "volume": 165796.6, "quote_volume": 18161.13393, "trades": 279, "taker_buy_volume": 29124.7, "taker_buy_quote": 3194.90978}, {"ts": 1772515320000, "open": 0.1094, "high": 0.1095, "low": 0.1092, "close": 0.1093, "volume": 189855.4, "quote_volume": 20758.97803, "trades": 255, "taker_buy_volume": 100505.8, "taker_buy_quote": 10991.87047}, {"ts": 1772515380000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1094, "volume": 159428.4, "quote_volume": 17450.42777, "trades": 163, "taker_buy_volume": 55127.5, "taker_buy_quote": 6035.95957}, {"ts": 1772515440000, "open": 0.1094, "high": 0.1105, "low": 0.1094, "close": 0.1104, "volume": 412138.4, "quote_volume": 45263.22001, "trades": 258, "taker_buy_volume": 342236.9, "taker_buy_quote": 37565.39677}, {"ts": 1772515500000, "open": 0.1104, "high": 0.1104, "low": 0.1097, "close": 0.1097, "volume": 372672.8, "quote_volume": 41008.36443, "trades": 345, "taker_buy_volume": 96066.5, "taker_buy_quote": 10569.14951}, {"ts": 1772515560000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 97348.7, "quote_volume": 10686.99798, "trades": 137, "taker_buy_volume": 55333.0, "taker_buy_quote": 6074.09063}, {"ts": 1772515620000, "open": 0.1098, "high": 0.1101, "low": 0.1097, "close": 0.1101, "volume": 63942.9, "quote_volume": 7027.72466, "trades": 121, "taker_buy_volume": 36130.7, "taker_buy_quote": 3972.54595}, {"ts": 1772515680000, "open": 0.1101, "high": 0.1103, "low": 0.1099, "close": 0.1099, "volume": 101324.9, "quote_volume": 11151.37396, "trades": 137, "taker_buy_volume": 33484.0, "taker_buy_quote": 3685.94552}, {"ts": 1772515740000, "open": 0.1099, "high": 0.1103, "low": 0.1099, "close": 0.11, "volume": 217154.2, "quote_volume": 23910.76012, "trades": 195, "taker_buy_volume": 118648.5, "taker_buy_quote": 13064.10554}, {"ts": 1772515800000, "open": 0.11, "high": 0.1101, "low": 0.1094, "close": 0.1094, "volume": 169746.9, "quote_volume": 18638.5688, "trades": 236, "taker_buy_volume": 39069.9, "taker_buy_quote": 4295.13258}, {"ts": 1772515860000, "open": 0.1094, "high": 0.1095, "low": 0.1092, "close": 0.1094, "volume": 85812.5, "quote_volume": 9382.04739, "trades": 161, "taker_buy_volume": 23012.8, "taker_buy_quote": 2516.45801}, {"ts": 1772515920000, "open": 0.1093, "high": 0.1095, "low": 0.1089, "close": 0.1094, "volume": 276402.2, "quote_volume": 30216.52783, "trades": 297, "taker_buy_volume": 169419.1, "taker_buy_quote": 18528.60164}, {"ts": 1772515980000, "open": 0.1093, "high": 0.1097, "low": 0.1093, "close": 0.1093, "volume": 124622.7, "quote_volume": 13651.44327, "trades": 166, "taker_buy_volume": 71697.3, "taker_buy_quote": 7858.87221}, {"ts": 1772516040000, "open": 0.1093, "high": 0.1093, "low": 0.1087, "close": 0.1088, "volume": 142600.2, "quote_volume": 15538.42836, "trades": 169, "taker_buy_volume": 18505.5, "taker_buy_quote": 2015.85374}, {"ts": 1772516100000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 62776.6, "quote_volume": 6827.13744, "trades": 73, "taker_buy_volume": 4094.9, "taker_buy_quote": 445.52512}, {"ts": 1772516160000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 175950.4, "quote_volume": 19078.74206, "trades": 209, "taker_buy_volume": 38094.1, "taker_buy_quote": 4133.22753}, {"ts": 1772516220000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 33319.8, "quote_volume": 3614.88873, "trades": 55, "taker_buy_volume": 10700.3, "taker_buy_quote": 1160.98255}, {"ts": 1772516280000, "open": 0.1082, "high": 0.1089, "low": 0.1082, "close": 0.1089, "volume": 366380.3, "quote_volume": 39757.29491, "trades": 313, "taker_buy_volume": 296364.1, "taker_buy_quote": 32162.19696}, {"ts": 1772516340000, "open": 0.1089, "high": 0.1095, "low": 0.1088, "close": 0.1094, "volume": 342101.1, "quote_volume": 37339.68301, "trades": 329, "taker_buy_volume": 257258.7, "taker_buy_quote": 28083.77382}, {"ts": 1772516400000, "open": 0.1093, "high": 0.1095, "low": 0.1091, "close": 0.1094, "volume": 235825.7, "quote_volume": 25787.91496, "trades": 261, "taker_buy_volume": 103333.3, "taker_buy_quote": 11306.71427}, {"ts": 1772516460000, "open": 0.1094, "high": 0.11, "low": 0.1094, "close": 0.1099, "volume": 191025.4, "quote_volume": 20956.33454, "trades": 220, "taker_buy_volume": 125734.1, "taker_buy_quote": 13795.37294}, {"ts": 1772516520000, "open": 0.1099, "high": 0.1102, "low": 0.1095, "close": 0.1096, "volume": 247535.5, "quote_volume": 27219.02154, "trades": 262, "taker_buy_volume": 154331.9, "taker_buy_quote": 16974.36929}, {"ts": 1772516580000, "open": 0.1096, "high": 0.1098, "low": 0.1092, "close": 0.1098, "volume": 191176.4, "quote_volume": 20929.32487, "trades": 240, "taker_buy_volume": 93760.5, "taker_buy_quote": 10268.37441}, {"ts": 1772516640000, "open": 0.1097, "high": 0.1098, "low": 0.1095, "close": 0.1095, "volume": 72382.9, "quote_volume": 7931.41502, "trades": 80, "taker_buy_volume": 46445.6, "taker_buy_quote": 5087.73789}, {"ts": 1772516700000, "open": 0.1095, "high": 0.1096, "low": 0.1093, "close": 0.1093, "volume": 391615.9, "quote_volume": 42871.22703, "trades": 225, "taker_buy_volume": 292824.9, "taker_buy_quote": 32060.32229}, {"ts": 1772516760000, "open": 0.1093, "high": 0.1094, "low": 0.1088, "close": 0.1088, "volume": 161238.2, "quote_volume": 17579.77138, "trades": 180, "taker_buy_volume": 10137.6, "taker_buy_quote": 1105.94683}, {"ts": 1772516820000, "open": 0.1087, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 148163.8, "quote_volume": 16088.96368, "trades": 177, "taker_buy_volume": 77951.7, "taker_buy_quote": 8464.87343}, {"ts": 1772516880000, "open": 0.1083, "high": 0.1084, "low": 0.108, "close": 0.108, "volume": 340126.7, "quote_volume": 36769.40078, "trades": 231, "taker_buy_volume": 194246.3, "taker_buy_quote": 20990.13888}, {"ts": 1772516940000, "open": 0.108, "high": 0.108, "low": 0.1076, "close": 0.1078, "volume": 377338.9, "quote_volume": 40671.12847, "trades": 224, "taker_buy_volume": 242694.5, "taker_buy_quote": 26159.80643}, {"ts": 1772517000000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 24825.4, "quote_volume": 2677.3, "trades": 88, "taker_buy_volume": 17774.8, "taker_buy_quote": 1917.0438}, {"ts": 1772517060000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 39488.6, "quote_volume": 4260.81994, "trades": 79, "taker_buy_volume": 17010.0, "taker_buy_quote": 1835.379}, {"ts": 1772517120000, "open": 0.108, "high": 0.1083, "low": 0.1079, "close": 0.1079, "volume": 182922.9, "quote_volume": 19778.51507, "trades": 200, "taker_buy_volume": 45923.0, "taker_buy_quote": 4967.81639}, {"ts": 1772517180000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 40106.0, "quote_volume": 4333.39735, "trades": 72, "taker_buy_volume": 26692.1, "taker_buy_quote": 2884.70971}, {"ts": 1772517240000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 33767.1, "quote_volume": 3646.25113, "trades": 61, "taker_buy_volume": 16438.7, "taker_buy_quote": 1775.3796}, {"ts": 1772517300000, "open": 0.1079, "high": 0.1081, "low": 0.1078, "close": 0.108, "volume": 105359.2, "quote_volume": 11369.2632, "trades": 134, "taker_buy_volume": 50062.3, "taker_buy_quote": 5402.43882}, {"ts": 1772517360000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 52483.2, "quote_volume": 5659.06437, "trades": 80, "taker_buy_volume": 26069.8, "taker_buy_quote": 2810.30538}, {"ts": 1772517420000, "open": 0.1078, "high": 0.1081, "low": 0.1077, "close": 0.108, "volume": 32200.4, "quote_volume": 3473.54266, "trades": 66, "taker_buy_volume": 12554.7, "taker_buy_quote": 1354.51951}, {"ts": 1772517480000, "open": 0.1079, "high": 0.1082, "low": 0.1078, "close": 0.1082, "volume": 97889.3, "quote_volume": 10570.92143, "trades": 89, "taker_buy_volume": 45460.4, "taker_buy_quote": 4913.48883}, {"ts": 1772517540000, "open": 0.1082, "high": 0.1088, "low": 0.1082, "close": 0.1087, "volume": 410928.1, "quote_volume": 44625.62108, "trades": 352, "taker_buy_volume": 288474.4, "taker_buy_quote": 31324.51332}, {"ts": 1772517600000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 248464.4, "quote_volume": 27054.75698, "trades": 213, "taker_buy_volume": 130358.3, "taker_buy_quote": 14197.22206}, {"ts": 1772517660000, "open": 0.1089, "high": 0.1091, "low": 0.1087, "close": 0.1087, "volume": 136659.4, "quote_volume": 14881.4536, "trades": 184, "taker_buy_volume": 53791.2, "taker_buy_quote": 5859.56275}, {"ts": 1772517720000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 56857.7, "quote_volume": 6181.63504, "trades": 139, "taker_buy_volume": 21343.8, "taker_buy_quote": 2320.38575}, {"ts": 1772517780000, "open": 0.1086, "high": 0.1086, "low": 0.1082, "close": 0.1084, "volume": 154778.1, "quote_volume": 16767.88826, "trades": 165, "taker_buy_volume": 29283.2, "taker_buy_quote": 3174.30817}, {"ts": 1772517840000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1087, "volume": 53278.2, "quote_volume": 5779.24176, "trades": 63, "taker_buy_volume": 47725.0, "taker_buy_quote": 5176.67214}, {"ts": 1772517900000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 11096.7, "quote_volume": 1204.36241, "trades": 68, "taker_buy_volume": 1049.7, "taker_buy_quote": 113.9554}, {"ts": 1772517960000, "open": 0.1085, "high": 0.109, "low": 0.1085, "close": 0.109, "volume": 147661.8, "quote_volume": 16079.44465, "trades": 167, "taker_buy_volume": 97460.0, "taker_buy_quote": 10612.38504}, {"ts": 1772518020000, "open": 0.109, "high": 0.1096, "low": 0.1086, "close": 0.1094, "volume": 587288.0, "quote_volume": 64070.6531, "trades": 632, "taker_buy_volume": 326976.9, "taker_buy_quote": 35669.234}, {"ts": 1772518080000, "open": 0.1093, "high": 0.1094, "low": 0.1089, "close": 0.1091, "volume": 177554.4, "quote_volume": 19358.82276, "trades": 186, "taker_buy_volume": 33716.5, "taker_buy_quote": 3677.05636}, {"ts": 1772518140000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1092, "volume": 59983.2, "quote_volume": 6556.81681, "trades": 129, "taker_buy_volume": 25344.6, "taker_buy_quote": 2770.76061}, {"ts": 1772518200000, "open": 0.1091, "high": 0.1092, "low": 0.1089, "close": 0.1091, "volume": 102750.6, "quote_volume": 11207.98951, "trades": 138, "taker_buy_volume": 56236.8, "taker_buy_quote": 6134.08231}, {"ts": 1772518260000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 34967.4, "quote_volume": 3814.40772, "trades": 98, "taker_buy_volume": 18728.3, "taker_buy_quote": 2044.14398}, {"ts": 1772518320000, "open": 0.109, "high": 0.1096, "low": 0.1089, "close": 0.1095, "volume": 54597.7, "quote_volume": 5972.39831, "trades": 174, "taker_buy_volume": 21616.5, "taker_buy_quote": 2363.45601}, {"ts": 1772518380000, "open": 0.1095, "high": 0.1096, "low": 0.1093, "close": 0.1093, "volume": 127970.6, "quote_volume": 13998.203, "trades": 154, "taker_buy_volume": 39882.8, "taker_buy_quote": 4364.35913}, {"ts": 1772518440000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 53203.5, "quote_volume": 5823.72804, "trades": 81, "taker_buy_volume": 12473.2, "taker_buy_quote": 1365.22017}, {"ts": 1772518500000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 48983.5, "quote_volume": 5358.80221, "trades": 80, "taker_buy_volume": 29910.0, "taker_buy_quote": 3272.16131}, {"ts": 1772518560000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 90649.1, "quote_volume": 9909.34951, "trades": 100, "taker_buy_volume": 20071.7, "taker_buy_quote": 2194.1578}, {"ts": 1772518620000, "open": 0.1092, "high": 0.1096, "low": 0.1092, "close": 0.1096, "volume": 57229.5, "quote_volume": 6263.61526, "trades": 143, "taker_buy_volume": 49662.9, "taker_buy_quote": 5434.86553}, {"ts": 1772518680000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 93411.6, "quote_volume": 10242.84731, "trades": 124, "taker_buy_volume": 66017.5, "taker_buy_quote": 7241.42655}, {"ts": 1772518740000, "open": 0.1097, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 50645.4, "quote_volume": 5549.19793, "trades": 116, "taker_buy_volume": 19264.7, "taker_buy_quote": 2111.21156}, {"ts": 1772518800000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 18475.9, "quote_volume": 2024.85864, "trades": 61, "taker_buy_volume": 8069.8, "taker_buy_quote": 884.45008}, {"ts": 1772518860000, "open": 0.1095, "high": 0.1095, "low": 0.1092, "close": 0.1094, "volume": 27433.0, "quote_volume": 2999.65271, "trades": 88, "taker_buy_volume": 6635.7, "taker_buy_quote": 725.53103}, {"ts": 1772518920000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 19142.8, "quote_volume": 2091.3439, "trades": 53, "taker_buy_volume": 15993.8, "taker_buy_quote": 1747.45674}, {"ts": 1772518980000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 88955.3, "quote_volume": 9714.54376, "trades": 76, "taker_buy_volume": 18277.7, "taker_buy_quote": 1995.96647}, {"ts": 1772519040000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 38178.3, "quote_volume": 4167.49139, "trades": 71, "taker_buy_volume": 14850.3, "taker_buy_quote": 1621.58173}, {"ts": 1772519100000, "open": 0.109, "high": 0.1093, "low": 0.1088, "close": 0.1092, "volume": 74675.6, "quote_volume": 8150.59729, "trades": 166, "taker_buy_volume": 49820.6, "taker_buy_quote": 5438.58506}, {"ts": 1772519160000, "open": 0.1091, "high": 0.1094, "low": 0.1091, "close": 0.1094, "volume": 52264.7, "quote_volume": 5712.2198, "trades": 62, "taker_buy_volume": 25194.6, "taker_buy_quote": 2753.74355}, {"ts": 1772519220000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1095, "volume": 44885.5, "quote_volume": 4912.76471, "trades": 82, "taker_buy_volume": 27714.1, "taker_buy_quote": 3034.22211}, {"ts": 1772519280000, "open": 0.1096, "high": 0.1103, "low": 0.1096, "close": 0.1098, "volume": 596141.0, "quote_volume": 65511.23573, "trades": 519, "taker_buy_volume": 443120.8, "taker_buy_quote": 48680.47036}, {"ts": 1772519340000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 75832.4, "quote_volume": 8326.53096, "trades": 62, "taker_buy_volume": 52807.0, "taker_buy_quote": 5798.55001}, {"ts": 1772519400000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 34511.9, "quote_volume": 3786.75323, "trades": 74, "taker_buy_volume": 13486.7, "taker_buy_quote": 1480.28151}, {"ts": 1772519460000, "open": 0.1099, "high": 0.1106, "low": 0.1099, "close": 0.1105, "volume": 138524.5, "quote_volume": 15283.40372, "trades": 269, "taker_buy_volume": 82300.6, "taker_buy_quote": 9077.29744}, {"ts": 1772519520000, "open": 0.1104, "high": 0.1105, "low": 0.1102, "close": 0.1103, "volume": 126090.4, "quote_volume": 13918.64502, "trades": 218, "taker_buy_volume": 53865.9, "taker_buy_quote": 5948.9777}, {"ts": 1772519580000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 36119.8, "quote_volume": 3986.93779, "trades": 79, "taker_buy_volume": 14243.8, "taker_buy_quote": 1572.51552}, {"ts": 1772519640000, "open": 0.1104, "high": 0.1108, "low": 0.1104, "close": 0.1104, "volume": 147785.6, "quote_volume": 16355.97227, "trades": 316, "taker_buy_volume": 92903.6, "taker_buy_quote": 10282.23286}, {"ts": 1772519700000, "open": 0.1104, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 93708.1, "quote_volume": 10351.57611, "trades": 169, "taker_buy_volume": 68254.2, "taker_buy_quote": 7540.78416}, {"ts": 1772519760000, "open": 0.1105, "high": 0.1108, "low": 0.1103, "close": 0.1106, "volume": 315619.2, "quote_volume": 34846.03699, "trades": 204, "taker_buy_volume": 45033.9, "taker_buy_quote": 4980.12235}, {"ts": 1772519820000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 136214.2, "quote_volume": 15063.01572, "trades": 186, "taker_buy_volume": 56819.4, "taker_buy_quote": 6284.86609}, {"ts": 1772519880000, "open": 0.1104, "high": 0.1108, "low": 0.1104, "close": 0.1106, "volume": 73260.0, "quote_volume": 8101.70239, "trades": 162, "taker_buy_volume": 40184.1, "taker_buy_quote": 4444.56577}, {"ts": 1772519940000, "open": 0.1107, "high": 0.1119, "low": 0.1107, "close": 0.1119, "volume": 644655.2, "quote_volume": 71813.88674, "trades": 710, "taker_buy_volume": 482190.3, "taker_buy_quote": 53712.5222}, {"ts": 1772520000000, "open": 0.1118, "high": 0.1119, "low": 0.1113, "close": 0.1114, "volume": 387338.0, "quote_volume": 43213.25321, "trades": 508, "taker_buy_volume": 148842.5, "taker_buy_quote": 16612.55808}, {"ts": 1772520060000, "open": 0.1114, "high": 0.1123, "low": 0.1113, "close": 0.1121, "volume": 566365.9, "quote_volume": 63378.74911, "trades": 609, "taker_buy_volume": 360524.5, "taker_buy_quote": 40331.29651}, {"ts": 1772520120000, "open": 0.112, "high": 0.1125, "low": 0.1119, "close": 0.112, "volume": 335750.1, "quote_volume": 37669.11286, "trades": 578, "taker_buy_volume": 169648.8, "taker_buy_quote": 19037.69755}, {"ts": 1772520180000, "open": 0.112, "high": 0.112, "low": 0.1116, "close": 0.1117, "volume": 385046.9, "quote_volume": 43089.73404, "trades": 354, "taker_buy_volume": 157100.0, "taker_buy_quote": 17571.8323}, {"ts": 1772520240000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 84346.8, "quote_volume": 9425.64298, "trades": 77, "taker_buy_volume": 45086.9, "taker_buy_quote": 5039.51604}, {"ts": 1772520300000, "open": 0.1117, "high": 0.1117, "low": 0.111, "close": 0.1113, "volume": 283930.5, "quote_volume": 31591.95559, "trades": 323, "taker_buy_volume": 72908.2, "taker_buy_quote": 8119.01611}, {"ts": 1772520360000, "open": 0.1113, "high": 0.1132, "low": 0.1112, "close": 0.113, "volume": 2593328.8, "quote_volume": 290928.39179, "trades": 1676, "taker_buy_volume": 1849934.7, "taker_buy_quote": 207256.27538}, {"ts": 1772520420000, "open": 0.1129, "high": 0.1129, "low": 0.1119, "close": 0.1119, "volume": 231191.3, "quote_volume": 25980.16343, "trades": 343, "taker_buy_volume": 100418.9, "taker_buy_quote": 11277.16633}, {"ts": 1772520480000, "open": 0.1118, "high": 0.1118, "low": 0.1111, "close": 0.1111, "volume": 110852.7, "quote_volume": 12347.58697, "trades": 235, "taker_buy_volume": 51689.2, "taker_buy_quote": 5756.59968}, {"ts": 1772520540000, "open": 0.1112, "high": 0.1113, "low": 0.11, "close": 0.1104, "volume": 1855903.8, "quote_volume": 205211.99538, "trades": 924, "taker_buy_volume": 433728.0, "taker_buy_quote": 47983.1322}, {"ts": 1772520600000, "open": 0.1104, "high": 0.1112, "low": 0.1101, "close": 0.1111, "volume": 907411.1, "quote_volume": 100352.20411, "trades": 648, "taker_buy_volume": 449845.1, "taker_buy_quote": 49803.90898}, {"ts": 1772520660000, "open": 0.1111, "high": 0.1111, "low": 0.1104, "close": 0.1106, "volume": 80465.4, "quote_volume": 8913.63293, "trades": 149, "taker_buy_volume": 30228.8, "taker_buy_quote": 3347.44118}, {"ts": 1772520720000, "open": 0.1107, "high": 0.1109, "low": 0.1106, "close": 0.1108, "volume": 157520.7, "quote_volume": 17435.83479, "trades": 237, "taker_buy_volume": 49806.2, "taker_buy_quote": 5512.90241}, {"ts": 1772520780000, "open": 0.1108, "high": 0.1115, "low": 0.1107, "close": 0.1114, "volume": 176402.0, "quote_volume": 19610.76678, "trades": 297, "taker_buy_volume": 101373.7, "taker_buy_quote": 11274.56835}, {"ts": 1772520840000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 168046.6, "quote_volume": 18731.59083, "trades": 137, "taker_buy_volume": 132991.9, "taker_buy_quote": 14826.14243}, {"ts": 1772520900000, "open": 0.1116, "high": 0.1117, "low": 0.1111, "close": 0.1115, "volume": 490816.1, "quote_volume": 54717.69604, "trades": 547, "taker_buy_volume": 181617.5, "taker_buy_quote": 20259.28268}, {"ts": 1772520960000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 34447.5, "quote_volume": 3836.92544, "trades": 92, "taker_buy_volume": 27695.9, "taker_buy_quote": 3084.8283}, {"ts": 1772521020000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 33890.5, "quote_volume": 3783.28671, "trades": 64, "taker_buy_volume": 18011.7, "taker_buy_quote": 2010.84229}, {"ts": 1772521080000, "open": 0.1118, "high": 0.1131, "low": 0.1118, "close": 0.1129, "volume": 495173.1, "quote_volume": 55749.338, "trades": 581, "taker_buy_volume": 337844.5, "taker_buy_quote": 38023.55452}, {"ts": 1772521140000, "open": 0.1129, "high": 0.1134, "low": 0.1128, "close": 0.113, "volume": 617446.8, "quote_volume": 69810.59027, "trades": 617, "taker_buy_volume": 332408.6, "taker_buy_quote": 37590.71064}, {"ts": 1772521200000, "open": 0.113, "high": 0.113, "low": 0.1126, "close": 0.1128, "volume": 275563.1, "quote_volume": 31094.20801, "trades": 272, "taker_buy_volume": 111058.0, "taker_buy_quote": 12526.35432}, {"ts": 1772521260000, "open": 0.1128, "high": 0.1129, "low": 0.112, "close": 0.1122, "volume": 145734.4, "quote_volume": 16372.23436, "trades": 341, "taker_buy_volume": 54126.1, "taker_buy_quote": 6080.78415}, {"ts": 1772521320000, "open": 0.1123, "high": 0.1124, "low": 0.1116, "close": 0.1119, "volume": 327612.5, "quote_volume": 36672.12122, "trades": 450, "taker_buy_volume": 112589.2, "taker_buy_quote": 12607.77351}, {"ts": 1772521380000, "open": 0.1119, "high": 0.112, "low": 0.1113, "close": 0.1115, "volume": 251301.5, "quote_volume": 28052.37428, "trades": 317, "taker_buy_volume": 84516.5, "taker_buy_quote": 9441.07752}, {"ts": 1772521440000, "open": 0.1114, "high": 0.112, "low": 0.1111, "close": 0.1116, "volume": 444559.1, "quote_volume": 49585.73107, "trades": 463, "taker_buy_volume": 281480.1, "taker_buy_quote": 31402.2294}, {"ts": 1772521500000, "open": 0.1117, "high": 0.112, "low": 0.1116, "close": 0.1118, "volume": 229551.8, "quote_volume": 25669.39356, "trades": 314, "taker_buy_volume": 95076.3, "taker_buy_quote": 10632.17317}, {"ts": 1772521560000, "open": 0.1119, "high": 0.112, "low": 0.1117, "close": 0.1119, "volume": 139644.1, "quote_volume": 15617.3243, "trades": 260, "taker_buy_volume": 56663.3, "taker_buy_quote": 6336.48976}, {"ts": 1772521620000, "open": 0.112, "high": 0.1129, "low": 0.112, "close": 0.1127, "volume": 341275.2, "quote_volume": 38370.0437, "trades": 497, "taker_buy_volume": 234943.8, "taker_buy_quote": 26405.33553}, {"ts": 1772521680000, "open": 0.1127, "high": 0.1129, "low": 0.1125, "close": 0.1129, "volume": 198144.1, "quote_volume": 22334.4957, "trades": 197, "taker_buy_volume": 49734.8, "taker_buy_quote": 5607.72334}, {"ts": 1772521740000, "open": 0.1129, "high": 0.113, "low": 0.1125, "close": 0.1126, "volume": 110676.7, "quote_volume": 12495.29407, "trades": 168, "taker_buy_volume": 40533.9, "taker_buy_quote": 4576.1796}, {"ts": 1772521800000, "open": 0.1125, "high": 0.1133, "low": 0.1125, "close": 0.1131, "volume": 386506.5, "quote_volume": 43659.25484, "trades": 348, "taker_buy_volume": 297428.6, "taker_buy_quote": 33596.59506}, {"ts": 1772521860000, "open": 0.113, "high": 0.1131, "low": 0.1126, "close": 0.1126, "volume": 143567.6, "quote_volume": 16199.75937, "trades": 199, "taker_buy_volume": 109126.2, "taker_buy_quote": 12315.8456}, {"ts": 1772521920000, "open": 0.1126, "high": 0.1129, "low": 0.1125, "close": 0.1129, "volume": 72421.7, "quote_volume": 8165.67682, "trades": 114, "taker_buy_volume": 36775.7, "taker_buy_quote": 4148.57743}, {"ts": 1772521980000, "open": 0.1128, "high": 0.113, "low": 0.1127, "close": 0.1129, "volume": 129597.6, "quote_volume": 14630.89565, "trades": 157, "taker_buy_volume": 79126.8, "taker_buy_quote": 8937.64937}, {"ts": 1772522040000, "open": 0.1129, "high": 0.1133, "low": 0.1129, "close": 0.1132, "volume": 290714.3, "quote_volume": 32880.43038, "trades": 276, "taker_buy_volume": 209729.1, "taker_buy_quote": 23720.45425}, {"ts": 1772522100000, "open": 0.1133, "high": 0.1139, "low": 0.1133, "close": 0.1139, "volume": 311624.2, "quote_volume": 35428.14526, "trades": 498, "taker_buy_volume": 153488.8, "taker_buy_quote": 17447.33896}, {"ts": 1772522160000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.1138, "volume": 195820.7, "quote_volume": 22281.34845, "trades": 306, "taker_buy_volume": 101654.9, "taker_buy_quote": 11567.86745}, {"ts": 1772522220000, "open": 0.1138, "high": 0.114, "low": 0.1136, "close": 0.1139, "volume": 133994.4, "quote_volume": 15248.50909, "trades": 285, "taker_buy_volume": 85373.9, "taker_buy_quote": 9715.08974}, {"ts": 1772522280000, "open": 0.1139, "high": 0.114, "low": 0.1137, "close": 0.114, "volume": 107604.1, "quote_volume": 12246.20571, "trades": 182, "taker_buy_volume": 59609.0, "taker_buy_quote": 6786.32407}, {"ts": 1772522340000, "open": 0.1139, "high": 0.114, "low": 0.1137, "close": 0.1138, "volume": 194137.5, "quote_volume": 22099.82111, "trades": 251, "taker_buy_volume": 53926.0, "taker_buy_quote": 6140.21927}, {"ts": 1772522400000, "open": 0.1138, "high": 0.1138, "low": 0.1131, "close": 0.1131, "volume": 109842.7, "quote_volume": 12447.39955, "trades": 253, "taker_buy_volume": 79045.5, "taker_buy_quote": 8956.56233}, {"ts": 1772522460000, "open": 0.113, "high": 0.113, "low": 0.1124, "close": 0.1126, "volume": 430462.6, "quote_volume": 48488.12503, "trades": 394, "taker_buy_volume": 239454.4, "taker_buy_quote": 26974.18561}, {"ts": 1772522520000, "open": 0.1126, "high": 0.1126, "low": 0.1121, "close": 0.1124, "volume": 402300.2, "quote_volume": 45169.723, "trades": 319, "taker_buy_volume": 221875.3, "taker_buy_quote": 24906.93433}, {"ts": 1772522580000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 84314.4, "quote_volume": 9479.61818, "trades": 121, "taker_buy_volume": 72328.3, "taker_buy_quote": 8132.32943}, {"ts": 1772522640000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 101242.4, "quote_volume": 11364.06877, "trades": 193, "taker_buy_volume": 60240.0, "taker_buy_quote": 6761.4393}, {"ts": 1772522700000, "open": 0.1122, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 231628.1, "quote_volume": 25963.16552, "trades": 188, "taker_buy_volume": 57783.8, "taker_buy_quote": 6475.31356}, {"ts": 1772522760000, "open": 0.112, "high": 0.112, "low": 0.1117, "close": 0.1117, "volume": 127272.7, "quote_volume": 14234.43547, "trades": 206, "taker_buy_volume": 70081.1, "taker_buy_quote": 7840.16311}, {"ts": 1772522820000, "open": 0.1117, "high": 0.1117, "low": 0.1111, "close": 0.1115, "volume": 241510.2, "quote_volume": 26895.06474, "trades": 299, "taker_buy_volume": 80988.4, "taker_buy_quote": 9017.88456}, {"ts": 1772522880000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 167090.5, "quote_volume": 18645.31143, "trades": 149, "taker_buy_volume": 96653.6, "taker_buy_quote": 10786.31324}, {"ts": 1772522940000, "open": 0.1116, "high": 0.1117, "low": 0.1113, "close": 0.1113, "volume": 258733.4, "quote_volume": 28835.23989, "trades": 137, "taker_buy_volume": 62460.0, "taker_buy_quote": 6963.6984}, {"ts": 1772523000000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 41195.7, "quote_volume": 4582.45657, "trades": 113, "taker_buy_volume": 22260.6, "taker_buy_quote": 2476.54209}, {"ts": 1772523060000, "open": 0.1113, "high": 0.1116, "low": 0.1113, "close": 0.1115, "volume": 76298.1, "quote_volume": 8506.17677, "trades": 132, "taker_buy_volume": 59817.2, "taker_buy_quote": 6668.55642}, {"ts": 1772523120000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 494654.3, "quote_volume": 55184.73092, "trades": 353, "taker_buy_volume": 387753.2, "taker_buy_quote": 43268.13729}, {"ts": 1772523180000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 34527.6, "quote_volume": 3848.59279, "trades": 67, "taker_buy_volume": 24300.0, "taker_buy_quote": 2708.82317}, {"ts": 1772523240000, "open": 0.1114, "high": 0.1115, "low": 0.1112, "close": 0.1112, "volume": 63451.9, "quote_volume": 7064.66499, "trades": 123, "taker_buy_volume": 28546.8, "taker_buy_quote": 3179.60744}, {"ts": 1772523300000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 43227.9, "quote_volume": 4809.36024, "trades": 51, "taker_buy_volume": 21061.7, "taker_buy_quote": 2343.45758}, {"ts": 1772523360000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 82992.1, "quote_volume": 9252.6996, "trades": 148, "taker_buy_volume": 43441.5, "taker_buy_quote": 4842.86969}, {"ts": 1772523420000, "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1113, "volume": 33574.0, "quote_volume": 3740.12295, "trades": 101, "taker_buy_volume": 9787.4, "taker_buy_quote": 1089.80401}, {"ts": 1772523480000, "open": 0.1113, "high": 0.1113, "low": 0.1109, "close": 0.111, "volume": 79630.1, "quote_volume": 8851.58259, "trades": 158, "taker_buy_volume": 18379.7, "taker_buy_quote": 2042.99476}, {"ts": 1772523540000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 47915.9, "quote_volume": 5314.38169, "trades": 122, "taker_buy_volume": 23532.6, "taker_buy_quote": 2610.00874}, {"ts": 1772523600000, "open": 0.1111, "high": 0.1115, "low": 0.1111, "close": 0.1112, "volume": 89342.3, "quote_volume": 9944.35678, "trades": 193, "taker_buy_volume": 29047.2, "taker_buy_quote": 3232.03377}, {"ts": 1772523660000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 60415.5, "quote_volume": 6711.88798, "trades": 111, "taker_buy_volume": 31335.4, "taker_buy_quote": 3480.26775}, {"ts": 1772523720000, "open": 0.1109, "high": 0.1111, "low": 0.1107, "close": 0.111, "volume": 117355.5, "quote_volume": 13006.1237, "trades": 173, "taker_buy_volume": 46656.3, "taker_buy_quote": 5175.13786}, {"ts": 1772523780000, "open": 0.111, "high": 0.1112, "low": 0.1109, "close": 0.111, "volume": 28354.0, "quote_volume": 3148.25613, "trades": 72, "taker_buy_volume": 8961.4, "taker_buy_quote": 994.28114}, {"ts": 1772523840000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 29915.0, "quote_volume": 3325.71287, "trades": 82, "taker_buy_volume": 6705.6, "taker_buy_quote": 745.15139}, {"ts": 1772523900000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 68089.1, "quote_volume": 7573.40482, "trades": 174, "taker_buy_volume": 37740.4, "taker_buy_quote": 4197.06972}, {"ts": 1772523960000, "open": 0.1113, "high": 0.1115, "low": 0.1112, "close": 0.1113, "volume": 72633.3, "quote_volume": 8094.65064, "trades": 118, "taker_buy_volume": 19890.6, "taker_buy_quote": 2217.42248}, {"ts": 1772524020000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 18963.4, "quote_volume": 2108.45323, "trades": 56, "taker_buy_volume": 5733.8, "taker_buy_quote": 637.5065}, {"ts": 1772524080000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 92033.4, "quote_volume": 10252.39734, "trades": 185, "taker_buy_volume": 31483.2, "taker_buy_quote": 3508.23625}, {"ts": 1772524140000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 28632.3, "quote_volume": 3192.50146, "trades": 51, "taker_buy_volume": 13960.9, "taker_buy_quote": 1556.64932}, {"ts": 1772524200000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 47105.3, "quote_volume": 5248.17673, "trades": 105, "taker_buy_volume": 14071.3, "taker_buy_quote": 1567.99432}, {"ts": 1772524260000, "open": 0.1115, "high": 0.1121, "low": 0.1115, "close": 0.1121, "volume": 547874.4, "quote_volume": 61182.79021, "trades": 224, "taker_buy_volume": 506265.3, "taker_buy_quote": 56521.90336}, {"ts": 1772524320000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1121, "volume": 38824.6, "quote_volume": 4353.33375, "trades": 73, "taker_buy_volume": 6948.0, "taker_buy_quote": 779.15049}, {"ts": 1772524380000, "open": 0.1121, "high": 0.1126, "low": 0.1119, "close": 0.1126, "volume": 353843.2, "quote_volume": 39661.02153, "trades": 304, "taker_buy_volume": 76915.7, "taker_buy_quote": 8637.2257}, {"ts": 1772524440000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1124, "volume": 93484.1, "quote_volume": 10516.34353, "trades": 142, "taker_buy_volume": 27972.2, "taker_buy_quote": 3147.13164}, {"ts": 1772524500000, "open": 0.1124, "high": 0.1128, "low": 0.1124, "close": 0.1128, "volume": 119086.1, "quote_volume": 13404.95258, "trades": 199, "taker_buy_volume": 42099.0, "taker_buy_quote": 4738.75209}, {"ts": 1772524560000, "open": 0.1128, "high": 0.1133, "low": 0.1128, "close": 0.1132, "volume": 88819.5, "quote_volume": 10046.97967, "trades": 283, "taker_buy_volume": 58434.2, "taker_buy_quote": 6608.97486}, {"ts": 1772524620000, "open": 0.1131, "high": 0.1134, "low": 0.113, "close": 0.1132, "volume": 114268.3, "quote_volume": 12935.34473, "trades": 187, "taker_buy_volume": 50397.7, "taker_buy_quote": 5706.7153}, {"ts": 1772524680000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 6631.6, "quote_volume": 750.12308, "trades": 55, "taker_buy_volume": 2919.0, "taker_buy_quote": 330.22802}, {"ts": 1772524740000, "open": 0.1132, "high": 0.1133, "low": 0.1129, "close": 0.1133, "volume": 62269.4, "quote_volume": 7046.44186, "trades": 148, "taker_buy_volume": 24233.6, "taker_buy_quote": 2743.30246}, {"ts": 1772524800000, "open": 0.1133, "high": 0.1143, "low": 0.113, "close": 0.1139, "volume": 695322.3, "quote_volume": 79192.54577, "trades": 750, "taker_buy_volume": 422574.1, "taker_buy_quote": 48136.27526}, {"ts": 1772524860000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.1138, "volume": 95662.5, "quote_volume": 10884.21405, "trades": 193, "taker_buy_volume": 41551.6, "taker_buy_quote": 4728.00787}, {"ts": 1772524920000, "open": 0.1138, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 300494.4, "quote_volume": 34209.49496, "trades": 223, "taker_buy_volume": 217810.7, "taker_buy_quote": 24804.46404}, {"ts": 1772524980000, "open": 0.1137, "high": 0.1138, "low": 0.1127, "close": 0.1129, "volume": 673621.8, "quote_volume": 76244.88294, "trades": 457, "taker_buy_volume": 124652.9, "taker_buy_quote": 14118.46199}, {"ts": 1772525040000, "open": 0.1129, "high": 0.113, "low": 0.1127, "close": 0.1128, "volume": 109392.8, "quote_volume": 12339.03635, "trades": 176, "taker_buy_volume": 80641.4, "taker_buy_quote": 9096.33678}, {"ts": 1772525100000, "open": 0.1128, "high": 0.1134, "low": 0.1128, "close": 0.1129, "volume": 95466.1, "quote_volume": 10790.12836, "trades": 198, "taker_buy_volume": 49834.5, "taker_buy_quote": 5635.37681}, {"ts": 1772525160000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 71789.2, "quote_volume": 8107.58022, "trades": 120, "taker_buy_volume": 50971.8, "taker_buy_quote": 5756.72754}, {"ts": 1772525220000, "open": 0.1129, "high": 0.1131, "low": 0.1127, "close": 0.1127, "volume": 128919.4, "quote_volume": 14546.13892, "trades": 212, "taker_buy_volume": 74632.5, "taker_buy_quote": 8419.44729}, {"ts": 1772525280000, "open": 0.1128, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 69723.8, "quote_volume": 7867.51507, "trades": 119, "taker_buy_volume": 32464.2, "taker_buy_quote": 3662.62314}, {"ts": 1772525340000, "open": 0.113, "high": 0.1133, "low": 0.1129, "close": 0.1132, "volume": 108984.4, "quote_volume": 12325.97549, "trades": 183, "taker_buy_volume": 69168.4, "taker_buy_quote": 7822.52675}, {"ts": 1772525400000, "open": 0.1133, "high": 0.1141, "low": 0.1133, "close": 0.1141, "volume": 1961349.7, "quote_volume": 223044.9029, "trades": 585, "taker_buy_volume": 1872150.6, "taker_buy_quote": 212902.2203}, {"ts": 1772525460000, "open": 0.114, "high": 0.1145, "low": 0.114, "close": 0.1141, "volume": 161968.7, "quote_volume": 18494.29463, "trades": 329, "taker_buy_volume": 69125.0, "taker_buy_quote": 7893.1917}, {"ts": 1772525520000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 152914.2, "quote_volume": 17415.75631, "trades": 252, "taker_buy_volume": 90120.9, "taker_buy_quote": 10262.33641}, {"ts": 1772525580000, "open": 0.114, "high": 0.1143, "low": 0.1139, "close": 0.1141, "volume": 116803.5, "quote_volume": 13331.45678, "trades": 218, "taker_buy_volume": 59845.8, "taker_buy_quote": 6828.96924}, {"ts": 1772525640000, "open": 0.114, "high": 0.114, "low": 0.1134, "close": 0.1135, "volume": 136033.1, "quote_volume": 15462.0396, "trades": 320, "taker_buy_volume": 44990.2, "taker_buy_quote": 5115.14728}, {"ts": 1772525700000, "open": 0.1135, "high": 0.1135, "low": 0.113, "close": 0.1133, "volume": 177169.2, "quote_volume": 20056.32996, "trades": 272, "taker_buy_volume": 65876.4, "taker_buy_quote": 7460.675}, {"ts": 1772525760000, "open": 0.1132, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 73079.8, "quote_volume": 8268.69992, "trades": 190, "taker_buy_volume": 32128.5, "taker_buy_quote": 3634.64722}, {"ts": 1772525820000, "open": 0.1131, "high": 0.1132, "low": 0.1128, "close": 0.1131, "volume": 99161.2, "quote_volume": 11209.28428, "trades": 161, "taker_buy_volume": 35436.4, "taker_buy_quote": 4004.3188}, {"ts": 1772525880000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 67723.8, "quote_volume": 7665.92378, "trades": 184, "taker_buy_volume": 26580.9, "taker_buy_quote": 3008.3418}, {"ts": 1772525940000, "open": 0.1133, "high": 0.1133, "low": 0.1128, "close": 0.1131, "volume": 135613.0, "quote_volume": 15327.32602, "trades": 274, "taker_buy_volume": 55310.0, "taker_buy_quote": 6251.74664}, {"ts": 1772526000000, "open": 0.1131, "high": 0.1133, "low": 0.113, "close": 0.113, "volume": 157910.3, "quote_volume": 17867.08053, "trades": 329, "taker_buy_volume": 50447.2, "taker_buy_quote": 5708.01767}, {"ts": 1772526060000, "open": 0.1129, "high": 0.113, "low": 0.1126, "close": 0.1127, "volume": 111271.8, "quote_volume": 12553.35581, "trades": 302, "taker_buy_volume": 46145.8, "taker_buy_quote": 5204.26027}, {"ts": 1772526120000, "open": 0.1127, "high": 0.1128, "low": 0.1125, "close": 0.1127, "volume": 144829.4, "quote_volume": 16319.94657, "trades": 209, "taker_buy_volume": 69196.5, "taker_buy_quote": 7797.61756}, {"ts": 1772526180000, "open": 0.1127, "high": 0.1128, "low": 0.1125, "close": 0.1128, "volume": 132976.0, "quote_volume": 14975.81011, "trades": 223, "taker_buy_volume": 78742.1, "taker_buy_quote": 8866.16488}, {"ts": 1772526240000, "open": 0.1129, "high": 0.1135, "low": 0.1129, "close": 0.1134, "volume": 101900.0, "quote_volume": 11544.63313, "trades": 268, "taker_buy_volume": 44953.8, "taker_buy_quote": 5092.27889}, {"ts": 1772526300000, "open": 0.1134, "high": 0.1139, "low": 0.1131, "close": 0.1131, "volume": 146859.8, "quote_volume": 16664.46742, "trades": 330, "taker_buy_volume": 55643.5, "taker_buy_quote": 6314.8939}, {"ts": 1772526360000, "open": 0.113, "high": 0.1137, "low": 0.1129, "close": 0.1136, "volume": 389759.0, "quote_volume": 44113.71874, "trades": 565, "taker_buy_volume": 268826.7, "taker_buy_quote": 30431.15305}, {"ts": 1772526420000, "open": 0.1136, "high": 0.1136, "low": 0.1132, "close": 0.1134, "volume": 182320.0, "quote_volume": 20663.34915, "trades": 294, "taker_buy_volume": 101595.3, "taker_buy_quote": 11511.93146}, {"ts": 1772526480000, "open": 0.1134, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 61209.7, "quote_volume": 6940.90812, "trades": 158, "taker_buy_volume": 31893.2, "taker_buy_quote": 3616.53649}, {"ts": 1772526540000, "open": 0.1135, "high": 0.1141, "low": 0.1134, "close": 0.114, "volume": 102870.0, "quote_volume": 11701.17202, "trades": 216, "taker_buy_volume": 73282.0, "taker_buy_quote": 8337.05178}, {"ts": 1772526600000, "open": 0.1139, "high": 0.114, "low": 0.1133, "close": 0.1133, "volume": 437883.5, "quote_volume": 49810.6497, "trades": 305, "taker_buy_volume": 36690.2, "taker_buy_quote": 4168.43687}, {"ts": 1772526660000, "open": 0.1133, "high": 0.1134, "low": 0.1129, "close": 0.1129, "volume": 229767.1, "quote_volume": 25995.73962, "trades": 539, "taker_buy_volume": 101346.3, "taker_buy_quote": 11468.92523}, {"ts": 1772526720000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 82563.3, "quote_volume": 9341.85971, "trades": 228, "taker_buy_volume": 33410.9, "taker_buy_quote": 3780.81852}, {"ts": 1772526780000, "open": 0.1132, "high": 0.1132, "low": 0.1129, "close": 0.1131, "volume": 94266.1, "quote_volume": 10658.9863, "trades": 224, "taker_buy_volume": 53946.5, "taker_buy_quote": 6099.10413}, {"ts": 1772526840000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 56554.9, "quote_volume": 6385.07987, "trades": 142, "taker_buy_volume": 25880.6, "taker_buy_quote": 2921.74052}, {"ts": 1772526900000, "open": 0.1129, "high": 0.1136, "low": 0.1128, "close": 0.1134, "volume": 177615.0, "quote_volume": 20102.62763, "trades": 407, "taker_buy_volume": 70419.3, "taker_buy_quote": 7970.76202}, {"ts": 1772526960000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1133, "volume": 140710.0, "quote_volume": 15943.32039, "trades": 236, "taker_buy_volume": 64498.4, "taker_buy_quote": 7307.35359}, {"ts": 1772527020000, "open": 0.1134, "high": 0.1134, "low": 0.1125, "close": 0.1127, "volume": 166058.8, "quote_volume": 18758.89586, "trades": 306, "taker_buy_volume": 95260.9, "taker_buy_quote": 10759.88672}, {"ts": 1772527080000, "open": 0.1126, "high": 0.113, "low": 0.1125, "close": 0.1127, "volume": 80026.0, "quote_volume": 9020.84089, "trades": 186, "taker_buy_volume": 51219.5, "taker_buy_quote": 5773.88313}, {"ts": 1772527140000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 148663.4, "quote_volume": 16737.66111, "trades": 268, "taker_buy_volume": 61595.3, "taker_buy_quote": 6935.49343}, {"ts": 1772527200000, "open": 0.1124, "high": 0.1125, "low": 0.112, "close": 0.1122, "volume": 487251.1, "quote_volume": 54679.02295, "trades": 672, "taker_buy_volume": 177600.2, "taker_buy_quote": 19933.50867}, {"ts": 1772527260000, "open": 0.1122, "high": 0.1122, "low": 0.1116, "close": 0.1117, "volume": 107349.3, "quote_volume": 12004.54724, "trades": 373, "taker_buy_volume": 53174.9, "taker_buy_quote": 5947.22613}, {"ts": 1772527320000, "open": 0.1116, "high": 0.1118, "low": 0.1113, "close": 0.1115, "volume": 258951.7, "quote_volume": 28887.934, "trades": 410, "taker_buy_volume": 141837.1, "taker_buy_quote": 15830.663}, {"ts": 1772527380000, "open": 0.1115, "high": 0.1118, "low": 0.1108, "close": 0.1111, "volume": 813319.0, "quote_volume": 90370.7614, "trades": 753, "taker_buy_volume": 239293.2, "taker_buy_quote": 26584.90385}, {"ts": 1772527440000, "open": 0.111, "high": 0.111, "low": 0.1107, "close": 0.111, "volume": 322311.3, "quote_volume": 35739.09685, "trades": 404, "taker_buy_volume": 133295.8, "taker_buy_quote": 14781.30475}, {"ts": 1772527500000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 268525.4, "quote_volume": 29779.41995, "trades": 333, "taker_buy_volume": 143204.9, "taker_buy_quote": 15880.81722}, {"ts": 1772527560000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 108455.2, "quote_volume": 12022.99259, "trades": 201, "taker_buy_volume": 57619.3, "taker_buy_quote": 6387.07104}, {"ts": 1772527620000, "open": 0.1108, "high": 0.1109, "low": 0.1103, "close": 0.1106, "volume": 231763.3, "quote_volume": 25656.56931, "trades": 302, "taker_buy_volume": 74774.5, "taker_buy_quote": 8278.11082}, {"ts": 1772527680000, "open": 0.1105, "high": 0.1105, "low": 0.1101, "close": 0.1101, "volume": 189056.3, "quote_volume": 20848.73394, "trades": 320, "taker_buy_volume": 91808.8, "taker_buy_quote": 10130.9645}, {"ts": 1772527740000, "open": 0.1102, "high": 0.1105, "low": 0.1101, "close": 0.1105, "volume": 369543.4, "quote_volume": 40757.20693, "trades": 368, "taker_buy_volume": 268372.0, "taker_buy_quote": 29601.38739}, {"ts": 1772527800000, "open": 0.1105, "high": 0.1108, "low": 0.1104, "close": 0.1106, "volume": 72307.1, "quote_volume": 7996.07161, "trades": 169, "taker_buy_volume": 32178.1, "taker_buy_quote": 3559.7788}, {"ts": 1772527860000, "open": 0.1105, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 94613.4, "quote_volume": 10458.73467, "trades": 133, "taker_buy_volume": 61989.5, "taker_buy_quote": 6853.87738}, {"ts": 1772527920000, "open": 0.1103, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 96364.2, "quote_volume": 10640.20985, "trades": 151, "taker_buy_volume": 26507.8, "taker_buy_quote": 2927.41544}, {"ts": 1772527980000, "open": 0.1103, "high": 0.1106, "low": 0.1103, "close": 0.1105, "volume": 188015.7, "quote_volume": 20768.41669, "trades": 267, "taker_buy_volume": 136000.1, "taker_buy_quote": 15022.29591}, {"ts": 1772528040000, "open": 0.1105, "high": 0.1109, "low": 0.1105, "close": 0.1108, "volume": 115035.9, "quote_volume": 12732.41793, "trades": 176, "taker_buy_volume": 41412.0, "taker_buy_quote": 4583.65365}, {"ts": 1772528100000, "open": 0.1107, "high": 0.1108, "low": 0.1089, "close": 0.1096, "volume": 1284226.8, "quote_volume": 140713.96464, "trades": 1055, "taker_buy_volume": 380817.4, "taker_buy_quote": 41751.60132}, {"ts": 1772528160000, "open": 0.1096, "high": 0.11, "low": 0.1094, "close": 0.1098, "volume": 280846.2, "quote_volume": 30810.76694, "trades": 306, "taker_buy_volume": 152052.2, "taker_buy_quote": 16678.72577}, {"ts": 1772528220000, "open": 0.1098, "high": 0.1099, "low": 0.1093, "close": 0.1096, "volume": 292316.6, "quote_volume": 32008.33988, "trades": 342, "taker_buy_volume": 100583.5, "taker_buy_quote": 11021.28979}, {"ts": 1772528280000, "open": 0.1096, "high": 0.1099, "low": 0.1096, "close": 0.1098, "volume": 112230.7, "quote_volume": 12325.95532, "trades": 150, "taker_buy_volume": 69128.4, "taker_buy_quote": 7591.61501}, {"ts": 1772528340000, "open": 0.1097, "high": 0.1101, "low": 0.1096, "close": 0.1101, "volume": 264639.8, "quote_volume": 29067.70659, "trades": 248, "taker_buy_volume": 153800.2, "taker_buy_quote": 16893.91182}, {"ts": 1772528400000, "open": 0.1101, "high": 0.1107, "low": 0.1101, "close": 0.1106, "volume": 205137.7, "quote_volume": 22633.66604, "trades": 390, "taker_buy_volume": 124280.6, "taker_buy_quote": 13715.6775}, {"ts": 1772528460000, "open": 0.1106, "high": 0.1106, "low": 0.1102, "close": 0.1104, "volume": 112231.4, "quote_volume": 12398.33597, "trades": 168, "taker_buy_volume": 43284.9, "taker_buy_quote": 4782.49957}, {"ts": 1772528520000, "open": 0.1104, "high": 0.1108, "low": 0.1104, "close": 0.1106, "volume": 90939.6, "quote_volume": 10050.90975, "trades": 180, "taker_buy_volume": 50201.1, "taker_buy_quote": 5548.94752}, {"ts": 1772528580000, "open": 0.1107, "high": 0.1108, "low": 0.1105, "close": 0.1107, "volume": 59880.1, "quote_volume": 6624.86386, "trades": 101, "taker_buy_volume": 10551.5, "taker_buy_quote": 1167.71079}, {"ts": 1772528640000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 46029.0, "quote_volume": 5098.13231, "trades": 137, "taker_buy_volume": 12135.2, "taker_buy_quote": 1343.73316}, {"ts": 1772528700000, "open": 0.1107, "high": 0.1111, "low": 0.1103, "close": 0.1111, "volume": 499612.3, "quote_volume": 55230.26232, "trades": 373, "taker_buy_volume": 182309.3, "taker_buy_quote": 20167.02834}, {"ts": 1772528760000, "open": 0.111, "high": 0.1122, "low": 0.111, "close": 0.1118, "volume": 612342.7, "quote_volume": 68551.59303, "trades": 605, "taker_buy_volume": 389603.5, "taker_buy_quote": 43643.39843}, {"ts": 1772528820000, "open": 0.1118, "high": 0.1123, "low": 0.1118, "close": 0.1118, "volume": 320242.2, "quote_volume": 35888.21825, "trades": 494, "taker_buy_volume": 175493.7, "taker_buy_quote": 19670.99166}, {"ts": 1772528880000, "open": 0.1119, "high": 0.1125, "low": 0.1119, "close": 0.1125, "volume": 188427.2, "quote_volume": 21144.91685, "trades": 334, "taker_buy_volume": 83485.0, "taker_buy_quote": 9371.49121}, {"ts": 1772528940000, "open": 0.1124, "high": 0.1126, "low": 0.1123, "close": 0.1123, "volume": 230968.3, "quote_volume": 25974.7451, "trades": 324, "taker_buy_volume": 73031.7, "taker_buy_quote": 8215.07683}, {"ts": 1772529000000, "open": 0.1122, "high": 0.1126, "low": 0.1121, "close": 0.1123, "volume": 146581.5, "quote_volume": 16470.41889, "trades": 327, "taker_buy_volume": 67569.5, "taker_buy_quote": 7590.38659}, {"ts": 1772529060000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 147529.3, "quote_volume": 16572.35971, "trades": 268, "taker_buy_volume": 67025.4, "taker_buy_quote": 7529.33619}, {"ts": 1772529120000, "open": 0.1122, "high": 0.1122, "low": 0.1116, "close": 0.1118, "volume": 181493.4, "quote_volume": 20297.33454, "trades": 332, "taker_buy_volume": 66625.6, "taker_buy_quote": 7447.99418}, {"ts": 1772529180000, "open": 0.1117, "high": 0.1119, "low": 0.1113, "close": 0.1114, "volume": 532375.3, "quote_volume": 59332.97808, "trades": 407, "taker_buy_volume": 144757.0, "taker_buy_quote": 16133.83536}, {"ts": 1772529240000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 160163.0, "quote_volume": 17864.88759, "trades": 200, "taker_buy_volume": 107252.2, "taker_buy_quote": 11965.90523}, {"ts": 1772529300000, "open": 0.1116, "high": 0.1119, "low": 0.1115, "close": 0.1118, "volume": 138845.4, "quote_volume": 15506.26425, "trades": 230, "taker_buy_volume": 29911.1, "taker_buy_quote": 3340.12613}, {"ts": 1772529360000, "open": 0.1118, "high": 0.1119, "low": 0.1112, "close": 0.1112, "volume": 142871.2, "quote_volume": 15946.59674, "trades": 231, "taker_buy_volume": 64850.5, "taker_buy_quote": 7239.04597}, {"ts": 1772529420000, "open": 0.1112, "high": 0.1112, "low": 0.1109, "close": 0.1111, "volume": 82968.1, "quote_volume": 9217.37638, "trades": 197, "taker_buy_volume": 30185.8, "taker_buy_quote": 3354.17829}, {"ts": 1772529480000, "open": 0.1111, "high": 0.1113, "low": 0.1109, "close": 0.1113, "volume": 127863.9, "quote_volume": 14217.10031, "trades": 193, "taker_buy_volume": 61554.3, "taker_buy_quote": 6845.78651}, {"ts": 1772529540000, "open": 0.1112, "high": 0.1117, "low": 0.111, "close": 0.1117, "volume": 144148.3, "quote_volume": 16032.57804, "trades": 267, "taker_buy_volume": 82427.2, "taker_buy_quote": 9170.68864}, {"ts": 1772529600000, "open": 0.1116, "high": 0.1122, "low": 0.1115, "close": 0.112, "volume": 194940.3, "quote_volume": 21828.64106, "trades": 354, "taker_buy_volume": 79742.8, "taker_buy_quote": 8932.18296}, {"ts": 1772529660000, "open": 0.1119, "high": 0.112, "low": 0.1116, "close": 0.1117, "volume": 76322.1, "quote_volume": 8532.82743, "trades": 148, "taker_buy_volume": 32677.9, "taker_buy_quote": 3654.53497}, {"ts": 1772529720000, "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1113, "volume": 83147.9, "quote_volume": 9266.54946, "trades": 184, "taker_buy_volume": 28609.6, "taker_buy_quote": 3187.23302}, {"ts": 1772529780000, "open": 0.1113, "high": 0.1115, "low": 0.1112, "close": 0.1113, "volume": 79753.4, "quote_volume": 8878.95633, "trades": 112, "taker_buy_volume": 28779.5, "taker_buy_quote": 3204.79533}, {"ts": 1772529840000, "open": 0.1113, "high": 0.1113, "low": 0.1109, "close": 0.1113, "volume": 779288.6, "quote_volume": 86549.32311, "trades": 242, "taker_buy_volume": 106193.4, "taker_buy_quote": 11799.17227}, {"ts": 1772529900000, "open": 0.1112, "high": 0.1112, "low": 0.1106, "close": 0.1107, "volume": 218167.0, "quote_volume": 24163.57719, "trades": 236, "taker_buy_volume": 88042.2, "taker_buy_quote": 9750.40845}, {"ts": 1772529960000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1105, "volume": 189013.7, "quote_volume": 20898.65743, "trades": 242, "taker_buy_volume": 91985.3, "taker_buy_quote": 10171.34004}, {"ts": 1772530020000, "open": 0.1106, "high": 0.1106, "low": 0.1102, "close": 0.1102, "volume": 191466.1, "quote_volume": 21124.42449, "trades": 310, "taker_buy_volume": 61935.9, "taker_buy_quote": 6832.25058}, {"ts": 1772530080000, "open": 0.1103, "high": 0.1103, "low": 0.1099, "close": 0.11, "volume": 58403.5, "quote_volume": 6424.45353, "trades": 160, "taker_buy_volume": 18850.7, "taker_buy_quote": 2073.67412}, {"ts": 1772530140000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 16581.0, "quote_volume": 1825.12144, "trades": 45, "taker_buy_volume": 6465.5, "taker_buy_quote": 711.91453}, {"ts": 1772530200000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 137965.0, "quote_volume": 15196.42496, "trades": 188, "taker_buy_volume": 47489.5, "taker_buy_quote": 5231.8335}, {"ts": 1772530260000, "open": 0.1101, "high": 0.1101, "low": 0.1096, "close": 0.1096, "volume": 216701.9, "quote_volume": 23788.02545, "trades": 331, "taker_buy_volume": 90165.6, "taker_buy_quote": 9902.35098}, {"ts": 1772530320000, "open": 0.1095, "high": 0.1099, "low": 0.1093, "close": 0.1093, "volume": 169270.1, "quote_volume": 18557.04092, "trades": 229, "taker_buy_volume": 60690.4, "taker_buy_quote": 6658.57246}, {"ts": 1772530380000, "open": 0.1094, "high": 0.1099, "low": 0.1094, "close": 0.1095, "volume": 190268.0, "quote_volume": 20862.10532, "trades": 253, "taker_buy_volume": 126378.5, "taker_buy_quote": 13854.04379}, {"ts": 1772530440000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 49146.4, "quote_volume": 5379.62827, "trades": 146, "taker_buy_volume": 28120.0, "taker_buy_quote": 3078.35469}, {"ts": 1772530500000, "open": 0.1095, "high": 0.1095, "low": 0.1091, "close": 0.1091, "volume": 212263.0, "quote_volume": 23185.68065, "trades": 266, "taker_buy_volume": 89642.5, "taker_buy_quote": 9792.42771}, {"ts": 1772530560000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 103164.8, "quote_volume": 11255.78023, "trades": 160, "taker_buy_volume": 61417.8, "taker_buy_quote": 6700.96913}, {"ts": 1772530620000, "open": 0.1091, "high": 0.1091, "low": 0.1068, "close": 0.1071, "volume": 4566601.9, "quote_volume": 491138.55767, "trades": 2953, "taker_buy_volume": 1094772.8, "taker_buy_quote": 117743.50297}, {"ts": 1772530680000, "open": 0.1071, "high": 0.1075, "low": 0.107, "close": 0.1071, "volume": 236096.0, "quote_volume": 25324.87775, "trades": 432, "taker_buy_volume": 93521.6, "taker_buy_quote": 10030.33108}, {"ts": 1772530740000, "open": 0.1072, "high": 0.1073, "low": 0.1057, "close": 0.106, "volume": 1781328.8, "quote_volume": 189584.5207, "trades": 1534, "taker_buy_volume": 575623.6, "taker_buy_quote": 61299.95103}, {"ts": 1772530800000, "open": 0.106, "high": 0.106, "low": 0.1054, "close": 0.1056, "volume": 821319.8, "quote_volume": 86846.00764, "trades": 659, "taker_buy_volume": 588786.9, "taker_buy_quote": 62265.39722}, {"ts": 1772530860000, "open": 0.1057, "high": 0.1057, "low": 0.1052, "close": 0.1053, "volume": 280222.7, "quote_volume": 29562.12694, "trades": 305, "taker_buy_volume": 108316.9, "taker_buy_quote": 11433.28129}, {"ts": 1772530920000, "open": 0.1053, "high": 0.1053, "low": 0.1047, "close": 0.1049, "volume": 608060.1, "quote_volume": 63886.9604, "trades": 573, "taker_buy_volume": 288121.7, "taker_buy_quote": 30282.47559}, {"ts": 1772530980000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 91848.4, "quote_volume": 9639.85065, "trades": 123, "taker_buy_volume": 37656.0, "taker_buy_quote": 3953.12695}, {"ts": 1772531040000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 241275.6, "quote_volume": 25310.81076, "trades": 171, "taker_buy_volume": 116169.5, "taker_buy_quote": 12187.25477}, {"ts": 1772531100000, "open": 0.1049, "high": 0.1057, "low": 0.1048, "close": 0.1056, "volume": 132490.5, "quote_volume": 13937.50383, "trades": 247, "taker_buy_volume": 59851.5, "taker_buy_quote": 6296.30306}, {"ts": 1772531160000, "open": 0.1057, "high": 0.1063, "low": 0.1056, "close": 0.1062, "volume": 355216.6, "quote_volume": 37642.40776, "trades": 307, "taker_buy_volume": 114452.6, "taker_buy_quote": 12119.63815}, {"ts": 1772531220000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 108196.8, "quote_volume": 11467.74329, "trades": 207, "taker_buy_volume": 58240.8, "taker_buy_quote": 6173.91584}, {"ts": 1772531280000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 92579.3, "quote_volume": 9805.11738, "trades": 91, "taker_buy_volume": 69924.3, "taker_buy_quote": 7405.68662}, {"ts": 1772531340000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 181315.8, "quote_volume": 19152.18872, "trades": 214, "taker_buy_volume": 75958.1, "taker_buy_quote": 8025.35777}, {"ts": 1772531400000, "open": 0.1056, "high": 0.1056, "low": 0.1052, "close": 0.1054, "volume": 97501.1, "quote_volume": 10282.47064, "trades": 129, "taker_buy_volume": 72825.6, "taker_buy_quote": 7680.97407}, {"ts": 1772531460000, "open": 0.1055, "high": 0.1056, "low": 0.105, "close": 0.1053, "volume": 223594.4, "quote_volume": 23530.63053, "trades": 312, "taker_buy_volume": 115621.1, "taker_buy_quote": 12172.49379}, {"ts": 1772531520000, "open": 0.1053, "high": 0.1058, "low": 0.1053, "close": 0.1058, "volume": 140903.0, "quote_volume": 14880.71212, "trades": 176, "taker_buy_volume": 86647.6, "taker_buy_quote": 9151.71965}, {"ts": 1772531580000, "open": 0.1058, "high": 0.1062, "low": 0.1057, "close": 0.1061, "volume": 385557.6, "quote_volume": 40877.76483, "trades": 287, "taker_buy_volume": 212388.2, "taker_buy_quote": 22515.95999}, {"ts": 1772531640000, "open": 0.1061, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 156129.6, "quote_volume": 16581.94273, "trades": 184, "taker_buy_volume": 78069.2, "taker_buy_quote": 8294.8827}, {"ts": 1772531700000, "open": 0.1062, "high": 0.1064, "low": 0.1061, "close": 0.1063, "volume": 86411.7, "quote_volume": 9181.06808, "trades": 143, "taker_buy_volume": 39187.2, "taker_buy_quote": 4162.71885}, {"ts": 1772531760000, "open": 0.1062, "high": 0.1062, "low": 0.1057, "close": 0.1057, "volume": 138200.3, "quote_volume": 14642.51512, "trades": 178, "taker_buy_volume": 55940.8, "taker_buy_quote": 5928.9628}, {"ts": 1772531820000, "open": 0.1057, "high": 0.1058, "low": 0.1053, "close": 0.1054, "volume": 170109.0, "quote_volume": 17963.98664, "trades": 172, "taker_buy_volume": 112180.1, "taker_buy_quote": 11848.05768}, {"ts": 1772531880000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 38745.1, "quote_volume": 4078.54673, "trades": 57, "taker_buy_volume": 13692.5, "taker_buy_quote": 1441.75628}, {"ts": 1772531940000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 82817.3, "quote_volume": 8715.36664, "trades": 88, "taker_buy_volume": 29994.7, "taker_buy_quote": 3156.55075}, {"ts": 1772532000000, "open": 0.1054, "high": 0.1055, "low": 0.1038, "close": 0.1039, "volume": 1355568.1, "quote_volume": 141818.62484, "trades": 919, "taker_buy_volume": 447121.4, "taker_buy_quote": 46778.50275}, {"ts": 1772532060000, "open": 0.1039, "high": 0.1046, "low": 0.1039, "close": 0.1045, "volume": 547454.7, "quote_volume": 57128.01568, "trades": 479, "taker_buy_volume": 321819.2, "taker_buy_quote": 33577.6004}, {"ts": 1772532120000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 52966.4, "quote_volume": 5550.31732, "trades": 132, "taker_buy_volume": 30844.5, "taker_buy_quote": 3232.24163}, {"ts": 1772532180000, "open": 0.1048, "high": 0.1051, "low": 0.1047, "close": 0.1051, "volume": 56677.2, "quote_volume": 5952.37759, "trades": 135, "taker_buy_volume": 13151.3, "taker_buy_quote": 1380.70216}, {"ts": 1772532240000, "open": 0.1052, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 66245.6, "quote_volume": 6974.65515, "trades": 141, "taker_buy_volume": 45333.1, "taker_buy_quote": 4772.93802}, {"ts": 1772532300000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 42842.4, "quote_volume": 4509.42851, "trades": 108, "taker_buy_volume": 26596.0, "taker_buy_quote": 2800.02385}, {"ts": 1772532360000, "open": 0.1052, "high": 0.1053, "low": 0.1048, "close": 0.1049, "volume": 333759.1, "quote_volume": 35075.26961, "trades": 161, "taker_buy_volume": 231193.4, "taker_buy_quote": 24296.40158}, {"ts": 1772532420000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 9068.6, "quote_volume": 950.32973, "trades": 27, "taker_buy_volume": 600.4, "taker_buy_quote": 62.92192}, {"ts": 1772532480000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 28657.6, "quote_volume": 3000.66779, "trades": 114, "taker_buy_volume": 12559.0, "taker_buy_quote": 1315.75666}, {"ts": 1772532540000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 23327.8, "quote_volume": 2440.18972, "trades": 61, "taker_buy_volume": 4526.0, "taker_buy_quote": 473.42915}, {"ts": 1772532600000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 55152.4, "quote_volume": 5769.48668, "trades": 161, "taker_buy_volume": 29559.7, "taker_buy_quote": 3093.12363}, {"ts": 1772532660000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 78918.0, "quote_volume": 8271.61973, "trades": 123, "taker_buy_volume": 53646.9, "taker_buy_quote": 5622.99011}, {"ts": 1772532720000, "open": 0.105, "high": 0.1054, "low": 0.105, "close": 0.1054, "volume": 47093.7, "quote_volume": 4957.47961, "trades": 128, "taker_buy_volume": 46834.5, "taker_buy_quote": 4930.26361}, {"ts": 1772532780000, "open": 0.1054, "high": 0.1057, "low": 0.1054, "close": 0.1057, "volume": 131617.0, "quote_volume": 13885.94767, "trades": 111, "taker_buy_volume": 46554.3, "taker_buy_quote": 4913.62929}, {"ts": 1772532840000, "open": 0.1057, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 177592.3, "quote_volume": 18773.96601, "trades": 175, "taker_buy_volume": 76103.2, "taker_buy_quote": 8046.2308}, {"ts": 1772532900000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1057, "volume": 144293.7, "quote_volume": 15242.52871, "trades": 216, "taker_buy_volume": 77405.4, "taker_buy_quote": 8177.61039}, {"ts": 1772532960000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 56638.2, "quote_volume": 5983.69945, "trades": 85, "taker_buy_volume": 37727.9, "taker_buy_quote": 3985.5126}, {"ts": 1772533020000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 56919.9, "quote_volume": 6017.46263, "trades": 76, "taker_buy_volume": 23762.8, "taker_buy_quote": 2512.3571}, {"ts": 1772533080000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 71941.7, "quote_volume": 7596.55584, "trades": 99, "taker_buy_volume": 36625.5, "taker_buy_quote": 3867.14169}, {"ts": 1772533140000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 39640.9, "quote_volume": 4181.5382, "trades": 60, "taker_buy_volume": 15180.0, "taker_buy_quote": 1601.41591}, {"ts": 1772533200000, "open": 0.1055, "high": 0.1059, "low": 0.1055, "close": 0.1057, "volume": 216699.4, "quote_volume": 22912.63411, "trades": 231, "taker_buy_volume": 158127.7, "taker_buy_quote": 16722.30613}, {"ts": 1772533260000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 36277.0, "quote_volume": 3831.21012, "trades": 90, "taker_buy_volume": 13619.0, "taker_buy_quote": 1438.76266}, {"ts": 1772533320000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 120996.5, "quote_volume": 12797.39004, "trades": 92, "taker_buy_volume": 91622.9, "taker_buy_quote": 9692.31992}, {"ts": 1772533380000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 49922.3, "quote_volume": 5289.68151, "trades": 116, "taker_buy_volume": 37411.9, "taker_buy_quote": 3963.88756}, {"ts": 1772533440000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 89257.0, "quote_volume": 9468.17519, "trades": 123, "taker_buy_volume": 30386.8, "taker_buy_quote": 3224.04414}, {"ts": 1772533500000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 100322.2, "quote_volume": 10646.198, "trades": 291, "taker_buy_volume": 61406.9, "taker_buy_quote": 6516.51941}, {"ts": 1772533560000, "open": 0.106, "high": 0.1061, "low": 0.1057, "close": 0.1058, "volume": 113295.0, "quote_volume": 12004.77223, "trades": 156, "taker_buy_volume": 68208.1, "taker_buy_quote": 7226.7131}, {"ts": 1772533620000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 32462.8, "quote_volume": 3435.79105, "trades": 56, "taker_buy_volume": 16462.3, "taker_buy_quote": 1742.30299}, {"ts": 1772533680000, "open": 0.1058, "high": 0.1063, "low": 0.1056, "close": 0.1061, "volume": 988288.8, "quote_volume": 104737.57866, "trades": 345, "taker_buy_volume": 841663.8, "taker_buy_quote": 89194.28749}, {"ts": 1772533740000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 48243.7, "quote_volume": 5117.58259, "trades": 65, "taker_buy_volume": 12135.0, "taker_buy_quote": 1287.49025}, {"ts": 1772533800000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 37310.0, "quote_volume": 3947.59516, "trades": 84, "taker_buy_volume": 20380.8, "taker_buy_quote": 2156.46836}, {"ts": 1772533860000, "open": 0.1058, "high": 0.1059, "low": 0.1055, "close": 0.1058, "volume": 115377.2, "quote_volume": 12195.23953, "trades": 177, "taker_buy_volume": 69548.3, "taker_buy_quote": 7354.11761}, {"ts": 1772533920000, "open": 0.1058, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 64365.1, "quote_volume": 6815.27559, "trades": 106, "taker_buy_volume": 22206.3, "taker_buy_quote": 2351.87493}, {"ts": 1772533980000, "open": 0.1059, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 61515.6, "quote_volume": 6511.66006, "trades": 93, "taker_buy_volume": 34899.1, "taker_buy_quote": 3694.35761}, {"ts": 1772534040000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 309408.6, "quote_volume": 32734.72466, "trades": 60, "taker_buy_volume": 7343.4, "taker_buy_quote": 776.97268}, {"ts": 1772534100000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 74669.1, "quote_volume": 7874.61313, "trades": 118, "taker_buy_volume": 23892.8, "taker_buy_quote": 2520.90703}, {"ts": 1772534160000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 98650.3, "quote_volume": 10405.82969, "trades": 124, "taker_buy_volume": 49589.0, "taker_buy_quote": 5232.70832}, {"ts": 1772534220000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 76724.2, "quote_volume": 8102.8936, "trades": 90, "taker_buy_volume": 37757.6, "taker_buy_quote": 3988.08963}, {"ts": 1772534280000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 59670.2, "quote_volume": 6306.98872, "trades": 76, "taker_buy_volume": 9167.6, "taker_buy_quote": 969.07485}, {"ts": 1772534340000, "open": 0.1056, "high": 0.1057, "low": 0.1054, "close": 0.1054, "volume": 72538.8, "quote_volume": 7654.75523, "trades": 105, "taker_buy_volume": 42882.0, "taker_buy_quote": 4525.85867}, {"ts": 1772534400000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 46789.2, "quote_volume": 4930.73336, "trades": 72, "taker_buy_volume": 22604.4, "taker_buy_quote": 2382.0722}, {"ts": 1772534460000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 9286.2, "quote_volume": 980.06534, "trades": 33, "taker_buy_volume": 7197.2, "taker_buy_quote": 759.46694}, {"ts": 1772534520000, "open": 0.1055, "high": 0.1058, "low": 0.1054, "close": 0.1057, "volume": 18910.1, "quote_volume": 1995.85435, "trades": 54, "taker_buy_volume": 3979.1, "taker_buy_quote": 420.14995}, {"ts": 1772534580000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 50491.5, "quote_volume": 5326.88135, "trades": 114, "taker_buy_volume": 32398.6, "taker_buy_quote": 3418.37847}, {"ts": 1772534640000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 45724.7, "quote_volume": 4824.0115, "trades": 100, "taker_buy_volume": 24428.4, "taker_buy_quote": 2577.29507}, {"ts": 1772534700000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 110526.0, "quote_volume": 11664.31417, "trades": 101, "taker_buy_volume": 96608.9, "taker_buy_quote": 10196.10554}, {"ts": 1772534760000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 25474.1, "quote_volume": 2687.51755, "trades": 47, "taker_buy_volume": 13481.0, "taker_buy_quote": 1422.2455}, {"ts": 1772534820000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 6333.6, "quote_volume": 667.4875, "trades": 40, "taker_buy_volume": 3639.0, "taker_buy_quote": 383.5506}, {"ts": 1772534880000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 61779.7, "quote_volume": 6495.00757, "trades": 110, "taker_buy_volume": 34481.0, "taker_buy_quote": 3625.35374}, {"ts": 1772534940000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 52645.8, "quote_volume": 5550.58594, "trades": 89, "taker_buy_volume": 28202.2, "taker_buy_quote": 2973.89791}, {"ts": 1772535000000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 30286.9, "quote_volume": 3189.29484, "trades": 58, "taker_buy_volume": 15203.9, "taker_buy_quote": 1600.97067}, {"ts": 1772535060000, "open": 0.1054, "high": 0.1054, "low": 0.1049, "close": 0.1049, "volume": 60066.3, "quote_volume": 6313.41584, "trades": 95, "taker_buy_volume": 25357.4, "taker_buy_quote": 2667.8995}, {"ts": 1772535120000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1052, "volume": 94260.0, "quote_volume": 9913.50346, "trades": 165, "taker_buy_volume": 57779.2, "taker_buy_quote": 6076.49278}, {"ts": 1772535180000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 33429.2, "quote_volume": 3511.11746, "trades": 77, "taker_buy_volume": 18402.0, "taker_buy_quote": 1932.6574}, {"ts": 1772535240000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 36219.9, "quote_volume": 3795.97062, "trades": 55, "taker_buy_volume": 28638.5, "taker_buy_quote": 3001.38345}, {"ts": 1772535300000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 45138.2, "quote_volume": 4732.71287, "trades": 54, "taker_buy_volume": 40169.6, "taker_buy_quote": 4211.92625}, {"ts": 1772535360000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 70062.0, "quote_volume": 7343.82916, "trades": 95, "taker_buy_volume": 39030.9, "taker_buy_quote": 4092.16472}, {"ts": 1772535420000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 24797.7, "quote_volume": 2597.53948, "trades": 48, "taker_buy_volume": 4543.3, "taker_buy_quote": 476.13784}, {"ts": 1772535480000, "open": 0.1046, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 79597.8, "quote_volume": 8331.16819, "trades": 121, "taker_buy_volume": 57309.9, "taker_buy_quote": 6001.63123}, {"ts": 1772535540000, "open": 0.1048, "high": 0.1051, "low": 0.1047, "close": 0.1051, "volume": 53312.2, "quote_volume": 5589.15219, "trades": 106, "taker_buy_volume": 18591.9, "taker_buy_quote": 1947.9593}, {"ts": 1772535600000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 27565.6, "quote_volume": 2896.48715, "trades": 67, "taker_buy_volume": 13158.7, "taker_buy_quote": 1382.97937}, {"ts": 1772535660000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 31584.6, "quote_volume": 3318.79919, "trades": 89, "taker_buy_volume": 15776.3, "taker_buy_quote": 1657.00889}, {"ts": 1772535720000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1055, "volume": 39345.0, "quote_volume": 4146.32947, "trades": 66, "taker_buy_volume": 12828.5, "taker_buy_quote": 1351.93762}, {"ts": 1772535780000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 182868.0, "quote_volume": 19337.39858, "trades": 124, "taker_buy_volume": 50724.1, "taker_buy_quote": 5365.55952}, {"ts": 1772535840000, "open": 0.1057, "high": 0.106, "low": 0.1056, "close": 0.1059, "volume": 49659.2, "quote_volume": 5247.61836, "trades": 113, "taker_buy_volume": 25364.4, "taker_buy_quote": 2680.75418}, {"ts": 1772535900000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 44863.5, "quote_volume": 4737.19763, "trades": 82, "taker_buy_volume": 27633.6, "taker_buy_quote": 2916.84022}, {"ts": 1772535960000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 70969.7, "quote_volume": 7491.3838, "trades": 78, "taker_buy_volume": 31565.7, "taker_buy_quote": 3331.35785}, {"ts": 1772536020000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 562.2, "quote_volume": 59.30619, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536080000, "open": 0.1054, "high": 0.1056, "low": 0.1052, "close": 0.1052, "volume": 136573.9, "quote_volume": 14390.2205, "trades": 219, "taker_buy_volume": 70695.6, "taker_buy_quote": 7449.33974}, {"ts": 1772536140000, "open": 0.1051, "high": 0.1054, "low": 0.1051, "close": 0.1054, "volume": 64157.8, "quote_volume": 6753.3626, "trades": 125, "taker_buy_volume": 20501.2, "taker_buy_quote": 2158.48344}, {"ts": 1772536200000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 99329.9, "quote_volume": 10472.55305, "trades": 171, "taker_buy_volume": 37739.3, "taker_buy_quote": 3979.45757}, {"ts": 1772536260000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 41868.6, "quote_volume": 4419.75717, "trades": 63, "taker_buy_volume": 10841.6, "taker_buy_quote": 1144.71912}, {"ts": 1772536320000, "open": 0.1055, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 102431.7, "quote_volume": 10826.04379, "trades": 264, "taker_buy_volume": 62015.9, "taker_buy_quote": 6555.08559}, {"ts": 1772536380000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 69480.4, "quote_volume": 7338.7873, "trades": 71, "taker_buy_volume": 33407.1, "taker_buy_quote": 3527.81467}, {"ts": 1772536440000, "open": 0.1056, "high": 0.106, "low": 0.1056, "close": 0.106, "volume": 170175.4, "quote_volume": 18009.53914, "trades": 252, "taker_buy_volume": 114139.0, "taker_buy_quote": 12079.09785}, {"ts": 1772536500000, "open": 0.106, "high": 0.1075, "low": 0.1059, "close": 0.1071, "volume": 1230215.1, "quote_volume": 131393.08567, "trades": 1131, "taker_buy_volume": 917263.1, "taker_buy_quote": 97939.36917}, {"ts": 1772536560000, "open": 0.107, "high": 0.107, "low": 0.1066, "close": 0.1066, "volume": 152023.0, "quote_volume": 16233.75963, "trades": 193, "taker_buy_volume": 69466.3, "taker_buy_quote": 7420.03218}, {"ts": 1772536620000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 140997.7, "quote_volume": 15008.42618, "trades": 132, "taker_buy_volume": 98162.6, "taker_buy_quote": 10448.18291}, {"ts": 1772536680000, "open": 0.1064, "high": 0.1066, "low": 0.1061, "close": 0.1062, "volume": 94731.6, "quote_volume": 10079.71078, "trades": 167, "taker_buy_volume": 49984.6, "taker_buy_quote": 5321.05899}, {"ts": 1772536740000, "open": 0.1062, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 56027.5, "quote_volume": 5949.80671, "trades": 116, "taker_buy_volume": 26745.5, "taker_buy_quote": 2840.31735}, {"ts": 1772536800000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 116289.6, "quote_volume": 12336.40228, "trades": 197, "taker_buy_volume": 50377.8, "taker_buy_quote": 5345.33522}, {"ts": 1772536860000, "open": 0.1062, "high": 0.1067, "low": 0.1062, "close": 0.1067, "volume": 32649.9, "quote_volume": 3476.44108, "trades": 174, "taker_buy_volume": 15114.1, "taker_buy_quote": 1610.22513}, {"ts": 1772536920000, "open": 0.1066, "high": 0.1083, "low": 0.1066, "close": 0.1082, "volume": 942849.1, "quote_volume": 101619.77848, "trades": 692, "taker_buy_volume": 657400.0, "taker_buy_quote": 70869.4034}, {"ts": 1772536980000, "open": 0.1082, "high": 0.1085, "low": 0.1079, "close": 0.108, "volume": 469799.4, "quote_volume": 50842.70995, "trades": 455, "taker_buy_volume": 233637.4, "taker_buy_quote": 25290.68986}, {"ts": 1772537040000, "open": 0.1079, "high": 0.1079, "low": 0.1075, "close": 0.1076, "volume": 161653.7, "quote_volume": 17399.7649, "trades": 204, "taker_buy_volume": 59155.0, "taker_buy_quote": 6369.4719}, {"ts": 1772537100000, "open": 0.1075, "high": 0.108, "low": 0.1074, "close": 0.108, "volume": 739509.1, "quote_volume": 79727.72066, "trades": 456, "taker_buy_volume": 415142.7, "taker_buy_quote": 44749.43931}, {"ts": 1772537160000, "open": 0.108, "high": 0.1085, "low": 0.1079, "close": 0.1082, "volume": 197730.4, "quote_volume": 21401.99133, "trades": 280, "taker_buy_volume": 108442.5, "taker_buy_quote": 11738.14053}, {"ts": 1772537220000, "open": 0.1082, "high": 0.1084, "low": 0.1079, "close": 0.1079, "volume": 850951.9, "quote_volume": 92138.5367, "trades": 479, "taker_buy_volume": 501170.3, "taker_buy_quote": 54291.44805}, {"ts": 1772537280000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 169255.5, "quote_volume": 18217.44063, "trades": 279, "taker_buy_volume": 99698.3, "taker_buy_quote": 10732.70176}, {"ts": 1772537340000, "open": 0.1076, "high": 0.1079, "low": 0.1073, "close": 0.1078, "volume": 168673.7, "quote_volume": 18159.28203, "trades": 225, "taker_buy_volume": 73512.4, "taker_buy_quote": 7917.65154}, {"ts": 1772537400000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 59314.8, "quote_volume": 6384.91228, "trades": 106, "taker_buy_volume": 16564.8, "taker_buy_quote": 1782.62139}, {"ts": 1772537460000, "open": 0.1077, "high": 0.1078, "low": 0.1067, "close": 0.1069, "volume": 527970.0, "quote_volume": 56571.62275, "trades": 613, "taker_buy_volume": 194328.3, "taker_buy_quote": 20823.86792}, {"ts": 1772537520000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 115964.0, "quote_volume": 12413.91984, "trades": 185, "taker_buy_volume": 56030.4, "taker_buy_quote": 5997.43621}, {"ts": 1772537580000, "open": 0.1071, "high": 0.1073, "low": 0.107, "close": 0.1073, "volume": 20147.9, "quote_volume": 2158.08261, "trades": 74, "taker_buy_volume": 14768.5, "taker_buy_quote": 1582.19315}, {"ts": 1772537640000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 87720.6, "quote_volume": 9403.73182, "trades": 131, "taker_buy_volume": 51535.8, "taker_buy_quote": 5524.63776}, {"ts": 1772537700000, "open": 0.1072, "high": 0.1078, "low": 0.1071, "close": 0.1078, "volume": 314096.4, "quote_volume": 33764.12685, "trades": 390, "taker_buy_volume": 172518.3, "taker_buy_quote": 18545.72867}, {"ts": 1772537760000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.1079, "volume": 40563.9, "quote_volume": 4378.94141, "trades": 103, "taker_buy_volume": 27482.2, "taker_buy_quote": 2966.5143}, {"ts": 1772537820000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 479049.9, "quote_volume": 51727.56608, "trades": 219, "taker_buy_volume": 183555.8, "taker_buy_quote": 19830.63029}, {"ts": 1772537880000, "open": 0.108, "high": 0.1089, "low": 0.1078, "close": 0.1086, "volume": 1254830.2, "quote_volume": 136168.00196, "trades": 1063, "taker_buy_volume": 784617.2, "taker_buy_quote": 85139.04074}, {"ts": 1772537940000, "open": 0.1085, "high": 0.1092, "low": 0.1084, "close": 0.1089, "volume": 584382.4, "quote_volume": 63524.21538, "trades": 675, "taker_buy_volume": 318336.4, "taker_buy_quote": 34616.71006}, {"ts": 1772538000000, "open": 0.1088, "high": 0.109, "low": 0.1084, "close": 0.1087, "volume": 821650.0, "quote_volume": 89401.02238, "trades": 883, "taker_buy_volume": 464903.0, "taker_buy_quote": 50599.90178}, {"ts": 1772538060000, "open": 0.1087, "high": 0.109, "low": 0.1084, "close": 0.1086, "volume": 585466.0, "quote_volume": 63654.89385, "trades": 462, "taker_buy_volume": 406427.4, "taker_buy_quote": 44185.16045}, {"ts": 1772538120000, "open": 0.1087, "high": 0.1087, "low": 0.1081, "close": 0.1081, "volume": 86076.1, "quote_volume": 9340.52658, "trades": 167, "taker_buy_volume": 24820.5, "taker_buy_quote": 2697.25542}, {"ts": 1772538180000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 45741.9, "quote_volume": 4933.24995, "trades": 109, "taker_buy_volume": 33989.6, "taker_buy_quote": 3665.6632}, {"ts": 1772538240000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 27567.2, "quote_volume": 2972.3243, "trades": 63, "taker_buy_volume": 19388.7, "taker_buy_quote": 2090.67282}, {"ts": 1772538300000, "open": 0.1079, "high": 0.1081, "low": 0.1078, "close": 0.1081, "volume": 24524.2, "quote_volume": 2646.44241, "trades": 50, "taker_buy_volume": 17329.2, "taker_buy_quote": 1870.2285}, {"ts": 1772538360000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 46968.8, "quote_volume": 5076.49763, "trades": 74, "taker_buy_volume": 22179.9, "taker_buy_quote": 2396.95071}, {"ts": 1772538420000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 49207.7, "quote_volume": 5312.00048, "trades": 86, "taker_buy_volume": 27580.4, "taker_buy_quote": 2976.87763}, {"ts": 1772538480000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 23413.4, "quote_volume": 2525.61455, "trades": 43, "taker_buy_volume": 7801.3, "taker_buy_quote": 841.76027}, {"ts": 1772538540000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 81499.0, "quote_volume": 8776.19476, "trades": 126, "taker_buy_volume": 47096.0, "taker_buy_quote": 5071.59123}, {"ts": 1772538600000, "open": 0.1077, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 59453.8, "quote_volume": 6402.02313, "trades": 150, "taker_buy_volume": 45738.2, "taker_buy_quote": 4924.41371}, {"ts": 1772538660000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 4786.1, "quote_volume": 514.98993, "trades": 19, "taker_buy_volume": 553.7, "taker_buy_quote": 59.58369}, {"ts": 1772538720000, "open": 0.1076, "high": 0.1081, "low": 0.1076, "close": 0.1081, "volume": 78990.8, "quote_volume": 8517.82909, "trades": 139, "taker_buy_volume": 56429.5, "taker_buy_quote": 6083.08972}, {"ts": 1772538780000, "open": 0.1081, "high": 0.1084, "low": 0.1078, "close": 0.1084, "volume": 86614.8, "quote_volume": 9365.77189, "trades": 179, "taker_buy_volume": 52031.3, "taker_buy_quote": 5627.06916}, {"ts": 1772538840000, "open": 0.1084, "high": 0.1085, "low": 0.1082, "close": 0.1083, "volume": 66617.8, "quote_volume": 7215.17672, "trades": 133, "taker_buy_volume": 22725.5, "taker_buy_quote": 2462.23961}, {"ts": 1772538900000, "open": 0.1083, "high": 0.1084, "low": 0.1081, "close": 0.1084, "volume": 63207.2, "quote_volume": 6840.94677, "trades": 130, "taker_buy_volume": 13906.7, "taker_buy_quote": 1504.72226}, {"ts": 1772538960000, "open": 0.1083, "high": 0.1088, "low": 0.1082, "close": 0.1087, "volume": 118080.4, "quote_volume": 12824.48607, "trades": 251, "taker_buy_volume": 65439.7, "taker_buy_quote": 7106.52682}, {"ts": 1772539020000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 31106.8, "quote_volume": 3382.19101, "trades": 69, "taker_buy_volume": 21353.0, "taker_buy_quote": 2321.95295}, {"ts": 1772539080000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 26334.6, "quote_volume": 2859.93751, "trades": 39, "taker_buy_volume": 12966.6, "taker_buy_quote": 1408.17735}, {"ts": 1772539140000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 8118.0, "quote_volume": 881.41327, "trades": 34, "taker_buy_volume": 1001.7, "taker_buy_quote": 108.77033}, {"ts": 1772539200000, "open": 0.1086, "high": 0.109, "low": 0.1086, "close": 0.1089, "volume": 123951.1, "quote_volume": 13490.51909, "trades": 188, "taker_buy_volume": 60468.7, "taker_buy_quote": 6579.26113}, {"ts": 1772539260000, "open": 0.1089, "high": 0.1092, "low": 0.1089, "close": 0.1091, "volume": 82967.5, "quote_volume": 9050.04595, "trades": 142, "taker_buy_volume": 39644.5, "taker_buy_quote": 4322.78682}, {"ts": 1772539320000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 55727.3, "quote_volume": 6078.29633, "trades": 121, "taker_buy_volume": 37054.0, "taker_buy_quote": 4041.18128}, {"ts": 1772539380000, "open": 0.1091, "high": 0.1096, "low": 0.109, "close": 0.1095, "volume": 116050.4, "quote_volume": 12687.18895, "trades": 232, "taker_buy_volume": 56292.9, "taker_buy_quote": 6152.42174}, {"ts": 1772539440000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 72566.2, "quote_volume": 7943.44464, "trades": 179, "taker_buy_volume": 40714.4, "taker_buy_quote": 4456.83113}, {"ts": 1772539500000, "open": 0.1094, "high": 0.1099, "low": 0.1094, "close": 0.1099, "volume": 86320.6, "quote_volume": 9468.56518, "trades": 166, "taker_buy_volume": 60053.6, "taker_buy_quote": 6589.01779}, {"ts": 1772539560000, "open": 0.1099, "high": 0.1106, "low": 0.1097, "close": 0.1105, "volume": 365818.4, "quote_volume": 40289.20041, "trades": 469, "taker_buy_volume": 206992.1, "taker_buy_quote": 22792.30812}, {"ts": 1772539620000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 57577.8, "quote_volume": 6363.76168, "trades": 136, "taker_buy_volume": 34787.7, "taker_buy_quote": 3845.05821}, {"ts": 1772539680000, "open": 0.1105, "high": 0.1113, "low": 0.1105, "close": 0.1111, "volume": 307814.7, "quote_volume": 34193.15224, "trades": 485, "taker_buy_volume": 177911.8, "taker_buy_quote": 19763.03415}, {"ts": 1772539740000, "open": 0.1111, "high": 0.1124, "low": 0.111, "close": 0.112, "volume": 1147833.4, "quote_volume": 128407.9015, "trades": 1166, "taker_buy_volume": 678676.4, "taker_buy_quote": 75879.87324}, {"ts": 1772539800000, "open": 0.112, "high": 0.1122, "low": 0.1118, "close": 0.1122, "volume": 436321.1, "quote_volume": 48875.57868, "trades": 506, "taker_buy_volume": 294622.7, "taker_buy_quote": 33004.34992}, {"ts": 1772539860000, "open": 0.1122, "high": 0.1126, "low": 0.112, "close": 0.1124, "volume": 562532.8, "quote_volume": 63219.3493, "trades": 690, "taker_buy_volume": 289174.6, "taker_buy_quote": 32510.30582}, {"ts": 1772539920000, "open": 0.1125, "high": 0.113, "low": 0.1125, "close": 0.1127, "volume": 491253.7, "quote_volume": 55408.85792, "trades": 719, "taker_buy_volume": 288980.4, "taker_buy_quote": 32596.93122}, {"ts": 1772539980000, "open": 0.1127, "high": 0.1128, "low": 0.112, "close": 0.1126, "volume": 379953.5, "quote_volume": 42667.24259, "trades": 498, "taker_buy_volume": 156475.8, "taker_buy_quote": 17577.50839}, {"ts": 1772540040000, "open": 0.1126, "high": 0.1127, "low": 0.1123, "close": 0.1125, "volume": 138434.4, "quote_volume": 15571.06371, "trades": 233, "taker_buy_volume": 47117.3, "taker_buy_quote": 5301.02993}, {"ts": 1772540100000, "open": 0.1125, "high": 0.1125, "low": 0.1119, "close": 0.1121, "volume": 451743.3, "quote_volume": 50653.61793, "trades": 575, "taker_buy_volume": 169017.1, "taker_buy_quote": 18955.11761}, {"ts": 1772540160000, "open": 0.1121, "high": 0.1122, "low": 0.1119, "close": 0.1119, "volume": 151368.4, "quote_volume": 16954.46098, "trades": 290, "taker_buy_volume": 86499.6, "taker_buy_quote": 9690.40496}, {"ts": 1772540220000, "open": 0.112, "high": 0.1121, "low": 0.1115, "close": 0.1117, "volume": 217186.9, "quote_volume": 24258.4885, "trades": 365, "taker_buy_volume": 92163.1, "taker_buy_quote": 10295.96549}, {"ts": 1772540280000, "open": 0.1117, "high": 0.1119, "low": 0.1116, "close": 0.1118, "volume": 76028.9, "quote_volume": 8497.46628, "trades": 171, "taker_buy_volume": 44802.7, "taker_buy_quote": 5006.43083}, {"ts": 1772540340000, "open": 0.1117, "high": 0.1117, "low": 0.1111, "close": 0.1113, "volume": 83693.5, "quote_volume": 9312.59858, "trades": 179, "taker_buy_volume": 52334.7, "taker_buy_quote": 5823.3145}, {"ts": 1772540400000, "open": 0.1114, "high": 0.1115, "low": 0.1111, "close": 0.1112, "volume": 121502.4, "quote_volume": 13515.43929, "trades": 214, "taker_buy_volume": 59074.9, "taker_buy_quote": 6574.26752}, {"ts": 1772540460000, "open": 0.1112, "high": 0.1117, "low": 0.1112, "close": 0.1116, "volume": 39473.6, "quote_volume": 4397.37126, "trades": 135, "taker_buy_volume": 19992.0, "taker_buy_quote": 2228.05915}, {"ts": 1772540520000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 46320.3, "quote_volume": 5167.46049, "trades": 113, "taker_buy_volume": 17808.3, "taker_buy_quote": 1987.26342}, {"ts": 1772540580000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 25476.7, "quote_volume": 2843.73477, "trades": 69, "taker_buy_volume": 13382.1, "taker_buy_quote": 1493.97741}, {"ts": 1772540640000, "open": 0.1118, "high": 0.112, "low": 0.1117, "close": 0.1119, "volume": 69949.5, "quote_volume": 7827.33089, "trades": 148, "taker_buy_volume": 30141.0, "taker_buy_quote": 3371.63617}, {"ts": 1772540700000, "open": 0.1119, "high": 0.112, "low": 0.1111, "close": 0.1112, "volume": 79511.1, "quote_volume": 8865.93878, "trades": 226, "taker_buy_volume": 42978.3, "taker_buy_quote": 4785.94562}, {"ts": 1772540760000, "open": 0.1113, "high": 0.1118, "low": 0.1112, "close": 0.1114, "volume": 315115.1, "quote_volume": 35124.54557, "trades": 373, "taker_buy_volume": 201305.2, "taker_buy_quote": 22441.13271}, {"ts": 1772540820000, "open": 0.1114, "high": 0.1118, "low": 0.1112, "close": 0.1114, "volume": 156710.8, "quote_volume": 17470.67609, "trades": 271, "taker_buy_volume": 66524.8, "taker_buy_quote": 7417.80622}, {"ts": 1772540880000, "open": 0.1113, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 21020.6, "quote_volume": 2340.80718, "trades": 60, "taker_buy_volume": 17183.3, "taker_buy_quote": 1913.68691}, {"ts": 1772540940000, "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1115, "volume": 59612.7, "quote_volume": 6645.75631, "trades": 129, "taker_buy_volume": 20036.9, "taker_buy_quote": 2234.59247}, {"ts": 1772541000000, "open": 0.1115, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 51015.5, "quote_volume": 5685.99722, "trades": 69, "taker_buy_volume": 27870.4, "taker_buy_quote": 3106.94939}, {"ts": 1772541060000, "open": 0.1114, "high": 0.1114, "low": 0.1108, "close": 0.1109, "volume": 105454.1, "quote_volume": 11716.40314, "trades": 156, "taker_buy_volume": 41713.8, "taker_buy_quote": 4628.53815}, {"ts": 1772541120000, "open": 0.1109, "high": 0.1112, "low": 0.1104, "close": 0.1104, "volume": 246983.3, "quote_volume": 27370.40557, "trades": 326, "taker_buy_volume": 125526.8, "taker_buy_quote": 13916.9397}, {"ts": 1772541180000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 37122.4, "quote_volume": 4103.25152, "trades": 106, "taker_buy_volume": 23048.0, "taker_buy_quote": 2548.03937}, {"ts": 1772541240000, "open": 0.1106, "high": 0.1107, "low": 0.1102, "close": 0.1104, "volume": 96640.7, "quote_volume": 10677.5758, "trades": 181, "taker_buy_volume": 52228.3, "taker_buy_quote": 5771.41886}, {"ts": 1772541300000, "open": 0.1105, "high": 0.1111, "low": 0.1105, "close": 0.111, "volume": 101371.5, "quote_volume": 11232.97788, "trades": 184, "taker_buy_volume": 33339.2, "taker_buy_quote": 3691.58378}, {"ts": 1772541360000, "open": 0.1111, "high": 0.1111, "low": 0.1108, "close": 0.1108, "volume": 98475.6, "quote_volume": 10918.47198, "trades": 193, "taker_buy_volume": 49153.8, "taker_buy_quote": 5450.47736}, {"ts": 1772541420000, "open": 0.1109, "high": 0.1109, "low": 0.1106, "close": 0.1108, "volume": 60209.1, "quote_volume": 6666.43738, "trades": 125, "taker_buy_volume": 37335.3, "taker_buy_quote": 4133.9715}, {"ts": 1772541480000, "open": 0.1108, "high": 0.1113, "low": 0.1108, "close": 0.1113, "volume": 65608.6, "quote_volume": 7292.08516, "trades": 133, "taker_buy_volume": 42292.6, "taker_buy_quote": 4699.40946}, {"ts": 1772541540000, "open": 0.1114, "high": 0.1114, "low": 0.1111, "close": 0.1111, "volume": 47203.9, "quote_volume": 5250.43591, "trades": 107, "taker_buy_volume": 10975.2, "taker_buy_quote": 1221.10673}, {"ts": 1772541600000, "open": 0.111, "high": 0.1111, "low": 0.1107, "close": 0.1107, "volume": 84683.5, "quote_volume": 9391.39981, "trades": 150, "taker_buy_volume": 31275.6, "taker_buy_quote": 3467.78259}, {"ts": 1772541660000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 26915.1, "quote_volume": 2977.88318, "trades": 85, "taker_buy_volume": 18520.5, "taker_buy_quote": 2049.30364}, {"ts": 1772541720000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 24458.3, "quote_volume": 2703.73763, "trades": 106, "taker_buy_volume": 11054.6, "taker_buy_quote": 1221.65505}, {"ts": 1772541780000, "open": 0.1106, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 40359.0, "quote_volume": 4459.91529, "trades": 84, "taker_buy_volume": 21258.1, "taker_buy_quote": 2349.80355}, {"ts": 1772541840000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 14219.0, "quote_volume": 1571.17826, "trades": 38, "taker_buy_volume": 10717.8, "taker_buy_quote": 1184.32266}, {"ts": 1772541900000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 51641.4, "quote_volume": 5721.10044, "trades": 83, "taker_buy_volume": 37220.1, "taker_buy_quote": 4123.29063}, {"ts": 1772541960000, "open": 0.1109, "high": 0.1111, "low": 0.1108, "close": 0.1111, "volume": 206575.3, "quote_volume": 22912.27521, "trades": 201, "taker_buy_volume": 71661.4, "taker_buy_quote": 7950.94607}, {"ts": 1772542020000, "open": 0.1111, "high": 0.1111, "low": 0.1108, "close": 0.1109, "volume": 30361.1, "quote_volume": 3367.53528, "trades": 57, "taker_buy_volume": 927.2, "taker_buy_quote": 102.83765}, {"ts": 1772542080000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 8454.5, "quote_volume": 936.54838, "trades": 20, "taker_buy_volume": 2544.4, "taker_buy_quote": 281.94657}, {"ts": 1772542140000, "open": 0.1108, "high": 0.111, "low": 0.1105, "close": 0.111, "volume": 58189.9, "quote_volume": 6443.15852, "trades": 126, "taker_buy_volume": 23928.0, "taker_buy_quote": 2649.14268}, {"ts": 1772542200000, "open": 0.111, "high": 0.1112, "low": 0.1106, "close": 0.1106, "volume": 156154.1, "quote_volume": 17332.19953, "trades": 204, "taker_buy_volume": 86121.3, "taker_buy_quote": 9564.88909}, {"ts": 1772542260000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 18364.5, "quote_volume": 2028.7552, "trades": 104, "taker_buy_volume": 12071.0, "taker_buy_quote": 1333.52215}, {"ts": 1772542320000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 105575.2, "quote_volume": 11662.24694, "trades": 145, "taker_buy_volume": 40322.7, "taker_buy_quote": 4455.7714}, {"ts": 1772542380000, "open": 0.1103, "high": 0.1104, "low": 0.1098, "close": 0.1098, "volume": 106045.7, "quote_volume": 11671.32164, "trades": 203, "taker_buy_volume": 29532.1, "taker_buy_quote": 3248.17233}, {"ts": 1772542440000, "open": 0.1099, "high": 0.1101, "low": 0.1098, "close": 0.11, "volume": 108064.2, "quote_volume": 11881.04609, "trades": 213, "taker_buy_volume": 57871.9, "taker_buy_quote": 6363.29586}, {"ts": 1772542500000, "open": 0.1101, "high": 0.1104, "low": 0.11, "close": 0.1104, "volume": 78538.4, "quote_volume": 8659.93275, "trades": 144, "taker_buy_volume": 55783.5, "taker_buy_quote": 6151.87242}, {"ts": 1772542560000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 11658.2, "quote_volume": 1286.10703, "trades": 63, "taker_buy_volume": 7233.7, "taker_buy_quote": 798.18379}, {"ts": 1772542620000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 40887.4, "quote_volume": 4507.53948, "trades": 86, "taker_buy_volume": 22977.7, "taker_buy_quote": 2533.0626}, {"ts": 1772542680000, "open": 0.1104, "high": 0.1105, "low": 0.1102, "close": 0.1102, "volume": 155035.9, "quote_volume": 17090.02986, "trades": 98, "taker_buy_volume": 7006.8, "taker_buy_quote": 773.53119}, {"ts": 1772542740000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 60274.8, "quote_volume": 6642.53651, "trades": 151, "taker_buy_volume": 42399.4, "taker_buy_quote": 4672.85148}, {"ts": 1772542800000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 152329.2, "quote_volume": 16810.75711, "trades": 179, "taker_buy_volume": 95626.9, "taker_buy_quote": 10555.13503}, {"ts": 1772542860000, "open": 0.1104, "high": 0.1107, "low": 0.1103, "close": 0.1104, "volume": 188999.8, "quote_volume": 20887.70016, "trades": 253, "taker_buy_volume": 87811.8, "taker_buy_quote": 9710.21286}, {"ts": 1772542920000, "open": 0.1104, "high": 0.1104, "low": 0.1097, "close": 0.1098, "volume": 397320.8, "quote_volume": 43653.68468, "trades": 390, "taker_buy_volume": 237110.1, "taker_buy_quote": 26050.22185}, {"ts": 1772542980000, "open": 0.1098, "high": 0.1101, "low": 0.1098, "close": 0.11, "volume": 95757.3, "quote_volume": 10533.03464, "trades": 159, "taker_buy_volume": 76044.0, "taker_buy_quote": 8364.30468}, {"ts": 1772543040000, "open": 0.11, "high": 0.11, "low": 0.1094, "close": 0.1095, "volume": 431509.3, "quote_volume": 47323.42421, "trades": 345, "taker_buy_volume": 69830.0, "taker_buy_quote": 7664.60783}, {"ts": 1772543100000, "open": 0.1096, "high": 0.1096, "low": 0.1091, "close": 0.1095, "volume": 424129.8, "quote_volume": 46343.17474, "trades": 366, "taker_buy_volume": 92410.4, "taker_buy_quote": 10104.72745}, {"ts": 1772543160000, "open": 0.1094, "high": 0.1097, "low": 0.1093, "close": 0.1096, "volume": 62268.8, "quote_volume": 6817.4742, "trades": 128, "taker_buy_volume": 34993.5, "taker_buy_quote": 3832.65473}, {"ts": 1772543220000, "open": 0.1096, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 201315.7, "quote_volume": 22089.4141, "trades": 342, "taker_buy_volume": 95789.6, "taker_buy_quote": 10511.8672}, {"ts": 1772543280000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 164580.0, "quote_volume": 18040.77686, "trades": 68, "taker_buy_volume": 37029.5, "taker_buy_quote": 4061.37863}, {"ts": 1772543340000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 142884.6, "quote_volume": 15675.49534, "trades": 59, "taker_buy_volume": 22902.4, "taker_buy_quote": 2513.448}, {"ts": 1772543400000, "open": 0.1098, "high": 0.1101, "low": 0.1098, "close": 0.1101, "volume": 62259.6, "quote_volume": 6844.62778, "trades": 91, "taker_buy_volume": 45197.7, "taker_buy_quote": 4968.01645}, {"ts": 1772543460000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1101, "volume": 116620.1, "quote_volume": 12862.9961, "trades": 230, "taker_buy_volume": 49716.5, "taker_buy_quote": 5482.41006}, {"ts": 1772543520000, "open": 0.11, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 87954.1, "quote_volume": 9675.25683, "trades": 217, "taker_buy_volume": 42492.1, "taker_buy_quote": 4676.33346}, {"ts": 1772543580000, "open": 0.1099, "high": 0.1099, "low": 0.1091, "close": 0.1094, "volume": 247079.1, "quote_volume": 27018.54336, "trades": 313, "taker_buy_volume": 109348.6, "taker_buy_quote": 11959.73105}, {"ts": 1772543640000, "open": 0.1094, "high": 0.1095, "low": 0.109, "close": 0.109, "volume": 277464.9, "quote_volume": 30301.02474, "trades": 376, "taker_buy_volume": 155331.8, "taker_buy_quote": 16965.43305}, {"ts": 1772543700000, "open": 0.1091, "high": 0.1095, "low": 0.1088, "close": 0.1095, "volume": 395837.8, "quote_volume": 43179.83877, "trades": 415, "taker_buy_volume": 160302.2, "taker_buy_quote": 17493.85223}, {"ts": 1772543760000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 48986.9, "quote_volume": 5367.53731, "trades": 145, "taker_buy_volume": 15548.7, "taker_buy_quote": 1703.73696}, {"ts": 1772543820000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 36391.3, "quote_volume": 3984.03412, "trades": 120, "taker_buy_volume": 15049.0, "taker_buy_quote": 1647.65402}, {"ts": 1772543880000, "open": 0.1096, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 78988.6, "quote_volume": 8668.00275, "trades": 163, "taker_buy_volume": 40524.3, "taker_buy_quote": 4447.17803}, {"ts": 1772543940000, "open": 0.1096, "high": 0.1099, "low": 0.1096, "close": 0.1098, "volume": 64497.4, "quote_volume": 7077.52927, "trades": 135, "taker_buy_volume": 46023.0, "taker_buy_quote": 5050.3351}, {"ts": 1772544000000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 60289.1, "quote_volume": 6614.62441, "trades": 122, "taker_buy_volume": 20053.6, "taker_buy_quote": 2200.04251}, {"ts": 1772544060000, "open": 0.1097, "high": 0.1097, "low": 0.1092, "close": 0.1094, "volume": 98825.2, "quote_volume": 10805.94331, "trades": 148, "taker_buy_volume": 32125.3, "taker_buy_quote": 3509.32762}, {"ts": 1772544120000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 76580.2, "quote_volume": 8361.07308, "trades": 157, "taker_buy_volume": 39726.1, "taker_buy_quote": 4337.56643}, {"ts": 1772544180000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 33888.8, "quote_volume": 3703.16112, "trades": 54, "taker_buy_volume": 5476.5, "taker_buy_quote": 598.5518}, {"ts": 1772544240000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 31689.9, "quote_volume": 3466.87506, "trades": 64, "taker_buy_volume": 12940.4, "taker_buy_quote": 1415.67976}, {"ts": 1772544300000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 39295.3, "quote_volume": 4291.61657, "trades": 65, "taker_buy_volume": 5423.9, "taker_buy_quote": 592.30829}, {"ts": 1772544360000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 82505.7, "quote_volume": 8996.87436, "trades": 113, "taker_buy_volume": 23707.6, "taker_buy_quote": 2585.56095}, {"ts": 1772544420000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 59743.1, "quote_volume": 6512.6503, "trades": 121, "taker_buy_volume": 31412.9, "taker_buy_quote": 3425.0134}, {"ts": 1772544480000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 14665.1, "quote_volume": 1598.52018, "trades": 42, "taker_buy_volume": 8546.3, "taker_buy_quote": 931.57098}, {"ts": 1772544540000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 73167.9, "quote_volume": 7985.86251, "trades": 237, "taker_buy_volume": 42035.2, "taker_buy_quote": 4587.72464}, {"ts": 1772544600000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 10548.0, "quote_volume": 1150.1491, "trades": 37, "taker_buy_volume": 5144.2, "taker_buy_quote": 561.03026}, {"ts": 1772544660000, "open": 0.109, "high": 0.109, "low": 0.108, "close": 0.1082, "volume": 450926.9, "quote_volume": 48857.90067, "trades": 638, "taker_buy_volume": 164631.8, "taker_buy_quote": 17829.21799}, {"ts": 1772544720000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 78294.7, "quote_volume": 8462.06726, "trades": 176, "taker_buy_volume": 42692.8, "taker_buy_quote": 4614.1133}, {"ts": 1772544780000, "open": 0.1082, "high": 0.1086, "low": 0.1082, "close": 0.1084, "volume": 137806.5, "quote_volume": 14935.06612, "trades": 185, "taker_buy_volume": 79384.1, "taker_buy_quote": 8599.51041}, {"ts": 1772544840000, "open": 0.1083, "high": 0.1083, "low": 0.1079, "close": 0.1082, "volume": 114091.6, "quote_volume": 12333.1542, "trades": 216, "taker_buy_volume": 23163.5, "taker_buy_quote": 2505.27964}, {"ts": 1772544900000, "open": 0.1082, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 99304.5, "quote_volume": 10741.79993, "trades": 190, "taker_buy_volume": 38715.5, "taker_buy_quote": 4189.69963}, {"ts": 1772544960000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 45263.5, "quote_volume": 4892.42504, "trades": 115, "taker_buy_volume": 18636.7, "taker_buy_quote": 2014.62727}, {"ts": 1772545020000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 83233.2, "quote_volume": 8992.75582, "trades": 246, "taker_buy_volume": 15662.6, "taker_buy_quote": 1693.12706}, {"ts": 1772545080000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 80113.0, "quote_volume": 8643.99584, "trades": 215, "taker_buy_volume": 50234.9, "taker_buy_quote": 5421.32821}, {"ts": 1772545140000, "open": 0.108, "high": 0.108, "low": 0.1074, "close": 0.1075, "volume": 148659.3, "quote_volume": 16019.72972, "trades": 257, "taker_buy_volume": 87542.7, "taker_buy_quote": 9435.38308}, {"ts": 1772545200000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 207056.6, "quote_volume": 22271.76328, "trades": 230, "taker_buy_volume": 133633.1, "taker_buy_quote": 14373.39149}, {"ts": 1772545260000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 66587.2, "quote_volume": 7164.53609, "trades": 99, "taker_buy_volume": 44104.0, "taker_buy_quote": 4745.30321}, {"ts": 1772545320000, "open": 0.1078, "high": 0.1078, "low": 0.1074, "close": 0.1074, "volume": 77808.8, "quote_volume": 8380.11419, "trades": 266, "taker_buy_volume": 33652.9, "taker_buy_quote": 3625.29165}, {"ts": 1772545380000, "open": 0.1073, "high": 0.1073, "low": 0.1068, "close": 0.107, "volume": 467903.8, "quote_volume": 50085.37847, "trades": 530, "taker_buy_volume": 122464.9, "taker_buy_quote": 13114.25248}, {"ts": 1772545440000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 155850.7, "quote_volume": 16678.56142, "trades": 261, "taker_buy_volume": 65185.0, "taker_buy_quote": 6976.46933}, {"ts": 1772545500000, "open": 0.1069, "high": 0.1071, "low": 0.1067, "close": 0.1068, "volume": 134325.1, "quote_volume": 14365.5164, "trades": 260, "taker_buy_volume": 68864.8, "taker_buy_quote": 7365.92124}, {"ts": 1772545560000, "open": 0.1069, "high": 0.1072, "low": 0.1069, "close": 0.1071, "volume": 91987.6, "quote_volume": 9848.06286, "trades": 130, "taker_buy_volume": 44342.6, "taker_buy_quote": 4745.98566}, {"ts": 1772545620000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 74109.5, "quote_volume": 7945.77943, "trades": 173, "taker_buy_volume": 40863.7, "taker_buy_quote": 4382.1141}, {"ts": 1772545680000, "open": 0.1073, "high": 0.1075, "low": 0.1072, "close": 0.1075, "volume": 45885.0, "quote_volume": 4924.21724, "trades": 188, "taker_buy_volume": 9637.4, "taker_buy_quote": 1034.97746}, {"ts": 1772545740000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 74497.7, "quote_volume": 8006.85394, "trades": 144, "taker_buy_volume": 22462.3, "taker_buy_quote": 2414.62266}, {"ts": 1772545800000, "open": 0.1075, "high": 0.1078, "low": 0.1073, "close": 0.1077, "volume": 37337.1, "quote_volume": 4017.42678, "trades": 126, "taker_buy_volume": 9791.7, "taker_buy_quote": 1052.85693}, {"ts": 1772545860000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 121071.5, "quote_volume": 13059.5244, "trades": 185, "taker_buy_volume": 56179.2, "taker_buy_quote": 6060.3419}, {"ts": 1772545920000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 109111.0, "quote_volume": 11765.21421, "trades": 193, "taker_buy_volume": 57805.3, "taker_buy_quote": 6233.16186}, {"ts": 1772545980000, "open": 0.1079, "high": 0.1079, "low": 0.1074, "close": 0.1076, "volume": 53153.3, "quote_volume": 5717.6174, "trades": 136, "taker_buy_volume": 21851.6, "taker_buy_quote": 2349.6914}, {"ts": 1772546040000, "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 32340.0, "quote_volume": 3474.92616, "trades": 103, "taker_buy_volume": 3628.8, "taker_buy_quote": 389.93539}, {"ts": 1772546100000, "open": 0.1074, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 53178.4, "quote_volume": 5711.09422, "trades": 114, "taker_buy_volume": 33198.9, "taker_buy_quote": 3565.89216}, {"ts": 1772546160000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1074, "volume": 197573.9, "quote_volume": 21186.79275, "trades": 136, "taker_buy_volume": 126278.4, "taker_buy_quote": 13538.78505}, {"ts": 1772546220000, "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1077, "volume": 59657.3, "quote_volume": 6420.28965, "trades": 157, "taker_buy_volume": 34710.7, "taker_buy_quote": 3735.28066}, {"ts": 1772546280000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 7682.8, "quote_volume": 826.92137, "trades": 40, "taker_buy_volume": 5258.2, "taker_buy_quote": 565.93017}, {"ts": 1772546340000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 184840.7, "quote_volume": 19891.49622, "trades": 79, "taker_buy_volume": 151704.3, "taker_buy_quote": 16325.01524}, {"ts": 1772546400000, "open": 0.1077, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 15671.0, "quote_volume": 1686.44227, "trades": 65, "taker_buy_volume": 6054.9, "taker_buy_quote": 651.85326}, {"ts": 1772546460000, "open": 0.1077, "high": 0.1077, "low": 0.1072, "close": 0.1074, "volume": 183276.7, "quote_volume": 19694.97013, "trades": 227, "taker_buy_volume": 52036.5, "taker_buy_quote": 5593.13686}, {"ts": 1772546520000, "open": 0.1074, "high": 0.1074, "low": 0.107, "close": 0.1074, "volume": 50642.8, "quote_volume": 5429.1475, "trades": 146, "taker_buy_volume": 26366.9, "taker_buy_quote": 2826.91096}, {"ts": 1772546580000, "open": 0.1075, "high": 0.1078, "low": 0.1075, "close": 0.1078, "volume": 89322.5, "quote_volume": 9612.39266, "trades": 233, "taker_buy_volume": 42482.1, "taker_buy_quote": 4571.94914}, {"ts": 1772546640000, "open": 0.1078, "high": 0.1084, "low": 0.1076, "close": 0.1083, "volume": 230502.0, "quote_volume": 24916.68898, "trades": 259, "taker_buy_volume": 148349.4, "taker_buy_quote": 16033.52851}, {"ts": 1772546700000, "open": 0.1083, "high": 0.1083, "low": 0.1075, "close": 0.1076, "volume": 128841.5, "quote_volume": 13899.13787, "trades": 316, "taker_buy_volume": 56753.4, "taker_buy_quote": 6119.23562}, {"ts": 1772546760000, "open": 0.1076, "high": 0.1079, "low": 0.1073, "close": 0.1073, "volume": 108438.3, "quote_volume": 11676.94862, "trades": 281, "taker_buy_volume": 79619.5, "taker_buy_quote": 8573.4264}, {"ts": 1772546820000, "open": 0.1073, "high": 0.1075, "low": 0.1071, "close": 0.1074, "volume": 178751.0, "quote_volume": 19203.03306, "trades": 258, "taker_buy_volume": 133724.3, "taker_buy_quote": 14367.44805}, {"ts": 1772546880000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1076, "volume": 33746.1, "quote_volume": 3625.72714, "trades": 148, "taker_buy_volume": 23868.0, "taker_buy_quote": 2565.55318}, {"ts": 1772546940000, "open": 0.1077, "high": 0.1081, "low": 0.1076, "close": 0.1079, "volume": 268556.8, "quote_volume": 28997.36175, "trades": 272, "taker_buy_volume": 210561.4, "taker_buy_quote": 22738.30536}, {"ts": 1772547000000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 51919.3, "quote_volume": 5598.86367, "trades": 116, "taker_buy_volume": 21231.1, "taker_buy_quote": 2289.48561}, {"ts": 1772547060000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 45251.1, "quote_volume": 4871.44889, "trades": 112, "taker_buy_volume": 13483.7, "taker_buy_quote": 1451.98519}, {"ts": 1772547120000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 82379.6, "quote_volume": 8868.7514, "trades": 141, "taker_buy_volume": 36161.3, "taker_buy_quote": 3893.7885}, {"ts": 1772547180000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 47584.7, "quote_volume": 5126.39937, "trades": 78, "taker_buy_volume": 17676.4, "taker_buy_quote": 1904.7914}, {"ts": 1772547240000, "open": 0.1077, "high": 0.1081, "low": 0.1077, "close": 0.108, "volume": 20415.2, "quote_volume": 2204.33016, "trades": 63, "taker_buy_volume": 12838.6, "taker_buy_quote": 1386.07953}, {"ts": 1772547300000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 78601.8, "quote_volume": 8489.72513, "trades": 180, "taker_buy_volume": 39208.3, "taker_buy_quote": 4236.39363}, {"ts": 1772547360000, "open": 0.1078, "high": 0.1078, "low": 0.1073, "close": 0.1073, "volume": 52831.6, "quote_volume": 5681.76489, "trades": 117, "taker_buy_volume": 13040.5, "taker_buy_quote": 1402.75824}, {"ts": 1772547420000, "open": 0.1074, "high": 0.1076, "low": 0.1072, "close": 0.1076, "volume": 58535.3, "quote_volume": 6287.43221, "trades": 100, "taker_buy_volume": 43356.8, "taker_buy_quote": 4657.6959}, {"ts": 1772547480000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 10628.8, "quote_volume": 1142.91912, "trades": 80, "taker_buy_volume": 5517.5, "taker_buy_quote": 593.24886}, {"ts": 1772547540000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1073, "volume": 10459.2, "quote_volume": 1122.94472, "trades": 64, "taker_buy_volume": 833.7, "taker_buy_quote": 89.52395}, {"ts": 1772547600000, "open": 0.1074, "high": 0.1075, "low": 0.1069, "close": 0.1069, "volume": 42934.8, "quote_volume": 4604.30084, "trades": 136, "taker_buy_volume": 12738.3, "taker_buy_quote": 1365.58152}, {"ts": 1772547660000, "open": 0.1068, "high": 0.1072, "low": 0.1067, "close": 0.1072, "volume": 180225.2, "quote_volume": 19306.86829, "trades": 173, "taker_buy_volume": 158129.4, "taker_buy_quote": 16939.37203}, {"ts": 1772547720000, "open": 0.1072, "high": 0.1083, "low": 0.1072, "close": 0.1081, "volume": 413179.4, "quote_volume": 44559.05087, "trades": 375, "taker_buy_volume": 207658.3, "taker_buy_quote": 22385.78244}, {"ts": 1772547780000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 82900.2, "quote_volume": 8961.68541, "trades": 143, "taker_buy_volume": 21560.5, "taker_buy_quote": 2330.7965}, {"ts": 1772547840000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 105742.0, "quote_volume": 11406.63745, "trades": 205, "taker_buy_volume": 40063.0, "taker_buy_quote": 4323.5517}, {"ts": 1772547900000, "open": 0.1078, "high": 0.1082, "low": 0.1078, "close": 0.1082, "volume": 32409.5, "quote_volume": 3498.2661, "trades": 141, "taker_buy_volume": 21931.8, "taker_buy_quote": 2367.16931}, {"ts": 1772547960000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 16210.1, "quote_volume": 1750.81018, "trades": 46, "taker_buy_volume": 5425.1, "taker_buy_quote": 585.9386}, {"ts": 1772548020000, "open": 0.108, "high": 0.1082, "low": 0.1078, "close": 0.1079, "volume": 119051.9, "quote_volume": 12864.67818, "trades": 151, "taker_buy_volume": 38799.6, "taker_buy_quote": 4192.89978}, {"ts": 1772548080000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 7313.3, "quote_volume": 788.54881, "trades": 31, "taker_buy_volume": 1114.2, "taker_buy_quote": 120.11818}, {"ts": 1772548140000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 22590.9, "quote_volume": 2438.90482, "trades": 77, "taker_buy_volume": 9657.7, "taker_buy_quote": 1042.6985}, {"ts": 1772548200000, "open": 0.1081, "high": 0.109, "low": 0.1078, "close": 0.109, "volume": 218733.2, "quote_volume": 23695.04321, "trades": 467, "taker_buy_volume": 83763.2, "taker_buy_quote": 9080.59926}, {"ts": 1772548260000, "open": 0.109, "high": 0.1097, "low": 0.1085, "close": 0.1087, "volume": 219506.9, "quote_volume": 23959.47809, "trades": 495, "taker_buy_volume": 116905.4, "taker_buy_quote": 12766.49958}, {"ts": 1772548320000, "open": 0.1087, "high": 0.1092, "low": 0.1086, "close": 0.1089, "volume": 100552.7, "quote_volume": 10949.52061, "trades": 283, "taker_buy_volume": 53857.5, "taker_buy_quote": 5866.27799}, {"ts": 1772548380000, "open": 0.1088, "high": 0.1088, "low": 0.1078, "close": 0.108, "volume": 268259.0, "quote_volume": 29011.06486, "trades": 408, "taker_buy_volume": 113363.1, "taker_buy_quote": 12257.26146}, {"ts": 1772548440000, "open": 0.1081, "high": 0.1082, "low": 0.1072, "close": 0.1075, "volume": 660553.9, "quote_volume": 71111.57488, "trades": 616, "taker_buy_volume": 232955.5, "taker_buy_quote": 25091.24425}, {"ts": 1772548500000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1075, "volume": 206515.7, "quote_volume": 22217.5789, "trades": 310, "taker_buy_volume": 126755.3, "taker_buy_quote": 13640.464}, {"ts": 1772548560000, "open": 0.1075, "high": 0.1081, "low": 0.1075, "close": 0.108, "volume": 111457.6, "quote_volume": 12023.41735, "trades": 262, "taker_buy_volume": 72069.2, "taker_buy_quote": 7774.6604}, {"ts": 1772548620000, "open": 0.108, "high": 0.1083, "low": 0.1079, "close": 0.1083, "volume": 146783.4, "quote_volume": 15850.08536, "trades": 283, "taker_buy_volume": 39320.1, "taker_buy_quote": 4249.13621}, {"ts": 1772548680000, "open": 0.1084, "high": 0.1087, "low": 0.1076, "close": 0.1076, "volume": 259007.8, "quote_volume": 27990.81919, "trades": 529, "taker_buy_volume": 176136.6, "taker_buy_quote": 19030.81563}, {"ts": 1772548740000, "open": 0.1076, "high": 0.1078, "low": 0.1071, "close": 0.1073, "volume": 104854.1, "quote_volume": 11265.99376, "trades": 229, "taker_buy_volume": 34334.1, "taker_buy_quote": 3688.02798}, {"ts": 1772548800000, "open": 0.1072, "high": 0.1073, "low": 0.1066, "close": 0.1066, "volume": 163515.1, "quote_volume": 17478.75197, "trades": 423, "taker_buy_volume": 84271.7, "taker_buy_quote": 9010.47229}, {"ts": 1772548860000, "open": 0.1066, "high": 0.107, "low": 0.1066, "close": 0.1069, "volume": 63197.4, "quote_volume": 6746.89141, "trades": 207, "taker_buy_volume": 37889.9, "taker_buy_quote": 4046.37676}, {"ts": 1772548920000, "open": 0.1069, "high": 0.107, "low": 0.1067, "close": 0.1067, "volume": 117387.5, "quote_volume": 12540.34562, "trades": 263, "taker_buy_volume": 59680.5, "taker_buy_quote": 6375.69238}, {"ts": 1772548980000, "open": 0.1068, "high": 0.1075, "low": 0.1068, "close": 0.1075, "volume": 37145.6, "quote_volume": 3979.73672, "trades": 133, "taker_buy_volume": 20109.2, "taker_buy_quote": 2155.97741}, {"ts": 1772549040000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 157085.8, "quote_volume": 16850.2844, "trades": 251, "taker_buy_volume": 64362.0, "taker_buy_quote": 6904.20165}, {"ts": 1772549100000, "open": 0.1074, "high": 0.1077, "low": 0.1073, "close": 0.1076, "volume": 141724.8, "quote_volume": 15232.44547, "trades": 257, "taker_buy_volume": 75384.4, "taker_buy_quote": 8103.92382}, {"ts": 1772549160000, "open": 0.1076, "high": 0.1083, "low": 0.1076, "close": 0.1082, "volume": 150502.2, "quote_volume": 16262.82336, "trades": 372, "taker_buy_volume": 78163.9, "taker_buy_quote": 8443.68673}, {"ts": 1772549220000, "open": 0.1083, "high": 0.1083, "low": 0.1077, "close": 0.1077, "volume": 135072.4, "quote_volume": 14588.63815, "trades": 268, "taker_buy_volume": 63575.4, "taker_buy_quote": 6864.70264}, {"ts": 1772549280000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 224294.1, "quote_volume": 24189.25564, "trades": 282, "taker_buy_volume": 154643.9, "taker_buy_quote": 16677.97767}, {"ts": 1772549340000, "open": 0.1077, "high": 0.1077, "low": 0.107, "close": 0.1073, "volume": 190947.9, "quote_volume": 20475.73219, "trades": 358, "taker_buy_volume": 59133.7, "taker_buy_quote": 6341.6157}, {"ts": 1772549400000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1076, "volume": 34844.0, "quote_volume": 3748.57805, "trades": 139, "taker_buy_volume": 22023.8, "taker_buy_quote": 2369.18723}, {"ts": 1772549460000, "open": 0.1077, "high": 0.1082, "low": 0.1077, "close": 0.1079, "volume": 133302.7, "quote_volume": 14392.38341, "trades": 325, "taker_buy_volume": 68195.1, "taker_buy_quote": 7362.21888}, {"ts": 1772549520000, "open": 0.1079, "high": 0.1079, "low": 0.1075, "close": 0.1078, "volume": 49333.6, "quote_volume": 5309.75866, "trades": 227, "taker_buy_volume": 22883.6, "taker_buy_quote": 2462.84862}, {"ts": 1772549580000, "open": 0.1078, "high": 0.1085, "low": 0.1078, "close": 0.1084, "volume": 206307.2, "quote_volume": 22339.81111, "trades": 404, "taker_buy_volume": 100982.3, "taker_buy_quote": 10936.34146}, {"ts": 1772549640000, "open": 0.1083, "high": 0.1083, "low": 0.1078, "close": 0.108, "volume": 195882.9, "quote_volume": 21155.66284, "trades": 437, "taker_buy_volume": 108511.3, "taker_buy_quote": 11720.59845}, {"ts": 1772549700000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 67974.2, "quote_volume": 7335.7247, "trades": 257, "taker_buy_volume": 37514.2, "taker_buy_quote": 4049.55856}, {"ts": 1772549760000, "open": 0.1079, "high": 0.1079, "low": 0.1073, "close": 0.1074, "volume": 110597.7, "quote_volume": 11894.85408, "trades": 251, "taker_buy_volume": 56512.9, "taker_buy_quote": 6078.74951}, {"ts": 1772549820000, "open": 0.1073, "high": 0.1075, "low": 0.1071, "close": 0.1075, "volume": 41602.4, "quote_volume": 4463.96782, "trades": 145, "taker_buy_volume": 23450.9, "taker_buy_quote": 2517.35297}, {"ts": 1772549880000, "open": 0.1074, "high": 0.1076, "low": 0.1071, "close": 0.1072, "volume": 56363.7, "quote_volume": 6050.46719, "trades": 143, "taker_buy_volume": 30449.4, "taker_buy_quote": 3265.66318}, {"ts": 1772549940000, "open": 0.1072, "high": 0.1072, "low": 0.1069, "close": 0.1071, "volume": 91646.6, "quote_volume": 9810.62164, "trades": 182, "taker_buy_volume": 38762.3, "taker_buy_quote": 4150.21257}, {"ts": 1772550000000, "open": 0.1071, "high": 0.1072, "low": 0.1068, "close": 0.1071, "volume": 140220.9, "quote_volume": 15009.77663, "trades": 288, "taker_buy_volume": 88634.4, "taker_buy_quote": 9488.53342}, {"ts": 1772550060000, "open": 0.1071, "high": 0.1084, "low": 0.1071, "close": 0.1077, "volume": 1230699.3, "quote_volume": 132785.81178, "trades": 868, "taker_buy_volume": 770202.9, "taker_buy_quote": 83095.53801}, {"ts": 1772550120000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 40351.8, "quote_volume": 4342.00238, "trades": 125, "taker_buy_volume": 25771.6, "taker_buy_quote": 2773.17286}, {"ts": 1772550180000, "open": 0.1076, "high": 0.108, "low": 0.1074, "close": 0.1078, "volume": 347889.8, "quote_volume": 37436.05917, "trades": 406, "taker_buy_volume": 124946.0, "taker_buy_quote": 13446.85521}, {"ts": 1772550240000, "open": 0.1078, "high": 0.108, "low": 0.1074, "close": 0.1078, "volume": 138279.9, "quote_volume": 14885.55746, "trades": 255, "taker_buy_volume": 47742.3, "taker_buy_quote": 5137.30487}, {"ts": 1772550300000, "open": 0.1078, "high": 0.1082, "low": 0.1076, "close": 0.1081, "volume": 61945.8, "quote_volume": 6681.52788, "trades": 197, "taker_buy_volume": 16815.4, "taker_buy_quote": 1815.22152}, {"ts": 1772550360000, "open": 0.1081, "high": 0.1083, "low": 0.1078, "close": 0.1081, "volume": 149112.5, "quote_volume": 16111.07074, "trades": 369, "taker_buy_volume": 79587.8, "taker_buy_quote": 8602.89345}, {"ts": 1772550420000, "open": 0.1081, "high": 0.1082, "low": 0.1078, "close": 0.1078, "volume": 26812.7, "quote_volume": 2895.29819, "trades": 140, "taker_buy_volume": 9438.2, "taker_buy_quote": 1019.50714}, {"ts": 1772550480000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 30926.7, "quote_volume": 3331.55566, "trades": 115, "taker_buy_volume": 8573.7, "taker_buy_quote": 923.74731}, {"ts": 1772550540000, "open": 0.1077, "high": 0.1086, "low": 0.1077, "close": 0.1083, "volume": 163626.2, "quote_volume": 17719.07129, "trades": 368, "taker_buy_volume": 90600.5, "taker_buy_quote": 9812.74874}, {"ts": 1772550600000, "open": 0.1082, "high": 0.1082, "low": 0.1077, "close": 0.1078, "volume": 38541.2, "quote_volume": 4158.72803, "trades": 157, "taker_buy_volume": 8278.6, "taker_buy_quote": 893.53489}, {"ts": 1772550660000, "open": 0.1078, "high": 0.1081, "low": 0.1076, "close": 0.1076, "volume": 84664.6, "quote_volume": 9134.4561, "trades": 256, "taker_buy_volume": 27878.5, "taker_buy_quote": 3009.36768}, {"ts": 1772550720000, "open": 0.1076, "high": 0.1085, "low": 0.1076, "close": 0.108, "volume": 205939.2, "quote_volume": 22243.87174, "trades": 470, "taker_buy_volume": 94224.7, "taker_buy_quote": 10182.90211}, {"ts": 1772550780000, "open": 0.108, "high": 0.1086, "low": 0.108, "close": 0.1083, "volume": 144489.1, "quote_volume": 15643.03259, "trades": 324, "taker_buy_volume": 82001.5, "taker_buy_quote": 8879.16532}, {"ts": 1772550840000, "open": 0.1083, "high": 0.1095, "low": 0.1083, "close": 0.1095, "volume": 655462.1, "quote_volume": 71473.87017, "trades": 679, "taker_buy_volume": 495151.5, "taker_buy_quote": 54014.67019}, {"ts": 1772550900000, "open": 0.1095, "high": 0.1101, "low": 0.1094, "close": 0.1101, "volume": 251316.7, "quote_volume": 27581.3985, "trades": 444, "taker_buy_volume": 158631.8, "taker_buy_quote": 17412.73352}, {"ts": 1772550960000, "open": 0.1101, "high": 0.1102, "low": 0.1095, "close": 0.1096, "volume": 105818.5, "quote_volume": 11609.45445, "trades": 201, "taker_buy_volume": 71724.7, "taker_buy_quote": 7863.97866}, {"ts": 1772551020000, "open": 0.1095, "high": 0.1095, "low": 0.1091, "close": 0.1091, "volume": 56146.5, "quote_volume": 6135.87972, "trades": 153, "taker_buy_volume": 10755.9, "taker_buy_quote": 1174.87605}, {"ts": 1772551080000, "open": 0.109, "high": 0.109, "low": 0.1084, "close": 0.1084, "volume": 272794.1, "quote_volume": 29615.70107, "trades": 252, "taker_buy_volume": 52001.2, "taker_buy_quote": 5653.84838}, {"ts": 1772551140000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 87114.1, "quote_volume": 9429.80019, "trades": 152, "taker_buy_volume": 21799.5, "taker_buy_quote": 2360.32381}, {"ts": 1772551200000, "open": 0.1082, "high": 0.1089, "low": 0.1081, "close": 0.1087, "volume": 65695.7, "quote_volume": 7119.19055, "trades": 180, "taker_buy_volume": 34430.9, "taker_buy_quote": 3732.27216}, {"ts": 1772551260000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 38398.9, "quote_volume": 4174.42914, "trades": 134, "taker_buy_volume": 17773.4, "taker_buy_quote": 1932.80744}, {"ts": 1772551320000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 15046.9, "quote_volume": 1632.34528, "trades": 70, "taker_buy_volume": 3376.9, "taker_buy_quote": 366.3691}, {"ts": 1772551380000, "open": 0.1085, "high": 0.1094, "low": 0.1085, "close": 0.1092, "volume": 111490.4, "quote_volume": 12158.52894, "trades": 212, "taker_buy_volume": 35271.4, "taker_buy_quote": 3844.58421}, {"ts": 1772551440000, "open": 0.1091, "high": 0.1094, "low": 0.1088, "close": 0.1088, "volume": 81549.2, "quote_volume": 8893.01873, "trades": 255, "taker_buy_volume": 33228.5, "taker_buy_quote": 3625.39372}, {"ts": 1772551500000, "open": 0.1088, "high": 0.1088, "low": 0.1077, "close": 0.1077, "volume": 233989.7, "quote_volume": 25333.76313, "trades": 422, "taker_buy_volume": 76339.2, "taker_buy_quote": 8265.56644}, {"ts": 1772551560000, "open": 0.1078, "high": 0.1082, "low": 0.1078, "close": 0.1079, "volume": 68161.1, "quote_volume": 7355.17182, "trades": 239, "taker_buy_volume": 28762.5, "taker_buy_quote": 3104.46102}, {"ts": 1772551620000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 43887.5, "quote_volume": 4734.06094, "trades": 113, "taker_buy_volume": 18864.5, "taker_buy_quote": 2035.93971}, {"ts": 1772551680000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 50213.7, "quote_volume": 5420.9641, "trades": 184, "taker_buy_volume": 23672.3, "taker_buy_quote": 2555.33604}, {"ts": 1772551740000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 45343.4, "quote_volume": 4884.25974, "trades": 133, "taker_buy_volume": 13995.5, "taker_buy_quote": 1508.11832}, {"ts": 1772551800000, "open": 0.1077, "high": 0.1078, "low": 0.1065, "close": 0.1067, "volume": 718381.0, "quote_volume": 76869.8227, "trades": 852, "taker_buy_volume": 200778.9, "taker_buy_quote": 21493.14678}, {"ts": 1772551860000, "open": 0.1067, "high": 0.1076, "low": 0.1066, "close": 0.1074, "volume": 463025.2, "quote_volume": 49710.59082, "trades": 476, "taker_buy_volume": 361950.0, "taker_buy_quote": 38857.07071}, {"ts": 1772551920000, "open": 0.1074, "high": 0.1079, "low": 0.1074, "close": 0.1078, "volume": 326491.4, "quote_volume": 35128.8203, "trades": 388, "taker_buy_volume": 105178.8, "taker_buy_quote": 11321.68306}, {"ts": 1772551980000, "open": 0.1078, "high": 0.1096, "low": 0.1077, "close": 0.109, "volume": 957528.5, "quote_volume": 104246.32614, "trades": 797, "taker_buy_volume": 581580.1, "taker_buy_quote": 63305.4155}, {"ts": 1772552040000, "open": 0.1089, "high": 0.1092, "low": 0.1088, "close": 0.109, "volume": 202489.0, "quote_volume": 22080.67137, "trades": 218, "taker_buy_volume": 46958.5, "taker_buy_quote": 5120.97183}, {"ts": 1772552100000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1092, "volume": 195972.4, "quote_volume": 21412.91876, "trades": 312, "taker_buy_volume": 94731.8, "taker_buy_quote": 10348.6282}, {"ts": 1772552160000, "open": 0.1093, "high": 0.1096, "low": 0.109, "close": 0.1095, "volume": 222957.2, "quote_volume": 24361.14105, "trades": 366, "taker_buy_volume": 89175.3, "taker_buy_quote": 9744.72088}, {"ts": 1772552220000, "open": 0.1095, "high": 0.1095, "low": 0.109, "close": 0.1092, "volume": 184896.3, "quote_volume": 20188.91009, "trades": 209, "taker_buy_volume": 40443.9, "taker_buy_quote": 4416.92731}, {"ts": 1772552280000, "open": 0.1092, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 48000.8, "quote_volume": 5236.07445, "trades": 182, "taker_buy_volume": 20538.3, "taker_buy_quote": 2241.05997}, {"ts": 1772552340000, "open": 0.1093, "high": 0.11, "low": 0.1093, "close": 0.11, "volume": 413643.8, "quote_volume": 45439.30356, "trades": 399, "taker_buy_volume": 321926.7, "taker_buy_quote": 35370.9707}, {"ts": 1772552400000, "open": 0.1099, "high": 0.11, "low": 0.1095, "close": 0.11, "volume": 70818.5, "quote_volume": 7769.53259, "trades": 278, "taker_buy_volume": 39627.5, "taker_buy_quote": 4347.84547}, {"ts": 1772552460000, "open": 0.1099, "high": 0.11, "low": 0.1092, "close": 0.1092, "volume": 429831.7, "quote_volume": 47114.99297, "trades": 553, "taker_buy_volume": 145059.6, "taker_buy_quote": 15905.03946}, {"ts": 1772552520000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 70542.1, "quote_volume": 7706.10193, "trades": 138, "taker_buy_volume": 35455.2, "taker_buy_quote": 3873.40688}, {"ts": 1772552580000, "open": 0.1092, "high": 0.1092, "low": 0.1087, "close": 0.1088, "volume": 93613.6, "quote_volume": 10197.21911, "trades": 169, "taker_buy_volume": 39996.3, "taker_buy_quote": 4357.20562}, {"ts": 1772552640000, "open": 0.1088, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 86319.8, "quote_volume": 9389.74007, "trades": 136, "taker_buy_volume": 25729.3, "taker_buy_quote": 2798.43036}, {"ts": 1772552700000, "open": 0.1088, "high": 0.1092, "low": 0.1088, "close": 0.1092, "volume": 185219.1, "quote_volume": 20186.00594, "trades": 299, "taker_buy_volume": 80875.5, "taker_buy_quote": 8817.63527}, {"ts": 1772552760000, "open": 0.1092, "high": 0.1098, "low": 0.1092, "close": 0.1094, "volume": 167621.6, "quote_volume": 18357.26022, "trades": 374, "taker_buy_volume": 69095.5, "taker_buy_quote": 7568.14264}, {"ts": 1772552820000, "open": 0.1094, "high": 0.1099, "low": 0.1092, "close": 0.1095, "volume": 211611.7, "quote_volume": 23175.86675, "trades": 376, "taker_buy_volume": 131493.5, "taker_buy_quote": 14401.09661}, {"ts": 1772552880000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 121502.9, "quote_volume": 13318.0838, "trades": 255, "taker_buy_volume": 43805.8, "taker_buy_quote": 4800.65022}, {"ts": 1772552940000, "open": 0.1096, "high": 0.1096, "low": 0.1089, "close": 0.1091, "volume": 147473.3, "quote_volume": 16091.99881, "trades": 330, "taker_buy_volume": 58972.3, "taker_buy_quote": 6434.90126}, {"ts": 1772553000000, "open": 0.109, "high": 0.1091, "low": 0.1087, "close": 0.1089, "volume": 157138.3, "quote_volume": 17100.10041, "trades": 272, "taker_buy_volume": 58184.9, "taker_buy_quote": 6334.72433}, {"ts": 1772553060000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 78506.4, "quote_volume": 8558.28835, "trades": 128, "taker_buy_volume": 17859.2, "taker_buy_quote": 1947.5964}, {"ts": 1772553120000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 120532.7, "quote_volume": 13143.62391, "trades": 238, "taker_buy_volume": 28333.3, "taker_buy_quote": 3090.54421}, {"ts": 1772553180000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 143804.4, "quote_volume": 15654.01723, "trades": 290, "taker_buy_volume": 76501.7, "taker_buy_quote": 8327.28827}, {"ts": 1772553240000, "open": 0.1088, "high": 0.1088, "low": 0.108, "close": 0.1086, "volume": 265602.7, "quote_volume": 28798.39572, "trades": 355, "taker_buy_volume": 107208.3, "taker_buy_quote": 11637.57138}, {"ts": 1772553300000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 16228.1, "quote_volume": 1762.04155, "trades": 61, "taker_buy_volume": 12944.1, "taker_buy_quote": 1405.57607}, {"ts": 1772553360000, "open": 0.1087, "high": 0.1092, "low": 0.1087, "close": 0.1092, "volume": 121016.5, "quote_volume": 13170.24125, "trades": 185, "taker_buy_volume": 89925.5, "taker_buy_quote": 9785.05286}, {"ts": 1772553420000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 31939.4, "quote_volume": 3481.72869, "trades": 95, "taker_buy_volume": 2890.7, "taker_buy_quote": 315.19563}, {"ts": 1772553480000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 31916.6, "quote_volume": 3482.95479, "trades": 88, "taker_buy_volume": 8271.5, "taker_buy_quote": 903.06877}, {"ts": 1772553540000, "open": 0.1092, "high": 0.1096, "low": 0.1092, "close": 0.1094, "volume": 50467.8, "quote_volume": 5519.69933, "trades": 134, "taker_buy_volume": 21713.6, "taker_buy_quote": 2374.32878}, {"ts": 1772553600000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 55836.8, "quote_volume": 6108.75498, "trades": 179, "taker_buy_volume": 29904.5, "taker_buy_quote": 3271.75655}, {"ts": 1772553660000, "open": 0.1096, "high": 0.11, "low": 0.1093, "close": 0.1095, "volume": 406677.8, "quote_volume": 44564.84626, "trades": 541, "taker_buy_volume": 149634.1, "taker_buy_quote": 16397.50903}, {"ts": 1772553720000, "open": 0.1094, "high": 0.1095, "low": 0.1088, "close": 0.1091, "volume": 192920.6, "quote_volume": 21073.70872, "trades": 421, "taker_buy_volume": 61400.2, "taker_buy_quote": 6707.06082}, {"ts": 1772553780000, "open": 0.109, "high": 0.1093, "low": 0.1088, "close": 0.1092, "volume": 168782.9, "quote_volume": 18410.84624, "trades": 308, "taker_buy_volume": 56874.8, "taker_buy_quote": 6203.80621}, {"ts": 1772553840000, "open": 0.1092, "high": 0.1097, "low": 0.1091, "close": 0.1096, "volume": 210179.7, "quote_volume": 23015.3823, "trades": 347, "taker_buy_volume": 109435.0, "taker_buy_quote": 11984.69783}, {"ts": 1772553900000, "open": 0.1097, "high": 0.1103, "low": 0.1096, "close": 0.1102, "volume": 157627.6, "quote_volume": 17313.75526, "trades": 324, "taker_buy_volume": 92268.6, "taker_buy_quote": 10135.52658}, {"ts": 1772553960000, "open": 0.1101, "high": 0.1101, "low": 0.1096, "close": 0.1098, "volume": 326829.7, "quote_volume": 35873.21826, "trades": 547, "taker_buy_volume": 149161.3, "taker_buy_quote": 16368.49447}, {"ts": 1772554020000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 80542.3, "quote_volume": 8837.36542, "trades": 200, "taker_buy_volume": 28947.8, "taker_buy_quote": 3175.96882}, {"ts": 1772554080000, "open": 0.1097, "high": 0.1098, "low": 0.1095, "close": 0.1098, "volume": 12497.5, "quote_volume": 1370.18164, "trades": 79, "taker_buy_volume": 3790.8, "taker_buy_quote": 415.78922}, {"ts": 1772554140000, "open": 0.1098, "high": 0.1112, "low": 0.1098, "close": 0.1111, "volume": 923411.4, "quote_volume": 102308.47838, "trades": 732, "taker_buy_volume": 683174.7, "taker_buy_quote": 75717.54676}, {"ts": 1772554200000, "open": 0.111, "high": 0.1111, "low": 0.1103, "close": 0.1103, "volume": 230649.2, "quote_volume": 25529.4808, "trades": 331, "taker_buy_volume": 61834.5, "taker_buy_quote": 6840.56485}, {"ts": 1772554260000, "open": 0.1103, "high": 0.1107, "low": 0.1102, "close": 0.1107, "volume": 63747.0, "quote_volume": 7042.33117, "trades": 187, "taker_buy_volume": 15215.4, "taker_buy_quote": 1681.52939}, {"ts": 1772554320000, "open": 0.1107, "high": 0.1107, "low": 0.1101, "close": 0.1101, "volume": 76897.3, "quote_volume": 8489.68801, "trades": 162, "taker_buy_volume": 14206.8, "taker_buy_quote": 1568.37418}, {"ts": 1772554380000, "open": 0.11, "high": 0.1108, "low": 0.11, "close": 0.1108, "volume": 81089.4, "quote_volume": 8950.74529, "trades": 197, "taker_buy_volume": 25154.9, "taker_buy_quote": 2774.80696}, {"ts": 1772554440000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 23098.8, "quote_volume": 2561.8073, "trades": 77, "taker_buy_volume": 17771.1, "taker_buy_quote": 1971.00578}, {"ts": 1772554500000, "open": 0.111, "high": 0.1114, "low": 0.1106, "close": 0.1106, "volume": 208189.3, "quote_volume": 23138.66757, "trades": 356, "taker_buy_volume": 69901.9, "taker_buy_quote": 7776.63148}, {"ts": 1772554560000, "open": 0.1105, "high": 0.1105, "low": 0.1096, "close": 0.1097, "volume": 91112.4, "quote_volume": 10016.43029, "trades": 239, "taker_buy_volume": 28499.0, "taker_buy_quote": 3136.80308}, {"ts": 1772554620000, "open": 0.1098, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 130252.5, "quote_volume": 14304.90519, "trades": 223, "taker_buy_volume": 82107.6, "taker_buy_quote": 9017.09835}, {"ts": 1772554680000, "open": 0.1098, "high": 0.1099, "low": 0.1094, "close": 0.1094, "volume": 142250.4, "quote_volume": 15596.01781, "trades": 252, "taker_buy_volume": 52535.6, "taker_buy_quote": 5759.53178}, {"ts": 1772554740000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 136815.4, "quote_volume": 14936.75408, "trades": 286, "taker_buy_volume": 52448.1, "taker_buy_quote": 5726.79647}, {"ts": 1772554800000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.1091, "volume": 161354.6, "quote_volume": 17603.55128, "trades": 308, "taker_buy_volume": 65981.1, "taker_buy_quote": 7199.32758}, {"ts": 1772554860000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1095, "volume": 90616.2, "quote_volume": 9908.63727, "trades": 157, "taker_buy_volume": 27145.4, "taker_buy_quote": 2966.52915}, {"ts": 1772554920000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 47396.6, "quote_volume": 5180.56787, "trades": 168, "taker_buy_volume": 26316.9, "taker_buy_quote": 2876.493}, {"ts": 1772554980000, "open": 0.1092, "high": 0.1104, "low": 0.1092, "close": 0.1104, "volume": 103782.1, "quote_volume": 11400.86525, "trades": 239, "taker_buy_volume": 45603.7, "taker_buy_quote": 5008.72179}, {"ts": 1772555040000, "open": 0.1104, "high": 0.1115, "low": 0.1104, "close": 0.1114, "volume": 379536.3, "quote_volume": 42101.99806, "trades": 554, "taker_buy_volume": 229612.7, "taker_buy_quote": 25474.07768}, {"ts": 1772555100000, "open": 0.1115, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 216415.2, "quote_volume": 24089.44535, "trades": 325, "taker_buy_volume": 107992.4, "taker_buy_quote": 12022.56618}, {"ts": 1772555160000, "open": 0.1115, "high": 0.1119, "low": 0.1115, "close": 0.1119, "volume": 348647.9, "quote_volume": 38947.87223, "trades": 458, "taker_buy_volume": 170515.2, "taker_buy_quote": 19049.77921}, {"ts": 1772555220000, "open": 0.1119, "high": 0.1121, "low": 0.1114, "close": 0.1115, "volume": 267918.8, "quote_volume": 29945.39166, "trades": 384, "taker_buy_volume": 189880.7, "taker_buy_quote": 21223.57704}, {"ts": 1772555280000, "open": 0.1115, "high": 0.1125, "low": 0.1113, "close": 0.1124, "volume": 3049773.8, "quote_volume": 341467.99763, "trades": 1107, "taker_buy_volume": 2221244.1, "taker_buy_quote": 248646.23175}, {"ts": 1772555340000, "open": 0.1124, "high": 0.1125, "low": 0.1119, "close": 0.1121, "volume": 276010.2, "quote_volume": 30972.37096, "trades": 430, "taker_buy_volume": 91182.5, "taker_buy_quote": 10236.29727}, {"ts": 1772555400000, "open": 0.112, "high": 0.1121, "low": 0.1116, "close": 0.1118, "volume": 250317.0, "quote_volume": 27999.58314, "trades": 356, "taker_buy_volume": 56395.4, "taker_buy_quote": 6306.13404}, {"ts": 1772555460000, "open": 0.1118, "high": 0.1118, "low": 0.1114, "close": 0.1114, "volume": 210718.6, "quote_volume": 23505.20879, "trades": 208, "taker_buy_volume": 34409.5, "taker_buy_quote": 3840.81556}, {"ts": 1772555520000, "open": 0.1115, "high": 0.1115, "low": 0.1109, "close": 0.1112, "volume": 387987.8, "quote_volume": 43138.36095, "trades": 489, "taker_buy_volume": 118271.0, "taker_buy_quote": 13141.64165}, {"ts": 1772555580000, "open": 0.1112, "high": 0.1117, "low": 0.1107, "close": 0.1107, "volume": 2735137.5, "quote_volume": 304544.78446, "trades": 839, "taker_buy_volume": 804852.7, "taker_buy_quote": 89587.01832}, {"ts": 1772555640000, "open": 0.1108, "high": 0.1115, "low": 0.1107, "close": 0.1115, "volume": 238223.3, "quote_volume": 26433.7954, "trades": 322, "taker_buy_volume": 123955.0, "taker_buy_quote": 13763.80155}, {"ts": 1772555700000, "open": 0.1114, "high": 0.1116, "low": 0.1112, "close": 0.1115, "volume": 304340.8, "quote_volume": 33907.97843, "trades": 264, "taker_buy_volume": 139226.8, "taker_buy_quote": 15522.72697}, {"ts": 1772555760000, "open": 0.1115, "high": 0.1125, "low": 0.1113, "close": 0.1123, "volume": 735702.0, "quote_volume": 82482.18149, "trades": 590, "taker_buy_volume": 420481.6, "taker_buy_quote": 47141.76242}, {"ts": 1772555820000, "open": 0.1123, "high": 0.1127, "low": 0.112, "close": 0.1121, "volume": 676809.3, "quote_volume": 75925.06726, "trades": 664, "taker_buy_volume": 248623.8, "taker_buy_quote": 27911.28867}, {"ts": 1772555880000, "open": 0.112, "high": 0.1121, "low": 0.1116, "close": 0.1118, "volume": 2811214.9, "quote_volume": 314805.70646, "trades": 927, "taker_buy_volume": 226976.5, "taker_buy_quote": 25403.54442}, {"ts": 1772555940000, "open": 0.1117, "high": 0.1122, "low": 0.1114, "close": 0.1122, "volume": 605737.4, "quote_volume": 67686.16593, "trades": 489, "taker_buy_volume": 328940.4, "taker_buy_quote": 36766.39852}, {"ts": 1772556000000, "open": 0.1122, "high": 0.1128, "low": 0.112, "close": 0.1127, "volume": 126905.3, "quote_volume": 14282.71979, "trades": 314, "taker_buy_volume": 48351.8, "taker_buy_quote": 5444.8258}, {"ts": 1772556060000, "open": 0.1126, "high": 0.1132, "low": 0.1125, "close": 0.1126, "volume": 226431.5, "quote_volume": 25537.32671, "trades": 468, "taker_buy_volume": 97806.3, "taker_buy_quote": 11035.74889}, {"ts": 1772556120000, "open": 0.1126, "high": 0.1126, "low": 0.1115, "close": 0.1116, "volume": 551029.6, "quote_volume": 61606.83946, "trades": 696, "taker_buy_volume": 211184.8, "taker_buy_quote": 23624.98782}, {"ts": 1772556180000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.112, "volume": 124797.6, "quote_volume": 13957.95273, "trades": 289, "taker_buy_volume": 46639.4, "taker_buy_quote": 5215.97257}, {"ts": 1772556240000, "open": 0.112, "high": 0.1128, "low": 0.1119, "close": 0.1128, "volume": 156179.6, "quote_volume": 17567.8322, "trades": 262, "taker_buy_volume": 58691.7, "taker_buy_quote": 6607.43538}, {"ts": 1772556300000, "open": 0.1129, "high": 0.1135, "low": 0.1128, "close": 0.1132, "volume": 727407.1, "quote_volume": 82257.69388, "trades": 692, "taker_buy_volume": 370225.9, "taker_buy_quote": 41879.2117}, {"ts": 1772556360000, "open": 0.1133, "high": 0.1142, "low": 0.1133, "close": 0.114, "volume": 391887.9, "quote_volume": 44534.42758, "trades": 652, "taker_buy_volume": 209199.4, "taker_buy_quote": 23770.11815}, {"ts": 1772556420000, "open": 0.114, "high": 0.1142, "low": 0.1135, "close": 0.1138, "volume": 329792.2, "quote_volume": 37554.39543, "trades": 505, "taker_buy_volume": 170193.5, "taker_buy_quote": 19373.5634}, {"ts": 1772556480000, "open": 0.1137, "high": 0.1141, "low": 0.1134, "close": 0.114, "volume": 210773.7, "quote_volume": 23965.65372, "trades": 357, "taker_buy_volume": 82364.0, "taker_buy_quote": 9365.45024}, {"ts": 1772556540000, "open": 0.1141, "high": 0.1141, "low": 0.1134, "close": 0.1139, "volume": 209568.4, "quote_volume": 23817.33782, "trades": 351, "taker_buy_volume": 102083.4, "taker_buy_quote": 11600.27904}, {"ts": 1772556600000, "open": 0.114, "high": 0.1145, "low": 0.1135, "close": 0.1138, "volume": 452449.3, "quote_volume": 51531.95323, "trades": 579, "taker_buy_volume": 207135.7, "taker_buy_quote": 23576.90275}, {"ts": 1772556660000, "open": 0.1137, "high": 0.1142, "low": 0.1134, "close": 0.114, "volume": 387639.5, "quote_volume": 44106.40225, "trades": 435, "taker_buy_volume": 241023.7, "taker_buy_quote": 27426.23741}, {"ts": 1772556720000, "open": 0.114, "high": 0.115, "low": 0.1137, "close": 0.1148, "volume": 991542.1, "quote_volume": 113412.17877, "trades": 1007, "taker_buy_volume": 613771.5, "taker_buy_quote": 70225.982}, {"ts": 1772556780000, "open": 0.1149, "high": 0.1157, "low": 0.1147, "close": 0.1155, "volume": 576342.1, "quote_volume": 66396.20643, "trades": 511, "taker_buy_volume": 339492.5, "taker_buy_quote": 39112.89183}, {"ts": 1772556840000, "open": 0.1156, "high": 0.116, "low": 0.1149, "close": 0.1149, "volume": 559871.1, "quote_volume": 64785.12989, "trades": 497, "taker_buy_volume": 403075.9, "taker_buy_quote": 46665.84756}, {"ts": 1772556900000, "open": 0.115, "high": 0.1155, "low": 0.1149, "close": 0.1151, "volume": 367313.3, "quote_volume": 42288.79961, "trades": 404, "taker_buy_volume": 210738.1, "taker_buy_quote": 24272.64243}, {"ts": 1772556960000, "open": 0.115, "high": 0.1158, "low": 0.115, "close": 0.1158, "volume": 257928.7, "quote_volume": 29756.45997, "trades": 395, "taker_buy_volume": 108717.9, "taker_buy_quote": 12540.26552}, {"ts": 1772557020000, "open": 0.1159, "high": 0.116, "low": 0.1151, "close": 0.1152, "volume": 273198.5, "quote_volume": 31579.12158, "trades": 377, "taker_buy_volume": 147052.1, "taker_buy_quote": 17003.38691}, {"ts": 1772557080000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 131754.0, "quote_volume": 15185.85742, "trades": 183, "taker_buy_volume": 95381.4, "taker_buy_quote": 10994.21202}, {"ts": 1772557140000, "open": 0.1152, "high": 0.1153, "low": 0.115, "close": 0.1153, "volume": 271320.8, "quote_volume": 31223.90479, "trades": 280, "taker_buy_volume": 80908.0, "taker_buy_quote": 9315.66611}, {"ts": 1772557200000, "open": 0.1154, "high": 0.1157, "low": 0.115, "close": 0.1151, "volume": 201228.4, "quote_volume": 23198.74164, "trades": 355, "taker_buy_volume": 55429.3, "taker_buy_quote": 6393.17049}, {"ts": 1772557260000, "open": 0.1152, "high": 0.1152, "low": 0.1139, "close": 0.1142, "volume": 751836.5, "quote_volume": 86049.3079, "trades": 655, "taker_buy_volume": 241144.6, "taker_buy_quote": 27574.47073}, {"ts": 1772557320000, "open": 0.1143, "high": 0.1147, "low": 0.1142, "close": 0.1147, "volume": 287675.6, "quote_volume": 32911.89731, "trades": 370, "taker_buy_volume": 135868.8, "taker_buy_quote": 15548.73696}, {"ts": 1772557380000, "open": 0.1147, "high": 0.1147, "low": 0.1133, "close": 0.1136, "volume": 353792.5, "quote_volume": 40293.37124, "trades": 593, "taker_buy_volume": 153966.9, "taker_buy_quote": 17533.31801}, {"ts": 1772557440000, "open": 0.1136, "high": 0.1138, "low": 0.1135, "close": 0.1138, "volume": 66920.9, "quote_volume": 7608.08949, "trades": 175, "taker_buy_volume": 27560.7, "taker_buy_quote": 3133.77369}, {"ts": 1772557500000, "open": 0.1138, "high": 0.1141, "low": 0.1137, "close": 0.1141, "volume": 141678.5, "quote_volume": 16145.78741, "trades": 169, "taker_buy_volume": 61214.1, "taker_buy_quote": 6978.08225}, {"ts": 1772557560000, "open": 0.114, "high": 0.114, "low": 0.1125, "close": 0.1127, "volume": 485541.3, "quote_volume": 54857.05277, "trades": 560, "taker_buy_volume": 196534.7, "taker_buy_quote": 22198.75661}, {"ts": 1772557620000, "open": 0.1127, "high": 0.1129, "low": 0.1121, "close": 0.1123, "volume": 191051.8, "quote_volume": 21477.80472, "trades": 308, "taker_buy_volume": 96916.8, "taker_buy_quote": 10888.18404}, {"ts": 1772557680000, "open": 0.1123, "high": 0.1125, "low": 0.112, "close": 0.1121, "volume": 176734.1, "quote_volume": 19814.28496, "trades": 263, "taker_buy_volume": 83951.2, "taker_buy_quote": 9416.44775}, {"ts": 1772557740000, "open": 0.1121, "high": 0.1121, "low": 0.1118, "close": 0.1119, "volume": 237646.5, "quote_volume": 26598.83781, "trades": 361, "taker_buy_volume": 126982.3, "taker_buy_quote": 14217.50682}, {"ts": 1772557800000, "open": 0.1119, "high": 0.1121, "low": 0.1116, "close": 0.1116, "volume": 287554.7, "quote_volume": 32146.7917, "trades": 350, "taker_buy_volume": 149223.0, "taker_buy_quote": 16682.55448}, {"ts": 1772557860000, "open": 0.1117, "high": 0.1118, "low": 0.1109, "close": 0.1111, "volume": 671990.1, "quote_volume": 74769.34187, "trades": 597, "taker_buy_volume": 229417.8, "taker_buy_quote": 25527.77052}, {"ts": 1772557920000, "open": 0.1111, "high": 0.1116, "low": 0.1109, "close": 0.1116, "volume": 224484.9, "quote_volume": 24960.19066, "trades": 300, "taker_buy_volume": 96843.7, "taker_buy_quote": 10777.43699}, {"ts": 1772557980000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 74956.0, "quote_volume": 8354.74295, "trades": 99, "taker_buy_volume": 22053.1, "taker_buy_quote": 2458.58885}, {"ts": 1772558040000, "open": 0.1116, "high": 0.1138, "low": 0.1116, "close": 0.113, "volume": 878688.8, "quote_volume": 99142.58091, "trades": 693, "taker_buy_volume": 642059.6, "taker_buy_quote": 72468.14105}, {"ts": 1772558100000, "open": 0.1129, "high": 0.1129, "low": 0.1125, "close": 0.1125, "volume": 181555.8, "quote_volume": 20469.14455, "trades": 224, "taker_buy_volume": 96420.2, "taker_buy_quote": 10874.5892}, {"ts": 1772558160000, "open": 0.1126, "high": 0.1128, "low": 0.1124, "close": 0.1125, "volume": 225783.8, "quote_volume": 25418.13726, "trades": 291, "taker_buy_volume": 119651.5, "taker_buy_quote": 13469.93903}, {"ts": 1772558220000, "open": 0.1126, "high": 0.1126, "low": 0.1122, "close": 0.1123, "volume": 54746.0, "quote_volume": 6148.93312, "trades": 155, "taker_buy_volume": 34499.4, "taker_buy_quote": 3876.02195}, {"ts": 1772558280000, "open": 0.1124, "high": 0.113, "low": 0.1121, "close": 0.1128, "volume": 163850.6, "quote_volume": 18442.05894, "trades": 278, "taker_buy_volume": 55458.0, "taker_buy_quote": 6240.91382}, {"ts": 1772558340000, "open": 0.1128, "high": 0.1131, "low": 0.1127, "close": 0.113, "volume": 173041.5, "quote_volume": 19526.21114, "trades": 224, "taker_buy_volume": 80404.6, "taker_buy_quote": 9074.91075}, {"ts": 1772558400000, "open": 0.113, "high": 0.1132, "low": 0.1125, "close": 0.1125, "volume": 210793.7, "quote_volume": 23807.86428, "trades": 326, "taker_buy_volume": 74613.3, "taker_buy_quote": 8430.99451}, {"ts": 1772558460000, "open": 0.1124, "high": 0.1127, "low": 0.1121, "close": 0.1126, "volume": 98219.3, "quote_volume": 11039.52731, "trades": 191, "taker_buy_volume": 65261.8, "taker_buy_quote": 7338.46711}, {"ts": 1772558520000, "open": 0.1127, "high": 0.1136, "low": 0.1125, "close": 0.1134, "volume": 357474.2, "quote_volume": 40371.79499, "trades": 408, "taker_buy_volume": 178057.7, "taker_buy_quote": 20103.02161}, {"ts": 1772558580000, "open": 0.1133, "high": 0.1133, "low": 0.1126, "close": 0.113, "volume": 237274.2, "quote_volume": 26813.75727, "trades": 285, "taker_buy_volume": 110055.4, "taker_buy_quote": 12442.12959}, {"ts": 1772558640000, "open": 0.1131, "high": 0.1133, "low": 0.113, "close": 0.113, "volume": 146463.6, "quote_volume": 16570.25214, "trades": 249, "taker_buy_volume": 46742.7, "taker_buy_quote": 5289.94775}, {"ts": 1772558700000, "open": 0.113, "high": 0.1134, "low": 0.1128, "close": 0.1133, "volume": 104490.9, "quote_volume": 11812.79844, "trades": 182, "taker_buy_volume": 52216.1, "taker_buy_quote": 5901.38059}, {"ts": 1772558760000, "open": 0.1134, "high": 0.1137, "low": 0.1132, "close": 0.1136, "volume": 203341.0, "quote_volume": 23081.35393, "trades": 294, "taker_buy_volume": 113708.1, "taker_buy_quote": 12908.21152}, {"ts": 1772558820000, "open": 0.1136, "high": 0.1136, "low": 0.1133, "close": 0.1135, "volume": 58800.6, "quote_volume": 6673.94609, "trades": 153, "taker_buy_volume": 26918.9, "taker_buy_quote": 3056.09902}, {"ts": 1772558880000, "open": 0.1136, "high": 0.1136, "low": 0.1133, "close": 0.1133, "volume": 109308.3, "quote_volume": 12401.1027, "trades": 181, "taker_buy_volume": 50804.6, "taker_buy_quote": 5764.06778}, {"ts": 1772558940000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 112863.1, "quote_volume": 12797.43506, "trades": 138, "taker_buy_volume": 43127.8, "taker_buy_quote": 4890.53637}, {"ts": 1772559000000, "open": 0.1134, "high": 0.1148, "low": 0.1133, "close": 0.1144, "volume": 1503822.4, "quote_volume": 171847.86227, "trades": 1035, "taker_buy_volume": 949459.9, "taker_buy_quote": 108438.95996}, {"ts": 1772559060000, "open": 0.1145, "high": 0.1146, "low": 0.1143, "close": 0.1143, "volume": 117302.2, "quote_volume": 13418.5091, "trades": 273, "taker_buy_volume": 66288.9, "taker_buy_quote": 7582.58351}, {"ts": 1772559120000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.1139, "volume": 209839.4, "quote_volume": 23944.54255, "trades": 229, "taker_buy_volume": 50621.2, "taker_buy_quote": 5773.71795}, {"ts": 1772559180000, "open": 0.1139, "high": 0.1139, "low": 0.1129, "close": 0.113, "volume": 464439.2, "quote_volume": 52617.97397, "trades": 508, "taker_buy_volume": 204132.3, "taker_buy_quote": 23129.72082}, {"ts": 1772559240000, "open": 0.113, "high": 0.113, "low": 0.1127, "close": 0.1129, "volume": 238577.9, "quote_volume": 26920.4283, "trades": 305, "taker_buy_volume": 95627.3, "taker_buy_quote": 10791.9005}, {"ts": 1772559300000, "open": 0.1128, "high": 0.1128, "low": 0.1123, "close": 0.1124, "volume": 98161.4, "quote_volume": 11034.43482, "trades": 191, "taker_buy_volume": 33804.6, "taker_buy_quote": 3799.29804}, {"ts": 1772559360000, "open": 0.1124, "high": 0.1129, "low": 0.1122, "close": 0.1129, "volume": 94748.2, "quote_volume": 10664.98137, "trades": 227, "taker_buy_volume": 53552.0, "taker_buy_quote": 6029.13891}, {"ts": 1772559420000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 95024.8, "quote_volume": 10723.59835, "trades": 126, "taker_buy_volume": 28544.4, "taker_buy_quote": 3220.88321}, {"ts": 1772559480000, "open": 0.1131, "high": 0.1132, "low": 0.1129, "close": 0.1132, "volume": 128259.3, "quote_volume": 14496.44679, "trades": 211, "taker_buy_volume": 56791.8, "taker_buy_quote": 6419.52388}, {"ts": 1772559540000, "open": 0.1132, "high": 0.1134, "low": 0.113, "close": 0.113, "volume": 155593.5, "quote_volume": 17618.07537, "trades": 203, "taker_buy_volume": 98382.8, "taker_buy_quote": 11138.9398}, {"ts": 1772559600000, "open": 0.113, "high": 0.1131, "low": 0.1125, "close": 0.1127, "volume": 276763.2, "quote_volume": 31212.98904, "trades": 378, "taker_buy_volume": 120430.7, "taker_buy_quote": 13583.78288}, {"ts": 1772559660000, "open": 0.1127, "high": 0.113, "low": 0.1125, "close": 0.1125, "volume": 118818.1, "quote_volume": 13395.23551, "trades": 196, "taker_buy_volume": 63131.5, "taker_buy_quote": 7116.11932}, {"ts": 1772559720000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.113, "volume": 73800.9, "quote_volume": 8329.51138, "trades": 147, "taker_buy_volume": 52755.7, "taker_buy_quote": 5952.80124}, {"ts": 1772559780000, "open": 0.1131, "high": 0.1137, "low": 0.1129, "close": 0.1137, "volume": 163907.7, "quote_volume": 18583.61909, "trades": 291, "taker_buy_volume": 73086.2, "taker_buy_quote": 8287.83379}, {"ts": 1772559840000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 27823.3, "quote_volume": 3159.79249, "trades": 86, "taker_buy_volume": 7973.7, "taker_buy_quote": 905.73217}, {"ts": 1772559900000, "open": 0.1135, "high": 0.1137, "low": 0.113, "close": 0.1133, "volume": 174111.0, "quote_volume": 19750.31612, "trades": 260, "taker_buy_volume": 102693.3, "taker_buy_quote": 11649.97433}, {"ts": 1772559960000, "open": 0.1133, "high": 0.1135, "low": 0.1131, "close": 0.1131, "volume": 88871.6, "quote_volume": 10076.53335, "trades": 151, "taker_buy_volume": 42635.7, "taker_buy_quote": 4833.64081}, {"ts": 1772560020000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 103176.2, "quote_volume": 11686.95937, "trades": 187, "taker_buy_volume": 20575.3, "taker_buy_quote": 2329.91721}, {"ts": 1772560080000, "open": 0.1134, "high": 0.1142, "low": 0.1133, "close": 0.1142, "volume": 250962.4, "quote_volume": 28582.89654, "trades": 307, "taker_buy_volume": 167599.5, "taker_buy_quote": 19101.78436}, {"ts": 1772560140000, "open": 0.1142, "high": 0.1146, "low": 0.1141, "close": 0.1141, "volume": 144352.3, "quote_volume": 16509.93718, "trades": 325, "taker_buy_volume": 59871.0, "taker_buy_quote": 6848.71097}, {"ts": 1772560200000, "open": 0.1142, "high": 0.1142, "low": 0.1137, "close": 0.1137, "volume": 96065.0, "quote_volume": 10946.16696, "trades": 211, "taker_buy_volume": 46660.2, "taker_buy_quote": 5319.08664}, {"ts": 1772560260000, "open": 0.1137, "high": 0.1139, "low": 0.1136, "close": 0.1138, "volume": 131221.6, "quote_volume": 14931.48044, "trades": 193, "taker_buy_volume": 74675.9, "taker_buy_quote": 8496.15391}, {"ts": 1772560320000, "open": 0.1138, "high": 0.1143, "low": 0.1138, "close": 0.1143, "volume": 159010.2, "quote_volume": 18154.59693, "trades": 286, "taker_buy_volume": 78625.3, "taker_buy_quote": 8974.71327}, {"ts": 1772560380000, "open": 0.1143, "high": 0.1147, "low": 0.1142, "close": 0.1147, "volume": 342681.0, "quote_volume": 39223.55504, "trades": 451, "taker_buy_volume": 189305.1, "taker_buy_quote": 21666.20269}, {"ts": 1772560440000, "open": 0.1147, "high": 0.1149, "low": 0.1146, "close": 0.1146, "volume": 115093.4, "quote_volume": 13211.92097, "trades": 185, "taker_buy_volume": 61359.1, "taker_buy_quote": 7043.66746}, {"ts": 1772560500000, "open": 0.1146, "high": 0.1146, "low": 0.1142, "close": 0.1143, "volume": 89521.6, "quote_volume": 10236.27815, "trades": 180, "taker_buy_volume": 22506.4, "taker_buy_quote": 2572.74815}, {"ts": 1772560560000, "open": 0.1143, "high": 0.1147, "low": 0.1143, "close": 0.1147, "volume": 69581.7, "quote_volume": 7969.1896, "trades": 162, "taker_buy_volume": 39907.2, "taker_buy_quote": 4571.29574}, {"ts": 1772560620000, "open": 0.1147, "high": 0.1149, "low": 0.1146, "close": 0.1146, "volume": 20778.4, "quote_volume": 2383.50708, "trades": 63, "taker_buy_volume": 8401.7, "taker_buy_quote": 963.87063}, {"ts": 1772560680000, "open": 0.1146, "high": 0.1146, "low": 0.1139, "close": 0.1141, "volume": 109207.6, "quote_volume": 12476.44772, "trades": 217, "taker_buy_volume": 40116.6, "taker_buy_quote": 4586.3188}, {"ts": 1772560740000, "open": 0.1142, "high": 0.1145, "low": 0.1142, "close": 0.1143, "volume": 65083.8, "quote_volume": 7439.13944, "trades": 203, "taker_buy_volume": 37196.0, "taker_buy_quote": 4251.40868}, {"ts": 1772560800000, "open": 0.1143, "high": 0.1144, "low": 0.1141, "close": 0.1144, "volume": 94636.8, "quote_volume": 10809.7091, "trades": 196, "taker_buy_volume": 49477.7, "taker_buy_quote": 5652.29174}, {"ts": 1772560860000, "open": 0.1144, "high": 0.1148, "low": 0.1143, "close": 0.1144, "volume": 226206.3, "quote_volume": 25902.77603, "trades": 298, "taker_buy_volume": 60345.7, "taker_buy_quote": 6914.11348}, {"ts": 1772560920000, "open": 0.1144, "high": 0.1147, "low": 0.1144, "close": 0.1146, "volume": 115315.3, "quote_volume": 13215.10013, "trades": 220, "taker_buy_volume": 46705.4, "taker_buy_quote": 5351.72687}, {"ts": 1772560980000, "open": 0.1146, "high": 0.1146, "low": 0.1134, "close": 0.1134, "volume": 142322.8, "quote_volume": 16220.78724, "trades": 294, "taker_buy_volume": 48192.4, "taker_buy_quote": 5478.12545}, {"ts": 1772561040000, "open": 0.1134, "high": 0.1134, "low": 0.1121, "close": 0.1124, "volume": 574500.6, "quote_volume": 64637.18946, "trades": 700, "taker_buy_volume": 201288.8, "taker_buy_quote": 22653.15831}, {"ts": 1772561100000, "open": 0.1125, "high": 0.1127, "low": 0.1123, "close": 0.1125, "volume": 139392.5, "quote_volume": 15690.8832, "trades": 305, "taker_buy_volume": 89460.3, "taker_buy_quote": 10069.9736}, {"ts": 1772561160000, "open": 0.1125, "high": 0.113, "low": 0.1124, "close": 0.1126, "volume": 221628.6, "quote_volume": 24976.15344, "trades": 337, "taker_buy_volume": 59799.7, "taker_buy_quote": 6740.23296}, {"ts": 1772561220000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 59549.7, "quote_volume": 6700.26552, "trades": 107, "taker_buy_volume": 9225.2, "taker_buy_quote": 1037.70714}, {"ts": 1772561280000, "open": 0.1125, "high": 0.113, "low": 0.1124, "close": 0.113, "volume": 48689.1, "quote_volume": 5486.75889, "trades": 123, "taker_buy_volume": 35829.2, "taker_buy_quote": 4037.94223}, {"ts": 1772561340000, "open": 0.113, "high": 0.113, "low": 0.1127, "close": 0.1128, "volume": 105422.9, "quote_volume": 11892.62312, "trades": 133, "taker_buy_volume": 36055.4, "taker_buy_quote": 4066.79033}, {"ts": 1772561400000, "open": 0.1128, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 48383.3, "quote_volume": 5459.56892, "trades": 72, "taker_buy_volume": 22963.4, "taker_buy_quote": 2591.52337}, {"ts": 1772561460000, "open": 0.113, "high": 0.1131, "low": 0.1123, "close": 0.1123, "volume": 95143.2, "quote_volume": 10729.86534, "trades": 220, "taker_buy_volume": 19744.7, "taker_buy_quote": 2224.45999}, {"ts": 1772561520000, "open": 0.1124, "high": 0.1129, "low": 0.1124, "close": 0.1128, "volume": 86927.1, "quote_volume": 9796.03146, "trades": 195, "taker_buy_volume": 51758.8, "taker_buy_quote": 5831.07909}, {"ts": 1772561580000, "open": 0.1127, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 93846.0, "quote_volume": 10576.8006, "trades": 164, "taker_buy_volume": 44690.8, "taker_buy_quote": 5036.65895}, {"ts": 1772561640000, "open": 0.1128, "high": 0.113, "low": 0.1127, "close": 0.113, "volume": 43219.7, "quote_volume": 4878.49344, "trades": 120, "taker_buy_volume": 28950.8, "taker_buy_quote": 3267.72995}, {"ts": 1772561700000, "open": 0.113, "high": 0.1135, "low": 0.113, "close": 0.1134, "volume": 115300.3, "quote_volume": 13051.02063, "trades": 214, "taker_buy_volume": 71444.7, "taker_buy_quote": 8086.25873}, {"ts": 1772561760000, "open": 0.1135, "high": 0.1136, "low": 0.1127, "close": 0.1132, "volume": 310513.8, "quote_volume": 35093.03978, "trades": 343, "taker_buy_volume": 110541.6, "taker_buy_quote": 12498.13598}, {"ts": 1772561820000, "open": 0.1133, "high": 0.1137, "low": 0.1133, "close": 0.1135, "volume": 167664.1, "quote_volume": 19027.07073, "trades": 249, "taker_buy_volume": 89290.1, "taker_buy_quote": 10129.63546}, {"ts": 1772561880000, "open": 0.1135, "high": 0.1135, "low": 0.1131, "close": 0.1132, "volume": 203913.4, "quote_volume": 23102.2973, "trades": 216, "taker_buy_volume": 82196.2, "taker_buy_quote": 9310.80251}, {"ts": 1772561940000, "open": 0.1133, "high": 0.1136, "low": 0.1133, "close": 0.1135, "volume": 159461.2, "quote_volume": 18084.81539, "trades": 174, "taker_buy_volume": 103342.8, "taker_buy_quote": 11717.26062}, {"ts": 1772562000000, "open": 0.1136, "high": 0.1144, "low": 0.1136, "close": 0.1137, "volume": 493590.1, "quote_volume": 56261.14202, "trades": 498, "taker_buy_volume": 279782.0, "taker_buy_quote": 31892.06705}, {"ts": 1772562060000, "open": 0.1138, "high": 0.1142, "low": 0.1138, "close": 0.1142, "volume": 112748.3, "quote_volume": 12857.3141, "trades": 161, "taker_buy_volume": 61306.9, "taker_buy_quote": 6991.66014}, {"ts": 1772562120000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 165811.6, "quote_volume": 18936.46696, "trades": 230, "taker_buy_volume": 65236.9, "taker_buy_quote": 7450.82721}, {"ts": 1772562180000, "open": 0.1143, "high": 0.1144, "low": 0.1141, "close": 0.1141, "volume": 71795.3, "quote_volume": 8199.88513, "trades": 79, "taker_buy_volume": 11390.4, "taker_buy_quote": 1301.49196}, {"ts": 1772562240000, "open": 0.1141, "high": 0.1142, "low": 0.1136, "close": 0.1136, "volume": 361733.4, "quote_volume": 41156.02987, "trades": 208, "taker_buy_volume": 82651.6, "taker_buy_quote": 9405.98473}, {"ts": 1772562300000, "open": 0.1136, "high": 0.1136, "low": 0.1133, "close": 0.1134, "volume": 66926.8, "quote_volume": 7591.81999, "trades": 198, "taker_buy_volume": 47404.7, "taker_buy_quote": 5376.92986}, {"ts": 1772562360000, "open": 0.1133, "high": 0.1135, "low": 0.1132, "close": 0.1134, "volume": 44357.6, "quote_volume": 5029.0874, "trades": 131, "taker_buy_volume": 20672.2, "taker_buy_quote": 2344.78759}, {"ts": 1772562420000, "open": 0.1134, "high": 0.1138, "low": 0.1134, "close": 0.1137, "volume": 82992.7, "quote_volume": 9432.5445, "trades": 138, "taker_buy_volume": 25550.6, "taker_buy_quote": 2904.33145}, {"ts": 1772562480000, "open": 0.1137, "high": 0.114, "low": 0.1136, "close": 0.1139, "volume": 152187.5, "quote_volume": 17314.66169, "trades": 269, "taker_buy_volume": 68451.0, "taker_buy_quote": 7788.08092}, {"ts": 1772562540000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.1137, "volume": 89453.9, "quote_volume": 10181.76865, "trades": 155, "taker_buy_volume": 11267.3, "taker_buy_quote": 1283.2701}, {"ts": 1772562600000, "open": 0.1136, "high": 0.1138, "low": 0.1135, "close": 0.1137, "volume": 83599.5, "quote_volume": 9493.89271, "trades": 170, "taker_buy_volume": 35743.6, "taker_buy_quote": 4059.03059}, {"ts": 1772562660000, "open": 0.1137, "high": 0.1143, "low": 0.1136, "close": 0.1143, "volume": 151402.9, "quote_volume": 17246.5252, "trades": 184, "taker_buy_volume": 72616.7, "taker_buy_quote": 8278.31991}, {"ts": 1772562720000, "open": 0.1143, "high": 0.1149, "low": 0.1143, "close": 0.1146, "volume": 429778.7, "quote_volume": 49270.73899, "trades": 489, "taker_buy_volume": 118963.0, "taker_buy_quote": 13633.11291}, {"ts": 1772562780000, "open": 0.1147, "high": 0.1153, "low": 0.1147, "close": 0.115, "volume": 543147.8, "quote_volume": 62478.69813, "trades": 432, "taker_buy_volume": 302513.5, "taker_buy_quote": 34792.70967}, {"ts": 1772562840000, "open": 0.115, "high": 0.115, "low": 0.1141, "close": 0.1142, "volume": 204158.7, "quote_volume": 23388.41343, "trades": 306, "taker_buy_volume": 93369.5, "taker_buy_quote": 10704.22467}, {"ts": 1772562900000, "open": 0.1142, "high": 0.1144, "low": 0.1138, "close": 0.1139, "volume": 327502.7, "quote_volume": 37338.26126, "trades": 436, "taker_buy_volume": 160607.5, "taker_buy_quote": 18313.07527}, {"ts": 1772562960000, "open": 0.114, "high": 0.1146, "low": 0.1139, "close": 0.1146, "volume": 78979.4, "quote_volume": 9016.54805, "trades": 142, "taker_buy_volume": 53164.6, "taker_buy_quote": 6070.62285}, {"ts": 1772563020000, "open": 0.1147, "high": 0.1147, "low": 0.1142, "close": 0.1142, "volume": 109942.4, "quote_volume": 12591.40584, "trades": 204, "taker_buy_volume": 39487.6, "taker_buy_quote": 4521.92019}, {"ts": 1772563080000, "open": 0.1141, "high": 0.1145, "low": 0.1141, "close": 0.1143, "volume": 33240.4, "quote_volume": 3799.17763, "trades": 80, "taker_buy_volume": 12565.8, "taker_buy_quote": 1437.54057}, {"ts": 1772563140000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.114, "volume": 115981.7, "quote_volume": 13228.51499, "trades": 184, "taker_buy_volume": 62468.4, "taker_buy_quote": 7123.82576}, {"ts": 1772563200000, "open": 0.1141, "high": 0.1142, "low": 0.1138, "close": 0.114, "volume": 472695.6, "quote_volume": 53891.427, "trades": 291, "taker_buy_volume": 74656.3, "taker_buy_quote": 8511.74108}, {"ts": 1772563260000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 21463.8, "quote_volume": 2444.29986, "trades": 53, "taker_buy_volume": 5577.7, "taker_buy_quote": 635.32737}, {"ts": 1772563320000, "open": 0.1138, "high": 0.114, "low": 0.1136, "close": 0.1139, "volume": 174392.2, "quote_volume": 19839.74316, "trades": 184, "taker_buy_volume": 102087.4, "taker_buy_quote": 11616.28998}, {"ts": 1772563380000, "open": 0.114, "high": 0.1144, "low": 0.1139, "close": 0.114, "volume": 193083.4, "quote_volume": 22049.20321, "trades": 273, "taker_buy_volume": 82523.7, "taker_buy_quote": 9421.38101}, {"ts": 1772563440000, "open": 0.1139, "high": 0.1139, "low": 0.1136, "close": 0.1136, "volume": 123636.2, "quote_volume": 14063.94411, "trades": 224, "taker_buy_volume": 48998.3, "taker_buy_quote": 5574.36117}, {"ts": 1772563500000, "open": 0.1137, "high": 0.1139, "low": 0.1135, "close": 0.1139, "volume": 178610.2, "quote_volume": 20299.0654, "trades": 252, "taker_buy_volume": 82122.7, "taker_buy_quote": 9334.5676}, {"ts": 1772563560000, "open": 0.114, "high": 0.1143, "low": 0.1138, "close": 0.1141, "volume": 220308.2, "quote_volume": 25125.15691, "trades": 287, "taker_buy_volume": 104586.4, "taker_buy_quote": 11930.14408}, {"ts": 1772563620000, "open": 0.1142, "high": 0.1143, "low": 0.1137, "close": 0.114, "volume": 271439.0, "quote_volume": 30932.5263, "trades": 354, "taker_buy_volume": 127657.3, "taker_buy_quote": 14544.24262}, {"ts": 1772563680000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 91750.4, "quote_volume": 10453.0295, "trades": 149, "taker_buy_volume": 37928.0, "taker_buy_quote": 4320.4097}, {"ts": 1772563740000, "open": 0.1139, "high": 0.1141, "low": 0.1138, "close": 0.1141, "volume": 213418.5, "quote_volume": 24324.17697, "trades": 241, "taker_buy_volume": 87763.4, "taker_buy_quote": 10000.95047}, {"ts": 1772563800000, "open": 0.1141, "high": 0.1142, "low": 0.1137, "close": 0.1137, "volume": 177607.7, "quote_volume": 20212.18316, "trades": 220, "taker_buy_volume": 86701.0, "taker_buy_quote": 9865.44312}, {"ts": 1772563860000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1137, "volume": 107979.7, "quote_volume": 12274.41181, "trades": 139, "taker_buy_volume": 55406.4, "taker_buy_quote": 6299.58269}, {"ts": 1772563920000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 133879.1, "quote_volume": 15216.97349, "trades": 207, "taker_buy_volume": 61594.4, "taker_buy_quote": 7001.19442}, {"ts": 1772563980000, "open": 0.1137, "high": 0.1138, "low": 0.1135, "close": 0.1137, "volume": 163686.1, "quote_volume": 18607.47187, "trades": 171, "taker_buy_volume": 100356.4, "taker_buy_quote": 11409.37943}, {"ts": 1772564040000, "open": 0.1137, "high": 0.1137, "low": 0.1134, "close": 0.1135, "volume": 98564.5, "quote_volume": 11191.90865, "trades": 205, "taker_buy_volume": 24860.7, "taker_buy_quote": 2823.4071}, {"ts": 1772564100000, "open": 0.1135, "high": 0.1135, "low": 0.1128, "close": 0.1129, "volume": 178550.3, "quote_volume": 20194.37201, "trades": 269, "taker_buy_volume": 86176.5, "taker_buy_quote": 9747.27677}, {"ts": 1772564160000, "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.1132, "volume": 55055.9, "quote_volume": 6221.77675, "trades": 147, "taker_buy_volume": 25509.3, "taker_buy_quote": 2882.52434}, {"ts": 1772564220000, "open": 0.1131, "high": 0.1136, "low": 0.1131, "close": 0.1136, "volume": 101086.7, "quote_volume": 11475.27301, "trades": 153, "taker_buy_volume": 56512.8, "taker_buy_quote": 6413.82201}, {"ts": 1772564280000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1137, "volume": 42189.7, "quote_volume": 4796.93575, "trades": 56, "taker_buy_volume": 4935.9, "taker_buy_quote": 561.17869}, {"ts": 1772564340000, "open": 0.1136, "high": 0.1136, "low": 0.1128, "close": 0.1129, "volume": 166749.7, "quote_volume": 18836.55888, "trades": 224, "taker_buy_volume": 78687.7, "taker_buy_quote": 8881.87313}, {"ts": 1772564400000, "open": 0.1129, "high": 0.1135, "low": 0.1129, "close": 0.1133, "volume": 244636.7, "quote_volume": 27705.30002, "trades": 255, "taker_buy_volume": 173520.8, "taker_buy_quote": 19654.76436}, {"ts": 1772564460000, "open": 0.1133, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 79907.3, "quote_volume": 9050.07122, "trades": 116, "taker_buy_volume": 26776.9, "taker_buy_quote": 3032.98868}, {"ts": 1772564520000, "open": 0.1133, "high": 0.1133, "low": 0.1129, "close": 0.1129, "volume": 100829.7, "quote_volume": 11404.68593, "trades": 121, "taker_buy_volume": 51259.8, "taker_buy_quote": 5799.50616}, {"ts": 1772564580000, "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.1132, "volume": 90186.2, "quote_volume": 10197.80494, "trades": 152, "taker_buy_volume": 40970.9, "taker_buy_quote": 4633.14524}, {"ts": 1772564640000, "open": 0.1132, "high": 0.1134, "low": 0.113, "close": 0.1131, "volume": 145216.8, "quote_volume": 16442.57204, "trades": 186, "taker_buy_volume": 39465.7, "taker_buy_quote": 4468.98669}, {"ts": 1772564700000, "open": 0.1132, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 158319.3, "quote_volume": 17923.68571, "trades": 181, "taker_buy_volume": 65766.8, "taker_buy_quote": 7446.19267}, {"ts": 1772564760000, "open": 0.1133, "high": 0.1133, "low": 0.1125, "close": 0.1126, "volume": 146830.6, "quote_volume": 16575.55795, "trades": 258, "taker_buy_volume": 71544.0, "taker_buy_quote": 8074.72121}, {"ts": 1772564820000, "open": 0.1126, "high": 0.113, "low": 0.1122, "close": 0.1123, "volume": 335699.1, "quote_volume": 37792.32876, "trades": 437, "taker_buy_volume": 168260.7, "taker_buy_quote": 18958.65732}, {"ts": 1772564880000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 130963.3, "quote_volume": 14695.78467, "trades": 205, "taker_buy_volume": 34922.7, "taker_buy_quote": 3918.78454}, {"ts": 1772564940000, "open": 0.1124, "high": 0.1125, "low": 0.1117, "close": 0.112, "volume": 253600.9, "quote_volume": 28418.67877, "trades": 270, "taker_buy_volume": 68540.2, "taker_buy_quote": 7683.14827}, {"ts": 1772565000000, "open": 0.112, "high": 0.1121, "low": 0.1117, "close": 0.1119, "volume": 259020.8, "quote_volume": 29007.79903, "trades": 328, "taker_buy_volume": 111970.1, "taker_buy_quote": 12541.69055}, {"ts": 1772565060000, "open": 0.112, "high": 0.1125, "low": 0.1119, "close": 0.1125, "volume": 160953.4, "quote_volume": 18071.55009, "trades": 187, "taker_buy_volume": 94223.2, "taker_buy_quote": 10582.16832}, {"ts": 1772565120000, "open": 0.1125, "high": 0.1125, "low": 0.112, "close": 0.1121, "volume": 120440.4, "quote_volume": 13524.36331, "trades": 163, "taker_buy_volume": 53990.1, "taker_buy_quote": 6064.85454}, {"ts": 1772565180000, "open": 0.1121, "high": 0.1122, "low": 0.1119, "close": 0.1122, "volume": 78642.1, "quote_volume": 8809.94142, "trades": 162, "taker_buy_volume": 23053.6, "taker_buy_quote": 2583.03205}, {"ts": 1772565240000, "open": 0.1121, "high": 0.1124, "low": 0.1121, "close": 0.1121, "volume": 43336.2, "quote_volume": 4859.25732, "trades": 116, "taker_buy_volume": 6422.7, "taker_buy_quote": 720.34693}, {"ts": 1772565300000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 65485.5, "quote_volume": 7345.30238, "trades": 153, "taker_buy_volume": 33802.3, "taker_buy_quote": 3792.20927}, {"ts": 1772565360000, "open": 0.1121, "high": 0.1121, "low": 0.1115, "close": 0.1115, "volume": 144180.0, "quote_volume": 16113.43642, "trades": 233, "taker_buy_volume": 59502.9, "taker_buy_quote": 6647.1763}, {"ts": 1772565420000, "open": 0.1116, "high": 0.1118, "low": 0.1115, "close": 0.1115, "volume": 75009.3, "quote_volume": 8373.95215, "trades": 161, "taker_buy_volume": 23797.4, "taker_buy_quote": 2655.80772}, {"ts": 1772565480000, "open": 0.1115, "high": 0.1118, "low": 0.1115, "close": 0.1115, "volume": 120065.2, "quote_volume": 13409.04394, "trades": 140, "taker_buy_volume": 47342.4, "taker_buy_quote": 5286.21703}, {"ts": 1772565540000, "open": 0.1116, "high": 0.112, "low": 0.1116, "close": 0.112, "volume": 119505.2, "quote_volume": 13353.43614, "trades": 166, "taker_buy_volume": 29346.9, "taker_buy_quote": 3280.06414}, {"ts": 1772565600000, "open": 0.1121, "high": 0.1127, "low": 0.1121, "close": 0.1127, "volume": 88340.4, "quote_volume": 9928.85824, "trades": 194, "taker_buy_volume": 31835.9, "taker_buy_quote": 3580.80354}, {"ts": 1772565660000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 141036.7, "quote_volume": 15871.05979, "trades": 156, "taker_buy_volume": 29333.8, "taker_buy_quote": 3301.10867}, {"ts": 1772565720000, "open": 0.1126, "high": 0.1128, "low": 0.1123, "close": 0.1126, "volume": 233315.7, "quote_volume": 26271.25504, "trades": 266, "taker_buy_volume": 115321.2, "taker_buy_quote": 12982.76779}, {"ts": 1772565780000, "open": 0.1125, "high": 0.1129, "low": 0.1125, "close": 0.1128, "volume": 63486.7, "quote_volume": 7158.99087, "trades": 124, "taker_buy_volume": 32507.0, "taker_buy_quote": 3666.58098}, {"ts": 1772565840000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1125, "volume": 69236.7, "quote_volume": 7792.34495, "trades": 120, "taker_buy_volume": 5631.1, "taker_buy_quote": 633.93583}, {"ts": 1772565900000, "open": 0.1125, "high": 0.1125, "low": 0.1121, "close": 0.1124, "volume": 86789.0, "quote_volume": 9748.56546, "trades": 181, "taker_buy_volume": 49959.2, "taker_buy_quote": 5611.96813}, {"ts": 1772565960000, "open": 0.1124, "high": 0.1124, "low": 0.1121, "close": 0.1121, "volume": 71580.0, "quote_volume": 8036.45848, "trades": 125, "taker_buy_volume": 45241.2, "taker_buy_quote": 5079.53366}, {"ts": 1772566020000, "open": 0.1121, "high": 0.1122, "low": 0.1119, "close": 0.1119, "volume": 164258.0, "quote_volume": 18398.98556, "trades": 179, "taker_buy_volume": 59482.7, "taker_buy_quote": 6663.52717}, {"ts": 1772566080000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 54280.0, "quote_volume": 6076.58605, "trades": 86, "taker_buy_volume": 14421.8, "taker_buy_quote": 1614.92029}, {"ts": 1772566140000, "open": 0.112, "high": 0.1124, "low": 0.112, "close": 0.1123, "volume": 20783.6, "quote_volume": 2330.75068, "trades": 71, "taker_buy_volume": 19895.3, "taker_buy_quote": 2231.09833}, {"ts": 1772566200000, "open": 0.1124, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 54947.7, "quote_volume": 6175.22489, "trades": 128, "taker_buy_volume": 20684.9, "taker_buy_quote": 2324.62557}, {"ts": 1772566260000, "open": 0.1123, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 74125.2, "quote_volume": 8314.99522, "trades": 135, "taker_buy_volume": 44676.1, "taker_buy_quote": 5011.01324}, {"ts": 1772566320000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 68628.7, "quote_volume": 7686.33528, "trades": 119, "taker_buy_volume": 36807.7, "taker_buy_quote": 4122.4624}, {"ts": 1772566380000, "open": 0.112, "high": 0.1121, "low": 0.1114, "close": 0.1119, "volume": 407469.2, "quote_volume": 45534.1614, "trades": 225, "taker_buy_volume": 121922.7, "taker_buy_quote": 13630.78012}, {"ts": 1772566440000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 61391.2, "quote_volume": 6865.0656, "trades": 72, "taker_buy_volume": 42909.3, "taker_buy_quote": 4798.79813}, {"ts": 1772566500000, "open": 0.1118, "high": 0.1118, "low": 0.1114, "close": 0.1115, "volume": 137820.3, "quote_volume": 15374.6268, "trades": 188, "taker_buy_volume": 59518.6, "taker_buy_quote": 6640.86341}, {"ts": 1772566560000, "open": 0.1114, "high": 0.1118, "low": 0.1113, "close": 0.1117, "volume": 99216.7, "quote_volume": 11062.65802, "trades": 131, "taker_buy_volume": 46319.4, "taker_buy_quote": 5166.29284}, {"ts": 1772566620000, "open": 0.1117, "high": 0.1124, "low": 0.1117, "close": 0.1124, "volume": 134521.9, "quote_volume": 15075.60988, "trades": 233, "taker_buy_volume": 95462.2, "taker_buy_quote": 10700.8167}, {"ts": 1772566680000, "open": 0.1125, "high": 0.1129, "low": 0.1122, "close": 0.1122, "volume": 130287.8, "quote_volume": 14670.15315, "trades": 316, "taker_buy_volume": 66618.7, "taker_buy_quote": 7501.02584}, {"ts": 1772566740000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 35203.8, "quote_volume": 3950.24155, "trades": 125, "taker_buy_volume": 19475.1, "taker_buy_quote": 2185.33647}, {"ts": 1772566800000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 95417.9, "quote_volume": 10717.70371, "trades": 184, "taker_buy_volume": 47051.1, "taker_buy_quote": 5283.58223}, {"ts": 1772566860000, "open": 0.1122, "high": 0.1124, "low": 0.1121, "close": 0.1124, "volume": 97114.0, "quote_volume": 10894.28003, "trades": 122, "taker_buy_volume": 27283.3, "taker_buy_quote": 3060.63217}, {"ts": 1772566920000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 22866.8, "quote_volume": 2566.46085, "trades": 74, "taker_buy_volume": 10059.6, "taker_buy_quote": 1128.71917}, {"ts": 1772566980000, "open": 0.1123, "high": 0.1125, "low": 0.1121, "close": 0.1125, "volume": 259713.5, "quote_volume": 29179.84239, "trades": 355, "taker_buy_volume": 107886.3, "taker_buy_quote": 12118.65323}, {"ts": 1772567040000, "open": 0.1125, "high": 0.1129, "low": 0.1124, "close": 0.1128, "volume": 89826.6, "quote_volume": 10127.51829, "trades": 177, "taker_buy_volume": 56335.8, "taker_buy_quote": 6351.71456}, {"ts": 1772567100000, "open": 0.1128, "high": 0.1132, "low": 0.1128, "close": 0.1131, "volume": 111535.7, "quote_volume": 12604.87541, "trades": 156, "taker_buy_volume": 54637.4, "taker_buy_quote": 6175.44911}, {"ts": 1772567160000, "open": 0.1131, "high": 0.1135, "low": 0.1131, "close": 0.1133, "volume": 91534.7, "quote_volume": 10376.38574, "trades": 136, "taker_buy_volume": 51959.2, "taker_buy_quote": 5891.94047}, {"ts": 1772567220000, "open": 0.1132, "high": 0.1135, "low": 0.1132, "close": 0.1133, "volume": 76780.1, "quote_volume": 8700.40131, "trades": 123, "taker_buy_volume": 33540.9, "taker_buy_quote": 3801.45551}, {"ts": 1772567280000, "open": 0.1133, "high": 0.1133, "low": 0.1128, "close": 0.1128, "volume": 163709.0, "quote_volume": 18525.36956, "trades": 276, "taker_buy_volume": 74166.9, "taker_buy_quote": 8392.7589}, {"ts": 1772567340000, "open": 0.1128, "high": 0.1132, "low": 0.1127, "close": 0.1132, "volume": 209090.6, "quote_volume": 23607.85129, "trades": 279, "taker_buy_volume": 79795.3, "taker_buy_quote": 9009.29577}, {"ts": 1772567400000, "open": 0.1133, "high": 0.1134, "low": 0.1129, "close": 0.1132, "volume": 161627.4, "quote_volume": 18292.13514, "trades": 252, "taker_buy_volume": 77083.6, "taker_buy_quote": 8722.02016}, {"ts": 1772567460000, "open": 0.1133, "high": 0.1136, "low": 0.1132, "close": 0.1136, "volume": 100679.2, "quote_volume": 11420.2482, "trades": 157, "taker_buy_volume": 42290.2, "taker_buy_quote": 4797.4714}, {"ts": 1772567520000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1134, "volume": 68620.5, "quote_volume": 7776.74933, "trades": 161, "taker_buy_volume": 29003.0, "taker_buy_quote": 3287.20296}, {"ts": 1772567580000, "open": 0.1134, "high": 0.1134, "low": 0.1129, "close": 0.113, "volume": 128886.1, "quote_volume": 14578.2105, "trades": 229, "taker_buy_volume": 67070.6, "taker_buy_quote": 7589.24069}, {"ts": 1772567640000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 50440.1, "quote_volume": 5705.82454, "trades": 61, "taker_buy_volume": 26247.2, "taker_buy_quote": 2969.22118}, {"ts": 1772567700000, "open": 0.1132, "high": 0.1133, "low": 0.1129, "close": 0.113, "volume": 233974.8, "quote_volume": 26457.84565, "trades": 225, "taker_buy_volume": 90889.2, "taker_buy_quote": 10279.21363}, {"ts": 1772567760000, "open": 0.1131, "high": 0.1135, "low": 0.1131, "close": 0.1135, "volume": 210763.7, "quote_volume": 23888.99301, "trades": 275, "taker_buy_volume": 120750.9, "taker_buy_quote": 13687.09221}, {"ts": 1772567820000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 46207.4, "quote_volume": 5248.55487, "trades": 83, "taker_buy_volume": 19527.8, "taker_buy_quote": 2217.53876}, {"ts": 1772567880000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1133, "volume": 92220.1, "quote_volume": 10446.14998, "trades": 80, "taker_buy_volume": 34038.2, "taker_buy_quote": 3857.25952}, {"ts": 1772567940000, "open": 0.1133, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 65668.1, "quote_volume": 7440.37065, "trades": 102, "taker_buy_volume": 34684.9, "taker_buy_quote": 3931.7839}, {"ts": 1772568000000, "open": 0.1132, "high": 0.1132, "low": 0.1128, "close": 0.1128, "volume": 126920.2, "quote_volume": 14348.2057, "trades": 216, "taker_buy_volume": 52659.8, "taker_buy_quote": 5954.52119}, {"ts": 1772568060000, "open": 0.1128, "high": 0.1134, "low": 0.1128, "close": 0.1134, "volume": 164148.9, "quote_volume": 18550.82621, "trades": 202, "taker_buy_volume": 103167.2, "taker_buy_quote": 11660.34973}, {"ts": 1772568120000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 135191.6, "quote_volume": 15299.65784, "trades": 158, "taker_buy_volume": 45560.8, "taker_buy_quote": 5156.51606}, {"ts": 1772568180000, "open": 0.1132, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 79895.8, "quote_volume": 9038.10151, "trades": 133, "taker_buy_volume": 33646.8, "taker_buy_quote": 3806.57874}, {"ts": 1772568240000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 27672.3, "quote_volume": 3133.6853, "trades": 84, "taker_buy_volume": 18922.6, "taker_buy_quote": 2142.42842}, {"ts": 1772568300000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 58552.4, "quote_volume": 6628.21039, "trades": 137, "taker_buy_volume": 29403.6, "taker_buy_quote": 3328.53349}, {"ts": 1772568360000, "open": 0.1132, "high": 0.1133, "low": 0.113, "close": 0.1133, "volume": 109754.0, "quote_volume": 12407.94214, "trades": 215, "taker_buy_volume": 67046.8, "taker_buy_quote": 7581.4227}, {"ts": 1772568420000, "open": 0.1134, "high": 0.1137, "low": 0.1134, "close": 0.1134, "volume": 105308.2, "quote_volume": 11960.98459, "trades": 178, "taker_buy_volume": 37868.9, "taker_buy_quote": 4300.63716}, {"ts": 1772568480000, "open": 0.1135, "high": 0.114, "low": 0.1135, "close": 0.114, "volume": 179721.0, "quote_volume": 20431.91658, "trades": 183, "taker_buy_volume": 80594.9, "taker_buy_quote": 9167.50612}, {"ts": 1772568540000, "open": 0.1139, "high": 0.115, "low": 0.1139, "close": 0.1145, "volume": 681422.0, "quote_volume": 78133.00847, "trades": 499, "taker_buy_volume": 523982.9, "taker_buy_quote": 60086.00162}, {"ts": 1772568600000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1143, "volume": 107835.3, "quote_volume": 12333.70762, "trades": 211, "taker_buy_volume": 54078.6, "taker_buy_quote": 6186.47303}, {"ts": 1772568660000, "open": 0.1142, "high": 0.1146, "low": 0.1141, "close": 0.1145, "volume": 88361.0, "quote_volume": 10104.24787, "trades": 151, "taker_buy_volume": 52376.0, "taker_buy_quote": 5990.85385}, {"ts": 1772568720000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 111304.0, "quote_volume": 12742.93242, "trades": 127, "taker_buy_volume": 38006.7, "taker_buy_quote": 4352.91057}, {"ts": 1772568780000, "open": 0.1144, "high": 0.1144, "low": 0.1141, "close": 0.1141, "volume": 140174.5, "quote_volume": 16010.95168, "trades": 173, "taker_buy_volume": 86136.2, "taker_buy_quote": 9838.91682}, {"ts": 1772568840000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 51100.1, "quote_volume": 5833.84091, "trades": 83, "taker_buy_volume": 23331.6, "taker_buy_quote": 2663.81881}, {"ts": 1772568900000, "open": 0.114, "high": 0.1144, "low": 0.1138, "close": 0.1144, "volume": 151476.7, "quote_volume": 17281.35228, "trades": 191, "taker_buy_volume": 73605.9, "taker_buy_quote": 8398.22678}, {"ts": 1772568960000, "open": 0.1144, "high": 0.1144, "low": 0.1139, "close": 0.1139, "volume": 106982.6, "quote_volume": 12211.13281, "trades": 146, "taker_buy_volume": 49705.7, "taker_buy_quote": 5673.04872}, {"ts": 1772569020000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 54809.8, "quote_volume": 6248.21316, "trades": 88, "taker_buy_volume": 37004.2, "taker_buy_quote": 4218.51571}, {"ts": 1772569080000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 78509.8, "quote_volume": 8947.69454, "trades": 105, "taker_buy_volume": 36420.3, "taker_buy_quote": 4151.5395}, {"ts": 1772569140000, "open": 0.114, "high": 0.1145, "low": 0.114, "close": 0.1143, "volume": 75674.1, "quote_volume": 8646.00563, "trades": 111, "taker_buy_volume": 36396.8, "taker_buy_quote": 4159.20241}, {"ts": 1772569200000, "open": 0.1143, "high": 0.1146, "low": 0.1143, "close": 0.1144, "volume": 93337.7, "quote_volume": 10684.86259, "trades": 157, "taker_buy_volume": 40470.0, "taker_buy_quote": 4633.24165}, {"ts": 1772569260000, "open": 0.1145, "high": 0.1152, "low": 0.1145, "close": 0.115, "volume": 122360.5, "quote_volume": 14068.84858, "trades": 185, "taker_buy_volume": 90395.3, "taker_buy_quote": 10396.20356}, {"ts": 1772569320000, "open": 0.1151, "high": 0.1153, "low": 0.1145, "close": 0.1145, "volume": 256731.3, "quote_volume": 29496.67039, "trades": 321, "taker_buy_volume": 111500.8, "taker_buy_quote": 12800.67263}, {"ts": 1772569380000, "open": 0.1145, "high": 0.1149, "low": 0.1145, "close": 0.1148, "volume": 94533.6, "quote_volume": 10838.97854, "trades": 130, "taker_buy_volume": 48977.0, "taker_buy_quote": 5617.34696}, {"ts": 1772569440000, "open": 0.1148, "high": 0.1156, "low": 0.1148, "close": 0.1154, "volume": 352375.8, "quote_volume": 40631.60969, "trades": 339, "taker_buy_volume": 175689.0, "taker_buy_quote": 20261.35266}, {"ts": 1772569500000, "open": 0.1154, "high": 0.1155, "low": 0.1149, "close": 0.1152, "volume": 239186.0, "quote_volume": 27536.97517, "trades": 192, "taker_buy_volume": 79912.3, "taker_buy_quote": 9203.54388}, {"ts": 1772569560000, "open": 0.1152, "high": 0.1152, "low": 0.1149, "close": 0.1151, "volume": 111491.2, "quote_volume": 12825.08409, "trades": 159, "taker_buy_volume": 42067.9, "taker_buy_quote": 4838.21361}, {"ts": 1772569620000, "open": 0.1152, "high": 0.1153, "low": 0.1148, "close": 0.1149, "volume": 109339.0, "quote_volume": 12578.03855, "trades": 177, "taker_buy_volume": 31083.1, "taker_buy_quote": 3578.69078}, {"ts": 1772569680000, "open": 0.1148, "high": 0.115, "low": 0.1148, "close": 0.1149, "volume": 57285.9, "quote_volume": 6585.53124, "trades": 130, "taker_buy_volume": 30968.8, "taker_buy_quote": 3560.56452}, {"ts": 1772569740000, "open": 0.115, "high": 0.1154, "low": 0.1146, "close": 0.1146, "volume": 400250.0, "quote_volume": 46033.28609, "trades": 361, "taker_buy_volume": 167475.3, "taker_buy_quote": 19283.07683}, {"ts": 1772569800000, "open": 0.1145, "high": 0.1145, "low": 0.1139, "close": 0.114, "volume": 146868.2, "quote_volume": 16755.09179, "trades": 227, "taker_buy_volume": 84872.5, "taker_buy_quote": 9682.79631}, {"ts": 1772569860000, "open": 0.1141, "high": 0.1148, "low": 0.1141, "close": 0.1147, "volume": 111300.9, "quote_volume": 12748.73206, "trades": 181, "taker_buy_volume": 37351.3, "taker_buy_quote": 4274.23591}, {"ts": 1772569920000, "open": 0.1147, "high": 0.1148, "low": 0.1145, "close": 0.1147, "volume": 84087.9, "quote_volume": 9637.96263, "trades": 180, "taker_buy_volume": 46591.6, "taker_buy_quote": 5340.89626}, {"ts": 1772569980000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 123191.5, "quote_volume": 14110.02497, "trades": 155, "taker_buy_volume": 66031.0, "taker_buy_quote": 7563.93698}, {"ts": 1772570040000, "open": 0.1144, "high": 0.1151, "low": 0.1144, "close": 0.1151, "volume": 217398.8, "quote_volume": 24931.77336, "trades": 270, "taker_buy_volume": 91365.4, "taker_buy_quote": 10480.93823}, {"ts": 1772570100000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1149, "volume": 138416.8, "quote_volume": 15908.69583, "trades": 162, "taker_buy_volume": 58512.5, "taker_buy_quote": 6725.03165}, {"ts": 1772570160000, "open": 0.115, "high": 0.1152, "low": 0.1149, "close": 0.1151, "volume": 117711.8, "quote_volume": 13541.10597, "trades": 153, "taker_buy_volume": 39445.0, "taker_buy_quote": 4536.54129}, {"ts": 1772570220000, "open": 0.1151, "high": 0.1151, "low": 0.1142, "close": 0.1142, "volume": 158897.7, "quote_volume": 18221.71747, "trades": 222, "taker_buy_volume": 66079.2, "taker_buy_quote": 7578.79283}, {"ts": 1772570280000, "open": 0.1143, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 123881.3, "quote_volume": 14152.73795, "trades": 94, "taker_buy_volume": 66960.6, "taker_buy_quote": 7650.60679}, {"ts": 1772570340000, "open": 0.1144, "high": 0.1147, "low": 0.1143, "close": 0.1145, "volume": 260562.3, "quote_volume": 29849.77097, "trades": 297, "taker_buy_volume": 101888.9, "taker_buy_quote": 11674.40462}, {"ts": 1772570400000, "open": 0.1145, "high": 0.1153, "low": 0.1145, "close": 0.1152, "volume": 276954.4, "quote_volume": 31826.79024, "trades": 349, "taker_buy_volume": 125424.6, "taker_buy_quote": 14403.48741}, {"ts": 1772570460000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 138019.8, "quote_volume": 15888.16842, "trades": 209, "taker_buy_volume": 72322.0, "taker_buy_quote": 8326.35472}, {"ts": 1772570520000, "open": 0.1151, "high": 0.1151, "low": 0.1145, "close": 0.1146, "volume": 146325.7, "quote_volume": 16782.9484, "trades": 191, "taker_buy_volume": 91275.3, "taker_buy_quote": 10467.47238}, {"ts": 1772570580000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 112910.8, "quote_volume": 12937.89155, "trades": 131, "taker_buy_volume": 40414.9, "taker_buy_quote": 4631.01583}, {"ts": 1772570640000, "open": 0.1146, "high": 0.1147, "low": 0.1144, "close": 0.1145, "volume": 59731.1, "quote_volume": 6841.51398, "trades": 77, "taker_buy_volume": 38610.4, "taker_buy_quote": 4422.67059}, {"ts": 1772570700000, "open": 0.1146, "high": 0.1149, "low": 0.1141, "close": 0.1141, "volume": 234489.4, "quote_volume": 26842.0712, "trades": 285, "taker_buy_volume": 109488.0, "taker_buy_quote": 12532.80336}, {"ts": 1772570760000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 136246.2, "quote_volume": 15563.99332, "trades": 127, "taker_buy_volume": 82658.2, "taker_buy_quote": 9443.40846}, {"ts": 1772570820000, "open": 0.1142, "high": 0.1143, "low": 0.1136, "close": 0.1138, "volume": 208185.0, "quote_volume": 23743.15816, "trades": 323, "taker_buy_volume": 103940.8, "taker_buy_quote": 11850.19454}, {"ts": 1772570880000, "open": 0.1138, "high": 0.1142, "low": 0.1138, "close": 0.1142, "volume": 131326.9, "quote_volume": 14985.20854, "trades": 200, "taker_buy_volume": 57296.9, "taker_buy_quote": 6538.50273}, {"ts": 1772570940000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 65995.8, "quote_volume": 7539.91768, "trades": 135, "taker_buy_volume": 45629.6, "taker_buy_quote": 5212.89746}, {"ts": 1772571000000, "open": 0.1143, "high": 0.1146, "low": 0.1142, "close": 0.1143, "volume": 90311.9, "quote_volume": 10331.56058, "trades": 197, "taker_buy_volume": 47988.1, "taker_buy_quote": 5487.63863}, {"ts": 1772571060000, "open": 0.1142, "high": 0.1142, "low": 0.1127, "close": 0.1132, "volume": 2414204.3, "quote_volume": 273272.08612, "trades": 1464, "taker_buy_volume": 1064597.0, "taker_buy_quote": 120496.04313}, {"ts": 1772571120000, "open": 0.1133, "high": 0.1133, "low": 0.1124, "close": 0.113, "volume": 1332075.4, "quote_volume": 150321.29092, "trades": 964, "taker_buy_volume": 566965.3, "taker_buy_quote": 64027.89931}, {"ts": 1772571180000, "open": 0.113, "high": 0.1134, "low": 0.1125, "close": 0.1126, "volume": 434180.1, "quote_volume": 49096.39878, "trades": 440, "taker_buy_volume": 238164.3, "taker_buy_quote": 26933.15512}, {"ts": 1772571240000, "open": 0.1127, "high": 0.113, "low": 0.1126, "close": 0.1128, "volume": 87665.0, "quote_volume": 9890.91031, "trades": 180, "taker_buy_volume": 25490.1, "taker_buy_quote": 2876.89763}, {"ts": 1772571300000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 35014.1, "quote_volume": 3946.34122, "trades": 91, "taker_buy_volume": 28651.2, "taker_buy_quote": 3229.19857}, {"ts": 1772571360000, "open": 0.1128, "high": 0.1129, "low": 0.1125, "close": 0.1126, "volume": 81690.4, "quote_volume": 9209.73276, "trades": 150, "taker_buy_volume": 38078.7, "taker_buy_quote": 4292.97307}, {"ts": 1772571420000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 44312.4, "quote_volume": 4986.20928, "trades": 94, "taker_buy_volume": 37763.2, "taker_buy_quote": 4248.99536}, {"ts": 1772571480000, "open": 0.1125, "high": 0.1125, "low": 0.1116, "close": 0.1118, "volume": 586961.2, "quote_volume": 65751.81983, "trades": 478, "taker_buy_volume": 177013.2, "taker_buy_quote": 19827.79385}, {"ts": 1772571540000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 74317.6, "quote_volume": 8308.92789, "trades": 96, "taker_buy_volume": 27665.2, "taker_buy_quote": 3093.22362}, {"ts": 1772571600000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 57519.3, "quote_volume": 6426.32658, "trades": 53, "taker_buy_volume": 23320.8, "taker_buy_quote": 2606.26119}, {"ts": 1772571660000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 81935.6, "quote_volume": 9155.03267, "trades": 96, "taker_buy_volume": 59950.4, "taker_buy_quote": 6699.4235}, {"ts": 1772571720000, "open": 0.1116, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 29260.2, "quote_volume": 3263.99366, "trades": 97, "taker_buy_volume": 9585.3, "taker_buy_quote": 1069.62502}, {"ts": 1772571780000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1116, "volume": 58663.9, "quote_volume": 6542.57992, "trades": 118, "taker_buy_volume": 30515.6, "taker_buy_quote": 3403.7618}, {"ts": 1772571840000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 103437.3, "quote_volume": 11540.88919, "trades": 133, "taker_buy_volume": 48058.4, "taker_buy_quote": 5360.85234}, {"ts": 1772571900000, "open": 0.1117, "high": 0.1118, "low": 0.1115, "close": 0.1117, "volume": 116650.6, "quote_volume": 13029.9652, "trades": 234, "taker_buy_volume": 33583.4, "taker_buy_quote": 3751.24566}, {"ts": 1772571960000, "open": 0.1116, "high": 0.1121, "low": 0.1115, "close": 0.1119, "volume": 142734.5, "quote_volume": 15971.39866, "trades": 237, "taker_buy_volume": 54319.4, "taker_buy_quote": 6080.4405}, {"ts": 1772572020000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 115164.7, "quote_volume": 12902.14291, "trades": 156, "taker_buy_volume": 26872.9, "taker_buy_quote": 3010.97425}, {"ts": 1772572080000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 29329.2, "quote_volume": 3284.73132, "trades": 37, "taker_buy_volume": 27057.3, "taker_buy_quote": 3030.4176}, {"ts": 1772572140000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 93357.5, "quote_volume": 10457.2785, "trades": 124, "taker_buy_volume": 41738.9, "taker_buy_quote": 4675.52872}, {"ts": 1772572200000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 40215.9, "quote_volume": 4504.03087, "trades": 60, "taker_buy_volume": 9606.2, "taker_buy_quote": 1075.90682}, {"ts": 1772572260000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 26737.3, "quote_volume": 2993.46918, "trades": 48, "taker_buy_volume": 2757.9, "taker_buy_quote": 308.94084}, {"ts": 1772572320000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 3939.8, "quote_volume": 441.77521, "trades": 13, "taker_buy_volume": 1236.3, "taker_buy_quote": 138.71286}, {"ts": 1772572380000, "open": 0.1121, "high": 0.1121, "low": 0.1118, "close": 0.1119, "volume": 104695.8, "quote_volume": 11719.92358, "trades": 119, "taker_buy_volume": 52791.2, "taker_buy_quote": 5911.62074}, {"ts": 1772572440000, "open": 0.1118, "high": 0.1119, "low": 0.1113, "close": 0.1115, "volume": 188245.5, "quote_volume": 21000.07266, "trades": 191, "taker_buy_volume": 71966.2, "taker_buy_quote": 8027.98531}, {"ts": 1772572500000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 89128.6, "quote_volume": 9941.27086, "trades": 123, "taker_buy_volume": 55914.4, "taker_buy_quote": 6236.6239}, {"ts": 1772572560000, "open": 0.1115, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 76470.9, "quote_volume": 8519.31611, "trades": 111, "taker_buy_volume": 21347.1, "taker_buy_quote": 2378.37593}, {"ts": 1772572620000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 111296.3, "quote_volume": 12399.57236, "trades": 134, "taker_buy_volume": 66530.3, "taker_buy_quote": 7411.75906}, {"ts": 1772572680000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 117734.8, "quote_volume": 13131.98844, "trades": 152, "taker_buy_volume": 37355.5, "taker_buy_quote": 4167.24441}, {"ts": 1772572740000, "open": 0.1115, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 32222.0, "quote_volume": 3595.61701, "trades": 56, "taker_buy_volume": 12788.9, "taker_buy_quote": 1427.86595}, {"ts": 1772572800000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 38528.6, "quote_volume": 4303.30422, "trades": 57, "taker_buy_volume": 21601.8, "taker_buy_quote": 2412.93}, {"ts": 1772572860000, "open": 0.1117, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 37525.4, "quote_volume": 4191.3348, "trades": 54, "taker_buy_volume": 17014.8, "taker_buy_quote": 1901.78125}, {"ts": 1772572920000, "open": 0.1118, "high": 0.1123, "low": 0.1118, "close": 0.1122, "volume": 200228.8, "quote_volume": 22400.2868, "trades": 125, "taker_buy_volume": 159874.3, "taker_buy_quote": 17880.42914}, {"ts": 1772572980000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 31312.6, "quote_volume": 3506.48063, "trades": 78, "taker_buy_volume": 13239.5, "taker_buy_quote": 1482.06841}, {"ts": 1772573040000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 8698.4, "quote_volume": 973.45109, "trades": 43, "taker_buy_volume": 3991.2, "taker_buy_quote": 446.73168}, {"ts": 1772573100000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 29729.8, "quote_volume": 3322.04479, "trades": 94, "taker_buy_volume": 11677.5, "taker_buy_quote": 1304.80854}, {"ts": 1772573160000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 42974.3, "quote_volume": 4790.723, "trades": 58, "taker_buy_volume": 24416.7, "taker_buy_quote": 2721.04048}, {"ts": 1772573220000, "open": 0.1114, "high": 0.1114, "low": 0.1111, "close": 0.1114, "volume": 229789.9, "quote_volume": 25563.55871, "trades": 203, "taker_buy_volume": 120188.2, "taker_buy_quote": 13370.18773}, {"ts": 1772573280000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 114121.3, "quote_volume": 12718.98454, "trades": 132, "taker_buy_volume": 43492.7, "taker_buy_quote": 4847.45523}, {"ts": 1772573340000, "open": 0.1115, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 31735.6, "quote_volume": 3539.71456, "trades": 38, "taker_buy_volume": 21206.5, "taker_buy_quote": 2365.1976}, {"ts": 1772573400000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 43789.3, "quote_volume": 4897.68892, "trades": 60, "taker_buy_volume": 6124.1, "taker_buy_quote": 684.87383}, {"ts": 1772573460000, "open": 0.112, "high": 0.112, "low": 0.111, "close": 0.1114, "volume": 1257638.9, "quote_volume": 140207.29516, "trades": 494, "taker_buy_volume": 288433.4, "taker_buy_quote": 32133.59729}, {"ts": 1772573520000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 166698.7, "quote_volume": 18553.56531, "trades": 212, "taker_buy_volume": 85907.2, "taker_buy_quote": 9561.47136}, {"ts": 1772573580000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 88313.5, "quote_volume": 9835.87386, "trades": 95, "taker_buy_volume": 25285.9, "taker_buy_quote": 2817.00471}, {"ts": 1772573640000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 140634.5, "quote_volume": 15672.77853, "trades": 264, "taker_buy_volume": 51533.4, "taker_buy_quote": 5743.65487}, {"ts": 1772573700000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 73930.7, "quote_volume": 8236.99936, "trades": 105, "taker_buy_volume": 30021.4, "taker_buy_quote": 3345.39878}, {"ts": 1772573760000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 26290.1, "quote_volume": 2931.34615, "trades": 40, "taker_buy_volume": 13221.5, "taker_buy_quote": 1474.19725}, {"ts": 1772573820000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 62220.2, "quote_volume": 6937.06535, "trades": 71, "taker_buy_volume": 38432.6, "taker_buy_quote": 4285.91669}, {"ts": 1772573880000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 25793.1, "quote_volume": 2878.60199, "trades": 43, "taker_buy_volume": 17794.0, "taker_buy_quote": 1985.90243}, {"ts": 1772573940000, "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 39796.9, "quote_volume": 4433.83345, "trades": 54, "taker_buy_volume": 19888.9, "taker_buy_quote": 2216.80686}, {"ts": 1772574000000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 12671.0, "quote_volume": 1411.5494, "trades": 18, "taker_buy_volume": 5389.0, "taker_buy_quote": 600.3346}, {"ts": 1772574060000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 54860.0, "quote_volume": 6110.9239, "trades": 41, "taker_buy_volume": 33553.1, "taker_buy_quote": 3737.82745}, {"ts": 1772574120000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 54380.4, "quote_volume": 6054.5295, "trades": 66, "taker_buy_volume": 29975.5, "taker_buy_quote": 3336.27315}, {"ts": 1772574180000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 53797.3, "quote_volume": 5987.70036, "trades": 57, "taker_buy_volume": 35650.5, "taker_buy_quote": 3967.96152}, {"ts": 1772574240000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 35830.7, "quote_volume": 3987.93011, "trades": 29, "taker_buy_volume": 18804.9, "taker_buy_quote": 2092.98537}, {"ts": 1772574300000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 59926.6, "quote_volume": 6669.94758, "trades": 64, "taker_buy_volume": 31593.2, "taker_buy_quote": 3516.44016}, {"ts": 1772574360000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 79932.6, "quote_volume": 8904.48279, "trades": 64, "taker_buy_volume": 33625.3, "taker_buy_quote": 3745.87692}, {"ts": 1772574420000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 21894.9, "quote_volume": 2442.15004, "trades": 44, "taker_buy_volume": 5501.6, "taker_buy_quote": 613.75186}, {"ts": 1772574480000, "open": 0.1116, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 87667.6, "quote_volume": 9790.38821, "trades": 86, "taker_buy_volume": 26658.1, "taker_buy_quote": 2978.31418}, {"ts": 1772574540000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 58721.6, "quote_volume": 6557.99397, "trades": 64, "taker_buy_volume": 30078.0, "taker_buy_quote": 3358.71924}, {"ts": 1772574600000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.112, "volume": 115214.3, "quote_volume": 12895.6547, "trades": 127, "taker_buy_volume": 78091.9, "taker_buy_quote": 8741.25143}, {"ts": 1772574660000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 46841.7, "quote_volume": 5254.56807, "trades": 56, "taker_buy_volume": 14901.4, "taker_buy_quote": 1671.61872}, {"ts": 1772574720000, "open": 0.1122, "high": 0.1123, "low": 0.112, "close": 0.112, "volume": 93162.3, "quote_volume": 10451.28032, "trades": 70, "taker_buy_volume": 9392.5, "taker_buy_quote": 1054.11074}, {"ts": 1772574780000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 26269.2, "quote_volume": 2947.06228, "trades": 26, "taker_buy_volume": 26269.2, "taker_buy_quote": 2947.06228}, {"ts": 1772574840000, "open": 0.1121, "high": 0.1126, "low": 0.1121, "close": 0.1125, "volume": 12081.0, "quote_volume": 1357.19925, "trades": 46, "taker_buy_volume": 11673.1, "taker_buy_quote": 1311.44166}, {"ts": 1772574900000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 40589.5, "quote_volume": 4570.3777, "trades": 53, "taker_buy_volume": 9668.8, "taker_buy_quote": 1088.70688}, {"ts": 1772574960000, "open": 0.1127, "high": 0.1139, "low": 0.1126, "close": 0.1138, "volume": 1212910.0, "quote_volume": 137795.27764, "trades": 584, "taker_buy_volume": 933284.9, "taker_buy_quote": 106035.01521}, {"ts": 1772575020000, "open": 0.1138, "high": 0.1138, "low": 0.1134, "close": 0.1135, "volume": 246348.1, "quote_volume": 27977.5239, "trades": 255, "taker_buy_volume": 91281.8, "taker_buy_quote": 10368.8614}, {"ts": 1772575080000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1133, "volume": 128851.6, "quote_volume": 14608.19913, "trades": 119, "taker_buy_volume": 54110.9, "taker_buy_quote": 6134.90327}, {"ts": 1772575140000, "open": 0.1133, "high": 0.1134, "low": 0.1131, "close": 0.1131, "volume": 174035.7, "quote_volume": 19706.4727, "trades": 146, "taker_buy_volume": 51042.2, "taker_buy_quote": 5782.81784}, {"ts": 1772575200000, "open": 0.1131, "high": 0.1135, "low": 0.1131, "close": 0.1135, "volume": 107418.7, "quote_volume": 12177.60581, "trades": 125, "taker_buy_volume": 44890.6, "taker_buy_quote": 5089.99135}, {"ts": 1772575260000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 129895.1, "quote_volume": 14734.63612, "trades": 121, "taker_buy_volume": 51885.7, "taker_buy_quote": 5885.59284}, {"ts": 1772575320000, "open": 0.1136, "high": 0.1141, "low": 0.1132, "close": 0.114, "volume": 193973.4, "quote_volume": 22015.65616, "trades": 237, "taker_buy_volume": 66429.4, "taker_buy_quote": 7540.51008}, {"ts": 1772575380000, "open": 0.1141, "high": 0.1148, "low": 0.1141, "close": 0.1148, "volume": 433102.2, "quote_volume": 49621.16911, "trades": 404, "taker_buy_volume": 194795.2, "taker_buy_quote": 22295.22649}, {"ts": 1772575440000, "open": 0.1148, "high": 0.1149, "low": 0.1145, "close": 0.1146, "volume": 83276.3, "quote_volume": 9550.68499, "trades": 195, "taker_buy_volume": 32320.4, "taker_buy_quote": 3709.47912}, {"ts": 1772575500000, "open": 0.1146, "high": 0.1147, "low": 0.1143, "close": 0.1146, "volume": 73838.6, "quote_volume": 8457.54464, "trades": 142, "taker_buy_volume": 35757.0, "taker_buy_quote": 4097.16039}, {"ts": 1772575560000, "open": 0.1145, "high": 0.1171, "low": 0.1144, "close": 0.1168, "volume": 1509386.8, "quote_volume": 175194.55853, "trades": 1387, "taker_buy_volume": 878617.8, "taker_buy_quote": 101996.18927}, {"ts": 1772575620000, "open": 0.1168, "high": 0.1168, "low": 0.1162, "close": 0.1164, "volume": 344932.6, "quote_volume": 40227.94412, "trades": 361, "taker_buy_volume": 165024.5, "taker_buy_quote": 19256.37794}, {"ts": 1772575680000, "open": 0.1164, "high": 0.1177, "low": 0.1164, "close": 0.1175, "volume": 874638.5, "quote_volume": 102577.4667, "trades": 754, "taker_buy_volume": 589383.7, "taker_buy_quote": 69112.8842}, {"ts": 1772575740000, "open": 0.1174, "high": 0.118, "low": 0.1173, "close": 0.1177, "volume": 438807.7, "quote_volume": 51624.5713, "trades": 394, "taker_buy_volume": 193612.7, "taker_buy_quote": 22784.71528}, {"ts": 1772575800000, "open": 0.1177, "high": 0.118, "low": 0.1175, "close": 0.1178, "volume": 251572.3, "quote_volume": 29624.47074, "trades": 370, "taker_buy_volume": 90794.6, "taker_buy_quote": 10691.06627}, {"ts": 1772575860000, "open": 0.1177, "high": 0.1177, "low": 0.1172, "close": 0.1173, "volume": 302615.6, "quote_volume": 35531.99477, "trades": 286, "taker_buy_volume": 161570.1, "taker_buy_quote": 18966.78814}, {"ts": 1772575920000, "open": 0.1172, "high": 0.1172, "low": 0.1167, "close": 0.117, "volume": 227785.7, "quote_volume": 26643.94692, "trades": 284, "taker_buy_volume": 88305.4, "taker_buy_quote": 10330.32086}, {"ts": 1772575980000, "open": 0.1169, "high": 0.1172, "low": 0.1166, "close": 0.1171, "volume": 254742.1, "quote_volume": 29772.52982, "trades": 371, "taker_buy_volume": 108598.5, "taker_buy_quote": 12698.86002}, {"ts": 1772576040000, "open": 0.1171, "high": 0.1172, "low": 0.1168, "close": 0.1169, "volume": 162737.9, "quote_volume": 19040.77563, "trades": 245, "taker_buy_volume": 81683.0, "taker_buy_quote": 9555.4131}, {"ts": 1772576100000, "open": 0.1169, "high": 0.1171, "low": 0.1162, "close": 0.1162, "volume": 368145.5, "quote_volume": 42892.81884, "trades": 521, "taker_buy_volume": 141167.4, "taker_buy_quote": 16449.35474}, {"ts": 1772576160000, "open": 0.1163, "high": 0.1165, "low": 0.1162, "close": 0.1163, "volume": 296789.6, "quote_volume": 34517.01685, "trades": 317, "taker_buy_volume": 136675.0, "taker_buy_quote": 15895.21366}, {"ts": 1772576220000, "open": 0.1164, "high": 0.1165, "low": 0.1159, "close": 0.1162, "volume": 374363.4, "quote_volume": 43476.89297, "trades": 320, "taker_buy_volume": 136280.1, "taker_buy_quote": 15831.10508}, {"ts": 1772576280000, "open": 0.1162, "high": 0.1162, "low": 0.1158, "close": 0.116, "volume": 177803.5, "quote_volume": 20636.75727, "trades": 364, "taker_buy_volume": 68813.0, "taker_buy_quote": 7988.23561}, {"ts": 1772576340000, "open": 0.116, "high": 0.1163, "low": 0.1158, "close": 0.116, "volume": 129458.6, "quote_volume": 15024.19368, "trades": 222, "taker_buy_volume": 76518.7, "taker_buy_quote": 8882.33443}, {"ts": 1772576400000, "open": 0.116, "high": 0.116, "low": 0.1157, "close": 0.1157, "volume": 52800.9, "quote_volume": 6120.28132, "trades": 90, "taker_buy_volume": 18340.8, "taker_buy_quote": 2125.93525}, {"ts": 1772576460000, "open": 0.1157, "high": 0.1157, "low": 0.1148, "close": 0.1151, "volume": 445801.1, "quote_volume": 51359.55427, "trades": 428, "taker_buy_volume": 116477.6, "taker_buy_quote": 13418.50637}, {"ts": 1772576520000, "open": 0.1152, "high": 0.1156, "low": 0.115, "close": 0.1155, "volume": 161414.9, "quote_volume": 18604.09964, "trades": 200, "taker_buy_volume": 96624.2, "taker_buy_quote": 11133.81809}, {"ts": 1772576580000, "open": 0.1154, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 132805.7, "quote_volume": 15339.20993, "trades": 133, "taker_buy_volume": 54443.7, "taker_buy_quote": 6288.89642}, {"ts": 1772576640000, "open": 0.1156, "high": 0.1157, "low": 0.115, "close": 0.115, "volume": 155968.7, "quote_volume": 17996.39841, "trades": 255, "taker_buy_volume": 66016.6, "taker_buy_quote": 7616.34945}, {"ts": 1772576700000, "open": 0.115, "high": 0.1154, "low": 0.115, "close": 0.1154, "volume": 58839.9, "quote_volume": 6779.57419, "trades": 115, "taker_buy_volume": 32992.2, "taker_buy_quote": 3797.76633}, {"ts": 1772576760000, "open": 0.1153, "high": 0.1156, "low": 0.1152, "close": 0.1155, "volume": 84149.3, "quote_volume": 9711.67107, "trades": 127, "taker_buy_volume": 26344.4, "taker_buy_quote": 3040.44457}, {"ts": 1772576820000, "open": 0.1155, "high": 0.1169, "low": 0.1155, "close": 0.1159, "volume": 466462.8, "quote_volume": 54280.62245, "trades": 408, "taker_buy_volume": 289595.6, "taker_buy_quote": 33713.19104}, {"ts": 1772576880000, "open": 0.1159, "high": 0.1161, "low": 0.1146, "close": 0.1149, "volume": 1366716.4, "quote_volume": 157624.19291, "trades": 756, "taker_buy_volume": 293584.1, "taker_buy_quote": 33848.10531}, {"ts": 1772576940000, "open": 0.115, "high": 0.1152, "low": 0.1149, "close": 0.115, "volume": 110892.2, "quote_volume": 12758.28474, "trades": 79, "taker_buy_volume": 81931.0, "taker_buy_quote": 9427.82293}, {"ts": 1772577000000, "open": 0.1151, "high": 0.1152, "low": 0.1148, "close": 0.1149, "volume": 183271.9, "quote_volume": 21071.9603, "trades": 233, "taker_buy_volume": 91722.8, "taker_buy_quote": 10548.85124}, {"ts": 1772577060000, "open": 0.115, "high": 0.1154, "low": 0.1149, "close": 0.1153, "volume": 50220.4, "quote_volume": 5781.28348, "trades": 77, "taker_buy_volume": 37476.0, "taker_buy_quote": 4314.39488}, {"ts": 1772577120000, "open": 0.1152, "high": 0.1156, "low": 0.1152, "close": 0.1156, "volume": 85800.8, "quote_volume": 9898.02764, "trades": 107, "taker_buy_volume": 31710.3, "taker_buy_quote": 3657.65345}, {"ts": 1772577180000, "open": 0.1156, "high": 0.1156, "low": 0.1148, "close": 0.115, "volume": 81798.2, "quote_volume": 9420.68489, "trades": 170, "taker_buy_volume": 36675.3, "taker_buy_quote": 4227.0149}, {"ts": 1772577240000, "open": 0.115, "high": 0.1151, "low": 0.1143, "close": 0.1144, "volume": 213513.6, "quote_volume": 24469.02205, "trades": 232, "taker_buy_volume": 104029.0, "taker_buy_quote": 11923.89211}, {"ts": 1772577300000, "open": 0.1145, "high": 0.1148, "low": 0.1145, "close": 0.1147, "volume": 174332.9, "quote_volume": 19992.18695, "trades": 131, "taker_buy_volume": 105990.9, "taker_buy_quote": 12149.17583}, {"ts": 1772577360000, "open": 0.1148, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 47519.5, "quote_volume": 5458.03561, "trades": 53, "taker_buy_volume": 17834.6, "taker_buy_quote": 2048.86926}, {"ts": 1772577420000, "open": 0.1149, "high": 0.1153, "low": 0.1149, "close": 0.1152, "volume": 372713.5, "quote_volume": 42878.43191, "trades": 162, "taker_buy_volume": 285084.3, "taker_buy_quote": 32786.48248}, {"ts": 1772577480000, "open": 0.1153, "high": 0.1157, "low": 0.1152, "close": 0.1157, "volume": 162020.7, "quote_volume": 18695.07768, "trades": 271, "taker_buy_volume": 107033.6, "taker_buy_quote": 12352.46136}, {"ts": 1772577540000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 123213.9, "quote_volume": 14284.72629, "trades": 210, "taker_buy_volume": 64625.4, "taker_buy_quote": 7492.16243}, {"ts": 1772577600000, "open": 0.1159, "high": 0.1162, "low": 0.1158, "close": 0.1158, "volume": 177636.6, "quote_volume": 20600.22299, "trades": 195, "taker_buy_volume": 120560.2, "taker_buy_quote": 13981.3101}, {"ts": 1772577660000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1157, "volume": 86723.1, "quote_volume": 10034.71905, "trades": 233, "taker_buy_volume": 32971.8, "taker_buy_quote": 3816.3312}, {"ts": 1772577720000, "open": 0.1157, "high": 0.1158, "low": 0.1155, "close": 0.1158, "volume": 54294.6, "quote_volume": 6278.90251, "trades": 82, "taker_buy_volume": 16078.4, "taker_buy_quote": 1859.20597}, {"ts": 1772577780000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 35967.2, "quote_volume": 4165.67858, "trades": 84, "taker_buy_volume": 20130.2, "taker_buy_quote": 2331.75398}, {"ts": 1772577840000, "open": 0.116, "high": 0.1166, "low": 0.116, "close": 0.1162, "volume": 155424.3, "quote_volume": 18073.58707, "trades": 228, "taker_buy_volume": 91014.7, "taker_buy_quote": 10581.77955}, {"ts": 1772577900000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 73798.1, "quote_volume": 8560.83918, "trades": 124, "taker_buy_volume": 33528.0, "taker_buy_quote": 3889.46205}, {"ts": 1772577960000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 25259.5, "quote_volume": 2921.67339, "trades": 71, "taker_buy_volume": 13234.5, "taker_buy_quote": 1530.04175}, {"ts": 1772578020000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1154, "volume": 77810.6, "quote_volume": 8982.11803, "trades": 92, "taker_buy_volume": 38529.3, "taker_buy_quote": 4447.18203}, {"ts": 1772578080000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 53464.9, "quote_volume": 6174.57715, "trades": 92, "taker_buy_volume": 31921.8, "taker_buy_quote": 3686.80271}, {"ts": 1772578140000, "open": 0.1156, "high": 0.1159, "low": 0.1156, "close": 0.1157, "volume": 83064.0, "quote_volume": 9615.13051, "trades": 140, "taker_buy_volume": 44630.1, "taker_buy_quote": 5165.98635}, {"ts": 1772578200000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 11911.4, "quote_volume": 1378.24609, "trades": 23, "taker_buy_volume": 10003.6, "taker_buy_quote": 1157.51363}, {"ts": 1772578260000, "open": 0.1158, "high": 0.1165, "low": 0.1158, "close": 0.1165, "volume": 44129.2, "quote_volume": 5130.50471, "trades": 110, "taker_buy_volume": 31158.0, "taker_buy_quote": 3620.75243}, {"ts": 1772578320000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 15544.6, "quote_volume": 1810.9459, "trades": 27, "taker_buy_volume": 7981.5, "taker_buy_quote": 929.84475}, {"ts": 1772578380000, "open": 0.1165, "high": 0.1165, "low": 0.1162, "close": 0.1162, "volume": 102573.9, "quote_volume": 11935.03467, "trades": 121, "taker_buy_volume": 25623.8, "taker_buy_quote": 2982.42786}, {"ts": 1772578440000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 48447.2, "quote_volume": 5629.77552, "trades": 58, "taker_buy_volume": 38000.2, "taker_buy_quote": 4415.69095}, {"ts": 1772578500000, "open": 0.1163, "high": 0.1177, "low": 0.1163, "close": 0.1171, "volume": 665857.3, "quote_volume": 77957.03492, "trades": 757, "taker_buy_volume": 381895.8, "taker_buy_quote": 44719.44354}, {"ts": 1772578560000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.1168, "volume": 10114.8, "quote_volume": 1183.25723, "trades": 32, "taker_buy_volume": 5600.9, "taker_buy_quote": 655.26265}, {"ts": 1772578620000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 55401.9, "quote_volume": 6468.11877, "trades": 117, "taker_buy_volume": 30701.6, "taker_buy_quote": 3584.18648}, {"ts": 1772578680000, "open": 0.1166, "high": 0.1166, "low": 0.1161, "close": 0.1164, "volume": 90163.2, "quote_volume": 10490.84284, "trades": 128, "taker_buy_volume": 69789.0, "taker_buy_quote": 8119.12394}, {"ts": 1772578740000, "open": 0.1165, "high": 0.1166, "low": 0.1163, "close": 0.1164, "volume": 85908.7, "quote_volume": 10001.62718, "trades": 112, "taker_buy_volume": 49628.4, "taker_buy_quote": 5777.7418}, {"ts": 1772578800000, "open": 0.1164, "high": 0.1164, "low": 0.116, "close": 0.116, "volume": 10975.4, "quote_volume": 1274.99018, "trades": 43, "taker_buy_volume": 1802.0, "taker_buy_quote": 209.2122}, {"ts": 1772578860000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 34197.6, "quote_volume": 3969.89592, "trades": 56, "taker_buy_volume": 13023.7, "taker_buy_quote": 1512.10215}, {"ts": 1772578920000, "open": 0.116, "high": 0.1163, "low": 0.116, "close": 0.1162, "volume": 67337.6, "quote_volume": 7827.11877, "trades": 75, "taker_buy_volume": 31238.6, "taker_buy_quote": 3631.55269}, {"ts": 1772578980000, "open": 0.1161, "high": 0.1163, "low": 0.116, "close": 0.1163, "volume": 23719.1, "quote_volume": 2753.04578, "trades": 86, "taker_buy_volume": 12019.2, "taker_buy_quote": 1395.18305}, {"ts": 1772579040000, "open": 0.1163, "high": 0.1163, "low": 0.116, "close": 0.1161, "volume": 68281.5, "quote_volume": 7935.08253, "trades": 118, "taker_buy_volume": 29235.7, "taker_buy_quote": 3398.52548}, {"ts": 1772579100000, "open": 0.1161, "high": 0.1167, "low": 0.1161, "close": 0.1166, "volume": 75758.7, "quote_volume": 8806.52953, "trades": 145, "taker_buy_volume": 47503.5, "taker_buy_quote": 5522.23409}, {"ts": 1772579160000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.117, "volume": 36864.6, "quote_volume": 4309.02611, "trades": 79, "taker_buy_volume": 24782.3, "taker_buy_quote": 2896.44205}, {"ts": 1772579220000, "open": 0.117, "high": 0.1177, "low": 0.1169, "close": 0.1176, "volume": 1538132.0, "quote_volume": 180428.9825, "trades": 589, "taker_buy_volume": 1391417.4, "taker_buy_quote": 163214.44144}, {"ts": 1772579280000, "open": 0.1175, "high": 0.1178, "low": 0.1175, "close": 0.1176, "volume": 109928.6, "quote_volume": 12926.87717, "trades": 146, "taker_buy_volume": 53103.5, "taker_buy_quote": 6245.04194}, {"ts": 1772579340000, "open": 0.1175, "high": 0.1176, "low": 0.1166, "close": 0.1167, "volume": 268537.5, "quote_volume": 31437.61798, "trades": 341, "taker_buy_volume": 66394.9, "taker_buy_quote": 7773.03747}, {"ts": 1772579400000, "open": 0.1168, "high": 0.1172, "low": 0.1167, "close": 0.1171, "volume": 142142.6, "quote_volume": 16616.51957, "trades": 297, "taker_buy_volume": 93555.6, "taker_buy_quote": 10934.81069}, {"ts": 1772579460000, "open": 0.1171, "high": 0.1178, "low": 0.1171, "close": 0.1178, "volume": 82499.6, "quote_volume": 9683.63176, "trades": 165, "taker_buy_volume": 46880.2, "taker_buy_quote": 5506.08739}, {"ts": 1772579520000, "open": 0.1178, "high": 0.1184, "low": 0.1177, "close": 0.1182, "volume": 543351.6, "quote_volume": 64130.05898, "trades": 564, "taker_buy_volume": 365738.3, "taker_buy_quote": 43174.60847}, {"ts": 1772579580000, "open": 0.1182, "high": 0.1183, "low": 0.1179, "close": 0.1179, "volume": 115732.8, "quote_volume": 13673.7403, "trades": 207, "taker_buy_volume": 58390.7, "taker_buy_quote": 6900.47355}, {"ts": 1772579640000, "open": 0.118, "high": 0.1181, "low": 0.1176, "close": 0.1177, "volume": 249459.8, "quote_volume": 29365.46813, "trades": 351, "taker_buy_volume": 132534.6, "taker_buy_quote": 15607.19962}, {"ts": 1772579700000, "open": 0.1177, "high": 0.118, "low": 0.1176, "close": 0.1178, "volume": 222639.4, "quote_volume": 26227.08756, "trades": 287, "taker_buy_volume": 168428.8, "taker_buy_quote": 19842.41064}, {"ts": 1772579760000, "open": 0.1178, "high": 0.1178, "low": 0.1175, "close": 0.1177, "volume": 117701.5, "quote_volume": 13848.57318, "trades": 183, "taker_buy_volume": 72168.5, "taker_buy_quote": 8492.34759}, {"ts": 1772579820000, "open": 0.1178, "high": 0.1179, "low": 0.1172, "close": 0.1172, "volume": 305528.0, "quote_volume": 35904.47979, "trades": 404, "taker_buy_volume": 185082.5, "taker_buy_quote": 21742.97816}, {"ts": 1772579880000, "open": 0.1172, "high": 0.1172, "low": 0.1168, "close": 0.1172, "volume": 114301.5, "quote_volume": 13380.09405, "trades": 265, "taker_buy_volume": 62972.9, "taker_buy_quote": 7374.45993}, {"ts": 1772579940000, "open": 0.1171, "high": 0.1174, "low": 0.117, "close": 0.1171, "volume": 253908.1, "quote_volume": 29761.13981, "trades": 277, "taker_buy_volume": 103210.5, "taker_buy_quote": 12099.07904}, {"ts": 1772580000000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.117, "volume": 109332.6, "quote_volume": 12783.99768, "trades": 176, "taker_buy_volume": 68119.6, "taker_buy_quote": 7965.12279}, {"ts": 1772580060000, "open": 0.1171, "high": 0.1175, "low": 0.1171, "close": 0.1173, "volume": 135936.7, "quote_volume": 15933.33337, "trades": 226, "taker_buy_volume": 63462.8, "taker_buy_quote": 7439.15032}, {"ts": 1772580120000, "open": 0.1174, "high": 0.1174, "low": 0.1171, "close": 0.1172, "volume": 168155.3, "quote_volume": 19717.58958, "trades": 177, "taker_buy_volume": 62881.9, "taker_buy_quote": 7374.41036}, {"ts": 1772580180000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 37256.6, "quote_volume": 4362.76334, "trades": 67, "taker_buy_volume": 13341.1, "taker_buy_quote": 1562.31614}, {"ts": 1772580240000, "open": 0.117, "high": 0.1171, "low": 0.1167, "close": 0.1167, "volume": 95695.2, "quote_volume": 11187.41898, "trades": 117, "taker_buy_volume": 60153.6, "taker_buy_quote": 7032.43205}, {"ts": 1772580300000, "open": 0.1167, "high": 0.1169, "low": 0.1165, "close": 0.1166, "volume": 115955.4, "quote_volume": 13521.46266, "trades": 142, "taker_buy_volume": 41343.1, "taker_buy_quote": 4824.14789}, {"ts": 1772580360000, "open": 0.1166, "high": 0.117, "low": 0.1165, "close": 0.1165, "volume": 486968.6, "quote_volume": 56853.70112, "trades": 268, "taker_buy_volume": 333324.3, "taker_buy_quote": 38923.00344}, {"ts": 1772580420000, "open": 0.1166, "high": 0.1176, "low": 0.1166, "close": 0.1174, "volume": 159357.4, "quote_volume": 18662.35722, "trades": 285, "taker_buy_volume": 67161.9, "taker_buy_quote": 7865.60157}, {"ts": 1772580480000, "open": 0.1174, "high": 0.1179, "low": 0.1174, "close": 0.1178, "volume": 332821.5, "quote_volume": 39162.26626, "trades": 250, "taker_buy_volume": 57225.0, "taker_buy_quote": 6731.98834}, {"ts": 1772580540000, "open": 0.1178, "high": 0.1178, "low": 0.1172, "close": 0.1172, "volume": 138064.7, "quote_volume": 16202.06232, "trades": 178, "taker_buy_volume": 29952.7, "taker_buy_quote": 3514.43932}, {"ts": 1772580600000, "open": 0.1172, "high": 0.1172, "low": 0.1167, "close": 0.1168, "volume": 103633.0, "quote_volume": 12116.18807, "trades": 174, "taker_buy_volume": 42704.1, "taker_buy_quote": 4993.21162}, {"ts": 1772580660000, "open": 0.1168, "high": 0.1171, "low": 0.1168, "close": 0.117, "volume": 162814.9, "quote_volume": 19041.14032, "trades": 191, "taker_buy_volume": 112301.8, "taker_buy_quote": 13137.23739}, {"ts": 1772580720000, "open": 0.1171, "high": 0.1172, "low": 0.1169, "close": 0.1171, "volume": 54166.1, "quote_volume": 6337.90314, "trades": 97, "taker_buy_volume": 5954.3, "taker_buy_quote": 696.76294}, {"ts": 1772580780000, "open": 0.1171, "high": 0.1171, "low": 0.1166, "close": 0.1167, "volume": 97640.4, "quote_volume": 11405.34668, "trades": 165, "taker_buy_volume": 40812.0, "taker_buy_quote": 4767.15652}, {"ts": 1772580840000, "open": 0.1167, "high": 0.1167, "low": 0.1163, "close": 0.1163, "volume": 34647.4, "quote_volume": 4034.8938, "trades": 82, "taker_buy_volume": 13253.3, "taker_buy_quote": 1543.28838}, {"ts": 1772580900000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 113920.6, "quote_volume": 13253.23835, "trades": 79, "taker_buy_volume": 82489.2, "taker_buy_quote": 9595.6913}, {"ts": 1772580960000, "open": 0.1165, "high": 0.1167, "low": 0.1164, "close": 0.1164, "volume": 54571.1, "quote_volume": 6361.36377, "trades": 72, "taker_buy_volume": 38488.6, "taker_buy_quote": 4486.97737}, {"ts": 1772581020000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 19042.8, "quote_volume": 2219.57249, "trades": 48, "taker_buy_volume": 10416.5, "taker_buy_quote": 1214.3907}, {"ts": 1772581080000, "open": 0.1168, "high": 0.1168, "low": 0.1163, "close": 0.1165, "volume": 156647.7, "quote_volume": 18251.83628, "trades": 138, "taker_buy_volume": 64081.3, "taker_buy_quote": 7464.99556}, {"ts": 1772581140000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 19355.4, "quote_volume": 2253.44387, "trades": 63, "taker_buy_volume": 8350.0, "taker_buy_quote": 972.59494}, {"ts": 1772581200000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 62620.8, "quote_volume": 7301.35452, "trades": 114, "taker_buy_volume": 38905.6, "taker_buy_quote": 4536.02921}, {"ts": 1772581260000, "open": 0.1167, "high": 0.1188, "low": 0.1165, "close": 0.1186, "volume": 2495277.3, "quote_volume": 293707.15186, "trades": 1494, "taker_buy_volume": 1615020.3, "taker_buy_quote": 189861.34371}, {"ts": 1772581320000, "open": 0.1186, "high": 0.1187, "low": 0.118, "close": 0.1181, "volume": 260742.8, "quote_volume": 30868.95348, "trades": 289, "taker_buy_volume": 104809.7, "taker_buy_quote": 12410.71457}, {"ts": 1772581380000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 303330.6, "quote_volume": 35786.42155, "trades": 286, "taker_buy_volume": 168099.0, "taker_buy_quote": 19830.97321}, {"ts": 1772581440000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1178, "volume": 127786.7, "quote_volume": 15054.64024, "trades": 208, "taker_buy_volume": 73801.4, "taker_buy_quote": 8694.88935}, {"ts": 1772581500000, "open": 0.1178, "high": 0.1179, "low": 0.1174, "close": 0.1174, "volume": 83652.3, "quote_volume": 9843.05866, "trades": 164, "taker_buy_volume": 47035.5, "taker_buy_quote": 5536.72195}, {"ts": 1772581560000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 69843.6, "quote_volume": 8199.02479, "trades": 105, "taker_buy_volume": 45871.9, "taker_buy_quote": 5385.83584}, {"ts": 1772581620000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 35474.9, "quote_volume": 4164.89303, "trades": 65, "taker_buy_volume": 18241.0, "taker_buy_quote": 2141.64169}, {"ts": 1772581680000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 27298.4, "quote_volume": 3204.94211, "trades": 59, "taker_buy_volume": 7875.2, "taker_buy_quote": 924.64553}, {"ts": 1772581740000, "open": 0.1175, "high": 0.1176, "low": 0.1173, "close": 0.1173, "volume": 56434.9, "quote_volume": 6623.82492, "trades": 81, "taker_buy_volume": 10353.3, "taker_buy_quote": 1216.30067}, {"ts": 1772581800000, "open": 0.1172, "high": 0.1174, "low": 0.117, "close": 0.117, "volume": 74953.4, "quote_volume": 8786.54203, "trades": 123, "taker_buy_volume": 35076.9, "taker_buy_quote": 4111.87299}, {"ts": 1772581860000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.117, "volume": 65684.0, "quote_volume": 7682.11446, "trades": 89, "taker_buy_volume": 39562.5, "taker_buy_quote": 4628.20397}, {"ts": 1772581920000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 18611.6, "quote_volume": 2178.67119, "trades": 68, "taker_buy_volume": 7026.9, "taker_buy_quote": 822.72847}, {"ts": 1772581980000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.1169, "volume": 20051.4, "quote_volume": 2343.49544, "trades": 75, "taker_buy_volume": 4208.3, "taker_buy_quote": 491.73601}, {"ts": 1772582040000, "open": 0.1169, "high": 0.1169, "low": 0.1166, "close": 0.1166, "volume": 78796.9, "quote_volume": 9201.16834, "trades": 98, "taker_buy_volume": 22266.6, "taker_buy_quote": 2599.84163}, {"ts": 1772582100000, "open": 0.1166, "high": 0.1166, "low": 0.116, "close": 0.1162, "volume": 337097.5, "quote_volume": 39185.01276, "trades": 336, "taker_buy_volume": 122501.2, "taker_buy_quote": 14244.23061}, {"ts": 1772582160000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 63845.9, "quote_volume": 7413.58937, "trades": 138, "taker_buy_volume": 28708.4, "taker_buy_quote": 3333.57887}, {"ts": 1772582220000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 88419.2, "quote_volume": 10259.05738, "trades": 60, "taker_buy_volume": 63837.9, "taker_buy_quote": 7406.57325}, {"ts": 1772582280000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 56093.1, "quote_volume": 6508.3616, "trades": 54, "taker_buy_volume": 31866.5, "taker_buy_quote": 3697.58643}, {"ts": 1772582340000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1157, "volume": 116670.4, "quote_volume": 13498.76013, "trades": 109, "taker_buy_volume": 46700.7, "taker_buy_quote": 5403.27099}, {"ts": 1772582400000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1154, "volume": 38239.0, "quote_volume": 4418.96465, "trades": 112, "taker_buy_volume": 16025.7, "taker_buy_quote": 1853.02235}, {"ts": 1772582460000, "open": 0.1154, "high": 0.1154, "low": 0.1148, "close": 0.1148, "volume": 329247.9, "quote_volume": 37910.35079, "trades": 352, "taker_buy_volume": 72545.5, "taker_buy_quote": 8355.22562}, {"ts": 1772582520000, "open": 0.1148, "high": 0.1153, "low": 0.1148, "close": 0.1151, "volume": 89902.7, "quote_volume": 10346.22812, "trades": 124, "taker_buy_volume": 68552.0, "taker_buy_quote": 7887.61795}, {"ts": 1772582580000, "open": 0.115, "high": 0.1151, "low": 0.1145, "close": 0.1148, "volume": 174834.7, "quote_volume": 20055.26988, "trades": 220, "taker_buy_volume": 85171.6, "taker_buy_quote": 9771.45879}, {"ts": 1772582640000, "open": 0.1148, "high": 0.1151, "low": 0.1147, "close": 0.1151, "volume": 44765.8, "quote_volume": 5144.95069, "trades": 78, "taker_buy_volume": 24617.9, "taker_buy_quote": 2831.04321}, {"ts": 1772582700000, "open": 0.1152, "high": 0.1156, "low": 0.1152, "close": 0.1156, "volume": 85575.5, "quote_volume": 9871.72924, "trades": 156, "taker_buy_volume": 62731.2, "taker_buy_quote": 7236.52749}, {"ts": 1772582760000, "open": 0.1157, "high": 0.1157, "low": 0.1152, "close": 0.1152, "volume": 102577.4, "quote_volume": 11854.18508, "trades": 126, "taker_buy_volume": 23111.6, "taker_buy_quote": 2672.07169}, {"ts": 1772582820000, "open": 0.1152, "high": 0.1154, "low": 0.1149, "close": 0.1152, "volume": 166067.7, "quote_volume": 19123.84273, "trades": 194, "taker_buy_volume": 90560.9, "taker_buy_quote": 10428.85649}, {"ts": 1772582880000, "open": 0.1152, "high": 0.1153, "low": 0.1151, "close": 0.1151, "volume": 207883.5, "quote_volume": 23938.45266, "trades": 118, "taker_buy_volume": 52071.7, "taker_buy_quote": 5998.08873}, {"ts": 1772582940000, "open": 0.115, "high": 0.1151, "low": 0.1148, "close": 0.1149, "volume": 78155.3, "quote_volume": 8984.95547, "trades": 140, "taker_buy_volume": 31881.5, "taker_buy_quote": 3665.33875}, {"ts": 1772583000000, "open": 0.1149, "high": 0.115, "low": 0.1144, "close": 0.1145, "volume": 172888.8, "quote_volume": 19812.35138, "trades": 289, "taker_buy_volume": 85758.1, "taker_buy_quote": 9824.39213}, {"ts": 1772583060000, "open": 0.1145, "high": 0.1145, "low": 0.1141, "close": 0.1142, "volume": 84055.7, "quote_volume": 9603.10338, "trades": 136, "taker_buy_volume": 38476.2, "taker_buy_quote": 4396.16857}, {"ts": 1772583120000, "open": 0.1143, "high": 0.1145, "low": 0.1143, "close": 0.1143, "volume": 18920.5, "quote_volume": 2163.74632, "trades": 61, "taker_buy_volume": 5660.3, "taker_buy_quote": 647.40923}, {"ts": 1772583180000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1145, "volume": 26831.5, "quote_volume": 3072.52238, "trades": 77, "taker_buy_volume": 13036.9, "taker_buy_quote": 1493.07468}, {"ts": 1772583240000, "open": 0.1146, "high": 0.1151, "low": 0.1146, "close": 0.115, "volume": 156417.4, "quote_volume": 17976.62112, "trades": 219, "taker_buy_volume": 82092.8, "taker_buy_quote": 9433.72583}, {"ts": 1772583300000, "open": 0.115, "high": 0.1152, "low": 0.1148, "close": 0.1149, "volume": 86809.4, "quote_volume": 9976.80727, "trades": 153, "taker_buy_volume": 27411.2, "taker_buy_quote": 3149.64721}, {"ts": 1772583360000, "open": 0.1148, "high": 0.1152, "low": 0.1147, "close": 0.1152, "volume": 84583.5, "quote_volume": 9720.03254, "trades": 284, "taker_buy_volume": 41947.0, "taker_buy_quote": 4822.22266}, {"ts": 1772583420000, "open": 0.1152, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 90049.1, "quote_volume": 10362.88903, "trades": 139, "taker_buy_volume": 47824.3, "taker_buy_quote": 5503.21479}, {"ts": 1772583480000, "open": 0.115, "high": 0.1151, "low": 0.1147, "close": 0.1147, "volume": 89874.5, "quote_volume": 10325.65112, "trades": 182, "taker_buy_volume": 33940.4, "taker_buy_quote": 3901.25025}, {"ts": 1772583540000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 47884.2, "quote_volume": 5494.3993, "trades": 90, "taker_buy_volume": 40710.8, "taker_buy_quote": 4671.22188}, {"ts": 1772583600000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 117099.3, "quote_volume": 13428.93985, "trades": 190, "taker_buy_volume": 59802.7, "taker_buy_quote": 6858.9424}, {"ts": 1772583660000, "open": 0.1147, "high": 0.1151, "low": 0.1147, "close": 0.115, "volume": 92826.1, "quote_volume": 10662.54276, "trades": 153, "taker_buy_volume": 26399.3, "taker_buy_quote": 3033.17183}, {"ts": 1772583720000, "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.1153, "volume": 67926.1, "quote_volume": 7826.88761, "trades": 134, "taker_buy_volume": 36893.0, "taker_buy_quote": 4252.11997}, {"ts": 1772583780000, "open": 0.1152, "high": 0.1152, "low": 0.1144, "close": 0.1146, "volume": 105378.7, "quote_volume": 12089.76228, "trades": 166, "taker_buy_volume": 50430.1, "taker_buy_quote": 5784.63774}, {"ts": 1772583840000, "open": 0.1146, "high": 0.1148, "low": 0.1145, "close": 0.1145, "volume": 92153.8, "quote_volume": 10567.1044, "trades": 127, "taker_buy_volume": 55119.3, "taker_buy_quote": 6320.80007}, {"ts": 1772583900000, "open": 0.1145, "high": 0.1147, "low": 0.1142, "close": 0.1142, "volume": 367356.2, "quote_volume": 42027.04096, "trades": 347, "taker_buy_volume": 147182.3, "taker_buy_quote": 16838.89596}, {"ts": 1772583960000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1143, "volume": 39781.7, "quote_volume": 4547.18567, "trades": 45, "taker_buy_volume": 24185.1, "taker_buy_quote": 2764.58268}, {"ts": 1772584020000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1145, "volume": 80190.8, "quote_volume": 9182.63189, "trades": 87, "taker_buy_volume": 52775.5, "taker_buy_quote": 6042.99647}, {"ts": 1772584080000, "open": 0.1144, "high": 0.1148, "low": 0.1144, "close": 0.1146, "volume": 140869.1, "quote_volume": 16142.80839, "trades": 148, "taker_buy_volume": 66956.2, "taker_buy_quote": 7669.63922}, {"ts": 1772584140000, "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.1148, "volume": 62612.4, "quote_volume": 7192.63586, "trades": 108, "taker_buy_volume": 27019.7, "taker_buy_quote": 3104.1165}, {"ts": 1772584200000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 60418.0, "quote_volume": 6929.17919, "trades": 86, "taker_buy_volume": 19020.8, "taker_buy_quote": 2181.41865}, {"ts": 1772584260000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 44183.6, "quote_volume": 5068.64524, "trades": 81, "taker_buy_volume": 23322.7, "taker_buy_quote": 2675.21287}, {"ts": 1772584320000, "open": 0.1148, "high": 0.1151, "low": 0.1145, "close": 0.1145, "volume": 141862.3, "quote_volume": 16272.55546, "trades": 194, "taker_buy_volume": 51642.4, "taker_buy_quote": 5918.70463}, {"ts": 1772584380000, "open": 0.1145, "high": 0.1145, "low": 0.1141, "close": 0.1142, "volume": 109148.8, "quote_volume": 12472.2109, "trades": 195, "taker_buy_volume": 32522.8, "taker_buy_quote": 3715.45558}, {"ts": 1772584440000, "open": 0.1142, "high": 0.1143, "low": 0.1138, "close": 0.1138, "volume": 294680.3, "quote_volume": 33593.50572, "trades": 394, "taker_buy_volume": 62932.1, "taker_buy_quote": 7179.44571}, {"ts": 1772584500000, "open": 0.1138, "high": 0.114, "low": 0.1136, "close": 0.1136, "volume": 85450.1, "quote_volume": 9723.79381, "trades": 149, "taker_buy_volume": 40340.9, "taker_buy_quote": 4591.74893}, {"ts": 1772584560000, "open": 0.1136, "high": 0.1137, "low": 0.1133, "close": 0.1136, "volume": 151725.2, "quote_volume": 17205.61241, "trades": 233, "taker_buy_volume": 46296.1, "taker_buy_quote": 5251.19315}, {"ts": 1772584620000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 75445.3, "quote_volume": 8564.44939, "trades": 132, "taker_buy_volume": 23471.3, "taker_buy_quote": 2665.02466}, {"ts": 1772584680000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 69388.6, "quote_volume": 7877.41354, "trades": 111, "taker_buy_volume": 26470.9, "taker_buy_quote": 3005.9381}, {"ts": 1772584740000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 126881.3, "quote_volume": 14384.97687, "trades": 199, "taker_buy_volume": 52388.3, "taker_buy_quote": 5939.45456}, {"ts": 1772584800000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 120568.3, "quote_volume": 13704.40294, "trades": 212, "taker_buy_volume": 37488.9, "taker_buy_quote": 4261.31588}, {"ts": 1772584860000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 35053.1, "quote_volume": 3979.67598, "trades": 109, "taker_buy_volume": 5299.7, "taker_buy_quote": 601.64023}, {"ts": 1772584920000, "open": 0.1136, "high": 0.1137, "low": 0.1131, "close": 0.1133, "volume": 169367.8, "quote_volume": 19213.6686, "trades": 236, "taker_buy_volume": 111048.9, "taker_buy_quote": 12602.26806}, {"ts": 1772584980000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 18300.2, "quote_volume": 2073.41266, "trades": 57, "taker_buy_volume": 6390.7, "taker_buy_quote": 724.06631}, {"ts": 1772585040000, "open": 0.1132, "high": 0.1135, "low": 0.1131, "close": 0.1134, "volume": 90068.9, "quote_volume": 10201.48037, "trades": 132, "taker_buy_volume": 32912.2, "taker_buy_quote": 3726.66402}, {"ts": 1772585100000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1138, "volume": 20830.0, "quote_volume": 2367.62518, "trades": 58, "taker_buy_volume": 12060.8, "taker_buy_quote": 1370.56714}, {"ts": 1772585160000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.1138, "volume": 68577.2, "quote_volume": 7803.20636, "trades": 129, "taker_buy_volume": 19058.6, "taker_buy_quote": 2167.96943}, {"ts": 1772585220000, "open": 0.1138, "high": 0.1138, "low": 0.1131, "close": 0.1133, "volume": 581460.3, "quote_volume": 65928.3117, "trades": 448, "taker_buy_volume": 166270.5, "taker_buy_quote": 18849.75154}, {"ts": 1772585280000, "open": 0.1134, "high": 0.1141, "low": 0.1134, "close": 0.1141, "volume": 38654.2, "quote_volume": 4395.71103, "trades": 116, "taker_buy_volume": 19790.2, "taker_buy_quote": 2251.62755}, {"ts": 1772585340000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1144, "volume": 39721.8, "quote_volume": 4543.76917, "trades": 80, "taker_buy_volume": 11288.0, "taker_buy_quote": 1290.94716}, {"ts": 1772585400000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1143, "volume": 203130.2, "quote_volume": 23245.89734, "trades": 138, "taker_buy_volume": 104014.1, "taker_buy_quote": 11905.18536}, {"ts": 1772585460000, "open": 0.1143, "high": 0.1143, "low": 0.1138, "close": 0.1138, "volume": 260262.1, "quote_volume": 29658.23183, "trades": 215, "taker_buy_volume": 74235.5, "taker_buy_quote": 8456.78245}, {"ts": 1772585520000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 32145.5, "quote_volume": 3658.29694, "trades": 71, "taker_buy_volume": 9934.9, "taker_buy_quote": 1130.64303}, {"ts": 1772585580000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 53516.6, "quote_volume": 6094.57218, "trades": 101, "taker_buy_volume": 27644.3, "taker_buy_quote": 3148.51253}, {"ts": 1772585640000, "open": 0.1139, "high": 0.1139, "low": 0.1135, "close": 0.1137, "volume": 43459.6, "quote_volume": 4938.03136, "trades": 111, "taker_buy_volume": 19457.6, "taker_buy_quote": 2211.12968}, {"ts": 1772585700000, "open": 0.1137, "high": 0.1141, "low": 0.1137, "close": 0.1141, "volume": 66667.1, "quote_volume": 7603.24138, "trades": 89, "taker_buy_volume": 55246.5, "taker_buy_quote": 6302.33425}, {"ts": 1772585760000, "open": 0.1141, "high": 0.1144, "low": 0.114, "close": 0.1141, "volume": 69993.2, "quote_volume": 7987.28715, "trades": 107, "taker_buy_volume": 42352.5, "taker_buy_quote": 4833.55045}, {"ts": 1772585820000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.1141, "volume": 56444.9, "quote_volume": 6440.09391, "trades": 113, "taker_buy_volume": 8017.8, "taker_buy_quote": 915.6002}, {"ts": 1772585880000, "open": 0.1141, "high": 0.1144, "low": 0.1141, "close": 0.1144, "volume": 42783.1, "quote_volume": 4890.3302, "trades": 97, "taker_buy_volume": 22126.8, "taker_buy_quote": 2531.02305}, {"ts": 1772585940000, "open": 0.1144, "high": 0.1151, "low": 0.1143, "close": 0.1149, "volume": 292412.1, "quote_volume": 33518.74944, "trades": 352, "taker_buy_volume": 200242.5, "taker_buy_quote": 22953.92626}, {"ts": 1772586000000, "open": 0.1149, "high": 0.1155, "low": 0.1149, "close": 0.1151, "volume": 327137.2, "quote_volume": 37688.76313, "trades": 418, "taker_buy_volume": 212265.4, "taker_buy_quote": 24455.79014}, {"ts": 1772586060000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 61676.7, "quote_volume": 7099.64625, "trades": 114, "taker_buy_volume": 27601.0, "taker_buy_quote": 3177.53318}, {"ts": 1772586120000, "open": 0.1152, "high": 0.116, "low": 0.1151, "close": 0.1158, "volume": 62008.6, "quote_volume": 7174.18238, "trades": 146, "taker_buy_volume": 43888.3, "taker_buy_quote": 5075.68885}, {"ts": 1772586180000, "open": 0.1159, "high": 0.1162, "low": 0.1156, "close": 0.1158, "volume": 177749.3, "quote_volume": 20607.02983, "trades": 307, "taker_buy_volume": 70591.2, "taker_buy_quote": 8183.17147}, {"ts": 1772586240000, "open": 0.1158, "high": 0.1161, "low": 0.1156, "close": 0.1158, "volume": 180445.0, "quote_volume": 20903.46243, "trades": 231, "taker_buy_volume": 85316.6, "taker_buy_quote": 9885.35899}, {"ts": 1772586300000, "open": 0.1158, "high": 0.1159, "low": 0.1154, "close": 0.1154, "volume": 79756.5, "quote_volume": 9215.38444, "trades": 173, "taker_buy_volume": 26017.0, "taker_buy_quote": 3006.20768}, {"ts": 1772586360000, "open": 0.1154, "high": 0.1154, "low": 0.1146, "close": 0.1147, "volume": 133128.8, "quote_volume": 15286.54606, "trades": 308, "taker_buy_volume": 41861.9, "taker_buy_quote": 4806.74618}, {"ts": 1772586420000, "open": 0.1148, "high": 0.1148, "low": 0.1145, "close": 0.1145, "volume": 12581.5, "quote_volume": 1442.20415, "trades": 52, "taker_buy_volume": 6326.2, "taker_buy_quote": 725.00607}, {"ts": 1772586480000, "open": 0.1145, "high": 0.1145, "low": 0.1141, "close": 0.1141, "volume": 43187.1, "quote_volume": 4933.92043, "trades": 123, "taker_buy_volume": 10251.5, "taker_buy_quote": 1169.98185}, {"ts": 1772586540000, "open": 0.1141, "high": 0.1146, "low": 0.1141, "close": 0.1146, "volume": 121712.9, "quote_volume": 13911.11374, "trades": 220, "taker_buy_volume": 43178.1, "taker_buy_quote": 4934.36251}, {"ts": 1772586600000, "open": 0.1146, "high": 0.1149, "low": 0.1144, "close": 0.1147, "volume": 23567.1, "quote_volume": 2701.8209, "trades": 114, "taker_buy_volume": 16659.1, "taker_buy_quote": 1910.16927}, {"ts": 1772586660000, "open": 0.1147, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 42523.8, "quote_volume": 4878.80133, "trades": 90, "taker_buy_volume": 13398.5, "taker_buy_quote": 1536.4357}, {"ts": 1772586720000, "open": 0.1147, "high": 0.1147, "low": 0.1143, "close": 0.1145, "volume": 82534.8, "quote_volume": 9445.15095, "trades": 150, "taker_buy_volume": 34731.5, "taker_buy_quote": 3972.13973}, {"ts": 1772586780000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 20087.9, "quote_volume": 2299.55131, "trades": 73, "taker_buy_volume": 7766.3, "taker_buy_quote": 889.10315}, {"ts": 1772586840000, "open": 0.1147, "high": 0.1152, "low": 0.1147, "close": 0.1148, "volume": 200569.5, "quote_volume": 23039.01659, "trades": 252, "taker_buy_volume": 123148.5, "taker_buy_quote": 14143.04877}, {"ts": 1772586900000, "open": 0.1148, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 60986.5, "quote_volume": 7003.38191, "trades": 121, "taker_buy_volume": 36961.0, "taker_buy_quote": 4245.06413}, {"ts": 1772586960000, "open": 0.115, "high": 0.1166, "low": 0.115, "close": 0.1162, "volume": 1363326.5, "quote_volume": 158055.76326, "trades": 865, "taker_buy_volume": 989467.7, "taker_buy_quote": 114655.58022}, {"ts": 1772587020000, "open": 0.1161, "high": 0.1161, "low": 0.1151, "close": 0.1152, "volume": 206416.3, "quote_volume": 23881.4087, "trades": 298, "taker_buy_volume": 55582.6, "taker_buy_quote": 6428.78224}, {"ts": 1772587080000, "open": 0.1152, "high": 0.1154, "low": 0.1151, "close": 0.1151, "volume": 119231.6, "quote_volume": 13737.80338, "trades": 174, "taker_buy_volume": 54782.8, "taker_buy_quote": 6311.04505}, {"ts": 1772587140000, "open": 0.1151, "high": 0.1152, "low": 0.1148, "close": 0.1148, "volume": 35788.1, "quote_volume": 4114.9241, "trades": 84, "taker_buy_volume": 18440.5, "taker_buy_quote": 2119.64591}, {"ts": 1772587200000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 45723.9, "quote_volume": 5249.03542, "trades": 70, "taker_buy_volume": 35681.2, "taker_buy_quote": 4096.20176}, {"ts": 1772587260000, "open": 0.1147, "high": 0.1148, "low": 0.1145, "close": 0.1145, "volume": 128894.3, "quote_volume": 14781.59301, "trades": 193, "taker_buy_volume": 67567.6, "taker_buy_quote": 7750.29288}, {"ts": 1772587320000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 82998.0, "quote_volume": 9501.71159, "trades": 86, "taker_buy_volume": 45535.1, "taker_buy_quote": 5212.52569}, {"ts": 1772587380000, "open": 0.1145, "high": 0.1145, "low": 0.1139, "close": 0.1139, "volume": 130788.2, "quote_volume": 14934.21591, "trades": 244, "taker_buy_volume": 46651.8, "taker_buy_quote": 5325.6856}, {"ts": 1772587440000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 162888.9, "quote_volume": 18561.32005, "trades": 108, "taker_buy_volume": 137359.3, "taker_buy_quote": 15653.49861}, {"ts": 1772587500000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 86548.7, "quote_volume": 9860.38381, "trades": 103, "taker_buy_volume": 48355.5, "taker_buy_quote": 5510.51969}, {"ts": 1772587560000, "open": 0.1138, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 44593.1, "quote_volume": 5073.64188, "trades": 116, "taker_buy_volume": 21741.6, "taker_buy_quote": 2473.88249}, {"ts": 1772587620000, "open": 0.1138, "high": 0.1144, "low": 0.1138, "close": 0.1144, "volume": 158125.0, "quote_volume": 18046.26055, "trades": 143, "taker_buy_volume": 127844.1, "taker_buy_quote": 14590.21948}, {"ts": 1772587680000, "open": 0.1144, "high": 0.1145, "low": 0.1143, "close": 0.1145, "volume": 13517.6, "quote_volume": 1546.62623, "trades": 56, "taker_buy_volume": 6328.2, "taker_buy_quote": 724.18977}, {"ts": 1772587740000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 33978.8, "quote_volume": 3900.30507, "trades": 91, "taker_buy_volume": 21317.1, "taker_buy_quote": 2446.77235}, {"ts": 1772587800000, "open": 0.1148, "high": 0.1151, "low": 0.1147, "close": 0.115, "volume": 55729.9, "quote_volume": 6401.60826, "trades": 151, "taker_buy_volume": 14891.2, "taker_buy_quote": 1710.44949}, {"ts": 1772587860000, "open": 0.115, "high": 0.1156, "low": 0.1149, "close": 0.1156, "volume": 114637.0, "quote_volume": 13202.86487, "trades": 167, "taker_buy_volume": 61262.7, "taker_buy_quote": 7056.86986}, {"ts": 1772587920000, "open": 0.1156, "high": 0.1163, "low": 0.1156, "close": 0.1162, "volume": 169146.8, "quote_volume": 19621.18916, "trades": 279, "taker_buy_volume": 82925.6, "taker_buy_quote": 9617.24578}, {"ts": 1772587980000, "open": 0.1162, "high": 0.1166, "low": 0.1162, "close": 0.1164, "volume": 60311.7, "quote_volume": 7023.21069, "trades": 120, "taker_buy_volume": 14657.1, "taker_buy_quote": 1707.30793}, {"ts": 1772588040000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 39867.8, "quote_volume": 4641.85741, "trades": 128, "taker_buy_volume": 12224.0, "taker_buy_quote": 1423.58337}, {"ts": 1772588100000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 232938.6, "quote_volume": 27069.06309, "trades": 185, "taker_buy_volume": 95632.6, "taker_buy_quote": 11115.50523}, {"ts": 1772588160000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 106613.8, "quote_volume": 12422.87937, "trades": 197, "taker_buy_volume": 48262.6, "taker_buy_quote": 5623.4338}, {"ts": 1772588220000, "open": 0.1165, "high": 0.1176, "low": 0.1164, "close": 0.1167, "volume": 628215.8, "quote_volume": 73430.64534, "trades": 632, "taker_buy_volume": 330117.1, "taker_buy_quote": 38610.81464}, {"ts": 1772588280000, "open": 0.1167, "high": 0.1169, "low": 0.1166, "close": 0.1167, "volume": 93191.9, "quote_volume": 10880.45546, "trades": 184, "taker_buy_volume": 46521.2, "taker_buy_quote": 5432.58405}, {"ts": 1772588340000, "open": 0.1167, "high": 0.1173, "low": 0.1167, "close": 0.1172, "volume": 95726.6, "quote_volume": 11213.32065, "trades": 249, "taker_buy_volume": 48472.0, "taker_buy_quote": 5677.57376}, {"ts": 1772588400000, "open": 0.1172, "high": 0.1173, "low": 0.1169, "close": 0.1171, "volume": 64578.5, "quote_volume": 7563.95555, "trades": 197, "taker_buy_volume": 37925.5, "taker_buy_quote": 4440.78335}, {"ts": 1772588460000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 62867.0, "quote_volume": 7361.73979, "trades": 142, "taker_buy_volume": 13793.9, "taker_buy_quote": 1615.24504}, {"ts": 1772588520000, "open": 0.1172, "high": 0.1181, "low": 0.1172, "close": 0.1177, "volume": 616149.3, "quote_volume": 72521.56294, "trades": 668, "taker_buy_volume": 408591.2, "taker_buy_quote": 48096.85462}, {"ts": 1772588580000, "open": 0.1177, "high": 0.1183, "low": 0.1175, "close": 0.1179, "volume": 402337.3, "quote_volume": 47453.85374, "trades": 457, "taker_buy_volume": 245442.6, "taker_buy_quote": 28955.16884}, {"ts": 1772588640000, "open": 0.1179, "high": 0.1179, "low": 0.1176, "close": 0.1176, "volume": 88467.3, "quote_volume": 10412.64446, "trades": 132, "taker_buy_volume": 35034.8, "taker_buy_quote": 4124.47393}, {"ts": 1772588700000, "open": 0.1177, "high": 0.1177, "low": 0.1173, "close": 0.1175, "volume": 174707.2, "quote_volume": 20552.90216, "trades": 193, "taker_buy_volume": 108356.1, "taker_buy_quote": 12750.55835}, {"ts": 1772588760000, "open": 0.1175, "high": 0.1183, "low": 0.1175, "close": 0.118, "volume": 267678.2, "quote_volume": 31635.40396, "trades": 368, "taker_buy_volume": 154377.4, "taker_buy_quote": 18247.60808}, {"ts": 1772588820000, "open": 0.1181, "high": 0.1181, "low": 0.1176, "close": 0.1178, "volume": 239393.5, "quote_volume": 28206.6105, "trades": 370, "taker_buy_volume": 86412.7, "taker_buy_quote": 10181.36948}, {"ts": 1772588880000, "open": 0.1178, "high": 0.1178, "low": 0.1173, "close": 0.1174, "volume": 86892.1, "quote_volume": 10211.06535, "trades": 194, "taker_buy_volume": 19026.2, "taker_buy_quote": 2236.99816}, {"ts": 1772588940000, "open": 0.1174, "high": 0.1175, "low": 0.117, "close": 0.117, "volume": 88973.0, "quote_volume": 10427.3287, "trades": 144, "taker_buy_volume": 16850.0, "taker_buy_quote": 1975.505}, {"ts": 1772589000000, "open": 0.117, "high": 0.117, "low": 0.1168, "close": 0.1169, "volume": 115665.2, "quote_volume": 13513.75005, "trades": 220, "taker_buy_volume": 52132.3, "taker_buy_quote": 6091.35977}, {"ts": 1772589060000, "open": 0.1169, "high": 0.117, "low": 0.1168, "close": 0.1169, "volume": 113672.7, "quote_volume": 13289.47264, "trades": 170, "taker_buy_volume": 60711.2, "taker_buy_quote": 7097.78344}, {"ts": 1772589120000, "open": 0.117, "high": 0.118, "low": 0.1169, "close": 0.1176, "volume": 2364109.8, "quote_volume": 277898.2885, "trades": 998, "taker_buy_volume": 1916398.6, "taker_buy_quote": 225270.37919}, {"ts": 1772589180000, "open": 0.1176, "high": 0.1184, "low": 0.1176, "close": 0.1176, "volume": 1704867.9, "quote_volume": 201313.4499, "trades": 617, "taker_buy_volume": 1388706.4, "taker_buy_quote": 164051.55896}, {"ts": 1772589240000, "open": 0.1175, "high": 0.1177, "low": 0.1173, "close": 0.1173, "volume": 93948.2, "quote_volume": 11034.27638, "trades": 171, "taker_buy_volume": 35858.4, "taker_buy_quote": 4213.50092}, {"ts": 1772589300000, "open": 0.1173, "high": 0.1175, "low": 0.1172, "close": 0.1174, "volume": 77515.9, "quote_volume": 9095.3511, "trades": 172, "taker_buy_volume": 28030.0, "taker_buy_quote": 3288.47386}, {"ts": 1772589360000, "open": 0.1173, "high": 0.1176, "low": 0.1171, "close": 0.1172, "volume": 164443.8, "quote_volume": 19295.25289, "trades": 339, "taker_buy_volume": 64615.1, "taker_buy_quote": 7584.40878}, {"ts": 1772589420000, "open": 0.1172, "high": 0.1172, "low": 0.1164, "close": 0.1164, "volume": 414070.3, "quote_volume": 48336.7407, "trades": 486, "taker_buy_volume": 100125.5, "taker_buy_quote": 11683.72594}, {"ts": 1772589480000, "open": 0.1165, "high": 0.1165, "low": 0.1162, "close": 0.1165, "volume": 101327.0, "quote_volume": 11791.01567, "trades": 163, "taker_buy_volume": 28462.9, "taker_buy_quote": 3312.66984}, {"ts": 1772589540000, "open": 0.1165, "high": 0.117, "low": 0.1165, "close": 0.117, "volume": 45845.7, "quote_volume": 5353.96502, "trades": 123, "taker_buy_volume": 12007.2, "taker_buy_quote": 1401.94988}, {"ts": 1772589600000, "open": 0.117, "high": 0.1173, "low": 0.117, "close": 0.1171, "volume": 141631.8, "quote_volume": 16595.82431, "trades": 305, "taker_buy_volume": 79430.2, "taker_buy_quote": 9306.32894}, {"ts": 1772589660000, "open": 0.1171, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 117319.1, "quote_volume": 13723.47314, "trades": 178, "taker_buy_volume": 56855.6, "taker_buy_quote": 6651.12934}, {"ts": 1772589720000, "open": 0.117, "high": 0.1173, "low": 0.1167, "close": 0.1167, "volume": 285991.6, "quote_volume": 33441.46895, "trades": 489, "taker_buy_volume": 92437.4, "taker_buy_quote": 10807.97599}, {"ts": 1772589780000, "open": 0.1167, "high": 0.1173, "low": 0.1167, "close": 0.1172, "volume": 141214.9, "quote_volume": 16542.65991, "trades": 232, "taker_buy_volume": 90658.8, "taker_buy_quote": 10623.46608}, {"ts": 1772589840000, "open": 0.1172, "high": 0.1173, "low": 0.1166, "close": 0.1166, "volume": 303267.1, "quote_volume": 35458.92247, "trades": 529, "taker_buy_volume": 99239.6, "taker_buy_quote": 11608.99144}, {"ts": 1772589900000, "open": 0.1165, "high": 0.1167, "low": 0.1164, "close": 0.1166, "volume": 143048.3, "quote_volume": 16677.92017, "trades": 259, "taker_buy_volume": 74942.1, "taker_buy_quote": 8739.16554}, {"ts": 1772589960000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 60234.9, "quote_volume": 7031.41192, "trades": 133, "taker_buy_volume": 24912.1, "taker_buy_quote": 2909.16913}, {"ts": 1772590020000, "open": 0.1166, "high": 0.1168, "low": 0.1165, "close": 0.1165, "volume": 116808.2, "quote_volume": 13622.8297, "trades": 172, "taker_buy_volume": 49496.2, "taker_buy_quote": 5773.46227}, {"ts": 1772590080000, "open": 0.1166, "high": 0.1167, "low": 0.1163, "close": 0.1166, "volume": 84608.2, "quote_volume": 9858.08269, "trades": 160, "taker_buy_volume": 51578.9, "taker_buy_quote": 6010.05348}, {"ts": 1772590140000, "open": 0.1166, "high": 0.1177, "low": 0.1166, "close": 0.1174, "volume": 199716.0, "quote_volume": 23419.6703, "trades": 314, "taker_buy_volume": 121135.4, "taker_buy_quote": 14200.27145}, {"ts": 1772590200000, "open": 0.1173, "high": 0.1176, "low": 0.1172, "close": 0.1172, "volume": 237517.4, "quote_volume": 27898.14119, "trades": 394, "taker_buy_volume": 140271.5, "taker_buy_quote": 16478.3255}, {"ts": 1772590260000, "open": 0.1173, "high": 0.1176, "low": 0.1173, "close": 0.1174, "volume": 97649.7, "quote_volume": 11464.74127, "trades": 191, "taker_buy_volume": 42003.5, "taker_buy_quote": 4931.12242}, {"ts": 1772590320000, "open": 0.1174, "high": 0.118, "low": 0.1174, "close": 0.1178, "volume": 240053.0, "quote_volume": 28245.82798, "trades": 347, "taker_buy_volume": 147158.7, "taker_buy_quote": 17320.12506}, {"ts": 1772590380000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 187950.0, "quote_volume": 22150.21691, "trades": 336, "taker_buy_volume": 62647.0, "taker_buy_quote": 7383.11077}, {"ts": 1772590440000, "open": 0.1179, "high": 0.1179, "low": 0.1174, "close": 0.1174, "volume": 134860.1, "quote_volume": 15858.71154, "trades": 290, "taker_buy_volume": 37289.6, "taker_buy_quote": 4384.96197}, {"ts": 1772590500000, "open": 0.1174, "high": 0.1174, "low": 0.1169, "close": 0.1172, "volume": 161424.4, "quote_volume": 18911.25025, "trades": 283, "taker_buy_volume": 77772.6, "taker_buy_quote": 9110.81862}, {"ts": 1772590560000, "open": 0.1172, "high": 0.1175, "low": 0.1172, "close": 0.1174, "volume": 106734.8, "quote_volume": 12522.58232, "trades": 191, "taker_buy_volume": 56742.4, "taker_buy_quote": 6655.28609}, {"ts": 1772590620000, "open": 0.1173, "high": 0.1176, "low": 0.1173, "close": 0.1176, "volume": 104547.2, "quote_volume": 12277.86958, "trades": 211, "taker_buy_volume": 46905.8, "taker_buy_quote": 5509.21869}, {"ts": 1772590680000, "open": 0.1176, "high": 0.1179, "low": 0.1176, "close": 0.1179, "volume": 152690.6, "quote_volume": 17972.14003, "trades": 208, "taker_buy_volume": 76617.4, "taker_buy_quote": 9017.51271}, {"ts": 1772590740000, "open": 0.118, "high": 0.118, "low": 0.1176, "close": 0.118, "volume": 105030.8, "quote_volume": 12380.68196, "trades": 187, "taker_buy_volume": 66617.1, "taker_buy_quote": 7854.05749}, {"ts": 1772590800000, "open": 0.1179, "high": 0.1193, "low": 0.1178, "close": 0.1182, "volume": 926776.5, "quote_volume": 109997.01538, "trades": 1031, "taker_buy_volume": 616669.9, "taker_buy_quote": 73180.99499}, {"ts": 1772590860000, "open": 0.1181, "high": 0.1187, "low": 0.1179, "close": 0.1185, "volume": 513125.0, "quote_volume": 60661.69525, "trades": 533, "taker_buy_volume": 200538.4, "taker_buy_quote": 23752.6609}, {"ts": 1772590920000, "open": 0.1185, "high": 0.1188, "low": 0.1182, "close": 0.1182, "volume": 183122.0, "quote_volume": 21682.92528, "trades": 300, "taker_buy_volume": 75170.7, "taker_buy_quote": 8900.618}, {"ts": 1772590980000, "open": 0.1181, "high": 0.1182, "low": 0.1175, "close": 0.1181, "volume": 331831.8, "quote_volume": 39074.64887, "trades": 254, "taker_buy_volume": 74798.0, "taker_buy_quote": 8813.29947}, {"ts": 1772591040000, "open": 0.1181, "high": 0.1182, "low": 0.1178, "close": 0.1178, "volume": 131850.4, "quote_volume": 15545.75808, "trades": 153, "taker_buy_volume": 27986.2, "taker_buy_quote": 3298.24696}, {"ts": 1772591100000, "open": 0.1177, "high": 0.1177, "low": 0.1168, "close": 0.117, "volume": 284751.1, "quote_volume": 33327.0789, "trades": 425, "taker_buy_volume": 107430.1, "taker_buy_quote": 12574.21567}, {"ts": 1772591160000, "open": 0.117, "high": 0.1171, "low": 0.1167, "close": 0.1169, "volume": 197453.8, "quote_volume": 23071.44088, "trades": 264, "taker_buy_volume": 91197.5, "taker_buy_quote": 10655.2601}, {"ts": 1772591220000, "open": 0.1169, "high": 0.1172, "low": 0.1169, "close": 0.1172, "volume": 36666.8, "quote_volume": 4288.68926, "trades": 65, "taker_buy_volume": 18708.2, "taker_buy_quote": 2188.05565}, {"ts": 1772591280000, "open": 0.1172, "high": 0.1178, "low": 0.1172, "close": 0.1178, "volume": 365707.7, "quote_volume": 42977.01032, "trades": 262, "taker_buy_volume": 261703.0, "taker_buy_quote": 30757.94128}, {"ts": 1772591340000, "open": 0.1178, "high": 0.118, "low": 0.1176, "close": 0.1179, "volume": 135139.2, "quote_volume": 15927.14265, "trades": 242, "taker_buy_volume": 63589.9, "taker_buy_quote": 7497.65376}, {"ts": 1772591400000, "open": 0.1179, "high": 0.118, "low": 0.1175, "close": 0.1176, "volume": 161087.0, "quote_volume": 18960.35618, "trades": 348, "taker_buy_volume": 47553.9, "taker_buy_quote": 5594.39737}, {"ts": 1772591460000, "open": 0.1176, "high": 0.1178, "low": 0.1171, "close": 0.1172, "volume": 128642.0, "quote_volume": 15095.29929, "trades": 225, "taker_buy_volume": 58044.8, "taker_buy_quote": 6815.37727}, {"ts": 1772591520000, "open": 0.1173, "high": 0.1177, "low": 0.1173, "close": 0.1176, "volume": 191692.3, "quote_volume": 22517.85504, "trades": 289, "taker_buy_volume": 87136.0, "taker_buy_quote": 10232.57908}, {"ts": 1772591580000, "open": 0.1177, "high": 0.1179, "low": 0.1176, "close": 0.1176, "volume": 78847.6, "quote_volume": 9278.91292, "trades": 151, "taker_buy_volume": 37849.8, "taker_buy_quote": 4454.0977}, {"ts": 1772591640000, "open": 0.1176, "high": 0.1177, "low": 0.1172, "close": 0.1172, "volume": 102852.2, "quote_volume": 12081.93937, "trades": 248, "taker_buy_volume": 43130.0, "taker_buy_quote": 5068.18957}, {"ts": 1772591700000, "open": 0.1172, "high": 0.1172, "low": 0.1168, "close": 0.1169, "volume": 97848.1, "quote_volume": 11457.60048, "trades": 174, "taker_buy_volume": 29238.3, "taker_buy_quote": 3421.73833}, {"ts": 1772591760000, "open": 0.1169, "high": 0.117, "low": 0.1168, "close": 0.117, "volume": 64906.3, "quote_volume": 7588.19115, "trades": 104, "taker_buy_volume": 21648.2, "taker_buy_quote": 2530.63771}, {"ts": 1772591820000, "open": 0.1169, "high": 0.1172, "low": 0.1168, "close": 0.1172, "volume": 54180.9, "quote_volume": 6332.81985, "trades": 108, "taker_buy_volume": 29528.8, "taker_buy_quote": 3451.61822}, {"ts": 1772591880000, "open": 0.1172, "high": 0.1177, "low": 0.1172, "close": 0.1176, "volume": 62006.7, "quote_volume": 7292.33837, "trades": 191, "taker_buy_volume": 32604.5, "taker_buy_quote": 3832.76393}, {"ts": 1772591940000, "open": 0.1175, "high": 0.1177, "low": 0.1175, "close": 0.1176, "volume": 142469.7, "quote_volume": 16747.52155, "trades": 224, "taker_buy_volume": 55341.1, "taker_buy_quote": 6504.71102}, {"ts": 1772592000000, "open": 0.1176, "high": 0.1179, "low": 0.1176, "close": 0.1176, "volume": 71350.9, "quote_volume": 8398.74489, "trades": 128, "taker_buy_volume": 53617.8, "taker_buy_quote": 6311.76932}, {"ts": 1772592060000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.1179, "volume": 25516.1, "quote_volume": 3006.59333, "trades": 64, "taker_buy_volume": 7417.4, "taker_buy_quote": 872.7566}, {"ts": 1772592120000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 26748.5, "quote_volume": 3151.4016, "trades": 90, "taker_buy_volume": 10167.0, "taker_buy_quote": 1197.80185}, {"ts": 1772592180000, "open": 0.1178, "high": 0.1181, "low": 0.1175, "close": 0.1181, "volume": 125063.7, "quote_volume": 14722.9706, "trades": 245, "taker_buy_volume": 64312.8, "taker_buy_quote": 7571.31262}, {"ts": 1772592240000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 85722.4, "quote_volume": 10123.19841, "trades": 157, "taker_buy_volume": 49237.7, "taker_buy_quote": 5815.22639}, {"ts": 1772592300000, "open": 0.1183, "high": 0.1186, "low": 0.1181, "close": 0.1182, "volume": 208856.8, "quote_volume": 24705.63862, "trades": 286, "taker_buy_volume": 106539.9, "taker_buy_quote": 12606.73325}, {"ts": 1772592360000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 48531.8, "quote_volume": 5739.07194, "trades": 122, "taker_buy_volume": 22880.2, "taker_buy_quote": 2706.23903}, {"ts": 1772592420000, "open": 0.1183, "high": 0.1183, "low": 0.1174, "close": 0.1176, "volume": 884314.2, "quote_volume": 104068.34833, "trades": 498, "taker_buy_volume": 109292.8, "taker_buy_quote": 12864.9758}, {"ts": 1772592480000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.1179, "volume": 104022.4, "quote_volume": 12251.01503, "trades": 230, "taker_buy_volume": 48654.4, "taker_buy_quote": 5731.54619}, {"ts": 1772592540000, "open": 0.1179, "high": 0.1185, "low": 0.1179, "close": 0.1185, "volume": 379309.1, "quote_volume": 44846.83034, "trades": 448, "taker_buy_volume": 219944.4, "taker_buy_quote": 26005.46766}, {"ts": 1772592600000, "open": 0.1185, "high": 0.1186, "low": 0.1182, "close": 0.1184, "volume": 126547.8, "quote_volume": 14975.90823, "trades": 243, "taker_buy_volume": 54796.2, "taker_buy_quote": 6484.26626}, {"ts": 1772592660000, "open": 0.1185, "high": 0.119, "low": 0.1184, "close": 0.119, "volume": 412949.4, "quote_volume": 49067.88279, "trades": 311, "taker_buy_volume": 306508.7, "taker_buy_quote": 36445.96317}, {"ts": 1772592720000, "open": 0.1189, "high": 0.1194, "low": 0.1189, "close": 0.119, "volume": 1306226.2, "quote_volume": 155495.50137, "trades": 382, "taker_buy_volume": 1136746.3, "taker_buy_quote": 135295.50966}, {"ts": 1772592780000, "open": 0.119, "high": 0.1192, "low": 0.1184, "close": 0.1186, "volume": 307162.8, "quote_volume": 36518.61169, "trades": 277, "taker_buy_volume": 174785.0, "taker_buy_quote": 20794.07632}, {"ts": 1772592840000, "open": 0.1186, "high": 0.1189, "low": 0.1183, "close": 0.1187, "volume": 513291.8, "quote_volume": 60833.90717, "trades": 331, "taker_buy_volume": 76329.2, "taker_buy_quote": 9048.99438}, {"ts": 1772592900000, "open": 0.1186, "high": 0.1188, "low": 0.1185, "close": 0.1188, "volume": 51467.0, "quote_volume": 6109.14571, "trades": 83, "taker_buy_volume": 38361.0, "taker_buy_quote": 4554.25057}, {"ts": 1772592960000, "open": 0.1188, "high": 0.1189, "low": 0.1185, "close": 0.1185, "volume": 66086.1, "quote_volume": 7841.19245, "trades": 122, "taker_buy_volume": 36078.3, "taker_buy_quote": 4282.47727}, {"ts": 1772593020000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 79807.7, "quote_volume": 9455.41905, "trades": 153, "taker_buy_volume": 38832.4, "taker_buy_quote": 4600.68083}, {"ts": 1772593080000, "open": 0.1184, "high": 0.1184, "low": 0.1179, "close": 0.118, "volume": 130252.1, "quote_volume": 15393.18638, "trades": 198, "taker_buy_volume": 84448.3, "taker_buy_quote": 9979.77838}, {"ts": 1772593140000, "open": 0.118, "high": 0.1182, "low": 0.1179, "close": 0.1182, "volume": 26349.4, "quote_volume": 3109.28225, "trades": 102, "taker_buy_volume": 9722.2, "taker_buy_quote": 1147.4925}, {"ts": 1772593200000, "open": 0.1182, "high": 0.1185, "low": 0.1181, "close": 0.1185, "volume": 171508.9, "quote_volume": 20287.14816, "trades": 210, "taker_buy_volume": 84022.3, "taker_buy_quote": 9939.24418}, {"ts": 1772593260000, "open": 0.1184, "high": 0.1184, "low": 0.1177, "close": 0.1178, "volume": 62993.3, "quote_volume": 7446.04023, "trades": 126, "taker_buy_volume": 25956.8, "taker_buy_quote": 3066.36533}, {"ts": 1772593320000, "open": 0.1177, "high": 0.1177, "low": 0.1172, "close": 0.1174, "volume": 121035.2, "quote_volume": 14213.99072, "trades": 249, "taker_buy_volume": 57829.6, "taker_buy_quote": 6789.28195}, {"ts": 1772593380000, "open": 0.1174, "high": 0.1174, "low": 0.1169, "close": 0.117, "volume": 283559.7, "quote_volume": 33217.8601, "trades": 319, "taker_buy_volume": 69302.3, "taker_buy_quote": 8118.95458}, {"ts": 1772593440000, "open": 0.117, "high": 0.1171, "low": 0.1168, "close": 0.1171, "volume": 52852.6, "quote_volume": 6179.39462, "trades": 140, "taker_buy_volume": 36691.9, "taker_buy_quote": 4290.13884}, {"ts": 1772593500000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 41942.4, "quote_volume": 4916.35894, "trades": 114, "taker_buy_volume": 22809.2, "taker_buy_quote": 2673.84924}, {"ts": 1772593560000, "open": 0.1171, "high": 0.1174, "low": 0.117, "close": 0.1173, "volume": 90574.8, "quote_volume": 10619.15841, "trades": 150, "taker_buy_volume": 42380.6, "taker_buy_quote": 4969.75222}, {"ts": 1772593620000, "open": 0.1172, "high": 0.1172, "low": 0.1167, "close": 0.117, "volume": 115147.6, "quote_volume": 13467.43817, "trades": 181, "taker_buy_volume": 61137.1, "taker_buy_quote": 7151.10947}, {"ts": 1772593680000, "open": 0.117, "high": 0.1173, "low": 0.1169, "close": 0.1171, "volume": 214148.8, "quote_volume": 25085.63572, "trades": 157, "taker_buy_volume": 175698.6, "taker_buy_quote": 20584.81688}, {"ts": 1772593740000, "open": 0.1172, "high": 0.1175, "low": 0.1172, "close": 0.1174, "volume": 83395.1, "quote_volume": 9782.23415, "trades": 143, "taker_buy_volume": 29503.3, "taker_buy_quote": 3460.6804}, {"ts": 1772593800000, "open": 0.1174, "high": 0.1178, "low": 0.1174, "close": 0.1176, "volume": 20751.4, "quote_volume": 2441.22089, "trades": 114, "taker_buy_volume": 11409.2, "taker_buy_quote": 1342.0438}, {"ts": 1772593860000, "open": 0.1176, "high": 0.1179, "low": 0.1174, "close": 0.1176, "volume": 161479.2, "quote_volume": 18992.97716, "trades": 312, "taker_buy_volume": 88796.5, "taker_buy_quote": 10440.31118}, {"ts": 1772593920000, "open": 0.1175, "high": 0.1182, "low": 0.1175, "close": 0.1181, "volume": 56413.9, "quote_volume": 6660.79531, "trades": 162, "taker_buy_volume": 23164.9, "taker_buy_quote": 2733.2941}, {"ts": 1772593980000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 67510.2, "quote_volume": 7969.42926, "trades": 141, "taker_buy_volume": 19383.8, "taker_buy_quote": 2289.23731}, {"ts": 1772594040000, "open": 0.1182, "high": 0.1191, "low": 0.1182, "close": 0.1187, "volume": 917456.7, "quote_volume": 108876.59419, "trades": 760, "taker_buy_volume": 572334.4, "taker_buy_quote": 67923.03482}, {"ts": 1772594100000, "open": 0.1186, "high": 0.1188, "low": 0.1185, "close": 0.1187, "volume": 117157.7, "quote_volume": 13901.94005, "trades": 164, "taker_buy_volume": 81596.7, "taker_buy_quote": 9683.38023}, {"ts": 1772594160000, "open": 0.1186, "high": 0.1188, "low": 0.1184, "close": 0.1186, "volume": 128727.1, "quote_volume": 15271.78412, "trades": 237, "taker_buy_volume": 68263.9, "taker_buy_quote": 8099.03624}, {"ts": 1772594220000, "open": 0.1187, "high": 0.1187, "low": 0.1184, "close": 0.1185, "volume": 40608.0, "quote_volume": 4813.73397, "trades": 102, "taker_buy_volume": 3640.9, "taker_buy_quote": 431.6286}, {"ts": 1772594280000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 42180.1, "quote_volume": 5002.47106, "trades": 55, "taker_buy_volume": 23622.9, "taker_buy_quote": 2801.59747}, {"ts": 1772594340000, "open": 0.1185, "high": 0.1185, "low": 0.1181, "close": 0.1184, "volume": 32564.0, "quote_volume": 3851.77163, "trades": 141, "taker_buy_volume": 13064.0, "taker_buy_quote": 1543.68609}, {"ts": 1772594400000, "open": 0.1185, "high": 0.119, "low": 0.1183, "close": 0.1183, "volume": 86019.4, "quote_volume": 10203.88725, "trades": 233, "taker_buy_volume": 54080.1, "taker_buy_quote": 6412.08808}, {"ts": 1772594460000, "open": 0.1184, "high": 0.1184, "low": 0.1179, "close": 0.118, "volume": 103316.4, "quote_volume": 12205.25062, "trades": 167, "taker_buy_volume": 24337.5, "taker_buy_quote": 2875.9768}, {"ts": 1772594520000, "open": 0.1181, "high": 0.1182, "low": 0.1179, "close": 0.118, "volume": 63537.5, "quote_volume": 7503.99854, "trades": 114, "taker_buy_volume": 25391.5, "taker_buy_quote": 2998.76587}, {"ts": 1772594580000, "open": 0.1181, "high": 0.1181, "low": 0.1177, "close": 0.1177, "volume": 79509.8, "quote_volume": 9371.95111, "trades": 119, "taker_buy_volume": 40689.5, "taker_buy_quote": 4795.30127}, {"ts": 1772594640000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1176, "volume": 110909.9, "quote_volume": 13036.20063, "trades": 161, "taker_buy_volume": 73738.6, "taker_buy_quote": 8667.48908}, {"ts": 1772594700000, "open": 0.1176, "high": 0.1178, "low": 0.1164, "close": 0.1167, "volume": 753334.9, "quote_volume": 88071.55493, "trades": 678, "taker_buy_volume": 235579.7, "taker_buy_quote": 27532.79066}, {"ts": 1772594760000, "open": 0.1167, "high": 0.1173, "low": 0.1166, "close": 0.1172, "volume": 179547.7, "quote_volume": 20984.5913, "trades": 218, "taker_buy_volume": 72407.1, "taker_buy_quote": 8462.56334}, {"ts": 1772594820000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1173, "volume": 89510.2, "quote_volume": 10493.94302, "trades": 118, "taker_buy_volume": 44925.7, "taker_buy_quote": 5267.22379}, {"ts": 1772594880000, "open": 0.1173, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 256446.3, "quote_volume": 30055.74183, "trades": 226, "taker_buy_volume": 90678.7, "taker_buy_quote": 10629.70973}, {"ts": 1772594940000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 39278.3, "quote_volume": 4600.19264, "trades": 64, "taker_buy_volume": 16630.7, "taker_buy_quote": 1947.89194}, {"ts": 1772595000000, "open": 0.117, "high": 0.117, "low": 0.1161, "close": 0.1162, "volume": 285374.5, "quote_volume": 33282.1001, "trades": 315, "taker_buy_volume": 103400.2, "taker_buy_quote": 12054.32372}, {"ts": 1772595060000, "open": 0.1163, "high": 0.1166, "low": 0.1162, "close": 0.1162, "volume": 331984.6, "quote_volume": 38647.45691, "trades": 278, "taker_buy_volume": 138056.9, "taker_buy_quote": 16065.70007}, {"ts": 1772595120000, "open": 0.1161, "high": 0.1163, "low": 0.1155, "close": 0.1157, "volume": 713110.5, "quote_volume": 82597.85302, "trades": 549, "taker_buy_volume": 369522.9, "taker_buy_quote": 42827.57693}, {"ts": 1772595180000, "open": 0.1157, "high": 0.1158, "low": 0.1154, "close": 0.1154, "volume": 158324.6, "quote_volume": 18295.69182, "trades": 270, "taker_buy_volume": 92052.8, "taker_buy_quote": 10637.13091}, {"ts": 1772595240000, "open": 0.1155, "high": 0.1155, "low": 0.1149, "close": 0.115, "volume": 393969.8, "quote_volume": 45362.64805, "trades": 505, "taker_buy_volume": 152613.3, "taker_buy_quote": 17569.05431}, {"ts": 1772595300000, "open": 0.115, "high": 0.1154, "low": 0.1149, "close": 0.1153, "volume": 681548.9, "quote_volume": 78446.98248, "trades": 388, "taker_buy_volume": 518746.6, "taker_buy_quote": 59703.29123}, {"ts": 1772595360000, "open": 0.1153, "high": 0.1155, "low": 0.1151, "close": 0.1154, "volume": 188279.9, "quote_volume": 21713.48295, "trades": 278, "taker_buy_volume": 113767.8, "taker_buy_quote": 13126.59141}, {"ts": 1772595420000, "open": 0.1155, "high": 0.1157, "low": 0.1153, "close": 0.1156, "volume": 168416.1, "quote_volume": 19445.56238, "trades": 263, "taker_buy_volume": 63153.3, "taker_buy_quote": 7291.73434}, {"ts": 1772595480000, "open": 0.1156, "high": 0.1159, "low": 0.1154, "close": 0.1158, "volume": 215034.8, "quote_volume": 24885.23656, "trades": 255, "taker_buy_volume": 110943.8, "taker_buy_quote": 12836.00964}, {"ts": 1772595540000, "open": 0.1158, "high": 0.1161, "low": 0.1158, "close": 0.116, "volume": 107090.6, "quote_volume": 12418.74667, "trades": 172, "taker_buy_volume": 64489.1, "taker_buy_quote": 7477.79632}, {"ts": 1772595600000, "open": 0.1161, "high": 0.1161, "low": 0.1154, "close": 0.1154, "volume": 211661.9, "quote_volume": 24494.2078, "trades": 257, "taker_buy_volume": 79260.4, "taker_buy_quote": 9165.11689}, {"ts": 1772595660000, "open": 0.1154, "high": 0.1155, "low": 0.1153, "close": 0.1154, "volume": 96571.9, "quote_volume": 11142.53665, "trades": 120, "taker_buy_volume": 65109.2, "taker_buy_quote": 7513.44669}, {"ts": 1772595720000, "open": 0.1153, "high": 0.1156, "low": 0.1153, "close": 0.1154, "volume": 77311.6, "quote_volume": 8922.72146, "trades": 119, "taker_buy_volume": 39817.8, "taker_buy_quote": 4595.76996}, {"ts": 1772595780000, "open": 0.1154, "high": 0.1156, "low": 0.1152, "close": 0.1156, "volume": 119936.8, "quote_volume": 13837.72129, "trades": 225, "taker_buy_volume": 51963.6, "taker_buy_quote": 5994.64092}, {"ts": 1772595840000, "open": 0.1155, "high": 0.116, "low": 0.1154, "close": 0.1159, "volume": 60955.9, "quote_volume": 7043.65441, "trades": 142, "taker_buy_volume": 46394.2, "taker_buy_quote": 5362.47574}, {"ts": 1772595900000, "open": 0.116, "high": 0.116, "low": 0.1154, "close": 0.1156, "volume": 158827.9, "quote_volume": 18356.6646, "trades": 256, "taker_buy_volume": 58066.4, "taker_buy_quote": 6714.39725}, {"ts": 1772595960000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 85691.9, "quote_volume": 9918.76235, "trades": 127, "taker_buy_volume": 34869.2, "taker_buy_quote": 4036.83038}, {"ts": 1772596020000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 42031.8, "quote_volume": 4862.04407, "trades": 106, "taker_buy_volume": 13820.7, "taker_buy_quote": 1598.31941}, {"ts": 1772596080000, "open": 0.1156, "high": 0.1156, "low": 0.1153, "close": 0.1154, "volume": 92954.7, "quote_volume": 10727.38854, "trades": 148, "taker_buy_volume": 61087.5, "taker_buy_quote": 7049.52907}, {"ts": 1772596140000, "open": 0.1154, "high": 0.1154, "low": 0.1142, "close": 0.1146, "volume": 565464.0, "quote_volume": 64892.43078, "trades": 460, "taker_buy_volume": 199389.4, "taker_buy_quote": 22877.55176}, {"ts": 1772596200000, "open": 0.1146, "high": 0.1147, "low": 0.1144, "close": 0.1144, "volume": 244415.1, "quote_volume": 27982.32923, "trades": 338, "taker_buy_volume": 110094.1, "taker_buy_quote": 12607.43015}, {"ts": 1772596260000, "open": 0.1144, "high": 0.1145, "low": 0.1143, "close": 0.1144, "volume": 159460.7, "quote_volume": 18244.29998, "trades": 172, "taker_buy_volume": 75186.5, "taker_buy_quote": 8601.8419}, {"ts": 1772596320000, "open": 0.1144, "high": 0.1149, "low": 0.1144, "close": 0.1149, "volume": 64373.7, "quote_volume": 7381.46058, "trades": 145, "taker_buy_volume": 41277.2, "taker_buy_quote": 4732.70387}, {"ts": 1772596380000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 71193.9, "quote_volume": 8178.53544, "trades": 93, "taker_buy_volume": 35001.5, "taker_buy_quote": 4021.31741}, {"ts": 1772596440000, "open": 0.1149, "high": 0.1149, "low": 0.1147, "close": 0.1147, "volume": 101105.4, "quote_volume": 11609.41085, "trades": 146, "taker_buy_volume": 42408.6, "taker_buy_quote": 4870.00909}, {"ts": 1772596500000, "open": 0.1146, "high": 0.1149, "low": 0.1146, "close": 0.1148, "volume": 66134.8, "quote_volume": 7590.10939, "trades": 121, "taker_buy_volume": 36467.1, "taker_buy_quote": 4184.90158}, {"ts": 1772596560000, "open": 0.1148, "high": 0.1149, "low": 0.1146, "close": 0.1147, "volume": 58641.4, "quote_volume": 6728.33847, "trades": 65, "taker_buy_volume": 28622.9, "taker_buy_quote": 3284.06937}, {"ts": 1772596620000, "open": 0.1148, "high": 0.1149, "low": 0.1146, "close": 0.1146, "volume": 129807.4, "quote_volume": 14893.01447, "trades": 131, "taker_buy_volume": 72540.1, "taker_buy_quote": 8319.75304}, {"ts": 1772596680000, "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.1149, "volume": 91091.1, "quote_volume": 10464.68434, "trades": 113, "taker_buy_volume": 43422.9, "taker_buy_quote": 4988.29522}, {"ts": 1772596740000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 79449.1, "quote_volume": 9136.68167, "trades": 120, "taker_buy_volume": 27311.0, "taker_buy_quote": 3141.25328}, {"ts": 1772596800000, "open": 0.1149, "high": 0.1152, "low": 0.1148, "close": 0.115, "volume": 257425.4, "quote_volume": 29625.72673, "trades": 192, "taker_buy_volume": 83935.8, "taker_buy_quote": 9659.04931}, {"ts": 1772596860000, "open": 0.1151, "high": 0.1151, "low": 0.1145, "close": 0.1146, "volume": 235132.3, "quote_volume": 26995.47019, "trades": 277, "taker_buy_volume": 99525.8, "taker_buy_quote": 11425.20338}, {"ts": 1772596920000, "open": 0.1146, "high": 0.1153, "low": 0.1145, "close": 0.1152, "volume": 235709.8, "quote_volume": 27040.01231, "trades": 267, "taker_buy_volume": 142561.5, "taker_buy_quote": 16355.91622}, {"ts": 1772596980000, "open": 0.1151, "high": 0.1151, "low": 0.1148, "close": 0.115, "volume": 148235.4, "quote_volume": 17035.79264, "trades": 255, "taker_buy_volume": 86523.7, "taker_buy_quote": 9943.57083}, {"ts": 1772597040000, "open": 0.1151, "high": 0.1152, "low": 0.1147, "close": 0.1147, "volume": 169460.0, "quote_volume": 19484.74445, "trades": 265, "taker_buy_volume": 88292.4, "taker_buy_quote": 10154.27634}, {"ts": 1772597100000, "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.1149, "volume": 147599.4, "quote_volume": 16956.64836, "trades": 167, "taker_buy_volume": 54665.5, "taker_buy_quote": 6279.76732}, {"ts": 1772597160000, "open": 0.1149, "high": 0.1149, "low": 0.1144, "close": 0.1146, "volume": 153892.1, "quote_volume": 17649.80622, "trades": 208, "taker_buy_volume": 97549.2, "taker_buy_quote": 11188.30757}, {"ts": 1772597220000, "open": 0.1146, "high": 0.1148, "low": 0.1145, "close": 0.1147, "volume": 63035.6, "quote_volume": 7226.93853, "trades": 91, "taker_buy_volume": 30266.4, "taker_buy_quote": 3469.99407}, {"ts": 1772597280000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 134623.3, "quote_volume": 15429.44888, "trades": 142, "taker_buy_volume": 69564.8, "taker_buy_quote": 7973.71273}, {"ts": 1772597340000, "open": 0.1147, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 100484.0, "quote_volume": 11524.75304, "trades": 90, "taker_buy_volume": 65728.6, "taker_buy_quote": 7538.50248}, {"ts": 1772597400000, "open": 0.1145, "high": 0.115, "low": 0.1145, "close": 0.1148, "volume": 114578.5, "quote_volume": 13149.70883, "trades": 133, "taker_buy_volume": 62850.7, "taker_buy_quote": 7214.78772}, {"ts": 1772597460000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 146248.5, "quote_volume": 16811.5641, "trades": 107, "taker_buy_volume": 46412.3, "taker_buy_quote": 5336.11784}, {"ts": 1772597520000, "open": 0.115, "high": 0.1153, "low": 0.1147, "close": 0.1147, "volume": 321924.7, "quote_volume": 37030.87084, "trades": 337, "taker_buy_volume": 164531.2, "taker_buy_quote": 18925.20244}, {"ts": 1772597580000, "open": 0.1147, "high": 0.1147, "low": 0.1143, "close": 0.1144, "volume": 279475.0, "quote_volume": 31990.62991, "trades": 329, "taker_buy_volume": 120528.4, "taker_buy_quote": 13800.41578}, {"ts": 1772597640000, "open": 0.1145, "high": 0.1145, "low": 0.1138, "close": 0.1138, "volume": 217534.8, "quote_volume": 24807.08163, "trades": 319, "taker_buy_volume": 114911.8, "taker_buy_quote": 13106.06492}, {"ts": 1772597700000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 219293.8, "quote_volume": 24980.72502, "trades": 352, "taker_buy_volume": 115310.5, "taker_buy_quote": 13135.77129}, {"ts": 1772597760000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 128545.0, "quote_volume": 14644.36517, "trades": 175, "taker_buy_volume": 84717.7, "taker_buy_quote": 9649.70464}, {"ts": 1772597820000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 246031.1, "quote_volume": 28013.62728, "trades": 319, "taker_buy_volume": 112721.9, "taker_buy_quote": 12834.96378}, {"ts": 1772597880000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 151031.2, "quote_volume": 17210.42601, "trades": 224, "taker_buy_volume": 55742.2, "taker_buy_quote": 6351.85707}, {"ts": 1772597940000, "open": 0.1141, "high": 0.1141, "low": 0.1137, "close": 0.1138, "volume": 95760.1, "quote_volume": 10902.64932, "trades": 170, "taker_buy_volume": 56139.0, "taker_buy_quote": 6389.68161}, {"ts": 1772598000000, "open": 0.1138, "high": 0.1142, "low": 0.1137, "close": 0.1141, "volume": 125035.4, "quote_volume": 14247.11702, "trades": 179, "taker_buy_volume": 79587.9, "taker_buy_quote": 9070.69907}, {"ts": 1772598060000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 106602.3, "quote_volume": 12173.63099, "trades": 151, "taker_buy_volume": 80123.0, "taker_buy_quote": 9150.33348}, {"ts": 1772598120000, "open": 0.1143, "high": 0.1143, "low": 0.1138, "close": 0.1139, "volume": 152347.3, "quote_volume": 17362.65066, "trades": 177, "taker_buy_volume": 66172.5, "taker_buy_quote": 7541.70667}, {"ts": 1772598180000, "open": 0.1139, "high": 0.1139, "low": 0.1135, "close": 0.1136, "volume": 194374.5, "quote_volume": 22102.1064, "trades": 217, "taker_buy_volume": 80966.0, "taker_buy_quote": 9211.60902}, {"ts": 1772598240000, "open": 0.1137, "high": 0.1142, "low": 0.1137, "close": 0.1142, "volume": 125799.1, "quote_volume": 14323.0039, "trades": 178, "taker_buy_volume": 84595.7, "taker_buy_quote": 9631.05429}, {"ts": 1772598300000, "open": 0.1142, "high": 0.1145, "low": 0.1141, "close": 0.1145, "volume": 139243.1, "quote_volume": 15915.28849, "trades": 234, "taker_buy_volume": 67311.8, "taker_buy_quote": 7695.79859}, {"ts": 1772598360000, "open": 0.1144, "high": 0.1144, "low": 0.1141, "close": 0.1143, "volume": 179393.6, "quote_volume": 20507.42746, "trades": 229, "taker_buy_volume": 83213.3, "taker_buy_quote": 9514.30724}, {"ts": 1772598420000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 20657.5, "quote_volume": 2361.15225, "trades": 19, "taker_buy_volume": 15906.5, "taker_buy_quote": 1818.11295}, {"ts": 1772598480000, "open": 0.1143, "high": 0.1145, "low": 0.1143, "close": 0.1145, "volume": 79257.4, "quote_volume": 9067.62962, "trades": 134, "taker_buy_volume": 52493.0, "taker_buy_quote": 6006.70996}, {"ts": 1772598540000, "open": 0.1145, "high": 0.1147, "low": 0.1144, "close": 0.1145, "volume": 75084.2, "quote_volume": 8600.89525, "trades": 130, "taker_buy_volume": 48443.4, "taker_buy_quote": 5548.97816}, {"ts": 1772598600000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 21346.4, "quote_volume": 2440.65214, "trades": 43, "taker_buy_volume": 9681.5, "taker_buy_quote": 1107.29096}, {"ts": 1772598660000, "open": 0.1142, "high": 0.1147, "low": 0.1142, "close": 0.1147, "volume": 114080.0, "quote_volume": 13060.93341, "trades": 253, "taker_buy_volume": 90738.6, "taker_buy_quote": 10387.0762}, {"ts": 1772598720000, "open": 0.1148, "high": 0.1152, "low": 0.1147, "close": 0.115, "volume": 107466.1, "quote_volume": 12358.59976, "trades": 166, "taker_buy_volume": 58722.4, "taker_buy_quote": 6749.89505}, {"ts": 1772598780000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 92379.0, "quote_volume": 10611.59216, "trades": 126, "taker_buy_volume": 55739.6, "taker_buy_quote": 6401.74555}, {"ts": 1772598840000, "open": 0.1148, "high": 0.1149, "low": 0.1146, "close": 0.1147, "volume": 101982.5, "quote_volume": 11706.01563, "trades": 143, "taker_buy_volume": 50497.1, "taker_buy_quote": 5797.27899}, {"ts": 1772598900000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 72313.2, "quote_volume": 8300.97202, "trades": 140, "taker_buy_volume": 45960.7, "taker_buy_quote": 5276.09127}, {"ts": 1772598960000, "open": 0.1148, "high": 0.1148, "low": 0.1144, "close": 0.1144, "volume": 82107.2, "quote_volume": 9405.95297, "trades": 117, "taker_buy_volume": 36308.8, "taker_buy_quote": 4159.69011}, {"ts": 1772599020000, "open": 0.1144, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 100148.1, "quote_volume": 11443.96969, "trades": 116, "taker_buy_volume": 60416.0, "taker_buy_quote": 6905.09198}, {"ts": 1772599080000, "open": 0.1143, "high": 0.1144, "low": 0.1142, "close": 0.1143, "volume": 109710.0, "quote_volume": 12540.23483, "trades": 188, "taker_buy_volume": 62118.1, "taker_buy_quote": 7100.66255}, {"ts": 1772599140000, "open": 0.1143, "high": 0.1147, "low": 0.1142, "close": 0.1147, "volume": 80774.9, "quote_volume": 9240.50696, "trades": 134, "taker_buy_volume": 41393.5, "taker_buy_quote": 4737.46047}, {"ts": 1772599200000, "open": 0.1147, "high": 0.1149, "low": 0.1146, "close": 0.1148, "volume": 251927.9, "quote_volume": 28909.64773, "trades": 255, "taker_buy_volume": 85265.7, "taker_buy_quote": 9789.93868}, {"ts": 1772599260000, "open": 0.1148, "high": 0.1151, "low": 0.1148, "close": 0.115, "volume": 191837.1, "quote_volume": 22051.62553, "trades": 264, "taker_buy_volume": 97931.2, "taker_buy_quote": 11255.92329}, {"ts": 1772599320000, "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.1152, "volume": 94407.4, "quote_volume": 10871.54309, "trades": 125, "taker_buy_volume": 55448.9, "taker_buy_quote": 6386.12856}, {"ts": 1772599380000, "open": 0.1153, "high": 0.1159, "low": 0.1153, "close": 0.1157, "volume": 151334.0, "quote_volume": 17504.28541, "trades": 266, "taker_buy_volume": 98367.0, "taker_buy_quote": 11375.48018}, {"ts": 1772599440000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 190784.2, "quote_volume": 22082.62211, "trades": 310, "taker_buy_volume": 132028.4, "taker_buy_quote": 15283.44044}, {"ts": 1772599500000, "open": 0.1157, "high": 0.1159, "low": 0.1156, "close": 0.1157, "volume": 147474.4, "quote_volume": 17073.5292, "trades": 193, "taker_buy_volume": 80177.9, "taker_buy_quote": 9282.42589}, {"ts": 1772599560000, "open": 0.1157, "high": 0.1158, "low": 0.1155, "close": 0.1155, "volume": 116278.1, "quote_volume": 13450.07047, "trades": 192, "taker_buy_volume": 53510.0, "taker_buy_quote": 6191.54111}, {"ts": 1772599620000, "open": 0.1154, "high": 0.1156, "low": 0.1153, "close": 0.1156, "volume": 173672.1, "quote_volume": 20061.30577, "trades": 218, "taker_buy_volume": 86944.9, "taker_buy_quote": 10044.74131}, {"ts": 1772599680000, "open": 0.1157, "high": 0.1158, "low": 0.1153, "close": 0.1153, "volume": 150566.2, "quote_volume": 17388.32969, "trades": 229, "taker_buy_volume": 39968.4, "taker_buy_quote": 4617.43236}, {"ts": 1772599740000, "open": 0.1153, "high": 0.1153, "low": 0.1147, "close": 0.115, "volume": 223181.2, "quote_volume": 25655.76965, "trades": 319, "taker_buy_volume": 145897.0, "taker_buy_quote": 16770.59601}, {"ts": 1772599800000, "open": 0.115, "high": 0.1152, "low": 0.1148, "close": 0.115, "volume": 224925.4, "quote_volume": 25875.80999, "trades": 307, "taker_buy_volume": 146052.2, "taker_buy_quote": 16805.5769}, {"ts": 1772599860000, "open": 0.115, "high": 0.115, "low": 0.1145, "close": 0.1149, "volume": 183158.9, "quote_volume": 21009.38517, "trades": 252, "taker_buy_volume": 86758.5, "taker_buy_quote": 9954.09338}, {"ts": 1772599920000, "open": 0.1149, "high": 0.1149, "low": 0.1147, "close": 0.1148, "volume": 102740.9, "quote_volume": 11799.6804, "trades": 223, "taker_buy_volume": 73769.3, "taker_buy_quote": 8473.1936}, {"ts": 1772599980000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 8596.5, "quote_volume": 986.25975, "trades": 68, "taker_buy_volume": 4778.9, "taker_buy_quote": 548.38103}, {"ts": 1772600040000, "open": 0.1148, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 150506.1, "quote_volume": 17294.81845, "trades": 196, "taker_buy_volume": 100964.8, "taker_buy_quote": 11602.54904}, {"ts": 1772600100000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.1149, "volume": 51436.2, "quote_volume": 5911.20925, "trades": 64, "taker_buy_volume": 37153.9, "taker_buy_quote": 4270.24967}, {"ts": 1772600160000, "open": 0.1149, "high": 0.1151, "low": 0.1148, "close": 0.1151, "volume": 114522.0, "quote_volume": 13166.8289, "trades": 183, "taker_buy_volume": 69030.3, "taker_buy_quote": 7936.03499}, {"ts": 1772600220000, "open": 0.1151, "high": 0.1154, "low": 0.1151, "close": 0.1151, "volume": 85387.0, "quote_volume": 9837.76615, "trades": 123, "taker_buy_volume": 50216.6, "taker_buy_quote": 5784.19926}, {"ts": 1772600280000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1153, "volume": 60331.8, "quote_volume": 6949.87757, "trades": 88, "taker_buy_volume": 50699.8, "taker_buy_quote": 5840.69067}, {"ts": 1772600340000, "open": 0.1153, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 37416.2, "quote_volume": 4311.52242, "trades": 68, "taker_buy_volume": 29757.6, "taker_buy_quote": 3428.54859}, {"ts": 1772600400000, "open": 0.1153, "high": 0.1153, "low": 0.115, "close": 0.1151, "volume": 217538.7, "quote_volume": 25065.12284, "trades": 344, "taker_buy_volume": 148280.6, "taker_buy_quote": 17084.32859}, {"ts": 1772600460000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 31116.0, "quote_volume": 3580.65463, "trades": 59, "taker_buy_volume": 18067.8, "taker_buy_quote": 2079.51313}, {"ts": 1772600520000, "open": 0.1151, "high": 0.1151, "low": 0.1147, "close": 0.1147, "volume": 91538.5, "quote_volume": 10521.93422, "trades": 183, "taker_buy_volume": 41784.5, "taker_buy_quote": 4804.02204}, {"ts": 1772600580000, "open": 0.1148, "high": 0.1148, "low": 0.1139, "close": 0.1144, "volume": 346590.6, "quote_volume": 39621.79719, "trades": 449, "taker_buy_volume": 157164.2, "taker_buy_quote": 17979.59279}, {"ts": 1772600640000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 109429.4, "quote_volume": 12532.48306, "trades": 141, "taker_buy_volume": 89643.2, "taker_buy_quote": 10267.40222}, {"ts": 1772600700000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 42709.5, "quote_volume": 4893.43614, "trades": 89, "taker_buy_volume": 27220.9, "taker_buy_quote": 3118.52547}, {"ts": 1772600760000, "open": 0.1144, "high": 0.1147, "low": 0.1144, "close": 0.1146, "volume": 117120.4, "quote_volume": 13418.67743, "trades": 157, "taker_buy_volume": 73034.9, "taker_buy_quote": 8367.41395}, {"ts": 1772600820000, "open": 0.1146, "high": 0.1148, "low": 0.1145, "close": 0.1148, "volume": 136287.6, "quote_volume": 15634.61019, "trades": 154, "taker_buy_volume": 75218.5, "taker_buy_quote": 8628.42133}, {"ts": 1772600880000, "open": 0.1149, "high": 0.1149, "low": 0.1146, "close": 0.1147, "volume": 145804.8, "quote_volume": 16735.87878, "trades": 167, "taker_buy_volume": 73010.6, "taker_buy_quote": 8379.94596}, {"ts": 1772600940000, "open": 0.1147, "high": 0.1148, "low": 0.1145, "close": 0.1145, "volume": 70715.6, "quote_volume": 8112.43497, "trades": 79, "taker_buy_volume": 30081.3, "taker_buy_quote": 3450.37867}, {"ts": 1772601000000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1144, "volume": 135690.4, "quote_volume": 15518.86709, "trades": 160, "taker_buy_volume": 63561.0, "taker_buy_quote": 7271.17571}, {"ts": 1772601060000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 110178.6, "quote_volume": 12604.41811, "trades": 113, "taker_buy_volume": 81682.8, "taker_buy_quote": 9344.51232}, {"ts": 1772601120000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 50367.5, "quote_volume": 5754.17162, "trades": 69, "taker_buy_volume": 12292.2, "taker_buy_quote": 1404.99846}, {"ts": 1772601180000, "open": 0.1142, "high": 0.1145, "low": 0.1142, "close": 0.1145, "volume": 115672.3, "quote_volume": 13228.30365, "trades": 194, "taker_buy_volume": 53082.1, "taker_buy_quote": 6069.6667}, {"ts": 1772601240000, "open": 0.1145, "high": 0.1148, "low": 0.1145, "close": 0.1148, "volume": 126124.4, "quote_volume": 14450.38531, "trades": 105, "taker_buy_volume": 91179.8, "taker_buy_quote": 10445.44035}, {"ts": 1772601300000, "open": 0.1148, "high": 0.1148, "low": 0.1145, "close": 0.1145, "volume": 43533.2, "quote_volume": 4992.2861, "trades": 88, "taker_buy_volume": 22397.7, "taker_buy_quote": 2567.98116}, {"ts": 1772601360000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1145, "volume": 134848.6, "quote_volume": 15423.68563, "trades": 199, "taker_buy_volume": 51803.3, "taker_buy_quote": 5926.63336}, {"ts": 1772601420000, "open": 0.1145, "high": 0.1148, "low": 0.1145, "close": 0.1148, "volume": 50642.9, "quote_volume": 5801.77991, "trades": 66, "taker_buy_volume": 35587.0, "taker_buy_quote": 4077.80181}, {"ts": 1772601480000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 10169.2, "quote_volume": 1166.41683, "trades": 43, "taker_buy_volume": 6144.7, "taker_buy_quote": 704.80668}, {"ts": 1772601540000, "open": 0.1147, "high": 0.1147, "low": 0.1145, "close": 0.1147, "volume": 61154.2, "quote_volume": 7010.66001, "trades": 94, "taker_buy_volume": 32821.0, "taker_buy_quote": 3763.05113}, {"ts": 1772601600000, "open": 0.1147, "high": 0.1148, "low": 0.1145, "close": 0.1146, "volume": 142103.4, "quote_volume": 16295.40984, "trades": 192, "taker_buy_volume": 61027.5, "taker_buy_quote": 6999.27933}, {"ts": 1772601660000, "open": 0.1146, "high": 0.1147, "low": 0.1144, "close": 0.1144, "volume": 141704.2, "quote_volume": 16247.45192, "trades": 142, "taker_buy_volume": 101109.0, "taker_buy_quote": 11591.92477}, {"ts": 1772601720000, "open": 0.1143, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 149081.4, "quote_volume": 17045.7875, "trades": 185, "taker_buy_volume": 54596.2, "taker_buy_quote": 6243.37293}, {"ts": 1772601780000, "open": 0.1143, "high": 0.1143, "low": 0.1134, "close": 0.1136, "volume": 632211.6, "quote_volume": 71967.34936, "trades": 547, "taker_buy_volume": 275366.5, "taker_buy_quote": 31346.69774}, {"ts": 1772601840000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1137, "volume": 76596.7, "quote_volume": 8707.70519, "trades": 115, "taker_buy_volume": 37362.3, "taker_buy_quote": 4248.11836}, {"ts": 1772601900000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 82786.0, "quote_volume": 9428.04908, "trades": 127, "taker_buy_volume": 53790.0, "taker_buy_quote": 6126.07023}, {"ts": 1772601960000, "open": 0.1139, "high": 0.1139, "low": 0.1124, "close": 0.1125, "volume": 1470807.2, "quote_volume": 166117.7586, "trades": 1099, "taker_buy_volume": 530052.4, "taker_buy_quote": 59854.7079}, {"ts": 1772602020000, "open": 0.1125, "high": 0.1126, "low": 0.112, "close": 0.1125, "volume": 499430.0, "quote_volume": 56077.68228, "trades": 498, "taker_buy_volume": 253638.9, "taker_buy_quote": 28501.68805}, {"ts": 1772602080000, "open": 0.1125, "high": 0.1128, "low": 0.1124, "close": 0.1126, "volume": 182770.7, "quote_volume": 20582.05885, "trades": 232, "taker_buy_volume": 132912.2, "taker_buy_quote": 14967.15554}, {"ts": 1772602140000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 22489.0, "quote_volume": 2532.94056, "trades": 50, "taker_buy_volume": 14385.3, "taker_buy_quote": 1620.47751}, {"ts": 1772602200000, "open": 0.1127, "high": 0.1133, "low": 0.1127, "close": 0.1133, "volume": 251468.1, "quote_volume": 28428.82909, "trades": 254, "taker_buy_volume": 138910.6, "taker_buy_quote": 15702.31619}, {"ts": 1772602260000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.113, "volume": 51808.2, "quote_volume": 5863.38391, "trades": 69, "taker_buy_volume": 17194.1, "taker_buy_quote": 1947.83041}, {"ts": 1772602320000, "open": 0.113, "high": 0.1132, "low": 0.1128, "close": 0.113, "volume": 101006.8, "quote_volume": 11411.26668, "trades": 168, "taker_buy_volume": 44016.0, "taker_buy_quote": 4973.87002}, {"ts": 1772602380000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 66625.0, "quote_volume": 7535.31273, "trades": 79, "taker_buy_volume": 48128.3, "taker_buy_quote": 5443.47184}, {"ts": 1772602440000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 34529.6, "quote_volume": 3902.26991, "trades": 40, "taker_buy_volume": 11365.0, "taker_buy_quote": 1284.67011}, {"ts": 1772602500000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 4746.2, "quote_volume": 536.22317, "trades": 26, "taker_buy_volume": 1071.8, "taker_buy_quote": 121.1134}, {"ts": 1772602560000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 70007.7, "quote_volume": 7902.4683, "trades": 108, "taker_buy_volume": 27452.6, "taker_buy_quote": 3099.41315}, {"ts": 1772602620000, "open": 0.1128, "high": 0.1133, "low": 0.1128, "close": 0.1133, "volume": 97747.6, "quote_volume": 11059.6239, "trades": 158, "taker_buy_volume": 54509.0, "taker_buy_quote": 6167.02029}, {"ts": 1772602680000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1131, "volume": 34834.0, "quote_volume": 3947.28715, "trades": 65, "taker_buy_volume": 13078.5, "taker_buy_quote": 1482.16444}, {"ts": 1772602740000, "open": 0.1131, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 55066.2, "quote_volume": 6231.54504, "trades": 102, "taker_buy_volume": 27971.6, "taker_buy_quote": 3165.14343}, {"ts": 1772602800000, "open": 0.1132, "high": 0.1132, "low": 0.1129, "close": 0.113, "volume": 54239.3, "quote_volume": 6132.5142, "trades": 82, "taker_buy_volume": 26073.0, "taker_buy_quote": 2947.3969}, {"ts": 1772602860000, "open": 0.1129, "high": 0.1136, "low": 0.1129, "close": 0.1136, "volume": 90073.2, "quote_volume": 10195.96149, "trades": 162, "taker_buy_volume": 75853.0, "taker_buy_quote": 8590.48635}, {"ts": 1772602920000, "open": 0.1137, "high": 0.114, "low": 0.1135, "close": 0.114, "volume": 170752.0, "quote_volume": 19416.29654, "trades": 159, "taker_buy_volume": 101031.1, "taker_buy_quote": 11491.905}, {"ts": 1772602980000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 134511.3, "quote_volume": 15338.86156, "trades": 221, "taker_buy_volume": 91230.4, "taker_buy_quote": 10403.94712}, {"ts": 1772603040000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 39243.8, "quote_volume": 4463.1541, "trades": 58, "taker_buy_volume": 13361.2, "taker_buy_quote": 1519.86549}, {"ts": 1772603100000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 28288.6, "quote_volume": 3209.04912, "trades": 76, "taker_buy_volume": 11064.1, "taker_buy_quote": 1255.22455}, {"ts": 1772603160000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 43374.9, "quote_volume": 4925.59187, "trades": 83, "taker_buy_volume": 11301.1, "taker_buy_quote": 1283.26416}, {"ts": 1772603220000, "open": 0.1134, "high": 0.1138, "low": 0.1134, "close": 0.1138, "volume": 175317.7, "quote_volume": 19916.47156, "trades": 266, "taker_buy_volume": 112666.6, "taker_buy_quote": 12796.95464}, {"ts": 1772603280000, "open": 0.1138, "high": 0.1138, "low": 0.1134, "close": 0.1134, "volume": 66360.8, "quote_volume": 7535.5439, "trades": 104, "taker_buy_volume": 34012.4, "taker_buy_quote": 3863.70436}, {"ts": 1772603340000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 85483.2, "quote_volume": 9693.9119, "trades": 84, "taker_buy_volume": 55219.6, "taker_buy_quote": 6262.21824}, {"ts": 1772603400000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1134, "volume": 38262.9, "quote_volume": 4336.48674, "trades": 99, "taker_buy_volume": 10710.5, "taker_buy_quote": 1214.51583}, {"ts": 1772603460000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 55051.1, "quote_volume": 6243.18397, "trades": 77, "taker_buy_volume": 26776.6, "taker_buy_quote": 3037.03314}, {"ts": 1772603520000, "open": 0.1133, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 41563.1, "quote_volume": 4717.92017, "trades": 61, "taker_buy_volume": 20173.7, "taker_buy_quote": 2290.13209}, {"ts": 1772603580000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 79380.7, "quote_volume": 9010.61182, "trades": 109, "taker_buy_volume": 44910.4, "taker_buy_quote": 5099.14137}, {"ts": 1772603640000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 19500.3, "quote_volume": 2214.19974, "trades": 52, "taker_buy_volume": 18953.2, "taker_buy_quote": 2152.04918}, {"ts": 1772603700000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 21033.7, "quote_volume": 2388.53495, "trades": 110, "taker_buy_volume": 6992.4, "taker_buy_quote": 794.07514}, {"ts": 1772603760000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 47308.6, "quote_volume": 5375.26223, "trades": 64, "taker_buy_volume": 30875.1, "taker_buy_quote": 3508.41663}, {"ts": 1772603820000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.1138, "volume": 95255.8, "quote_volume": 10846.08136, "trades": 130, "taker_buy_volume": 55499.6, "taker_buy_quote": 6319.0383}, {"ts": 1772603880000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 77401.0, "quote_volume": 8808.22678, "trades": 80, "taker_buy_volume": 45674.6, "taker_buy_quote": 5197.76948}, {"ts": 1772603940000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 119345.4, "quote_volume": 13597.40332, "trades": 153, "taker_buy_volume": 69770.7, "taker_buy_quote": 7949.20532}, {"ts": 1772604000000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 84417.3, "quote_volume": 9601.66934, "trades": 108, "taker_buy_volume": 27806.4, "taker_buy_quote": 3162.23813}, {"ts": 1772604060000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 81317.5, "quote_volume": 9256.94982, "trades": 119, "taker_buy_volume": 49334.0, "taker_buy_quote": 5615.34047}, {"ts": 1772604120000, "open": 0.1139, "high": 0.1141, "low": 0.1138, "close": 0.1139, "volume": 66830.9, "quote_volume": 7616.53142, "trades": 102, "taker_buy_volume": 37413.3, "taker_buy_quote": 4263.93834}, {"ts": 1772604180000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 105190.2, "quote_volume": 11977.81639, "trades": 121, "taker_buy_volume": 48764.5, "taker_buy_quote": 5551.83503}, {"ts": 1772604240000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.114, "volume": 101143.4, "quote_volume": 11514.70597, "trades": 183, "taker_buy_volume": 55506.8, "taker_buy_quote": 6320.08955}, {"ts": 1772604300000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 111515.8, "quote_volume": 12706.04627, "trades": 107, "taker_buy_volume": 61442.8, "taker_buy_quote": 7001.29178}, {"ts": 1772604360000, "open": 0.1139, "high": 0.1139, "low": 0.1135, "close": 0.1135, "volume": 133869.6, "quote_volume": 15214.4802, "trades": 208, "taker_buy_volume": 54534.6, "taker_buy_quote": 6197.4391}, {"ts": 1772604420000, "open": 0.1136, "high": 0.1138, "low": 0.1135, "close": 0.1136, "volume": 198385.4, "quote_volume": 22538.96248, "trades": 231, "taker_buy_volume": 94326.5, "taker_buy_quote": 10717.1376}, {"ts": 1772604480000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 106542.2, "quote_volume": 12103.15622, "trades": 140, "taker_buy_volume": 55051.0, "taker_buy_quote": 6253.7936}, {"ts": 1772604540000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 26011.3, "quote_volume": 2957.91157, "trades": 57, "taker_buy_volume": 23279.4, "taker_buy_quote": 2647.29727}, {"ts": 1772604600000, "open": 0.1138, "high": 0.1138, "low": 0.1133, "close": 0.1133, "volume": 41967.5, "quote_volume": 4768.41368, "trades": 196, "taker_buy_volume": 21011.1, "taker_buy_quote": 2386.74342}, {"ts": 1772604660000, "open": 0.1133, "high": 0.1133, "low": 0.1129, "close": 0.1129, "volume": 290798.6, "quote_volume": 32888.77805, "trades": 223, "taker_buy_volume": 82158.1, "taker_buy_quote": 9291.87778}, {"ts": 1772604720000, "open": 0.113, "high": 0.1131, "low": 0.1129, "close": 0.113, "volume": 208973.3, "quote_volume": 23611.75328, "trades": 154, "taker_buy_volume": 89211.8, "taker_buy_quote": 10083.35681}, {"ts": 1772604780000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 100700.1, "quote_volume": 11382.60388, "trades": 92, "taker_buy_volume": 58478.9, "taker_buy_quote": 6611.23978}, {"ts": 1772604840000, "open": 0.113, "high": 0.1132, "low": 0.1129, "close": 0.1131, "volume": 133061.0, "quote_volume": 15045.91883, "trades": 170, "taker_buy_volume": 80102.8, "taker_buy_quote": 9058.76282}, {"ts": 1772604900000, "open": 0.113, "high": 0.1131, "low": 0.1129, "close": 0.113, "volume": 118346.3, "quote_volume": 13370.89759, "trades": 101, "taker_buy_volume": 48476.0, "taker_buy_quote": 5478.1808}, {"ts": 1772604960000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 89818.5, "quote_volume": 10153.0815, "trades": 91, "taker_buy_volume": 45099.3, "taker_buy_quote": 5098.41183}, {"ts": 1772605020000, "open": 0.1129, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 158775.0, "quote_volume": 17912.26311, "trades": 125, "taker_buy_volume": 52310.7, "taker_buy_quote": 5902.76797}, {"ts": 1772605080000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 90021.2, "quote_volume": 10171.89252, "trades": 103, "taker_buy_volume": 62758.8, "taker_buy_quote": 7091.24132}, {"ts": 1772605140000, "open": 0.113, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 176829.8, "quote_volume": 19976.50488, "trades": 179, "taker_buy_volume": 86556.7, "taker_buy_quote": 9777.66918}, {"ts": 1772605200000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 143434.4, "quote_volume": 16190.83423, "trades": 118, "taker_buy_volume": 52292.9, "taker_buy_quote": 5904.01156}, {"ts": 1772605260000, "open": 0.1128, "high": 0.1128, "low": 0.1122, "close": 0.1125, "volume": 244683.6, "quote_volume": 27521.39502, "trades": 211, "taker_buy_volume": 166911.5, "taker_buy_quote": 18770.58197}, {"ts": 1772605320000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 83871.9, "quote_volume": 9435.59914, "trades": 104, "taker_buy_volume": 40669.5, "taker_buy_quote": 4575.37094}, {"ts": 1772605380000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 79870.9, "quote_volume": 8993.4119, "trades": 106, "taker_buy_volume": 59232.9, "taker_buy_quote": 6669.63431}, {"ts": 1772605440000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 40452.2, "quote_volume": 4554.94661, "trades": 72, "taker_buy_volume": 25406.6, "taker_buy_quote": 2860.87326}, {"ts": 1772605500000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 86313.5, "quote_volume": 9721.77756, "trades": 125, "taker_buy_volume": 64541.8, "taker_buy_quote": 7269.20841}, {"ts": 1772605560000, "open": 0.1127, "high": 0.1127, "low": 0.1123, "close": 0.1124, "volume": 58563.4, "quote_volume": 6589.87329, "trades": 98, "taker_buy_volume": 27545.3, "taker_buy_quote": 3100.0333}, {"ts": 1772605620000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 151494.9, "quote_volume": 17016.27287, "trades": 294, "taker_buy_volume": 81160.8, "taker_buy_quote": 9118.37271}, {"ts": 1772605680000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 120640.8, "quote_volume": 13556.88496, "trades": 137, "taker_buy_volume": 92067.3, "taker_buy_quote": 10346.87776}, {"ts": 1772605740000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 105969.1, "quote_volume": 11926.83754, "trades": 166, "taker_buy_volume": 52975.3, "taker_buy_quote": 5963.20304}, {"ts": 1772605800000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 53296.6, "quote_volume": 5997.56411, "trades": 84, "taker_buy_volume": 27738.6, "taker_buy_quote": 3121.50017}, {"ts": 1772605860000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 237376.8, "quote_volume": 26761.29522, "trades": 157, "taker_buy_volume": 163067.8, "taker_buy_quote": 18386.43582}, {"ts": 1772605920000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 51748.5, "quote_volume": 5828.76028, "trades": 91, "taker_buy_volume": 38976.3, "taker_buy_quote": 4389.73199}, {"ts": 1772605980000, "open": 0.1126, "high": 0.1129, "low": 0.1126, "close": 0.1128, "volume": 134884.9, "quote_volume": 15205.57691, "trades": 185, "taker_buy_volume": 88032.6, "taker_buy_quote": 9925.06387}, {"ts": 1772606040000, "open": 0.1128, "high": 0.1136, "low": 0.1128, "close": 0.1136, "volume": 129365.4, "quote_volume": 14650.19376, "trades": 241, "taker_buy_volume": 101631.6, "taker_buy_quote": 11507.29795}, {"ts": 1772606100000, "open": 0.1137, "high": 0.114, "low": 0.1137, "close": 0.1137, "volume": 63554.0, "quote_volume": 7236.18985, "trades": 97, "taker_buy_volume": 49507.5, "taker_buy_quote": 5637.23342}, {"ts": 1772606160000, "open": 0.1137, "high": 0.1137, "low": 0.1131, "close": 0.1131, "volume": 49873.3, "quote_volume": 5654.4236, "trades": 91, "taker_buy_volume": 3315.7, "taker_buy_quote": 375.79371}, {"ts": 1772606220000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 64282.8, "quote_volume": 7279.75968, "trades": 113, "taker_buy_volume": 36896.2, "taker_buy_quote": 4179.17855}, {"ts": 1772606280000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 19223.3, "quote_volume": 2178.51811, "trades": 114, "taker_buy_volume": 14834.9, "taker_buy_quote": 1681.31239}, {"ts": 1772606340000, "open": 0.1134, "high": 0.1137, "low": 0.1134, "close": 0.1137, "volume": 42982.2, "quote_volume": 4882.57829, "trades": 83, "taker_buy_volume": 25134.3, "taker_buy_quote": 2856.70166}, {"ts": 1772606400000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 47842.3, "quote_volume": 5430.24866, "trades": 118, "taker_buy_volume": 15597.1, "taker_buy_quote": 1770.18019}, {"ts": 1772606460000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 123741.0, "quote_volume": 14013.59746, "trades": 58, "taker_buy_volume": 21892.0, "taker_buy_quote": 2482.46195}, {"ts": 1772606520000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 18733.8, "quote_volume": 2124.07153, "trades": 31, "taker_buy_volume": 18733.8, "taker_buy_quote": 2124.07153}, {"ts": 1772606580000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 23700.8, "quote_volume": 2687.78562, "trades": 24, "taker_buy_volume": 10777.7, "taker_buy_quote": 1222.30608}, {"ts": 1772606640000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 1411.7, "quote_volume": 160.29629, "trades": 18, "taker_buy_volume": 1411.7, "taker_buy_quote": 160.29629}, {"ts": 1772606700000, "open": 0.1137, "high": 0.1138, "low": 0.1134, "close": 0.1134, "volume": 107868.0, "quote_volume": 12260.71416, "trades": 153, "taker_buy_volume": 54703.5, "taker_buy_quote": 6218.53556}, {"ts": 1772606760000, "open": 0.1135, "high": 0.1135, "low": 0.113, "close": 0.1131, "volume": 46525.7, "quote_volume": 5265.28046, "trades": 94, "taker_buy_volume": 9764.0, "taker_buy_quote": 1104.42962}, {"ts": 1772606820000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 92647.6, "quote_volume": 10473.36601, "trades": 110, "taker_buy_volume": 34983.1, "taker_buy_quote": 3954.41385}, {"ts": 1772606880000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 42857.1, "quote_volume": 4839.62662, "trades": 78, "taker_buy_volume": 20118.1, "taker_buy_quote": 2271.2695}, {"ts": 1772606940000, "open": 0.1129, "high": 0.1131, "low": 0.1128, "close": 0.1131, "volume": 90349.6, "quote_volume": 10196.05511, "trades": 102, "taker_buy_volume": 29820.4, "taker_buy_quote": 3366.98445}, {"ts": 1772607000000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.113, "volume": 15506.5, "quote_volume": 1752.25475, "trades": 69, "taker_buy_volume": 1531.2, "taker_buy_quote": 173.04418}, {"ts": 1772607060000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 19116.8, "quote_volume": 2159.08652, "trades": 63, "taker_buy_volume": 3923.6, "taker_buy_quote": 442.84878}, {"ts": 1772607120000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 32370.5, "quote_volume": 3653.29564, "trades": 34, "taker_buy_volume": 19449.4, "taker_buy_quote": 2195.79556}, {"ts": 1772607180000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 6379.7, "quote_volume": 719.63903, "trades": 36, "taker_buy_volume": 2695.8, "taker_buy_quote": 304.09511}, {"ts": 1772607240000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 55947.8, "quote_volume": 6310.53104, "trades": 52, "taker_buy_volume": 14885.4, "taker_buy_quote": 1679.07312}, {"ts": 1772607300000, "open": 0.1128, "high": 0.1128, "low": 0.1124, "close": 0.1125, "volume": 53496.3, "quote_volume": 6022.72757, "trades": 69, "taker_buy_volume": 15333.7, "taker_buy_quote": 1725.11319}, {"ts": 1772607360000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 129125.9, "quote_volume": 14516.89625, "trades": 121, "taker_buy_volume": 77175.7, "taker_buy_quote": 8677.87506}, {"ts": 1772607420000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 27190.7, "quote_volume": 3056.23468, "trades": 34, "taker_buy_volume": 462.4, "taker_buy_quote": 51.97376}, {"ts": 1772607480000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 61603.3, "quote_volume": 6932.26922, "trades": 94, "taker_buy_volume": 17378.8, "taker_buy_quote": 1955.21656}, {"ts": 1772607540000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 19695.6, "quote_volume": 2217.74232, "trades": 22, "taker_buy_volume": 10568.8, "taker_buy_quote": 1190.06464}, {"ts": 1772607600000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 111259.3, "quote_volume": 12527.73868, "trades": 119, "taker_buy_volume": 49802.6, "taker_buy_quote": 5608.93788}, {"ts": 1772607660000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 76113.9, "quote_volume": 8570.42514, "trades": 88, "taker_buy_volume": 22166.1, "taker_buy_quote": 2495.90286}, {"ts": 1772607720000, "open": 0.1125, "high": 0.1125, "low": 0.112, "close": 0.1121, "volume": 231811.3, "quote_volume": 26019.31101, "trades": 189, "taker_buy_volume": 76802.9, "taker_buy_quote": 8617.37203}, {"ts": 1772607780000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 233402.9, "quote_volume": 26194.19961, "trades": 150, "taker_buy_volume": 65019.4, "taker_buy_quote": 7297.98857}, {"ts": 1772607840000, "open": 0.1122, "high": 0.1124, "low": 0.1118, "close": 0.1118, "volume": 294956.2, "quote_volume": 33067.76417, "trades": 220, "taker_buy_volume": 72025.4, "taker_buy_quote": 8081.91816}, {"ts": 1772607900000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1117, "volume": 301437.0, "quote_volume": 33692.56973, "trades": 290, "taker_buy_volume": 101446.7, "taker_buy_quote": 11338.15748}, {"ts": 1772607960000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 44403.8, "quote_volume": 4961.18529, "trades": 96, "taker_buy_volume": 29976.6, "taker_buy_quote": 3348.96533}, {"ts": 1772608020000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 81565.6, "quote_volume": 9115.73327, "trades": 59, "taker_buy_volume": 65369.7, "taker_buy_quote": 7306.6324}, {"ts": 1772608080000, "open": 0.1116, "high": 0.1117, "low": 0.1113, "close": 0.1113, "volume": 277407.4, "quote_volume": 30934.85858, "trades": 311, "taker_buy_volume": 156064.6, "taker_buy_quote": 17399.77775}, {"ts": 1772608140000, "open": 0.1114, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 137209.7, "quote_volume": 15297.32475, "trades": 145, "taker_buy_volume": 58254.8, "taker_buy_quote": 6497.04878}, {"ts": 1772608200000, "open": 0.1114, "high": 0.1114, "low": 0.111, "close": 0.1111, "volume": 1242711.4, "quote_volume": 138046.92406, "trades": 540, "taker_buy_volume": 298826.9, "taker_buy_quote": 33222.90809}, {"ts": 1772608260000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 171249.0, "quote_volume": 19036.00038, "trades": 189, "taker_buy_volume": 92073.1, "taker_buy_quote": 10236.0785}, {"ts": 1772608320000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 124817.7, "quote_volume": 13871.12663, "trades": 116, "taker_buy_volume": 75029.7, "taker_buy_quote": 8339.98446}, {"ts": 1772608380000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 150814.7, "quote_volume": 16761.8755, "trades": 138, "taker_buy_volume": 52649.7, "taker_buy_quote": 5854.71104}, {"ts": 1772608440000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 531666.6, "quote_volume": 59029.44271, "trades": 153, "taker_buy_volume": 73009.0, "taker_buy_quote": 8111.58222}, {"ts": 1772608500000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 52063.3, "quote_volume": 5795.40878, "trades": 57, "taker_buy_volume": 27165.3, "taker_buy_quote": 3022.28828}, {"ts": 1772608560000, "open": 0.1113, "high": 0.1116, "low": 0.1113, "close": 0.1116, "volume": 138767.0, "quote_volume": 15479.14365, "trades": 86, "taker_buy_volume": 73146.3, "taker_buy_quote": 8159.52831}, {"ts": 1772608620000, "open": 0.1115, "high": 0.1118, "low": 0.1114, "close": 0.1117, "volume": 135138.0, "quote_volume": 15082.06553, "trades": 171, "taker_buy_volume": 53928.3, "taker_buy_quote": 6022.64004}, {"ts": 1772608680000, "open": 0.1116, "high": 0.1118, "low": 0.1113, "close": 0.1113, "volume": 332932.2, "quote_volume": 37164.74741, "trades": 231, "taker_buy_volume": 98533.7, "taker_buy_quote": 11000.9776}, {"ts": 1772608740000, "open": 0.1113, "high": 0.1117, "low": 0.1113, "close": 0.1117, "volume": 88295.2, "quote_volume": 9845.4606, "trades": 101, "taker_buy_volume": 49594.4, "taker_buy_quote": 5531.26084}, {"ts": 1772608800000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 12867.2, "quote_volume": 1435.19921, "trades": 33, "taker_buy_volume": 89.6, "taker_buy_quote": 10.00832}, {"ts": 1772608860000, "open": 0.1114, "high": 0.1116, "low": 0.1112, "close": 0.1116, "volume": 95843.1, "quote_volume": 10677.66592, "trades": 109, "taker_buy_volume": 35000.3, "taker_buy_quote": 3898.94044}, {"ts": 1772608920000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 87691.9, "quote_volume": 9789.02463, "trades": 124, "taker_buy_volume": 42334.0, "taker_buy_quote": 4726.5008}, {"ts": 1772608980000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 12661.1, "quote_volume": 1413.49405, "trades": 25, "taker_buy_volume": 2256.0, "taker_buy_quote": 251.9952}, {"ts": 1772609040000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 20552.9, "quote_volume": 2297.22162, "trades": 52, "taker_buy_volume": 14032.6, "taker_buy_quote": 1568.25208}, {"ts": 1772609100000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 67740.8, "quote_volume": 7563.08946, "trades": 67, "taker_buy_volume": 24073.8, "taker_buy_quote": 2687.87661}, {"ts": 1772609160000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 18289.9, "quote_volume": 2041.78542, "trades": 30, "taker_buy_volume": 14194.6, "taker_buy_quote": 1584.73167}, {"ts": 1772609220000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 50140.0, "quote_volume": 5595.67708, "trades": 60, "taker_buy_volume": 21079.0, "taker_buy_quote": 2352.4164}, {"ts": 1772609280000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 59707.8, "quote_volume": 6671.17282, "trades": 61, "taker_buy_volume": 25353.3, "taker_buy_quote": 2832.28168}, {"ts": 1772609340000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 101042.2, "quote_volume": 11302.47663, "trades": 81, "taker_buy_volume": 37781.8, "taker_buy_quote": 4225.91213}, {"ts": 1772609400000, "open": 0.112, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 140892.4, "quote_volume": 15766.14106, "trades": 166, "taker_buy_volume": 39872.7, "taker_buy_quote": 4461.23338}, {"ts": 1772609460000, "open": 0.1118, "high": 0.112, "low": 0.1117, "close": 0.1119, "volume": 87469.0, "quote_volume": 9779.67917, "trades": 93, "taker_buy_volume": 55089.4, "taker_buy_quote": 6159.56835}, {"ts": 1772609520000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 39994.0, "quote_volume": 4471.32204, "trades": 86, "taker_buy_volume": 21253.6, "taker_buy_quote": 2376.15248}, {"ts": 1772609580000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 19913.4, "quote_volume": 2224.95422, "trades": 88, "taker_buy_volume": 5113.5, "taker_buy_quote": 571.35849}, {"ts": 1772609640000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 215015.2, "quote_volume": 24055.82011, "trades": 241, "taker_buy_volume": 91348.0, "taker_buy_quote": 10220.70823}, {"ts": 1772609700000, "open": 0.1119, "high": 0.1119, "low": 0.1114, "close": 0.1115, "volume": 37169.7, "quote_volume": 4147.774, "trades": 105, "taker_buy_volume": 21596.9, "taker_buy_quote": 2409.74744}, {"ts": 1772609760000, "open": 0.1115, "high": 0.1115, "low": 0.1112, "close": 0.1113, "volume": 37209.4, "quote_volume": 4143.68442, "trades": 65, "taker_buy_volume": 6624.2, "taker_buy_quote": 737.89858}, {"ts": 1772609820000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 92354.3, "quote_volume": 10291.00883, "trades": 108, "taker_buy_volume": 50829.3, "taker_buy_quote": 5663.38433}, {"ts": 1772609880000, "open": 0.1115, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 76244.9, "quote_volume": 8504.78849, "trades": 78, "taker_buy_volume": 48405.8, "taker_buy_quote": 5400.62212}, {"ts": 1772609940000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 60153.7, "quote_volume": 6709.17762, "trades": 62, "taker_buy_volume": 20020.9, "taker_buy_quote": 2233.0032}, {"ts": 1772610000000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 49622.2, "quote_volume": 5546.87103, "trades": 88, "taker_buy_volume": 16275.1, "taker_buy_quote": 1818.66525}, {"ts": 1772610060000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 129432.8, "quote_volume": 14482.93736, "trades": 127, "taker_buy_volume": 83510.2, "taker_buy_quote": 9344.05003}, {"ts": 1772610120000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 98593.9, "quote_volume": 11015.12238, "trades": 125, "taker_buy_volume": 32391.5, "taker_buy_quote": 3618.57649}, {"ts": 1772610180000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 26710.6, "quote_volume": 2986.24508, "trades": 21, "taker_buy_volume": 15199.8, "taker_buy_quote": 1699.33764}, {"ts": 1772610240000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 88805.2, "quote_volume": 9943.57844, "trades": 112, "taker_buy_volume": 30829.5, "taker_buy_quote": 3452.94303}, {"ts": 1772610300000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 110387.3, "quote_volume": 12347.77014, "trades": 142, "taker_buy_volume": 75594.3, "taker_buy_quote": 8456.13084}, {"ts": 1772610360000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 122278.1, "quote_volume": 13690.6959, "trades": 118, "taker_buy_volume": 61645.8, "taker_buy_quote": 6902.77546}, {"ts": 1772610420000, "open": 0.1122, "high": 0.1129, "low": 0.1122, "close": 0.1128, "volume": 322803.9, "quote_volume": 36370.35497, "trades": 504, "taker_buy_volume": 164248.5, "taker_buy_quote": 18504.44675}, {"ts": 1772610480000, "open": 0.1128, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 263422.4, "quote_volume": 29708.7018, "trades": 311, "taker_buy_volume": 99422.2, "taker_buy_quote": 11213.22923}, {"ts": 1772610540000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1127, "volume": 173499.5, "quote_volume": 19570.34511, "trades": 295, "taker_buy_volume": 110798.4, "taker_buy_quote": 12499.33756}, {"ts": 1772610600000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 107547.7, "quote_volume": 12111.91921, "trades": 154, "taker_buy_volume": 55955.3, "taker_buy_quote": 6302.32735}, {"ts": 1772610660000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 80168.5, "quote_volume": 9033.60093, "trades": 96, "taker_buy_volume": 53271.3, "taker_buy_quote": 6003.37097}, {"ts": 1772610720000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 82078.7, "quote_volume": 9255.68294, "trades": 86, "taker_buy_volume": 37533.9, "taker_buy_quote": 4232.40759}, {"ts": 1772610780000, "open": 0.1127, "high": 0.1129, "low": 0.1126, "close": 0.1128, "volume": 247019.1, "quote_volume": 27844.53196, "trades": 172, "taker_buy_volume": 92630.3, "taker_buy_quote": 10445.15418}, {"ts": 1772610840000, "open": 0.1128, "high": 0.1128, "low": 0.1125, "close": 0.1126, "volume": 88800.9, "quote_volume": 9997.48755, "trades": 101, "taker_buy_volume": 11165.6, "taker_buy_quote": 1257.24656}, {"ts": 1772610900000, "open": 0.1126, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 35922.8, "quote_volume": 4047.29716, "trades": 126, "taker_buy_volume": 17731.6, "taker_buy_quote": 1998.57812}, {"ts": 1772610960000, "open": 0.1128, "high": 0.1131, "low": 0.1127, "close": 0.1131, "volume": 109399.8, "quote_volume": 12345.38002, "trades": 213, "taker_buy_volume": 55733.7, "taker_buy_quote": 6292.9356}, {"ts": 1772611020000, "open": 0.1131, "high": 0.1132, "low": 0.1129, "close": 0.1131, "volume": 391305.9, "quote_volume": 44251.59427, "trades": 405, "taker_buy_volume": 281586.6, "taker_buy_quote": 31845.80168}, {"ts": 1772611080000, "open": 0.1131, "high": 0.1133, "low": 0.1129, "close": 0.1131, "volume": 129305.9, "quote_volume": 14623.94089, "trades": 180, "taker_buy_volume": 65232.8, "taker_buy_quote": 7376.59437}, {"ts": 1772611140000, "open": 0.1131, "high": 0.1133, "low": 0.1129, "close": 0.113, "volume": 152830.7, "quote_volume": 17278.11429, "trades": 155, "taker_buy_volume": 30657.0, "taker_buy_quote": 3468.48818}, {"ts": 1772611200000, "open": 0.113, "high": 0.1136, "low": 0.1128, "close": 0.1134, "volume": 385072.3, "quote_volume": 43629.32956, "trades": 411, "taker_buy_volume": 253286.3, "taker_buy_quote": 28711.72772}, {"ts": 1772611260000, "open": 0.1134, "high": 0.1135, "low": 0.1129, "close": 0.1129, "volume": 122610.9, "quote_volume": 13878.97901, "trades": 227, "taker_buy_volume": 38559.3, "taker_buy_quote": 4365.11454}, {"ts": 1772611320000, "open": 0.1129, "high": 0.1129, "low": 0.1127, "close": 0.1127, "volume": 94399.3, "quote_volume": 10640.8775, "trades": 124, "taker_buy_volume": 20203.9, "taker_buy_quote": 2278.42326}, {"ts": 1772611380000, "open": 0.1127, "high": 0.1138, "low": 0.1126, "close": 0.1134, "volume": 1271488.1, "quote_volume": 143819.3358, "trades": 745, "taker_buy_volume": 842332.7, "taker_buy_quote": 95272.9808}, {"ts": 1772611440000, "open": 0.1134, "high": 0.1135, "low": 0.113, "close": 0.113, "volume": 187001.6, "quote_volume": 21187.85754, "trades": 213, "taker_buy_volume": 67059.2, "taker_buy_quote": 7603.2612}, {"ts": 1772611500000, "open": 0.1129, "high": 0.113, "low": 0.1125, "close": 0.1127, "volume": 623569.6, "quote_volume": 70308.76375, "trades": 584, "taker_buy_volume": 238754.0, "taker_buy_quote": 26925.37681}, {"ts": 1772611560000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 72954.9, "quote_volume": 8230.14909, "trades": 93, "taker_buy_volume": 38395.5, "taker_buy_quote": 4330.34233}, {"ts": 1772611620000, "open": 0.113, "high": 0.1136, "low": 0.1129, "close": 0.1133, "volume": 254846.6, "quote_volume": 28877.51054, "trades": 262, "taker_buy_volume": 159601.6, "taker_buy_quote": 18087.50886}, {"ts": 1772611680000, "open": 0.1133, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 110662.8, "quote_volume": 12544.65423, "trades": 210, "taker_buy_volume": 67061.8, "taker_buy_quote": 7602.4142}, {"ts": 1772611740000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 50048.7, "quote_volume": 5669.82343, "trades": 130, "taker_buy_volume": 38140.4, "taker_buy_quote": 4320.65905}, {"ts": 1772611800000, "open": 0.1133, "high": 0.1133, "low": 0.1123, "close": 0.1124, "volume": 312919.4, "quote_volume": 35277.77079, "trades": 330, "taker_buy_volume": 87966.4, "taker_buy_quote": 9910.67741}, {"ts": 1772611860000, "open": 0.1124, "high": 0.1125, "low": 0.1121, "close": 0.1122, "volume": 472754.4, "quote_volume": 53075.85538, "trades": 433, "taker_buy_volume": 210268.9, "taker_buy_quote": 23613.83302}, {"ts": 1772611920000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 162568.4, "quote_volume": 18199.42643, "trades": 222, "taker_buy_volume": 71983.2, "taker_buy_quote": 8057.55981}, {"ts": 1772611980000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 75697.9, "quote_volume": 8463.07342, "trades": 92, "taker_buy_volume": 34383.5, "taker_buy_quote": 3844.1235}, {"ts": 1772612040000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 47180.2, "quote_volume": 5279.36602, "trades": 74, "taker_buy_volume": 20465.1, "taker_buy_quote": 2290.04469}, {"ts": 1772612100000, "open": 0.1118, "high": 0.112, "low": 0.1117, "close": 0.112, "volume": 56429.2, "quote_volume": 6311.88417, "trades": 83, "taker_buy_volume": 25993.5, "taker_buy_quote": 2907.01411}, {"ts": 1772612160000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 48128.7, "quote_volume": 5392.18216, "trades": 75, "taker_buy_volume": 20836.7, "taker_buy_quote": 2334.94385}, {"ts": 1772612220000, "open": 0.112, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 59598.9, "quote_volume": 6682.11673, "trades": 79, "taker_buy_volume": 26558.4, "taker_buy_quote": 2976.53186}, {"ts": 1772612280000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 24546.3, "quote_volume": 2755.82285, "trades": 56, "taker_buy_volume": 12840.2, "taker_buy_quote": 1441.51479}, {"ts": 1772612340000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1124, "volume": 104410.0, "quote_volume": 11726.62317, "trades": 128, "taker_buy_volume": 53720.8, "taker_buy_quote": 6035.24168}, {"ts": 1772612400000, "open": 0.1124, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 58720.6, "quote_volume": 6601.16105, "trades": 124, "taker_buy_volume": 24906.2, "taker_buy_quote": 2800.42961}, {"ts": 1772612460000, "open": 0.1124, "high": 0.1125, "low": 0.1122, "close": 0.1122, "volume": 75632.1, "quote_volume": 8493.91677, "trades": 196, "taker_buy_volume": 37287.6, "taker_buy_quote": 4188.5135}, {"ts": 1772612520000, "open": 0.1122, "high": 0.1124, "low": 0.1121, "close": 0.1123, "volume": 76762.9, "quote_volume": 8614.57049, "trades": 107, "taker_buy_volume": 27098.4, "taker_buy_quote": 3042.92896}, {"ts": 1772612580000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 53446.3, "quote_volume": 6000.78108, "trades": 62, "taker_buy_volume": 34560.7, "taker_buy_quote": 3880.68222}, {"ts": 1772612640000, "open": 0.1124, "high": 0.1124, "low": 0.1121, "close": 0.1122, "volume": 64114.9, "quote_volume": 7199.43487, "trades": 84, "taker_buy_volume": 16337.2, "taker_buy_quote": 1834.69389}, {"ts": 1772612700000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 59078.0, "quote_volume": 6619.35898, "trades": 67, "taker_buy_volume": 40646.5, "taker_buy_quote": 4554.16484}, {"ts": 1772612760000, "open": 0.1121, "high": 0.1124, "low": 0.1121, "close": 0.1124, "volume": 28111.6, "quote_volume": 3153.09372, "trades": 60, "taker_buy_volume": 16743.8, "taker_buy_quote": 1878.56371}, {"ts": 1772612820000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 125073.0, "quote_volume": 14057.71548, "trades": 121, "taker_buy_volume": 64313.4, "taker_buy_quote": 7228.64098}, {"ts": 1772612880000, "open": 0.1124, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 60742.7, "quote_volume": 6823.91641, "trades": 100, "taker_buy_volume": 34067.8, "taker_buy_quote": 3826.45316}, {"ts": 1772612940000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 38002.6, "quote_volume": 4275.88125, "trades": 52, "taker_buy_volume": 14752.3, "taker_buy_quote": 1659.71916}, {"ts": 1772613000000, "open": 0.1127, "high": 0.113, "low": 0.1127, "close": 0.1129, "volume": 359007.6, "quote_volume": 40530.00408, "trades": 309, "taker_buy_volume": 199536.7, "taker_buy_quote": 22528.86461}, {"ts": 1772613060000, "open": 0.1129, "high": 0.1136, "low": 0.1129, "close": 0.1133, "volume": 329772.5, "quote_volume": 37348.81661, "trades": 303, "taker_buy_volume": 163607.2, "taker_buy_quote": 18523.20701}, {"ts": 1772613120000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 66695.5, "quote_volume": 7544.08487, "trades": 111, "taker_buy_volume": 23727.1, "taker_buy_quote": 2685.16239}, {"ts": 1772613180000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 32105.3, "quote_volume": 3637.24441, "trades": 59, "taker_buy_volume": 3331.8, "taker_buy_quote": 377.38681}, {"ts": 1772613240000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 21467.0, "quote_volume": 2436.31048, "trades": 46, "taker_buy_volume": 16524.6, "taker_buy_quote": 1875.34808}, {"ts": 1772613300000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 34606.2, "quote_volume": 3927.03257, "trades": 57, "taker_buy_volume": 22307.0, "taker_buy_quote": 2531.76526}, {"ts": 1772613360000, "open": 0.1135, "high": 0.1135, "low": 0.1127, "close": 0.1131, "volume": 767571.1, "quote_volume": 86798.02183, "trades": 449, "taker_buy_volume": 298391.4, "taker_buy_quote": 33733.10192}, {"ts": 1772613420000, "open": 0.1131, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 49035.0, "quote_volume": 5533.57771, "trades": 94, "taker_buy_volume": 22722.7, "taker_buy_quote": 2563.66979}, {"ts": 1772613480000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 1317.0, "quote_volume": 148.58328, "trades": 8, "taker_buy_volume": 256.8, "taker_buy_quote": 28.99272}, {"ts": 1772613540000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 52915.4, "quote_volume": 5972.1081, "trades": 34, "taker_buy_volume": 4528.2, "taker_buy_quote": 511.23378}, {"ts": 1772613600000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 86374.5, "quote_volume": 9750.20633, "trades": 102, "taker_buy_volume": 63411.5, "taker_buy_quote": 7158.09033}, {"ts": 1772613660000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 158695.5, "quote_volume": 17953.38074, "trades": 157, "taker_buy_volume": 85132.9, "taker_buy_quote": 9632.98054}, {"ts": 1772613720000, "open": 0.1132, "high": 0.1138, "low": 0.1132, "close": 0.1138, "volume": 68124.1, "quote_volume": 7730.70154, "trades": 134, "taker_buy_volume": 34071.5, "taker_buy_quote": 3867.16984}, {"ts": 1772613780000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 137116.6, "quote_volume": 15612.99686, "trades": 152, "taker_buy_volume": 91631.0, "taker_buy_quote": 10434.30556}, {"ts": 1772613840000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 51130.1, "quote_volume": 5821.56412, "trades": 67, "taker_buy_volume": 6691.4, "taker_buy_quote": 762.5898}, {"ts": 1772613900000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 45763.8, "quote_volume": 5217.78994, "trades": 142, "taker_buy_volume": 14873.1, "taker_buy_quote": 1695.72959}, {"ts": 1772613960000, "open": 0.1141, "high": 0.1149, "low": 0.1141, "close": 0.1144, "volume": 250043.3, "quote_volume": 28661.58884, "trades": 449, "taker_buy_volume": 158263.8, "taker_buy_quote": 18144.49031}, {"ts": 1772614020000, "open": 0.1144, "high": 0.1148, "low": 0.1144, "close": 0.1146, "volume": 94555.8, "quote_volume": 10841.25027, "trades": 170, "taker_buy_volume": 52077.0, "taker_buy_quote": 5972.88318}, {"ts": 1772614080000, "open": 0.1146, "high": 0.1153, "low": 0.1146, "close": 0.1151, "volume": 358746.1, "quote_volume": 41287.77095, "trades": 279, "taker_buy_volume": 131033.7, "taker_buy_quote": 15088.96324}, {"ts": 1772614140000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 70630.4, "quote_volume": 8125.1752, "trades": 106, "taker_buy_volume": 45769.8, "taker_buy_quote": 5265.63993}, {"ts": 1772614200000, "open": 0.1151, "high": 0.1154, "low": 0.1151, "close": 0.1153, "volume": 138309.4, "quote_volume": 15949.85806, "trades": 148, "taker_buy_volume": 41558.6, "taker_buy_quote": 4791.72543}, {"ts": 1772614260000, "open": 0.1154, "high": 0.1154, "low": 0.1147, "close": 0.1149, "volume": 80400.6, "quote_volume": 9245.43066, "trades": 175, "taker_buy_volume": 17608.2, "taker_buy_quote": 2023.99749}, {"ts": 1772614320000, "open": 0.1149, "high": 0.1152, "low": 0.1148, "close": 0.1152, "volume": 92319.6, "quote_volume": 10610.27867, "trades": 186, "taker_buy_volume": 53159.8, "taker_buy_quote": 6109.82281}, {"ts": 1772614380000, "open": 0.1152, "high": 0.1158, "low": 0.1152, "close": 0.1157, "volume": 184521.1, "quote_volume": 21310.68071, "trades": 201, "taker_buy_volume": 127947.8, "taker_buy_quote": 14774.76925}, {"ts": 1772614440000, "open": 0.1157, "high": 0.1159, "low": 0.1156, "close": 0.1158, "volume": 37046.3, "quote_volume": 4288.20212, "trades": 136, "taker_buy_volume": 26484.2, "taker_buy_quote": 3065.9471}, {"ts": 1772614500000, "open": 0.1158, "high": 0.1161, "low": 0.1158, "close": 0.1159, "volume": 119480.0, "quote_volume": 13852.96221, "trades": 173, "taker_buy_volume": 55722.4, "taker_buy_quote": 6463.50051}, {"ts": 1772614560000, "open": 0.116, "high": 0.1162, "low": 0.1158, "close": 0.1161, "volume": 125854.2, "quote_volume": 14595.23717, "trades": 153, "taker_buy_volume": 40487.1, "taker_buy_quote": 4695.82137}, {"ts": 1772614620000, "open": 0.116, "high": 0.1171, "low": 0.116, "close": 0.1169, "volume": 909824.9, "quote_volume": 106196.60486, "trades": 649, "taker_buy_volume": 667695.9, "taker_buy_quote": 77912.32039}, {"ts": 1772614680000, "open": 0.1169, "high": 0.1173, "low": 0.1169, "close": 0.117, "volume": 258060.5, "quote_volume": 30224.83006, "trades": 253, "taker_buy_volume": 149935.6, "taker_buy_quote": 17564.1862}, {"ts": 1772614740000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 49463.6, "quote_volume": 5791.28793, "trades": 106, "taker_buy_volume": 7969.3, "taker_buy_quote": 932.84713}, {"ts": 1772614800000, "open": 0.1172, "high": 0.1174, "low": 0.1166, "close": 0.1166, "volume": 499833.5, "quote_volume": 58490.17614, "trades": 370, "taker_buy_volume": 237424.1, "taker_buy_quote": 27788.80087}, {"ts": 1772614860000, "open": 0.1165, "high": 0.1167, "low": 0.1162, "close": 0.1167, "volume": 103053.0, "quote_volume": 11998.15491, "trades": 226, "taker_buy_volume": 63247.7, "taker_buy_quote": 7365.81214}, {"ts": 1772614920000, "open": 0.1166, "high": 0.1166, "low": 0.116, "close": 0.1161, "volume": 168650.8, "quote_volume": 19615.04722, "trades": 238, "taker_buy_volume": 64797.6, "taker_buy_quote": 7536.27484}, {"ts": 1772614980000, "open": 0.1162, "high": 0.1162, "low": 0.1158, "close": 0.1159, "volume": 273898.8, "quote_volume": 31759.61016, "trades": 333, "taker_buy_volume": 118162.0, "taker_buy_quote": 13702.12813}, {"ts": 1772615040000, "open": 0.1159, "high": 0.1161, "low": 0.1157, "close": 0.116, "volume": 180105.3, "quote_volume": 20855.63112, "trades": 191, "taker_buy_volume": 84200.1, "taker_buy_quote": 9751.66663}, {"ts": 1772615100000, "open": 0.1159, "high": 0.117, "low": 0.1159, "close": 0.1169, "volume": 205826.7, "quote_volume": 23996.54166, "trades": 266, "taker_buy_volume": 99297.0, "taker_buy_quote": 11585.78463}, {"ts": 1772615160000, "open": 0.1168, "high": 0.1179, "low": 0.1165, "close": 0.1177, "volume": 648500.8, "quote_volume": 75997.71633, "trades": 660, "taker_buy_volume": 407226.5, "taker_buy_quote": 47774.26823}, {"ts": 1772615220000, "open": 0.1177, "high": 0.1184, "low": 0.117, "close": 0.117, "volume": 862005.0, "quote_volume": 101612.35523, "trades": 879, "taker_buy_volume": 471095.0, "taker_buy_quote": 55563.42731}, {"ts": 1772615280000, "open": 0.117, "high": 0.1174, "low": 0.117, "close": 0.1171, "volume": 268256.9, "quote_volume": 31432.76597, "trades": 340, "taker_buy_volume": 106931.6, "taker_buy_quote": 12529.07291}, {"ts": 1772615340000, "open": 0.1171, "high": 0.1173, "low": 0.117, "close": 0.1173, "volume": 131118.7, "quote_volume": 15356.9599, "trades": 210, "taker_buy_volume": 56793.5, "taker_buy_quote": 6652.48216}, {"ts": 1772615400000, "open": 0.1174, "high": 0.1176, "low": 0.1171, "close": 0.1172, "volume": 254686.6, "quote_volume": 29882.8782, "trades": 252, "taker_buy_volume": 34883.8, "taker_buy_quote": 4094.46536}, {"ts": 1772615460000, "open": 0.1173, "high": 0.1174, "low": 0.1168, "close": 0.1168, "volume": 265988.0, "quote_volume": 31118.6998, "trades": 314, "taker_buy_volume": 116546.7, "taker_buy_quote": 13633.057}, {"ts": 1772615520000, "open": 0.1168, "high": 0.1173, "low": 0.1168, "close": 0.1171, "volume": 215482.2, "quote_volume": 25198.06577, "trades": 413, "taker_buy_volume": 115516.6, "taker_buy_quote": 13508.27638}, {"ts": 1772615580000, "open": 0.1172, "high": 0.118, "low": 0.1172, "close": 0.1179, "volume": 119253.3, "quote_volume": 14039.32532, "trades": 303, "taker_buy_volume": 42287.8, "taker_buy_quote": 4978.75953}, {"ts": 1772615640000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 95201.8, "quote_volume": 11233.71475, "trades": 113, "taker_buy_volume": 59990.2, "taker_buy_quote": 7078.8648}, {"ts": 1772615700000, "open": 0.118, "high": 0.1181, "low": 0.1177, "close": 0.118, "volume": 528035.0, "quote_volume": 62305.17226, "trades": 538, "taker_buy_volume": 358044.6, "taker_buy_quote": 42247.10956}, {"ts": 1772615760000, "open": 0.1179, "high": 0.1185, "low": 0.1178, "close": 0.1183, "volume": 153330.8, "quote_volume": 18123.6044, "trades": 307, "taker_buy_volume": 65379.7, "taker_buy_quote": 7728.36953}, {"ts": 1772615820000, "open": 0.1183, "high": 0.1195, "low": 0.1183, "close": 0.119, "volume": 2797292.4, "quote_volume": 332788.17621, "trades": 1803, "taker_buy_volume": 1868299.0, "taker_buy_quote": 222187.71424}, {"ts": 1772615880000, "open": 0.119, "high": 0.1192, "low": 0.1188, "close": 0.1188, "volume": 384380.5, "quote_volume": 45726.18928, "trades": 549, "taker_buy_volume": 200647.0, "taker_buy_quote": 23871.62096}, {"ts": 1772615940000, "open": 0.1188, "high": 0.1188, "low": 0.1185, "close": 0.1187, "volume": 255530.5, "quote_volume": 30321.01394, "trades": 386, "taker_buy_volume": 148281.5, "taker_buy_quote": 17594.84084}, {"ts": 1772616000000, "open": 0.1188, "high": 0.1192, "low": 0.1188, "close": 0.119, "volume": 419623.3, "quote_volume": 49890.95669, "trades": 440, "taker_buy_volume": 131532.5, "taker_buy_quote": 15643.63364}, {"ts": 1772616060000, "open": 0.119, "high": 0.1191, "low": 0.1185, "close": 0.1186, "volume": 157484.4, "quote_volume": 18699.14394, "trades": 245, "taker_buy_volume": 45425.0, "taker_buy_quote": 5394.16138}, {"ts": 1772616120000, "open": 0.1185, "high": 0.1189, "low": 0.1184, "close": 0.1188, "volume": 97736.2, "quote_volume": 11593.74105, "trades": 243, "taker_buy_volume": 43436.6, "taker_buy_quote": 5151.53782}, {"ts": 1772616180000, "open": 0.1188, "high": 0.1189, "low": 0.1181, "close": 0.1182, "volume": 243281.7, "quote_volume": 28805.43849, "trades": 234, "taker_buy_volume": 82065.7, "taker_buy_quote": 9716.38148}, {"ts": 1772616240000, "open": 0.1183, "high": 0.1189, "low": 0.1183, "close": 0.1189, "volume": 174356.9, "quote_volume": 20697.82361, "trades": 331, "taker_buy_volume": 81223.6, "taker_buy_quote": 9643.331}, {"ts": 1772616300000, "open": 0.1189, "high": 0.1189, "low": 0.1185, "close": 0.1187, "volume": 126414.7, "quote_volume": 15000.18391, "trades": 176, "taker_buy_volume": 33424.3, "taker_buy_quote": 3967.28661}, {"ts": 1772616360000, "open": 0.1187, "high": 0.119, "low": 0.1186, "close": 0.1189, "volume": 149086.4, "quote_volume": 17713.4185, "trades": 219, "taker_buy_volume": 95928.1, "taker_buy_quote": 11397.2193}, {"ts": 1772616420000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 188485.3, "quote_volume": 22432.54426, "trades": 164, "taker_buy_volume": 131228.3, "taker_buy_quote": 15620.10649}, {"ts": 1772616480000, "open": 0.1189, "high": 0.1189, "low": 0.1181, "close": 0.1188, "volume": 478721.9, "quote_volume": 56788.8554, "trades": 573, "taker_buy_volume": 247614.4, "taker_buy_quote": 29381.15487}, {"ts": 1772616540000, "open": 0.1188, "high": 0.1197, "low": 0.1188, "close": 0.1196, "volume": 469137.4, "quote_volume": 55951.20913, "trades": 481, "taker_buy_volume": 286032.9, "taker_buy_quote": 34111.03539}, {"ts": 1772616600000, "open": 0.1197, "high": 0.12, "low": 0.1194, "close": 0.1198, "volume": 351803.8, "quote_volume": 42115.23517, "trades": 463, "taker_buy_volume": 170917.5, "taker_buy_quote": 20469.12101}, {"ts": 1772616660000, "open": 0.1197, "high": 0.1211, "low": 0.1197, "close": 0.1205, "volume": 1443613.4, "quote_volume": 173763.94465, "trades": 1025, "taker_buy_volume": 960729.7, "taker_buy_quote": 115612.95685}, {"ts": 1772616720000, "open": 0.1205, "high": 0.1207, "low": 0.1202, "close": 0.1207, "volume": 173866.6, "quote_volume": 20949.59894, "trades": 328, "taker_buy_volume": 95846.6, "taker_buy_quote": 11553.1416}, {"ts": 1772616780000, "open": 0.1206, "high": 0.1212, "low": 0.1205, "close": 0.1206, "volume": 249790.2, "quote_volume": 30152.08142, "trades": 400, "taker_buy_volume": 67181.8, "taker_buy_quote": 8112.76302}, {"ts": 1772616840000, "open": 0.1207, "high": 0.1212, "low": 0.1203, "close": 0.1212, "volume": 343431.0, "quote_volume": 41473.3466, "trades": 386, "taker_buy_volume": 169864.8, "taker_buy_quote": 20525.42897}, {"ts": 1772616900000, "open": 0.1211, "high": 0.1211, "low": 0.1203, "close": 0.121, "volume": 623206.1, "quote_volume": 75214.98456, "trades": 572, "taker_buy_volume": 267222.7, "taker_buy_quote": 32260.45766}, {"ts": 1772616960000, "open": 0.121, "high": 0.1213, "low": 0.1209, "close": 0.1209, "volume": 157008.0, "quote_volume": 19012.83101, "trades": 307, "taker_buy_volume": 55526.8, "taker_buy_quote": 6724.66676}, {"ts": 1772617020000, "open": 0.1208, "high": 0.1222, "low": 0.1207, "close": 0.1218, "volume": 1118461.7, "quote_volume": 135803.77587, "trades": 865, "taker_buy_volume": 777225.0, "taker_buy_quote": 94335.49163}, {"ts": 1772617080000, "open": 0.1218, "high": 0.1219, "low": 0.1212, "close": 0.1218, "volume": 257787.4, "quote_volume": 31362.29343, "trades": 419, "taker_buy_volume": 144171.9, "taker_buy_quote": 17538.52372}, {"ts": 1772617140000, "open": 0.1218, "high": 0.1219, "low": 0.1212, "close": 0.1212, "volume": 271884.8, "quote_volume": 33059.55072, "trades": 449, "taker_buy_volume": 72104.7, "taker_buy_quote": 8771.51102}, {"ts": 1772617200000, "open": 0.1212, "high": 0.1216, "low": 0.1211, "close": 0.1214, "volume": 272706.1, "quote_volume": 33087.17321, "trades": 461, "taker_buy_volume": 145579.9, "taker_buy_quote": 17664.55267}, {"ts": 1772617260000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 137305.3, "quote_volume": 16651.52186, "trades": 210, "taker_buy_volume": 61361.3, "taker_buy_quote": 7443.51959}, {"ts": 1772617320000, "open": 0.1213, "high": 0.1214, "low": 0.1207, "close": 0.1208, "volume": 178916.5, "quote_volume": 21666.19501, "trades": 252, "taker_buy_volume": 58760.2, "taker_buy_quote": 7115.88162}, {"ts": 1772617380000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 112008.6, "quote_volume": 13512.80753, "trades": 98, "taker_buy_volume": 48992.3, "taker_buy_quote": 5909.82146}, {"ts": 1772617440000, "open": 0.1205, "high": 0.1205, "low": 0.1201, "close": 0.1203, "volume": 263087.9, "quote_volume": 31653.34884, "trades": 388, "taker_buy_volume": 83785.3, "taker_buy_quote": 10083.41302}, {"ts": 1772617500000, "open": 0.1204, "high": 0.1215, "low": 0.1203, "close": 0.1215, "volume": 1563945.7, "quote_volume": 189186.82914, "trades": 658, "taker_buy_volume": 840986.7, "taker_buy_quote": 101720.6208}, {"ts": 1772617560000, "open": 0.1214, "high": 0.1216, "low": 0.121, "close": 0.121, "volume": 214909.4, "quote_volume": 26072.09724, "trades": 278, "taker_buy_volume": 104510.9, "taker_buy_quote": 12681.60912}, {"ts": 1772617620000, "open": 0.121, "high": 0.1212, "low": 0.1207, "close": 0.1209, "volume": 217684.8, "quote_volume": 26330.07394, "trades": 240, "taker_buy_volume": 124153.1, "taker_buy_quote": 15018.57583}, {"ts": 1772617680000, "open": 0.1208, "high": 0.1208, "low": 0.1204, "close": 0.1207, "volume": 229115.9, "quote_volume": 27639.40007, "trades": 244, "taker_buy_volume": 127805.2, "taker_buy_quote": 15415.97554}, {"ts": 1772617740000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 225977.3, "quote_volume": 27228.29793, "trades": 256, "taker_buy_volume": 118284.5, "taker_buy_quote": 14252.71164}, {"ts": 1772617800000, "open": 0.1204, "high": 0.1208, "low": 0.1203, "close": 0.1207, "volume": 162665.7, "quote_volume": 19594.47426, "trades": 240, "taker_buy_volume": 86605.7, "taker_buy_quote": 10433.532}, {"ts": 1772617860000, "open": 0.1207, "high": 0.1207, "low": 0.1202, "close": 0.1202, "volume": 88458.5, "quote_volume": 10662.64565, "trades": 153, "taker_buy_volume": 27259.6, "taker_buy_quote": 3285.46981}, {"ts": 1772617920000, "open": 0.1202, "high": 0.1202, "low": 0.1187, "close": 0.1187, "volume": 911951.9, "quote_volume": 108802.36083, "trades": 603, "taker_buy_volume": 405167.3, "taker_buy_quote": 48291.66022}, {"ts": 1772617980000, "open": 0.1187, "high": 0.1189, "low": 0.1186, "close": 0.1187, "volume": 182626.7, "quote_volume": 21676.27066, "trades": 260, "taker_buy_volume": 35606.3, "taker_buy_quote": 4229.28725}, {"ts": 1772618040000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 171043.9, "quote_volume": 20274.62724, "trades": 213, "taker_buy_volume": 24249.4, "taker_buy_quote": 2874.15185}, {"ts": 1772618100000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 133419.3, "quote_volume": 15817.67062, "trades": 111, "taker_buy_volume": 5381.3, "taker_buy_quote": 638.38381}, {"ts": 1772618160000, "open": 0.1185, "high": 0.1188, "low": 0.1185, "close": 0.1188, "volume": 52206.4, "quote_volume": 6191.41038, "trades": 127, "taker_buy_volume": 17660.5, "taker_buy_quote": 2093.65181}, {"ts": 1772618220000, "open": 0.1188, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 91424.4, "quote_volume": 10867.13693, "trades": 118, "taker_buy_volume": 20917.4, "taker_buy_quote": 2487.07797}, {"ts": 1772618280000, "open": 0.1188, "high": 0.119, "low": 0.1187, "close": 0.119, "volume": 124796.5, "quote_volume": 14818.56931, "trades": 107, "taker_buy_volume": 32424.8, "taker_buy_quote": 3851.10828}, {"ts": 1772618340000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 91607.4, "quote_volume": 10908.90157, "trades": 128, "taker_buy_volume": 47786.9, "taker_buy_quote": 5691.09675}, {"ts": 1772618400000, "open": 0.1192, "high": 0.1194, "low": 0.1189, "close": 0.1189, "volume": 102663.2, "quote_volume": 12225.76141, "trades": 214, "taker_buy_volume": 37140.6, "taker_buy_quote": 4426.82054}, {"ts": 1772618460000, "open": 0.1188, "high": 0.1188, "low": 0.1184, "close": 0.1184, "volume": 130989.8, "quote_volume": 15539.27357, "trades": 172, "taker_buy_volume": 18235.1, "taker_buy_quote": 2163.26888}, {"ts": 1772618520000, "open": 0.1184, "high": 0.119, "low": 0.1184, "close": 0.1189, "volume": 170979.9, "quote_volume": 20318.34108, "trades": 177, "taker_buy_volume": 140599.0, "taker_buy_quote": 16706.5038}, {"ts": 1772618580000, "open": 0.1188, "high": 0.1191, "low": 0.1186, "close": 0.1187, "volume": 135192.4, "quote_volume": 16067.19904, "trades": 150, "taker_buy_volume": 65322.4, "taker_buy_quote": 7765.99666}, {"ts": 1772618640000, "open": 0.1188, "high": 0.1188, "low": 0.1185, "close": 0.1185, "volume": 172342.9, "quote_volume": 20448.62885, "trades": 136, "taker_buy_volume": 54428.5, "taker_buy_quote": 6460.35854}, {"ts": 1772618700000, "open": 0.1186, "high": 0.1186, "low": 0.1183, "close": 0.1183, "volume": 112375.6, "quote_volume": 13320.15961, "trades": 114, "taker_buy_volume": 43173.9, "taker_buy_quote": 5117.4655}, {"ts": 1772618760000, "open": 0.1184, "high": 0.119, "low": 0.1184, "close": 0.119, "volume": 61190.2, "quote_volume": 7267.12487, "trades": 117, "taker_buy_volume": 51852.8, "taker_buy_quote": 6158.21747}, {"ts": 1772618820000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 62549.3, "quote_volume": 7442.87058, "trades": 122, "taker_buy_volume": 29458.4, "taker_buy_quote": 3505.47266}, {"ts": 1772618880000, "open": 0.1188, "high": 0.119, "low": 0.1186, "close": 0.119, "volume": 75220.0, "quote_volume": 8933.24005, "trades": 178, "taker_buy_volume": 37211.1, "taker_buy_quote": 4420.33666}, {"ts": 1772618940000, "open": 0.119, "high": 0.1191, "low": 0.1187, "close": 0.1187, "volume": 57011.5, "quote_volume": 6783.42278, "trades": 99, "taker_buy_volume": 23173.2, "taker_buy_quote": 2759.17853}, {"ts": 1772619000000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 51654.7, "quote_volume": 6124.53014, "trades": 103, "taker_buy_volume": 19540.4, "taker_buy_quote": 2316.55553}, {"ts": 1772619060000, "open": 0.1183, "high": 0.1184, "low": 0.1177, "close": 0.1178, "volume": 437468.9, "quote_volume": 51572.12711, "trades": 271, "taker_buy_volume": 215010.4, "taker_buy_quote": 25335.20006}, {"ts": 1772619120000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1179, "volume": 129135.9, "quote_volume": 15214.93842, "trades": 151, "taker_buy_volume": 44585.6, "taker_buy_quote": 5253.98992}, {"ts": 1772619180000, "open": 0.1178, "high": 0.1181, "low": 0.1177, "close": 0.1179, "volume": 166655.7, "quote_volume": 19653.68262, "trades": 214, "taker_buy_volume": 81677.8, "taker_buy_quote": 9635.30388}, {"ts": 1772619240000, "open": 0.1179, "high": 0.118, "low": 0.1178, "close": 0.118, "volume": 30407.1, "quote_volume": 3583.4546, "trades": 75, "taker_buy_volume": 7932.8, "taker_buy_quote": 934.97338}, {"ts": 1772619300000, "open": 0.1179, "high": 0.118, "low": 0.1177, "close": 0.118, "volume": 44420.9, "quote_volume": 5237.71163, "trades": 94, "taker_buy_volume": 28377.0, "taker_buy_quote": 3346.51136}, {"ts": 1772619360000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 67777.2, "quote_volume": 7990.9865, "trades": 114, "taker_buy_volume": 40411.1, "taker_buy_quote": 4764.54734}, {"ts": 1772619420000, "open": 0.1178, "high": 0.1178, "low": 0.1172, "close": 0.1172, "volume": 127118.5, "quote_volume": 14934.95172, "trades": 194, "taker_buy_volume": 49357.0, "taker_buy_quote": 5799.60328}, {"ts": 1772619480000, "open": 0.1172, "high": 0.1176, "low": 0.1172, "close": 0.1174, "volume": 104144.3, "quote_volume": 12228.35091, "trades": 225, "taker_buy_volume": 50380.5, "taker_buy_quote": 5916.4799}, {"ts": 1772619540000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 200038.2, "quote_volume": 23491.41925, "trades": 281, "taker_buy_volume": 104632.1, "taker_buy_quote": 12291.1231}, {"ts": 1772619600000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1175, "volume": 69222.2, "quote_volume": 8138.53213, "trades": 143, "taker_buy_volume": 48986.1, "taker_buy_quote": 5759.13969}, {"ts": 1772619660000, "open": 0.1175, "high": 0.1177, "low": 0.1174, "close": 0.1174, "volume": 47497.1, "quote_volume": 5582.8793, "trades": 85, "taker_buy_volume": 20228.9, "taker_buy_quote": 2378.90841}, {"ts": 1772619720000, "open": 0.1174, "high": 0.1175, "low": 0.1172, "close": 0.1174, "volume": 113136.4, "quote_volume": 13278.32306, "trades": 161, "taker_buy_volume": 58135.4, "taker_buy_quote": 6824.15464}, {"ts": 1772619780000, "open": 0.1173, "high": 0.1173, "low": 0.117, "close": 0.1171, "volume": 229389.6, "quote_volume": 26891.93177, "trades": 240, "taker_buy_volume": 92205.8, "taker_buy_quote": 10813.57599}, {"ts": 1772619840000, "open": 0.1171, "high": 0.1171, "low": 0.1169, "close": 0.1171, "volume": 88371.7, "quote_volume": 10345.80719, "trades": 176, "taker_buy_volume": 37496.0, "taker_buy_quote": 4390.41125}, {"ts": 1772619900000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 116164.5, "quote_volume": 13602.73769, "trades": 99, "taker_buy_volume": 57966.9, "taker_buy_quote": 6787.92399}, {"ts": 1772619960000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.1169, "volume": 151743.2, "quote_volume": 17737.63009, "trades": 139, "taker_buy_volume": 52249.3, "taker_buy_quote": 6109.774}, {"ts": 1772620020000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 136231.7, "quote_volume": 15952.84245, "trades": 172, "taker_buy_volume": 50750.9, "taker_buy_quote": 5941.52678}, {"ts": 1772620080000, "open": 0.1169, "high": 0.117, "low": 0.1168, "close": 0.1169, "volume": 89204.4, "quote_volume": 10426.40028, "trades": 105, "taker_buy_volume": 61785.7, "taker_buy_quote": 7222.67103}, {"ts": 1772620140000, "open": 0.117, "high": 0.1171, "low": 0.1169, "close": 0.1171, "volume": 74211.6, "quote_volume": 8680.73537, "trades": 129, "taker_buy_volume": 21201.0, "taker_buy_quote": 2479.54724}, {"ts": 1772620200000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1169, "volume": 77265.7, "quote_volume": 9028.50442, "trades": 138, "taker_buy_volume": 37035.4, "taker_buy_quote": 4327.45829}, {"ts": 1772620260000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1168, "volume": 100623.5, "quote_volume": 11749.37594, "trades": 114, "taker_buy_volume": 71551.3, "taker_buy_quote": 8355.09169}, {"ts": 1772620320000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 49703.8, "quote_volume": 5806.042, "trades": 68, "taker_buy_volume": 13644.6, "taker_buy_quote": 1593.78733}, {"ts": 1772620380000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1165, "volume": 139150.4, "quote_volume": 16235.56746, "trades": 174, "taker_buy_volume": 50278.4, "taker_buy_quote": 5866.303}, {"ts": 1772620440000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 55092.6, "quote_volume": 6425.91006, "trades": 133, "taker_buy_volume": 30260.6, "taker_buy_quote": 3529.20497}, {"ts": 1772620500000, "open": 0.1166, "high": 0.1169, "low": 0.1166, "close": 0.1169, "volume": 11136.2, "quote_volume": 1299.46854, "trades": 69, "taker_buy_volume": 3587.0, "taker_buy_quote": 418.9292}, {"ts": 1772620560000, "open": 0.1169, "high": 0.117, "low": 0.1168, "close": 0.117, "volume": 10144.2, "quote_volume": 1186.41923, "trades": 35, "taker_buy_volume": 1603.3, "taker_buy_quote": 187.51529}, {"ts": 1772620620000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1167, "volume": 57593.0, "quote_volume": 6721.95233, "trades": 55, "taker_buy_volume": 10329.4, "taker_buy_quote": 1205.44098}, {"ts": 1772620680000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 81318.8, "quote_volume": 9491.2972, "trades": 94, "taker_buy_volume": 37767.5, "taker_buy_quote": 4407.57837}, {"ts": 1772620740000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 25586.0, "quote_volume": 2985.8862, "trades": 30, "taker_buy_volume": 18324.2, "taker_buy_quote": 2138.43414}, {"ts": 1772620800000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 26176.3, "quote_volume": 3056.98716, "trades": 46, "taker_buy_volume": 5465.2, "taker_buy_quote": 638.33536}, {"ts": 1772620860000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1165, "volume": 55270.6, "quote_volume": 6440.84347, "trades": 52, "taker_buy_volume": 34902.5, "taker_buy_quote": 4067.59664}, {"ts": 1772620920000, "open": 0.1165, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 33184.1, "quote_volume": 3866.99465, "trades": 41, "taker_buy_volume": 19452.9, "taker_buy_quote": 2266.98943}, {"ts": 1772620980000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 127353.4, "quote_volume": 14840.06026, "trades": 122, "taker_buy_volume": 49214.9, "taker_buy_quote": 5734.37237}, {"ts": 1772621040000, "open": 0.1163, "high": 0.1163, "low": 0.1157, "close": 0.1157, "volume": 346426.6, "quote_volume": 40176.22034, "trades": 229, "taker_buy_volume": 81749.4, "taker_buy_quote": 9489.45564}, {"ts": 1772621100000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 66163.1, "quote_volume": 7653.05553, "trades": 85, "taker_buy_volume": 17296.7, "taker_buy_quote": 2001.35093}, {"ts": 1772621160000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 23482.0, "quote_volume": 2716.8674, "trades": 37, "taker_buy_volume": 8832.1, "taker_buy_quote": 1021.87397}, {"ts": 1772621220000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 194995.3, "quote_volume": 22580.67835, "trades": 93, "taker_buy_volume": 40161.0, "taker_buy_quote": 4650.86641}, {"ts": 1772621280000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1154, "volume": 53593.8, "quote_volume": 6188.04036, "trades": 86, "taker_buy_volume": 35533.5, "taker_buy_quote": 4100.94309}, {"ts": 1772621340000, "open": 0.1154, "high": 0.1155, "low": 0.1153, "close": 0.1154, "volume": 124354.3, "quote_volume": 14351.53229, "trades": 175, "taker_buy_volume": 50741.3, "taker_buy_quote": 5857.63517}, {"ts": 1772621400000, "open": 0.1155, "high": 0.1164, "low": 0.1155, "close": 0.1161, "volume": 433477.8, "quote_volume": 50325.34565, "trades": 345, "taker_buy_volume": 298920.7, "taker_buy_quote": 34694.50211}, {"ts": 1772621460000, "open": 0.116, "high": 0.116, "low": 0.1152, "close": 0.1153, "volume": 177765.5, "quote_volume": 20546.36649, "trades": 206, "taker_buy_volume": 34881.1, "taker_buy_quote": 4031.25798}, {"ts": 1772621520000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 17313.8, "quote_volume": 1996.02609, "trades": 25, "taker_buy_volume": 14481.5, "taker_buy_quote": 1669.71695}, {"ts": 1772621580000, "open": 0.1153, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 112865.4, "quote_volume": 13012.6147, "trades": 101, "taker_buy_volume": 44569.8, "taker_buy_quote": 5140.4867}, {"ts": 1772621640000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 52641.2, "quote_volume": 6069.49396, "trades": 44, "taker_buy_volume": 6777.4, "taker_buy_quote": 781.43422}, {"ts": 1772621700000, "open": 0.1153, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 3230.6, "quote_volume": 372.80121, "trades": 23, "taker_buy_volume": 2895.7, "taker_buy_quote": 334.18724}, {"ts": 1772621760000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 25130.3, "quote_volume": 2896.65694, "trades": 73, "taker_buy_volume": 11803.6, "taker_buy_quote": 1359.89656}, {"ts": 1772621820000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 32498.2, "quote_volume": 3748.47878, "trades": 53, "taker_buy_volume": 27783.5, "taker_buy_quote": 3204.87387}, {"ts": 1772621880000, "open": 0.1153, "high": 0.1154, "low": 0.1151, "close": 0.1154, "volume": 118060.8, "quote_volume": 13607.73282, "trades": 146, "taker_buy_volume": 62109.7, "taker_buy_quote": 7159.04674}, {"ts": 1772621940000, "open": 0.1153, "high": 0.116, "low": 0.1153, "close": 0.116, "volume": 222249.8, "quote_volume": 25714.46451, "trades": 164, "taker_buy_volume": 169406.4, "taker_buy_quote": 19598.61675}, {"ts": 1772622000000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 74316.2, "quote_volume": 8620.00844, "trades": 100, "taker_buy_volume": 26046.3, "taker_buy_quote": 3021.22849}, {"ts": 1772622060000, "open": 0.116, "high": 0.1161, "low": 0.1157, "close": 0.116, "volume": 259718.4, "quote_volume": 30095.54455, "trades": 227, "taker_buy_volume": 122158.2, "taker_buy_quote": 14163.61728}, {"ts": 1772622120000, "open": 0.116, "high": 0.1162, "low": 0.1157, "close": 0.116, "volume": 439878.5, "quote_volume": 51001.97151, "trades": 272, "taker_buy_volume": 134520.1, "taker_buy_quote": 15596.55623}, {"ts": 1772622180000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 48174.4, "quote_volume": 5586.90475, "trades": 75, "taker_buy_volume": 37267.5, "taker_buy_quote": 4322.69502}, {"ts": 1772622240000, "open": 0.1161, "high": 0.1161, "low": 0.1156, "close": 0.1157, "volume": 131478.9, "quote_volume": 15228.59364, "trades": 159, "taker_buy_volume": 31493.2, "taker_buy_quote": 3648.39742}, {"ts": 1772622300000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 56007.9, "quote_volume": 6474.39619, "trades": 109, "taker_buy_volume": 35739.6, "taker_buy_quote": 4131.50656}, {"ts": 1772622360000, "open": 0.1156, "high": 0.1157, "low": 0.1154, "close": 0.1155, "volume": 19857.4, "quote_volume": 2294.50603, "trades": 76, "taker_buy_volume": 4664.0, "taker_buy_quote": 539.28696}, {"ts": 1772622420000, "open": 0.1155, "high": 0.1155, "low": 0.1152, "close": 0.1153, "volume": 59163.7, "quote_volume": 6822.11778, "trades": 78, "taker_buy_volume": 33609.4, "taker_buy_quote": 3875.18941}, {"ts": 1772622480000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 8087.4, "quote_volume": 933.28596, "trades": 26, "taker_buy_volume": 7548.0, "taker_buy_quote": 871.0392}, {"ts": 1772622540000, "open": 0.1154, "high": 0.1157, "low": 0.1154, "close": 0.1157, "volume": 31949.8, "quote_volume": 3692.47876, "trades": 61, "taker_buy_volume": 9414.7, "taker_buy_quote": 1087.62807}, {"ts": 1772622600000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 14027.8, "quote_volume": 1622.97349, "trades": 43, "taker_buy_volume": 1551.0, "taker_buy_quote": 179.4507}, {"ts": 1772622660000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 29052.1, "quote_volume": 3358.52129, "trades": 50, "taker_buy_volume": 21680.7, "taker_buy_quote": 2506.31254}, {"ts": 1772622720000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1154, "volume": 10570.3, "quote_volume": 1220.89572, "trades": 36, "taker_buy_volume": 542.9, "taker_buy_quote": 62.74857}, {"ts": 1772622780000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 36325.3, "quote_volume": 4190.39245, "trades": 42, "taker_buy_volume": 3403.1, "taker_buy_quote": 392.71774}, {"ts": 1772622840000, "open": 0.1154, "high": 0.1157, "low": 0.1154, "close": 0.1156, "volume": 31677.6, "quote_volume": 3657.06748, "trades": 67, "taker_buy_volume": 26345.1, "taker_buy_quote": 3041.58454}, {"ts": 1772622900000, "open": 0.1156, "high": 0.1159, "low": 0.1155, "close": 0.1158, "volume": 17260.2, "quote_volume": 1996.24239, "trades": 60, "taker_buy_volume": 4178.6, "taker_buy_quote": 483.71582}, {"ts": 1772622960000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 41675.7, "quote_volume": 4823.66288, "trades": 81, "taker_buy_volume": 18039.1, "taker_buy_quote": 2088.47116}, {"ts": 1772623020000, "open": 0.1157, "high": 0.1159, "low": 0.1156, "close": 0.1158, "volume": 60550.3, "quote_volume": 7010.88067, "trades": 78, "taker_buy_volume": 32106.3, "taker_buy_quote": 3717.44563}, {"ts": 1772623080000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 21134.6, "quote_volume": 2447.38668, "trades": 44, "taker_buy_volume": 6232.8, "taker_buy_quote": 721.75824}, {"ts": 1772623140000, "open": 0.1159, "high": 0.1161, "low": 0.1158, "close": 0.116, "volume": 112427.0, "quote_volume": 13036.00107, "trades": 103, "taker_buy_volume": 31230.1, "taker_buy_quote": 3624.30458}, {"ts": 1772623200000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 44011.3, "quote_volume": 5103.78029, "trades": 69, "taker_buy_volume": 23787.0, "taker_buy_quote": 2759.31689}, {"ts": 1772623260000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 56055.0, "quote_volume": 6494.3412, "trades": 66, "taker_buy_volume": 32584.6, "taker_buy_quote": 3775.42164}, {"ts": 1772623320000, "open": 0.1158, "high": 0.1159, "low": 0.1156, "close": 0.1157, "volume": 26841.3, "quote_volume": 3105.16879, "trades": 38, "taker_buy_volume": 18129.6, "taker_buy_quote": 2097.6097}, {"ts": 1772623380000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.1158, "volume": 12564.1, "quote_volume": 1455.14076, "trades": 43, "taker_buy_volume": 3234.4, "taker_buy_quote": 374.74565}, {"ts": 1772623440000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 9963.5, "quote_volume": 1153.8247, "trades": 23, "taker_buy_volume": 4284.1, "taker_buy_quote": 496.15018}, {"ts": 1772623500000, "open": 0.1158, "high": 0.1162, "low": 0.1158, "close": 0.1162, "volume": 187679.4, "quote_volume": 21780.46693, "trades": 87, "taker_buy_volume": 180242.4, "taker_buy_quote": 20918.58633}, {"ts": 1772623560000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 33760.2, "quote_volume": 3917.32481, "trades": 42, "taker_buy_volume": 146.5, "taker_buy_quote": 16.9871}, {"ts": 1772623620000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 131832.0, "quote_volume": 15246.37424, "trades": 65, "taker_buy_volume": 3097.6, "taker_buy_quote": 358.39232}, {"ts": 1772623680000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.116, "volume": 32745.6, "quote_volume": 3793.63721, "trades": 44, "taker_buy_volume": 32745.6, "taker_buy_quote": 3793.63721}, {"ts": 1772623740000, "open": 0.1161, "high": 0.1162, "low": 0.1159, "close": 0.1162, "volume": 113437.3, "quote_volume": 13171.57278, "trades": 130, "taker_buy_volume": 90099.3, "taker_buy_quote": 10462.28323}, {"ts": 1772623800000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 12013.0, "quote_volume": 1393.70156, "trades": 38, "taker_buy_volume": 435.9, "taker_buy_quote": 50.60799}, {"ts": 1772623860000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 12497.1, "quote_volume": 1450.91331, "trades": 30, "taker_buy_volume": 2396.6, "taker_buy_quote": 278.24526}, {"ts": 1772623920000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 5877.2, "quote_volume": 681.59925, "trades": 22, "taker_buy_volume": 741.2, "taker_buy_quote": 85.91198}, {"ts": 1772623980000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 21769.5, "quote_volume": 2519.24657, "trades": 38, "taker_buy_volume": 3706.2, "taker_buy_quote": 429.17796}, {"ts": 1772624040000, "open": 0.1157, "high": 0.1157, "low": 0.115, "close": 0.1151, "volume": 470759.9, "quote_volume": 54253.72222, "trades": 269, "taker_buy_volume": 30559.8, "taker_buy_quote": 3519.19651}, {"ts": 1772624100000, "open": 0.1151, "high": 0.1151, "low": 0.1145, "close": 0.1146, "volume": 382262.5, "quote_volume": 43844.29576, "trades": 359, "taker_buy_volume": 85113.0, "taker_buy_quote": 9767.82691}, {"ts": 1772624160000, "open": 0.1146, "high": 0.1147, "low": 0.1141, "close": 0.1141, "volume": 192463.9, "quote_volume": 22014.29722, "trades": 252, "taker_buy_volume": 98015.8, "taker_buy_quote": 11215.78569}, {"ts": 1772624220000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 36956.4, "quote_volume": 4220.41143, "trades": 78, "taker_buy_volume": 33481.9, "taker_buy_quote": 3823.66272}, {"ts": 1772624280000, "open": 0.1143, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 50375.7, "quote_volume": 5751.99374, "trades": 101, "taker_buy_volume": 17926.9, "taker_buy_quote": 2046.82754}, {"ts": 1772624340000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 16806.7, "quote_volume": 1918.27652, "trades": 48, "taker_buy_volume": 7937.5, "taker_buy_quote": 906.13837}, {"ts": 1772624400000, "open": 0.1143, "high": 0.1144, "low": 0.114, "close": 0.1141, "volume": 44059.3, "quote_volume": 5033.43222, "trades": 83, "taker_buy_volume": 10643.4, "taker_buy_quote": 1215.21344}, {"ts": 1772624460000, "open": 0.114, "high": 0.1142, "low": 0.1136, "close": 0.114, "volume": 341028.9, "quote_volume": 38830.07717, "trades": 225, "taker_buy_volume": 74758.1, "taker_buy_quote": 8508.14778}, {"ts": 1772624520000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 58432.6, "quote_volume": 6676.87345, "trades": 73, "taker_buy_volume": 38239.9, "taker_buy_quote": 4369.71357}, {"ts": 1772624580000, "open": 0.1142, "high": 0.1143, "low": 0.1126, "close": 0.1134, "volume": 1081776.0, "quote_volume": 122742.84285, "trades": 742, "taker_buy_volume": 306248.2, "taker_buy_quote": 34725.77283}, {"ts": 1772624640000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1134, "volume": 91289.0, "quote_volume": 10355.64898, "trades": 113, "taker_buy_volume": 42605.8, "taker_buy_quote": 4834.474}, {"ts": 1772624700000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 110172.0, "quote_volume": 12503.74472, "trades": 99, "taker_buy_volume": 88259.2, "taker_buy_quote": 10016.6967}, {"ts": 1772624760000, "open": 0.1135, "high": 0.1137, "low": 0.1134, "close": 0.1135, "volume": 117742.9, "quote_volume": 13374.04837, "trades": 139, "taker_buy_volume": 67880.8, "taker_buy_quote": 7711.20043}, {"ts": 1772624820000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 30649.8, "quote_volume": 3476.3374, "trades": 58, "taker_buy_volume": 7723.1, "taker_buy_quote": 875.88732}, {"ts": 1772624880000, "open": 0.1134, "high": 0.1134, "low": 0.113, "close": 0.1133, "volume": 714195.7, "quote_volume": 80754.26775, "trades": 186, "taker_buy_volume": 60003.7, "taker_buy_quote": 6796.17731}, {"ts": 1772624940000, "open": 0.1133, "high": 0.1134, "low": 0.1131, "close": 0.1131, "volume": 72833.1, "quote_volume": 8256.02078, "trades": 71, "taker_buy_volume": 29349.0, "taker_buy_quote": 3326.8245}, {"ts": 1772625000000, "open": 0.1132, "high": 0.1134, "low": 0.1131, "close": 0.1133, "volume": 57808.3, "quote_volume": 6547.24492, "trades": 74, "taker_buy_volume": 34311.3, "taker_buy_quote": 3887.22751}, {"ts": 1772625060000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 26199.8, "quote_volume": 2966.2153, "trades": 35, "taker_buy_volume": 21568.4, "taker_buy_quote": 2441.62652}, {"ts": 1772625120000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1132, "volume": 35511.8, "quote_volume": 4017.43326, "trades": 59, "taker_buy_volume": 18355.7, "taker_buy_quote": 2076.5538}, {"ts": 1772625180000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 29338.0, "quote_volume": 3326.37567, "trades": 32, "taker_buy_volume": 6718.2, "taker_buy_quote": 761.74622}, {"ts": 1772625240000, "open": 0.1134, "high": 0.1134, "low": 0.1128, "close": 0.1129, "volume": 622776.6, "quote_volume": 70428.87266, "trades": 319, "taker_buy_volume": 165590.1, "taker_buy_quote": 18722.33375}, {"ts": 1772625300000, "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.113, "volume": 121547.7, "quote_volume": 13750.07698, "trades": 75, "taker_buy_volume": 78422.9, "taker_buy_quote": 8873.54563}, {"ts": 1772625360000, "open": 0.1131, "high": 0.1132, "low": 0.1126, "close": 0.1127, "volume": 300766.6, "quote_volume": 33921.62682, "trades": 211, "taker_buy_volume": 73577.7, "taker_buy_quote": 8305.28166}, {"ts": 1772625420000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.113, "volume": 52663.4, "quote_volume": 5942.22469, "trades": 82, "taker_buy_volume": 40410.9, "taker_buy_quote": 4559.56724}, {"ts": 1772625480000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.113, "volume": 400768.5, "quote_volume": 45287.34639, "trades": 107, "taker_buy_volume": 362656.7, "taker_buy_quote": 40980.92427}, {"ts": 1772625540000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 17083.2, "quote_volume": 1929.11143, "trades": 27, "taker_buy_volume": 8530.2, "taker_buy_quote": 963.47773}, {"ts": 1772625600000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 86733.1, "quote_volume": 9793.43652, "trades": 84, "taker_buy_volume": 65221.9, "taker_buy_quote": 7363.70839}, {"ts": 1772625660000, "open": 0.113, "high": 0.1132, "low": 0.1129, "close": 0.1131, "volume": 182088.7, "quote_volume": 20605.36503, "trades": 86, "taker_buy_volume": 167633.5, "taker_buy_quote": 18970.83886}, {"ts": 1772625720000, "open": 0.1132, "high": 0.1133, "low": 0.113, "close": 0.113, "volume": 67911.6, "quote_volume": 7681.93248, "trades": 91, "taker_buy_volume": 29783.6, "taker_buy_quote": 3369.86995}, {"ts": 1772625780000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1133, "volume": 44332.5, "quote_volume": 5017.50418, "trades": 85, "taker_buy_volume": 36422.4, "taker_buy_quote": 4122.21162}, {"ts": 1772625840000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.113, "volume": 91783.4, "quote_volume": 10383.36982, "trades": 98, "taker_buy_volume": 59533.0, "taker_buy_quote": 6737.45122}, {"ts": 1772625900000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1132, "volume": 81672.4, "quote_volume": 9242.52168, "trades": 113, "taker_buy_volume": 59140.3, "taker_buy_quote": 6693.55241}, {"ts": 1772625960000, "open": 0.1132, "high": 0.1132, "low": 0.1129, "close": 0.1129, "volume": 92127.1, "quote_volume": 10410.1668, "trades": 108, "taker_buy_volume": 36012.4, "taker_buy_quote": 4070.10795}, {"ts": 1772626020000, "open": 0.1129, "high": 0.1129, "low": 0.1125, "close": 0.1127, "volume": 86364.9, "quote_volume": 9739.6951, "trades": 152, "taker_buy_volume": 27445.9, "taker_buy_quote": 3093.83121}, {"ts": 1772626080000, "open": 0.1127, "high": 0.1128, "low": 0.1117, "close": 0.1126, "volume": 1474141.9, "quote_volume": 165489.95191, "trades": 489, "taker_buy_volume": 228141.4, "taker_buy_quote": 25618.13193}, {"ts": 1772626140000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 141678.3, "quote_volume": 15929.17678, "trades": 156, "taker_buy_volume": 51327.3, "taker_buy_quote": 5772.33368}, {"ts": 1772626200000, "open": 0.1125, "high": 0.1129, "low": 0.1125, "close": 0.1127, "volume": 138751.8, "quote_volume": 15637.20185, "trades": 118, "taker_buy_volume": 50007.2, "taker_buy_quote": 5634.88682}, {"ts": 1772626260000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 128143.8, "quote_volume": 14446.91641, "trades": 127, "taker_buy_volume": 54011.7, "taker_buy_quote": 6089.30305}, {"ts": 1772626320000, "open": 0.1127, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 83282.7, "quote_volume": 9384.80459, "trades": 77, "taker_buy_volume": 33189.6, "taker_buy_quote": 3740.79877}, {"ts": 1772626380000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 46206.6, "quote_volume": 5206.49225, "trades": 64, "taker_buy_volume": 34752.1, "taker_buy_quote": 3915.94816}, {"ts": 1772626440000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 53182.2, "quote_volume": 5998.91495, "trades": 75, "taker_buy_volume": 11378.2, "taker_buy_quote": 1283.43698}, {"ts": 1772626500000, "open": 0.1128, "high": 0.113, "low": 0.1127, "close": 0.1129, "volume": 159964.1, "quote_volume": 18061.09664, "trades": 108, "taker_buy_volume": 89151.2, "taker_buy_quote": 10068.4071}, {"ts": 1772626560000, "open": 0.1129, "high": 0.113, "low": 0.1126, "close": 0.1126, "volume": 91067.1, "quote_volume": 10269.03312, "trades": 104, "taker_buy_volume": 38476.2, "taker_buy_quote": 4339.23676}, {"ts": 1772626620000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 167357.5, "quote_volume": 18849.67782, "trades": 147, "taker_buy_volume": 102592.3, "taker_buy_quote": 11555.4383}, {"ts": 1772626680000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 44354.6, "quote_volume": 4990.86539, "trades": 51, "taker_buy_volume": 31718.6, "taker_buy_quote": 3569.21031}, {"ts": 1772626740000, "open": 0.1125, "high": 0.1127, "low": 0.1124, "close": 0.1127, "volume": 189740.3, "quote_volume": 21367.01547, "trades": 162, "taker_buy_volume": 142029.2, "taker_buy_quote": 15996.37389}, {"ts": 1772626800000, "open": 0.1128, "high": 0.1129, "low": 0.1127, "close": 0.1127, "volume": 31404.7, "quote_volume": 3541.88486, "trades": 59, "taker_buy_volume": 9642.3, "taker_buy_quote": 1087.1359}, {"ts": 1772626860000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 33536.4, "quote_volume": 3777.96449, "trades": 50, "taker_buy_volume": 12473.5, "taker_buy_quote": 1404.92601}, {"ts": 1772626920000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 25386.6, "quote_volume": 2858.61968, "trades": 72, "taker_buy_volume": 15415.5, "taker_buy_quote": 1735.98352}, {"ts": 1772626980000, "open": 0.1127, "high": 0.1128, "low": 0.1124, "close": 0.1125, "volume": 56083.6, "quote_volume": 6312.48192, "trades": 49, "taker_buy_volume": 15250.5, "taker_buy_quote": 1718.90388}, {"ts": 1772627040000, "open": 0.1125, "high": 0.1125, "low": 0.1122, "close": 0.1124, "volume": 192107.2, "quote_volume": 21578.25828, "trades": 121, "taker_buy_volume": 56923.1, "taker_buy_quote": 6395.24089}, {"ts": 1772627100000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 83958.4, "quote_volume": 9425.47023, "trades": 72, "taker_buy_volume": 46849.9, "taker_buy_quote": 5259.45174}, {"ts": 1772627160000, "open": 0.1123, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 70429.7, "quote_volume": 7917.15971, "trades": 80, "taker_buy_volume": 19522.2, "taker_buy_quote": 2194.01127}, {"ts": 1772627220000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1125, "volume": 68787.6, "quote_volume": 7738.69005, "trades": 128, "taker_buy_volume": 36362.2, "taker_buy_quote": 4091.22874}, {"ts": 1772627280000, "open": 0.1125, "high": 0.1125, "low": 0.1119, "close": 0.1121, "volume": 158010.2, "quote_volume": 17706.80291, "trades": 152, "taker_buy_volume": 76668.4, "taker_buy_quote": 8594.28797}, {"ts": 1772627340000, "open": 0.112, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 143897.4, "quote_volume": 16104.40442, "trades": 143, "taker_buy_volume": 36232.5, "taker_buy_quote": 4054.84849}, {"ts": 1772627400000, "open": 0.1118, "high": 0.1121, "low": 0.1117, "close": 0.1119, "volume": 454656.1, "quote_volume": 50915.8124, "trades": 187, "taker_buy_volume": 302403.2, "taker_buy_quote": 33870.46819}, {"ts": 1772627460000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 124442.5, "quote_volume": 13912.66189, "trades": 127, "taker_buy_volume": 57264.9, "taker_buy_quote": 6403.89965}, {"ts": 1772627520000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 130139.9, "quote_volume": 14553.28872, "trades": 135, "taker_buy_volume": 79374.2, "taker_buy_quote": 8876.36635}, {"ts": 1772627580000, "open": 0.112, "high": 0.1124, "low": 0.112, "close": 0.1122, "volume": 20916.2, "quote_volume": 2348.16371, "trades": 76, "taker_buy_volume": 17343.6, "taker_buy_quote": 1947.06071}, {"ts": 1772627640000, "open": 0.1123, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 131512.5, "quote_volume": 14788.70319, "trades": 157, "taker_buy_volume": 95238.5, "taker_buy_quote": 10710.02915}, {"ts": 1772627700000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 35322.1, "quote_volume": 3973.60201, "trades": 44, "taker_buy_volume": 16448.8, "taker_buy_quote": 1850.84511}, {"ts": 1772627760000, "open": 0.1124, "high": 0.1132, "low": 0.1119, "close": 0.1122, "volume": 2129063.3, "quote_volume": 239484.3993, "trades": 1084, "taker_buy_volume": 1043267.0, "taker_buy_quote": 117423.40319}, {"ts": 1772627820000, "open": 0.1122, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 31493.5, "quote_volume": 3528.60825, "trades": 50, "taker_buy_volume": 21410.8, "taker_buy_quote": 2398.88003}, {"ts": 1772627880000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 61522.9, "quote_volume": 6905.8454, "trades": 70, "taker_buy_volume": 36659.9, "taker_buy_quote": 4113.87353}, {"ts": 1772627940000, "open": 0.1123, "high": 0.1125, "low": 0.1122, "close": 0.1124, "volume": 60513.3, "quote_volume": 6790.58723, "trades": 65, "taker_buy_volume": 12724.1, "taker_buy_quote": 1428.45723}, {"ts": 1772628000000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 52958.5, "quote_volume": 5944.91391, "trades": 60, "taker_buy_volume": 30094.1, "taker_buy_quote": 3379.52629}, {"ts": 1772628060000, "open": 0.1121, "high": 0.1124, "low": 0.1121, "close": 0.1124, "volume": 17792.4, "quote_volume": 1996.99131, "trades": 41, "taker_buy_volume": 17168.6, "taker_buy_quote": 1926.99917}, {"ts": 1772628120000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 4539.4, "quote_volume": 509.8134, "trades": 29, "taker_buy_volume": 3209.3, "taker_buy_quote": 360.41329}, {"ts": 1772628180000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 80562.7, "quote_volume": 9069.54701, "trades": 90, "taker_buy_volume": 24336.4, "taker_buy_quote": 2739.72886}, {"ts": 1772628240000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 68561.4, "quote_volume": 7710.57547, "trades": 46, "taker_buy_volume": 31503.0, "taker_buy_quote": 3542.82283}, {"ts": 1772628300000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 89535.2, "quote_volume": 10050.18958, "trades": 64, "taker_buy_volume": 28413.1, "taker_buy_quote": 3189.95275}, {"ts": 1772628360000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 4484.6, "quote_volume": 502.73475, "trades": 28, "taker_buy_volume": 3343.8, "taker_buy_quote": 374.85107}, {"ts": 1772628420000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 36279.4, "quote_volume": 4070.68398, "trades": 55, "taker_buy_volume": 9460.9, "taker_buy_quote": 1061.66613}, {"ts": 1772628480000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 4126.6, "quote_volume": 463.25353, "trades": 29, "taker_buy_volume": 1952.1, "taker_buy_quote": 219.22083}, {"ts": 1772628540000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1125, "volume": 196026.3, "quote_volume": 22040.49242, "trades": 133, "taker_buy_volume": 105844.4, "taker_buy_quote": 11901.59424}, {"ts": 1772628600000, "open": 0.1124, "high": 0.1125, "low": 0.1122, "close": 0.1123, "volume": 68170.5, "quote_volume": 7663.70582, "trades": 97, "taker_buy_volume": 54620.8, "taker_buy_quote": 6141.17307}, {"ts": 1772628660000, "open": 0.1123, "high": 0.1123, "low": 0.1119, "close": 0.112, "volume": 108586.4, "quote_volume": 12165.15632, "trades": 170, "taker_buy_volume": 24076.2, "taker_buy_quote": 2698.00456}, {"ts": 1772628720000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 98817.7, "quote_volume": 11078.92013, "trades": 44, "taker_buy_volume": 89959.9, "taker_buy_quote": 10085.96075}, {"ts": 1772628780000, "open": 0.1121, "high": 0.1121, "low": 0.1114, "close": 0.1116, "volume": 279862.1, "quote_volume": 31245.83659, "trades": 220, "taker_buy_volume": 91002.1, "taker_buy_quote": 10159.93234}, {"ts": 1772628840000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 148605.3, "quote_volume": 16588.80765, "trades": 187, "taker_buy_volume": 105383.3, "taker_buy_quote": 11765.73705}, {"ts": 1772628900000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 59557.2, "quote_volume": 6652.53924, "trades": 101, "taker_buy_volume": 48408.2, "taker_buy_quote": 5407.19594}, {"ts": 1772628960000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.1118, "volume": 83591.7, "quote_volume": 9351.21772, "trades": 97, "taker_buy_volume": 49110.1, "taker_buy_quote": 5493.45388}, {"ts": 1772629020000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 163216.2, "quote_volume": 18294.26702, "trades": 123, "taker_buy_volume": 101605.1, "taker_buy_quote": 11388.89254}, {"ts": 1772629080000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 106642.9, "quote_volume": 11940.99272, "trades": 81, "taker_buy_volume": 64609.8, "taker_buy_quote": 7235.34354}, {"ts": 1772629140000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 6576.0, "quote_volume": 735.79321, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629200000, "open": 0.1118, "high": 0.1119, "low": 0.1116, "close": 0.1117, "volume": 33899.8, "quote_volume": 3790.0742, "trades": 73, "taker_buy_volume": 16200.7, "taker_buy_quote": 1812.0939}, {"ts": 1772629260000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 39504.6, "quote_volume": 4415.93051, "trades": 44, "taker_buy_volume": 31752.2, "taker_buy_quote": 3549.36958}, {"ts": 1772629320000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 89433.6, "quote_volume": 9982.09164, "trades": 101, "taker_buy_volume": 65633.3, "taker_buy_quote": 7325.3813}, {"ts": 1772629380000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 62166.4, "quote_volume": 6944.999, "trades": 59, "taker_buy_volume": 35566.2, "taker_buy_quote": 3973.69185}, {"ts": 1772629440000, "open": 0.1118, "high": 0.1122, "low": 0.1118, "close": 0.1122, "volume": 131205.8, "quote_volume": 14697.99353, "trades": 125, "taker_buy_volume": 103347.8, "taker_buy_quote": 11576.64936}, {"ts": 1772629500000, "open": 0.1122, "high": 0.1124, "low": 0.1121, "close": 0.1122, "volume": 146732.3, "quote_volume": 16469.86957, "trades": 186, "taker_buy_volume": 84432.1, "taker_buy_quote": 9478.81017}, {"ts": 1772629560000, "open": 0.1123, "high": 0.1126, "low": 0.1123, "close": 0.1126, "volume": 88142.3, "quote_volume": 9907.00545, "trades": 126, "taker_buy_volume": 41768.1, "taker_buy_quote": 4697.17717}, {"ts": 1772629620000, "open": 0.1125, "high": 0.1128, "low": 0.1125, "close": 0.1127, "volume": 337096.2, "quote_volume": 37975.24577, "trades": 290, "taker_buy_volume": 188223.4, "taker_buy_quote": 21203.39112}, {"ts": 1772629680000, "open": 0.1127, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 78925.4, "quote_volume": 8892.67832, "trades": 178, "taker_buy_volume": 23956.8, "taker_buy_quote": 2699.84955}, {"ts": 1772629740000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 171684.8, "quote_volume": 19317.74654, "trades": 301, "taker_buy_volume": 89052.3, "taker_buy_quote": 10020.91926}, {"ts": 1772629800000, "open": 0.1124, "high": 0.1136, "low": 0.1124, "close": 0.1134, "volume": 853633.8, "quote_volume": 96578.63862, "trades": 661, "taker_buy_volume": 502775.9, "taker_buy_quote": 56851.64413}, {"ts": 1772629860000, "open": 0.1134, "high": 0.1149, "low": 0.1132, "close": 0.1144, "volume": 1056414.1, "quote_volume": 120365.80435, "trades": 875, "taker_buy_volume": 623369.3, "taker_buy_quote": 71052.24122}, {"ts": 1772629920000, "open": 0.1145, "high": 0.116, "low": 0.1145, "close": 0.1159, "volume": 1923196.4, "quote_volume": 221343.51611, "trades": 769, "taker_buy_volume": 1598339.6, "taker_buy_quote": 183921.64947}, {"ts": 1772629980000, "open": 0.1158, "high": 0.1162, "low": 0.1154, "close": 0.1156, "volume": 654973.2, "quote_volume": 75886.80003, "trades": 563, "taker_buy_volume": 248756.4, "taker_buy_quote": 28830.13779}, {"ts": 1772630040000, "open": 0.1156, "high": 0.1157, "low": 0.115, "close": 0.1151, "volume": 651926.6, "quote_volume": 75202.70875, "trades": 462, "taker_buy_volume": 236596.7, "taker_buy_quote": 27304.06871}, {"ts": 1772630100000, "open": 0.1152, "high": 0.1154, "low": 0.1147, "close": 0.115, "volume": 316936.7, "quote_volume": 36437.7168, "trades": 398, "taker_buy_volume": 166474.5, "taker_buy_quote": 19138.04308}, {"ts": 1772630160000, "open": 0.115, "high": 0.1152, "low": 0.1143, "close": 0.1146, "volume": 439031.5, "quote_volume": 50354.66346, "trades": 399, "taker_buy_volume": 136474.2, "taker_buy_quote": 15657.16394}, {"ts": 1772630220000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 87209.7, "quote_volume": 10002.43435, "trades": 110, "taker_buy_volume": 38922.7, "taker_buy_quote": 4464.47317}, {"ts": 1772630280000, "open": 0.1147, "high": 0.1147, "low": 0.1143, "close": 0.1145, "volume": 143199.5, "quote_volume": 16391.67701, "trades": 217, "taker_buy_volume": 71179.2, "taker_buy_quote": 8149.27298}, {"ts": 1772630340000, "open": 0.1146, "high": 0.1147, "low": 0.1143, "close": 0.1144, "volume": 110097.3, "quote_volume": 12604.00744, "trades": 215, "taker_buy_volume": 75696.3, "taker_buy_quote": 8664.4258}, {"ts": 1772630400000, "open": 0.1144, "high": 0.1147, "low": 0.1143, "close": 0.1147, "volume": 45862.4, "quote_volume": 5247.91172, "trades": 141, "taker_buy_volume": 30545.1, "taker_buy_quote": 3494.27333}, {"ts": 1772630460000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 29396.6, "quote_volume": 3371.59384, "trades": 180, "taker_buy_volume": 19476.8, "taker_buy_quote": 2234.10533}, {"ts": 1772630520000, "open": 0.1147, "high": 0.1149, "low": 0.1146, "close": 0.1146, "volume": 111917.7, "quote_volume": 12840.93991, "trades": 142, "taker_buy_volume": 62698.9, "taker_buy_quote": 7194.12178}, {"ts": 1772630580000, "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.115, "volume": 33662.0, "quote_volume": 3862.12906, "trades": 64, "taker_buy_volume": 3947.7, "taker_buy_quote": 453.08573}, {"ts": 1772630640000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1152, "volume": 152910.5, "quote_volume": 17588.52782, "trades": 268, "taker_buy_volume": 81282.5, "taker_buy_quote": 9349.38646}, {"ts": 1772630700000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 127197.2, "quote_volume": 14668.10965, "trades": 138, "taker_buy_volume": 66649.1, "taker_buy_quote": 7685.2143}, {"ts": 1772630760000, "open": 0.1153, "high": 0.1153, "low": 0.115, "close": 0.115, "volume": 126301.8, "quote_volume": 14538.9485, "trades": 279, "taker_buy_volume": 90399.6, "taker_buy_quote": 10405.58905}, {"ts": 1772630820000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.1151, "volume": 87821.6, "quote_volume": 10102.15601, "trades": 107, "taker_buy_volume": 44220.6, "taker_buy_quote": 5086.81348}, {"ts": 1772630880000, "open": 0.1151, "high": 0.1154, "low": 0.1151, "close": 0.1154, "volume": 61362.9, "quote_volume": 7076.09982, "trades": 132, "taker_buy_volume": 42947.5, "taker_buy_quote": 4952.8042}, {"ts": 1772630940000, "open": 0.1154, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 123968.5, "quote_volume": 14301.77206, "trades": 127, "taker_buy_volume": 96533.2, "taker_buy_quote": 11135.58076}, {"ts": 1772631000000, "open": 0.1153, "high": 0.1156, "low": 0.1153, "close": 0.1156, "volume": 67108.4, "quote_volume": 7747.71139, "trades": 55, "taker_buy_volume": 43698.3, "taker_buy_quote": 5045.68103}, {"ts": 1772631060000, "open": 0.1156, "high": 0.1157, "low": 0.1154, "close": 0.1157, "volume": 128151.8, "quote_volume": 14807.21066, "trades": 173, "taker_buy_volume": 48748.6, "taker_buy_quote": 5633.31074}, {"ts": 1772631120000, "open": 0.1158, "high": 0.1162, "low": 0.1156, "close": 0.1157, "volume": 180392.7, "quote_volume": 20922.25966, "trades": 202, "taker_buy_volume": 95947.3, "taker_buy_quote": 11129.20733}, {"ts": 1772631180000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 61853.3, "quote_volume": 7146.3168, "trades": 137, "taker_buy_volume": 28383.2, "taker_buy_quote": 3278.87361}, {"ts": 1772631240000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 170341.0, "quote_volume": 19693.99987, "trades": 117, "taker_buy_volume": 59010.6, "taker_buy_quote": 6823.4742}, {"ts": 1772631300000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 81131.7, "quote_volume": 9386.13286, "trades": 67, "taker_buy_volume": 51328.0, "taker_buy_quote": 5938.6496}, {"ts": 1772631360000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.116, "volume": 14183.4, "quote_volume": 1643.63343, "trades": 36, "taker_buy_volume": 2032.9, "taker_buy_quote": 235.56896}, {"ts": 1772631420000, "open": 0.1159, "high": 0.1162, "low": 0.1159, "close": 0.116, "volume": 225723.7, "quote_volume": 26194.70638, "trades": 284, "taker_buy_volume": 110952.0, "taker_buy_quote": 12874.58227}, {"ts": 1772631480000, "open": 0.116, "high": 0.1164, "low": 0.116, "close": 0.1163, "volume": 129063.4, "quote_volume": 15003.97629, "trades": 122, "taker_buy_volume": 24009.1, "taker_buy_quote": 2790.77644}, {"ts": 1772631540000, "open": 0.1162, "high": 0.1162, "low": 0.1156, "close": 0.1158, "volume": 100704.0, "quote_volume": 11657.87278, "trades": 143, "taker_buy_volume": 36734.2, "taker_buy_quote": 4249.13791}, {"ts": 1772631600000, "open": 0.1157, "high": 0.1176, "low": 0.1157, "close": 0.1172, "volume": 769181.7, "quote_volume": 89762.53085, "trades": 775, "taker_buy_volume": 500284.5, "taker_buy_quote": 58358.51244}, {"ts": 1772631660000, "open": 0.1172, "high": 0.1176, "low": 0.1169, "close": 0.1176, "volume": 649696.9, "quote_volume": 76160.93317, "trades": 517, "taker_buy_volume": 268177.3, "taker_buy_quote": 31462.3977}, {"ts": 1772631720000, "open": 0.1175, "high": 0.1177, "low": 0.1173, "close": 0.1173, "volume": 212468.0, "quote_volume": 24953.39643, "trades": 241, "taker_buy_volume": 40976.9, "taker_buy_quote": 4816.49681}, {"ts": 1772631780000, "open": 0.1173, "high": 0.1176, "low": 0.1171, "close": 0.1176, "volume": 190123.3, "quote_volume": 22330.59787, "trades": 135, "taker_buy_volume": 45930.5, "taker_buy_quote": 5395.97636}, {"ts": 1772631840000, "open": 0.1175, "high": 0.1175, "low": 0.1168, "close": 0.1168, "volume": 148143.9, "quote_volume": 17346.45879, "trades": 166, "taker_buy_volume": 45459.7, "taker_buy_quote": 5320.89017}, {"ts": 1772631900000, "open": 0.117, "high": 0.1171, "low": 0.1168, "close": 0.117, "volume": 71249.7, "quote_volume": 8336.40738, "trades": 112, "taker_buy_volume": 29329.5, "taker_buy_quote": 3431.83536}, {"ts": 1772631960000, "open": 0.117, "high": 0.117, "low": 0.1163, "close": 0.1163, "volume": 198371.6, "quote_volume": 23135.23239, "trades": 235, "taker_buy_volume": 40524.7, "taker_buy_quote": 4721.56095}, {"ts": 1772632020000, "open": 0.1163, "high": 0.1165, "low": 0.1161, "close": 0.1161, "volume": 85492.1, "quote_volume": 9936.0148, "trades": 164, "taker_buy_volume": 34596.2, "taker_buy_quote": 4023.04395}, {"ts": 1772632080000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 8856.8, "quote_volume": 1029.11378, "trades": 52, "taker_buy_volume": 2187.7, "taker_buy_quote": 254.22755}, {"ts": 1772632140000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 9313.9, "quote_volume": 1083.30149, "trades": 23, "taker_buy_volume": 5410.1, "taker_buy_quote": 629.28955}, {"ts": 1772632200000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 20562.0, "quote_volume": 2394.69612, "trades": 22, "taker_buy_volume": 12793.2, "taker_buy_quote": 1490.4078}, {"ts": 1772632260000, "open": 0.1166, "high": 0.1167, "low": 0.1164, "close": 0.1164, "volume": 91907.6, "quote_volume": 10704.57191, "trades": 138, "taker_buy_volume": 14374.4, "taker_buy_quote": 1675.34919}, {"ts": 1772632320000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 66971.8, "quote_volume": 7802.66685, "trades": 96, "taker_buy_volume": 40149.3, "taker_buy_quote": 4677.46645}, {"ts": 1772632380000, "open": 0.1166, "high": 0.1167, "low": 0.1164, "close": 0.1164, "volume": 171560.5, "quote_volume": 19996.64994, "trades": 287, "taker_buy_volume": 51230.6, "taker_buy_quote": 5972.78834}, {"ts": 1772632440000, "open": 0.1165, "high": 0.1168, "low": 0.1165, "close": 0.1168, "volume": 106172.2, "quote_volume": 12373.76438, "trades": 113, "taker_buy_volume": 45641.2, "taker_buy_quote": 5319.53832}, {"ts": 1772632500000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.1169, "volume": 34055.7, "quote_volume": 3976.81455, "trades": 137, "taker_buy_volume": 26165.9, "taker_buy_quote": 3056.05827}, {"ts": 1772632560000, "open": 0.117, "high": 0.1173, "low": 0.117, "close": 0.117, "volume": 270085.4, "quote_volume": 31635.09116, "trades": 352, "taker_buy_volume": 136114.4, "taker_buy_quote": 15942.61339}, {"ts": 1772632620000, "open": 0.117, "high": 0.1174, "low": 0.117, "close": 0.1172, "volume": 97211.0, "quote_volume": 11391.17651, "trades": 197, "taker_buy_volume": 48057.9, "taker_buy_quote": 5631.45511}, {"ts": 1772632680000, "open": 0.1172, "high": 0.1175, "low": 0.1171, "close": 0.1174, "volume": 183325.3, "quote_volume": 21490.68725, "trades": 263, "taker_buy_volume": 84421.0, "taker_buy_quote": 9895.93501}, {"ts": 1772632740000, "open": 0.1174, "high": 0.1176, "low": 0.1173, "close": 0.1173, "volume": 103706.4, "quote_volume": 12174.20911, "trades": 143, "taker_buy_volume": 39448.1, "taker_buy_quote": 4631.98568}, {"ts": 1772632800000, "open": 0.1174, "high": 0.1178, "low": 0.1172, "close": 0.1174, "volume": 324837.4, "quote_volume": 38163.66133, "trades": 389, "taker_buy_volume": 161611.8, "taker_buy_quote": 19003.70247}, {"ts": 1772632860000, "open": 0.1173, "high": 0.1173, "low": 0.1171, "close": 0.1171, "volume": 88591.1, "quote_volume": 10381.18657, "trades": 154, "taker_buy_volume": 32812.0, "taker_buy_quote": 3845.24957}, {"ts": 1772632920000, "open": 0.1171, "high": 0.1175, "low": 0.1171, "close": 0.1171, "volume": 62094.4, "quote_volume": 7281.51921, "trades": 130, "taker_buy_volume": 30973.2, "taker_buy_quote": 3633.13163}, {"ts": 1772632980000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 25957.0, "quote_volume": 3039.64583, "trades": 52, "taker_buy_volume": 11625.2, "taker_buy_quote": 1361.51605}, {"ts": 1772633040000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 19900.6, "quote_volume": 2327.04761, "trades": 69, "taker_buy_volume": 1610.7, "taker_buy_quote": 188.42843}, {"ts": 1772633100000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1168, "volume": 63300.5, "quote_volume": 7391.91155, "trades": 122, "taker_buy_volume": 14420.9, "taker_buy_quote": 1683.53647}, {"ts": 1772633160000, "open": 0.1168, "high": 0.117, "low": 0.1167, "close": 0.117, "volume": 123421.4, "quote_volume": 14421.68533, "trades": 158, "taker_buy_volume": 81248.4, "taker_buy_quote": 9494.99649}, {"ts": 1772633220000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 121286.7, "quote_volume": 14202.82206, "trades": 123, "taker_buy_volume": 81613.9, "taker_buy_quote": 9557.83748}, {"ts": 1772633280000, "open": 0.1171, "high": 0.1172, "low": 0.1166, "close": 0.1167, "volume": 79581.9, "quote_volume": 9302.24755, "trades": 141, "taker_buy_volume": 24976.4, "taker_buy_quote": 2920.07798}, {"ts": 1772633340000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 112616.3, "quote_volume": 13140.36263, "trades": 170, "taker_buy_volume": 43015.6, "taker_buy_quote": 5021.96305}, {"ts": 1772633400000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 67651.1, "quote_volume": 7879.59914, "trades": 106, "taker_buy_volume": 13839.0, "taker_buy_quote": 1612.2435}, {"ts": 1772633460000, "open": 0.1165, "high": 0.1167, "low": 0.1164, "close": 0.1164, "volume": 183726.8, "quote_volume": 21425.86708, "trades": 186, "taker_buy_volume": 95552.0, "taker_buy_quote": 11146.56587}, {"ts": 1772633520000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 31707.0, "quote_volume": 3693.2956, "trades": 57, "taker_buy_volume": 20134.7, "taker_buy_quote": 2345.69255}, {"ts": 1772633580000, "open": 0.1165, "high": 0.1166, "low": 0.1164, "close": 0.1165, "volume": 30913.6, "quote_volume": 3601.43569, "trades": 54, "taker_buy_volume": 18094.2, "taker_buy_quote": 2108.05778}, {"ts": 1772633640000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 28829.6, "quote_volume": 3361.36623, "trades": 88, "taker_buy_volume": 17434.8, "taker_buy_quote": 2032.74027}, {"ts": 1772633700000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 89524.0, "quote_volume": 10437.74256, "trades": 133, "taker_buy_volume": 27407.9, "taker_buy_quote": 3196.26719}, {"ts": 1772633760000, "open": 0.1167, "high": 0.1172, "low": 0.1167, "close": 0.1171, "volume": 226549.6, "quote_volume": 26498.29998, "trades": 161, "taker_buy_volume": 181316.5, "taker_buy_quote": 21213.82968}, {"ts": 1772633820000, "open": 0.1171, "high": 0.1172, "low": 0.1162, "close": 0.1162, "volume": 116379.0, "quote_volume": 13594.3535, "trades": 197, "taker_buy_volume": 61126.4, "taker_buy_quote": 7145.68944}, {"ts": 1772633880000, "open": 0.1163, "high": 0.1164, "low": 0.1161, "close": 0.1164, "volume": 172451.2, "quote_volume": 20057.62891, "trades": 212, "taker_buy_volume": 68314.7, "taker_buy_quote": 7944.96404}, {"ts": 1772633940000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 53816.0, "quote_volume": 6272.40357, "trades": 100, "taker_buy_volume": 20925.3, "taker_buy_quote": 2438.55582}, {"ts": 1772634000000, "open": 0.1165, "high": 0.1166, "low": 0.1163, "close": 0.1163, "volume": 119132.0, "quote_volume": 13864.94404, "trades": 219, "taker_buy_volume": 30375.1, "taker_buy_quote": 3535.91304}, {"ts": 1772634060000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 167271.6, "quote_volume": 19504.02231, "trades": 215, "taker_buy_volume": 89047.4, "taker_buy_quote": 10381.90116}, {"ts": 1772634120000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 57666.9, "quote_volume": 6724.04806, "trades": 112, "taker_buy_volume": 25985.9, "taker_buy_quote": 3030.05289}, {"ts": 1772634180000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.1169, "volume": 128471.4, "quote_volume": 15018.58348, "trades": 234, "taker_buy_volume": 36752.8, "taker_buy_quote": 4295.01028}, {"ts": 1772634240000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 39489.7, "quote_volume": 4621.36607, "trades": 90, "taker_buy_volume": 18566.4, "taker_buy_quote": 2172.42712}, {"ts": 1772634300000, "open": 0.1171, "high": 0.1172, "low": 0.1169, "close": 0.117, "volume": 90482.1, "quote_volume": 10595.59095, "trades": 164, "taker_buy_volume": 23419.2, "taker_buy_quote": 2743.16766}, {"ts": 1772634360000, "open": 0.117, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 28886.8, "quote_volume": 3377.68249, "trades": 87, "taker_buy_volume": 3311.6, "taker_buy_quote": 387.19264}, {"ts": 1772634420000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 42472.5, "quote_volume": 4960.90126, "trades": 47, "taker_buy_volume": 29753.2, "taker_buy_quote": 3475.28702}, {"ts": 1772634480000, "open": 0.117, "high": 0.1179, "low": 0.117, "close": 0.1179, "volume": 178664.2, "quote_volume": 20992.12701, "trades": 261, "taker_buy_volume": 123091.9, "taker_buy_quote": 14464.38552}, {"ts": 1772634540000, "open": 0.1179, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 100442.3, "quote_volume": 11838.09366, "trades": 170, "taker_buy_volume": 34009.6, "taker_buy_quote": 4009.82415}, {"ts": 1772634600000, "open": 0.1177, "high": 0.1188, "low": 0.1177, "close": 0.1187, "volume": 420156.0, "quote_volume": 49677.27605, "trades": 607, "taker_buy_volume": 209149.5, "taker_buy_quote": 24732.13494}, {"ts": 1772634660000, "open": 0.1187, "high": 0.1193, "low": 0.1184, "close": 0.1184, "volume": 503169.6, "quote_volume": 59799.97051, "trades": 794, "taker_buy_volume": 177955.8, "taker_buy_quote": 21156.78148}, {"ts": 1772634720000, "open": 0.1185, "high": 0.1205, "low": 0.1185, "close": 0.12, "volume": 1388722.4, "quote_volume": 166256.07144, "trades": 1238, "taker_buy_volume": 963488.7, "taker_buy_quote": 115301.7778}, {"ts": 1772634780000, "open": 0.1199, "high": 0.1199, "low": 0.1192, "close": 0.1193, "volume": 362781.3, "quote_volume": 43311.86834, "trades": 529, "taker_buy_volume": 116945.5, "taker_buy_quote": 13960.61743}, {"ts": 1772634840000, "open": 0.1193, "high": 0.1195, "low": 0.1189, "close": 0.1189, "volume": 335497.9, "quote_volume": 39991.94442, "trades": 564, "taker_buy_volume": 116509.7, "taker_buy_quote": 13892.35515}, {"ts": 1772634900000, "open": 0.1189, "high": 0.119, "low": 0.1181, "close": 0.1182, "volume": 463530.3, "quote_volume": 54954.3289, "trades": 709, "taker_buy_volume": 187466.1, "taker_buy_quote": 22231.94454}, {"ts": 1772634960000, "open": 0.1182, "high": 0.1182, "low": 0.1173, "close": 0.1174, "volume": 387855.9, "quote_volume": 45650.87612, "trades": 677, "taker_buy_volume": 109782.7, "taker_buy_quote": 12919.90748}, {"ts": 1772635020000, "open": 0.1174, "high": 0.1177, "low": 0.1172, "close": 0.1177, "volume": 152293.0, "quote_volume": 17886.37519, "trades": 391, "taker_buy_volume": 43449.1, "taker_buy_quote": 5100.28087}, {"ts": 1772635080000, "open": 0.1177, "high": 0.1181, "low": 0.1176, "close": 0.118, "volume": 136346.5, "quote_volume": 16082.02612, "trades": 319, "taker_buy_volume": 65388.1, "taker_buy_quote": 7710.45289}, {"ts": 1772635140000, "open": 0.1181, "high": 0.1182, "low": 0.1166, "close": 0.1173, "volume": 1422341.9, "quote_volume": 166664.19802, "trades": 1083, "taker_buy_volume": 491169.5, "taker_buy_quote": 57669.92174}, {"ts": 1772635200000, "open": 0.1173, "high": 0.1175, "low": 0.1169, "close": 0.1174, "volume": 176096.7, "quote_volume": 20628.57374, "trades": 375, "taker_buy_volume": 79534.1, "taker_buy_quote": 9322.02447}, {"ts": 1772635260000, "open": 0.1174, "high": 0.1174, "low": 0.1168, "close": 0.1169, "volume": 156868.0, "quote_volume": 18381.21746, "trades": 331, "taker_buy_volume": 63121.8, "taker_buy_quote": 7396.51697}, {"ts": 1772635320000, "open": 0.1169, "high": 0.1171, "low": 0.1164, "close": 0.1165, "volume": 498962.6, "quote_volume": 58246.22448, "trades": 538, "taker_buy_volume": 182949.3, "taker_buy_quote": 21373.64524}, {"ts": 1772635380000, "open": 0.1165, "high": 0.117, "low": 0.1164, "close": 0.1165, "volume": 582194.2, "quote_volume": 67949.40467, "trades": 508, "taker_buy_volume": 387723.8, "taker_buy_quote": 45265.47042}, {"ts": 1772635440000, "open": 0.1165, "high": 0.1166, "low": 0.1154, "close": 0.1157, "volume": 816168.6, "quote_volume": 94621.83506, "trades": 744, "taker_buy_volume": 296135.7, "taker_buy_quote": 34328.0925}, {"ts": 1772635500000, "open": 0.1157, "high": 0.116, "low": 0.1156, "close": 0.1157, "volume": 386547.5, "quote_volume": 44756.56799, "trades": 512, "taker_buy_volume": 111143.8, "taker_buy_quote": 12874.84884}, {"ts": 1772635560000, "open": 0.1157, "high": 0.1164, "low": 0.1157, "close": 0.1163, "volume": 358000.1, "quote_volume": 41580.87806, "trades": 437, "taker_buy_volume": 199938.4, "taker_buy_quote": 23224.3969}, {"ts": 1772635620000, "open": 0.1163, "high": 0.1166, "low": 0.1159, "close": 0.116, "volume": 768536.1, "quote_volume": 89316.35641, "trades": 797, "taker_buy_volume": 209272.0, "taker_buy_quote": 24333.98947}, {"ts": 1772635680000, "open": 0.1161, "high": 0.1162, "low": 0.1154, "close": 0.1158, "volume": 492147.3, "quote_volume": 57001.26178, "trades": 597, "taker_buy_volume": 178842.7, "taker_buy_quote": 20714.45978}, {"ts": 1772635740000, "open": 0.1157, "high": 0.1158, "low": 0.1154, "close": 0.1156, "volume": 631775.5, "quote_volume": 72999.14823, "trades": 635, "taker_buy_volume": 413148.2, "taker_buy_quote": 47730.91782}, {"ts": 1772635800000, "open": 0.1156, "high": 0.1156, "low": 0.1153, "close": 0.1154, "volume": 188539.8, "quote_volume": 21773.84853, "trades": 484, "taker_buy_volume": 71730.3, "taker_buy_quote": 8285.38498}, {"ts": 1772635860000, "open": 0.1154, "high": 0.1159, "low": 0.1154, "close": 0.1158, "volume": 150475.5, "quote_volume": 17404.24699, "trades": 336, "taker_buy_volume": 70562.8, "taker_buy_quote": 8158.39593}, {"ts": 1772635920000, "open": 0.1157, "high": 0.1159, "low": 0.1156, "close": 0.1158, "volume": 125394.6, "quote_volume": 14510.02655, "trades": 307, "taker_buy_volume": 59924.5, "taker_buy_quote": 6936.85697}, {"ts": 1772635980000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 72667.7, "quote_volume": 8411.41526, "trades": 188, "taker_buy_volume": 41948.1, "taker_buy_quote": 4856.02971}, {"ts": 1772636040000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 102949.7, "quote_volume": 11923.15004, "trades": 142, "taker_buy_volume": 57425.8, "taker_buy_quote": 6649.59366}, {"ts": 1772636100000, "open": 0.1158, "high": 0.116, "low": 0.1157, "close": 0.1158, "volume": 181244.1, "quote_volume": 20987.87534, "trades": 295, "taker_buy_volume": 103753.2, "taker_buy_quote": 12008.60564}, {"ts": 1772636160000, "open": 0.1158, "high": 0.1162, "low": 0.1158, "close": 0.1162, "volume": 114527.2, "quote_volume": 13292.63449, "trades": 172, "taker_buy_volume": 63843.2, "taker_buy_quote": 7409.3572}, {"ts": 1772636220000, "open": 0.1161, "high": 0.1163, "low": 0.116, "close": 0.1161, "volume": 114540.3, "quote_volume": 13303.42722, "trades": 207, "taker_buy_volume": 28399.9, "taker_buy_quote": 3299.34288}, {"ts": 1772636280000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 34680.1, "quote_volume": 4024.87733, "trades": 137, "taker_buy_volume": 19639.9, "taker_buy_quote": 2279.72863}, {"ts": 1772636340000, "open": 0.1161, "high": 0.1164, "low": 0.116, "close": 0.1162, "volume": 176155.6, "quote_volume": 20465.5328, "trades": 187, "taker_buy_volume": 116881.3, "taker_buy_quote": 13579.35789}, {"ts": 1772636400000, "open": 0.1163, "high": 0.117, "low": 0.1163, "close": 0.1166, "volume": 634454.9, "quote_volume": 74027.77388, "trades": 952, "taker_buy_volume": 371094.5, "taker_buy_quote": 43303.85315}, {"ts": 1772636460000, "open": 0.1165, "high": 0.1171, "low": 0.1164, "close": 0.1168, "volume": 238041.4, "quote_volume": 27792.56084, "trades": 530, "taker_buy_volume": 142271.8, "taker_buy_quote": 16615.67538}, {"ts": 1772636520000, "open": 0.1167, "high": 0.117, "low": 0.1164, "close": 0.1165, "volume": 320483.1, "quote_volume": 37414.7682, "trades": 547, "taker_buy_volume": 178704.3, "taker_buy_quote": 20866.56152}, {"ts": 1772636580000, "open": 0.1166, "high": 0.1168, "low": 0.1159, "close": 0.116, "volume": 407849.4, "quote_volume": 47450.97005, "trades": 481, "taker_buy_volume": 134515.1, "taker_buy_quote": 15655.45335}, {"ts": 1772636640000, "open": 0.116, "high": 0.1163, "low": 0.1157, "close": 0.1159, "volume": 282408.2, "quote_volume": 32754.71972, "trades": 450, "taker_buy_volume": 71094.6, "taker_buy_quote": 8250.18696}, {"ts": 1772636700000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 516827.6, "quote_volume": 59894.04234, "trades": 537, "taker_buy_volume": 342838.7, "taker_buy_quote": 39734.55767}, {"ts": 1772636760000, "open": 0.116, "high": 0.1161, "low": 0.1158, "close": 0.116, "volume": 81223.9, "quote_volume": 9420.40761, "trades": 252, "taker_buy_volume": 37231.1, "taker_buy_quote": 4318.87202}, {"ts": 1772636820000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 116124.4, "quote_volume": 13465.37584, "trades": 184, "taker_buy_volume": 40624.4, "taker_buy_quote": 4710.1647}, {"ts": 1772636880000, "open": 0.1161, "high": 0.1167, "low": 0.1161, "close": 0.1166, "volume": 221892.0, "quote_volume": 25865.86585, "trades": 331, "taker_buy_volume": 124222.1, "taker_buy_quote": 14486.82675}, {"ts": 1772636940000, "open": 0.1166, "high": 0.1166, "low": 0.1163, "close": 0.1166, "volume": 90793.6, "quote_volume": 10574.96636, "trades": 220, "taker_buy_volume": 51074.0, "taker_buy_quote": 5948.58957}, {"ts": 1772637000000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 68529.7, "quote_volume": 7991.32324, "trades": 131, "taker_buy_volume": 18532.1, "taker_buy_quote": 2160.82223}, {"ts": 1772637060000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 200147.3, "quote_volume": 23349.53204, "trades": 242, "taker_buy_volume": 128603.6, "taker_buy_quote": 15004.11364}, {"ts": 1772637120000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 325902.3, "quote_volume": 38018.9662, "trades": 330, "taker_buy_volume": 147491.7, "taker_buy_quote": 17209.0947}, {"ts": 1772637180000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 110351.6, "quote_volume": 12872.819, "trades": 183, "taker_buy_volume": 95665.9, "taker_buy_quote": 11160.19053}, {"ts": 1772637240000, "open": 0.1166, "high": 0.1166, "low": 0.1162, "close": 0.1162, "volume": 183939.8, "quote_volume": 21398.78201, "trades": 342, "taker_buy_volume": 94512.3, "taker_buy_quote": 10992.6901}, {"ts": 1772637300000, "open": 0.1162, "high": 0.1167, "low": 0.1162, "close": 0.1167, "volume": 107786.4, "quote_volume": 12562.92299, "trades": 322, "taker_buy_volume": 51060.4, "taker_buy_quote": 5950.12741}, {"ts": 1772637360000, "open": 0.1168, "high": 0.1169, "low": 0.1167, "close": 0.1168, "volume": 58811.7, "quote_volume": 6869.20353, "trades": 82, "taker_buy_volume": 32795.1, "taker_buy_quote": 3830.47625}, {"ts": 1772637420000, "open": 0.1168, "high": 0.1172, "low": 0.1168, "close": 0.1171, "volume": 98996.9, "quote_volume": 11593.98922, "trades": 370, "taker_buy_volume": 54858.0, "taker_buy_quote": 6425.33665}, {"ts": 1772637480000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 120081.8, "quote_volume": 14066.47222, "trades": 179, "taker_buy_volume": 50874.9, "taker_buy_quote": 5960.83078}, {"ts": 1772637540000, "open": 0.1171, "high": 0.1178, "low": 0.117, "close": 0.1178, "volume": 221210.4, "quote_volume": 25977.91536, "trades": 338, "taker_buy_volume": 118444.6, "taker_buy_quote": 13908.66466}, {"ts": 1772637600000, "open": 0.1177, "high": 0.1186, "low": 0.1176, "close": 0.1186, "volume": 272214.9, "quote_volume": 32137.21355, "trades": 343, "taker_buy_volume": 117826.5, "taker_buy_quote": 13910.37905}, {"ts": 1772637660000, "open": 0.1187, "high": 0.1194, "low": 0.1186, "close": 0.1187, "volume": 556993.7, "quote_volume": 66244.56122, "trades": 617, "taker_buy_volume": 305739.0, "taker_buy_quote": 36382.73388}, {"ts": 1772637720000, "open": 0.1188, "high": 0.1194, "low": 0.1188, "close": 0.1191, "volume": 366408.3, "quote_volume": 43631.50318, "trades": 429, "taker_buy_volume": 238598.4, "taker_buy_quote": 28406.40209}, {"ts": 1772637780000, "open": 0.1191, "high": 0.1191, "low": 0.1185, "close": 0.1185, "volume": 438242.8, "quote_volume": 52050.47781, "trades": 518, "taker_buy_volume": 114768.0, "taker_buy_quote": 13633.69887}, {"ts": 1772637840000, "open": 0.1185, "high": 0.1188, "low": 0.1185, "close": 0.1188, "volume": 193675.3, "quote_volume": 22971.90281, "trades": 306, "taker_buy_volume": 72010.3, "taker_buy_quote": 8542.43092}, {"ts": 1772637900000, "open": 0.1187, "high": 0.1188, "low": 0.1185, "close": 0.1185, "volume": 101408.9, "quote_volume": 12028.38747, "trades": 158, "taker_buy_volume": 44997.0, "taker_buy_quote": 5335.44031}, {"ts": 1772637960000, "open": 0.1184, "high": 0.119, "low": 0.1183, "close": 0.1187, "volume": 275865.6, "quote_volume": 32759.03729, "trades": 411, "taker_buy_volume": 132187.8, "taker_buy_quote": 15700.19297}, {"ts": 1772638020000, "open": 0.1186, "high": 0.1189, "low": 0.1186, "close": 0.1187, "volume": 180763.1, "quote_volume": 21478.84521, "trades": 266, "taker_buy_volume": 112979.5, "taker_buy_quote": 13425.58614}, {"ts": 1772638080000, "open": 0.1187, "high": 0.1189, "low": 0.1186, "close": 0.1188, "volume": 85744.0, "quote_volume": 10187.27317, "trades": 198, "taker_buy_volume": 36539.2, "taker_buy_quote": 4342.80922}, {"ts": 1772638140000, "open": 0.1188, "high": 0.1193, "low": 0.1188, "close": 0.1193, "volume": 398009.7, "quote_volume": 47401.81444, "trades": 280, "taker_buy_volume": 274295.1, "taker_buy_quote": 32663.18441}, {"ts": 1772638200000, "open": 0.1193, "high": 0.1193, "low": 0.1189, "close": 0.1189, "volume": 187120.5, "quote_volume": 22288.91459, "trades": 285, "taker_buy_volume": 59315.9, "taker_buy_quote": 7068.02921}, {"ts": 1772638260000, "open": 0.119, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 210174.6, "quote_volume": 25033.32473, "trades": 338, "taker_buy_volume": 68213.0, "taker_buy_quote": 8126.02823}, {"ts": 1772638320000, "open": 0.1191, "high": 0.1191, "low": 0.1185, "close": 0.1185, "volume": 216721.4, "quote_volume": 25765.59828, "trades": 523, "taker_buy_volume": 82736.6, "taker_buy_quote": 9836.55858}, {"ts": 1772638380000, "open": 0.1186, "high": 0.1186, "low": 0.118, "close": 0.1181, "volume": 219893.6, "quote_volume": 25986.33874, "trades": 274, "taker_buy_volume": 87226.5, "taker_buy_quote": 10310.37721}, {"ts": 1772638440000, "open": 0.1181, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 89446.0, "quote_volume": 10561.58445, "trades": 165, "taker_buy_volume": 24908.0, "taker_buy_quote": 2943.22182}, {"ts": 1772638500000, "open": 0.118, "high": 0.1182, "low": 0.1178, "close": 0.1179, "volume": 178574.2, "quote_volume": 21075.84459, "trades": 200, "taker_buy_volume": 84810.9, "taker_buy_quote": 10014.79539}, {"ts": 1772638560000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 151715.4, "quote_volume": 17896.06134, "trades": 281, "taker_buy_volume": 61741.7, "taker_buy_quote": 7283.85044}, {"ts": 1772638620000, "open": 0.1179, "high": 0.1181, "low": 0.1175, "close": 0.1181, "volume": 179910.1, "quote_volume": 21200.42809, "trades": 267, "taker_buy_volume": 116151.1, "taker_buy_quote": 13684.82138}, {"ts": 1772638680000, "open": 0.118, "high": 0.118, "low": 0.1172, "close": 0.1172, "volume": 237326.9, "quote_volume": 27915.91054, "trades": 387, "taker_buy_volume": 76008.4, "taker_buy_quote": 8949.68411}, {"ts": 1772638740000, "open": 0.1173, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 93727.4, "quote_volume": 10996.40663, "trades": 269, "taker_buy_volume": 57145.4, "taker_buy_quote": 6705.51738}, {"ts": 1772638800000, "open": 0.1172, "high": 0.1173, "low": 0.1169, "close": 0.1173, "volume": 185195.3, "quote_volume": 21695.09828, "trades": 300, "taker_buy_volume": 82868.2, "taker_buy_quote": 9706.31473}, {"ts": 1772638860000, "open": 0.1173, "high": 0.1174, "low": 0.117, "close": 0.1171, "volume": 202197.9, "quote_volume": 23693.73393, "trades": 325, "taker_buy_volume": 81440.8, "taker_buy_quote": 9542.25595}, {"ts": 1772638920000, "open": 0.1172, "high": 0.1175, "low": 0.1172, "close": 0.1174, "volume": 111652.3, "quote_volume": 13097.92268, "trades": 333, "taker_buy_volume": 47930.5, "taker_buy_quote": 5621.72841}, {"ts": 1772638980000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 85718.1, "quote_volume": 10065.05377, "trades": 152, "taker_buy_volume": 46094.8, "taker_buy_quote": 5412.91308}, {"ts": 1772639040000, "open": 0.1174, "high": 0.1174, "low": 0.1171, "close": 0.1173, "volume": 54221.0, "quote_volume": 6355.87613, "trades": 105, "taker_buy_volume": 19113.7, "taker_buy_quote": 2240.34251}, {"ts": 1772639100000, "open": 0.1174, "high": 0.1176, "low": 0.1172, "close": 0.1172, "volume": 141442.3, "quote_volume": 16593.18614, "trades": 382, "taker_buy_volume": 54373.3, "taker_buy_quote": 6379.37732}, {"ts": 1772639160000, "open": 0.1173, "high": 0.1175, "low": 0.1172, "close": 0.1172, "volume": 288542.3, "quote_volume": 33847.88335, "trades": 264, "taker_buy_volume": 102162.0, "taker_buy_quote": 11983.70973}, {"ts": 1772639220000, "open": 0.1173, "high": 0.1174, "low": 0.1172, "close": 0.1174, "volume": 141909.9, "quote_volume": 16644.13298, "trades": 205, "taker_buy_volume": 67646.4, "taker_buy_quote": 7935.85015}, {"ts": 1772639280000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 52288.0, "quote_volume": 6129.24218, "trades": 92, "taker_buy_volume": 32414.6, "taker_buy_quote": 3800.01773}, {"ts": 1772639340000, "open": 0.1172, "high": 0.1173, "low": 0.117, "close": 0.1172, "volume": 97722.3, "quote_volume": 11448.74075, "trades": 153, "taker_buy_volume": 77397.6, "taker_buy_quote": 9067.90664}, {"ts": 1772639400000, "open": 0.1171, "high": 0.1172, "low": 0.1169, "close": 0.1172, "volume": 154423.3, "quote_volume": 18070.83039, "trades": 170, "taker_buy_volume": 47766.2, "taker_buy_quote": 5590.45257}, {"ts": 1772639460000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1173, "volume": 242520.2, "quote_volume": 28410.58496, "trades": 303, "taker_buy_volume": 132205.8, "taker_buy_quote": 15488.57587}, {"ts": 1772639520000, "open": 0.1173, "high": 0.1173, "low": 0.1167, "close": 0.1169, "volume": 320272.6, "quote_volume": 37439.58874, "trades": 448, "taker_buy_volume": 120587.6, "taker_buy_quote": 14100.16712}, {"ts": 1772639580000, "open": 0.1169, "high": 0.1171, "low": 0.1168, "close": 0.117, "volume": 156886.0, "quote_volume": 18343.10112, "trades": 241, "taker_buy_volume": 78740.9, "taker_buy_quote": 9207.43603}, {"ts": 1772639640000, "open": 0.117, "high": 0.1172, "low": 0.1168, "close": 0.1169, "volume": 171254.0, "quote_volume": 20031.0068, "trades": 260, "taker_buy_volume": 55399.7, "taker_buy_quote": 6481.69278}, {"ts": 1772639700000, "open": 0.1169, "high": 0.1171, "low": 0.1168, "close": 0.1169, "volume": 146529.6, "quote_volume": 17127.82817, "trades": 320, "taker_buy_volume": 77622.4, "taker_buy_quote": 9076.10925}, {"ts": 1772639760000, "open": 0.1168, "high": 0.1172, "low": 0.1167, "close": 0.1171, "volume": 145459.7, "quote_volume": 17003.93374, "trades": 305, "taker_buy_volume": 71576.0, "taker_buy_quote": 8370.45694}, {"ts": 1772639820000, "open": 0.1171, "high": 0.1174, "low": 0.1171, "close": 0.1173, "volume": 109391.0, "quote_volume": 12820.26952, "trades": 166, "taker_buy_volume": 70335.8, "taker_buy_quote": 8244.42431}, {"ts": 1772639880000, "open": 0.1174, "high": 0.1183, "low": 0.1173, "close": 0.1182, "volume": 483494.3, "quote_volume": 56982.68666, "trades": 614, "taker_buy_volume": 251304.9, "taker_buy_quote": 29604.91701}, {"ts": 1772639940000, "open": 0.1181, "high": 0.1182, "low": 0.1179, "close": 0.1181, "volume": 303286.0, "quote_volume": 35790.89467, "trades": 259, "taker_buy_volume": 148206.6, "taker_buy_quote": 17492.34247}, {"ts": 1772640000000, "open": 0.1181, "high": 0.1186, "low": 0.118, "close": 0.1184, "volume": 374405.3, "quote_volume": 44277.77253, "trades": 393, "taker_buy_volume": 140751.9, "taker_buy_quote": 16645.12794}, {"ts": 1772640060000, "open": 0.1183, "high": 0.1183, "low": 0.1175, "close": 0.1177, "volume": 343122.0, "quote_volume": 40398.05503, "trades": 413, "taker_buy_volume": 169497.3, "taker_buy_quote": 19961.09014}, {"ts": 1772640120000, "open": 0.1177, "high": 0.1179, "low": 0.1176, "close": 0.1176, "volume": 174962.6, "quote_volume": 20604.49828, "trades": 292, "taker_buy_volume": 63559.6, "taker_buy_quote": 7484.97916}, {"ts": 1772640180000, "open": 0.1177, "high": 0.1181, "low": 0.1176, "close": 0.1176, "volume": 225337.7, "quote_volume": 26574.01811, "trades": 531, "taker_buy_volume": 124519.3, "taker_buy_quote": 14685.31664}, {"ts": 1772640240000, "open": 0.1177, "high": 0.1178, "low": 0.1175, "close": 0.1175, "volume": 133143.8, "quote_volume": 15663.32669, "trades": 381, "taker_buy_volume": 54124.2, "taker_buy_quote": 6368.75502}, {"ts": 1772640300000, "open": 0.1174, "high": 0.1176, "low": 0.1172, "close": 0.1174, "volume": 239166.0, "quote_volume": 28055.06491, "trades": 327, "taker_buy_volume": 79243.7, "taker_buy_quote": 9299.99917}, {"ts": 1772640360000, "open": 0.1174, "high": 0.1177, "low": 0.1173, "close": 0.1175, "volume": 275754.0, "quote_volume": 32402.27791, "trades": 340, "taker_buy_volume": 172687.6, "taker_buy_quote": 20291.59168}, {"ts": 1772640420000, "open": 0.1174, "high": 0.1174, "low": 0.1171, "close": 0.1172, "volume": 76407.9, "quote_volume": 8958.31942, "trades": 157, "taker_buy_volume": 27553.1, "taker_buy_quote": 3230.86039}, {"ts": 1772640480000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 131318.0, "quote_volume": 15384.0738, "trades": 217, "taker_buy_volume": 75390.3, "taker_buy_quote": 8832.35948}, {"ts": 1772640540000, "open": 0.1171, "high": 0.1171, "low": 0.1165, "close": 0.1166, "volume": 487378.0, "quote_volume": 56881.39259, "trades": 449, "taker_buy_volume": 203194.4, "taker_buy_quote": 23725.36493}, {"ts": 1772640600000, "open": 0.1166, "high": 0.117, "low": 0.1166, "close": 0.1168, "volume": 201910.0, "quote_volume": 23586.46868, "trades": 252, "taker_buy_volume": 115157.6, "taker_buy_quote": 13452.84237}, {"ts": 1772640660000, "open": 0.1168, "high": 0.1168, "low": 0.1164, "close": 0.1164, "volume": 154968.7, "quote_volume": 18056.39583, "trades": 341, "taker_buy_volume": 60807.5, "taker_buy_quote": 7082.80802}, {"ts": 1772640720000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 104499.8, "quote_volume": 12169.40276, "trades": 143, "taker_buy_volume": 56922.5, "taker_buy_quote": 6629.60969}, {"ts": 1772640780000, "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1165, "volume": 67663.4, "quote_volume": 7879.34782, "trades": 181, "taker_buy_volume": 16727.9, "taker_buy_quote": 1948.50501}, {"ts": 1772640840000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 90864.2, "quote_volume": 10579.80194, "trades": 153, "taker_buy_volume": 19194.7, "taker_buy_quote": 2235.94116}, {"ts": 1772640900000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 83204.2, "quote_volume": 9690.78529, "trades": 268, "taker_buy_volume": 36782.5, "taker_buy_quote": 4284.34251}, {"ts": 1772640960000, "open": 0.1165, "high": 0.1172, "low": 0.1165, "close": 0.1172, "volume": 183218.2, "quote_volume": 21441.55223, "trades": 249, "taker_buy_volume": 100627.1, "taker_buy_quote": 11778.61399}, {"ts": 1772641020000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1171, "volume": 109699.2, "quote_volume": 12850.19702, "trades": 161, "taker_buy_volume": 56968.0, "taker_buy_quote": 6674.085}, {"ts": 1772641080000, "open": 0.1171, "high": 0.1173, "low": 0.1169, "close": 0.1169, "volume": 65319.6, "quote_volume": 7648.13578, "trades": 167, "taker_buy_volume": 27207.2, "taker_buy_quote": 3186.81541}, {"ts": 1772641140000, "open": 0.1169, "high": 0.117, "low": 0.1168, "close": 0.117, "volume": 59390.8, "quote_volume": 6941.47426, "trades": 176, "taker_buy_volume": 34178.3, "taker_buy_quote": 3996.06181}, {"ts": 1772641200000, "open": 0.117, "high": 0.1173, "low": 0.1169, "close": 0.1169, "volume": 98209.9, "quote_volume": 11499.29323, "trades": 161, "taker_buy_volume": 51994.4, "taker_buy_quote": 6088.09601}, {"ts": 1772641260000, "open": 0.117, "high": 0.1171, "low": 0.1164, "close": 0.1164, "volume": 79841.2, "quote_volume": 9322.27666, "trades": 195, "taker_buy_volume": 30239.1, "taker_buy_quote": 3530.0195}, {"ts": 1772641320000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 117157.9, "quote_volume": 13641.31296, "trades": 246, "taker_buy_volume": 42127.9, "taker_buy_quote": 4904.77296}, {"ts": 1772641380000, "open": 0.1165, "high": 0.117, "low": 0.1164, "close": 0.1168, "volume": 172915.7, "quote_volume": 20186.13231, "trades": 263, "taker_buy_volume": 66618.2, "taker_buy_quote": 7770.6351}, {"ts": 1772641440000, "open": 0.1168, "high": 0.1168, "low": 0.1163, "close": 0.1165, "volume": 230484.9, "quote_volume": 26864.5256, "trades": 318, "taker_buy_volume": 113781.9, "taker_buy_quote": 13262.72656}, {"ts": 1772641500000, "open": 0.1165, "high": 0.117, "low": 0.1164, "close": 0.1164, "volume": 124621.7, "quote_volume": 14525.49631, "trades": 198, "taker_buy_volume": 32849.2, "taker_buy_quote": 3831.09569}, {"ts": 1772641560000, "open": 0.1165, "high": 0.1167, "low": 0.1164, "close": 0.1164, "volume": 68447.9, "quote_volume": 7971.36612, "trades": 164, "taker_buy_volume": 9584.1, "taker_buy_quote": 1117.53478}, {"ts": 1772641620000, "open": 0.1165, "high": 0.117, "low": 0.1164, "close": 0.117, "volume": 50136.7, "quote_volume": 5848.22483, "trades": 112, "taker_buy_volume": 34586.2, "taker_buy_quote": 4034.05723}, {"ts": 1772641680000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1167, "volume": 56332.2, "quote_volume": 6579.29773, "trades": 108, "taker_buy_volume": 11543.2, "taker_buy_quote": 1348.24576}, {"ts": 1772641740000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 37311.8, "quote_volume": 4351.09099, "trades": 93, "taker_buy_volume": 18218.4, "taker_buy_quote": 2125.07811}, {"ts": 1772641800000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 61498.5, "quote_volume": 7172.9545, "trades": 135, "taker_buy_volume": 24902.6, "taker_buy_quote": 2905.91661}, {"ts": 1772641860000, "open": 0.1167, "high": 0.1171, "low": 0.1167, "close": 0.1171, "volume": 70601.4, "quote_volume": 8252.02405, "trades": 138, "taker_buy_volume": 43620.7, "taker_buy_quote": 5097.54731}, {"ts": 1772641920000, "open": 0.117, "high": 0.1175, "low": 0.1168, "close": 0.1172, "volume": 242560.5, "quote_volume": 28425.22129, "trades": 345, "taker_buy_volume": 121186.6, "taker_buy_quote": 14206.80547}, {"ts": 1772641980000, "open": 0.1173, "high": 0.1175, "low": 0.1172, "close": 0.1173, "volume": 158010.8, "quote_volume": 18543.88031, "trades": 214, "taker_buy_volume": 41450.5, "taker_buy_quote": 4865.3374}, {"ts": 1772642040000, "open": 0.1174, "high": 0.1177, "low": 0.1174, "close": 0.1175, "volume": 113540.3, "quote_volume": 13345.77605, "trades": 215, "taker_buy_volume": 71541.6, "taker_buy_quote": 8408.73704}, {"ts": 1772642100000, "open": 0.1175, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 55209.0, "quote_volume": 6491.13594, "trades": 245, "taker_buy_volume": 44194.7, "taker_buy_quote": 5196.05112}, {"ts": 1772642160000, "open": 0.1176, "high": 0.1178, "low": 0.1174, "close": 0.1178, "volume": 109491.8, "quote_volume": 12882.63304, "trades": 423, "taker_buy_volume": 50238.6, "taker_buy_quote": 5911.49478}, {"ts": 1772642220000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 55952.5, "quote_volume": 6587.37769, "trades": 121, "taker_buy_volume": 28348.6, "taker_buy_quote": 3338.32405}, {"ts": 1772642280000, "open": 0.1176, "high": 0.1177, "low": 0.1174, "close": 0.1177, "volume": 65468.1, "quote_volume": 7688.44631, "trades": 125, "taker_buy_volume": 34287.5, "taker_buy_quote": 4026.98981}, {"ts": 1772642340000, "open": 0.1177, "high": 0.1184, "low": 0.1177, "close": 0.1183, "volume": 296909.4, "quote_volume": 35082.82975, "trades": 340, "taker_buy_volume": 192096.0, "taker_buy_quote": 22704.66857}, {"ts": 1772642400000, "open": 0.1182, "high": 0.1187, "low": 0.1181, "close": 0.1187, "volume": 223832.8, "quote_volume": 26507.83572, "trades": 299, "taker_buy_volume": 128714.0, "taker_buy_quote": 15244.29392}, {"ts": 1772642460000, "open": 0.1187, "high": 0.1189, "low": 0.1185, "close": 0.1188, "volume": 164066.1, "quote_volume": 19481.99309, "trades": 174, "taker_buy_volume": 91008.4, "taker_buy_quote": 10808.16512}, {"ts": 1772642520000, "open": 0.1187, "high": 0.1192, "low": 0.1186, "close": 0.1192, "volume": 231986.6, "quote_volume": 27603.26867, "trades": 260, "taker_buy_volume": 118573.1, "taker_buy_quote": 14107.16572}, {"ts": 1772642580000, "open": 0.1192, "high": 0.1194, "low": 0.1187, "close": 0.1188, "volume": 218695.1, "quote_volume": 26039.27175, "trades": 284, "taker_buy_volume": 114004.3, "taker_buy_quote": 13572.61335}, {"ts": 1772642640000, "open": 0.1189, "high": 0.1192, "low": 0.1189, "close": 0.119, "volume": 151952.1, "quote_volume": 18083.13395, "trades": 304, "taker_buy_volume": 68409.0, "taker_buy_quote": 8140.85578}, {"ts": 1772642700000, "open": 0.119, "high": 0.1195, "low": 0.1188, "close": 0.1194, "volume": 296956.8, "quote_volume": 35373.74518, "trades": 393, "taker_buy_volume": 147945.9, "taker_buy_quote": 17630.98486}, {"ts": 1772642760000, "open": 0.1193, "high": 0.1197, "low": 0.1193, "close": 0.1196, "volume": 88816.0, "quote_volume": 10616.18187, "trades": 204, "taker_buy_volume": 40751.8, "taker_buy_quote": 4870.91446}, {"ts": 1772642820000, "open": 0.1196, "high": 0.1204, "low": 0.1194, "close": 0.1201, "volume": 832341.8, "quote_volume": 100021.90868, "trades": 607, "taker_buy_volume": 500484.1, "taker_buy_quote": 60145.99507}, {"ts": 1772642880000, "open": 0.1201, "high": 0.1207, "low": 0.1201, "close": 0.1207, "volume": 252550.0, "quote_volume": 30452.63291, "trades": 472, "taker_buy_volume": 78484.3, "taker_buy_quote": 9462.42963}, {"ts": 1772642940000, "open": 0.1207, "high": 0.1211, "low": 0.1206, "close": 0.1208, "volume": 292184.9, "quote_volume": 35323.1324, "trades": 467, "taker_buy_volume": 137225.0, "taker_buy_quote": 16595.89446}, {"ts": 1772643000000, "open": 0.1207, "high": 0.1213, "low": 0.1197, "close": 0.1199, "volume": 275723.5, "quote_volume": 33256.85496, "trades": 465, "taker_buy_volume": 99202.0, "taker_buy_quote": 11969.09447}, {"ts": 1772643060000, "open": 0.1199, "high": 0.1199, "low": 0.1195, "close": 0.1195, "volume": 173832.8, "quote_volume": 20795.15048, "trades": 317, "taker_buy_volume": 71492.2, "taker_buy_quote": 8554.25968}, {"ts": 1772643120000, "open": 0.1194, "high": 0.1198, "low": 0.1194, "close": 0.1197, "volume": 173594.8, "quote_volume": 20758.07437, "trades": 306, "taker_buy_volume": 48548.3, "taker_buy_quote": 5803.13545}, {"ts": 1772643180000, "open": 0.1196, "high": 0.1196, "low": 0.1191, "close": 0.1192, "volume": 248679.7, "quote_volume": 29677.57156, "trades": 290, "taker_buy_volume": 100957.8, "taker_buy_quote": 12045.14773}, {"ts": 1772643240000, "open": 0.1191, "high": 0.1195, "low": 0.119, "close": 0.1192, "volume": 424763.8, "quote_volume": 50674.86096, "trades": 287, "taker_buy_volume": 293790.3, "taker_buy_quote": 35055.48796}, {"ts": 1772643300000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 74033.8, "quote_volume": 8821.11333, "trades": 221, "taker_buy_volume": 26602.9, "taker_buy_quote": 3169.29278}, {"ts": 1772643360000, "open": 0.1192, "high": 0.1193, "low": 0.1186, "close": 0.1188, "volume": 198221.8, "quote_volume": 23570.13527, "trades": 290, "taker_buy_volume": 76975.2, "taker_buy_quote": 9156.92822}, {"ts": 1772643420000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 104754.6, "quote_volume": 12444.88581, "trades": 83, "taker_buy_volume": 61935.8, "taker_buy_quote": 7358.01237}, {"ts": 1772643480000, "open": 0.1188, "high": 0.1192, "low": 0.1188, "close": 0.1192, "volume": 232943.2, "quote_volume": 27741.92207, "trades": 337, "taker_buy_volume": 125309.2, "taker_buy_quote": 14923.8321}, {"ts": 1772643540000, "open": 0.1192, "high": 0.1196, "low": 0.1191, "close": 0.1193, "volume": 214621.0, "quote_volume": 25618.27047, "trades": 257, "taker_buy_volume": 99549.4, "taker_buy_quote": 11880.89812}, {"ts": 1772643600000, "open": 0.1192, "high": 0.1195, "low": 0.1189, "close": 0.1193, "volume": 157110.9, "quote_volume": 18719.97103, "trades": 229, "taker_buy_volume": 63020.3, "taker_buy_quote": 7511.70974}, {"ts": 1772643660000, "open": 0.1192, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 67054.5, "quote_volume": 7991.9673, "trades": 158, "taker_buy_volume": 11227.4, "taker_buy_quote": 1338.40901}, {"ts": 1772643720000, "open": 0.1192, "high": 0.12, "low": 0.1192, "close": 0.1198, "volume": 130172.0, "quote_volume": 15576.72852, "trades": 255, "taker_buy_volume": 67926.6, "taker_buy_quote": 8122.64285}, {"ts": 1772643780000, "open": 0.1198, "high": 0.12, "low": 0.1197, "close": 0.1198, "volume": 56784.2, "quote_volume": 6802.28985, "trades": 260, "taker_buy_volume": 6176.1, "taker_buy_quote": 739.80455}, {"ts": 1772643840000, "open": 0.1197, "high": 0.1201, "low": 0.1197, "close": 0.1199, "volume": 58835.2, "quote_volume": 7054.06643, "trades": 115, "taker_buy_volume": 28918.1, "taker_buy_quote": 3466.94653}, {"ts": 1772643900000, "open": 0.1199, "high": 0.1199, "low": 0.1193, "close": 0.1194, "volume": 168313.0, "quote_volume": 20137.95469, "trades": 418, "taker_buy_volume": 67568.7, "taker_buy_quote": 8083.06716}, {"ts": 1772643960000, "open": 0.1194, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 21158.4, "quote_volume": 2527.09845, "trades": 54, "taker_buy_volume": 16720.7, "taker_buy_quote": 1997.51342}, {"ts": 1772644020000, "open": 0.1195, "high": 0.1197, "low": 0.1191, "close": 0.1191, "volume": 79242.6, "quote_volume": 9474.4218, "trades": 153, "taker_buy_volume": 34396.7, "taker_buy_quote": 4114.17906}, {"ts": 1772644080000, "open": 0.1192, "high": 0.1192, "low": 0.1188, "close": 0.119, "volume": 43888.0, "quote_volume": 5221.21286, "trades": 126, "taker_buy_volume": 7007.5, "taker_buy_quote": 833.4085}, {"ts": 1772644140000, "open": 0.119, "high": 0.1193, "low": 0.1188, "close": 0.1193, "volume": 78703.0, "quote_volume": 9366.76428, "trades": 137, "taker_buy_volume": 30922.1, "taker_buy_quote": 3683.3998}, {"ts": 1772644200000, "open": 0.1193, "high": 0.1194, "low": 0.1192, "close": 0.1193, "volume": 64074.4, "quote_volume": 7646.21411, "trades": 157, "taker_buy_volume": 35857.2, "taker_buy_quote": 4279.91388}, {"ts": 1772644260000, "open": 0.1193, "high": 0.1198, "low": 0.1193, "close": 0.1197, "volume": 139766.9, "quote_volume": 16710.57285, "trades": 280, "taker_buy_volume": 58325.2, "taker_buy_quote": 6970.85222}, {"ts": 1772644320000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 30617.8, "quote_volume": 3661.53156, "trades": 53, "taker_buy_volume": 6598.5, "taker_buy_quote": 789.69086}, {"ts": 1772644380000, "open": 0.1197, "high": 0.1201, "low": 0.1196, "close": 0.1196, "volume": 235978.3, "quote_volume": 28293.7543, "trades": 344, "taker_buy_volume": 147448.4, "taker_buy_quote": 17682.71149}, {"ts": 1772644440000, "open": 0.1195, "high": 0.1196, "low": 0.1193, "close": 0.1193, "volume": 95637.6, "quote_volume": 11421.3644, "trades": 217, "taker_buy_volume": 51566.9, "taker_buy_quote": 6158.28505}, {"ts": 1772644500000, "open": 0.1193, "high": 0.1194, "low": 0.1185, "close": 0.1189, "volume": 390977.8, "quote_volume": 46543.61806, "trades": 551, "taker_buy_volume": 96603.9, "taker_buy_quote": 11509.38874}, {"ts": 1772644560000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 196348.2, "quote_volume": 23324.56367, "trades": 247, "taker_buy_volume": 88051.2, "taker_buy_quote": 10462.02808}, {"ts": 1772644620000, "open": 0.1188, "high": 0.1189, "low": 0.1181, "close": 0.1181, "volume": 171512.9, "quote_volume": 20325.27843, "trades": 328, "taker_buy_volume": 76131.9, "taker_buy_quote": 9024.03267}, {"ts": 1772644680000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 118391.6, "quote_volume": 13978.7735, "trades": 201, "taker_buy_volume": 73843.0, "taker_buy_quote": 8718.99209}, {"ts": 1772644740000, "open": 0.1181, "high": 0.1181, "low": 0.1178, "close": 0.1179, "volume": 109377.5, "quote_volume": 12901.48035, "trades": 232, "taker_buy_volume": 33962.7, "taker_buy_quote": 4006.91323}, {"ts": 1772644800000, "open": 0.1178, "high": 0.1178, "low": 0.1175, "close": 0.1175, "volume": 128002.9, "quote_volume": 15053.01865, "trades": 244, "taker_buy_volume": 37628.5, "taker_buy_quote": 4423.76231}, {"ts": 1772644860000, "open": 0.1176, "high": 0.1176, "low": 0.117, "close": 0.1171, "volume": 115418.5, "quote_volume": 13525.00019, "trades": 118, "taker_buy_volume": 19716.1, "taker_buy_quote": 2314.11047}, {"ts": 1772644920000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 43994.6, "quote_volume": 5148.88058, "trades": 91, "taker_buy_volume": 17520.7, "taker_buy_quote": 2050.30648}, {"ts": 1772644980000, "open": 0.1173, "high": 0.1174, "low": 0.1169, "close": 0.117, "volume": 277739.7, "quote_volume": 32548.34554, "trades": 343, "taker_buy_volume": 107833.5, "taker_buy_quote": 12636.36342}, {"ts": 1772645040000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 88754.7, "quote_volume": 10394.4087, "trades": 128, "taker_buy_volume": 12500.2, "taker_buy_quote": 1464.20963}, {"ts": 1772645100000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 50320.5, "quote_volume": 5899.67563, "trades": 118, "taker_buy_volume": 28965.0, "taker_buy_quote": 3396.52103}, {"ts": 1772645160000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 71824.6, "quote_volume": 8434.80853, "trades": 102, "taker_buy_volume": 21530.2, "taker_buy_quote": 2528.64786}, {"ts": 1772645220000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 42143.8, "quote_volume": 4947.72757, "trades": 105, "taker_buy_volume": 13183.2, "taker_buy_quote": 1548.91345}, {"ts": 1772645280000, "open": 0.1172, "high": 0.1173, "low": 0.117, "close": 0.117, "volume": 93879.9, "quote_volume": 10992.95358, "trades": 139, "taker_buy_volume": 38100.0, "taker_buy_quote": 4462.23568}, {"ts": 1772645340000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 31726.0, "quote_volume": 3716.72638, "trades": 50, "taker_buy_volume": 30710.6, "taker_buy_quote": 3597.91774}, {"ts": 1772645400000, "open": 0.1172, "high": 0.1176, "low": 0.1172, "close": 0.1174, "volume": 90689.7, "quote_volume": 10650.91774, "trades": 206, "taker_buy_volume": 44761.9, "taker_buy_quote": 5257.23619}, {"ts": 1772645460000, "open": 0.1174, "high": 0.1176, "low": 0.1173, "close": 0.1173, "volume": 89438.1, "quote_volume": 10505.15328, "trades": 272, "taker_buy_volume": 47289.1, "taker_buy_quote": 5555.4762}, {"ts": 1772645520000, "open": 0.1174, "high": 0.1175, "low": 0.1172, "close": 0.1175, "volume": 45220.0, "quote_volume": 5306.85858, "trades": 59, "taker_buy_volume": 30151.1, "taker_buy_quote": 3538.60462}, {"ts": 1772645580000, "open": 0.1174, "high": 0.1174, "low": 0.117, "close": 0.1172, "volume": 73837.8, "quote_volume": 8648.42254, "trades": 130, "taker_buy_volume": 22550.2, "taker_buy_quote": 2641.01444}, {"ts": 1772645640000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 55342.2, "quote_volume": 6482.46446, "trades": 253, "taker_buy_volume": 25037.4, "taker_buy_quote": 2933.87749}, {"ts": 1772645700000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 77379.1, "quote_volume": 9063.04385, "trades": 103, "taker_buy_volume": 15312.5, "taker_buy_quote": 1793.25543}, {"ts": 1772645760000, "open": 0.1171, "high": 0.1173, "low": 0.117, "close": 0.1173, "volume": 11953.0, "quote_volume": 1399.8713, "trades": 55, "taker_buy_volume": 3859.6, "taker_buy_quote": 452.13331}, {"ts": 1772645820000, "open": 0.1172, "high": 0.1172, "low": 0.1169, "close": 0.117, "volume": 97221.0, "quote_volume": 11379.90496, "trades": 278, "taker_buy_volume": 51491.1, "taker_buy_quote": 6027.55881}, {"ts": 1772645880000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 24972.0, "quote_volume": 2922.66705, "trades": 127, "taker_buy_volume": 19594.3, "taker_buy_quote": 2293.47615}, {"ts": 1772645940000, "open": 0.117, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 54859.0, "quote_volume": 6419.16032, "trades": 241, "taker_buy_volume": 25731.0, "taker_buy_quote": 3011.08954}, {"ts": 1772646000000, "open": 0.117, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 95148.1, "quote_volume": 11116.01689, "trades": 127, "taker_buy_volume": 44718.7, "taker_buy_quote": 5225.17145}, {"ts": 1772646060000, "open": 0.1168, "high": 0.1169, "low": 0.1166, "close": 0.1169, "volume": 76172.2, "quote_volume": 8893.65286, "trades": 107, "taker_buy_volume": 17696.5, "taker_buy_quote": 2065.89262}, {"ts": 1772646120000, "open": 0.1169, "high": 0.117, "low": 0.1164, "close": 0.1165, "volume": 228334.4, "quote_volume": 26626.59465, "trades": 252, "taker_buy_volume": 108705.8, "taker_buy_quote": 12671.61627}, {"ts": 1772646180000, "open": 0.1165, "high": 0.1166, "low": 0.1163, "close": 0.1165, "volume": 89539.4, "quote_volume": 10426.99263, "trades": 88, "taker_buy_volume": 51911.5, "taker_buy_quote": 6045.47437}, {"ts": 1772646240000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 38961.8, "quote_volume": 4540.10379, "trades": 161, "taker_buy_volume": 26155.5, "taker_buy_quote": 3047.26257}, {"ts": 1772646300000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 25438.1, "quote_volume": 2966.19812, "trades": 105, "taker_buy_volume": 5441.2, "taker_buy_quote": 634.58102}, {"ts": 1772646360000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 31590.5, "quote_volume": 3681.48948, "trades": 223, "taker_buy_volume": 11433.2, "taker_buy_quote": 1332.16751}, {"ts": 1772646420000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 38244.5, "quote_volume": 4455.70915, "trades": 47, "taker_buy_volume": 12846.2, "taker_buy_quote": 1496.74016}, {"ts": 1772646480000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 107931.0, "quote_volume": 12587.57871, "trades": 481, "taker_buy_volume": 59390.4, "taker_buy_quote": 6924.94955}, {"ts": 1772646540000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 2715.1, "quote_volume": 316.57067, "trades": 11, "taker_buy_volume": 714.3, "taker_buy_quote": 83.28738}, {"ts": 1772646600000, "open": 0.1165, "high": 0.1168, "low": 0.1165, "close": 0.1168, "volume": 149069.0, "quote_volume": 17379.06608, "trades": 211, "taker_buy_volume": 38453.6, "taker_buy_quote": 4485.16102}, {"ts": 1772646660000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 18465.1, "quote_volume": 2157.41873, "trades": 96, "taker_buy_volume": 3415.6, "taker_buy_quote": 399.22668}, {"ts": 1772646720000, "open": 0.1168, "high": 0.1168, "low": 0.1161, "close": 0.1163, "volume": 247456.9, "quote_volume": 28775.43026, "trades": 288, "taker_buy_volume": 117179.3, "taker_buy_quote": 13624.19358}, {"ts": 1772646780000, "open": 0.1163, "high": 0.1168, "low": 0.1162, "close": 0.1167, "volume": 97288.6, "quote_volume": 11350.57429, "trades": 159, "taker_buy_volume": 35492.0, "taker_buy_quote": 4141.20053}, {"ts": 1772646840000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 29490.7, "quote_volume": 3440.85619, "trades": 89, "taker_buy_volume": 8663.7, "taker_buy_quote": 1010.34206}, {"ts": 1772646900000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 36257.3, "quote_volume": 4224.65526, "trades": 68, "taker_buy_volume": 12472.5, "taker_buy_quote": 1453.62031}, {"ts": 1772646960000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 36102.3, "quote_volume": 4199.05925, "trades": 122, "taker_buy_volume": 16425.8, "taker_buy_quote": 1910.41496}, {"ts": 1772647020000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 44578.6, "quote_volume": 5184.49118, "trades": 115, "taker_buy_volume": 30094.6, "taker_buy_quote": 3500.00198}, {"ts": 1772647080000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 5356.7, "quote_volume": 623.31457, "trades": 29, "taker_buy_volume": 1628.5, "taker_buy_quote": 189.50384}, {"ts": 1772647140000, "open": 0.1164, "high": 0.1164, "low": 0.1159, "close": 0.1161, "volume": 256433.7, "quote_volume": 29754.28973, "trades": 173, "taker_buy_volume": 159407.9, "taker_buy_quote": 18492.94527}, {"ts": 1772647200000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 31504.7, "quote_volume": 3658.78934, "trades": 71, "taker_buy_volume": 10352.9, "taker_buy_quote": 1202.74343}, {"ts": 1772647260000, "open": 0.1161, "high": 0.1164, "low": 0.116, "close": 0.1162, "volume": 21856.6, "quote_volume": 2538.64443, "trades": 62, "taker_buy_volume": 10579.1, "taker_buy_quote": 1228.61197}, {"ts": 1772647320000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 5787.6, "quote_volume": 672.64673, "trades": 30, "taker_buy_volume": 1736.5, "taker_buy_quote": 201.90204}, {"ts": 1772647380000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 3160.1, "quote_volume": 367.75657, "trades": 35, "taker_buy_volume": 2048.9, "taker_buy_quote": 238.44504}, {"ts": 1772647440000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1165, "volume": 11522.6, "quote_volume": 1341.8256, "trades": 30, "taker_buy_volume": 1831.1, "taker_buy_quote": 213.30735}, {"ts": 1772647500000, "open": 0.1165, "high": 0.1166, "low": 0.1164, "close": 0.1165, "volume": 36306.0, "quote_volume": 4228.31576, "trades": 89, "taker_buy_volume": 16841.5, "taker_buy_quote": 1961.96817}, {"ts": 1772647560000, "open": 0.1165, "high": 0.1166, "low": 0.1163, "close": 0.1163, "volume": 22944.4, "quote_volume": 2669.94865, "trades": 59, "taker_buy_volume": 12894.3, "taker_buy_quote": 1499.79597}, {"ts": 1772647620000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 38448.0, "quote_volume": 4473.55715, "trades": 45, "taker_buy_volume": 5183.7, "taker_buy_quote": 603.38268}, {"ts": 1772647680000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 17951.8, "quote_volume": 2089.60412, "trades": 50, "taker_buy_volume": 1743.2, "taker_buy_quote": 202.92308}, {"ts": 1772647740000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 57983.9, "quote_volume": 6744.73165, "trades": 64, "taker_buy_volume": 21587.2, "taker_buy_quote": 2511.67637}, {"ts": 1772647800000, "open": 0.1162, "high": 0.1163, "low": 0.1155, "close": 0.1156, "volume": 139199.1, "quote_volume": 16128.909, "trades": 218, "taker_buy_volume": 51670.0, "taker_buy_quote": 5984.78879}, {"ts": 1772647860000, "open": 0.1156, "high": 0.1157, "low": 0.1151, "close": 0.1157, "volume": 372071.5, "quote_volume": 42919.09511, "trades": 375, "taker_buy_volume": 156148.4, "taker_buy_quote": 18016.26114}, {"ts": 1772647920000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 14825.0, "quote_volume": 1715.24559, "trades": 27, "taker_buy_volume": 2535.4, "taker_buy_quote": 293.34578}, {"ts": 1772647980000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 37005.8, "quote_volume": 4283.20897, "trades": 107, "taker_buy_volume": 14498.1, "taker_buy_quote": 1678.76504}, {"ts": 1772648040000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 16252.7, "quote_volume": 1880.44208, "trades": 31, "taker_buy_volume": 519.3, "taker_buy_quote": 60.0877}, {"ts": 1772648100000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 34882.7, "quote_volume": 4040.26486, "trades": 39, "taker_buy_volume": 18949.7, "taker_buy_quote": 2194.52386}, {"ts": 1772648160000, "open": 0.1159, "high": 0.1163, "low": 0.1159, "close": 0.116, "volume": 76805.0, "quote_volume": 8916.29004, "trades": 176, "taker_buy_volume": 43819.8, "taker_buy_quote": 5089.54586}, {"ts": 1772648220000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 69626.6, "quote_volume": 8076.93512, "trades": 83, "taker_buy_volume": 8959.2, "taker_buy_quote": 1039.48452}, {"ts": 1772648280000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 53388.3, "quote_volume": 6202.91402, "trades": 88, "taker_buy_volume": 17077.2, "taker_buy_quote": 1984.49218}, {"ts": 1772648340000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 27308.1, "quote_volume": 3174.02941, "trades": 69, "taker_buy_volume": 22078.5, "taker_buy_quote": 2565.9834}, {"ts": 1772648400000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 46259.6, "quote_volume": 5384.94084, "trades": 56, "taker_buy_volume": 11919.8, "taker_buy_quote": 1387.78812}, {"ts": 1772648460000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 101712.4, "quote_volume": 11826.1401, "trades": 120, "taker_buy_volume": 71023.0, "taker_buy_quote": 8258.31488}, {"ts": 1772648520000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 39336.6, "quote_volume": 4579.63991, "trades": 75, "taker_buy_volume": 18844.5, "taker_buy_quote": 2194.22292}, {"ts": 1772648580000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 606.2, "quote_volume": 70.56168, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648640000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 34840.8, "quote_volume": 4056.99571, "trades": 50, "taker_buy_volume": 6781.8, "taker_buy_quote": 789.59378}, {"ts": 1772648700000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 57633.9, "quote_volume": 6714.34935, "trades": 90, "taker_buy_volume": 26663.1, "taker_buy_quote": 3106.25115}, {"ts": 1772648760000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 54439.5, "quote_volume": 6347.56372, "trades": 129, "taker_buy_volume": 25949.0, "taker_buy_quote": 3025.76506}, {"ts": 1772648820000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 16931.7, "quote_volume": 1973.72068, "trades": 49, "taker_buy_volume": 5388.6, "taker_buy_quote": 628.33247}, {"ts": 1772648880000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 10435.2, "quote_volume": 1216.90443, "trades": 27, "taker_buy_volume": 3502.2, "taker_buy_quote": 408.51663}, {"ts": 1772648940000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 3675.1, "quote_volume": 428.51666, "trades": 7, "taker_buy_volume": 3675.1, "taker_buy_quote": 428.51666}, {"ts": 1772649000000, "open": 0.1167, "high": 0.1169, "low": 0.1165, "close": 0.1165, "volume": 73374.9, "quote_volume": 8562.27634, "trades": 121, "taker_buy_volume": 45445.5, "taker_buy_quote": 5303.25503}, {"ts": 1772649060000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 31078.0, "quote_volume": 3614.56699, "trades": 66, "taker_buy_volume": 28035.8, "taker_buy_quote": 3260.64462}, {"ts": 1772649120000, "open": 0.1162, "high": 0.1163, "low": 0.116, "close": 0.1161, "volume": 86411.3, "quote_volume": 10031.68454, "trades": 117, "taker_buy_volume": 39606.8, "taker_buy_quote": 4597.95796}, {"ts": 1772649180000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 27256.8, "quote_volume": 3162.45967, "trades": 50, "taker_buy_volume": 14867.9, "taker_buy_quote": 1725.22693}, {"ts": 1772649240000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 13754.0, "quote_volume": 1597.1842, "trades": 13, "taker_buy_volume": 13754.0, "taker_buy_quote": 1597.1842}, {"ts": 1772649300000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 61519.9, "quote_volume": 7145.3697, "trades": 54, "taker_buy_volume": 23193.3, "taker_buy_quote": 2694.35492}, {"ts": 1772649360000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 20875.4, "quote_volume": 2422.31623, "trades": 54, "taker_buy_volume": 11627.0, "taker_buy_quote": 1349.45196}, {"ts": 1772649420000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 592.4, "quote_volume": 68.78539, "trades": 10, "taker_buy_volume": 313.4, "taker_buy_quote": 36.39349}, {"ts": 1772649480000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 4578.1, "quote_volume": 531.50794, "trades": 12, "taker_buy_volume": 77.6, "taker_buy_quote": 9.00936}, {"ts": 1772649540000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 1531.0, "quote_volume": 177.7491, "trades": 20, "taker_buy_volume": 1148.4, "taker_buy_quote": 133.32924}, {"ts": 1772649600000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 30836.8, "quote_volume": 3587.89514, "trades": 56, "taker_buy_volume": 20530.7, "taker_buy_quote": 2389.29571}, {"ts": 1772649660000, "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1166, "volume": 17166.8, "quote_volume": 1998.60863, "trades": 72, "taker_buy_volume": 10704.8, "taker_buy_quote": 1246.86461}, {"ts": 1772649720000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 15174.7, "quote_volume": 1768.12686, "trades": 53, "taker_buy_volume": 8219.5, "taker_buy_quote": 957.80108}, {"ts": 1772649780000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 37491.4, "quote_volume": 4367.7481, "trades": 33, "taker_buy_volume": 6247.0, "taker_buy_quote": 727.7755}, {"ts": 1772649840000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 7301.1, "quote_volume": 851.13749, "trades": 21, "taker_buy_volume": 987.2, "taker_buy_quote": 115.09255}, {"ts": 1772649900000, "open": 0.1166, "high": 0.1169, "low": 0.1166, "close": 0.1168, "volume": 80729.3, "quote_volume": 9432.4311, "trades": 139, "taker_buy_volume": 52230.1, "taker_buy_quote": 6104.32721}, {"ts": 1772649960000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 41461.1, "quote_volume": 4835.89573, "trades": 76, "taker_buy_volume": 29998.9, "taker_buy_quote": 3498.84766}, {"ts": 1772650020000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 32243.9, "quote_volume": 3757.50282, "trades": 50, "taker_buy_volume": 3615.3, "taker_buy_quote": 421.48825}, {"ts": 1772650080000, "open": 0.1165, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 6435.2, "quote_volume": 750.07679, "trades": 47, "taker_buy_volume": 5825.1, "taker_buy_quote": 679.00958}, {"ts": 1772650140000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.117, "volume": 6763.5, "quote_volume": 790.38966, "trades": 82, "taker_buy_volume": 2557.8, "taker_buy_quote": 298.75539}, {"ts": 1772650200000, "open": 0.117, "high": 0.1171, "low": 0.1169, "close": 0.1171, "volume": 30650.8, "quote_volume": 3586.17425, "trades": 89, "taker_buy_volume": 20042.8, "taker_buy_quote": 2345.29975}, {"ts": 1772650260000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 3932.8, "quote_volume": 460.14273, "trades": 45, "taker_buy_volume": 1616.8, "taker_buy_quote": 189.17073}, {"ts": 1772650320000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 19756.4, "quote_volume": 2311.23004, "trades": 18, "taker_buy_volume": 9134.0, "taker_buy_quote": 1068.678}, {"ts": 1772650380000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 80330.1, "quote_volume": 9411.03389, "trades": 133, "taker_buy_volume": 35493.0, "taker_buy_quote": 4158.1609}, {"ts": 1772650440000, "open": 0.117, "high": 0.117, "low": 0.1168, "close": 0.1169, "volume": 57121.5, "quote_volume": 6678.54236, "trades": 78, "taker_buy_volume": 24139.4, "taker_buy_quote": 2823.06798}, {"ts": 1772650500000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 111473.1, "quote_volume": 13042.61973, "trades": 84, "taker_buy_volume": 68478.3, "taker_buy_quote": 8011.71867}, {"ts": 1772650560000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 26629.2, "quote_volume": 3120.73775, "trades": 44, "taker_buy_volume": 23306.4, "taker_buy_quote": 2731.30559}, {"ts": 1772650620000, "open": 0.1171, "high": 0.1174, "low": 0.117, "close": 0.1173, "volume": 295779.3, "quote_volume": 34660.79018, "trades": 285, "taker_buy_volume": 218276.8, "taker_buy_quote": 25579.27356}, {"ts": 1772650680000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 46129.3, "quote_volume": 5402.02842, "trades": 95, "taker_buy_volume": 35636.0, "taker_buy_quote": 4173.51854}, {"ts": 1772650740000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1173, "volume": 3665.2, "quote_volume": 429.44935, "trades": 21, "taker_buy_volume": 1832.8, "taker_buy_quote": 214.87531}, {"ts": 1772650800000, "open": 0.1173, "high": 0.1173, "low": 0.1169, "close": 0.1169, "volume": 216304.9, "quote_volume": 25316.82435, "trades": 240, "taker_buy_volume": 39643.1, "taker_buy_quote": 4644.15524}, {"ts": 1772650860000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 36271.4, "quote_volume": 4240.47805, "trades": 54, "taker_buy_volume": 24590.7, "taker_buy_quote": 2875.00422}, {"ts": 1772650920000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 36344.9, "quote_volume": 4240.69366, "trades": 87, "taker_buy_volume": 14141.2, "taker_buy_quote": 1650.20052}, {"ts": 1772650980000, "open": 0.1167, "high": 0.1171, "low": 0.1167, "close": 0.117, "volume": 232599.7, "quote_volume": 27205.37728, "trades": 297, "taker_buy_volume": 140484.5, "taker_buy_quote": 16432.29202}, {"ts": 1772651040000, "open": 0.1169, "high": 0.1172, "low": 0.1168, "close": 0.1169, "volume": 108919.2, "quote_volume": 12739.31139, "trades": 228, "taker_buy_volume": 48473.9, "taker_buy_quote": 5672.74101}, {"ts": 1772651100000, "open": 0.1168, "high": 0.1173, "low": 0.1168, "close": 0.117, "volume": 157419.6, "quote_volume": 18442.46267, "trades": 399, "taker_buy_volume": 61618.7, "taker_buy_quote": 7218.33325}, {"ts": 1772651160000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 100890.3, "quote_volume": 11809.36014, "trades": 246, "taker_buy_volume": 41596.9, "taker_buy_quote": 4869.32262}, {"ts": 1772651220000, "open": 0.117, "high": 0.1171, "low": 0.1168, "close": 0.1168, "volume": 93853.1, "quote_volume": 10971.74538, "trades": 159, "taker_buy_volume": 52453.9, "taker_buy_quote": 6132.9421}, {"ts": 1772651280000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 8069.5, "quote_volume": 941.62753, "trades": 42, "taker_buy_volume": 187.1, "taker_buy_quote": 21.82622}, {"ts": 1772651340000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1165, "volume": 17953.9, "quote_volume": 2093.21093, "trades": 100, "taker_buy_volume": 8593.4, "taker_buy_quote": 1002.0041}, {"ts": 1772651400000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 32624.5, "quote_volume": 3803.82769, "trades": 56, "taker_buy_volume": 10553.0, "taker_buy_quote": 1230.40217}, {"ts": 1772651460000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 22365.3, "quote_volume": 2609.39303, "trades": 41, "taker_buy_volume": 21025.6, "taker_buy_quote": 2453.18401}, {"ts": 1772651520000, "open": 0.1168, "high": 0.1171, "low": 0.1167, "close": 0.1171, "volume": 218265.4, "quote_volume": 25505.78648, "trades": 366, "taker_buy_volume": 146066.0, "taker_buy_quote": 17069.08524}, {"ts": 1772651580000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 96726.5, "quote_volume": 11333.69227, "trades": 209, "taker_buy_volume": 48563.3, "taker_buy_quote": 5691.54625}, {"ts": 1772651640000, "open": 0.1172, "high": 0.1172, "low": 0.1165, "close": 0.1166, "volume": 230491.0, "quote_volume": 26932.65374, "trades": 222, "taker_buy_volume": 54340.0, "taker_buy_quote": 6352.41485}, {"ts": 1772651700000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 24189.3, "quote_volume": 2819.83266, "trades": 80, "taker_buy_volume": 14785.9, "taker_buy_quote": 1724.03594}, {"ts": 1772651760000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 103863.7, "quote_volume": 12111.81174, "trades": 75, "taker_buy_volume": 79457.0, "taker_buy_quote": 9264.8564}, {"ts": 1772651820000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 108501.0, "quote_volume": 12641.40073, "trades": 247, "taker_buy_volume": 30390.2, "taker_buy_quote": 3541.41467}, {"ts": 1772651880000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 12522.6, "quote_volume": 1460.70922, "trades": 32, "taker_buy_volume": 1310.8, "taker_buy_quote": 152.97892}, {"ts": 1772651940000, "open": 0.1168, "high": 0.1171, "low": 0.1167, "close": 0.1171, "volume": 278527.2, "quote_volume": 32560.70376, "trades": 289, "taker_buy_volume": 159693.1, "taker_buy_quote": 18665.88259}, {"ts": 1772652000000, "open": 0.1171, "high": 0.1173, "low": 0.117, "close": 0.1173, "volume": 242168.1, "quote_volume": 28379.81025, "trades": 337, "taker_buy_volume": 108877.8, "taker_buy_quote": 12763.47377}, {"ts": 1772652060000, "open": 0.1173, "high": 0.1173, "low": 0.1167, "close": 0.1167, "volume": 75399.4, "quote_volume": 8819.94674, "trades": 219, "taker_buy_volume": 28900.6, "taker_buy_quote": 3380.7229}, {"ts": 1772652120000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 36304.1, "quote_volume": 4235.16522, "trades": 68, "taker_buy_volume": 19223.8, "taker_buy_quote": 2243.30856}, {"ts": 1772652180000, "open": 0.1166, "high": 0.1166, "low": 0.1162, "close": 0.1162, "volume": 334793.9, "quote_volume": 38956.68231, "trades": 388, "taker_buy_volume": 109817.6, "taker_buy_quote": 12778.67606}, {"ts": 1772652240000, "open": 0.1163, "high": 0.1165, "low": 0.1162, "close": 0.1163, "volume": 141247.9, "quote_volume": 16434.03809, "trades": 239, "taker_buy_volume": 51631.4, "taker_buy_quote": 6007.9687}, {"ts": 1772652300000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 57937.0, "quote_volume": 6735.56124, "trades": 205, "taker_buy_volume": 45874.2, "taker_buy_quote": 5333.43504}, {"ts": 1772652360000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 64695.0, "quote_volume": 7511.83268, "trades": 110, "taker_buy_volume": 33951.9, "taker_buy_quote": 3942.64904}, {"ts": 1772652420000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 28879.6, "quote_volume": 3353.32806, "trades": 44, "taker_buy_volume": 9224.4, "taker_buy_quote": 1071.05063}, {"ts": 1772652480000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 45057.9, "quote_volume": 5230.21451, "trades": 93, "taker_buy_volume": 22401.2, "taker_buy_quote": 2600.36865}, {"ts": 1772652540000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 10582.1, "quote_volume": 1228.86165, "trades": 27, "taker_buy_volume": 2212.0, "taker_buy_quote": 256.90501}, {"ts": 1772652600000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 49290.3, "quote_volume": 5725.95346, "trades": 78, "taker_buy_volume": 31001.8, "taker_buy_quote": 3602.40916}, {"ts": 1772652660000, "open": 0.1162, "high": 0.1162, "low": 0.1159, "close": 0.116, "volume": 42101.1, "quote_volume": 4889.50163, "trades": 93, "taker_buy_volume": 24753.3, "taker_buy_quote": 2875.0217}, {"ts": 1772652720000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 38338.3, "quote_volume": 4449.67695, "trades": 92, "taker_buy_volume": 24974.1, "taker_buy_quote": 2898.90111}, {"ts": 1772652780000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 37780.3, "quote_volume": 4382.34995, "trades": 94, "taker_buy_volume": 25971.2, "taker_buy_quote": 3012.6592}, {"ts": 1772652840000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 47892.1, "quote_volume": 5558.97614, "trades": 57, "taker_buy_volume": 26131.1, "taker_buy_quote": 3033.77184}, {"ts": 1772652900000, "open": 0.1161, "high": 0.1166, "low": 0.1161, "close": 0.1166, "volume": 39217.1, "quote_volume": 4556.09148, "trades": 110, "taker_buy_volume": 28924.5, "taker_buy_quote": 3360.66887}, {"ts": 1772652960000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 37058.5, "quote_volume": 4322.62476, "trades": 112, "taker_buy_volume": 21253.7, "taker_buy_quote": 2479.42679}, {"ts": 1772653020000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 13613.7, "quote_volume": 1585.93612, "trades": 31, "taker_buy_volume": 609.7, "taker_buy_quote": 71.03005}, {"ts": 1772653080000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 56746.9, "quote_volume": 6614.41504, "trades": 78, "taker_buy_volume": 36700.3, "taker_buy_quote": 4278.83189}, {"ts": 1772653140000, "open": 0.1166, "high": 0.1167, "low": 0.1164, "close": 0.1166, "volume": 129140.3, "quote_volume": 15057.57913, "trades": 124, "taker_buy_volume": 67426.8, "taker_buy_quote": 7861.45695}, {"ts": 1772653200000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 17436.9, "quote_volume": 2032.28094, "trades": 88, "taker_buy_volume": 1768.5, "taker_buy_quote": 206.17499}, {"ts": 1772653260000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 17078.3, "quote_volume": 1992.20908, "trades": 109, "taker_buy_volume": 4013.6, "taker_buy_quote": 468.08109}, {"ts": 1772653320000, "open": 0.1166, "high": 0.1169, "low": 0.1165, "close": 0.1169, "volume": 142579.5, "quote_volume": 16641.02369, "trades": 132, "taker_buy_volume": 69677.6, "taker_buy_quote": 8131.71553}, {"ts": 1772653380000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1165, "volume": 79429.9, "quote_volume": 9266.35763, "trades": 219, "taker_buy_volume": 22689.7, "taker_buy_quote": 2647.72066}, {"ts": 1772653440000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 22017.7, "quote_volume": 2569.36719, "trades": 26, "taker_buy_volume": 2873.5, "taker_buy_quote": 335.24676}, {"ts": 1772653500000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 521.1, "quote_volume": 60.81237, "trades": 6, "taker_buy_volume": 521.1, "taker_buy_quote": 60.81237}, {"ts": 1772653560000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 52451.1, "quote_volume": 6124.65347, "trades": 133, "taker_buy_volume": 25421.4, "taker_buy_quote": 2968.01274}, {"ts": 1772653620000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 16999.2, "quote_volume": 1985.48353, "trades": 55, "taker_buy_volume": 2685.7, "taker_buy_quote": 313.68976}, {"ts": 1772653680000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 3048.7, "quote_volume": 356.08816, "trades": 26, "taker_buy_volume": 660.0, "taker_buy_quote": 77.088}, {"ts": 1772653740000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 15551.4, "quote_volume": 1816.48024, "trades": 23, "taker_buy_volume": 1002.2, "taker_buy_quote": 117.13368}, {"ts": 1772653800000, "open": 0.117, "high": 0.1172, "low": 0.1169, "close": 0.1169, "volume": 19654.2, "quote_volume": 2299.9043, "trades": 62, "taker_buy_volume": 3333.2, "taker_buy_quote": 390.13018}, {"ts": 1772653860000, "open": 0.1169, "high": 0.1169, "low": 0.1165, "close": 0.1166, "volume": 52983.6, "quote_volume": 6179.92269, "trades": 128, "taker_buy_volume": 23288.6, "taker_buy_quote": 2715.66606}, {"ts": 1772653920000, "open": 0.1166, "high": 0.117, "low": 0.1165, "close": 0.117, "volume": 16343.5, "quote_volume": 1906.42762, "trades": 84, "taker_buy_volume": 13455.8, "taker_buy_quote": 1569.85604}, {"ts": 1772653980000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 16239.9, "quote_volume": 1898.79789, "trades": 37, "taker_buy_volume": 3002.0, "taker_buy_quote": 351.234}, {"ts": 1772654040000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 110199.5, "quote_volume": 12857.43087, "trades": 174, "taker_buy_volume": 5270.8, "taker_buy_quote": 614.77747}, {"ts": 1772654100000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 4970.3, "quote_volume": 579.95061, "trades": 31, "taker_buy_volume": 502.0, "taker_buy_quote": 58.5901}, {"ts": 1772654160000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 5803.9, "quote_volume": 676.73474, "trades": 14, "taker_buy_volume": 771.3, "taker_buy_quote": 89.93358}, {"ts": 1772654220000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 17513.4, "quote_volume": 2043.2221, "trades": 25, "taker_buy_volume": 12593.6, "taker_buy_quote": 1469.57342}, {"ts": 1772654280000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 148786.4, "quote_volume": 17375.3357, "trades": 97, "taker_buy_volume": 107421.6, "taker_buy_quote": 12544.19099}, {"ts": 1772654340000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 2313.1, "quote_volume": 270.06725, "trades": 9, "taker_buy_volume": 1284.8, "taker_buy_quote": 150.06464}, {"ts": 1772654400000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 60261.8, "quote_volume": 7031.29276, "trades": 134, "taker_buy_volume": 26205.7, "taker_buy_quote": 3057.46937}, {"ts": 1772654460000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 33527.0, "quote_volume": 3905.16032, "trades": 164, "taker_buy_volume": 24290.1, "taker_buy_quote": 2829.79665}, {"ts": 1772654520000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1165, "volume": 58981.6, "quote_volume": 6878.33029, "trades": 105, "taker_buy_volume": 22910.8, "taker_buy_quote": 2671.89398}, {"ts": 1772654580000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 6916.0, "quote_volume": 805.714, "trades": 6, "taker_buy_volume": 6380.7, "taker_buy_quote": 743.35155}, {"ts": 1772654640000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 5327.5, "quote_volume": 621.12478, "trades": 24, "taker_buy_volume": 1230.0, "taker_buy_quote": 143.36486}, {"ts": 1772654700000, "open": 0.1166, "high": 0.1166, "low": 0.1163, "close": 0.1163, "volume": 47725.1, "quote_volume": 5559.08402, "trades": 105, "taker_buy_volume": 29350.2, "taker_buy_quote": 3418.72661}, {"ts": 1772654760000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 10782.8, "quote_volume": 1255.22339, "trades": 28, "taker_buy_volume": 5225.8, "taker_buy_quote": 608.38859}, {"ts": 1772654820000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 91774.4, "quote_volume": 10681.30963, "trades": 167, "taker_buy_volume": 33677.2, "taker_buy_quote": 3919.1943}, {"ts": 1772654880000, "open": 0.1163, "high": 0.1165, "low": 0.1162, "close": 0.1162, "volume": 114566.3, "quote_volume": 13320.94597, "trades": 204, "taker_buy_volume": 41357.6, "taker_buy_quote": 4809.28545}, {"ts": 1772654940000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 614.1, "quote_volume": 71.37472, "trades": 8, "taker_buy_volume": 163.0, "taker_buy_quote": 18.9569}, {"ts": 1772655000000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 77190.6, "quote_volume": 8968.13444, "trades": 71, "taker_buy_volume": 38722.4, "taker_buy_quote": 4499.83247}, {"ts": 1772655060000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 66358.9, "quote_volume": 7716.45194, "trades": 45, "taker_buy_volume": 33255.5, "taker_buy_quote": 3867.53237}, {"ts": 1772655120000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 23846.0, "quote_volume": 2770.99371, "trades": 101, "taker_buy_volume": 10505.1, "taker_buy_quote": 1220.73618}, {"ts": 1772655180000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 56584.8, "quote_volume": 6580.65277, "trades": 39, "taker_buy_volume": 51683.0, "taker_buy_quote": 6010.7329}, {"ts": 1772655240000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 23558.8, "quote_volume": 2740.09733, "trades": 50, "taker_buy_volume": 16838.6, "taker_buy_quote": 1958.80085}, {"ts": 1772655300000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 688.9, "quote_volume": 80.11907, "trades": 8, "taker_buy_volume": 507.3, "taker_buy_quote": 58.99899}, {"ts": 1772655360000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 45143.8, "quote_volume": 5254.63832, "trades": 36, "taker_buy_volume": 44143.8, "taker_buy_quote": 5138.33832}, {"ts": 1772655420000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 60367.0, "quote_volume": 7028.93827, "trades": 66, "taker_buy_volume": 38221.1, "taker_buy_quote": 4452.28695}, {"ts": 1772655480000, "open": 0.1162, "high": 0.1162, "low": 0.1155, "close": 0.1155, "volume": 172344.1, "quote_volume": 19949.76272, "trades": 252, "taker_buy_volume": 61176.6, "taker_buy_quote": 7081.73571}, {"ts": 1772655540000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 212627.6, "quote_volume": 24582.247, "trades": 185, "taker_buy_volume": 133275.8, "taker_buy_quote": 15410.59165}, {"ts": 1772655600000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 48820.2, "quote_volume": 5643.61512, "trades": 83, "taker_buy_volume": 29115.4, "taker_buy_quote": 3365.74024}, {"ts": 1772655660000, "open": 0.1157, "high": 0.1157, "low": 0.1153, "close": 0.1153, "volume": 52751.3, "quote_volume": 6098.26152, "trades": 62, "taker_buy_volume": 35949.4, "taker_buy_quote": 4155.89888}, {"ts": 1772655720000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 47655.2, "quote_volume": 5500.70087, "trades": 88, "taker_buy_volume": 35129.9, "taker_buy_quote": 4055.25895}, {"ts": 1772655780000, "open": 0.1155, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 25456.3, "quote_volume": 2939.79661, "trades": 36, "taker_buy_volume": 566.6, "taker_buy_quote": 65.45096}, {"ts": 1772655840000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 2508.0, "quote_volume": 289.68352, "trades": 15, "taker_buy_volume": 95.2, "taker_buy_quote": 11.00512}, {"ts": 1772655900000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 29433.0, "quote_volume": 3400.87354, "trades": 107, "taker_buy_volume": 28356.2, "taker_buy_quote": 3276.50314}, {"ts": 1772655960000, "open": 0.1154, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 47921.2, "quote_volume": 5538.77155, "trades": 51, "taker_buy_volume": 23558.8, "taker_buy_quote": 2723.34363}, {"ts": 1772656020000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1154, "volume": 19171.8, "quote_volume": 2214.20606, "trades": 46, "taker_buy_volume": 5685.7, "taker_buy_quote": 656.72256}, {"ts": 1772656080000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 63498.4, "quote_volume": 7332.79755, "trades": 51, "taker_buy_volume": 45131.7, "taker_buy_quote": 5211.6227}, {"ts": 1772656140000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 77302.7, "quote_volume": 8920.73158, "trades": 20, "taker_buy_volume": 66297.2, "taker_buy_quote": 7650.69688}, {"ts": 1772656200000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 78913.3, "quote_volume": 9126.83248, "trades": 79, "taker_buy_volume": 72139.8, "taker_buy_quote": 8343.81588}, {"ts": 1772656260000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 3632.3, "quote_volume": 419.82002, "trades": 40, "taker_buy_volume": 536.2, "taker_buy_quote": 61.98472}, {"ts": 1772656320000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 21443.2, "quote_volume": 2473.04466, "trades": 63, "taker_buy_volume": 11967.1, "taker_buy_quote": 1380.19839}, {"ts": 1772656380000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 11918.0, "quote_volume": 1375.3372, "trades": 35, "taker_buy_volume": 1259.1, "taker_buy_quote": 145.30014}, {"ts": 1772656440000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 5751.3, "quote_volume": 664.21677, "trades": 32, "taker_buy_volume": 2050.2, "taker_buy_quote": 236.73972}, {"ts": 1772656500000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 7759.0, "quote_volume": 896.1645, "trades": 33, "taker_buy_volume": 1809.0, "taker_buy_quote": 208.9395}, {"ts": 1772656560000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 1513.3, "quote_volume": 174.89293, "trades": 16, "taker_buy_volume": 1318.8, "taker_buy_quote": 152.40873}, {"ts": 1772656620000, "open": 0.1156, "high": 0.1156, "low": 0.1153, "close": 0.1154, "volume": 36521.4, "quote_volume": 4215.93446, "trades": 126, "taker_buy_volume": 27057.2, "taker_buy_quote": 3123.53383}, {"ts": 1772656680000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 40873.7, "quote_volume": 4714.31963, "trades": 73, "taker_buy_volume": 24539.9, "taker_buy_quote": 2830.89443}, {"ts": 1772656740000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 23335.3, "quote_volume": 2690.56875, "trades": 183, "taker_buy_volume": 1067.8, "taker_buy_quote": 123.126}, {"ts": 1772656800000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 12232.6, "quote_volume": 1411.65071, "trades": 18, "taker_buy_volume": 2155.9, "taker_buy_quote": 248.79953}, {"ts": 1772656860000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 2571.3, "quote_volume": 296.91868, "trades": 32, "taker_buy_volume": 2102.4, "taker_buy_quote": 242.77532}, {"ts": 1772656920000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 20070.3, "quote_volume": 2316.11262, "trades": 24, "taker_buy_volume": 839.6, "taker_buy_quote": 96.88984}, {"ts": 1772656980000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 1835.3, "quote_volume": 211.79362, "trades": 27, "taker_buy_volume": 1327.3, "taker_buy_quote": 153.17042}, {"ts": 1772657040000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657100000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 10558.3, "quote_volume": 1218.41858, "trades": 126, "taker_buy_volume": 10465.9, "taker_buy_quote": 1207.76486}, {"ts": 1772657160000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 18544.1, "quote_volume": 2139.98914, "trades": 47, "taker_buy_volume": 8690.4, "taker_buy_quote": 1002.87216}, {"ts": 1772657220000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 37423.2, "quote_volume": 4319.2644, "trades": 99, "taker_buy_volume": 33145.8, "taker_buy_quote": 3825.72233}, {"ts": 1772657280000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 27790.6, "quote_volume": 3207.03524, "trades": 85, "taker_buy_volume": 25523.5, "taker_buy_quote": 2945.4119}, {"ts": 1772657340000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 1075.9, "quote_volume": 124.25866, "trades": 3, "taker_buy_volume": 998.0, "taker_buy_quote": 115.269}, {"ts": 1772657400000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 43554.6, "quote_volume": 5023.37581, "trades": 81, "taker_buy_volume": 24341.1, "taker_buy_quote": 2807.94861}, {"ts": 1772657460000, "open": 0.1153, "high": 0.1153, "low": 0.1142, "close": 0.1148, "volume": 1543956.5, "quote_volume": 177066.65741, "trades": 739, "taker_buy_volume": 371143.1, "taker_buy_quote": 42553.62307}, {"ts": 1772657520000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 81035.6, "quote_volume": 9295.09896, "trades": 55, "taker_buy_volume": 31717.9, "taker_buy_quote": 3639.07492}, {"ts": 1772657580000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 113579.3, "quote_volume": 13018.37794, "trades": 149, "taker_buy_volume": 25217.5, "taker_buy_quote": 2891.86098}, {"ts": 1772657640000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 31548.0, "quote_volume": 3609.63237, "trades": 38, "taker_buy_volume": 8712.6, "taker_buy_quote": 996.76622}, {"ts": 1772657700000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1143, "volume": 51864.4, "quote_volume": 5934.7668, "trades": 35, "taker_buy_volume": 4834.1, "taker_buy_quote": 553.50445}, {"ts": 1772657760000, "open": 0.1143, "high": 0.1145, "low": 0.1142, "close": 0.1143, "volume": 99138.8, "quote_volume": 11335.08457, "trades": 98, "taker_buy_volume": 41401.2, "taker_buy_quote": 4735.11261}, {"ts": 1772657820000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 5920.2, "quote_volume": 677.2643, "trades": 14, "taker_buy_volume": 656.4, "taker_buy_quote": 75.09216}, {"ts": 1772657880000, "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 13506.1, "quote_volume": 1545.09784, "trades": 20, "taker_buy_volume": 2851.5, "taker_buy_quote": 326.2116}, {"ts": 1772657940000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 135354.8, "quote_volume": 15473.32946, "trades": 98, "taker_buy_volume": 26034.9, "taker_buy_quote": 2976.85354}, {"ts": 1772658000000, "open": 0.1143, "high": 0.1145, "low": 0.1143, "close": 0.1144, "volume": 40573.3, "quote_volume": 4640.94011, "trades": 75, "taker_buy_volume": 15350.8, "taker_buy_quote": 1755.07231}, {"ts": 1772658060000, "open": 0.1144, "high": 0.1144, "low": 0.114, "close": 0.1141, "volume": 123695.7, "quote_volume": 14122.7256, "trades": 251, "taker_buy_volume": 26591.2, "taker_buy_quote": 3036.85817}, {"ts": 1772658120000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 49784.7, "quote_volume": 5678.0562, "trades": 86, "taker_buy_volume": 26418.6, "taker_buy_quote": 3013.07556}, {"ts": 1772658180000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 65440.8, "quote_volume": 7457.80799, "trades": 70, "taker_buy_volume": 28862.2, "taker_buy_quote": 3290.26579}, {"ts": 1772658240000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 24135.7, "quote_volume": 2751.36118, "trades": 46, "taker_buy_volume": 2545.6, "taker_buy_quote": 290.08978}, {"ts": 1772658300000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 71023.3, "quote_volume": 8086.14753, "trades": 66, "taker_buy_volume": 36158.4, "taker_buy_quote": 4116.64296}, {"ts": 1772658360000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 12336.6, "quote_volume": 1403.09293, "trades": 47, "taker_buy_volume": 1426.2, "taker_buy_quote": 162.30156}, {"ts": 1772658420000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 5591.0, "quote_volume": 636.62932, "trades": 32, "taker_buy_volume": 4825.2, "taker_buy_quote": 549.49023}, {"ts": 1772658480000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 105985.3, "quote_volume": 12068.30083, "trades": 68, "taker_buy_volume": 81847.5, "taker_buy_quote": 9321.41919}, {"ts": 1772658540000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 21606.5, "quote_volume": 2458.82496, "trades": 7, "taker_buy_volume": 52.6, "taker_buy_quote": 5.99114}, {"ts": 1772658600000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 79.3, "quote_volume": 9.03227, "trades": 1, "taker_buy_volume": 79.3, "taker_buy_quote": 9.03227}, {"ts": 1772658660000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 43070.5, "quote_volume": 4901.4229, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658720000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 26168.7, "quote_volume": 2977.99806, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658780000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 22880.1, "quote_volume": 2603.75538, "trades": 10, "taker_buy_volume": 248.2, "taker_buy_quote": 28.24516}, {"ts": 1772658840000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 47105.5, "quote_volume": 5355.90414, "trades": 36, "taker_buy_volume": 7667.6, "taker_buy_quote": 871.81491}, {"ts": 1772658900000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 77235.6, "quote_volume": 8777.52342, "trades": 64, "taker_buy_volume": 18564.5, "taker_buy_quote": 2110.20917}, {"ts": 1772658960000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 45563.3, "quote_volume": 5179.51594, "trades": 67, "taker_buy_volume": 27509.6, "taker_buy_quote": 3127.3342}, {"ts": 1772659020000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 20169.3, "quote_volume": 2294.28325, "trades": 30, "taker_buy_volume": 9170.0, "taker_buy_quote": 1043.23964}, {"ts": 1772659080000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 207442.2, "quote_volume": 23624.21466, "trades": 66, "taker_buy_volume": 194736.6, "taker_buy_quote": 22179.10286}, {"ts": 1772659140000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 4459.5, "quote_volume": 507.79238, "trades": 34, "taker_buy_volume": 3961.6, "taker_buy_quote": 451.13136}, {"ts": 1772659200000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 6968.2, "quote_volume": 793.62427, "trades": 29, "taker_buy_volume": 740.4, "taker_buy_quote": 84.34122}, {"ts": 1772659260000, "open": 0.1138, "high": 0.1142, "low": 0.1138, "close": 0.1141, "volume": 40436.9, "quote_volume": 4611.97772, "trades": 60, "taker_buy_volume": 31041.2, "taker_buy_quote": 3541.33883}, {"ts": 1772659320000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 44776.9, "quote_volume": 5110.58404, "trades": 40, "taker_buy_volume": 44287.6, "taker_buy_quote": 5054.75491}, {"ts": 1772659380000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 8070.9, "quote_volume": 920.08997, "trades": 28, "taker_buy_volume": 936.2, "taker_buy_quote": 106.73417}, {"ts": 1772659440000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 13187.2, "quote_volume": 1505.09722, "trades": 31, "taker_buy_volume": 4830.7, "taker_buy_quote": 551.24779}, {"ts": 1772659500000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659560000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1143, "volume": 54542.5, "quote_volume": 6233.86614, "trades": 60, "taker_buy_volume": 46916.4, "taker_buy_quote": 5362.93418}, {"ts": 1772659620000, "open": 0.1143, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 1247.9, "quote_volume": 142.46287, "trades": 12, "taker_buy_volume": 87.4, "taker_buy_quote": 9.98982}, {"ts": 1772659680000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 1717.8, "quote_volume": 196.26001, "trades": 17, "taker_buy_volume": 1717.8, "taker_buy_quote": 196.26001}, {"ts": 1772659740000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 22422.1, "quote_volume": 2560.63248, "trades": 19, "taker_buy_volume": 8042.2, "taker_buy_quote": 918.4479}, {"ts": 1772659800000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 25406.9, "quote_volume": 2899.53226, "trades": 41, "taker_buy_volume": 853.0, "taker_buy_quote": 97.35556}, {"ts": 1772659860000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 22178.3, "quote_volume": 2531.5957, "trades": 45, "taker_buy_volume": 14479.8, "taker_buy_quote": 1653.21957}, {"ts": 1772659920000, "open": 0.1142, "high": 0.1145, "low": 0.1142, "close": 0.1145, "volume": 30581.4, "quote_volume": 3494.96391, "trades": 39, "taker_buy_volume": 30439.2, "taker_buy_quote": 3478.71045}, {"ts": 1772659980000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 245.9, "quote_volume": 28.13882, "trades": 3, "taker_buy_volume": 78.6, "taker_buy_quote": 8.9997}, {"ts": 1772660040000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 877.2, "quote_volume": 100.4394, "trades": 8, "taker_buy_volume": 877.2, "taker_buy_quote": 100.4394}, {"ts": 1772660100000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 9605.2, "quote_volume": 1098.85061, "trades": 9, "taker_buy_volume": 157.3, "taker_buy_quote": 18.01085}, {"ts": 1772660160000, "open": 0.1145, "high": 0.1149, "low": 0.1145, "close": 0.1149, "volume": 56151.6, "quote_volume": 6445.90138, "trades": 68, "taker_buy_volume": 27611.0, "taker_buy_quote": 3167.40208}, {"ts": 1772660220000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 1351.9, "quote_volume": 155.43, "trades": 5, "taker_buy_volume": 966.9, "taker_buy_quote": 111.1935}, {"ts": 1772660280000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 31033.3, "quote_volume": 3570.81105, "trades": 41, "taker_buy_volume": 21580.5, "taker_buy_quote": 2482.81456}, {"ts": 1772660340000, "open": 0.1152, "high": 0.1152, "low": 0.1149, "close": 0.115, "volume": 262493.4, "quote_volume": 30208.57981, "trades": 68, "taker_buy_volume": 18645.7, "taker_buy_quote": 2144.36413}, {"ts": 1772660400000, "open": 0.115, "high": 0.115, "low": 0.1147, "close": 0.1147, "volume": 21623.3, "quote_volume": 2483.66354, "trades": 45, "taker_buy_volume": 1173.4, "taker_buy_quote": 134.81406}, {"ts": 1772660460000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 5555.9, "quote_volume": 636.70614, "trades": 29, "taker_buy_volume": 1718.5, "taker_buy_quote": 196.9401}, {"ts": 1772660520000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 6443.4, "quote_volume": 738.41364, "trades": 17, "taker_buy_volume": 1723.7, "taker_buy_quote": 197.53602}, {"ts": 1772660580000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 25328.7, "quote_volume": 2900.33401, "trades": 26, "taker_buy_volume": 3104.6, "taker_buy_quote": 355.67456}, {"ts": 1772660640000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 14249.0, "quote_volume": 1631.5105, "trades": 44, "taker_buy_volume": 1480.5, "taker_buy_quote": 169.51725}, {"ts": 1772660700000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 48984.4, "quote_volume": 5613.59421, "trades": 48, "taker_buy_volume": 35790.1, "taker_buy_quote": 4101.54546}, {"ts": 1772660760000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 25307.6, "quote_volume": 2900.25096, "trades": 31, "taker_buy_volume": 6533.5, "taker_buy_quote": 748.7391}, {"ts": 1772660820000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 12029.2, "quote_volume": 1379.74924, "trades": 32, "taker_buy_volume": 1123.0, "taker_buy_quote": 128.8081}, {"ts": 1772660880000, "open": 0.1147, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 25405.4, "quote_volume": 2913.82203, "trades": 95, "taker_buy_volume": 4267.9, "taker_buy_quote": 489.43039}, {"ts": 1772660940000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 30679.0, "quote_volume": 3518.8813, "trades": 22, "taker_buy_volume": 3525.6, "taker_buy_quote": 404.38632}, {"ts": 1772661000000, "open": 0.1147, "high": 0.1147, "low": 0.1144, "close": 0.1146, "volume": 89277.2, "quote_volume": 10228.26601, "trades": 128, "taker_buy_volume": 19824.8, "taker_buy_quote": 2271.48064}, {"ts": 1772661060000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 219261.4, "quote_volume": 25105.4303, "trades": 22, "taker_buy_volume": 212130.8, "taker_buy_quote": 24288.9766}, {"ts": 1772661120000, "open": 0.1146, "high": 0.1149, "low": 0.1146, "close": 0.1149, "volume": 74785.6, "quote_volume": 8580.95305, "trades": 101, "taker_buy_volume": 40839.9, "taker_buy_quote": 4683.83514}, {"ts": 1772661180000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 12104.1, "quote_volume": 1389.81999, "trades": 18, "taker_buy_volume": 3235.2, "taker_buy_quote": 371.67027}, {"ts": 1772661240000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 13777.5, "quote_volume": 1581.76253, "trades": 19, "taker_buy_volume": 12718.5, "taker_buy_quote": 1460.18933}, {"ts": 1772661300000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 2183.6, "quote_volume": 250.67728, "trades": 12, "taker_buy_volume": 1728.4, "taker_buy_quote": 198.42032}, {"ts": 1772661360000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 4651.7, "quote_volume": 534.01516, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661420000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 18607.8, "quote_volume": 2138.01684, "trades": 53, "taker_buy_volume": 12305.7, "taker_buy_quote": 1413.92493}, {"ts": 1772661480000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 876.7, "quote_volume": 100.8205, "trades": 9, "taker_buy_volume": 876.7, "taker_buy_quote": 100.8205}, {"ts": 1772661540000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 2197.2, "quote_volume": 252.56799, "trades": 11, "taker_buy_volume": 52.2, "taker_buy_quote": 6.003}, {"ts": 1772661600000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 4555.9, "quote_volume": 523.91763, "trades": 9, "taker_buy_volume": 4447.2, "taker_buy_quote": 511.428}, {"ts": 1772661660000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1152, "volume": 79802.6, "quote_volume": 9190.0642, "trades": 124, "taker_buy_volume": 45320.9, "taker_buy_quote": 5220.18562}, {"ts": 1772661720000, "open": 0.1152, "high": 0.1154, "low": 0.1151, "close": 0.1153, "volume": 38458.1, "quote_volume": 4433.08362, "trades": 73, "taker_buy_volume": 24903.8, "taker_buy_quote": 2870.97676}, {"ts": 1772661780000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 1575.7, "quote_volume": 181.52064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661840000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 21167.5, "quote_volume": 2440.66146, "trades": 24, "taker_buy_volume": 1819.4, "taker_buy_quote": 209.82553}, {"ts": 1772661900000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 17500.5, "quote_volume": 2016.53281, "trades": 91, "taker_buy_volume": 10979.0, "taker_buy_quote": 1264.8792}, {"ts": 1772661960000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 501.7, "quote_volume": 57.79584, "trades": 4, "taker_buy_volume": 501.7, "taker_buy_quote": 57.79584}, {"ts": 1772662020000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 1181.7, "quote_volume": 136.13184, "trades": 6, "taker_buy_volume": 1181.7, "taker_buy_quote": 136.13184}, {"ts": 1772662080000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 31994.8, "quote_volume": 3685.83213, "trades": 33, "taker_buy_volume": 18796.2, "taker_buy_quote": 2165.35341}, {"ts": 1772662140000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 1299.4, "quote_volume": 149.69088, "trades": 8, "taker_buy_volume": 353.7, "taker_buy_quote": 40.74624}, {"ts": 1772662200000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1153, "volume": 13889.6, "quote_volume": 1600.70832, "trades": 34, "taker_buy_volume": 8326.5, "taker_buy_quote": 959.29329}, {"ts": 1772662260000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 17393.1, "quote_volume": 2003.68512, "trades": 50, "taker_buy_volume": 8914.0, "taker_buy_quote": 1026.8928}, {"ts": 1772662320000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1153, "volume": 11893.8, "quote_volume": 1369.71634, "trades": 22, "taker_buy_volume": 5645.5, "taker_buy_quote": 650.39278}, {"ts": 1772662380000, "open": 0.1152, "high": 0.1153, "low": 0.1151, "close": 0.1151, "volume": 95209.7, "quote_volume": 10960.00772, "trades": 99, "taker_buy_volume": 59081.4, "taker_buy_quote": 6801.2795}, {"ts": 1772662440000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 13828.2, "quote_volume": 1593.082, "trades": 25, "taker_buy_volume": 10180.0, "taker_buy_quote": 1172.80936}, {"ts": 1772662500000, "open": 0.1153, "high": 0.1153, "low": 0.1151, "close": 0.1151, "volume": 1712.6, "quote_volume": 197.28395, "trades": 12, "taker_buy_volume": 95.4, "taker_buy_quote": 10.99962}, {"ts": 1772662560000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 17032.6, "quote_volume": 1962.16386, "trades": 36, "taker_buy_volume": 9475.6, "taker_buy_quote": 1091.59746}, {"ts": 1772662620000, "open": 0.1152, "high": 0.1152, "low": 0.115, "close": 0.115, "volume": 10890.6, "quote_volume": 1253.53342, "trades": 17, "taker_buy_volume": 344.7, "taker_buy_quote": 39.70944}, {"ts": 1772662680000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 33906.5, "quote_volume": 3902.1455, "trades": 51, "taker_buy_volume": 11407.8, "taker_buy_quote": 1312.99407}, {"ts": 1772662740000, "open": 0.1151, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 54927.6, "quote_volume": 6311.95219, "trades": 98, "taker_buy_volume": 16539.4, "taker_buy_quote": 1900.44246}, {"ts": 1772662800000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 16869.9, "quote_volume": 1939.966, "trades": 32, "taker_buy_volume": 11805.9, "taker_buy_quote": 1357.61557}, {"ts": 1772662860000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 45811.5, "quote_volume": 5271.89477, "trades": 67, "taker_buy_volume": 36021.8, "taker_buy_quote": 4145.19139}, {"ts": 1772662920000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 7010.5, "quote_volume": 806.98733, "trades": 25, "taker_buy_volume": 2647.0, "taker_buy_quote": 304.74848}, {"ts": 1772662980000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 41242.3, "quote_volume": 4752.64941, "trades": 73, "taker_buy_volume": 27480.1, "taker_buy_quote": 3167.18249}, {"ts": 1772663040000, "open": 0.1153, "high": 0.1153, "low": 0.1151, "close": 0.1151, "volume": 41353.9, "quote_volume": 4760.64102, "trades": 96, "taker_buy_volume": 8488.4, "taker_buy_quote": 977.17427}, {"ts": 1772663100000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 3759.0, "quote_volume": 432.6609, "trades": 20, "taker_buy_volume": 1367.9, "taker_buy_quote": 157.44529}, {"ts": 1772663160000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 11591.1, "quote_volume": 1332.12489, "trades": 31, "taker_buy_volume": 7762.6, "taker_buy_quote": 891.96776}, {"ts": 1772663220000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.1151, "volume": 14672.0, "quote_volume": 1687.18653, "trades": 22, "taker_buy_volume": 8276.2, "taker_buy_quote": 951.66953}, {"ts": 1772663280000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 41480.0, "quote_volume": 4774.33339, "trades": 21, "taker_buy_volume": 23641.6, "taker_buy_quote": 2721.14816}, {"ts": 1772663340000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 2204.9, "quote_volume": 253.69115, "trades": 16, "taker_buy_volume": 1276.5, "taker_buy_quote": 146.92515}, {"ts": 1772663400000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 25106.4, "quote_volume": 2884.59405, "trades": 112, "taker_buy_volume": 18852.2, "taker_buy_quote": 2166.09808}, {"ts": 1772663460000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 9238.1, "quote_volume": 1061.44812, "trades": 170, "taker_buy_volume": 1059.1, "taker_buy_quote": 121.69059}, {"ts": 1772663520000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 44861.4, "quote_volume": 5150.08872, "trades": 126, "taker_buy_volume": 19036.1, "taker_buy_quote": 2185.34428}, {"ts": 1772663580000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 45883.1, "quote_volume": 5258.47496, "trades": 43, "taker_buy_volume": 20135.9, "taker_buy_quote": 2307.57414}, {"ts": 1772663640000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 11395.9, "quote_volume": 1307.11489, "trades": 24, "taker_buy_volume": 4162.0, "taker_buy_quote": 477.38656}, {"ts": 1772663700000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 3565.2, "quote_volume": 408.57192, "trades": 21, "taker_buy_volume": 698.4, "taker_buy_quote": 80.03664}, {"ts": 1772663760000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 1390.9, "quote_volume": 159.29734, "trades": 7, "taker_buy_volume": 392.9, "taker_buy_quote": 45.02634}, {"ts": 1772663820000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 1481.0, "quote_volume": 169.5745, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663880000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 8915.9, "quote_volume": 1021.75714, "trades": 23, "taker_buy_volume": 2136.2, "taker_buy_quote": 244.80852}, {"ts": 1772663940000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 20558.8, "quote_volume": 2356.01792, "trades": 21, "taker_buy_volume": 12766.9, "taker_buy_quote": 1463.08674}, {"ts": 1772664000000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 39433.4, "quote_volume": 4522.6175, "trades": 62, "taker_buy_volume": 36696.0, "taker_buy_quote": 4208.91146}, {"ts": 1772664060000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 11391.1, "quote_volume": 1306.55917, "trades": 21, "taker_buy_volume": 11066.6, "taker_buy_quote": 1269.33902}, {"ts": 1772664120000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 41167.5, "quote_volume": 4714.42203, "trades": 58, "taker_buy_volume": 10498.7, "taker_buy_quote": 1203.14229}, {"ts": 1772664180000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 19323.2, "quote_volume": 2208.70295, "trades": 23, "taker_buy_volume": 814.9, "taker_buy_quote": 93.20426}, {"ts": 1772664240000, "open": 0.1144, "high": 0.1145, "low": 0.1143, "close": 0.1144, "volume": 7268.7, "quote_volume": 831.44578, "trades": 32, "taker_buy_volume": 2519.2, "taker_buy_quote": 288.32768}, {"ts": 1772664300000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 11873.2, "quote_volume": 1357.01145, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664360000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 3088.8, "quote_volume": 352.74096, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664420000, "open": 0.1143, "high": 0.1145, "low": 0.1143, "close": 0.1145, "volume": 41553.4, "quote_volume": 4753.78287, "trades": 112, "taker_buy_volume": 17861.3, "taker_buy_quote": 2042.71139}, {"ts": 1772664480000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 41622.6, "quote_volume": 4765.3091, "trades": 94, "taker_buy_volume": 28916.4, "taker_buy_quote": 3310.9278}, {"ts": 1772664540000, "open": 0.1145, "high": 0.1145, "low": 0.1142, "close": 0.1142, "volume": 66738.6, "quote_volume": 7632.61902, "trades": 51, "taker_buy_volume": 17445.7, "taker_buy_quote": 1994.93084}, {"ts": 1772664600000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 3226.4, "quote_volume": 368.74369, "trades": 19, "taker_buy_volume": 2553.9, "taker_buy_quote": 291.91077}, {"ts": 1772664660000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 96.2, "quote_volume": 10.98604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664720000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 131.9, "quote_volume": 15.06298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664780000, "open": 0.1143, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 43004.0, "quote_volume": 4910.39996, "trades": 30, "taker_buy_volume": 612.8, "taker_buy_quote": 69.98963}, {"ts": 1772664840000, "open": 0.1142, "high": 0.1142, "low": 0.1131, "close": 0.1136, "volume": 605901.6, "quote_volume": 68807.11321, "trades": 349, "taker_buy_volume": 184767.4, "taker_buy_quote": 20979.4965}, {"ts": 1772664900000, "open": 0.1135, "high": 0.1139, "low": 0.1135, "close": 0.1139, "volume": 124392.4, "quote_volume": 14144.23241, "trades": 98, "taker_buy_volume": 107660.1, "taker_buy_quote": 12241.79769}, {"ts": 1772664960000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 29550.4, "quote_volume": 3366.30384, "trades": 140, "taker_buy_volume": 26670.1, "taker_buy_quote": 3038.50992}, {"ts": 1772665020000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 12703.6, "quote_volume": 1449.41112, "trades": 39, "taker_buy_volume": 12007.2, "taker_buy_quote": 1370.02152}, {"ts": 1772665080000, "open": 0.1142, "high": 0.1146, "low": 0.1142, "close": 0.1146, "volume": 67762.8, "quote_volume": 7755.99599, "trades": 102, "taker_buy_volume": 58948.5, "taker_buy_quote": 6746.11721}, {"ts": 1772665140000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1145, "volume": 175912.5, "quote_volume": 20145.06051, "trades": 74, "taker_buy_volume": 141789.1, "taker_buy_quote": 16235.63313}, {"ts": 1772665200000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 37048.7, "quote_volume": 4248.08667, "trades": 163, "taker_buy_volume": 32341.2, "taker_buy_quote": 3708.35724}, {"ts": 1772665260000, "open": 0.1146, "high": 0.1146, "low": 0.1141, "close": 0.1142, "volume": 73619.5, "quote_volume": 8428.28385, "trades": 109, "taker_buy_volume": 21079.6, "taker_buy_quote": 2411.6043}, {"ts": 1772665320000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 35448.5, "quote_volume": 4042.37838, "trades": 65, "taker_buy_volume": 23697.4, "taker_buy_quote": 2702.15678}, {"ts": 1772665380000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 20767.5, "quote_volume": 2371.64547, "trades": 92, "taker_buy_volume": 12220.9, "taker_buy_quote": 1395.62375}, {"ts": 1772665440000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 52677.5, "quote_volume": 6018.3396, "trades": 87, "taker_buy_volume": 17300.7, "taker_buy_quote": 1977.09395}, {"ts": 1772665500000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 25783.9, "quote_volume": 2943.40169, "trades": 68, "taker_buy_volume": 16477.1, "taker_buy_quote": 1881.44821}, {"ts": 1772665560000, "open": 0.1144, "high": 0.1144, "low": 0.1141, "close": 0.1143, "volume": 18688.4, "quote_volume": 2134.59522, "trades": 53, "taker_buy_volume": 12010.5, "taker_buy_quote": 1372.18491}, {"ts": 1772665620000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 7240.0, "quote_volume": 827.28308, "trades": 33, "taker_buy_volume": 1724.7, "taker_buy_quote": 197.13321}, {"ts": 1772665680000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 9032.3, "quote_volume": 1031.48184, "trades": 29, "taker_buy_volume": 2124.7, "taker_buy_quote": 242.64074}, {"ts": 1772665740000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 63121.0, "quote_volume": 7207.86458, "trades": 71, "taker_buy_volume": 46961.0, "taker_buy_quote": 5362.77695}, {"ts": 1772665800000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 8934.9, "quote_volume": 1020.375, "trades": 25, "taker_buy_volume": 8796.9, "taker_buy_quote": 1004.6154}, {"ts": 1772665860000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 13235.5, "quote_volume": 1511.4941, "trades": 13, "taker_buy_volume": 2401.0, "taker_buy_quote": 274.1942}, {"ts": 1772665920000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 6203.4, "quote_volume": 707.85007, "trades": 16, "taker_buy_volume": 421.3, "taker_buy_quote": 48.11246}, {"ts": 1772665980000, "open": 0.114, "high": 0.1142, "low": 0.1139, "close": 0.1141, "volume": 38688.4, "quote_volume": 4411.58528, "trades": 69, "taker_buy_volume": 9113.6, "taker_buy_quote": 1039.68086}, {"ts": 1772666040000, "open": 0.1141, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 25745.9, "quote_volume": 2937.5707, "trades": 35, "taker_buy_volume": 2314.9, "taker_buy_quote": 264.2012}, {"ts": 1772666100000, "open": 0.1141, "high": 0.1144, "low": 0.1141, "close": 0.1144, "volume": 8589.2, "quote_volume": 981.52012, "trades": 45, "taker_buy_volume": 5982.6, "taker_buy_quote": 683.85316}, {"ts": 1772666160000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1144, "volume": 5567.7, "quote_volume": 636.97088, "trades": 25, "taker_buy_volume": 4622.0, "taker_buy_quote": 528.7828}, {"ts": 1772666220000, "open": 0.1144, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 54978.7, "quote_volume": 6283.9082, "trades": 82, "taker_buy_volume": 39080.2, "taker_buy_quote": 4467.64634}, {"ts": 1772666280000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 1691.5, "quote_volume": 193.1693, "trades": 7, "taker_buy_volume": 1691.5, "taker_buy_quote": 193.1693}, {"ts": 1772666340000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 1050.2, "quote_volume": 119.97886, "trades": 10, "taker_buy_volume": 460.2, "taker_buy_quote": 52.60086}, {"ts": 1772666400000, "open": 0.1141, "high": 0.1141, "low": 0.1131, "close": 0.1135, "volume": 496227.2, "quote_volume": 56272.23714, "trades": 415, "taker_buy_volume": 228228.4, "taker_buy_quote": 25878.20826}, {"ts": 1772666460000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 83200.5, "quote_volume": 9428.20832, "trades": 101, "taker_buy_volume": 33241.6, "taker_buy_quote": 3767.50513}, {"ts": 1772666520000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 40342.2, "quote_volume": 4572.05634, "trades": 67, "taker_buy_volume": 8800.8, "taker_buy_quote": 997.76038}, {"ts": 1772666580000, "open": 0.1134, "high": 0.1134, "low": 0.1125, "close": 0.1131, "volume": 602514.0, "quote_volume": 68013.01454, "trades": 559, "taker_buy_volume": 129077.7, "taker_buy_quote": 14567.93003}, {"ts": 1772666640000, "open": 0.1131, "high": 0.1134, "low": 0.113, "close": 0.1133, "volume": 177939.5, "quote_volume": 20151.74192, "trades": 317, "taker_buy_volume": 83186.4, "taker_buy_quote": 9421.87628}, {"ts": 1772666700000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 42018.8, "quote_volume": 4762.79825, "trades": 45, "taker_buy_volume": 16031.7, "taker_buy_quote": 1817.11353}, {"ts": 1772666760000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 63800.9, "quote_volume": 7234.82957, "trades": 110, "taker_buy_volume": 23246.3, "taker_buy_quote": 2636.16753}, {"ts": 1772666820000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 50723.5, "quote_volume": 5750.39598, "trades": 65, "taker_buy_volume": 32466.1, "taker_buy_quote": 3681.39996}, {"ts": 1772666880000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 58930.6, "quote_volume": 6681.0658, "trades": 55, "taker_buy_volume": 18563.9, "taker_buy_quote": 2105.18184}, {"ts": 1772666940000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 16312.0, "quote_volume": 1846.85686, "trades": 31, "taker_buy_volume": 1087.9, "taker_buy_quote": 123.26801}, {"ts": 1772667000000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 129527.8, "quote_volume": 14668.97442, "trades": 202, "taker_buy_volume": 66972.5, "taker_buy_quote": 7585.37296}, {"ts": 1772667060000, "open": 0.1134, "high": 0.1134, "low": 0.113, "close": 0.113, "volume": 72742.6, "quote_volume": 8229.91925, "trades": 83, "taker_buy_volume": 23568.0, "taker_buy_quote": 2665.62438}, {"ts": 1772667120000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.113, "volume": 144422.7, "quote_volume": 16324.03674, "trades": 168, "taker_buy_volume": 60964.0, "taker_buy_quote": 6892.24641}, {"ts": 1772667180000, "open": 0.113, "high": 0.1132, "low": 0.1128, "close": 0.1129, "volume": 124237.5, "quote_volume": 14038.32668, "trades": 155, "taker_buy_volume": 53957.2, "taker_buy_quote": 6099.19631}, {"ts": 1772667240000, "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.113, "volume": 69596.4, "quote_volume": 7865.09412, "trades": 136, "taker_buy_volume": 25110.2, "taker_buy_quote": 2837.76271}, {"ts": 1772667300000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 67275.0, "quote_volume": 7605.9721, "trades": 75, "taker_buy_volume": 30829.4, "taker_buy_quote": 3484.64219}, {"ts": 1772667360000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 64751.6, "quote_volume": 7336.77968, "trades": 109, "taker_buy_volume": 28894.2, "taker_buy_quote": 3274.13626}, {"ts": 1772667420000, "open": 0.1134, "high": 0.1138, "low": 0.1133, "close": 0.1137, "volume": 75992.3, "quote_volume": 8628.04074, "trades": 143, "taker_buy_volume": 30433.7, "taker_buy_quote": 3454.50836}, {"ts": 1772667480000, "open": 0.1136, "high": 0.1139, "low": 0.1136, "close": 0.1139, "volume": 38048.2, "quote_volume": 4325.06298, "trades": 62, "taker_buy_volume": 16689.0, "taker_buy_quote": 1897.62867}, {"ts": 1772667540000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 84516.7, "quote_volume": 9639.05185, "trades": 111, "taker_buy_volume": 40789.0, "taker_buy_quote": 4651.58824}, {"ts": 1772667600000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 84022.6, "quote_volume": 9574.42279, "trades": 103, "taker_buy_volume": 30729.4, "taker_buy_quote": 3501.66437}, {"ts": 1772667660000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 3928.9, "quote_volume": 447.87302, "trades": 14, "taker_buy_volume": 3625.5, "taker_buy_quote": 413.307}, {"ts": 1772667720000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 27788.3, "quote_volume": 3166.31738, "trades": 100, "taker_buy_volume": 6090.3, "taker_buy_quote": 693.68517}, {"ts": 1772667780000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 12422.4, "quote_volume": 1416.10358, "trades": 23, "taker_buy_volume": 4016.6, "taker_buy_quote": 457.84238}, {"ts": 1772667840000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 25427.3, "quote_volume": 2898.7122, "trades": 54, "taker_buy_volume": 715.2, "taker_buy_quote": 81.5328}, {"ts": 1772667900000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 74344.4, "quote_volume": 8473.87037, "trades": 100, "taker_buy_volume": 18703.2, "taker_buy_quote": 2132.15097}, {"ts": 1772667960000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 44885.5, "quote_volume": 5113.89007, "trades": 71, "taker_buy_volume": 6937.8, "taker_buy_quote": 790.76844}, {"ts": 1772668020000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 11797.4, "quote_volume": 1344.91149, "trades": 25, "taker_buy_volume": 672.9, "taker_buy_quote": 76.71849}, {"ts": 1772668080000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 4990.0, "quote_volume": 568.86, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668140000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 41416.8, "quote_volume": 4718.15141, "trades": 56, "taker_buy_volume": 15781.5, "taker_buy_quote": 1797.64802}, {"ts": 1772668200000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 24494.7, "quote_volume": 2789.52566, "trades": 77, "taker_buy_volume": 9610.9, "taker_buy_quote": 1094.68151}, {"ts": 1772668260000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 27423.3, "quote_volume": 3119.31074, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668320000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 65846.5, "quote_volume": 7494.31657, "trades": 84, "taker_buy_volume": 30979.8, "taker_buy_quote": 3525.48149}, {"ts": 1772668380000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 1692.8, "quote_volume": 192.6839, "trades": 13, "taker_buy_volume": 432.6, "taker_buy_quote": 49.27314}, {"ts": 1772668440000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 109898.6, "quote_volume": 12522.7097, "trades": 75, "taker_buy_volume": 71808.8, "taker_buy_quote": 8180.60249}, {"ts": 1772668500000, "open": 0.1141, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 39500.4, "quote_volume": 4504.67084, "trades": 64, "taker_buy_volume": 8995.0, "taker_buy_quote": 1026.16427}, {"ts": 1772668560000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 5271.5, "quote_volume": 600.42912, "trades": 16, "taker_buy_volume": 52.7, "taker_buy_quote": 6.0078}, {"ts": 1772668620000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 68137.8, "quote_volume": 7760.33159, "trades": 60, "taker_buy_volume": 13027.1, "taker_buy_quote": 1484.39348}, {"ts": 1772668680000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 10225.8, "quote_volume": 1166.76378, "trades": 20, "taker_buy_volume": 3666.7, "taker_buy_quote": 418.37047}, {"ts": 1772668740000, "open": 0.1141, "high": 0.1142, "low": 0.114, "close": 0.1141, "volume": 63352.9, "quote_volume": 7231.08349, "trades": 81, "taker_buy_volume": 32273.4, "taker_buy_quote": 3683.96939}, {"ts": 1772668800000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 40577.4, "quote_volume": 4621.97174, "trades": 62, "taker_buy_volume": 13856.3, "taker_buy_quote": 1578.23257}, {"ts": 1772668860000, "open": 0.1139, "high": 0.1141, "low": 0.1137, "close": 0.1141, "volume": 58192.7, "quote_volume": 6624.50696, "trades": 88, "taker_buy_volume": 26601.2, "taker_buy_quote": 3029.36264}, {"ts": 1772668920000, "open": 0.1142, "high": 0.1142, "low": 0.1135, "close": 0.1137, "volume": 132633.3, "quote_volume": 15107.22071, "trades": 167, "taker_buy_volume": 65723.6, "taker_buy_quote": 7482.02406}, {"ts": 1772668980000, "open": 0.1137, "high": 0.1137, "low": 0.1131, "close": 0.1133, "volume": 243316.8, "quote_volume": 27574.82165, "trades": 274, "taker_buy_volume": 146125.8, "taker_buy_quote": 16561.44767}, {"ts": 1772669040000, "open": 0.1134, "high": 0.1134, "low": 0.113, "close": 0.1131, "volume": 154481.3, "quote_volume": 17494.07045, "trades": 159, "taker_buy_volume": 89963.4, "taker_buy_quote": 10192.53741}, {"ts": 1772669100000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 73287.2, "quote_volume": 8294.39772, "trades": 101, "taker_buy_volume": 35470.5, "taker_buy_quote": 4015.2606}, {"ts": 1772669160000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 60262.2, "quote_volume": 6815.16501, "trades": 56, "taker_buy_volume": 52225.3, "taker_buy_quote": 5906.68995}, {"ts": 1772669220000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 4763.0, "quote_volume": 538.97355, "trades": 32, "taker_buy_volume": 2712.5, "taker_buy_quote": 307.00716}, {"ts": 1772669280000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 28175.4, "quote_volume": 3187.70573, "trades": 59, "taker_buy_volume": 13534.5, "taker_buy_quote": 1530.93601}, {"ts": 1772669340000, "open": 0.1132, "high": 0.1132, "low": 0.1127, "close": 0.1128, "volume": 53609.9, "quote_volume": 6051.35628, "trades": 124, "taker_buy_volume": 27060.2, "taker_buy_quote": 3056.50858}, {"ts": 1772669400000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 15564.9, "quote_volume": 1756.61471, "trades": 39, "taker_buy_volume": 7797.8, "taker_buy_quote": 880.15212}, {"ts": 1772669460000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 15025.4, "quote_volume": 1695.92466, "trades": 25, "taker_buy_volume": 5069.9, "taker_buy_quote": 572.39171}, {"ts": 1772669520000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1127, "volume": 29763.9, "quote_volume": 3356.33403, "trades": 46, "taker_buy_volume": 24273.6, "taker_buy_quote": 2737.69015}, {"ts": 1772669580000, "open": 0.1127, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 94037.6, "quote_volume": 10590.55274, "trades": 97, "taker_buy_volume": 33258.7, "taker_buy_quote": 3746.24384}, {"ts": 1772669640000, "open": 0.1127, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 60722.7, "quote_volume": 6842.85911, "trades": 93, "taker_buy_volume": 29266.2, "taker_buy_quote": 3298.33806}, {"ts": 1772669700000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 55987.7, "quote_volume": 6306.67933, "trades": 64, "taker_buy_volume": 34792.8, "taker_buy_quote": 3918.55811}, {"ts": 1772669760000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 43597.5, "quote_volume": 4916.88333, "trades": 89, "taker_buy_volume": 32906.5, "taker_buy_quote": 3711.74299}, {"ts": 1772669820000, "open": 0.1129, "high": 0.1131, "low": 0.1128, "close": 0.113, "volume": 126749.4, "quote_volume": 14317.80298, "trades": 218, "taker_buy_volume": 66681.1, "taker_buy_quote": 7534.07473}, {"ts": 1772669880000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1126, "volume": 44751.3, "quote_volume": 5046.67383, "trades": 67, "taker_buy_volume": 28381.0, "taker_buy_quote": 3201.06109}, {"ts": 1772669940000, "open": 0.1126, "high": 0.1127, "low": 0.1124, "close": 0.1125, "volume": 45592.5, "quote_volume": 5129.90267, "trades": 99, "taker_buy_volume": 30147.1, "taker_buy_quote": 3392.50002}, {"ts": 1772670000000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.1128, "volume": 130990.5, "quote_volume": 14784.27903, "trades": 198, "taker_buy_volume": 77981.9, "taker_buy_quote": 8802.59232}, {"ts": 1772670060000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1126, "volume": 25691.2, "quote_volume": 2889.1129, "trades": 68, "taker_buy_volume": 12781.9, "taker_buy_quote": 1436.83386}, {"ts": 1772670120000, "open": 0.1125, "high": 0.1128, "low": 0.1125, "close": 0.1128, "volume": 52447.8, "quote_volume": 5914.57108, "trades": 67, "taker_buy_volume": 29133.0, "taker_buy_quote": 3284.91586}, {"ts": 1772670180000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 8077.1, "quote_volume": 910.10177, "trades": 46, "taker_buy_volume": 3862.3, "taker_buy_quote": 435.23945}, {"ts": 1772670240000, "open": 0.1126, "high": 0.1126, "low": 0.1122, "close": 0.1125, "volume": 55186.7, "quote_volume": 6201.48235, "trades": 166, "taker_buy_volume": 32747.7, "taker_buy_quote": 3681.31323}, {"ts": 1772670300000, "open": 0.1125, "high": 0.1126, "low": 0.1122, "close": 0.1124, "volume": 23403.2, "quote_volume": 2629.27525, "trades": 89, "taker_buy_volume": 12044.4, "taker_buy_quote": 1352.86986}, {"ts": 1772670360000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 32625.3, "quote_volume": 3663.65666, "trades": 86, "taker_buy_volume": 17870.9, "taker_buy_quote": 2006.99459}, {"ts": 1772670420000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 21821.2, "quote_volume": 2450.55915, "trades": 84, "taker_buy_volume": 9845.1, "taker_buy_quote": 1105.64312}, {"ts": 1772670480000, "open": 0.1124, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 82971.1, "quote_volume": 9324.49993, "trades": 219, "taker_buy_volume": 22150.1, "taker_buy_quote": 2491.28368}, {"ts": 1772670540000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 23114.3, "quote_volume": 2598.03843, "trades": 59, "taker_buy_volume": 20415.6, "taker_buy_quote": 2294.71344}, {"ts": 1772670600000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 3977.0, "quote_volume": 446.6475, "trades": 26, "taker_buy_volume": 2840.0, "taker_buy_quote": 318.9624}, {"ts": 1772670660000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 12904.1, "quote_volume": 1451.64273, "trades": 41, "taker_buy_volume": 12575.2, "taker_buy_quote": 1414.64148}, {"ts": 1772670720000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 18705.4, "quote_volume": 2102.44264, "trades": 98, "taker_buy_volume": 16155.6, "taker_buy_quote": 1815.88944}, {"ts": 1772670780000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 1493.6, "quote_volume": 167.74017, "trades": 25, "taker_buy_volume": 516.3, "taker_buy_quote": 57.98938}, {"ts": 1772670840000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 11862.9, "quote_volume": 1333.55981, "trades": 75, "taker_buy_volume": 5237.3, "taker_buy_quote": 588.79708}, {"ts": 1772670900000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 26725.8, "quote_volume": 3006.5368, "trades": 75, "taker_buy_volume": 22477.5, "taker_buy_quote": 2528.71875}, {"ts": 1772670960000, "open": 0.1125, "high": 0.1128, "low": 0.1124, "close": 0.1128, "volume": 30563.7, "quote_volume": 3441.72904, "trades": 106, "taker_buy_volume": 13081.0, "taker_buy_quote": 1473.54797}, {"ts": 1772671020000, "open": 0.1128, "high": 0.1128, "low": 0.1125, "close": 0.1125, "volume": 26030.0, "quote_volume": 2934.93063, "trades": 66, "taker_buy_volume": 16782.5, "taker_buy_quote": 1893.066}, {"ts": 1772671080000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 1450.3, "quote_volume": 163.15231, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671140000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 19590.5, "quote_volume": 2201.89241, "trades": 41, "taker_buy_volume": 5854.7, "taker_buy_quote": 658.3564}, {"ts": 1772671200000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 22348.0, "quote_volume": 2511.257, "trades": 43, "taker_buy_volume": 10703.9, "taker_buy_quote": 1203.11836}, {"ts": 1772671260000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 73149.6, "quote_volume": 8231.51408, "trades": 102, "taker_buy_volume": 32612.5, "taker_buy_quote": 3669.38762}, {"ts": 1772671320000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 17886.2, "quote_volume": 2011.42079, "trades": 86, "taker_buy_volume": 7754.3, "taker_buy_quote": 872.35875}, {"ts": 1772671380000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 29860.7, "quote_volume": 3351.76147, "trades": 82, "taker_buy_volume": 841.3, "taker_buy_quote": 94.39386}, {"ts": 1772671440000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 47970.2, "quote_volume": 5388.77861, "trades": 69, "taker_buy_volume": 21667.2, "taker_buy_quote": 2433.80033}, {"ts": 1772671500000, "open": 0.1124, "high": 0.1127, "low": 0.1123, "close": 0.1125, "volume": 87426.2, "quote_volume": 9837.27613, "trades": 126, "taker_buy_volume": 62922.1, "taker_buy_quote": 7080.88986}, {"ts": 1772671560000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1127, "volume": 27411.6, "quote_volume": 3084.50574, "trades": 91, "taker_buy_volume": 15192.3, "taker_buy_quote": 1710.36727}, {"ts": 1772671620000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 9571.5, "quote_volume": 1076.99703, "trades": 26, "taker_buy_volume": 6367.6, "taker_buy_quote": 716.355}, {"ts": 1772671680000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 4713.0, "quote_volume": 529.43487, "trades": 26, "taker_buy_volume": 240.1, "taker_buy_quote": 27.01125}, {"ts": 1772671740000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 76143.3, "quote_volume": 8562.62247, "trades": 47, "taker_buy_volume": 66203.8, "taker_buy_quote": 7445.42267}, {"ts": 1772671800000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 992.3, "quote_volume": 111.64531, "trades": 15, "taker_buy_volume": 512.5, "taker_buy_quote": 57.67492}, {"ts": 1772671860000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 27914.3, "quote_volume": 3136.41405, "trades": 71, "taker_buy_volume": 22185.2, "taker_buy_quote": 2492.63967}, {"ts": 1772671920000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 30705.9, "quote_volume": 3448.87022, "trades": 105, "taker_buy_volume": 27016.0, "taker_buy_quote": 3034.42481}, {"ts": 1772671980000, "open": 0.1123, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 53581.2, "quote_volume": 6009.04598, "trades": 92, "taker_buy_volume": 21960.0, "taker_buy_quote": 2463.18337}, {"ts": 1772672040000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 51611.6, "quote_volume": 5786.22426, "trades": 45, "taker_buy_volume": 38399.3, "taker_buy_quote": 4305.54965}, {"ts": 1772672100000, "open": 0.1123, "high": 0.1125, "low": 0.1122, "close": 0.1125, "volume": 82510.2, "quote_volume": 9272.60141, "trades": 188, "taker_buy_volume": 56483.4, "taker_buy_quote": 6348.97742}, {"ts": 1772672160000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 100120.9, "quote_volume": 11250.48427, "trades": 78, "taker_buy_volume": 19071.7, "taker_buy_quote": 2143.8127}, {"ts": 1772672220000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 119713.8, "quote_volume": 13428.84788, "trades": 113, "taker_buy_volume": 36862.1, "taker_buy_quote": 4137.03038}, {"ts": 1772672280000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 9844.7, "quote_volume": 1103.75378, "trades": 55, "taker_buy_volume": 7223.6, "taker_buy_quote": 809.82639}, {"ts": 1772672340000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 20179.6, "quote_volume": 2262.18342, "trades": 45, "taker_buy_volume": 16322.9, "taker_buy_quote": 1829.84735}, {"ts": 1772672400000, "open": 0.1121, "high": 0.1125, "low": 0.1121, "close": 0.1124, "volume": 220820.4, "quote_volume": 24799.89765, "trades": 217, "taker_buy_volume": 142136.3, "taker_buy_quote": 15968.23764}, {"ts": 1772672460000, "open": 0.1124, "high": 0.1124, "low": 0.1121, "close": 0.1121, "volume": 40769.9, "quote_volume": 4579.71975, "trades": 60, "taker_buy_volume": 30892.9, "taker_buy_quote": 3469.88306}, {"ts": 1772672520000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 64530.9, "quote_volume": 7228.82313, "trades": 70, "taker_buy_volume": 18953.4, "taker_buy_quote": 2122.8381}, {"ts": 1772672580000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 79348.5, "quote_volume": 8882.8751, "trades": 93, "taker_buy_volume": 31178.1, "taker_buy_quote": 3491.57836}, {"ts": 1772672640000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 33370.2, "quote_volume": 3737.18437, "trades": 58, "taker_buy_volume": 14627.1, "taker_buy_quote": 1638.2352}, {"ts": 1772672700000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 14261.9, "quote_volume": 1598.63485, "trades": 21, "taker_buy_volume": 8487.8, "taker_buy_quote": 951.48238}, {"ts": 1772672760000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 30052.4, "quote_volume": 3370.58808, "trades": 40, "taker_buy_volume": 9289.7, "taker_buy_quote": 1042.33419}, {"ts": 1772672820000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1125, "volume": 91366.6, "quote_volume": 10266.38264, "trades": 122, "taker_buy_volume": 45020.9, "taker_buy_quote": 5058.89686}, {"ts": 1772672880000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 64186.8, "quote_volume": 7217.22494, "trades": 115, "taker_buy_volume": 13802.5, "taker_buy_quote": 1552.01815}, {"ts": 1772672940000, "open": 0.1124, "high": 0.1126, "low": 0.1122, "close": 0.1126, "volume": 82781.2, "quote_volume": 9299.04541, "trades": 107, "taker_buy_volume": 50318.1, "taker_buy_quote": 5652.24502}, {"ts": 1772673000000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 10715.7, "quote_volume": 1205.0203, "trades": 42, "taker_buy_volume": 3812.7, "taker_buy_quote": 428.84048}, {"ts": 1772673060000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 29778.8, "quote_volume": 3342.68206, "trades": 83, "taker_buy_volume": 6672.1, "taker_buy_quote": 748.80755}, {"ts": 1772673120000, "open": 0.1123, "high": 0.1129, "low": 0.1123, "close": 0.1127, "volume": 63481.0, "quote_volume": 7143.85459, "trades": 152, "taker_buy_volume": 38153.2, "taker_buy_quote": 4289.12171}, {"ts": 1772673180000, "open": 0.1127, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 35724.0, "quote_volume": 4029.5865, "trades": 151, "taker_buy_volume": 30075.2, "taker_buy_quote": 3393.21489}, {"ts": 1772673240000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1126, "volume": 66978.8, "quote_volume": 7550.62859, "trades": 109, "taker_buy_volume": 29665.4, "taker_buy_quote": 3344.80224}, {"ts": 1772673300000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 17616.7, "quote_volume": 1987.10836, "trades": 40, "taker_buy_volume": 16915.8, "taker_buy_quote": 1908.04684}, {"ts": 1772673360000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 25822.6, "quote_volume": 2910.73589, "trades": 81, "taker_buy_volume": 3891.1, "taker_buy_quote": 438.80858}, {"ts": 1772673420000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 3636.9, "quote_volume": 408.95829, "trades": 38, "taker_buy_volume": 1250.1, "taker_buy_quote": 140.60596}, {"ts": 1772673480000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 10028.1, "quote_volume": 1127.16644, "trades": 22, "taker_buy_volume": 7261.7, "taker_buy_quote": 816.22308}, {"ts": 1772673540000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 17608.4, "quote_volume": 1980.51547, "trades": 38, "taker_buy_volume": 12078.2, "taker_buy_quote": 1358.7975}, {"ts": 1772673600000, "open": 0.1124, "high": 0.1126, "low": 0.1123, "close": 0.1126, "volume": 5941.3, "quote_volume": 667.78838, "trades": 35, "taker_buy_volume": 3640.7, "taker_buy_quote": 409.431}, {"ts": 1772673660000, "open": 0.1125, "high": 0.1125, "low": 0.1118, "close": 0.1119, "volume": 355125.9, "quote_volume": 39757.33663, "trades": 381, "taker_buy_volume": 82131.6, "taker_buy_quote": 9198.40526}, {"ts": 1772673720000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 65869.6, "quote_volume": 7373.20328, "trades": 131, "taker_buy_volume": 30582.7, "taker_buy_quote": 3423.56339}, {"ts": 1772673780000, "open": 0.112, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 36870.6, "quote_volume": 4136.06034, "trades": 96, "taker_buy_volume": 19217.2, "taker_buy_quote": 2155.35802}, {"ts": 1772673840000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 3926.1, "quote_volume": 439.79823, "trades": 38, "taker_buy_volume": 1761.6, "taker_buy_quote": 197.37423}, {"ts": 1772673900000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 116058.8, "quote_volume": 13023.11226, "trades": 98, "taker_buy_volume": 22836.6, "taker_buy_quote": 2563.9429}, {"ts": 1772673960000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 14977.3, "quote_volume": 1680.18602, "trades": 48, "taker_buy_volume": 3750.4, "taker_buy_quote": 420.79488}, {"ts": 1772674020000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1121, "volume": 34426.2, "quote_volume": 3857.04976, "trades": 66, "taker_buy_volume": 21189.2, "taker_buy_quote": 2374.44258}, {"ts": 1772674080000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 10558.7, "quote_volume": 1183.67242, "trades": 14, "taker_buy_volume": 10344.9, "taker_buy_quote": 1159.70544}, {"ts": 1772674140000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 29303.3, "quote_volume": 3284.42743, "trades": 39, "taker_buy_volume": 17773.4, "taker_buy_quote": 1992.39814}, {"ts": 1772674200000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1129.6, "quote_volume": 126.5152, "trades": 11, "taker_buy_volume": 487.2, "taker_buy_quote": 54.5664}, {"ts": 1772674260000, "open": 0.112, "high": 0.112, "low": 0.1117, "close": 0.1118, "volume": 33880.1, "quote_volume": 3786.39422, "trades": 62, "taker_buy_volume": 25040.5, "taker_buy_quote": 2798.68542}, {"ts": 1772674320000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 35661.2, "quote_volume": 3988.14968, "trades": 72, "taker_buy_volume": 14424.3, "taker_buy_quote": 1613.01184}, {"ts": 1772674380000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 9930.9, "quote_volume": 1109.18278, "trades": 34, "taker_buy_volume": 3633.8, "taker_buy_quote": 405.90351}, {"ts": 1772674440000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 17869.7, "quote_volume": 1997.82352, "trades": 55, "taker_buy_volume": 3769.5, "taker_buy_quote": 421.4301}, {"ts": 1772674500000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 4327.0, "quote_volume": 484.1672, "trades": 21, "taker_buy_volume": 1446.7, "taker_buy_quote": 161.86163}, {"ts": 1772674560000, "open": 0.1119, "high": 0.112, "low": 0.1105, "close": 0.1107, "volume": 3776029.4, "quote_volume": 419064.56342, "trades": 807, "taker_buy_volume": 223219.5, "taker_buy_quote": 24744.53963}, {"ts": 1772674620000, "open": 0.1108, "high": 0.1109, "low": 0.1106, "close": 0.1107, "volume": 110149.8, "quote_volume": 12196.76735, "trades": 148, "taker_buy_volume": 44301.1, "taker_buy_quote": 4906.84113}, {"ts": 1772674680000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 30384.4, "quote_volume": 3366.52994, "trades": 123, "taker_buy_volume": 19341.4, "taker_buy_quote": 2143.31536}, {"ts": 1772674740000, "open": 0.1108, "high": 0.1108, "low": 0.11, "close": 0.1104, "volume": 848854.7, "quote_volume": 93657.14834, "trades": 569, "taker_buy_volume": 234248.0, "taker_buy_quote": 25850.81778}, {"ts": 1772674800000, "open": 0.1104, "high": 0.1106, "low": 0.1101, "close": 0.1102, "volume": 271714.2, "quote_volume": 29965.3462, "trades": 273, "taker_buy_volume": 123021.5, "taker_buy_quote": 13571.70677}, {"ts": 1772674860000, "open": 0.1102, "high": 0.1103, "low": 0.1094, "close": 0.1098, "volume": 738843.3, "quote_volume": 81141.8411, "trades": 614, "taker_buy_volume": 243388.9, "taker_buy_quote": 26744.31427}, {"ts": 1772674920000, "open": 0.1098, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 150496.3, "quote_volume": 16515.68463, "trades": 101, "taker_buy_volume": 75310.8, "taker_buy_quote": 8269.28027}, {"ts": 1772674980000, "open": 0.1097, "high": 0.1098, "low": 0.1093, "close": 0.1098, "volume": 72861.6, "quote_volume": 7978.83808, "trades": 153, "taker_buy_volume": 28042.3, "taker_buy_quote": 3070.75804}, {"ts": 1772675040000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 59443.3, "quote_volume": 6526.15037, "trades": 53, "taker_buy_volume": 34230.1, "taker_buy_quote": 3758.83661}, {"ts": 1772675100000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 29597.5, "quote_volume": 3248.96344, "trades": 43, "taker_buy_volume": 2761.9, "taker_buy_quote": 303.25662}, {"ts": 1772675160000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 18903.0, "quote_volume": 2075.63971, "trades": 57, "taker_buy_volume": 13186.1, "taker_buy_quote": 1447.92409}, {"ts": 1772675220000, "open": 0.1099, "high": 0.1103, "low": 0.1098, "close": 0.1103, "volume": 60172.0, "quote_volume": 6624.13302, "trades": 95, "taker_buy_volume": 37838.6, "taker_buy_quote": 4167.49442}, {"ts": 1772675280000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 302715.5, "quote_volume": 33364.37877, "trades": 315, "taker_buy_volume": 112205.7, "taker_buy_quote": 12367.19205}, {"ts": 1772675340000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 11100.5, "quote_volume": 1221.7754, "trades": 39, "taker_buy_volume": 4523.1, "taker_buy_quote": 497.74352}, {"ts": 1772675400000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 55660.3, "quote_volume": 6113.06077, "trades": 157, "taker_buy_volume": 21484.9, "taker_buy_quote": 2360.49006}, {"ts": 1772675460000, "open": 0.1098, "high": 0.11, "low": 0.1097, "close": 0.1098, "volume": 204161.3, "quote_volume": 22413.39108, "trades": 218, "taker_buy_volume": 89888.0, "taker_buy_quote": 9872.5756}, {"ts": 1772675520000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 43308.8, "quote_volume": 4755.78107, "trades": 62, "taker_buy_volume": 28090.8, "taker_buy_quote": 3086.02591}, {"ts": 1772675580000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.11, "volume": 18171.1, "quote_volume": 1997.13284, "trades": 92, "taker_buy_volume": 17911.2, "taker_buy_quote": 1968.62181}, {"ts": 1772675640000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 40479.3, "quote_volume": 4449.01885, "trades": 140, "taker_buy_volume": 15158.5, "taker_buy_quote": 1666.66974}, {"ts": 1772675700000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 42146.7, "quote_volume": 4627.69646, "trades": 77, "taker_buy_volume": 11473.4, "taker_buy_quote": 1260.15924}, {"ts": 1772675760000, "open": 0.1098, "high": 0.11, "low": 0.1097, "close": 0.11, "volume": 57363.8, "quote_volume": 6302.10994, "trades": 115, "taker_buy_volume": 37244.7, "taker_buy_quote": 4093.16562}, {"ts": 1772675820000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 53692.4, "quote_volume": 5900.19843, "trades": 73, "taker_buy_volume": 29861.2, "taker_buy_quote": 3281.74588}, {"ts": 1772675880000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 21389.5, "quote_volume": 2352.845, "trades": 47, "taker_buy_volume": 7140.9, "taker_buy_quote": 785.499}, {"ts": 1772675940000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 84857.7, "quote_volume": 9341.24095, "trades": 58, "taker_buy_volume": 46157.0, "taker_buy_quote": 5080.78428}, {"ts": 1772676000000, "open": 0.1101, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 55168.3, "quote_volume": 6077.80818, "trades": 133, "taker_buy_volume": 29353.4, "taker_buy_quote": 3233.74003}, {"ts": 1772676060000, "open": 0.1102, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 113103.4, "quote_volume": 12465.55577, "trades": 152, "taker_buy_volume": 62935.7, "taker_buy_quote": 6939.39247}, {"ts": 1772676120000, "open": 0.1102, "high": 0.1109, "low": 0.1102, "close": 0.1107, "volume": 608237.4, "quote_volume": 67282.28448, "trades": 364, "taker_buy_volume": 494589.9, "taker_buy_quote": 54691.51343}, {"ts": 1772676180000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 51337.8, "quote_volume": 5679.04668, "trades": 64, "taker_buy_volume": 18693.3, "taker_buy_quote": 2068.10879}, {"ts": 1772676240000, "open": 0.1107, "high": 0.1108, "low": 0.1105, "close": 0.1106, "volume": 134680.7, "quote_volume": 14911.46452, "trades": 100, "taker_buy_volume": 63383.1, "taker_buy_quote": 7018.38017}, {"ts": 1772676300000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 1875.8, "quote_volume": 207.3976, "trades": 17, "taker_buy_volume": 795.0, "taker_buy_quote": 87.927}, {"ts": 1772676360000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 29522.7, "quote_volume": 3261.82138, "trades": 46, "taker_buy_volume": 11520.7, "taker_buy_quote": 1272.88744}, {"ts": 1772676420000, "open": 0.1105, "high": 0.1105, "low": 0.1102, "close": 0.1104, "volume": 14414.7, "quote_volume": 1590.81997, "trades": 50, "taker_buy_volume": 11000.2, "taker_buy_quote": 1214.19386}, {"ts": 1772676480000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 71066.1, "quote_volume": 7855.54431, "trades": 79, "taker_buy_volume": 46473.0, "taker_buy_quote": 5135.60553}, {"ts": 1772676540000, "open": 0.1104, "high": 0.1105, "low": 0.1102, "close": 0.1104, "volume": 105145.8, "quote_volume": 11604.69292, "trades": 126, "taker_buy_volume": 70010.7, "taker_buy_quote": 7727.18487}, {"ts": 1772676600000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 31384.0, "quote_volume": 3464.68384, "trades": 37, "taker_buy_volume": 15348.0, "taker_buy_quote": 1694.42734}, {"ts": 1772676660000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 12682.8, "quote_volume": 1400.18112, "trades": 31, "taker_buy_volume": 3141.1, "taker_buy_quote": 346.77744}, {"ts": 1772676720000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 76682.1, "quote_volume": 8481.48216, "trades": 96, "taker_buy_volume": 43727.1, "taker_buy_quote": 4836.17839}, {"ts": 1772676780000, "open": 0.1107, "high": 0.1109, "low": 0.1106, "close": 0.1109, "volume": 53417.5, "quote_volume": 5914.09467, "trades": 74, "taker_buy_volume": 38595.0, "taker_buy_quote": 4273.23772}, {"ts": 1772676840000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 34160.7, "quote_volume": 3785.00556, "trades": 75, "taker_buy_volume": 20941.2, "taker_buy_quote": 2320.28496}, {"ts": 1772676900000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 18000.8, "quote_volume": 1995.0385, "trades": 45, "taker_buy_volume": 16094.1, "taker_buy_quote": 1783.72275}, {"ts": 1772676960000, "open": 0.1108, "high": 0.111, "low": 0.1106, "close": 0.1106, "volume": 63990.8, "quote_volume": 7093.03627, "trades": 112, "taker_buy_volume": 29298.4, "taker_buy_quote": 3247.74031}, {"ts": 1772677020000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677080000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677140000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 6464.8, "quote_volume": 714.88918, "trades": 14, "taker_buy_volume": 498.1, "taker_buy_quote": 55.08986}, {"ts": 1772677200000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 18502.8, "quote_volume": 2044.5594, "trades": 24, "taker_buy_volume": 16309.0, "taker_buy_quote": 1802.1445}, {"ts": 1772677260000, "open": 0.1104, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 86192.3, "quote_volume": 9523.1932, "trades": 202, "taker_buy_volume": 54299.4, "taker_buy_quote": 5999.60621}, {"ts": 1772677320000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 8050.0, "quote_volume": 890.33, "trades": 12, "taker_buy_volume": 8050.0, "taker_buy_quote": 890.33}, {"ts": 1772677380000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 31707.5, "quote_volume": 3503.72412, "trades": 66, "taker_buy_volume": 15003.8, "taker_buy_quote": 1657.96527}, {"ts": 1772677440000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 17995.5, "quote_volume": 1988.50275, "trades": 37, "taker_buy_volume": 9692.8, "taker_buy_quote": 1071.0544}, {"ts": 1772677500000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 15895.3, "quote_volume": 1756.07109, "trades": 33, "taker_buy_volume": 6143.0, "taker_buy_quote": 678.8015}, {"ts": 1772677560000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 16047.0, "quote_volume": 1773.24025, "trades": 33, "taker_buy_volume": 9477.9, "taker_buy_quote": 1047.3547}, {"ts": 1772677620000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 16173.6, "quote_volume": 1785.58969, "trades": 27, "taker_buy_volume": 9922.5, "taker_buy_quote": 1095.444}, {"ts": 1772677680000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 5469.5, "quote_volume": 604.1328, "trades": 13, "taker_buy_volume": 3000.0, "taker_buy_quote": 331.5}, {"ts": 1772677740000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 5440.9, "quote_volume": 600.67811, "trades": 16, "taker_buy_volume": 4822.7, "taker_buy_quote": 532.43517}, {"ts": 1772677800000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 23541.2, "quote_volume": 2598.9384, "trades": 42, "taker_buy_volume": 9767.1, "taker_buy_quote": 1078.296}, {"ts": 1772677860000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 55378.1, "quote_volume": 6108.18195, "trades": 48, "taker_buy_volume": 21880.2, "taker_buy_quote": 2413.39058}, {"ts": 1772677920000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677980000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 67330.2, "quote_volume": 7435.39432, "trades": 74, "taker_buy_volume": 24478.9, "taker_buy_quote": 2703.45129}, {"ts": 1772678040000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1106, "volume": 282952.9, "quote_volume": 31271.86172, "trades": 144, "taker_buy_volume": 214019.7, "taker_buy_quote": 23648.84859}, {"ts": 1772678100000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 33785.1, "quote_volume": 3736.25462, "trades": 30, "taker_buy_volume": 21805.8, "taker_buy_quote": 2411.72148}, {"ts": 1772678160000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 26867.9, "quote_volume": 2971.58974, "trades": 29, "taker_buy_volume": 13508.6, "taker_buy_quote": 1494.05116}, {"ts": 1772678220000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 1368.9, "quote_volume": 151.26852, "trades": 23, "taker_buy_volume": 50.7, "taker_buy_quote": 5.60742}, {"ts": 1772678280000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 17303.2, "quote_volume": 1911.34844, "trades": 35, "taker_buy_volume": 6529.0, "taker_buy_quote": 721.4545}, {"ts": 1772678340000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 50880.8, "quote_volume": 5615.09211, "trades": 76, "taker_buy_volume": 24442.0, "taker_buy_quote": 2697.67749}, {"ts": 1772678400000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 27902.1, "quote_volume": 3076.45529, "trades": 50, "taker_buy_volume": 7618.2, "taker_buy_quote": 840.25408}, {"ts": 1772678460000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 7475.1, "quote_volume": 822.98177, "trades": 27, "taker_buy_volume": 5017.1, "taker_buy_quote": 552.38997}, {"ts": 1772678520000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 36587.9, "quote_volume": 4024.78197, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678580000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 24463.6, "quote_volume": 2688.94924, "trades": 63, "taker_buy_volume": 1321.6, "taker_buy_quote": 145.33166}, {"ts": 1772678640000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 50465.3, "quote_volume": 5543.60289, "trades": 60, "taker_buy_volume": 32434.4, "taker_buy_quote": 3564.02687}, {"ts": 1772678700000, "open": 0.1099, "high": 0.11, "low": 0.1097, "close": 0.1098, "volume": 52797.3, "quote_volume": 5803.92628, "trades": 72, "taker_buy_volume": 38658.3, "taker_buy_quote": 4251.2081}, {"ts": 1772678760000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 89117.2, "quote_volume": 9788.17223, "trades": 113, "taker_buy_volume": 45992.0, "taker_buy_quote": 5052.74668}, {"ts": 1772678820000, "open": 0.11, "high": 0.1101, "low": 0.1098, "close": 0.1098, "volume": 29414.7, "quote_volume": 3235.46583, "trades": 61, "taker_buy_volume": 18873.1, "taker_buy_quote": 2076.87497}, {"ts": 1772678880000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 8140.1, "quote_volume": 893.15312, "trades": 41, "taker_buy_volume": 45.5, "taker_buy_quote": 4.9959}, {"ts": 1772678940000, "open": 0.1096, "high": 0.1098, "low": 0.1095, "close": 0.1097, "volume": 350842.9, "quote_volume": 38458.47765, "trades": 136, "taker_buy_volume": 199070.9, "taker_buy_quote": 21821.57645}, {"ts": 1772679000000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 70027.8, "quote_volume": 7678.64473, "trades": 98, "taker_buy_volume": 34671.9, "taker_buy_quote": 3802.21718}, {"ts": 1772679060000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 4591.6, "quote_volume": 502.86006, "trades": 20, "taker_buy_volume": 326.7, "taker_buy_quote": 35.80632}, {"ts": 1772679120000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 83457.0, "quote_volume": 9143.93387, "trades": 83, "taker_buy_volume": 42637.7, "taker_buy_quote": 4671.61087}, {"ts": 1772679180000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 54965.8, "quote_volume": 6015.94237, "trades": 76, "taker_buy_volume": 29939.8, "taker_buy_quote": 3277.62421}, {"ts": 1772679240000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 41224.0, "quote_volume": 4510.89239, "trades": 26, "taker_buy_volume": 12084.8, "taker_buy_quote": 1322.07712}, {"ts": 1772679300000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 32758.6, "quote_volume": 3583.80024, "trades": 65, "taker_buy_volume": 11476.3, "taker_buy_quote": 1255.51662}, {"ts": 1772679360000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 21981.2, "quote_volume": 2406.9414, "trades": 43, "taker_buy_volume": 12272.0, "taker_buy_quote": 1343.784}, {"ts": 1772679420000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 3821.5, "quote_volume": 418.8364, "trades": 14, "taker_buy_volume": 3821.5, "taker_buy_quote": 418.8364}, {"ts": 1772679480000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 27936.5, "quote_volume": 3058.96901, "trades": 29, "taker_buy_volume": 1394.0, "taker_buy_quote": 152.643}, {"ts": 1772679540000, "open": 0.1096, "high": 0.1099, "low": 0.1096, "close": 0.1098, "volume": 32397.5, "quote_volume": 3554.34874, "trades": 71, "taker_buy_volume": 7367.2, "taker_buy_quote": 808.04622}, {"ts": 1772679600000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 25052.9, "quote_volume": 2751.0692, "trades": 53, "taker_buy_volume": 5150.6, "taker_buy_quote": 565.79666}, {"ts": 1772679660000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 28080.2, "quote_volume": 3083.20596, "trades": 39, "taker_buy_volume": 2490.5, "taker_buy_quote": 273.4569}, {"ts": 1772679720000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 23151.0, "quote_volume": 2540.45743, "trades": 73, "taker_buy_volume": 7850.0, "taker_buy_quote": 861.93773}, {"ts": 1772679780000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 27299.0, "quote_volume": 3000.15327, "trades": 41, "taker_buy_volume": 23763.8, "taker_buy_quote": 2611.64162}, {"ts": 1772679840000, "open": 0.11, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 109454.4, "quote_volume": 12042.47872, "trades": 99, "taker_buy_volume": 54010.9, "taker_buy_quote": 5942.69846}, {"ts": 1772679900000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 26309.0, "quote_volume": 2896.99745, "trades": 47, "taker_buy_volume": 17582.1, "taker_buy_quote": 1936.16576}, {"ts": 1772679960000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 48330.7, "quote_volume": 5324.76278, "trades": 117, "taker_buy_volume": 34315.4, "taker_buy_quote": 3780.61492}, {"ts": 1772680020000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 64455.2, "quote_volume": 7105.79827, "trades": 99, "taker_buy_volume": 26943.2, "taker_buy_quote": 2971.28708}, {"ts": 1772680080000, "open": 0.1103, "high": 0.1111, "low": 0.1103, "close": 0.111, "volume": 350479.1, "quote_volume": 38837.75072, "trades": 363, "taker_buy_volume": 239120.5, "taker_buy_quote": 26501.16275}, {"ts": 1772680140000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 21455.4, "quote_volume": 2381.54671, "trades": 36, "taker_buy_volume": 879.2, "taker_buy_quote": 97.59661}, {"ts": 1772680200000, "open": 0.1109, "high": 0.1109, "low": 0.1103, "close": 0.1103, "volume": 234651.5, "quote_volume": 25953.174, "trades": 182, "taker_buy_volume": 33811.9, "taker_buy_quote": 3737.36882}, {"ts": 1772680260000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 43126.8, "quote_volume": 4756.90097, "trades": 54, "taker_buy_volume": 17546.5, "taker_buy_quote": 1935.39388}, {"ts": 1772680320000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 34824.9, "quote_volume": 3844.74426, "trades": 17, "taker_buy_volume": 34610.9, "taker_buy_quote": 3821.11866}, {"ts": 1772680380000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 44330.3, "quote_volume": 4898.43481, "trades": 32, "taker_buy_volume": 9438.3, "taker_buy_quote": 1042.93215}, {"ts": 1772680440000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 45502.5, "quote_volume": 5033.86642, "trades": 165, "taker_buy_volume": 43917.6, "taker_buy_quote": 4858.44655}, {"ts": 1772680500000, "open": 0.1107, "high": 0.111, "low": 0.1107, "close": 0.111, "volume": 17432.4, "quote_volume": 1932.51861, "trades": 39, "taker_buy_volume": 6433.1, "taker_buy_quote": 713.28269}, {"ts": 1772680560000, "open": 0.111, "high": 0.1111, "low": 0.1108, "close": 0.1109, "volume": 22414.0, "quote_volume": 2485.88212, "trades": 45, "taker_buy_volume": 7090.5, "taker_buy_quote": 786.75852}, {"ts": 1772680620000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 14154.8, "quote_volume": 1569.44661, "trades": 24, "taker_buy_volume": 12419.2, "taker_buy_quote": 1377.04736}, {"ts": 1772680680000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 40898.9, "quote_volume": 4525.43048, "trades": 59, "taker_buy_volume": 12030.7, "taker_buy_quote": 1330.88912}, {"ts": 1772680740000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 22667.8, "quote_volume": 2505.76459, "trades": 29, "taker_buy_volume": 5389.0, "taker_buy_quote": 596.0113}, {"ts": 1772680800000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 28441.4, "quote_volume": 3142.76929, "trades": 19, "taker_buy_volume": 15180.2, "taker_buy_quote": 1677.4121}, {"ts": 1772680860000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 49963.4, "quote_volume": 5519.87252, "trades": 72, "taker_buy_volume": 21668.7, "taker_buy_quote": 2394.26931}, {"ts": 1772680920000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 21224.5, "quote_volume": 2350.82438, "trades": 68, "taker_buy_volume": 8710.9, "taker_buy_quote": 964.84853}, {"ts": 1772680980000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 68273.8, "quote_volume": 7551.20653, "trades": 25, "taker_buy_volume": 1000.0, "taker_buy_quote": 110.7}, {"ts": 1772681040000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 42277.1, "quote_volume": 4671.89731, "trades": 51, "taker_buy_volume": 7761.3, "taker_buy_quote": 857.83692}, {"ts": 1772681100000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 40551.1, "quote_volume": 4484.24035, "trades": 46, "taker_buy_volume": 25064.1, "taker_buy_quote": 2772.15918}, {"ts": 1772681160000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 9378.9, "quote_volume": 1039.18212, "trades": 21, "taker_buy_volume": 8402.2, "taker_buy_quote": 930.96376}, {"ts": 1772681220000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 12367.8, "quote_volume": 1368.45963, "trades": 42, "taker_buy_volume": 4180.6, "taker_buy_quote": 462.8521}, {"ts": 1772681280000, "open": 0.1106, "high": 0.1106, "low": 0.1101, "close": 0.1101, "volume": 102395.2, "quote_volume": 11304.46114, "trades": 118, "taker_buy_volume": 27389.1, "taker_buy_quote": 3024.63928}, {"ts": 1772681340000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 21202.5, "quote_volume": 2335.46884, "trades": 29, "taker_buy_volume": 19838.0, "taker_buy_quote": 2185.23739}, {"ts": 1772681400000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 28500.1, "quote_volume": 3143.56828, "trades": 38, "taker_buy_volume": 16346.4, "taker_buy_quote": 1803.01517}, {"ts": 1772681460000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 2986.4, "quote_volume": 329.08992, "trades": 21, "taker_buy_volume": 322.7, "taker_buy_quote": 35.56154}, {"ts": 1772681520000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 10412.6, "quote_volume": 1146.19136, "trades": 33, "taker_buy_volume": 3741.2, "taker_buy_quote": 411.83115}, {"ts": 1772681580000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 11367.7, "quote_volume": 1251.3148, "trades": 70, "taker_buy_volume": 6586.0, "taker_buy_quote": 724.9952}, {"ts": 1772681640000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 18504.7, "quote_volume": 2035.52356, "trades": 63, "taker_buy_volume": 14251.4, "taker_buy_quote": 1567.66056}, {"ts": 1772681700000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 31005.9, "quote_volume": 3413.17058, "trades": 46, "taker_buy_volume": 20581.5, "taker_buy_quote": 2265.60942}, {"ts": 1772681760000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 6894.2, "quote_volume": 758.39792, "trades": 18, "taker_buy_volume": 619.3, "taker_buy_quote": 68.13458}, {"ts": 1772681820000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 22876.6, "quote_volume": 2518.70414, "trades": 27, "taker_buy_volume": 11575.3, "taker_buy_quote": 1274.44053}, {"ts": 1772681880000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 6687.9, "quote_volume": 735.669, "trades": 27, "taker_buy_volume": 861.3, "taker_buy_quote": 94.743}, {"ts": 1772681940000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 19446.1, "quote_volume": 2139.071, "trades": 24, "taker_buy_volume": 7199.7, "taker_buy_quote": 791.967}, {"ts": 1772682000000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 20141.5, "quote_volume": 2216.98872, "trades": 56, "taker_buy_volume": 1661.8, "taker_buy_quote": 182.96418}, {"ts": 1772682060000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 21642.3, "quote_volume": 2384.74722, "trades": 31, "taker_buy_volume": 12435.9, "taker_buy_quote": 1370.41187}, {"ts": 1772682120000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 7354.8, "quote_volume": 809.65378, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682180000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 8806.6, "quote_volume": 967.86695, "trades": 35, "taker_buy_volume": 6761.9, "taker_buy_quote": 743.15442}, {"ts": 1772682240000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 16365.0, "quote_volume": 1798.68314, "trades": 35, "taker_buy_volume": 14171.8, "taker_buy_quote": 1557.65046}, {"ts": 1772682300000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 13112.6, "quote_volume": 1441.07474, "trades": 19, "taker_buy_volume": 8093.0, "taker_buy_quote": 889.4207}, {"ts": 1772682360000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 1622.0, "quote_volume": 178.2578, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682420000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 15477.3, "quote_volume": 1702.68285, "trades": 27, "taker_buy_volume": 5810.7, "taker_buy_quote": 639.41105}, {"ts": 1772682480000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 1246.3, "quote_volume": 137.29137, "trades": 6, "taker_buy_volume": 828.2, "taker_buy_quote": 91.26764}, {"ts": 1772682540000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 20089.9, "quote_volume": 2211.89799, "trades": 38, "taker_buy_volume": 11527.0, "taker_buy_quote": 1269.1227}, {"ts": 1772682600000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 9183.4, "quote_volume": 1011.91068, "trades": 17, "taker_buy_volume": 7803.5, "taker_buy_quote": 859.9457}, {"ts": 1772682660000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 148453.1, "quote_volume": 16382.73383, "trades": 98, "taker_buy_volume": 54749.9, "taker_buy_quote": 6042.22988}, {"ts": 1772682720000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 2806.2, "quote_volume": 309.52386, "trades": 8, "taker_buy_volume": 2806.2, "taker_buy_quote": 309.52386}, {"ts": 1772682780000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 4970.2, "quote_volume": 547.71604, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682840000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 13946.5, "quote_volume": 1537.1735, "trades": 13, "taker_buy_volume": 13946.5, "taker_buy_quote": 1537.1735}, {"ts": 1772682900000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 121862.9, "quote_volume": 13449.36394, "trades": 102, "taker_buy_volume": 95144.2, "taker_buy_quote": 10501.94883}, {"ts": 1772682960000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 8268.0, "quote_volume": 911.96538, "trades": 61, "taker_buy_volume": 5977.5, "taker_buy_quote": 659.32323}, {"ts": 1772683020000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 16413.0, "quote_volume": 1810.23461, "trades": 21, "taker_buy_volume": 3167.8, "taker_buy_quote": 349.40834}, {"ts": 1772683080000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 3579.8, "quote_volume": 394.85194, "trades": 1, "taker_buy_volume": 3579.8, "taker_buy_quote": 394.85194}, {"ts": 1772683140000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 5620.7, "quote_volume": 619.96321, "trades": 22, "taker_buy_volume": 970.6, "taker_buy_quote": 107.05718}, {"ts": 1772683200000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 45935.8, "quote_volume": 5066.62929, "trades": 60, "taker_buy_volume": 18193.7, "taker_buy_quote": 2006.81398}, {"ts": 1772683260000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 110474.3, "quote_volume": 12164.80849, "trades": 37, "taker_buy_volume": 15410.6, "taker_buy_quote": 1698.24812}, {"ts": 1772683320000, "open": 0.1101, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 103260.2, "quote_volume": 11378.03036, "trades": 72, "taker_buy_volume": 28802.6, "taker_buy_quote": 3174.81992}, {"ts": 1772683380000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 20009.6, "quote_volume": 2206.97615, "trades": 34, "taker_buy_volume": 18399.7, "taker_buy_quote": 2029.48691}, {"ts": 1772683440000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 52548.2, "quote_volume": 5793.4946, "trades": 140, "taker_buy_volume": 28238.2, "taker_buy_quote": 3113.80569}, {"ts": 1772683500000, "open": 0.1103, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 19058.5, "quote_volume": 2104.259, "trades": 54, "taker_buy_volume": 9993.9, "taker_buy_quote": 1103.50904}, {"ts": 1772683560000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 26204.1, "quote_volume": 2897.33826, "trades": 56, "taker_buy_volume": 5682.0, "taker_buy_quote": 628.26553}, {"ts": 1772683620000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 27170.9, "quote_volume": 3001.98875, "trades": 157, "taker_buy_volume": 19207.6, "taker_buy_quote": 2122.4398}, {"ts": 1772683680000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 44555.7, "quote_volume": 4922.55749, "trades": 115, "taker_buy_volume": 17926.7, "taker_buy_quote": 1980.9094}, {"ts": 1772683740000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 11404.7, "quote_volume": 1260.00776, "trades": 43, "taker_buy_volume": 7648.5, "taker_buy_quote": 845.15925}, {"ts": 1772683800000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 94081.6, "quote_volume": 10413.38326, "trades": 126, "taker_buy_volume": 56811.6, "taker_buy_quote": 6288.81117}, {"ts": 1772683860000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 30076.8, "quote_volume": 3326.49408, "trades": 29, "taker_buy_volume": 12521.8, "taker_buy_quote": 1384.91108}, {"ts": 1772683920000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 2887.2, "quote_volume": 319.04873, "trades": 3, "taker_buy_volume": 131.3, "taker_buy_quote": 14.52178}, {"ts": 1772683980000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 114916.8, "quote_volume": 12708.61124, "trades": 271, "taker_buy_volume": 84493.5, "taker_buy_quote": 9344.35793}, {"ts": 1772684040000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 24849.8, "quote_volume": 2745.3051, "trades": 50, "taker_buy_volume": 7482.2, "taker_buy_quote": 826.7831}, {"ts": 1772684100000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 7982.2, "quote_volume": 882.0331, "trades": 26, "taker_buy_volume": 6756.6, "taker_buy_quote": 746.6043}, {"ts": 1772684160000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 793.6, "quote_volume": 87.68226, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684220000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 22981.2, "quote_volume": 2539.41356, "trades": 34, "taker_buy_volume": 2557.5, "taker_buy_quote": 282.60375}, {"ts": 1772684280000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 21676.3, "quote_volume": 2391.92645, "trades": 45, "taker_buy_volume": 18769.7, "taker_buy_quote": 2071.24235}, {"ts": 1772684340000, "open": 0.1103, "high": 0.1105, "low": 0.1102, "close": 0.1105, "volume": 14135.0, "quote_volume": 1559.11868, "trades": 25, "taker_buy_volume": 10653.5, "taker_buy_quote": 1175.16323}, {"ts": 1772684400000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 7331.5, "quote_volume": 809.3976, "trades": 18, "taker_buy_volume": 6386.5, "taker_buy_quote": 705.0696}, {"ts": 1772684460000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 11683.1, "quote_volume": 1289.81424, "trades": 21, "taker_buy_volume": 9557.2, "taker_buy_quote": 1055.11488}, {"ts": 1772684520000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 42271.2, "quote_volume": 4670.9676, "trades": 33, "taker_buy_volume": 35649.0, "taker_buy_quote": 3939.2145}, {"ts": 1772684580000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 16782.5, "quote_volume": 1853.00006, "trades": 48, "taker_buy_volume": 10196.8, "taker_buy_quote": 1125.88116}, {"ts": 1772684640000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 1633.3, "quote_volume": 180.43437, "trades": 7, "taker_buy_volume": 1180.5, "taker_buy_quote": 130.44525}, {"ts": 1772684700000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 8433.4, "quote_volume": 931.0371, "trades": 9, "taker_buy_volume": 6766.6, "taker_buy_quote": 747.03264}, {"ts": 1772684760000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 14037.7, "quote_volume": 1549.76208, "trades": 30, "taker_buy_volume": 7331.9, "taker_buy_quote": 809.44176}, {"ts": 1772684820000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 27636.7, "quote_volume": 3051.01464, "trades": 76, "taker_buy_volume": 3954.6, "taker_buy_quote": 436.58784}, {"ts": 1772684880000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 48459.2, "quote_volume": 5352.86898, "trades": 49, "taker_buy_volume": 24960.0, "taker_buy_quote": 2758.01163}, {"ts": 1772684940000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 618.4, "quote_volume": 68.3332, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685000000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 8120.6, "quote_volume": 897.3263, "trades": 14, "taker_buy_volume": 7877.8, "taker_buy_quote": 870.4969}, {"ts": 1772685060000, "open": 0.1105, "high": 0.1105, "low": 0.1102, "close": 0.1102, "volume": 68784.5, "quote_volume": 7587.37872, "trades": 70, "taker_buy_volume": 528.5, "taker_buy_quote": 58.30317}, {"ts": 1772685120000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 23709.6, "quote_volume": 2616.59056, "trades": 36, "taker_buy_volume": 23067.6, "taker_buy_quote": 2545.80793}, {"ts": 1772685180000, "open": 0.1103, "high": 0.1103, "low": 0.1099, "close": 0.1099, "volume": 47045.8, "quote_volume": 5183.28201, "trades": 64, "taker_buy_volume": 7258.8, "taker_buy_quote": 800.02578}, {"ts": 1772685240000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 78476.5, "quote_volume": 8618.26559, "trades": 50, "taker_buy_volume": 6765.4, "taker_buy_quote": 743.51746}, {"ts": 1772685300000, "open": 0.1098, "high": 0.1099, "low": 0.1096, "close": 0.1097, "volume": 95025.9, "quote_volume": 10426.56992, "trades": 135, "taker_buy_volume": 50877.2, "taker_buy_quote": 5583.41043}, {"ts": 1772685360000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 49704.2, "quote_volume": 5461.49129, "trades": 58, "taker_buy_volume": 22302.8, "taker_buy_quote": 2450.82392}, {"ts": 1772685420000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 28079.7, "quote_volume": 3080.68511, "trades": 60, "taker_buy_volume": 6814.4, "taker_buy_quote": 747.74464}, {"ts": 1772685480000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 56392.3, "quote_volume": 6199.56785, "trades": 84, "taker_buy_volume": 28804.5, "taker_buy_quote": 3166.78809}, {"ts": 1772685540000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 2031.1, "quote_volume": 223.21789, "trades": 15, "taker_buy_volume": 1787.7, "taker_buy_quote": 196.46823}, {"ts": 1772685600000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 16536.1, "quote_volume": 1817.96902, "trades": 26, "taker_buy_volume": 14915.0, "taker_buy_quote": 1639.81013}, {"ts": 1772685660000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 77794.1, "quote_volume": 8572.33617, "trades": 124, "taker_buy_volume": 26613.4, "taker_buy_quote": 2932.43988}, {"ts": 1772685720000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 15679.5, "quote_volume": 1729.44885, "trades": 42, "taker_buy_volume": 14488.0, "taker_buy_quote": 1598.0264}, {"ts": 1772685780000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 15042.8, "quote_volume": 1659.22084, "trades": 13, "taker_buy_volume": 11602.4, "taker_buy_quote": 1279.74472}, {"ts": 1772685840000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 2125.7, "quote_volume": 234.69992, "trades": 12, "taker_buy_volume": 2125.7, "taker_buy_quote": 234.69992}, {"ts": 1772685900000, "open": 0.1104, "high": 0.1109, "low": 0.1104, "close": 0.1108, "volume": 194264.8, "quote_volume": 21505.3997, "trades": 188, "taker_buy_volume": 130177.8, "taker_buy_quote": 14411.81116}, {"ts": 1772685960000, "open": 0.1108, "high": 0.1108, "low": 0.1105, "close": 0.1106, "volume": 43059.5, "quote_volume": 4762.92399, "trades": 81, "taker_buy_volume": 13747.3, "taker_buy_quote": 1520.27}, {"ts": 1772686020000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 16273.2, "quote_volume": 1799.81592, "trades": 20, "taker_buy_volume": 15336.0, "taker_buy_quote": 1696.1616}, {"ts": 1772686080000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 54.2, "quote_volume": 5.9891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686140000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 36639.2, "quote_volume": 4050.04311, "trades": 44, "taker_buy_volume": 8660.2, "taker_buy_quote": 957.66762}, {"ts": 1772686200000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 15073.1, "quote_volume": 1664.15157, "trades": 31, "taker_buy_volume": 10235.8, "taker_buy_quote": 1130.08258}, {"ts": 1772686260000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 12666.1, "quote_volume": 1397.57381, "trades": 30, "taker_buy_volume": 6208.1, "taker_buy_quote": 685.20948}, {"ts": 1772686320000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 15877.1, "quote_volume": 1752.83184, "trades": 39, "taker_buy_volume": 15877.1, "taker_buy_quote": 1752.83184}, {"ts": 1772686380000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 10499.3, "quote_volume": 1159.20352, "trades": 17, "taker_buy_volume": 7554.0, "taker_buy_quote": 834.0424}, {"ts": 1772686440000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 63.3, "quote_volume": 6.98832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686500000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 5032.0, "quote_volume": 556.54114, "trades": 30, "taker_buy_volume": 4563.4, "taker_buy_quote": 504.71398}, {"ts": 1772686560000, "open": 0.1106, "high": 0.1109, "low": 0.1105, "close": 0.1108, "volume": 174233.4, "quote_volume": 19298.92979, "trades": 120, "taker_buy_volume": 126320.0, "taker_buy_quote": 13993.45135}, {"ts": 1772686620000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 83579.7, "quote_volume": 9265.37412, "trades": 96, "taker_buy_volume": 57470.9, "taker_buy_quote": 6372.00659}, {"ts": 1772686680000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 2577.7, "quote_volume": 285.37691, "trades": 13, "taker_buy_volume": 255.2, "taker_buy_quote": 28.27616}, {"ts": 1772686740000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 13442.9, "quote_volume": 1486.77132, "trades": 17, "taker_buy_volume": 12620.2, "taker_buy_quote": 1395.79412}, {"ts": 1772686800000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 10123.4, "quote_volume": 1117.69068, "trades": 32, "taker_buy_volume": 7237.2, "taker_buy_quote": 798.98688}, {"ts": 1772686860000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 21093.8, "quote_volume": 2326.64614, "trades": 20, "taker_buy_volume": 14882.0, "taker_buy_quote": 1641.4846}, {"ts": 1772686920000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 43312.4, "quote_volume": 4780.4753, "trades": 76, "taker_buy_volume": 23957.2, "taker_buy_quote": 2644.27844}, {"ts": 1772686980000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 7127.9, "quote_volume": 786.92016, "trades": 7, "taker_buy_volume": 6885.1, "taker_buy_quote": 760.11504}, {"ts": 1772687040000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 12905.6, "quote_volume": 1423.68768, "trades": 16, "taker_buy_volume": 2000.0, "taker_buy_quote": 220.8}, {"ts": 1772687100000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 33400.8, "quote_volume": 3685.0468, "trades": 43, "taker_buy_volume": 8364.2, "taker_buy_quote": 923.41764}, {"ts": 1772687160000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 44276.2, "quote_volume": 4889.924, "trades": 30, "taker_buy_volume": 22330.8, "taker_buy_quote": 2467.15184}, {"ts": 1772687220000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 11834.7, "quote_volume": 1306.54274, "trades": 11, "taker_buy_volume": 4711.3, "taker_buy_quote": 520.12752}, {"ts": 1772687280000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 7340.3, "quote_volume": 810.36912, "trades": 11, "taker_buy_volume": 1875.8, "taker_buy_quote": 207.08832}, {"ts": 1772687340000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 452.4, "quote_volume": 49.9902, "trades": 3, "taker_buy_volume": 452.4, "taker_buy_quote": 49.9902}, {"ts": 1772687400000, "open": 0.1105, "high": 0.1105, "low": 0.1102, "close": 0.1103, "volume": 1723.7, "quote_volume": 190.21277, "trades": 20, "taker_buy_volume": 172.0, "taker_buy_quote": 18.9915}, {"ts": 1772687460000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 13503.6, "quote_volume": 1489.80174, "trades": 17, "taker_buy_volume": 5062.0, "taker_buy_quote": 558.69326}, {"ts": 1772687520000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687580000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687640000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 33417.8, "quote_volume": 3685.81816, "trades": 45, "taker_buy_volume": 13727.0, "taker_buy_quote": 1514.0881}, {"ts": 1772687700000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 10905.4, "quote_volume": 1201.77508, "trades": 52, "taker_buy_volume": 500.0, "taker_buy_quote": 55.1}, {"ts": 1772687760000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 19607.1, "quote_volume": 2159.75404, "trades": 42, "taker_buy_volume": 8196.5, "taker_buy_quote": 902.75421}, {"ts": 1772687820000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 44814.6, "quote_volume": 4930.74789, "trades": 70, "taker_buy_volume": 39256.5, "taker_buy_quote": 4318.9517}, {"ts": 1772687880000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 271.0, "quote_volume": 29.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687940000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 24093.7, "quote_volume": 2650.37868, "trades": 37, "taker_buy_volume": 12917.7, "taker_buy_quote": 1421.01868}, {"ts": 1772688000000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 29267.5, "quote_volume": 3216.51547, "trades": 60, "taker_buy_volume": 18956.0, "taker_buy_quote": 2083.82007}, {"ts": 1772688060000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 607.6, "quote_volume": 66.75268, "trades": 8, "taker_buy_volume": 45.4, "taker_buy_quote": 4.994}, {"ts": 1772688120000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 26178.3, "quote_volume": 2876.99713, "trades": 39, "taker_buy_volume": 13691.1, "taker_buy_quote": 1504.76225}, {"ts": 1772688180000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 26322.1, "quote_volume": 2895.42283, "trades": 35, "taker_buy_volume": 25208.1, "taker_buy_quote": 2772.891}, {"ts": 1772688240000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 75881.4, "quote_volume": 8335.09031, "trades": 116, "taker_buy_volume": 39226.7, "taker_buy_quote": 4310.1101}, {"ts": 1772688300000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 27740.0, "quote_volume": 3045.7707, "trades": 24, "taker_buy_volume": 12078.4, "taker_buy_quote": 1326.20832}, {"ts": 1772688360000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 25443.8, "quote_volume": 2793.72924, "trades": 40, "taker_buy_volume": 15388.2, "taker_buy_quote": 1689.62436}, {"ts": 1772688420000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 10791.7, "quote_volume": 1184.92866, "trades": 11, "taker_buy_volume": 5882.8, "taker_buy_quote": 645.93144}, {"ts": 1772688480000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 39717.4, "quote_volume": 4364.94226, "trades": 56, "taker_buy_volume": 39717.4, "taker_buy_quote": 4364.94226}, {"ts": 1772688540000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 2308.1, "quote_volume": 253.66019, "trades": 5, "taker_buy_volume": 2308.1, "taker_buy_quote": 253.66019}, {"ts": 1772688600000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 609.6, "quote_volume": 66.99504, "trades": 1, "taker_buy_volume": 609.6, "taker_buy_quote": 66.99504}, {"ts": 1772688660000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 6515.1, "quote_volume": 716.00949, "trades": 17, "taker_buy_volume": 6069.7, "taker_buy_quote": 667.06003}, {"ts": 1772688720000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 6112.8, "quote_volume": 672.408, "trades": 10, "taker_buy_volume": 3479.8, "taker_buy_quote": 382.778}, {"ts": 1772688780000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 32615.2, "quote_volume": 3587.64912, "trades": 113, "taker_buy_volume": 24882.9, "taker_buy_quote": 2737.119}, {"ts": 1772688840000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 31562.8, "quote_volume": 3468.75172, "trades": 39, "taker_buy_volume": 14600.7, "taker_buy_quote": 1604.61693}, {"ts": 1772688900000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 6882.4, "quote_volume": 757.03966, "trades": 22, "taker_buy_volume": 5930.0, "taker_buy_quote": 652.27566}, {"ts": 1772688960000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 2946.6, "quote_volume": 324.126, "trades": 53, "taker_buy_volume": 2555.4, "taker_buy_quote": 281.094}, {"ts": 1772689020000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 20521.5, "quote_volume": 2253.6532, "trades": 85, "taker_buy_volume": 11743.9, "taker_buy_quote": 1289.96468}, {"ts": 1772689080000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 120779.3, "quote_volume": 13263.52885, "trades": 159, "taker_buy_volume": 56590.8, "taker_buy_quote": 6213.98546}, {"ts": 1772689140000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 35974.6, "quote_volume": 3946.33202, "trades": 42, "taker_buy_volume": 9579.6, "taker_buy_quote": 1050.88212}, {"ts": 1772689200000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 28052.1, "quote_volume": 3072.95392, "trades": 56, "taker_buy_volume": 2011.0, "taker_buy_quote": 220.39123}, {"ts": 1772689260000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 33631.0, "quote_volume": 3683.04213, "trades": 32, "taker_buy_volume": 8108.0, "taker_buy_quote": 888.26451}, {"ts": 1772689320000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 23773.6, "quote_volume": 2605.5715, "trades": 35, "taker_buy_volume": 11510.1, "taker_buy_quote": 1261.50696}, {"ts": 1772689380000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 30732.1, "quote_volume": 3368.23816, "trades": 35, "taker_buy_volume": 14187.1, "taker_buy_quote": 1554.90616}, {"ts": 1772689440000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 16681.4, "quote_volume": 1831.02893, "trades": 50, "taker_buy_volume": 10860.9, "taker_buy_quote": 1191.93803}, {"ts": 1772689500000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689560000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 19681.8, "quote_volume": 2163.17658, "trades": 20, "taker_buy_volume": 9058.9, "taker_buy_quote": 995.71987}, {"ts": 1772689620000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1104, "volume": 63332.9, "quote_volume": 6986.70875, "trades": 150, "taker_buy_volume": 40639.7, "taker_buy_quote": 4483.31159}, {"ts": 1772689680000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 12026.1, "quote_volume": 1325.37631, "trades": 28, "taker_buy_volume": 333.4, "taker_buy_quote": 36.77402}, {"ts": 1772689740000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 8264.0, "quote_volume": 910.69824, "trades": 12, "taker_buy_volume": 6073.2, "taker_buy_quote": 669.27208}, {"ts": 1772689800000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 61829.3, "quote_volume": 6805.15961, "trades": 71, "taker_buy_volume": 19008.7, "taker_buy_quote": 2092.2109}, {"ts": 1772689860000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 11428.8, "quote_volume": 1257.71623, "trades": 49, "taker_buy_volume": 6168.7, "taker_buy_quote": 679.03814}, {"ts": 1772689920000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 7889.8, "quote_volume": 870.24494, "trades": 20, "taker_buy_volume": 7314.3, "taker_buy_quote": 806.76729}, {"ts": 1772689980000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 9578.6, "quote_volume": 1057.3887, "trades": 36, "taker_buy_volume": 1490.0, "taker_buy_quote": 164.496}, {"ts": 1772690040000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 21810.9, "quote_volume": 2405.74227, "trades": 31, "taker_buy_volume": 6315.3, "taker_buy_quote": 696.57759}, {"ts": 1772690100000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 21664.0, "quote_volume": 2388.90049, "trades": 40, "taker_buy_volume": 1726.9, "taker_buy_quote": 190.47707}, {"ts": 1772690160000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 11325.9, "quote_volume": 1248.11418, "trades": 16, "taker_buy_volume": 6967.5, "taker_buy_quote": 767.8185}, {"ts": 1772690220000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 23133.0, "quote_volume": 2546.9433, "trades": 29, "taker_buy_volume": 11259.5, "taker_buy_quote": 1239.67095}, {"ts": 1772690280000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 18631.5, "quote_volume": 2050.70807, "trades": 47, "taker_buy_volume": 5119.3, "taker_buy_quote": 563.64995}, {"ts": 1772690340000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 29040.4, "quote_volume": 3204.03059, "trades": 63, "taker_buy_volume": 5791.5, "taker_buy_quote": 638.73298}, {"ts": 1772690400000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 12182.0, "quote_volume": 1344.53804, "trades": 59, "taker_buy_volume": 2494.2, "taker_buy_quote": 275.13506}, {"ts": 1772690460000, "open": 0.1103, "high": 0.1103, "low": 0.11, "close": 0.11, "volume": 27873.0, "quote_volume": 3069.00404, "trades": 36, "taker_buy_volume": 19465.6, "taker_buy_quote": 2143.92952}, {"ts": 1772690520000, "open": 0.1099, "high": 0.1101, "low": 0.1098, "close": 0.1101, "volume": 208956.8, "quote_volume": 22973.54455, "trades": 107, "taker_buy_volume": 106807.9, "taker_buy_quote": 11748.80471}, {"ts": 1772690580000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 43353.1, "quote_volume": 4774.19874, "trades": 52, "taker_buy_volume": 30292.8, "taker_buy_quote": 3335.72957}, {"ts": 1772690640000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 54421.7, "quote_volume": 5993.51269, "trades": 49, "taker_buy_volume": 30308.4, "taker_buy_quote": 3338.00521}, {"ts": 1772690700000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 2690.7, "quote_volume": 296.4146, "trades": 17, "taker_buy_volume": 918.5, "taker_buy_quote": 101.2187}, {"ts": 1772690760000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 24444.1, "quote_volume": 2689.77262, "trades": 42, "taker_buy_volume": 9850.5, "taker_buy_quote": 1084.14726}, {"ts": 1772690820000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 10125.4, "quote_volume": 1112.76691, "trades": 8, "taker_buy_volume": 5673.6, "taker_buy_quote": 623.52864}, {"ts": 1772690880000, "open": 0.1099, "high": 0.1099, "low": 0.1096, "close": 0.1097, "volume": 64201.4, "quote_volume": 7044.5319, "trades": 70, "taker_buy_volume": 22831.0, "taker_buy_quote": 2505.44658}, {"ts": 1772690940000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 48557.8, "quote_volume": 5321.69905, "trades": 59, "taker_buy_volume": 12451.9, "taker_buy_quote": 1364.72824}, {"ts": 1772691000000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 11939.5, "quote_volume": 1308.975, "trades": 25, "taker_buy_volume": 9288.8, "taker_buy_quote": 1018.45828}, {"ts": 1772691060000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 35279.5, "quote_volume": 3866.70172, "trades": 38, "taker_buy_volume": 23261.1, "taker_buy_quote": 2549.48508}, {"ts": 1772691120000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 103803.8, "quote_volume": 11376.89648, "trades": 39, "taker_buy_volume": 77780.8, "taker_buy_quote": 8524.77568}, {"ts": 1772691180000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 10860.4, "quote_volume": 1189.2138, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691240000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 93863.5, "quote_volume": 10298.7144, "trades": 74, "taker_buy_volume": 75819.4, "taker_buy_quote": 8318.68562}, {"ts": 1772691300000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 18672.4, "quote_volume": 2048.36228, "trades": 20, "taker_buy_volume": 12312.8, "taker_buy_quote": 1350.71416}, {"ts": 1772691360000, "open": 0.1098, "high": 0.1098, "low": 0.1094, "close": 0.1094, "volume": 47820.5, "quote_volume": 5242.32358, "trades": 103, "taker_buy_volume": 20664.4, "taker_buy_quote": 2265.76886}, {"ts": 1772691420000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 60644.9, "quote_volume": 6633.8503, "trades": 70, "taker_buy_volume": 41922.6, "taker_buy_quote": 4586.38561}, {"ts": 1772691480000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 29284.2, "quote_volume": 3208.73861, "trades": 52, "taker_buy_volume": 14392.9, "taker_buy_quote": 1576.68813}, {"ts": 1772691540000, "open": 0.1096, "high": 0.1105, "low": 0.1095, "close": 0.1104, "volume": 221049.1, "quote_volume": 24298.90249, "trades": 224, "taker_buy_volume": 148923.8, "taker_buy_quote": 16375.09731}, {"ts": 1772691600000, "open": 0.1103, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 98222.4, "quote_volume": 10827.68389, "trades": 156, "taker_buy_volume": 34692.9, "taker_buy_quote": 3826.07135}, {"ts": 1772691660000, "open": 0.1102, "high": 0.1103, "low": 0.1098, "close": 0.11, "volume": 234786.6, "quote_volume": 25823.4667, "trades": 197, "taker_buy_volume": 77726.9, "taker_buy_quote": 8549.4741}, {"ts": 1772691720000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 65257.4, "quote_volume": 7180.58276, "trades": 71, "taker_buy_volume": 58315.4, "taker_buy_quote": 6417.14582}, {"ts": 1772691780000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 48947.5, "quote_volume": 5381.37374, "trades": 75, "taker_buy_volume": 37737.2, "taker_buy_quote": 4149.26893}, {"ts": 1772691840000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 18143.8, "quote_volume": 1997.1531, "trades": 31, "taker_buy_volume": 14473.5, "taker_buy_quote": 1593.06124}, {"ts": 1772691900000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 17515.6, "quote_volume": 1927.62426, "trades": 19, "taker_buy_volume": 13638.5, "taker_buy_quote": 1501.14326}, {"ts": 1772691960000, "open": 0.1101, "high": 0.1101, "low": 0.1098, "close": 0.1098, "volume": 32651.0, "quote_volume": 3586.92315, "trades": 57, "taker_buy_volume": 9007.3, "taker_buy_quote": 989.92136}, {"ts": 1772692020000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 12918.9, "quote_volume": 1418.91544, "trades": 28, "taker_buy_volume": 4202.2, "taker_buy_quote": 461.82178}, {"ts": 1772692080000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 35568.2, "quote_volume": 3909.94632, "trades": 33, "taker_buy_volume": 27886.4, "taker_buy_quote": 3065.7165}, {"ts": 1772692140000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 4335.4, "quote_volume": 476.46046, "trades": 5, "taker_buy_volume": 4335.4, "taker_buy_quote": 476.46046}, {"ts": 1772692200000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 5904.2, "quote_volume": 649.45069, "trades": 13, "taker_buy_volume": 5718.4, "taker_buy_quote": 629.024}, {"ts": 1772692260000, "open": 0.11, "high": 0.11, "low": 0.1096, "close": 0.1096, "volume": 53847.4, "quote_volume": 5915.01638, "trades": 71, "taker_buy_volume": 15881.1, "taker_buy_quote": 1743.26519}, {"ts": 1772692320000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 6453.5, "quote_volume": 707.3036, "trades": 12, "taker_buy_volume": 4346.8, "taker_buy_quote": 476.40928}, {"ts": 1772692380000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 91.1, "quote_volume": 9.99367, "trades": 1, "taker_buy_volume": 91.1, "taker_buy_quote": 9.99367}, {"ts": 1772692440000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 13608.4, "quote_volume": 1493.5876, "trades": 32, "taker_buy_volume": 13299.3, "taker_buy_quote": 1459.66299}, {"ts": 1772692500000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 14881.5, "quote_volume": 1635.47685, "trades": 21, "taker_buy_volume": 5612.7, "taker_buy_quote": 616.83573}, {"ts": 1772692560000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 13205.4, "quote_volume": 1450.69562, "trades": 30, "taker_buy_volume": 4712.8, "taker_buy_quote": 517.47137}, {"ts": 1772692620000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 15107.6, "quote_volume": 1657.27652, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692680000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 22068.7, "quote_volume": 2421.1646, "trades": 24, "taker_buy_volume": 16476.3, "taker_buy_quote": 1807.66922}, {"ts": 1772692740000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 51882.9, "quote_volume": 5711.68965, "trades": 60, "taker_buy_volume": 19986.4, "taker_buy_quote": 2200.062}, {"ts": 1772692800000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 16404.4, "quote_volume": 1804.71314, "trades": 26, "taker_buy_volume": 9162.1, "taker_buy_quote": 1007.90137}, {"ts": 1772692860000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 29194.9, "quote_volume": 3221.0472, "trades": 46, "taker_buy_volume": 27998.5, "taker_buy_quote": 3089.25422}, {"ts": 1772692920000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 37596.0, "quote_volume": 4152.70429, "trades": 64, "taker_buy_volume": 12254.5, "taker_buy_quote": 1353.14879}, {"ts": 1772692980000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 34508.1, "quote_volume": 3810.10571, "trades": 20, "taker_buy_volume": 27424.2, "taker_buy_quote": 3028.04315}, {"ts": 1772693040000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 189131.7, "quote_volume": 20890.09671, "trades": 105, "taker_buy_volume": 60939.4, "taker_buy_quote": 6733.65122}, {"ts": 1772693100000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 27052.5, "quote_volume": 2985.23359, "trades": 51, "taker_buy_volume": 18443.3, "taker_buy_quote": 2035.33559}, {"ts": 1772693160000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 18809.4, "quote_volume": 2078.36935, "trades": 21, "taker_buy_volume": 18358.7, "taker_buy_quote": 2028.61207}, {"ts": 1772693220000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 28270.0, "quote_volume": 3128.73031, "trades": 64, "taker_buy_volume": 10201.9, "taker_buy_quote": 1128.8362}, {"ts": 1772693280000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 12741.0, "quote_volume": 1411.85469, "trades": 62, "taker_buy_volume": 10387.7, "taker_buy_quote": 1151.0616}, {"ts": 1772693340000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 41648.2, "quote_volume": 4615.44214, "trades": 66, "taker_buy_volume": 20024.4, "taker_buy_quote": 2219.5251}, {"ts": 1772693400000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1112, "volume": 71444.3, "quote_volume": 7937.34737, "trades": 200, "taker_buy_volume": 34976.2, "taker_buy_quote": 3885.16246}, {"ts": 1772693460000, "open": 0.1112, "high": 0.1116, "low": 0.1112, "close": 0.1115, "volume": 83943.9, "quote_volume": 9355.10607, "trades": 115, "taker_buy_volume": 64056.8, "taker_buy_quote": 7139.89053}, {"ts": 1772693520000, "open": 0.1115, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 66429.5, "quote_volume": 7404.39623, "trades": 132, "taker_buy_volume": 23442.0, "taker_buy_quote": 2614.36133}, {"ts": 1772693580000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1113, "volume": 30768.6, "quote_volume": 3427.83103, "trades": 41, "taker_buy_volume": 18726.2, "taker_buy_quote": 2086.82285}, {"ts": 1772693640000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 18323.7, "quote_volume": 2037.66135, "trades": 29, "taker_buy_volume": 9448.3, "taker_buy_quote": 1050.65096}, {"ts": 1772693700000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 32030.2, "quote_volume": 3560.02273, "trades": 52, "taker_buy_volume": 11093.1, "taker_buy_quote": 1232.63946}, {"ts": 1772693760000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 29165.3, "quote_volume": 3243.00595, "trades": 37, "taker_buy_volume": 28540.3, "taker_buy_quote": 3173.52911}, {"ts": 1772693820000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 71262.2, "quote_volume": 7924.56797, "trades": 32, "taker_buy_volume": 21527.0, "taker_buy_quote": 2394.02649}, {"ts": 1772693880000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 30759.6, "quote_volume": 3423.49891, "trades": 50, "taker_buy_volume": 5498.2, "taker_buy_quote": 612.28098}, {"ts": 1772693940000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 25870.0, "quote_volume": 2881.40805, "trades": 49, "taker_buy_volume": 10419.1, "taker_buy_quote": 1160.59145}, {"ts": 1772694000000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 195961.6, "quote_volume": 21863.07971, "trades": 165, "taker_buy_volume": 87040.2, "taker_buy_quote": 9712.15707}, {"ts": 1772694060000, "open": 0.1115, "high": 0.1115, "low": 0.1113, "close": 0.1113, "volume": 35717.1, "quote_volume": 3977.87153, "trades": 95, "taker_buy_volume": 15739.7, "taker_buy_quote": 1753.30723}, {"ts": 1772694120000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 18333.0, "quote_volume": 2042.24482, "trades": 20, "taker_buy_volume": 5229.2, "taker_buy_quote": 582.4815}, {"ts": 1772694180000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 17438.2, "quote_volume": 1942.77638, "trades": 117, "taker_buy_volume": 3995.3, "taker_buy_quote": 445.19027}, {"ts": 1772694240000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 38199.0, "quote_volume": 4250.29719, "trades": 82, "taker_buy_volume": 17959.1, "taker_buy_quote": 1998.07977}, {"ts": 1772694300000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 45605.3, "quote_volume": 5069.89568, "trades": 57, "taker_buy_volume": 9647.4, "taker_buy_quote": 1071.86894}, {"ts": 1772694360000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 31083.5, "quote_volume": 3456.49418, "trades": 52, "taker_buy_volume": 20963.1, "taker_buy_quote": 2331.1057}, {"ts": 1772694420000, "open": 0.1112, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 8649.3, "quote_volume": 962.88655, "trades": 20, "taker_buy_volume": 8590.2, "taker_buy_quote": 956.31463}, {"ts": 1772694480000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 997.0, "quote_volume": 111.14475, "trades": 13, "taker_buy_volume": 542.0, "taker_buy_quote": 60.4451}, {"ts": 1772694540000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 12432.7, "quote_volume": 1388.58477, "trades": 28, "taker_buy_volume": 11229.7, "taker_buy_quote": 1254.23129}, {"ts": 1772694600000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 53425.1, "quote_volume": 5974.59015, "trades": 88, "taker_buy_volume": 12725.4, "taker_buy_quote": 1423.27873}, {"ts": 1772694660000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 77725.3, "quote_volume": 8687.52406, "trades": 108, "taker_buy_volume": 34726.0, "taker_buy_quote": 3882.2337}, {"ts": 1772694720000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 112416.7, "quote_volume": 12568.18706, "trades": 57, "taker_buy_volume": 31843.7, "taker_buy_quote": 3560.12566}, {"ts": 1772694780000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 1183.2, "quote_volume": 132.35361, "trades": 8, "taker_buy_volume": 718.5, "taker_buy_quote": 80.40015}, {"ts": 1772694840000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 6890.5, "quote_volume": 770.53412, "trades": 48, "taker_buy_volume": 3482.3, "taker_buy_quote": 389.49736}, {"ts": 1772694900000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 39825.0, "quote_volume": 4454.25218, "trades": 55, "taker_buy_volume": 24211.4, "taker_buy_quote": 2708.66064}, {"ts": 1772694960000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 33900.4, "quote_volume": 3790.21967, "trades": 38, "taker_buy_volume": 21161.7, "taker_buy_quote": 2366.03301}, {"ts": 1772695020000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 18924.4, "quote_volume": 2116.16685, "trades": 45, "taker_buy_volume": 9928.8, "taker_buy_quote": 1110.45877}, {"ts": 1772695080000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 56111.1, "quote_volume": 6272.55191, "trades": 78, "taker_buy_volume": 22631.3, "taker_buy_quote": 2530.17934}, {"ts": 1772695140000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 31381.5, "quote_volume": 3504.54103, "trades": 63, "taker_buy_volume": 8446.6, "taker_buy_quote": 943.29993}, {"ts": 1772695200000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 19910.6, "quote_volume": 2225.99971, "trades": 40, "taker_buy_volume": 16288.1, "taker_buy_quote": 1821.00958}, {"ts": 1772695260000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 679.6, "quote_volume": 75.97928, "trades": 8, "taker_buy_volume": 53.7, "taker_buy_quote": 6.00366}, {"ts": 1772695320000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 17921.7, "quote_volume": 2004.34984, "trades": 46, "taker_buy_volume": 4633.6, "taker_buy_quote": 518.27477}, {"ts": 1772695380000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 50353.4, "quote_volume": 5625.10124, "trades": 203, "taker_buy_volume": 22492.6, "taker_buy_quote": 2512.96318}, {"ts": 1772695440000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 10787.6, "quote_volume": 1204.97492, "trades": 8, "taker_buy_volume": 2896.4, "taker_buy_quote": 323.52788}, {"ts": 1772695500000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 692.8, "quote_volume": 77.39489, "trades": 7, "taker_buy_volume": 91.3, "taker_buy_quote": 10.20734}, {"ts": 1772695560000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 22083.1, "quote_volume": 2464.47396, "trades": 40, "taker_buy_volume": 8110.6, "taker_buy_quote": 905.14296}, {"ts": 1772695620000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 18985.3, "quote_volume": 2115.14689, "trades": 27, "taker_buy_volume": 9105.4, "taker_buy_quote": 1014.44925}, {"ts": 1772695680000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 17288.0, "quote_volume": 1925.8832, "trades": 41, "taker_buy_volume": 9440.3, "taker_buy_quote": 1051.64942}, {"ts": 1772695740000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 80657.4, "quote_volume": 8997.13164, "trades": 86, "taker_buy_volume": 38876.6, "taker_buy_quote": 4335.66616}, {"ts": 1772695800000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 5062.0, "quote_volume": 564.413, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695860000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 3966.5, "quote_volume": 442.6614, "trades": 16, "taker_buy_volume": 2100.2, "taker_buy_quote": 234.38232}, {"ts": 1772695920000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 24462.6, "quote_volume": 2727.5732, "trades": 27, "taker_buy_volume": 21411.0, "taker_buy_quote": 2387.3265}, {"ts": 1772695980000, "open": 0.1114, "high": 0.1115, "low": 0.1111, "close": 0.1111, "volume": 270891.2, "quote_volume": 30131.13794, "trades": 213, "taker_buy_volume": 66416.2, "taker_buy_quote": 7389.19239}, {"ts": 1772696040000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 59956.7, "quote_volume": 6658.87751, "trades": 58, "taker_buy_volume": 19761.7, "taker_buy_quote": 2195.52487}, {"ts": 1772696100000, "open": 0.111, "high": 0.111, "low": 0.1106, "close": 0.1107, "volume": 164301.0, "quote_volume": 18201.35183, "trades": 145, "taker_buy_volume": 41297.4, "taker_buy_quote": 4575.04781}, {"ts": 1772696160000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 1810.6, "quote_volume": 200.24875, "trades": 28, "taker_buy_volume": 518.3, "taker_buy_quote": 57.32398}, {"ts": 1772696220000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 24497.5, "quote_volume": 2709.43073, "trades": 51, "taker_buy_volume": 11777.4, "taker_buy_quote": 1302.58767}, {"ts": 1772696280000, "open": 0.1107, "high": 0.1108, "low": 0.1102, "close": 0.1104, "volume": 169601.4, "quote_volume": 18714.76103, "trades": 230, "taker_buy_volume": 54315.7, "taker_buy_quote": 5993.57922}, {"ts": 1772696340000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 27273.0, "quote_volume": 3008.19737, "trades": 69, "taker_buy_volume": 10292.4, "taker_buy_quote": 1135.27691}, {"ts": 1772696400000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 36717.8, "quote_volume": 4048.68199, "trades": 103, "taker_buy_volume": 19488.3, "taker_buy_quote": 2149.43169}, {"ts": 1772696460000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 39051.6, "quote_volume": 4299.58334, "trades": 121, "taker_buy_volume": 18918.1, "taker_buy_quote": 2082.88281}, {"ts": 1772696520000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 29332.6, "quote_volume": 3228.13743, "trades": 64, "taker_buy_volume": 17401.3, "taker_buy_quote": 1915.06073}, {"ts": 1772696580000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 10225.3, "quote_volume": 1126.48373, "trades": 26, "taker_buy_volume": 9981.9, "taker_buy_quote": 1099.68539}, {"ts": 1772696640000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 106704.6, "quote_volume": 11750.82828, "trades": 104, "taker_buy_volume": 80615.4, "taker_buy_quote": 8878.83792}, {"ts": 1772696700000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1104, "volume": 26124.5, "quote_volume": 2880.95033, "trades": 45, "taker_buy_volume": 24988.9, "taker_buy_quote": 2755.61003}, {"ts": 1772696760000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1107, "volume": 39404.6, "quote_volume": 4356.40973, "trades": 60, "taker_buy_volume": 28299.8, "taker_buy_quote": 3128.33119}, {"ts": 1772696820000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 7003.2, "quote_volume": 774.86542, "trades": 16, "taker_buy_volume": 3286.8, "taker_buy_quote": 363.83158}, {"ts": 1772696880000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 42625.9, "quote_volume": 4707.80548, "trades": 71, "taker_buy_volume": 21410.8, "taker_buy_quote": 2365.28983}, {"ts": 1772696940000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 54449.5, "quote_volume": 6010.01949, "trades": 84, "taker_buy_volume": 39190.6, "taker_buy_quote": 4326.03815}, {"ts": 1772697000000, "open": 0.1103, "high": 0.1103, "low": 0.1097, "close": 0.11, "volume": 194246.9, "quote_volume": 21368.25758, "trades": 202, "taker_buy_volume": 69646.2, "taker_buy_quote": 7662.96598}, {"ts": 1772697060000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 45091.0, "quote_volume": 4956.40237, "trades": 80, "taker_buy_volume": 21709.5, "taker_buy_quote": 2385.87405}, {"ts": 1772697120000, "open": 0.1099, "high": 0.11, "low": 0.1096, "close": 0.1098, "volume": 45349.0, "quote_volume": 4979.31014, "trades": 118, "taker_buy_volume": 26535.7, "taker_buy_quote": 2913.68243}, {"ts": 1772697180000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 92089.2, "quote_volume": 10111.5382, "trades": 40, "taker_buy_volume": 70985.0, "taker_buy_quote": 7794.26361}, {"ts": 1772697240000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 16904.8, "quote_volume": 1857.33204, "trades": 42, "taker_buy_volume": 8543.2, "taker_buy_quote": 938.67574}, {"ts": 1772697300000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1103, "volume": 68101.2, "quote_volume": 7498.95159, "trades": 65, "taker_buy_volume": 46183.0, "taker_buy_quote": 5081.88443}, {"ts": 1772697360000, "open": 0.1103, "high": 0.1103, "low": 0.11, "close": 0.1101, "volume": 16728.3, "quote_volume": 1843.11166, "trades": 42, "taker_buy_volume": 9224.8, "taker_buy_quote": 1016.69625}, {"ts": 1772697420000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 32426.4, "quote_volume": 3575.7143, "trades": 63, "taker_buy_volume": 19516.7, "taker_buy_quote": 2151.8531}, {"ts": 1772697480000, "open": 0.1102, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 6699.3, "quote_volume": 738.83602, "trades": 20, "taker_buy_volume": 1003.6, "taker_buy_quote": 110.66754}, {"ts": 1772697540000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 9913.4, "quote_volume": 1093.44802, "trades": 72, "taker_buy_volume": 1086.1, "taker_buy_quote": 119.79683}, {"ts": 1772697600000, "open": 0.1102, "high": 0.1105, "low": 0.1102, "close": 0.1105, "volume": 112796.1, "quote_volume": 12451.84605, "trades": 110, "taker_buy_volume": 48899.1, "taker_buy_quote": 5398.38805}, {"ts": 1772697660000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 116815.8, "quote_volume": 12890.05558, "trades": 55, "taker_buy_volume": 6615.8, "taker_buy_quote": 729.73632}, {"ts": 1772697720000, "open": 0.1102, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 32540.8, "quote_volume": 3584.86544, "trades": 54, "taker_buy_volume": 23786.0, "taker_buy_quote": 2620.18262}, {"ts": 1772697780000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 16849.4, "quote_volume": 1855.04001, "trades": 48, "taker_buy_volume": 13014.8, "taker_buy_quote": 1432.92948}, {"ts": 1772697840000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 32232.9, "quote_volume": 3552.7421, "trades": 72, "taker_buy_volume": 17216.7, "taker_buy_quote": 1897.43782}, {"ts": 1772697900000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 7296.2, "quote_volume": 804.04124, "trades": 19, "taker_buy_volume": 6826.2, "taker_buy_quote": 752.24724}, {"ts": 1772697960000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 70550.9, "quote_volume": 7767.94152, "trades": 44, "taker_buy_volume": 33438.3, "taker_buy_quote": 3681.87136}, {"ts": 1772698020000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 175801.1, "quote_volume": 19383.6048, "trades": 188, "taker_buy_volume": 117992.7, "taker_buy_quote": 13011.643}, {"ts": 1772698080000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 100644.7, "quote_volume": 11135.08943, "trades": 117, "taker_buy_volume": 46572.0, "taker_buy_quote": 5152.89277}, {"ts": 1772698140000, "open": 0.1107, "high": 0.1107, "low": 0.1103, "close": 0.1103, "volume": 32197.6, "quote_volume": 3558.43841, "trades": 59, "taker_buy_volume": 13083.8, "taker_buy_quote": 1447.17792}, {"ts": 1772698200000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 11690.3, "quote_volume": 1289.94306, "trades": 29, "taker_buy_volume": 8020.7, "taker_buy_quote": 885.18618}, {"ts": 1772698260000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 46207.0, "quote_volume": 5096.14378, "trades": 76, "taker_buy_volume": 27154.3, "taker_buy_quote": 2994.76463}, {"ts": 1772698320000, "open": 0.1105, "high": 0.1107, "low": 0.1104, "close": 0.1106, "volume": 113064.7, "quote_volume": 12502.46793, "trades": 124, "taker_buy_volume": 57707.2, "taker_buy_quote": 6380.59501}, {"ts": 1772698380000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 19298.2, "quote_volume": 2132.68719, "trades": 34, "taker_buy_volume": 15769.1, "taker_buy_quote": 1742.72164}, {"ts": 1772698440000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 4205.9, "quote_volume": 465.16351, "trades": 11, "taker_buy_volume": 4115.6, "taker_buy_quote": 455.18536}, {"ts": 1772698500000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 41009.9, "quote_volume": 4537.09682, "trades": 40, "taker_buy_volume": 12947.2, "taker_buy_quote": 1432.4758}, {"ts": 1772698560000, "open": 0.1108, "high": 0.1109, "low": 0.1106, "close": 0.1108, "volume": 52596.1, "quote_volume": 5826.61619, "trades": 92, "taker_buy_volume": 13214.6, "taker_buy_quote": 1464.11847}, {"ts": 1772698620000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 29755.7, "quote_volume": 3296.85199, "trades": 53, "taker_buy_volume": 18003.1, "taker_buy_quote": 1994.74348}, {"ts": 1772698680000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 12666.4, "quote_volume": 1402.3097, "trades": 41, "taker_buy_volume": 9983.7, "taker_buy_quote": 1105.27897}, {"ts": 1772698740000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 20719.5, "quote_volume": 2292.47914, "trades": 26, "taker_buy_volume": 16530.6, "taker_buy_quote": 1829.1495}, {"ts": 1772698800000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 86240.2, "quote_volume": 9549.51406, "trades": 81, "taker_buy_volume": 27844.3, "taker_buy_quote": 3083.90205}, {"ts": 1772698860000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 38955.2, "quote_volume": 4311.61916, "trades": 36, "taker_buy_volume": 17160.1, "taker_buy_quote": 1899.62307}, {"ts": 1772698920000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 41657.3, "quote_volume": 4613.42843, "trades": 28, "taker_buy_volume": 14764.1, "taker_buy_quote": 1634.46979}, {"ts": 1772698980000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 11749.4, "quote_volume": 1301.83352, "trades": 17, "taker_buy_volume": 10965.2, "taker_buy_quote": 1214.94416}, {"ts": 1772699040000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 5781.2, "quote_volume": 640.55696, "trades": 11, "taker_buy_volume": 4872.3, "taker_buy_quote": 539.85084}, {"ts": 1772699100000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 34024.4, "quote_volume": 3767.49334, "trades": 49, "taker_buy_volume": 24661.6, "taker_buy_quote": 2730.40976}, {"ts": 1772699160000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 58991.2, "quote_volume": 6513.13926, "trades": 95, "taker_buy_volume": 39594.0, "taker_buy_quote": 4371.64604}, {"ts": 1772699220000, "open": 0.1104, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 62480.6, "quote_volume": 6889.24563, "trades": 106, "taker_buy_volume": 17959.4, "taker_buy_quote": 1980.64591}, {"ts": 1772699280000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 16188.5, "quote_volume": 1788.58302, "trades": 51, "taker_buy_volume": 15945.7, "taker_buy_quote": 1761.75362}, {"ts": 1772699340000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699400000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 14538.2, "quote_volume": 1605.02848, "trades": 36, "taker_buy_volume": 10905.9, "taker_buy_quote": 1204.02256}, {"ts": 1772699460000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 36365.0, "quote_volume": 4021.54289, "trades": 79, "taker_buy_volume": 18661.6, "taker_buy_quote": 2063.71745}, {"ts": 1772699520000, "open": 0.1107, "high": 0.1111, "low": 0.1107, "close": 0.1111, "volume": 44078.6, "quote_volume": 4892.09949, "trades": 59, "taker_buy_volume": 19181.3, "taker_buy_quote": 2126.97891}, {"ts": 1772699580000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 68080.9, "quote_volume": 7563.18433, "trades": 96, "taker_buy_volume": 15638.3, "taker_buy_quote": 1737.20424}, {"ts": 1772699640000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 31165.2, "quote_volume": 3460.55523, "trades": 78, "taker_buy_volume": 18824.7, "taker_buy_quote": 2090.39371}, {"ts": 1772699700000, "open": 0.1111, "high": 0.1111, "low": 0.1108, "close": 0.1108, "volume": 30353.5, "quote_volume": 3365.81256, "trades": 61, "taker_buy_volume": 24838.2, "taker_buy_quote": 2754.54558}, {"ts": 1772699760000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 19513.8, "quote_volume": 2165.11732, "trades": 60, "taker_buy_volume": 1808.9, "taker_buy_quote": 200.69024}, {"ts": 1772699820000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 138003.2, "quote_volume": 15314.6168, "trades": 133, "taker_buy_volume": 90531.1, "taker_buy_quote": 10047.05957}, {"ts": 1772699880000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 9313.1, "quote_volume": 1033.7541, "trades": 38, "taker_buy_volume": 7143.0, "taker_buy_quote": 792.873}, {"ts": 1772699940000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 11217.9, "quote_volume": 1243.9909, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700000000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 65948.5, "quote_volume": 7299.64692, "trades": 40, "taker_buy_volume": 64876.5, "taker_buy_quote": 7181.04144}, {"ts": 1772700060000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 17426.8, "quote_volume": 1929.14676, "trades": 14, "taker_buy_volume": 17426.8, "taker_buy_quote": 1929.14676}, {"ts": 1772700120000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 10586.1, "quote_volume": 1171.81772, "trades": 13, "taker_buy_volume": 6520.1, "taker_buy_quote": 721.77507}, {"ts": 1772700180000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 32626.2, "quote_volume": 3611.72034, "trades": 41, "taker_buy_volume": 16698.9, "taker_buy_quote": 1848.56823}, {"ts": 1772700240000, "open": 0.1108, "high": 0.1112, "low": 0.1108, "close": 0.1109, "volume": 139253.8, "quote_volume": 15454.36082, "trades": 192, "taker_buy_volume": 62284.2, "taker_buy_quote": 6913.26448}, {"ts": 1772700300000, "open": 0.1109, "high": 0.1111, "low": 0.1108, "close": 0.1109, "volume": 37685.0, "quote_volume": 4182.97414, "trades": 100, "taker_buy_volume": 7782.4, "taker_buy_quote": 863.84964}, {"ts": 1772700360000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 44237.6, "quote_volume": 4907.91244, "trades": 98, "taker_buy_volume": 20151.4, "taker_buy_quote": 2234.91612}, {"ts": 1772700420000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 39740.0, "quote_volume": 4402.6378, "trades": 91, "taker_buy_volume": 14445.6, "taker_buy_quote": 1601.07467}, {"ts": 1772700480000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 18900.3, "quote_volume": 2093.02577, "trades": 29, "taker_buy_volume": 9170.7, "taker_buy_quote": 1015.31512}, {"ts": 1772700540000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 6246.2, "quote_volume": 692.17245, "trades": 31, "taker_buy_volume": 1221.2, "taker_buy_quote": 135.40245}, {"ts": 1772700600000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 16541.9, "quote_volume": 1833.19057, "trades": 25, "taker_buy_volume": 814.5, "taker_buy_quote": 90.33617}, {"ts": 1772700660000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 29871.2, "quote_volume": 3313.03719, "trades": 53, "taker_buy_volume": 4186.1, "taker_buy_quote": 464.5596}, {"ts": 1772700720000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 76645.6, "quote_volume": 8497.59151, "trades": 117, "taker_buy_volume": 30121.1, "taker_buy_quote": 3338.67059}, {"ts": 1772700780000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 3693.5, "quote_volume": 409.62813, "trades": 23, "taker_buy_volume": 856.3, "taker_buy_quote": 94.98265}, {"ts": 1772700840000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 18534.9, "quote_volume": 2055.52941, "trades": 32, "taker_buy_volume": 15039.3, "taker_buy_quote": 1667.86737}, {"ts": 1772700900000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 6927.3, "quote_volume": 768.23757, "trades": 8, "taker_buy_volume": 323.2, "taker_buy_quote": 35.84288}, {"ts": 1772700960000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 8541.6, "quote_volume": 948.12472, "trades": 13, "taker_buy_volume": 1059.5, "taker_buy_quote": 117.61162}, {"ts": 1772701020000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 5175.0, "quote_volume": 574.9344, "trades": 25, "taker_buy_volume": 4572.8, "taker_buy_quote": 508.03808}, {"ts": 1772701080000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 4085.9, "quote_volume": 453.5349, "trades": 18, "taker_buy_volume": 652.3, "taker_buy_quote": 72.4053}, {"ts": 1772701140000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 29710.2, "quote_volume": 3300.79513, "trades": 30, "taker_buy_volume": 24076.5, "taker_buy_quote": 2674.89915}, {"ts": 1772701200000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 211734.8, "quote_volume": 23501.61941, "trades": 62, "taker_buy_volume": 20670.7, "taker_buy_quote": 2294.14902}, {"ts": 1772701260000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 24354.3, "quote_volume": 2704.88082, "trades": 49, "taker_buy_volume": 9296.1, "taker_buy_quote": 1032.00011}, {"ts": 1772701320000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701380000, "open": 0.1112, "high": 0.1115, "low": 0.1112, "close": 0.1114, "volume": 21486.5, "quote_volume": 2393.71411, "trades": 64, "taker_buy_volume": 15709.9, "taker_buy_quote": 1750.55203}, {"ts": 1772701440000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 7868.8, "quote_volume": 875.72562, "trades": 36, "taker_buy_volume": 3446.0, "taker_buy_quote": 383.5398}, {"ts": 1772701500000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 6565.9, "quote_volume": 731.366, "trades": 51, "taker_buy_volume": 2123.5, "taker_buy_quote": 236.52476}, {"ts": 1772701560000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 6961.5, "quote_volume": 774.98158, "trades": 28, "taker_buy_volume": 3496.2, "taker_buy_quote": 389.37382}, {"ts": 1772701620000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 3081.7, "quote_volume": 343.06527, "trades": 18, "taker_buy_volume": 1286.7, "taker_buy_quote": 143.28177}, {"ts": 1772701680000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 7543.8, "quote_volume": 841.04549, "trades": 23, "taker_buy_volume": 1023.9, "taker_buy_quote": 114.10354}, {"ts": 1772701740000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 359244.8, "quote_volume": 40048.52443, "trades": 181, "taker_buy_volume": 29820.9, "taker_buy_quote": 3325.38134}, {"ts": 1772701800000, "open": 0.1115, "high": 0.112, "low": 0.1114, "close": 0.1119, "volume": 177229.3, "quote_volume": 19819.03262, "trades": 168, "taker_buy_volume": 122171.1, "taker_buy_quote": 13666.11092}, {"ts": 1772701860000, "open": 0.1119, "high": 0.1125, "low": 0.1119, "close": 0.1125, "volume": 144544.4, "quote_volume": 16232.50268, "trades": 176, "taker_buy_volume": 91976.2, "taker_buy_quote": 10329.99887}, {"ts": 1772701920000, "open": 0.1125, "high": 0.1126, "low": 0.1121, "close": 0.1121, "volume": 207053.9, "quote_volume": 23273.38954, "trades": 275, "taker_buy_volume": 89192.9, "taker_buy_quote": 10030.96117}, {"ts": 1772701980000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 65176.5, "quote_volume": 7318.94928, "trades": 84, "taker_buy_volume": 55191.1, "taker_buy_quote": 6196.80506}, {"ts": 1772702040000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 36862.8, "quote_volume": 4141.54199, "trades": 59, "taker_buy_volume": 12495.0, "taker_buy_quote": 1403.99178}, {"ts": 1772702100000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 30098.3, "quote_volume": 3379.94422, "trades": 57, "taker_buy_volume": 19254.5, "taker_buy_quote": 2162.28035}, {"ts": 1772702160000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 25813.2, "quote_volume": 2895.12278, "trades": 32, "taker_buy_volume": 5508.8, "taker_buy_quote": 617.58702}, {"ts": 1772702220000, "open": 0.1121, "high": 0.1121, "low": 0.1117, "close": 0.1117, "volume": 68659.2, "quote_volume": 7677.29999, "trades": 104, "taker_buy_volume": 15921.6, "taker_buy_quote": 1779.35526}, {"ts": 1772702280000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1115, "volume": 15150.1, "quote_volume": 1690.78244, "trades": 57, "taker_buy_volume": 5244.2, "taker_buy_quote": 585.26704}, {"ts": 1772702340000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 153939.1, "quote_volume": 17208.15678, "trades": 102, "taker_buy_volume": 111702.5, "taker_buy_quote": 12486.28833}, {"ts": 1772702400000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 41497.6, "quote_volume": 4636.46405, "trades": 79, "taker_buy_volume": 18614.8, "taker_buy_quote": 2079.51634}, {"ts": 1772702460000, "open": 0.1119, "high": 0.1123, "low": 0.1119, "close": 0.1119, "volume": 80032.1, "quote_volume": 8970.30063, "trades": 195, "taker_buy_volume": 23968.8, "taker_buy_quote": 2686.63823}, {"ts": 1772702520000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 18293.9, "quote_volume": 2047.66736, "trades": 50, "taker_buy_volume": 8181.0, "taker_buy_quote": 915.71991}, {"ts": 1772702580000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 38951.4, "quote_volume": 4364.2012, "trades": 70, "taker_buy_volume": 9528.8, "taker_buy_quote": 1068.06786}, {"ts": 1772702640000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 14610.6, "quote_volume": 1637.76592, "trades": 45, "taker_buy_volume": 9225.2, "taker_buy_quote": 1034.10931}, {"ts": 1772702700000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 36484.0, "quote_volume": 4097.41862, "trades": 64, "taker_buy_volume": 22522.8, "taker_buy_quote": 2530.47497}, {"ts": 1772702760000, "open": 0.1121, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 34514.5, "quote_volume": 3869.91567, "trades": 80, "taker_buy_volume": 21447.8, "taker_buy_quote": 2404.82177}, {"ts": 1772702820000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 61155.2, "quote_volume": 6850.20434, "trades": 91, "taker_buy_volume": 38752.3, "taker_buy_quote": 4340.81851}, {"ts": 1772702880000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 12158.3, "quote_volume": 1362.73418, "trades": 18, "taker_buy_volume": 10666.2, "taker_buy_quote": 1195.61898}, {"ts": 1772702940000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.1121, "volume": 22812.9, "quote_volume": 2557.55886, "trades": 127, "taker_buy_volume": 3048.2, "taker_buy_quote": 341.94208}, {"ts": 1772703000000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 60912.0, "quote_volume": 6828.56655, "trades": 73, "taker_buy_volume": 17806.7, "taker_buy_quote": 1996.46242}, {"ts": 1772703060000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 18487.4, "quote_volume": 2073.88009, "trades": 29, "taker_buy_volume": 4696.7, "taker_buy_quote": 526.57765}, {"ts": 1772703120000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 655.0, "quote_volume": 73.40895, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703180000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 75630.4, "quote_volume": 8476.31407, "trades": 84, "taker_buy_volume": 35274.6, "taker_buy_quote": 3952.73833}, {"ts": 1772703240000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 23326.1, "quote_volume": 2618.51887, "trades": 77, "taker_buy_volume": 7017.6, "taker_buy_quote": 787.54805}, {"ts": 1772703300000, "open": 0.1123, "high": 0.1125, "low": 0.1122, "close": 0.1125, "volume": 71219.9, "quote_volume": 7996.60393, "trades": 92, "taker_buy_volume": 32075.0, "taker_buy_quote": 3601.45697}, {"ts": 1772703360000, "open": 0.1125, "high": 0.1128, "low": 0.1125, "close": 0.1127, "volume": 143831.2, "quote_volume": 16206.91406, "trades": 155, "taker_buy_volume": 86167.1, "taker_buy_quote": 9712.78879}, {"ts": 1772703420000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1123, "volume": 58695.1, "quote_volume": 6598.16856, "trades": 142, "taker_buy_volume": 20198.1, "taker_buy_quote": 2269.63852}, {"ts": 1772703480000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 12329.2, "quote_volume": 1383.91839, "trades": 44, "taker_buy_volume": 747.8, "taker_buy_quote": 83.99573}, {"ts": 1772703540000, "open": 0.1122, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 274279.1, "quote_volume": 30726.7939, "trades": 118, "taker_buy_volume": 66577.4, "taker_buy_quote": 7460.11869}, {"ts": 1772703600000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 26618.4, "quote_volume": 2981.2608, "trades": 38, "taker_buy_volume": 9886.1, "taker_buy_quote": 1107.2432}, {"ts": 1772703660000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 9644.3, "quote_volume": 1080.1616, "trades": 112, "taker_buy_volume": 3347.5, "taker_buy_quote": 374.92}, {"ts": 1772703720000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 64290.3, "quote_volume": 7198.56941, "trades": 61, "taker_buy_volume": 28903.8, "taker_buy_quote": 3236.84106}, {"ts": 1772703780000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 29872.6, "quote_volume": 3345.72221, "trades": 192, "taker_buy_volume": 10419.8, "taker_buy_quote": 1167.0176}, {"ts": 1772703840000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 38366.9, "quote_volume": 4297.0928, "trades": 24, "taker_buy_volume": 21734.5, "taker_buy_quote": 2434.264}, {"ts": 1772703900000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 35492.0, "quote_volume": 3975.104, "trades": 43, "taker_buy_volume": 15687.1, "taker_buy_quote": 1756.9552}, {"ts": 1772703960000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 32476.1, "quote_volume": 3637.59081, "trades": 40, "taker_buy_volume": 15028.2, "taker_buy_quote": 1683.42601}, {"ts": 1772704020000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 3395.5, "quote_volume": 380.296, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704080000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 133370.4, "quote_volume": 14924.08212, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704140000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 55296.3, "quote_volume": 6183.41485, "trades": 85, "taker_buy_volume": 25114.4, "taker_buy_quote": 2807.83858}, {"ts": 1772704200000, "open": 0.112, "high": 0.1121, "low": 0.1118, "close": 0.1119, "volume": 268287.5, "quote_volume": 30010.86802, "trades": 128, "taker_buy_volume": 27424.8, "taker_buy_quote": 3069.73469}, {"ts": 1772704260000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 79997.9, "quote_volume": 8947.84018, "trades": 89, "taker_buy_volume": 29339.7, "taker_buy_quote": 3282.18383}, {"ts": 1772704320000, "open": 0.1118, "high": 0.112, "low": 0.1117, "close": 0.112, "volume": 32633.3, "quote_volume": 3647.13943, "trades": 67, "taker_buy_volume": 18190.2, "taker_buy_quote": 2032.48136}, {"ts": 1772704380000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 46232.5, "quote_volume": 5171.92678, "trades": 79, "taker_buy_volume": 18219.1, "taker_buy_quote": 2038.71729}, {"ts": 1772704440000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 30021.9, "quote_volume": 3356.44842, "trades": 45, "taker_buy_volume": 16236.5, "taker_buy_quote": 1815.2407}, {"ts": 1772704500000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704560000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 11128.6, "quote_volume": 1247.20916, "trades": 34, "taker_buy_volume": 5328.4, "taker_buy_quote": 597.01349}, {"ts": 1772704620000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1125, "volume": 6624.2, "quote_volume": 744.02616, "trades": 39, "taker_buy_volume": 6624.2, "taker_buy_quote": 744.02616}, {"ts": 1772704680000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 7597.7, "quote_volume": 854.80342, "trades": 28, "taker_buy_volume": 4106.0, "taker_buy_quote": 461.99695}, {"ts": 1772704740000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 5587.1, "quote_volume": 628.51451, "trades": 18, "taker_buy_volume": 1714.0, "taker_buy_quote": 192.83033}, {"ts": 1772704800000, "open": 0.1124, "high": 0.1141, "low": 0.1123, "close": 0.1138, "volume": 1120961.2, "quote_volume": 127131.55914, "trades": 897, "taker_buy_volume": 751013.9, "taker_buy_quote": 85142.26195}, {"ts": 1772704860000, "open": 0.1138, "high": 0.1152, "low": 0.1138, "close": 0.1149, "volume": 967248.0, "quote_volume": 110814.95393, "trades": 791, "taker_buy_volume": 623915.7, "taker_buy_quote": 71482.99249}, {"ts": 1772704920000, "open": 0.1149, "high": 0.1155, "low": 0.1148, "close": 0.1151, "volume": 445937.5, "quote_volume": 51379.65176, "trades": 465, "taker_buy_volume": 155975.5, "taker_buy_quote": 17974.96325}, {"ts": 1772704980000, "open": 0.1151, "high": 0.1154, "low": 0.115, "close": 0.1152, "volume": 358490.9, "quote_volume": 41325.37247, "trades": 293, "taker_buy_volume": 267387.9, "taker_buy_quote": 30826.78861}, {"ts": 1772705040000, "open": 0.1152, "high": 0.1153, "low": 0.1146, "close": 0.1146, "volume": 381821.5, "quote_volume": 43839.11219, "trades": 398, "taker_buy_volume": 146177.2, "taker_buy_quote": 16779.39474}, {"ts": 1772705100000, "open": 0.1145, "high": 0.1147, "low": 0.1144, "close": 0.1145, "volume": 102857.5, "quote_volume": 11780.043, "trades": 158, "taker_buy_volume": 58766.7, "taker_buy_quote": 6729.18749}, {"ts": 1772705160000, "open": 0.1146, "high": 0.1156, "low": 0.1146, "close": 0.1156, "volume": 631364.4, "quote_volume": 72676.64908, "trades": 401, "taker_buy_volume": 438837.2, "taker_buy_quote": 50508.14807}, {"ts": 1772705220000, "open": 0.1156, "high": 0.1156, "low": 0.1149, "close": 0.1149, "volume": 331772.5, "quote_volume": 38256.05936, "trades": 287, "taker_buy_volume": 48801.6, "taker_buy_quote": 5628.37981}, {"ts": 1772705280000, "open": 0.1149, "high": 0.1153, "low": 0.1149, "close": 0.1152, "volume": 51378.5, "quote_volume": 5908.21879, "trades": 118, "taker_buy_volume": 21665.8, "taker_buy_quote": 2491.9336}, {"ts": 1772705340000, "open": 0.1152, "high": 0.1153, "low": 0.115, "close": 0.1151, "volume": 73291.0, "quote_volume": 8435.59891, "trades": 133, "taker_buy_volume": 14192.4, "taker_buy_quote": 1634.42967}, {"ts": 1772705400000, "open": 0.1151, "high": 0.1162, "low": 0.1151, "close": 0.1161, "volume": 563986.4, "quote_volume": 65240.3733, "trades": 382, "taker_buy_volume": 421989.7, "taker_buy_quote": 48791.32457}, {"ts": 1772705460000, "open": 0.1161, "high": 0.1164, "low": 0.1156, "close": 0.1164, "volume": 574550.0, "quote_volume": 66629.96179, "trades": 437, "taker_buy_volume": 184243.1, "taker_buy_quote": 21385.22816}, {"ts": 1772705520000, "open": 0.1164, "high": 0.1164, "low": 0.116, "close": 0.1161, "volume": 317287.7, "quote_volume": 36850.727, "trades": 274, "taker_buy_volume": 66573.7, "taker_buy_quote": 7733.43978}, {"ts": 1772705580000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 7054.9, "quote_volume": 820.14399, "trades": 24, "taker_buy_volume": 5619.0, "taker_buy_quote": 653.436}, {"ts": 1772705640000, "open": 0.1162, "high": 0.1162, "low": 0.1158, "close": 0.1161, "volume": 181594.7, "quote_volume": 21056.99971, "trades": 213, "taker_buy_volume": 91524.2, "taker_buy_quote": 10618.9705}, {"ts": 1772705700000, "open": 0.1162, "high": 0.1163, "low": 0.1159, "close": 0.116, "volume": 109756.3, "quote_volume": 12745.33884, "trades": 124, "taker_buy_volume": 36147.1, "taker_buy_quote": 4198.68533}, {"ts": 1772705760000, "open": 0.1161, "high": 0.1161, "low": 0.1152, "close": 0.1153, "volume": 158214.8, "quote_volume": 18315.85378, "trades": 215, "taker_buy_volume": 86183.4, "taker_buy_quote": 9982.30131}, {"ts": 1772705820000, "open": 0.1154, "high": 0.1158, "low": 0.1154, "close": 0.1156, "volume": 149235.5, "quote_volume": 17260.83382, "trades": 232, "taker_buy_volume": 90630.4, "taker_buy_quote": 10482.77084}, {"ts": 1772705880000, "open": 0.1157, "high": 0.1157, "low": 0.1153, "close": 0.1155, "volume": 304355.2, "quote_volume": 35161.70594, "trades": 392, "taker_buy_volume": 150127.4, "taker_buy_quote": 17347.29461}, {"ts": 1772705940000, "open": 0.1156, "high": 0.1157, "low": 0.1154, "close": 0.1155, "volume": 157504.4, "quote_volume": 18201.34543, "trades": 177, "taker_buy_volume": 82919.7, "taker_buy_quote": 9583.2463}, {"ts": 1772706000000, "open": 0.1156, "high": 0.1157, "low": 0.1153, "close": 0.1156, "volume": 264218.8, "quote_volume": 30530.84964, "trades": 256, "taker_buy_volume": 185341.9, "taker_buy_quote": 21416.10997}, {"ts": 1772706060000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 96936.2, "quote_volume": 11203.88349, "trades": 114, "taker_buy_volume": 33916.1, "taker_buy_quote": 3921.48397}, {"ts": 1772706120000, "open": 0.1155, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 154095.2, "quote_volume": 17800.08634, "trades": 152, "taker_buy_volume": 59999.6, "taker_buy_quote": 6931.89701}, {"ts": 1772706180000, "open": 0.1155, "high": 0.1155, "low": 0.1151, "close": 0.1153, "volume": 211401.4, "quote_volume": 24379.34098, "trades": 276, "taker_buy_volume": 120715.4, "taker_buy_quote": 13920.74922}, {"ts": 1772706240000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 9196.3, "quote_volume": 1059.72245, "trades": 42, "taker_buy_volume": 5223.5, "taker_buy_quote": 602.02354}, {"ts": 1772706300000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 94057.3, "quote_volume": 10843.76948, "trades": 101, "taker_buy_volume": 49972.0, "taker_buy_quote": 5761.74924}, {"ts": 1772706360000, "open": 0.1153, "high": 0.1159, "low": 0.1152, "close": 0.1157, "volume": 252178.6, "quote_volume": 29151.08108, "trades": 333, "taker_buy_volume": 167084.9, "taker_buy_quote": 19311.48942}, {"ts": 1772706420000, "open": 0.1156, "high": 0.1159, "low": 0.1155, "close": 0.1159, "volume": 70687.5, "quote_volume": 8172.93965, "trades": 137, "taker_buy_volume": 39644.6, "taker_buy_quote": 4586.09655}, {"ts": 1772706480000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 126546.1, "quote_volume": 14654.19589, "trades": 139, "taker_buy_volume": 66960.5, "taker_buy_quote": 7755.29546}, {"ts": 1772706540000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 65941.5, "quote_volume": 7636.84763, "trades": 54, "taker_buy_volume": 48667.7, "taker_buy_quote": 5636.61028}, {"ts": 1772706600000, "open": 0.1156, "high": 0.1159, "low": 0.1153, "close": 0.1158, "volume": 252753.8, "quote_volume": 29234.48011, "trades": 232, "taker_buy_volume": 139473.7, "taker_buy_quote": 16131.86936}, {"ts": 1772706660000, "open": 0.1158, "high": 0.1158, "low": 0.1153, "close": 0.1153, "volume": 60684.8, "quote_volume": 7018.96196, "trades": 61, "taker_buy_volume": 40860.9, "taker_buy_quote": 4726.60371}, {"ts": 1772706720000, "open": 0.1153, "high": 0.1159, "low": 0.1153, "close": 0.1159, "volume": 368173.1, "quote_volume": 42553.30784, "trades": 416, "taker_buy_volume": 222093.4, "taker_buy_quote": 25664.832}, {"ts": 1772706780000, "open": 0.1158, "high": 0.1161, "low": 0.1157, "close": 0.1158, "volume": 123453.9, "quote_volume": 14305.62982, "trades": 187, "taker_buy_volume": 53637.0, "taker_buy_quote": 6216.5112}, {"ts": 1772706840000, "open": 0.1158, "high": 0.1159, "low": 0.1156, "close": 0.1159, "volume": 181632.3, "quote_volume": 21020.00329, "trades": 105, "taker_buy_volume": 31902.6, "taker_buy_quote": 3695.99371}, {"ts": 1772706900000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 78288.4, "quote_volume": 9070.11293, "trades": 104, "taker_buy_volume": 38913.0, "taker_buy_quote": 4509.73244}, {"ts": 1772706960000, "open": 0.1158, "high": 0.1158, "low": 0.1155, "close": 0.1156, "volume": 59301.8, "quote_volume": 6863.48067, "trades": 80, "taker_buy_volume": 13062.4, "taker_buy_quote": 1512.45029}, {"ts": 1772707020000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 28449.1, "quote_volume": 3288.71596, "trades": 30, "taker_buy_volume": 20491.5, "taker_buy_quote": 2368.8174}, {"ts": 1772707080000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 54576.4, "quote_volume": 6309.75033, "trades": 87, "taker_buy_volume": 24046.5, "taker_buy_quote": 2780.24329}, {"ts": 1772707140000, "open": 0.1156, "high": 0.1159, "low": 0.1156, "close": 0.1157, "volume": 61562.6, "quote_volume": 7125.66764, "trades": 67, "taker_buy_volume": 22700.7, "taker_buy_quote": 2627.64712}, {"ts": 1772707200000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 56636.5, "quote_volume": 6543.91462, "trades": 85, "taker_buy_volume": 40169.3, "taker_buy_quote": 4641.84616}, {"ts": 1772707260000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.116, "volume": 126139.6, "quote_volume": 14615.10513, "trades": 167, "taker_buy_volume": 82475.6, "taker_buy_quote": 9554.71004}, {"ts": 1772707320000, "open": 0.1161, "high": 0.1166, "low": 0.116, "close": 0.1162, "volume": 246144.4, "quote_volume": 28604.87359, "trades": 279, "taker_buy_volume": 79458.5, "taker_buy_quote": 9237.34702}, {"ts": 1772707380000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 91028.3, "quote_volume": 10596.61859, "trades": 148, "taker_buy_volume": 46040.5, "taker_buy_quote": 5360.24911}, {"ts": 1772707440000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 66743.4, "quote_volume": 7760.49268, "trades": 94, "taker_buy_volume": 36747.6, "taker_buy_quote": 4272.44067}, {"ts": 1772707500000, "open": 0.1162, "high": 0.1163, "low": 0.1158, "close": 0.116, "volume": 148042.0, "quote_volume": 17190.54874, "trades": 213, "taker_buy_volume": 74791.1, "taker_buy_quote": 8684.44312}, {"ts": 1772707560000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 32901.1, "quote_volume": 3810.03147, "trades": 49, "taker_buy_volume": 30957.2, "taker_buy_quote": 3584.89697}, {"ts": 1772707620000, "open": 0.1158, "high": 0.1163, "low": 0.1157, "close": 0.1161, "volume": 219765.4, "quote_volume": 25489.94956, "trades": 243, "taker_buy_volume": 107739.7, "taker_buy_quote": 12502.25562}, {"ts": 1772707680000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 59902.4, "quote_volume": 6960.39426, "trades": 123, "taker_buy_volume": 42803.4, "taker_buy_quote": 4973.62982}, {"ts": 1772707740000, "open": 0.1162, "high": 0.1165, "low": 0.1162, "close": 0.1164, "volume": 127511.3, "quote_volume": 14838.85469, "trades": 148, "taker_buy_volume": 70801.7, "taker_buy_quote": 8238.32084}, {"ts": 1772707800000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 111163.5, "quote_volume": 12935.57239, "trades": 124, "taker_buy_volume": 59425.4, "taker_buy_quote": 6916.28948}, {"ts": 1772707860000, "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1165, "volume": 432801.2, "quote_volume": 50378.73378, "trades": 180, "taker_buy_volume": 382471.9, "taker_buy_quote": 44519.40286}, {"ts": 1772707920000, "open": 0.1165, "high": 0.1166, "low": 0.1162, "close": 0.1165, "volume": 290889.7, "quote_volume": 33869.94483, "trades": 313, "taker_buy_volume": 158618.8, "taker_buy_quote": 18467.15189}, {"ts": 1772707980000, "open": 0.1164, "high": 0.1164, "low": 0.1158, "close": 0.116, "volume": 127572.9, "quote_volume": 14805.66465, "trades": 181, "taker_buy_volume": 44031.0, "taker_buy_quote": 5111.77516}, {"ts": 1772708040000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 35493.3, "quote_volume": 4115.33435, "trades": 51, "taker_buy_volume": 22809.4, "taker_buy_quote": 2645.73593}, {"ts": 1772708100000, "open": 0.1158, "high": 0.1161, "low": 0.1157, "close": 0.1161, "volume": 88992.1, "quote_volume": 10315.52972, "trades": 134, "taker_buy_volume": 47319.7, "taker_buy_quote": 5485.04967}, {"ts": 1772708160000, "open": 0.1161, "high": 0.1163, "low": 0.116, "close": 0.1161, "volume": 119527.5, "quote_volume": 13886.82111, "trades": 133, "taker_buy_volume": 63223.2, "taker_buy_quote": 7346.46347}, {"ts": 1772708220000, "open": 0.1162, "high": 0.1162, "low": 0.1156, "close": 0.1157, "volume": 154777.8, "quote_volume": 17909.75067, "trades": 157, "taker_buy_volume": 54920.6, "taker_buy_quote": 6358.13431}, {"ts": 1772708280000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 460862.2, "quote_volume": 53312.59856, "trades": 193, "taker_buy_volume": 128274.6, "taker_buy_quote": 14836.85485}, {"ts": 1772708340000, "open": 0.1157, "high": 0.1161, "low": 0.1157, "close": 0.116, "volume": 53646.5, "quote_volume": 6212.55798, "trades": 74, "taker_buy_volume": 8284.3, "taker_buy_quote": 959.91932}, {"ts": 1772708400000, "open": 0.116, "high": 0.1165, "low": 0.116, "close": 0.1164, "volume": 406217.2, "quote_volume": 47225.68076, "trades": 293, "taker_buy_volume": 132290.6, "taker_buy_quote": 15385.23836}, {"ts": 1772708460000, "open": 0.1163, "high": 0.1171, "low": 0.1161, "close": 0.1167, "volume": 585462.2, "quote_volume": 68232.09756, "trades": 508, "taker_buy_volume": 415134.6, "taker_buy_quote": 48373.58026}, {"ts": 1772708520000, "open": 0.1167, "high": 0.1176, "low": 0.1167, "close": 0.1171, "volume": 188326.1, "quote_volume": 22066.80641, "trades": 237, "taker_buy_volume": 91524.8, "taker_buy_quote": 10720.81881}, {"ts": 1772708580000, "open": 0.1172, "high": 0.1175, "low": 0.1172, "close": 0.1175, "volume": 426809.7, "quote_volume": 50124.35895, "trades": 200, "taker_buy_volume": 322737.0, "taker_buy_quote": 37907.54916}, {"ts": 1772708640000, "open": 0.1175, "high": 0.1179, "low": 0.1175, "close": 0.1177, "volume": 151437.0, "quote_volume": 17813.95369, "trades": 172, "taker_buy_volume": 74362.8, "taker_buy_quote": 8751.5299}, {"ts": 1772708700000, "open": 0.1178, "high": 0.1178, "low": 0.1174, "close": 0.1175, "volume": 134938.4, "quote_volume": 15865.5164, "trades": 197, "taker_buy_volume": 42646.8, "taker_buy_quote": 5011.12857}, {"ts": 1772708760000, "open": 0.1176, "high": 0.1176, "low": 0.1173, "close": 0.1174, "volume": 52194.9, "quote_volume": 6130.71909, "trades": 317, "taker_buy_volume": 19953.8, "taker_buy_quote": 2343.91704}, {"ts": 1772708820000, "open": 0.1175, "high": 0.1176, "low": 0.1174, "close": 0.1175, "volume": 66878.0, "quote_volume": 7859.47415, "trades": 84, "taker_buy_volume": 13169.1, "taker_buy_quote": 1547.38233}, {"ts": 1772708880000, "open": 0.1175, "high": 0.1183, "low": 0.1175, "close": 0.1182, "volume": 241812.7, "quote_volume": 28545.56588, "trades": 310, "taker_buy_volume": 90000.7, "taker_buy_quote": 10624.99494}, {"ts": 1772708940000, "open": 0.1181, "high": 0.1183, "low": 0.118, "close": 0.1182, "volume": 137273.5, "quote_volume": 16215.6344, "trades": 113, "taker_buy_volume": 86245.5, "taker_buy_quote": 10188.2123}, {"ts": 1772709000000, "open": 0.1181, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 93542.0, "quote_volume": 11055.26077, "trades": 152, "taker_buy_volume": 37032.8, "taker_buy_quote": 4377.50669}, {"ts": 1772709060000, "open": 0.1182, "high": 0.1182, "low": 0.1179, "close": 0.1179, "volume": 140792.6, "quote_volume": 16614.19024, "trades": 187, "taker_buy_volume": 40211.2, "taker_buy_quote": 4747.34513}, {"ts": 1772709120000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 26223.6, "quote_volume": 3094.11032, "trades": 59, "taker_buy_volume": 18256.0, "taker_buy_quote": 2154.08555}, {"ts": 1772709180000, "open": 0.118, "high": 0.1181, "low": 0.118, "close": 0.118, "volume": 98214.8, "quote_volume": 11593.70904, "trades": 111, "taker_buy_volume": 27889.6, "taker_buy_quote": 3292.33958}, {"ts": 1772709240000, "open": 0.1181, "high": 0.1182, "low": 0.1179, "close": 0.1181, "volume": 46388.2, "quote_volume": 5477.23764, "trades": 65, "taker_buy_volume": 9682.5, "taker_buy_quote": 1143.65882}, {"ts": 1772709300000, "open": 0.1181, "high": 0.1181, "low": 0.1178, "close": 0.1179, "volume": 107230.3, "quote_volume": 12642.95473, "trades": 159, "taker_buy_volume": 51740.6, "taker_buy_quote": 6100.23569}, {"ts": 1772709360000, "open": 0.118, "high": 0.118, "low": 0.1173, "close": 0.1173, "volume": 139605.1, "quote_volume": 16408.94172, "trades": 220, "taker_buy_volume": 73990.4, "taker_buy_quote": 8691.76736}, {"ts": 1772709420000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 62406.7, "quote_volume": 7323.91719, "trades": 100, "taker_buy_volume": 34154.4, "taker_buy_quote": 4008.30425}, {"ts": 1772709480000, "open": 0.1174, "high": 0.1175, "low": 0.1169, "close": 0.1171, "volume": 234530.3, "quote_volume": 27476.54576, "trades": 189, "taker_buy_volume": 84810.8, "taker_buy_quote": 9938.27845}, {"ts": 1772709540000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 39813.8, "quote_volume": 4667.9958, "trades": 77, "taker_buy_volume": 32563.4, "taker_buy_quote": 3817.61588}, {"ts": 1772709600000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 72890.8, "quote_volume": 8562.07357, "trades": 100, "taker_buy_volume": 14042.7, "taker_buy_quote": 1649.81392}, {"ts": 1772709660000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 116219.7, "quote_volume": 13646.31997, "trades": 154, "taker_buy_volume": 86838.6, "taker_buy_quote": 10197.25337}, {"ts": 1772709720000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 60087.0, "quote_volume": 7060.05907, "trades": 56, "taker_buy_volume": 35434.1, "taker_buy_quote": 4163.50675}, {"ts": 1772709780000, "open": 0.1175, "high": 0.1177, "low": 0.1173, "close": 0.1173, "volume": 24899.4, "quote_volume": 2929.37454, "trades": 83, "taker_buy_volume": 3671.7, "taker_buy_quote": 431.84933}, {"ts": 1772709840000, "open": 0.1174, "high": 0.1177, "low": 0.1173, "close": 0.1175, "volume": 145585.2, "quote_volume": 17106.0255, "trades": 148, "taker_buy_volume": 40137.8, "taker_buy_quote": 4716.81141}, {"ts": 1772709900000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 27546.6, "quote_volume": 3237.4479, "trades": 65, "taker_buy_volume": 1824.1, "taker_buy_quote": 214.39343}, {"ts": 1772709960000, "open": 0.1176, "high": 0.1179, "low": 0.1176, "close": 0.1179, "volume": 65512.6, "quote_volume": 7714.63271, "trades": 86, "taker_buy_volume": 13348.5, "taker_buy_quote": 1572.23705}, {"ts": 1772710020000, "open": 0.118, "high": 0.1188, "low": 0.118, "close": 0.1187, "volume": 325648.0, "quote_volume": 38548.28525, "trades": 330, "taker_buy_volume": 219086.4, "taker_buy_quote": 25932.74067}, {"ts": 1772710080000, "open": 0.1187, "high": 0.1191, "low": 0.1186, "close": 0.1188, "volume": 144077.1, "quote_volume": 17110.9798, "trades": 160, "taker_buy_volume": 50571.0, "taker_buy_quote": 6011.06181}, {"ts": 1772710140000, "open": 0.1187, "high": 0.119, "low": 0.1187, "close": 0.1189, "volume": 117561.7, "quote_volume": 13971.10621, "trades": 177, "taker_buy_volume": 58575.8, "taker_buy_quote": 6960.4052}, {"ts": 1772710200000, "open": 0.1188, "high": 0.119, "low": 0.1187, "close": 0.1188, "volume": 90716.4, "quote_volume": 10776.66256, "trades": 124, "taker_buy_volume": 23259.3, "taker_buy_quote": 2763.30451}, {"ts": 1772710260000, "open": 0.1188, "high": 0.1194, "low": 0.1188, "close": 0.1192, "volume": 450413.5, "quote_volume": 53689.4108, "trades": 362, "taker_buy_volume": 256095.4, "taker_buy_quote": 30536.39872}, {"ts": 1772710320000, "open": 0.1192, "high": 0.1192, "low": 0.1188, "close": 0.1189, "volume": 187545.3, "quote_volume": 22311.549, "trades": 166, "taker_buy_volume": 96294.3, "taker_buy_quote": 11449.88861}, {"ts": 1772710380000, "open": 0.1188, "high": 0.1192, "low": 0.1188, "close": 0.1192, "volume": 94174.6, "quote_volume": 11204.68965, "trades": 175, "taker_buy_volume": 47693.3, "taker_buy_quote": 5671.17397}, {"ts": 1772710440000, "open": 0.1192, "high": 0.1194, "low": 0.1191, "close": 0.1192, "volume": 49481.2, "quote_volume": 5897.27149, "trades": 90, "taker_buy_volume": 23978.3, "taker_buy_quote": 2857.7866}, {"ts": 1772710500000, "open": 0.1193, "high": 0.1193, "low": 0.1187, "close": 0.1188, "volume": 119587.4, "quote_volume": 14217.98409, "trades": 120, "taker_buy_volume": 42455.3, "taker_buy_quote": 5044.44767}, {"ts": 1772710560000, "open": 0.1188, "high": 0.1191, "low": 0.1187, "close": 0.1188, "volume": 246915.5, "quote_volume": 29347.67856, "trades": 220, "taker_buy_volume": 132470.1, "taker_buy_quote": 15740.39709}, {"ts": 1772710620000, "open": 0.1188, "high": 0.1192, "low": 0.1188, "close": 0.119, "volume": 69307.8, "quote_volume": 8251.07478, "trades": 116, "taker_buy_volume": 20013.5, "taker_buy_quote": 2380.57876}, {"ts": 1772710680000, "open": 0.1191, "high": 0.1192, "low": 0.1188, "close": 0.1188, "volume": 48750.0, "quote_volume": 5801.62494, "trades": 154, "taker_buy_volume": 5744.8, "taker_buy_quote": 684.11689}, {"ts": 1772710740000, "open": 0.1188, "high": 0.1188, "low": 0.1185, "close": 0.1185, "volume": 59930.3, "quote_volume": 7102.52404, "trades": 91, "taker_buy_volume": 24110.4, "taker_buy_quote": 2857.53843}, {"ts": 1772710800000, "open": 0.1185, "high": 0.1185, "low": 0.1178, "close": 0.1178, "volume": 220189.0, "quote_volume": 25972.08122, "trades": 296, "taker_buy_volume": 102971.0, "taker_buy_quote": 12148.09267}, {"ts": 1772710860000, "open": 0.1179, "high": 0.1179, "low": 0.1176, "close": 0.1178, "volume": 103951.0, "quote_volume": 12241.8856, "trades": 122, "taker_buy_volume": 61883.2, "taker_buy_quote": 7288.99154}, {"ts": 1772710920000, "open": 0.1179, "high": 0.1179, "low": 0.1174, "close": 0.1174, "volume": 541276.9, "quote_volume": 63623.75836, "trades": 165, "taker_buy_volume": 288451.6, "taker_buy_quote": 33899.9065}, {"ts": 1772710980000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 46629.6, "quote_volume": 5482.55647, "trades": 55, "taker_buy_volume": 36383.3, "taker_buy_quote": 4277.73754}, {"ts": 1772711040000, "open": 0.1177, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 100117.5, "quote_volume": 11790.3108, "trades": 100, "taker_buy_volume": 59735.4, "taker_buy_quote": 7035.59744}, {"ts": 1772711100000, "open": 0.1179, "high": 0.1189, "low": 0.1179, "close": 0.1189, "volume": 394051.3, "quote_volume": 46550.44926, "trades": 274, "taker_buy_volume": 290222.8, "taker_buy_quote": 34267.73149}, {"ts": 1772711160000, "open": 0.1188, "high": 0.1189, "low": 0.1186, "close": 0.1189, "volume": 51282.2, "quote_volume": 6090.19244, "trades": 94, "taker_buy_volume": 18812.3, "taker_buy_quote": 2233.90526}, {"ts": 1772711220000, "open": 0.1189, "high": 0.119, "low": 0.1187, "close": 0.1189, "volume": 92332.5, "quote_volume": 10973.45652, "trades": 157, "taker_buy_volume": 17297.2, "taker_buy_quote": 2056.5494}, {"ts": 1772711280000, "open": 0.1189, "high": 0.1189, "low": 0.1183, "close": 0.1183, "volume": 92082.6, "quote_volume": 10929.05702, "trades": 128, "taker_buy_volume": 50564.6, "taker_buy_quote": 5999.25436}, {"ts": 1772711340000, "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1184, "volume": 110565.9, "quote_volume": 13110.2541, "trades": 163, "taker_buy_volume": 85529.4, "taker_buy_quote": 10144.06753}, {"ts": 1772711400000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1188, "volume": 125849.8, "quote_volume": 14953.49523, "trades": 193, "taker_buy_volume": 73862.6, "taker_buy_quote": 8775.55653}, {"ts": 1772711460000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 113781.4, "quote_volume": 13506.5926, "trades": 120, "taker_buy_volume": 69522.1, "taker_buy_quote": 8251.21922}, {"ts": 1772711520000, "open": 0.1187, "high": 0.1187, "low": 0.1183, "close": 0.1186, "volume": 229891.8, "quote_volume": 27234.85672, "trades": 219, "taker_buy_volume": 83148.4, "taker_buy_quote": 9852.28687}, {"ts": 1772711580000, "open": 0.1186, "high": 0.1188, "low": 0.1184, "close": 0.1184, "volume": 160595.9, "quote_volume": 19049.27415, "trades": 199, "taker_buy_volume": 54155.4, "taker_buy_quote": 6424.31293}, {"ts": 1772711640000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1183, "volume": 29849.2, "quote_volume": 3534.15152, "trades": 47, "taker_buy_volume": 21501.5, "taker_buy_quote": 2545.79904}, {"ts": 1772711700000, "open": 0.1184, "high": 0.1188, "low": 0.1184, "close": 0.1188, "volume": 86985.7, "quote_volume": 10318.93593, "trades": 179, "taker_buy_volume": 54772.7, "taker_buy_quote": 6495.92155}, {"ts": 1772711760000, "open": 0.1189, "high": 0.1189, "low": 0.1185, "close": 0.1187, "volume": 93472.9, "quote_volume": 11089.49332, "trades": 116, "taker_buy_volume": 40150.8, "taker_buy_quote": 4762.92379}, {"ts": 1772711820000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 35034.0, "quote_volume": 4156.27144, "trades": 205, "taker_buy_volume": 3184.3, "taker_buy_quote": 377.78303}, {"ts": 1772711880000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 38422.2, "quote_volume": 4557.0122, "trades": 52, "taker_buy_volume": 16434.1, "taker_buy_quote": 1949.22354}, {"ts": 1772711940000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 34004.7, "quote_volume": 4036.46759, "trades": 46, "taker_buy_volume": 25343.2, "taker_buy_quote": 3008.34754}, {"ts": 1772712000000, "open": 0.1188, "high": 0.1191, "low": 0.1186, "close": 0.1186, "volume": 111875.1, "quote_volume": 13294.65749, "trades": 163, "taker_buy_volume": 45188.4, "taker_buy_quote": 5370.52811}, {"ts": 1772712060000, "open": 0.1185, "high": 0.1185, "low": 0.1179, "close": 0.118, "volume": 116181.0, "quote_volume": 13716.68265, "trades": 168, "taker_buy_volume": 59385.3, "taker_buy_quote": 7012.76898}, {"ts": 1772712120000, "open": 0.1181, "high": 0.1181, "low": 0.1176, "close": 0.1177, "volume": 186897.0, "quote_volume": 22010.89071, "trades": 284, "taker_buy_volume": 117472.3, "taker_buy_quote": 13835.39671}, {"ts": 1772712180000, "open": 0.1178, "high": 0.1178, "low": 0.1171, "close": 0.1175, "volume": 650459.3, "quote_volume": 76370.0862, "trades": 331, "taker_buy_volume": 468218.2, "taker_buy_quote": 54977.62466}, {"ts": 1772712240000, "open": 0.1175, "high": 0.1175, "low": 0.1172, "close": 0.1174, "volume": 139474.0, "quote_volume": 16373.33774, "trades": 187, "taker_buy_volume": 101716.6, "taker_buy_quote": 11941.53572}, {"ts": 1772712300000, "open": 0.1174, "high": 0.1174, "low": 0.117, "close": 0.1171, "volume": 78891.6, "quote_volume": 9244.65384, "trades": 131, "taker_buy_volume": 22474.5, "taker_buy_quote": 2633.81471}, {"ts": 1772712360000, "open": 0.1171, "high": 0.1174, "low": 0.1171, "close": 0.1174, "volume": 126246.1, "quote_volume": 14803.88363, "trades": 213, "taker_buy_volume": 57391.9, "taker_buy_quote": 6730.16904}, {"ts": 1772712420000, "open": 0.1174, "high": 0.1177, "low": 0.1174, "close": 0.1176, "volume": 88291.4, "quote_volume": 10386.21985, "trades": 148, "taker_buy_volume": 43711.0, "taker_buy_quote": 5141.99834}, {"ts": 1772712480000, "open": 0.1177, "high": 0.1183, "low": 0.1177, "close": 0.1183, "volume": 215181.3, "quote_volume": 25389.75487, "trades": 194, "taker_buy_volume": 67958.7, "taker_buy_quote": 8021.64349}, {"ts": 1772712540000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1182, "volume": 54721.6, "quote_volume": 6470.81921, "trades": 98, "taker_buy_volume": 17544.8, "taker_buy_quote": 2075.41071}, {"ts": 1772712600000, "open": 0.1183, "high": 0.1187, "low": 0.118, "close": 0.118, "volume": 215890.9, "quote_volume": 25550.12442, "trades": 280, "taker_buy_volume": 96121.5, "taker_buy_quote": 11371.10273}, {"ts": 1772712660000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1179, "volume": 101569.8, "quote_volume": 11962.90845, "trades": 199, "taker_buy_volume": 48635.6, "taker_buy_quote": 5728.83651}, {"ts": 1772712720000, "open": 0.118, "high": 0.1181, "low": 0.1177, "close": 0.1178, "volume": 174601.4, "quote_volume": 20584.62199, "trades": 261, "taker_buy_volume": 91996.0, "taker_buy_quote": 10847.31372}, {"ts": 1772712780000, "open": 0.1177, "high": 0.1181, "low": 0.1177, "close": 0.1181, "volume": 127367.0, "quote_volume": 15028.93615, "trades": 123, "taker_buy_volume": 63313.7, "taker_buy_quote": 7470.75768}, {"ts": 1772712840000, "open": 0.1181, "high": 0.1186, "low": 0.1181, "close": 0.1184, "volume": 317543.3, "quote_volume": 37594.4647, "trades": 242, "taker_buy_volume": 202502.5, "taker_buy_quote": 23976.65794}, {"ts": 1772712900000, "open": 0.1184, "high": 0.1188, "low": 0.1183, "close": 0.1188, "volume": 87842.4, "quote_volume": 10406.63588, "trades": 211, "taker_buy_volume": 52535.1, "taker_buy_quote": 6223.30368}, {"ts": 1772712960000, "open": 0.1188, "high": 0.1191, "low": 0.1186, "close": 0.1186, "volume": 128707.8, "quote_volume": 15307.22077, "trades": 217, "taker_buy_volume": 50703.6, "taker_buy_quote": 6034.45184}, {"ts": 1772713020000, "open": 0.1186, "high": 0.1186, "low": 0.1182, "close": 0.1183, "volume": 12992.8, "quote_volume": 1537.0635, "trades": 101, "taker_buy_volume": 2863.2, "taker_buy_quote": 338.49411}, {"ts": 1772713080000, "open": 0.1183, "high": 0.1184, "low": 0.1181, "close": 0.1182, "volume": 116323.6, "quote_volume": 13754.61229, "trades": 170, "taker_buy_volume": 48151.5, "taker_buy_quote": 5692.9958}, {"ts": 1772713140000, "open": 0.1182, "high": 0.1189, "low": 0.1182, "close": 0.1187, "volume": 273369.2, "quote_volume": 32420.05924, "trades": 352, "taker_buy_volume": 120000.2, "taker_buy_quote": 14232.80897}, {"ts": 1772713200000, "open": 0.1188, "high": 0.1191, "low": 0.1188, "close": 0.119, "volume": 243692.4, "quote_volume": 28975.56657, "trades": 213, "taker_buy_volume": 82845.8, "taker_buy_quote": 9854.9023}, {"ts": 1772713260000, "open": 0.1191, "high": 0.1191, "low": 0.1187, "close": 0.1188, "volume": 178533.5, "quote_volume": 21235.70729, "trades": 265, "taker_buy_volume": 75305.6, "taker_buy_quote": 8959.74149}, {"ts": 1772713320000, "open": 0.1188, "high": 0.1192, "low": 0.1187, "close": 0.1192, "volume": 94066.4, "quote_volume": 11185.9603, "trades": 146, "taker_buy_volume": 38907.6, "taker_buy_quote": 4629.41779}, {"ts": 1772713380000, "open": 0.1192, "high": 0.1197, "low": 0.1192, "close": 0.1197, "volume": 229665.6, "quote_volume": 27428.22529, "trades": 242, "taker_buy_volume": 134236.9, "taker_buy_quote": 16023.7803}, {"ts": 1772713440000, "open": 0.1196, "high": 0.1196, "low": 0.1193, "close": 0.1194, "volume": 130546.3, "quote_volume": 15595.90843, "trades": 148, "taker_buy_volume": 40329.0, "taker_buy_quote": 4818.3141}, {"ts": 1772713500000, "open": 0.1194, "high": 0.1196, "low": 0.1193, "close": 0.1195, "volume": 68076.1, "quote_volume": 8132.33859, "trades": 111, "taker_buy_volume": 19626.1, "taker_buy_quote": 2344.81617}, {"ts": 1772713560000, "open": 0.1194, "high": 0.1195, "low": 0.1191, "close": 0.1191, "volume": 94546.1, "quote_volume": 11271.75744, "trades": 127, "taker_buy_volume": 43830.0, "taker_buy_quote": 5227.11702}, {"ts": 1772713620000, "open": 0.119, "high": 0.119, "low": 0.1185, "close": 0.1185, "volume": 168947.7, "quote_volume": 20047.00082, "trades": 259, "taker_buy_volume": 87327.6, "taker_buy_quote": 10360.47501}, {"ts": 1772713680000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 30340.0, "quote_volume": 3592.17942, "trades": 80, "taker_buy_volume": 11203.1, "taker_buy_quote": 1326.37265}, {"ts": 1772713740000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 7469.8, "quote_volume": 885.19537, "trades": 19, "taker_buy_volume": 6649.0, "taker_buy_quote": 787.97}, {"ts": 1772713800000, "open": 0.1186, "high": 0.1186, "low": 0.1183, "close": 0.1185, "volume": 18790.0, "quote_volume": 2225.47526, "trades": 32, "taker_buy_volume": 2463.5, "taker_buy_quote": 291.7417}, {"ts": 1772713860000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 68545.1, "quote_volume": 8125.65087, "trades": 108, "taker_buy_volume": 37781.0, "taker_buy_quote": 4479.8757}, {"ts": 1772713920000, "open": 0.1185, "high": 0.1188, "low": 0.1184, "close": 0.1187, "volume": 168195.3, "quote_volume": 19953.74026, "trades": 168, "taker_buy_volume": 101561.7, "taker_buy_quote": 12045.82812}, {"ts": 1772713980000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 114908.0, "quote_volume": 13648.06151, "trades": 136, "taker_buy_volume": 58573.7, "taker_buy_quote": 6957.47547}, {"ts": 1772714040000, "open": 0.1189, "high": 0.1193, "low": 0.1189, "close": 0.1191, "volume": 240631.6, "quote_volume": 28650.02693, "trades": 265, "taker_buy_volume": 95168.4, "taker_buy_quote": 11327.59134}, {"ts": 1772714100000, "open": 0.119, "high": 0.1191, "low": 0.1188, "close": 0.119, "volume": 79671.4, "quote_volume": 9480.13392, "trades": 157, "taker_buy_volume": 27134.9, "taker_buy_quote": 3229.33837}, {"ts": 1772714160000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1188, "volume": 40515.5, "quote_volume": 4809.76064, "trades": 96, "taker_buy_volume": 34503.5, "taker_buy_quote": 4095.82211}, {"ts": 1772714220000, "open": 0.1188, "high": 0.1189, "low": 0.1185, "close": 0.1186, "volume": 136172.6, "quote_volume": 16176.69661, "trades": 193, "taker_buy_volume": 47479.4, "taker_buy_quote": 5639.17784}, {"ts": 1772714280000, "open": 0.1186, "high": 0.1193, "low": 0.1186, "close": 0.1192, "volume": 151554.3, "quote_volume": 18019.61898, "trades": 199, "taker_buy_volume": 101194.0, "taker_buy_quote": 12026.61138}, {"ts": 1772714340000, "open": 0.1192, "high": 0.1196, "low": 0.1191, "close": 0.1196, "volume": 95019.2, "quote_volume": 11346.45455, "trades": 204, "taker_buy_volume": 43486.2, "taker_buy_quote": 5197.31994}, {"ts": 1772714400000, "open": 0.1197, "high": 0.1198, "low": 0.1195, "close": 0.1197, "volume": 73874.8, "quote_volume": 8845.43934, "trades": 130, "taker_buy_volume": 43071.7, "taker_buy_quote": 5156.68689}, {"ts": 1772714460000, "open": 0.1197, "high": 0.1209, "low": 0.1197, "close": 0.1208, "volume": 381734.4, "quote_volume": 45925.41286, "trades": 460, "taker_buy_volume": 241299.2, "taker_buy_quote": 29026.20382}, {"ts": 1772714520000, "open": 0.1209, "high": 0.1213, "low": 0.1207, "close": 0.1212, "volume": 666725.3, "quote_volume": 80727.08, "trades": 431, "taker_buy_volume": 461418.2, "taker_buy_quote": 55867.50305}, {"ts": 1772714580000, "open": 0.1212, "high": 0.1212, "low": 0.1205, "close": 0.1207, "volume": 224793.2, "quote_volume": 27167.53413, "trades": 208, "taker_buy_volume": 65473.0, "taker_buy_quote": 7915.7896}, {"ts": 1772714640000, "open": 0.1208, "high": 0.1208, "low": 0.1203, "close": 0.1203, "volume": 106411.6, "quote_volume": 12817.77293, "trades": 158, "taker_buy_volume": 46595.0, "taker_buy_quote": 5612.40259}, {"ts": 1772714700000, "open": 0.1203, "high": 0.1209, "low": 0.1202, "close": 0.1208, "volume": 93050.5, "quote_volume": 11206.56739, "trades": 161, "taker_buy_volume": 55732.3, "taker_buy_quote": 6714.34708}, {"ts": 1772714760000, "open": 0.1208, "high": 0.1213, "low": 0.1208, "close": 0.121, "volume": 194692.1, "quote_volume": 23569.56595, "trades": 273, "taker_buy_volume": 89974.8, "taker_buy_quote": 10894.76467}, {"ts": 1772714820000, "open": 0.121, "high": 0.121, "low": 0.1206, "close": 0.1208, "volume": 395857.2, "quote_volume": 47816.61276, "trades": 286, "taker_buy_volume": 276495.5, "taker_buy_quote": 33398.89749}, {"ts": 1772714880000, "open": 0.1208, "high": 0.1221, "low": 0.1208, "close": 0.1219, "volume": 902323.6, "quote_volume": 109784.04149, "trades": 399, "taker_buy_volume": 744771.9, "taker_buy_quote": 90602.38336}, {"ts": 1772714940000, "open": 0.122, "high": 0.1225, "low": 0.122, "close": 0.1224, "volume": 310981.7, "quote_volume": 38033.5969, "trades": 461, "taker_buy_volume": 132833.3, "taker_buy_quote": 16245.9674}, {"ts": 1772715000000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 105955.4, "quote_volume": 12950.69518, "trades": 156, "taker_buy_volume": 37138.3, "taker_buy_quote": 4540.31233}, {"ts": 1772715060000, "open": 0.1221, "high": 0.1223, "low": 0.1219, "close": 0.122, "volume": 114480.7, "quote_volume": 13979.68873, "trades": 193, "taker_buy_volume": 26493.3, "taker_buy_quote": 3234.83405}, {"ts": 1772715120000, "open": 0.122, "high": 0.122, "low": 0.1213, "close": 0.1213, "volume": 594411.9, "quote_volume": 72212.15496, "trades": 455, "taker_buy_volume": 164524.1, "taker_buy_quote": 19989.50877}, {"ts": 1772715180000, "open": 0.1213, "high": 0.1215, "low": 0.1212, "close": 0.1213, "volume": 98927.7, "quote_volume": 12002.9881, "trades": 140, "taker_buy_volume": 23418.5, "taker_buy_quote": 2841.48052}, {"ts": 1772715240000, "open": 0.1212, "high": 0.1226, "low": 0.1212, "close": 0.1223, "volume": 466159.1, "quote_volume": 56842.29225, "trades": 476, "taker_buy_volume": 242509.6, "taker_buy_quote": 29555.55434}, {"ts": 1772715300000, "open": 0.1224, "high": 0.1225, "low": 0.122, "close": 0.1222, "volume": 344775.4, "quote_volume": 42190.33501, "trades": 358, "taker_buy_volume": 265287.4, "taker_buy_quote": 32471.21633}, {"ts": 1772715360000, "open": 0.1223, "high": 0.1223, "low": 0.1219, "close": 0.1221, "volume": 577668.4, "quote_volume": 70488.49765, "trades": 245, "taker_buy_volume": 100362.0, "taker_buy_quote": 12247.08792}, {"ts": 1772715420000, "open": 0.1222, "high": 0.1223, "low": 0.1219, "close": 0.1223, "volume": 145612.8, "quote_volume": 17786.15811, "trades": 204, "taker_buy_volume": 53202.9, "taker_buy_quote": 6499.70047}, {"ts": 1772715480000, "open": 0.1223, "high": 0.1227, "low": 0.1222, "close": 0.1224, "volume": 111231.4, "quote_volume": 13622.56917, "trades": 136, "taker_buy_volume": 35792.2, "taker_buy_quote": 4384.72385}, {"ts": 1772715540000, "open": 0.1224, "high": 0.1227, "low": 0.1223, "close": 0.1224, "volume": 72713.4, "quote_volume": 8904.27082, "trades": 155, "taker_buy_volume": 13461.6, "taker_buy_quote": 1649.89249}, {"ts": 1772715600000, "open": 0.1224, "high": 0.1229, "low": 0.1224, "close": 0.1227, "volume": 271839.6, "quote_volume": 33361.65857, "trades": 251, "taker_buy_volume": 236094.2, "taker_buy_quote": 28976.82238}, {"ts": 1772715660000, "open": 0.1226, "high": 0.1228, "low": 0.1218, "close": 0.1218, "volume": 157419.7, "quote_volume": 19283.01653, "trades": 240, "taker_buy_volume": 55495.6, "taker_buy_quote": 6801.75143}, {"ts": 1772715720000, "open": 0.1219, "high": 0.1224, "low": 0.1219, "close": 0.122, "volume": 347736.4, "quote_volume": 42441.51351, "trades": 248, "taker_buy_volume": 227878.1, "taker_buy_quote": 27808.88982}, {"ts": 1772715780000, "open": 0.122, "high": 0.1221, "low": 0.1216, "close": 0.1218, "volume": 268422.5, "quote_volume": 32697.50605, "trades": 345, "taker_buy_volume": 133195.6, "taker_buy_quote": 16221.32489}, {"ts": 1772715840000, "open": 0.1219, "high": 0.123, "low": 0.1219, "close": 0.1227, "volume": 576971.2, "quote_volume": 70621.6527, "trades": 465, "taker_buy_volume": 405420.3, "taker_buy_quote": 49580.66136}, {"ts": 1772715900000, "open": 0.1226, "high": 0.1226, "low": 0.1218, "close": 0.1219, "volume": 247121.4, "quote_volume": 30186.82487, "trades": 283, "taker_buy_volume": 69779.7, "taker_buy_quote": 8517.27383}, {"ts": 1772715960000, "open": 0.1218, "high": 0.1219, "low": 0.1216, "close": 0.1217, "volume": 95727.9, "quote_volume": 11654.62918, "trades": 221, "taker_buy_volume": 27663.0, "taker_buy_quote": 3368.50026}, {"ts": 1772716020000, "open": 0.1217, "high": 0.1227, "low": 0.1216, "close": 0.1223, "volume": 2425704.9, "quote_volume": 296373.88325, "trades": 770, "taker_buy_volume": 2101639.0, "taker_buy_quote": 256783.52779}, {"ts": 1772716080000, "open": 0.1222, "high": 0.1224, "low": 0.122, "close": 0.1224, "volume": 481391.3, "quote_volume": 58843.63467, "trades": 332, "taker_buy_volume": 356888.8, "taker_buy_quote": 43633.26113}, {"ts": 1772716140000, "open": 0.1223, "high": 0.1225, "low": 0.1222, "close": 0.1222, "volume": 165095.6, "quote_volume": 20199.55589, "trades": 235, "taker_buy_volume": 63526.8, "taker_buy_quote": 7777.38959}, {"ts": 1772716200000, "open": 0.1223, "high": 0.1224, "low": 0.1219, "close": 0.1223, "volume": 252200.9, "quote_volume": 30819.872, "trades": 406, "taker_buy_volume": 78284.5, "taker_buy_quote": 9566.37524}, {"ts": 1772716260000, "open": 0.1223, "high": 0.1223, "low": 0.1219, "close": 0.1219, "volume": 128493.0, "quote_volume": 15689.38417, "trades": 261, "taker_buy_volume": 29109.7, "taker_buy_quote": 3554.18011}, {"ts": 1772716320000, "open": 0.1219, "high": 0.1223, "low": 0.1219, "close": 0.1221, "volume": 117862.6, "quote_volume": 14386.55568, "trades": 188, "taker_buy_volume": 60298.5, "taker_buy_quote": 7359.99965}, {"ts": 1772716380000, "open": 0.1222, "high": 0.123, "low": 0.1222, "close": 0.1229, "volume": 284745.2, "quote_volume": 34904.14117, "trades": 291, "taker_buy_volume": 176019.4, "taker_buy_quote": 21577.72718}, {"ts": 1772716440000, "open": 0.1229, "high": 0.123, "low": 0.1226, "close": 0.1228, "volume": 252550.3, "quote_volume": 31025.19009, "trades": 394, "taker_buy_volume": 111807.4, "taker_buy_quote": 13737.1608}, {"ts": 1772716500000, "open": 0.1228, "high": 0.1233, "low": 0.1228, "close": 0.123, "volume": 295060.0, "quote_volume": 36328.58096, "trades": 343, "taker_buy_volume": 114732.9, "taker_buy_quote": 14122.53685}, {"ts": 1772716560000, "open": 0.123, "high": 0.1233, "low": 0.123, "close": 0.123, "volume": 295602.7, "quote_volume": 36379.8469, "trades": 311, "taker_buy_volume": 115872.9, "taker_buy_quote": 14258.69338}, {"ts": 1772716620000, "open": 0.123, "high": 0.1234, "low": 0.123, "close": 0.1231, "volume": 134361.8, "quote_volume": 16561.41634, "trades": 180, "taker_buy_volume": 31199.7, "taker_buy_quote": 3846.5358}, {"ts": 1772716680000, "open": 0.1231, "high": 0.1231, "low": 0.1219, "close": 0.122, "volume": 516722.0, "quote_volume": 63250.56529, "trades": 667, "taker_buy_volume": 173062.8, "taker_buy_quote": 21179.75467}, {"ts": 1772716740000, "open": 0.122, "high": 0.123, "low": 0.122, "close": 0.1228, "volume": 254386.9, "quote_volume": 31205.76605, "trades": 409, "taker_buy_volume": 122857.7, "taker_buy_quote": 15064.39207}, {"ts": 1772716800000, "open": 0.1229, "high": 0.1235, "low": 0.1229, "close": 0.1234, "volume": 252832.6, "quote_volume": 31152.26894, "trades": 466, "taker_buy_volume": 146455.8, "taker_buy_quote": 18051.00103}, {"ts": 1772716860000, "open": 0.1233, "high": 0.1234, "low": 0.1227, "close": 0.1229, "volume": 188452.9, "quote_volume": 23165.92543, "trades": 353, "taker_buy_volume": 77964.8, "taker_buy_quote": 9578.64542}, {"ts": 1772716920000, "open": 0.1229, "high": 0.1229, "low": 0.1222, "close": 0.1223, "volume": 206696.7, "quote_volume": 25314.09587, "trades": 362, "taker_buy_volume": 86810.7, "taker_buy_quote": 10632.69977}, {"ts": 1772716980000, "open": 0.1223, "high": 0.1223, "low": 0.1218, "close": 0.1221, "volume": 243211.5, "quote_volume": 29688.01025, "trades": 381, "taker_buy_volume": 129810.5, "taker_buy_quote": 15844.86546}, {"ts": 1772717040000, "open": 0.1221, "high": 0.1223, "low": 0.122, "close": 0.1221, "volume": 132006.5, "quote_volume": 16121.09221, "trades": 303, "taker_buy_volume": 52865.5, "taker_buy_quote": 6455.97937}, {"ts": 1772717100000, "open": 0.1221, "high": 0.1221, "low": 0.1217, "close": 0.1218, "volume": 432585.0, "quote_volume": 52684.82834, "trades": 349, "taker_buy_volume": 278949.0, "taker_buy_quote": 33976.89196}, {"ts": 1772717160000, "open": 0.1219, "high": 0.1226, "low": 0.1219, "close": 0.1223, "volume": 321260.6, "quote_volume": 39290.17274, "trades": 430, "taker_buy_volume": 133522.9, "taker_buy_quote": 16333.36338}, {"ts": 1772717220000, "open": 0.1222, "high": 0.1223, "low": 0.122, "close": 0.1221, "volume": 70719.2, "quote_volume": 8637.75283, "trades": 159, "taker_buy_volume": 25015.7, "taker_buy_quote": 3056.36943}, {"ts": 1772717280000, "open": 0.122, "high": 0.1222, "low": 0.1218, "close": 0.122, "volume": 169145.7, "quote_volume": 20636.5975, "trades": 166, "taker_buy_volume": 65054.6, "taker_buy_quote": 7938.37388}, {"ts": 1772717340000, "open": 0.1221, "high": 0.1221, "low": 0.1216, "close": 0.1219, "volume": 70644.2, "quote_volume": 8605.56354, "trades": 124, "taker_buy_volume": 30761.7, "taker_buy_quote": 3748.23744}, {"ts": 1772717400000, "open": 0.1219, "high": 0.1219, "low": 0.1204, "close": 0.1205, "volume": 1203648.1, "quote_volume": 145592.49999, "trades": 591, "taker_buy_volume": 654515.0, "taker_buy_quote": 79147.04897}, {"ts": 1772717460000, "open": 0.1206, "high": 0.1212, "low": 0.1201, "close": 0.121, "volume": 395886.2, "quote_volume": 47806.77277, "trades": 686, "taker_buy_volume": 201063.2, "taker_buy_quote": 24275.78164}, {"ts": 1772717520000, "open": 0.121, "high": 0.121, "low": 0.1201, "close": 0.1203, "volume": 332585.5, "quote_volume": 40076.13906, "trades": 478, "taker_buy_volume": 185009.5, "taker_buy_quote": 22286.07732}, {"ts": 1772717580000, "open": 0.1203, "high": 0.1206, "low": 0.12, "close": 0.1201, "volume": 400421.2, "quote_volume": 48147.24774, "trades": 577, "taker_buy_volume": 146686.9, "taker_buy_quote": 17637.04062}, {"ts": 1772717640000, "open": 0.1201, "high": 0.1202, "low": 0.1198, "close": 0.12, "volume": 273949.8, "quote_volume": 32864.5091, "trades": 305, "taker_buy_volume": 70453.7, "taker_buy_quote": 8452.51914}, {"ts": 1772717700000, "open": 0.1201, "high": 0.1201, "low": 0.1195, "close": 0.1198, "volume": 272833.3, "quote_volume": 32681.6909, "trades": 408, "taker_buy_volume": 128336.4, "taker_buy_quote": 15374.69966}, {"ts": 1772717760000, "open": 0.1198, "high": 0.1201, "low": 0.1194, "close": 0.1196, "volume": 251703.8, "quote_volume": 30153.7505, "trades": 386, "taker_buy_volume": 156638.2, "taker_buy_quote": 18768.25495}, {"ts": 1772717820000, "open": 0.1197, "high": 0.1198, "low": 0.1193, "close": 0.1194, "volume": 268407.8, "quote_volume": 32097.07157, "trades": 403, "taker_buy_volume": 96542.7, "taker_buy_quote": 11543.46879}, {"ts": 1772717880000, "open": 0.1194, "high": 0.1196, "low": 0.1193, "close": 0.1195, "volume": 164125.7, "quote_volume": 19600.71368, "trades": 328, "taker_buy_volume": 65903.8, "taker_buy_quote": 7871.47108}, {"ts": 1772717940000, "open": 0.1196, "high": 0.1201, "low": 0.1196, "close": 0.1199, "volume": 121838.4, "quote_volume": 14611.54307, "trades": 241, "taker_buy_volume": 68634.4, "taker_buy_quote": 8234.99789}, {"ts": 1772718000000, "open": 0.12, "high": 0.1204, "low": 0.1198, "close": 0.1199, "volume": 228878.1, "quote_volume": 27478.34592, "trades": 402, "taker_buy_volume": 110776.0, "taker_buy_quote": 13297.59647}, {"ts": 1772718060000, "open": 0.12, "high": 0.1204, "low": 0.12, "close": 0.1204, "volume": 153402.6, "quote_volume": 18449.66719, "trades": 258, "taker_buy_volume": 61824.0, "taker_buy_quote": 7434.22539}, {"ts": 1772718120000, "open": 0.1205, "high": 0.1211, "low": 0.1205, "close": 0.1207, "volume": 183077.4, "quote_volume": 22109.70013, "trades": 368, "taker_buy_volume": 107283.5, "taker_buy_quote": 12951.70697}, {"ts": 1772718180000, "open": 0.1207, "high": 0.1208, "low": 0.1204, "close": 0.1207, "volume": 285143.0, "quote_volume": 34397.2013, "trades": 329, "taker_buy_volume": 138480.7, "taker_buy_quote": 16703.83427}, {"ts": 1772718240000, "open": 0.1207, "high": 0.1214, "low": 0.1207, "close": 0.1212, "volume": 167534.7, "quote_volume": 20267.03871, "trades": 267, "taker_buy_volume": 82604.5, "taker_buy_quote": 9995.98234}, {"ts": 1772718300000, "open": 0.1212, "high": 0.1215, "low": 0.1209, "close": 0.121, "volume": 159163.1, "quote_volume": 19289.25377, "trades": 328, "taker_buy_volume": 87933.8, "taker_buy_quote": 10660.69208}, {"ts": 1772718360000, "open": 0.121, "high": 0.1212, "low": 0.1207, "close": 0.121, "volume": 182844.8, "quote_volume": 22123.41484, "trades": 293, "taker_buy_volume": 94582.3, "taker_buy_quote": 11443.53528}, {"ts": 1772718420000, "open": 0.121, "high": 0.1217, "low": 0.121, "close": 0.1216, "volume": 282654.6, "quote_volume": 34301.01986, "trades": 407, "taker_buy_volume": 178927.2, "taker_buy_quote": 21703.5974}, {"ts": 1772718480000, "open": 0.1215, "high": 0.1217, "low": 0.1213, "close": 0.1213, "volume": 208832.0, "quote_volume": 25383.91133, "trades": 321, "taker_buy_volume": 103383.8, "taker_buy_quote": 12571.63928}, {"ts": 1772718540000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 66925.1, "quote_volume": 8120.21775, "trades": 122, "taker_buy_volume": 39944.7, "taker_buy_quote": 4846.61975}, {"ts": 1772718600000, "open": 0.1213, "high": 0.1213, "low": 0.1209, "close": 0.1211, "volume": 84762.5, "quote_volume": 10267.05393, "trades": 166, "taker_buy_volume": 18770.3, "taker_buy_quote": 2274.16575}, {"ts": 1772718660000, "open": 0.1211, "high": 0.1211, "low": 0.1206, "close": 0.1211, "volume": 175416.2, "quote_volume": 21203.00718, "trades": 297, "taker_buy_volume": 81230.4, "taker_buy_quote": 9822.54059}, {"ts": 1772718720000, "open": 0.121, "high": 0.121, "low": 0.1206, "close": 0.1207, "volume": 98715.0, "quote_volume": 11910.64083, "trades": 167, "taker_buy_volume": 69298.6, "taker_buy_quote": 8358.87893}, {"ts": 1772718780000, "open": 0.1207, "high": 0.1207, "low": 0.1203, "close": 0.1204, "volume": 162874.7, "quote_volume": 19638.17595, "trades": 197, "taker_buy_volume": 62894.9, "taker_buy_quote": 7583.24704}, {"ts": 1772718840000, "open": 0.1204, "high": 0.1206, "low": 0.1202, "close": 0.1204, "volume": 109267.2, "quote_volume": 13153.62799, "trades": 190, "taker_buy_volume": 38391.5, "taker_buy_quote": 4622.83456}, {"ts": 1772718900000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 77900.3, "quote_volume": 9377.27395, "trades": 114, "taker_buy_volume": 37837.0, "taker_buy_quote": 4554.9896}, {"ts": 1772718960000, "open": 0.1204, "high": 0.1208, "low": 0.1204, "close": 0.1208, "volume": 49319.2, "quote_volume": 5943.96563, "trades": 78, "taker_buy_volume": 21392.6, "taker_buy_quote": 2579.84787}, {"ts": 1772719020000, "open": 0.1208, "high": 0.1208, "low": 0.1203, "close": 0.1203, "volume": 205441.6, "quote_volume": 24763.236, "trades": 257, "taker_buy_volume": 42426.2, "taker_buy_quote": 5117.38998}, {"ts": 1772719080000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 175982.9, "quote_volume": 21148.25365, "trades": 294, "taker_buy_volume": 91383.2, "taker_buy_quote": 10982.69953}, {"ts": 1772719140000, "open": 0.1201, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 42732.6, "quote_volume": 5130.14923, "trades": 86, "taker_buy_volume": 9634.9, "taker_buy_quote": 1156.81015}, {"ts": 1772719200000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 213940.8, "quote_volume": 25701.87611, "trades": 275, "taker_buy_volume": 88218.0, "taker_buy_quote": 10598.95897}, {"ts": 1772719260000, "open": 0.1203, "high": 0.1203, "low": 0.12, "close": 0.12, "volume": 65208.3, "quote_volume": 7833.82857, "trades": 126, "taker_buy_volume": 36468.6, "taker_buy_quote": 4381.86818}, {"ts": 1772719320000, "open": 0.1201, "high": 0.1202, "low": 0.1197, "close": 0.1198, "volume": 69322.8, "quote_volume": 8313.99643, "trades": 166, "taker_buy_volume": 26797.9, "taker_buy_quote": 3214.07497}, {"ts": 1772719380000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 91394.3, "quote_volume": 10947.86138, "trades": 205, "taker_buy_volume": 58816.0, "taker_buy_quote": 7045.01508}, {"ts": 1772719440000, "open": 0.1198, "high": 0.1201, "low": 0.1198, "close": 0.1201, "volume": 94757.5, "quote_volume": 11359.34815, "trades": 190, "taker_buy_volume": 25621.1, "taker_buy_quote": 3071.66969}, {"ts": 1772719500000, "open": 0.12, "high": 0.1207, "low": 0.1199, "close": 0.1203, "volume": 216901.6, "quote_volume": 26109.93486, "trades": 329, "taker_buy_volume": 125641.1, "taker_buy_quote": 15124.24308}, {"ts": 1772719560000, "open": 0.1202, "high": 0.1206, "low": 0.1202, "close": 0.1206, "volume": 65336.6, "quote_volume": 7874.54945, "trades": 125, "taker_buy_volume": 38650.7, "taker_buy_quote": 4659.05495}, {"ts": 1772719620000, "open": 0.1206, "high": 0.1207, "low": 0.1204, "close": 0.1205, "volume": 44820.7, "quote_volume": 5404.64048, "trades": 134, "taker_buy_volume": 22847.7, "taker_buy_quote": 2755.06114}, {"ts": 1772719680000, "open": 0.1205, "high": 0.1205, "low": 0.1197, "close": 0.12, "volume": 269622.3, "quote_volume": 32354.62178, "trades": 289, "taker_buy_volume": 53833.5, "taker_buy_quote": 6459.56882}, {"ts": 1772719740000, "open": 0.1201, "high": 0.1215, "low": 0.1201, "close": 0.1214, "volume": 352241.7, "quote_volume": 42616.77655, "trades": 552, "taker_buy_volume": 183938.3, "taker_buy_quote": 22248.1603}, {"ts": 1772719800000, "open": 0.1215, "high": 0.1216, "low": 0.1211, "close": 0.1211, "volume": 86228.0, "quote_volume": 10468.94554, "trades": 157, "taker_buy_volume": 19784.0, "taker_buy_quote": 2402.74638}, {"ts": 1772719860000, "open": 0.1211, "high": 0.1211, "low": 0.1204, "close": 0.1204, "volume": 95982.6, "quote_volume": 11581.92198, "trades": 210, "taker_buy_volume": 34781.6, "taker_buy_quote": 4195.5724}, {"ts": 1772719920000, "open": 0.1204, "high": 0.121, "low": 0.1204, "close": 0.1208, "volume": 301746.5, "quote_volume": 36452.74489, "trades": 224, "taker_buy_volume": 209161.8, "taker_buy_quote": 25267.20453}, {"ts": 1772719980000, "open": 0.1208, "high": 0.1209, "low": 0.1205, "close": 0.1207, "volume": 74360.0, "quote_volume": 8980.68562, "trades": 140, "taker_buy_volume": 12282.6, "taker_buy_quote": 1482.84727}, {"ts": 1772720040000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 58891.3, "quote_volume": 7108.21852, "trades": 91, "taker_buy_volume": 40522.7, "taker_buy_quote": 4891.15558}, {"ts": 1772720100000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 64760.3, "quote_volume": 7801.93298, "trades": 159, "taker_buy_volume": 36312.2, "taker_buy_quote": 4375.92695}, {"ts": 1772720160000, "open": 0.1206, "high": 0.1206, "low": 0.1203, "close": 0.1205, "volume": 113617.1, "quote_volume": 13688.20253, "trades": 143, "taker_buy_volume": 62788.8, "taker_buy_quote": 7564.12221}, {"ts": 1772720220000, "open": 0.1206, "high": 0.1207, "low": 0.1202, "close": 0.1202, "volume": 158879.9, "quote_volume": 19119.49331, "trades": 202, "taker_buy_volume": 69624.5, "taker_buy_quote": 8374.80234}, {"ts": 1772720280000, "open": 0.1202, "high": 0.1206, "low": 0.1202, "close": 0.1205, "volume": 75439.0, "quote_volume": 9089.94843, "trades": 139, "taker_buy_volume": 28073.6, "taker_buy_quote": 3382.34117}, {"ts": 1772720340000, "open": 0.1204, "high": 0.1205, "low": 0.1202, "close": 0.1204, "volume": 142556.2, "quote_volume": 17152.89507, "trades": 200, "taker_buy_volume": 71459.7, "taker_buy_quote": 8598.98423}, {"ts": 1772720400000, "open": 0.1204, "high": 0.1208, "low": 0.1203, "close": 0.1204, "volume": 186077.9, "quote_volume": 22428.80834, "trades": 307, "taker_buy_volume": 80691.0, "taker_buy_quote": 9725.76523}, {"ts": 1772720460000, "open": 0.1205, "high": 0.1207, "low": 0.1204, "close": 0.1205, "volume": 73150.4, "quote_volume": 8816.37679, "trades": 174, "taker_buy_volume": 16476.1, "taker_buy_quote": 1985.01331}, {"ts": 1772720520000, "open": 0.1204, "high": 0.1206, "low": 0.1202, "close": 0.1206, "volume": 97832.4, "quote_volume": 11781.65381, "trades": 167, "taker_buy_volume": 46920.9, "taker_buy_quote": 5652.88608}, {"ts": 1772720580000, "open": 0.1205, "high": 0.1206, "low": 0.1202, "close": 0.1204, "volume": 105169.3, "quote_volume": 12664.99853, "trades": 178, "taker_buy_volume": 41438.1, "taker_buy_quote": 4991.98743}, {"ts": 1772720640000, "open": 0.1204, "high": 0.1206, "low": 0.1202, "close": 0.1205, "volume": 83852.8, "quote_volume": 10095.6609, "trades": 197, "taker_buy_volume": 43701.9, "taker_buy_quote": 5262.28277}, {"ts": 1772720700000, "open": 0.1206, "high": 0.1209, "low": 0.1206, "close": 0.1208, "volume": 146602.9, "quote_volume": 17706.54418, "trades": 186, "taker_buy_volume": 65391.3, "taker_buy_quote": 7894.32315}, {"ts": 1772720760000, "open": 0.1209, "high": 0.121, "low": 0.1207, "close": 0.1209, "volume": 94990.1, "quote_volume": 11482.36752, "trades": 116, "taker_buy_volume": 53036.6, "taker_buy_quote": 6411.07458}, {"ts": 1772720820000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 75371.2, "quote_volume": 9108.04826, "trades": 91, "taker_buy_volume": 33318.4, "taker_buy_quote": 4027.10398}, {"ts": 1772720880000, "open": 0.1208, "high": 0.122, "low": 0.1207, "close": 0.1218, "volume": 687613.3, "quote_volume": 83454.40246, "trades": 542, "taker_buy_volume": 524786.8, "taker_buy_quote": 63695.86905}, {"ts": 1772720940000, "open": 0.1219, "high": 0.1224, "low": 0.1219, "close": 0.1222, "volume": 382454.5, "quote_volume": 46743.81425, "trades": 505, "taker_buy_volume": 193308.0, "taker_buy_quote": 23621.86458}, {"ts": 1772721000000, "open": 0.1222, "high": 0.1227, "low": 0.122, "close": 0.1221, "volume": 386630.9, "quote_volume": 47282.67964, "trades": 539, "taker_buy_volume": 115490.9, "taker_buy_quote": 14131.13476}, {"ts": 1772721060000, "open": 0.1221, "high": 0.1222, "low": 0.1218, "close": 0.122, "volume": 318690.2, "quote_volume": 38879.11244, "trades": 624, "taker_buy_volume": 178580.2, "taker_buy_quote": 21789.56165}, {"ts": 1772721120000, "open": 0.1219, "high": 0.1222, "low": 0.1218, "close": 0.1221, "volume": 234177.9, "quote_volume": 28578.51447, "trades": 525, "taker_buy_volume": 112733.0, "taker_buy_quote": 13761.277}, {"ts": 1772721180000, "open": 0.1222, "high": 0.1233, "low": 0.1222, "close": 0.1231, "volume": 451152.3, "quote_volume": 55432.70156, "trades": 680, "taker_buy_volume": 178089.8, "taker_buy_quote": 21884.7211}, {"ts": 1772721240000, "open": 0.1232, "high": 0.1235, "low": 0.1229, "close": 0.123, "volume": 433886.5, "quote_volume": 53461.17619, "trades": 662, "taker_buy_volume": 174180.4, "taker_buy_quote": 21465.13821}, {"ts": 1772721300000, "open": 0.123, "high": 0.1231, "low": 0.1226, "close": 0.1227, "volume": 112461.0, "quote_volume": 13814.70058, "trades": 323, "taker_buy_volume": 43538.3, "taker_buy_quote": 5347.95121}, {"ts": 1772721360000, "open": 0.1226, "high": 0.1229, "low": 0.1224, "close": 0.1228, "volume": 130075.5, "quote_volume": 15954.26135, "trades": 335, "taker_buy_volume": 59042.8, "taker_buy_quote": 7241.45315}, {"ts": 1772721420000, "open": 0.1228, "high": 0.1232, "low": 0.1228, "close": 0.1229, "volume": 134178.4, "quote_volume": 16510.77157, "trades": 361, "taker_buy_volume": 58643.6, "taker_buy_quote": 7217.6264}, {"ts": 1772721480000, "open": 0.1229, "high": 0.1234, "low": 0.1229, "close": 0.1234, "volume": 149959.8, "quote_volume": 18461.27167, "trades": 365, "taker_buy_volume": 65660.2, "taker_buy_quote": 8082.60633}, {"ts": 1772721540000, "open": 0.1233, "high": 0.1233, "low": 0.1216, "close": 0.1219, "volume": 462290.8, "quote_volume": 56461.49599, "trades": 867, "taker_buy_volume": 146920.6, "taker_buy_quote": 17921.92054}, {"ts": 1772721600000, "open": 0.1218, "high": 0.1223, "low": 0.121, "close": 0.1213, "volume": 716672.0, "quote_volume": 87160.71604, "trades": 761, "taker_buy_volume": 274305.6, "taker_buy_quote": 33412.02189}, {"ts": 1772721660000, "open": 0.1213, "high": 0.1213, "low": 0.1206, "close": 0.1207, "volume": 369056.0, "quote_volume": 44669.21696, "trades": 590, "taker_buy_volume": 109111.2, "taker_buy_quote": 13206.61065}, {"ts": 1772721720000, "open": 0.1208, "high": 0.121, "low": 0.1206, "close": 0.1209, "volume": 370597.3, "quote_volume": 44769.05926, "trades": 689, "taker_buy_volume": 157405.3, "taker_buy_quote": 19020.47798}, {"ts": 1772721780000, "open": 0.1208, "high": 0.121, "low": 0.1204, "close": 0.1208, "volume": 306734.1, "quote_volume": 37033.49657, "trades": 615, "taker_buy_volume": 119307.1, "taker_buy_quote": 14402.83358}, {"ts": 1772721840000, "open": 0.1207, "high": 0.1208, "low": 0.1203, "close": 0.1204, "volume": 293815.1, "quote_volume": 35412.90525, "trades": 564, "taker_buy_volume": 151199.1, "taker_buy_quote": 18225.02901}, {"ts": 1772721900000, "open": 0.1204, "high": 0.1211, "low": 0.1203, "close": 0.1206, "volume": 327840.3, "quote_volume": 39539.29777, "trades": 682, "taker_buy_volume": 154545.2, "taker_buy_quote": 18642.40716}, {"ts": 1772721960000, "open": 0.1205, "high": 0.1209, "low": 0.1204, "close": 0.1206, "volume": 301310.8, "quote_volume": 36354.94499, "trades": 611, "taker_buy_volume": 119913.0, "taker_buy_quote": 14466.01904}, {"ts": 1772722020000, "open": 0.1207, "high": 0.121, "low": 0.1204, "close": 0.1209, "volume": 324873.7, "quote_volume": 39217.48929, "trades": 537, "taker_buy_volume": 183034.4, "taker_buy_quote": 22094.81677}, {"ts": 1772722080000, "open": 0.1209, "high": 0.1211, "low": 0.1208, "close": 0.1209, "volume": 156605.2, "quote_volume": 18947.06148, "trades": 316, "taker_buy_volume": 55047.9, "taker_buy_quote": 6661.94891}, {"ts": 1772722140000, "open": 0.1208, "high": 0.1212, "low": 0.1208, "close": 0.1209, "volume": 179001.7, "quote_volume": 21651.34446, "trades": 301, "taker_buy_volume": 100180.0, "taker_buy_quote": 12117.09967}, {"ts": 1772722200000, "open": 0.121, "high": 0.1224, "low": 0.121, "close": 0.1222, "volume": 219707.4, "quote_volume": 26801.81249, "trades": 542, "taker_buy_volume": 110076.9, "taker_buy_quote": 13423.7498}, {"ts": 1772722260000, "open": 0.1222, "high": 0.1226, "low": 0.1219, "close": 0.1224, "volume": 315330.8, "quote_volume": 38567.71829, "trades": 567, "taker_buy_volume": 114744.6, "taker_buy_quote": 14033.97493}, {"ts": 1772722320000, "open": 0.1224, "high": 0.1224, "low": 0.1215, "close": 0.1215, "volume": 333111.7, "quote_volume": 40559.1758, "trades": 512, "taker_buy_volume": 130595.3, "taker_buy_quote": 15899.76882}, {"ts": 1772722380000, "open": 0.1216, "high": 0.1223, "low": 0.1215, "close": 0.1219, "volume": 261546.0, "quote_volume": 31896.52673, "trades": 595, "taker_buy_volume": 148119.7, "taker_buy_quote": 18060.47007}, {"ts": 1772722440000, "open": 0.1218, "high": 0.1221, "low": 0.1217, "close": 0.1218, "volume": 166903.9, "quote_volume": 20332.3393, "trades": 321, "taker_buy_volume": 65368.3, "taker_buy_quote": 7962.62338}, {"ts": 1772722500000, "open": 0.1218, "high": 0.123, "low": 0.1218, "close": 0.123, "volume": 250216.8, "quote_volume": 30632.17238, "trades": 453, "taker_buy_volume": 89452.8, "taker_buy_quote": 10943.32241}, {"ts": 1772722560000, "open": 0.1229, "high": 0.1232, "low": 0.1226, "close": 0.123, "volume": 295285.5, "quote_volume": 36289.42356, "trades": 552, "taker_buy_volume": 149515.5, "taker_buy_quote": 18375.77433}, {"ts": 1772722620000, "open": 0.123, "high": 0.1231, "low": 0.1226, "close": 0.123, "volume": 116868.5, "quote_volume": 14356.22213, "trades": 247, "taker_buy_volume": 31656.0, "taker_buy_quote": 3890.88488}, {"ts": 1772722680000, "open": 0.1231, "high": 0.1237, "low": 0.123, "close": 0.123, "volume": 336994.3, "quote_volume": 41592.35681, "trades": 479, "taker_buy_volume": 135477.8, "taker_buy_quote": 16722.89969}, {"ts": 1772722740000, "open": 0.123, "high": 0.1231, "low": 0.1227, "close": 0.1229, "volume": 224447.1, "quote_volume": 27581.82112, "trades": 313, "taker_buy_volume": 85415.1, "taker_buy_quote": 10495.25296}, {"ts": 1772722800000, "open": 0.123, "high": 0.1234, "low": 0.1226, "close": 0.1234, "volume": 260045.2, "quote_volume": 31983.49326, "trades": 443, "taker_buy_volume": 164543.3, "taker_buy_quote": 20243.09376}, {"ts": 1772722860000, "open": 0.1234, "high": 0.1237, "low": 0.1231, "close": 0.1234, "volume": 288333.1, "quote_volume": 35579.75644, "trades": 575, "taker_buy_volume": 134279.3, "taker_buy_quote": 16563.6255}, {"ts": 1772722920000, "open": 0.1234, "high": 0.1235, "low": 0.1227, "close": 0.1231, "volume": 524945.2, "quote_volume": 64566.43193, "trades": 677, "taker_buy_volume": 299248.0, "taker_buy_quote": 36806.57771}, {"ts": 1772722980000, "open": 0.1231, "high": 0.1234, "low": 0.1226, "close": 0.1227, "volume": 202162.8, "quote_volume": 24851.01597, "trades": 352, "taker_buy_volume": 100099.8, "taker_buy_quote": 12303.24286}, {"ts": 1772723040000, "open": 0.1227, "high": 0.1229, "low": 0.1225, "close": 0.1225, "volume": 177476.3, "quote_volume": 21785.85485, "trades": 364, "taker_buy_volume": 104229.9, "taker_buy_quote": 12797.38084}, {"ts": 1772723100000, "open": 0.1225, "high": 0.1228, "low": 0.1221, "close": 0.1225, "volume": 180701.3, "quote_volume": 22112.74606, "trades": 329, "taker_buy_volume": 67754.6, "taker_buy_quote": 8292.0511}, {"ts": 1772723160000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 87601.6, "quote_volume": 10726.94035, "trades": 163, "taker_buy_volume": 62185.6, "taker_buy_quote": 7613.98521}, {"ts": 1772723220000, "open": 0.1225, "high": 0.1231, "low": 0.122, "close": 0.1221, "volume": 230646.8, "quote_volume": 28245.44922, "trades": 444, "taker_buy_volume": 94510.7, "taker_buy_quote": 11562.73424}, {"ts": 1772723280000, "open": 0.1221, "high": 0.1222, "low": 0.1215, "close": 0.1216, "volume": 310745.6, "quote_volume": 37865.5533, "trades": 547, "taker_buy_volume": 126981.0, "taker_buy_quote": 15468.16875}, {"ts": 1772723340000, "open": 0.1216, "high": 0.1217, "low": 0.121, "close": 0.1211, "volume": 307091.5, "quote_volume": 37251.81671, "trades": 519, "taker_buy_volume": 107563.2, "taker_buy_quote": 13060.84567}, {"ts": 1772723400000, "open": 0.1211, "high": 0.1218, "low": 0.1211, "close": 0.1217, "volume": 303890.6, "quote_volume": 36926.11842, "trades": 492, "taker_buy_volume": 154500.2, "taker_buy_quote": 18765.19131}, {"ts": 1772723460000, "open": 0.1217, "high": 0.1217, "low": 0.1211, "close": 0.1211, "volume": 285058.5, "quote_volume": 34585.5226, "trades": 511, "taker_buy_volume": 185636.9, "taker_buy_quote": 22527.99097}, {"ts": 1772723520000, "open": 0.1211, "high": 0.1215, "low": 0.1209, "close": 0.1214, "volume": 148638.7, "quote_volume": 18021.30757, "trades": 325, "taker_buy_volume": 76047.1, "taker_buy_quote": 9227.50807}, {"ts": 1772723580000, "open": 0.1213, "high": 0.1215, "low": 0.121, "close": 0.1214, "volume": 143565.8, "quote_volume": 17402.57427, "trades": 281, "taker_buy_volume": 64735.8, "taker_buy_quote": 7851.37793}, {"ts": 1772723640000, "open": 0.1215, "high": 0.1216, "low": 0.1211, "close": 0.1212, "volume": 153758.6, "quote_volume": 18644.51988, "trades": 337, "taker_buy_volume": 49794.2, "taker_buy_quote": 6040.0346}, {"ts": 1772723700000, "open": 0.1212, "high": 0.1215, "low": 0.121, "close": 0.1211, "volume": 119774.3, "quote_volume": 14516.90017, "trades": 234, "taker_buy_volume": 55281.6, "taker_buy_quote": 6709.59371}, {"ts": 1772723760000, "open": 0.1211, "high": 0.1213, "low": 0.121, "close": 0.1211, "volume": 135641.0, "quote_volume": 16440.1172, "trades": 269, "taker_buy_volume": 43083.2, "taker_buy_quote": 5219.95906}, {"ts": 1772723820000, "open": 0.1212, "high": 0.1213, "low": 0.121, "close": 0.1212, "volume": 43779.7, "quote_volume": 5301.6863, "trades": 170, "taker_buy_volume": 17750.7, "taker_buy_quote": 2149.82637}, {"ts": 1772723880000, "open": 0.1211, "high": 0.1211, "low": 0.1203, "close": 0.1208, "volume": 388018.7, "quote_volume": 46850.13337, "trades": 470, "taker_buy_volume": 116189.1, "taker_buy_quote": 14016.09168}, {"ts": 1772723940000, "open": 0.1208, "high": 0.1209, "low": 0.1205, "close": 0.1208, "volume": 115349.4, "quote_volume": 13924.63191, "trades": 244, "taker_buy_volume": 36269.9, "taker_buy_quote": 4379.18861}, {"ts": 1772724000000, "open": 0.1209, "high": 0.1213, "low": 0.1209, "close": 0.1212, "volume": 65768.7, "quote_volume": 7970.22044, "trades": 166, "taker_buy_volume": 56676.0, "taker_buy_quote": 6868.27898}, {"ts": 1772724060000, "open": 0.1211, "high": 0.1213, "low": 0.121, "close": 0.1212, "volume": 55620.2, "quote_volume": 6739.47679, "trades": 149, "taker_buy_volume": 34701.2, "taker_buy_quote": 4204.75981}, {"ts": 1772724120000, "open": 0.1211, "high": 0.1211, "low": 0.1204, "close": 0.1208, "volume": 231106.8, "quote_volume": 27881.03484, "trades": 268, "taker_buy_volume": 62472.1, "taker_buy_quote": 7531.12457}, {"ts": 1772724180000, "open": 0.1207, "high": 0.1208, "low": 0.1205, "close": 0.1207, "volume": 72205.0, "quote_volume": 8711.94093, "trades": 177, "taker_buy_volume": 36691.2, "taker_buy_quote": 4426.99023}, {"ts": 1772724240000, "open": 0.1207, "high": 0.1207, "low": 0.1203, "close": 0.1204, "volume": 351895.2, "quote_volume": 42379.57784, "trades": 216, "taker_buy_volume": 27421.3, "taker_buy_quote": 3308.55996}, {"ts": 1772724300000, "open": 0.1205, "high": 0.1209, "low": 0.1204, "close": 0.1208, "volume": 194499.9, "quote_volume": 23441.55133, "trades": 301, "taker_buy_volume": 51383.7, "taker_buy_quote": 6194.38369}, {"ts": 1772724360000, "open": 0.1208, "high": 0.1208, "low": 0.1205, "close": 0.1206, "volume": 243281.6, "quote_volume": 29350.60037, "trades": 254, "taker_buy_volume": 105344.5, "taker_buy_quote": 12711.07952}, {"ts": 1772724420000, "open": 0.1205, "high": 0.1208, "low": 0.1205, "close": 0.1206, "volume": 258422.0, "quote_volume": 31201.75516, "trades": 281, "taker_buy_volume": 154089.5, "taker_buy_quote": 18606.95549}, {"ts": 1772724480000, "open": 0.1205, "high": 0.1208, "low": 0.1205, "close": 0.1208, "volume": 44509.3, "quote_volume": 5371.54469, "trades": 153, "taker_buy_volume": 13418.7, "taker_buy_quote": 1619.44091}, {"ts": 1772724540000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 132729.0, "quote_volume": 16035.8135, "trades": 151, "taker_buy_volume": 28181.1, "taker_buy_quote": 3404.3829}, {"ts": 1772724600000, "open": 0.1208, "high": 0.1208, "low": 0.1203, "close": 0.1206, "volume": 318547.1, "quote_volume": 38399.47114, "trades": 363, "taker_buy_volume": 115885.8, "taker_buy_quote": 13968.85104}, {"ts": 1772724660000, "open": 0.1206, "high": 0.1215, "low": 0.1205, "close": 0.1214, "volume": 167931.5, "quote_volume": 20286.08929, "trades": 283, "taker_buy_volume": 102592.5, "taker_buy_quote": 12390.14665}, {"ts": 1772724720000, "open": 0.1215, "high": 0.1215, "low": 0.121, "close": 0.1213, "volume": 529261.7, "quote_volume": 64178.90036, "trades": 449, "taker_buy_volume": 241779.5, "taker_buy_quote": 29316.43257}, {"ts": 1772724780000, "open": 0.1214, "high": 0.1229, "low": 0.1213, "close": 0.1222, "volume": 485676.9, "quote_volume": 59351.63217, "trades": 722, "taker_buy_volume": 251403.6, "taker_buy_quote": 30705.78486}, {"ts": 1772724840000, "open": 0.1223, "high": 0.1226, "low": 0.1222, "close": 0.1224, "volume": 234922.7, "quote_volume": 28756.00821, "trades": 354, "taker_buy_volume": 137810.1, "taker_buy_quote": 16868.6973}, {"ts": 1772724900000, "open": 0.1224, "high": 0.1225, "low": 0.1222, "close": 0.1223, "volume": 204974.8, "quote_volume": 25079.31771, "trades": 351, "taker_buy_volume": 99997.6, "taker_buy_quote": 12234.94791}, {"ts": 1772724960000, "open": 0.1223, "high": 0.1231, "low": 0.1221, "close": 0.1222, "volume": 469672.5, "quote_volume": 57626.63653, "trades": 573, "taker_buy_volume": 297756.6, "taker_buy_quote": 36539.48352}, {"ts": 1772725020000, "open": 0.1222, "high": 0.1225, "low": 0.1221, "close": 0.1221, "volume": 127132.8, "quote_volume": 15537.38396, "trades": 276, "taker_buy_volume": 75921.1, "taker_buy_quote": 9277.37205}, {"ts": 1772725080000, "open": 0.1221, "high": 0.1229, "low": 0.122, "close": 0.1229, "volume": 192799.0, "quote_volume": 23572.3936, "trades": 312, "taker_buy_volume": 82838.1, "taker_buy_quote": 10131.88529}, {"ts": 1772725140000, "open": 0.1228, "high": 0.1237, "low": 0.1227, "close": 0.1237, "volume": 345546.9, "quote_volume": 42591.44208, "trades": 550, "taker_buy_volume": 200734.8, "taker_buy_quote": 24732.80838}, {"ts": 1772725200000, "open": 0.1236, "high": 0.1237, "low": 0.1229, "close": 0.1231, "volume": 314107.3, "quote_volume": 38704.37515, "trades": 339, "taker_buy_volume": 73156.5, "taker_buy_quote": 9023.64414}, {"ts": 1772725260000, "open": 0.123, "high": 0.1233, "low": 0.1225, "close": 0.1228, "volume": 110789.3, "quote_volume": 13608.54207, "trades": 313, "taker_buy_volume": 45695.1, "taker_buy_quote": 5610.50532}, {"ts": 1772725320000, "open": 0.1228, "high": 0.1233, "low": 0.1228, "close": 0.1231, "volume": 50917.1, "quote_volume": 6263.67048, "trades": 216, "taker_buy_volume": 20844.7, "taker_buy_quote": 2562.87153}, {"ts": 1772725380000, "open": 0.123, "high": 0.1234, "low": 0.1229, "close": 0.1232, "volume": 148916.0, "quote_volume": 18342.91335, "trades": 254, "taker_buy_volume": 93453.5, "taker_buy_quote": 11511.87783}, {"ts": 1772725440000, "open": 0.1232, "high": 0.1238, "low": 0.1232, "close": 0.1237, "volume": 356079.6, "quote_volume": 44017.3613, "trades": 347, "taker_buy_volume": 143305.4, "taker_buy_quote": 17707.40183}, {"ts": 1772725500000, "open": 0.1237, "high": 0.1238, "low": 0.1235, "close": 0.1236, "volume": 294157.9, "quote_volume": 36383.43969, "trades": 291, "taker_buy_volume": 116342.8, "taker_buy_quote": 14392.0541}, {"ts": 1772725560000, "open": 0.1236, "high": 0.124, "low": 0.1233, "close": 0.1234, "volume": 464103.4, "quote_volume": 57348.07471, "trades": 536, "taker_buy_volume": 226956.9, "taker_buy_quote": 28054.56994}, {"ts": 1772725620000, "open": 0.1233, "high": 0.1233, "low": 0.1223, "close": 0.1226, "volume": 294922.2, "quote_volume": 36147.91788, "trades": 404, "taker_buy_volume": 105783.6, "taker_buy_quote": 12961.45005}, {"ts": 1772725680000, "open": 0.1226, "high": 0.123, "low": 0.1224, "close": 0.1225, "volume": 216945.7, "quote_volume": 26622.42661, "trades": 328, "taker_buy_volume": 119637.6, "taker_buy_quote": 14681.39554}, {"ts": 1772725740000, "open": 0.1225, "high": 0.1225, "low": 0.1217, "close": 0.122, "volume": 312871.4, "quote_volume": 38174.79024, "trades": 418, "taker_buy_volume": 129273.4, "taker_buy_quote": 15773.92323}, {"ts": 1772725800000, "open": 0.122, "high": 0.1222, "low": 0.1219, "close": 0.1222, "volume": 162618.5, "quote_volume": 19848.2252, "trades": 282, "taker_buy_volume": 69466.2, "taker_buy_quote": 8475.6258}, {"ts": 1772725860000, "open": 0.1222, "high": 0.123, "low": 0.1222, "close": 0.123, "volume": 389717.0, "quote_volume": 47774.66692, "trades": 361, "taker_buy_volume": 323125.1, "taker_buy_quote": 39601.67032}, {"ts": 1772725920000, "open": 0.123, "high": 0.123, "low": 0.1224, "close": 0.1225, "volume": 365421.5, "quote_volume": 44834.37885, "trades": 365, "taker_buy_volume": 128267.7, "taker_buy_quote": 15729.30903}, {"ts": 1772725980000, "open": 0.1224, "high": 0.1227, "low": 0.1221, "close": 0.1225, "volume": 111237.3, "quote_volume": 13616.94293, "trades": 267, "taker_buy_volume": 56552.9, "taker_buy_quote": 6923.56438}, {"ts": 1772726040000, "open": 0.1226, "high": 0.1228, "low": 0.1225, "close": 0.1227, "volume": 200170.2, "quote_volume": 24548.20651, "trades": 262, "taker_buy_volume": 85220.8, "taker_buy_quote": 10453.10258}, {"ts": 1772726100000, "open": 0.1227, "high": 0.1235, "low": 0.1227, "close": 0.123, "volume": 514626.7, "quote_volume": 63298.24447, "trades": 520, "taker_buy_volume": 289572.7, "taker_buy_quote": 35613.28276}, {"ts": 1772726160000, "open": 0.123, "high": 0.123, "low": 0.1225, "close": 0.1226, "volume": 154032.3, "quote_volume": 18922.42966, "trades": 173, "taker_buy_volume": 70408.6, "taker_buy_quote": 8653.52843}, {"ts": 1772726220000, "open": 0.1225, "high": 0.1233, "low": 0.1225, "close": 0.1233, "volume": 324889.7, "quote_volume": 39925.56436, "trades": 388, "taker_buy_volume": 198327.9, "taker_buy_quote": 24386.2563}, {"ts": 1772726280000, "open": 0.1232, "high": 0.1234, "low": 0.123, "close": 0.1233, "volume": 121619.9, "quote_volume": 14980.1767, "trades": 279, "taker_buy_volume": 33462.7, "taker_buy_quote": 4119.73313}, {"ts": 1772726340000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1233, "volume": 161867.3, "quote_volume": 19961.81366, "trades": 273, "taker_buy_volume": 91415.2, "taker_buy_quote": 11273.31688}, {"ts": 1772726400000, "open": 0.1233, "high": 0.1236, "low": 0.1232, "close": 0.1233, "volume": 297849.0, "quote_volume": 36729.17892, "trades": 379, "taker_buy_volume": 138152.3, "taker_buy_quote": 17038.00661}, {"ts": 1772726460000, "open": 0.1233, "high": 0.1234, "low": 0.123, "close": 0.123, "volume": 29822.8, "quote_volume": 3674.91662, "trades": 155, "taker_buy_volume": 18465.2, "taker_buy_quote": 2275.60369}, {"ts": 1772726520000, "open": 0.123, "high": 0.1231, "low": 0.1224, "close": 0.1224, "volume": 199534.0, "quote_volume": 24509.58035, "trades": 310, "taker_buy_volume": 64463.9, "taker_buy_quote": 7921.47588}, {"ts": 1772726580000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 121180.8, "quote_volume": 14820.00834, "trades": 258, "taker_buy_volume": 58381.7, "taker_buy_quote": 7140.01672}, {"ts": 1772726640000, "open": 0.1221, "high": 0.1222, "low": 0.1218, "close": 0.1219, "volume": 249300.1, "quote_volume": 30412.37461, "trades": 359, "taker_buy_volume": 146138.5, "taker_buy_quote": 17831.22957}, {"ts": 1772726700000, "open": 0.1218, "high": 0.1218, "low": 0.1213, "close": 0.1214, "volume": 261307.7, "quote_volume": 31750.72299, "trades": 378, "taker_buy_volume": 66803.1, "taker_buy_quote": 8115.73633}, {"ts": 1772726760000, "open": 0.1214, "high": 0.1217, "low": 0.121, "close": 0.1211, "volume": 318326.5, "quote_volume": 38583.13785, "trades": 489, "taker_buy_volume": 115554.4, "taker_buy_quote": 14008.40571}, {"ts": 1772726820000, "open": 0.1211, "high": 0.1214, "low": 0.121, "close": 0.121, "volume": 138878.0, "quote_volume": 16828.8062, "trades": 352, "taker_buy_volume": 73898.9, "taker_buy_quote": 8953.07515}, {"ts": 1772726880000, "open": 0.1211, "high": 0.1212, "low": 0.1207, "close": 0.121, "volume": 182594.8, "quote_volume": 22076.00951, "trades": 318, "taker_buy_volume": 60495.2, "taker_buy_quote": 7315.58224}, {"ts": 1772726940000, "open": 0.121, "high": 0.121, "low": 0.1204, "close": 0.1205, "volume": 230137.7, "quote_volume": 27771.93987, "trades": 444, "taker_buy_volume": 130627.5, "taker_buy_quote": 15767.78456}, {"ts": 1772727000000, "open": 0.1204, "high": 0.1207, "low": 0.1203, "close": 0.1206, "volume": 203033.0, "quote_volume": 24452.44579, "trades": 270, "taker_buy_volume": 103510.3, "taker_buy_quote": 12470.52506}, {"ts": 1772727060000, "open": 0.1206, "high": 0.1207, "low": 0.12, "close": 0.1204, "volume": 442489.8, "quote_volume": 53239.00852, "trades": 493, "taker_buy_volume": 163720.7, "taker_buy_quote": 19703.56624}, {"ts": 1772727120000, "open": 0.1205, "high": 0.1212, "low": 0.1203, "close": 0.121, "volume": 305920.6, "quote_volume": 36932.00255, "trades": 405, "taker_buy_volume": 178850.5, "taker_buy_quote": 21591.42034}, {"ts": 1772727180000, "open": 0.1211, "high": 0.1224, "low": 0.121, "close": 0.122, "volume": 264862.5, "quote_volume": 32251.14219, "trades": 436, "taker_buy_volume": 188513.1, "taker_buy_quote": 22964.89399}, {"ts": 1772727240000, "open": 0.1219, "high": 0.1222, "low": 0.1217, "close": 0.1222, "volume": 116993.4, "quote_volume": 14273.65543, "trades": 189, "taker_buy_volume": 40187.3, "taker_buy_quote": 4904.51059}, {"ts": 1772727300000, "open": 0.1222, "high": 0.1225, "low": 0.1221, "close": 0.1223, "volume": 413514.9, "quote_volume": 50591.35139, "trades": 556, "taker_buy_volume": 221619.5, "taker_buy_quote": 27113.77379}, {"ts": 1772727360000, "open": 0.1223, "high": 0.1224, "low": 0.1218, "close": 0.1223, "volume": 77336.8, "quote_volume": 9449.50524, "trades": 160, "taker_buy_volume": 37811.2, "taker_buy_quote": 4620.64025}, {"ts": 1772727420000, "open": 0.1224, "high": 0.123, "low": 0.1224, "close": 0.1225, "volume": 153912.2, "quote_volume": 18904.3625, "trades": 404, "taker_buy_volume": 68993.0, "taker_buy_quote": 8473.82717}, {"ts": 1772727480000, "open": 0.1225, "high": 0.1228, "low": 0.1219, "close": 0.1227, "volume": 210231.3, "quote_volume": 25707.87204, "trades": 329, "taker_buy_volume": 83714.8, "taker_buy_quote": 10238.69277}, {"ts": 1772727540000, "open": 0.1228, "high": 0.1229, "low": 0.1225, "close": 0.1226, "volume": 158946.8, "quote_volume": 19504.64951, "trades": 266, "taker_buy_volume": 85460.5, "taker_buy_quote": 10483.38504}, {"ts": 1772727600000, "open": 0.1226, "high": 0.1233, "low": 0.1226, "close": 0.1227, "volume": 404329.0, "quote_volume": 49685.86069, "trades": 580, "taker_buy_volume": 201159.7, "taker_buy_quote": 24714.72015}, {"ts": 1772727660000, "open": 0.1227, "high": 0.1231, "low": 0.1224, "close": 0.1226, "volume": 375700.6, "quote_volume": 46125.09107, "trades": 557, "taker_buy_volume": 149409.6, "taker_buy_quote": 18344.97528}, {"ts": 1772727720000, "open": 0.1226, "high": 0.1231, "low": 0.1225, "close": 0.1226, "volume": 308614.9, "quote_volume": 37883.16422, "trades": 484, "taker_buy_volume": 120058.1, "taker_buy_quote": 14736.23112}, {"ts": 1772727780000, "open": 0.1227, "high": 0.1227, "low": 0.122, "close": 0.1221, "volume": 172895.9, "quote_volume": 21140.29815, "trades": 296, "taker_buy_volume": 77293.3, "taker_buy_quote": 9454.42741}, {"ts": 1772727840000, "open": 0.1221, "high": 0.1227, "low": 0.1221, "close": 0.1226, "volume": 151326.3, "quote_volume": 18544.47437, "trades": 233, "taker_buy_volume": 86440.8, "taker_buy_quote": 10590.68981}, {"ts": 1772727900000, "open": 0.1225, "high": 0.1231, "low": 0.1225, "close": 0.123, "volume": 238811.3, "quote_volume": 29334.84332, "trades": 468, "taker_buy_volume": 124178.7, "taker_buy_quote": 15249.46995}, {"ts": 1772727960000, "open": 0.123, "high": 0.123, "low": 0.1222, "close": 0.1223, "volume": 133593.9, "quote_volume": 16347.3654, "trades": 260, "taker_buy_volume": 78916.2, "taker_buy_quote": 9656.62199}, {"ts": 1772728020000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 52963.1, "quote_volume": 6478.18428, "trades": 156, "taker_buy_volume": 30523.3, "taker_buy_quote": 3734.5812}, {"ts": 1772728080000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 31202.8, "quote_volume": 3810.7011, "trades": 99, "taker_buy_volume": 17009.2, "taker_buy_quote": 2077.72639}, {"ts": 1772728140000, "open": 0.1221, "high": 0.1221, "low": 0.1215, "close": 0.1216, "volume": 148828.3, "quote_volume": 18124.40203, "trades": 233, "taker_buy_volume": 85471.2, "taker_buy_quote": 10402.92485}, {"ts": 1772728200000, "open": 0.1215, "high": 0.1218, "low": 0.1212, "close": 0.1216, "volume": 267220.5, "quote_volume": 32468.42182, "trades": 367, "taker_buy_volume": 80361.7, "taker_buy_quote": 9770.4627}, {"ts": 1772728260000, "open": 0.1216, "high": 0.1219, "low": 0.1212, "close": 0.1214, "volume": 277847.7, "quote_volume": 33782.0297, "trades": 381, "taker_buy_volume": 142383.3, "taker_buy_quote": 17311.29416}, {"ts": 1772728320000, "open": 0.1214, "high": 0.1217, "low": 0.1214, "close": 0.1217, "volume": 95437.0, "quote_volume": 11599.2795, "trades": 134, "taker_buy_volume": 50544.7, "taker_buy_quote": 6142.31937}, {"ts": 1772728380000, "open": 0.1217, "high": 0.1217, "low": 0.1214, "close": 0.1215, "volume": 103390.5, "quote_volume": 12577.28264, "trades": 136, "taker_buy_volume": 45707.2, "taker_buy_quote": 5559.24415}, {"ts": 1772728440000, "open": 0.1215, "high": 0.1217, "low": 0.1213, "close": 0.1217, "volume": 34573.1, "quote_volume": 4198.77554, "trades": 102, "taker_buy_volume": 25369.7, "taker_buy_quote": 3081.03933}, {"ts": 1772728500000, "open": 0.1217, "high": 0.1221, "low": 0.1216, "close": 0.1218, "volume": 174548.5, "quote_volume": 21260.36717, "trades": 218, "taker_buy_volume": 100169.6, "taker_buy_quote": 12199.59054}, {"ts": 1772728560000, "open": 0.1218, "high": 0.1224, "low": 0.1217, "close": 0.1223, "volume": 165204.1, "quote_volume": 20170.63981, "trades": 168, "taker_buy_volume": 99839.2, "taker_buy_quote": 12190.23721}, {"ts": 1772728620000, "open": 0.1223, "high": 0.1231, "low": 0.1223, "close": 0.1228, "volume": 232486.7, "quote_volume": 28541.30273, "trades": 312, "taker_buy_volume": 138341.2, "taker_buy_quote": 16977.60682}, {"ts": 1772728680000, "open": 0.1228, "high": 0.1228, "low": 0.1224, "close": 0.1224, "volume": 69723.1, "quote_volume": 8544.1057, "trades": 123, "taker_buy_volume": 46502.4, "taker_buy_quote": 5699.54353}, {"ts": 1772728740000, "open": 0.1225, "high": 0.1229, "low": 0.1223, "close": 0.1229, "volume": 62935.6, "quote_volume": 7712.97342, "trades": 141, "taker_buy_volume": 41504.9, "taker_buy_quote": 5084.93346}, {"ts": 1772728800000, "open": 0.1229, "high": 0.1234, "low": 0.1229, "close": 0.1233, "volume": 257579.4, "quote_volume": 31709.59591, "trades": 339, "taker_buy_volume": 130790.5, "taker_buy_quote": 16101.42819}, {"ts": 1772728860000, "open": 0.1233, "high": 0.1233, "low": 0.1224, "close": 0.1224, "volume": 102133.1, "quote_volume": 12548.90002, "trades": 182, "taker_buy_volume": 53314.5, "taker_buy_quote": 6549.44992}, {"ts": 1772728920000, "open": 0.1224, "high": 0.1226, "low": 0.1218, "close": 0.1218, "volume": 116541.4, "quote_volume": 14229.82625, "trades": 211, "taker_buy_volume": 66201.6, "taker_buy_quote": 8083.15028}, {"ts": 1772728980000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 84316.6, "quote_volume": 10264.04724, "trades": 106, "taker_buy_volume": 51682.2, "taker_buy_quote": 6291.38886}, {"ts": 1772729040000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 124386.0, "quote_volume": 15158.13263, "trades": 165, "taker_buy_volume": 101964.2, "taker_buy_quote": 12426.1155}, {"ts": 1772729100000, "open": 0.1219, "high": 0.1221, "low": 0.1218, "close": 0.1219, "volume": 59124.6, "quote_volume": 7211.19895, "trades": 131, "taker_buy_volume": 24506.4, "taker_buy_quote": 2989.58043}, {"ts": 1772729160000, "open": 0.122, "high": 0.1226, "low": 0.122, "close": 0.122, "volume": 136770.5, "quote_volume": 16723.29459, "trades": 215, "taker_buy_volume": 78328.5, "taker_buy_quote": 9574.94779}, {"ts": 1772729220000, "open": 0.122, "high": 0.1224, "low": 0.122, "close": 0.1222, "volume": 83826.7, "quote_volume": 10239.58946, "trades": 163, "taker_buy_volume": 52663.2, "taker_buy_quote": 6433.35697}, {"ts": 1772729280000, "open": 0.1222, "high": 0.1222, "low": 0.1218, "close": 0.1218, "volume": 42750.6, "quote_volume": 5214.4492, "trades": 95, "taker_buy_volume": 24868.1, "taker_buy_quote": 3034.86479}, {"ts": 1772729340000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 33845.5, "quote_volume": 4120.12366, "trades": 104, "taker_buy_volume": 23397.1, "taker_buy_quote": 2848.38357}, {"ts": 1772729400000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 89522.3, "quote_volume": 10885.4235, "trades": 139, "taker_buy_volume": 54830.0, "taker_buy_quote": 6667.15568}, {"ts": 1772729460000, "open": 0.1218, "high": 0.122, "low": 0.1216, "close": 0.1216, "volume": 149468.5, "quote_volume": 18200.35242, "trades": 170, "taker_buy_volume": 75851.1, "taker_buy_quote": 9233.56649}, {"ts": 1772729520000, "open": 0.1215, "high": 0.1216, "low": 0.1212, "close": 0.1213, "volume": 204906.2, "quote_volume": 24869.99787, "trades": 275, "taker_buy_volume": 114207.1, "taker_buy_quote": 13859.72518}, {"ts": 1772729580000, "open": 0.1213, "high": 0.1217, "low": 0.1212, "close": 0.1216, "volume": 134138.3, "quote_volume": 16282.05507, "trades": 178, "taker_buy_volume": 58734.3, "taker_buy_quote": 7129.38447}, {"ts": 1772729640000, "open": 0.1216, "high": 0.1226, "low": 0.1216, "close": 0.1221, "volume": 307994.5, "quote_volume": 37613.49378, "trades": 335, "taker_buy_volume": 230034.6, "taker_buy_quote": 28085.98776}, {"ts": 1772729700000, "open": 0.1222, "high": 0.1223, "low": 0.1217, "close": 0.1217, "volume": 188919.1, "quote_volume": 23057.14728, "trades": 236, "taker_buy_volume": 108859.0, "taker_buy_quote": 13287.59606}, {"ts": 1772729760000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 96633.5, "quote_volume": 11762.23709, "trades": 160, "taker_buy_volume": 44426.2, "taker_buy_quote": 5406.98789}, {"ts": 1772729820000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 74071.7, "quote_volume": 9000.60997, "trades": 166, "taker_buy_volume": 21571.4, "taker_buy_quote": 2620.34211}, {"ts": 1772729880000, "open": 0.1214, "high": 0.1214, "low": 0.121, "close": 0.1211, "volume": 97396.9, "quote_volume": 11795.58729, "trades": 268, "taker_buy_volume": 21941.2, "taker_buy_quote": 2657.23814}, {"ts": 1772729940000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 154332.3, "quote_volume": 18667.80915, "trades": 178, "taker_buy_volume": 66362.1, "taker_buy_quote": 8026.88456}, {"ts": 1772730000000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 79383.3, "quote_volume": 9604.04666, "trades": 124, "taker_buy_volume": 54953.4, "taker_buy_quote": 6647.31629}, {"ts": 1772730060000, "open": 0.1211, "high": 0.1215, "low": 0.121, "close": 0.1213, "volume": 96379.4, "quote_volume": 11687.55877, "trades": 227, "taker_buy_volume": 22541.3, "taker_buy_quote": 2736.32111}, {"ts": 1772730120000, "open": 0.1213, "high": 0.1216, "low": 0.1213, "close": 0.1216, "volume": 52031.0, "quote_volume": 6315.77755, "trades": 106, "taker_buy_volume": 26981.1, "taker_buy_quote": 3273.94842}, {"ts": 1772730180000, "open": 0.1216, "high": 0.1224, "low": 0.1216, "close": 0.1222, "volume": 198667.5, "quote_volume": 24261.3691, "trades": 288, "taker_buy_volume": 99763.5, "taker_buy_quote": 12187.10063}, {"ts": 1772730240000, "open": 0.1222, "high": 0.1224, "low": 0.1221, "close": 0.1221, "volume": 100163.3, "quote_volume": 12245.35362, "trades": 141, "taker_buy_volume": 62113.6, "taker_buy_quote": 7595.10488}, {"ts": 1772730300000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 72413.9, "quote_volume": 8847.08311, "trades": 175, "taker_buy_volume": 44542.2, "taker_buy_quote": 5442.76054}, {"ts": 1772730360000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 39359.2, "quote_volume": 4806.04388, "trades": 115, "taker_buy_volume": 3013.9, "taker_buy_quote": 368.22422}, {"ts": 1772730420000, "open": 0.1219, "high": 0.1219, "low": 0.1211, "close": 0.1213, "volume": 84281.7, "quote_volume": 10251.43182, "trades": 212, "taker_buy_volume": 32112.8, "taker_buy_quote": 3908.08444}, {"ts": 1772730480000, "open": 0.1213, "high": 0.1215, "low": 0.1212, "close": 0.1213, "volume": 164458.3, "quote_volume": 19961.73454, "trades": 194, "taker_buy_volume": 54220.0, "taker_buy_quote": 6579.7892}, {"ts": 1772730540000, "open": 0.1213, "high": 0.1213, "low": 0.1208, "close": 0.1208, "volume": 67483.0, "quote_volume": 8165.8702, "trades": 109, "taker_buy_volume": 53298.2, "taker_buy_quote": 6449.49483}, {"ts": 1772730600000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 98349.5, "quote_volume": 11882.63567, "trades": 175, "taker_buy_volume": 33983.3, "taker_buy_quote": 4105.63832}, {"ts": 1772730660000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 100602.4, "quote_volume": 12156.673, "trades": 160, "taker_buy_volume": 53809.9, "taker_buy_quote": 6502.26103}, {"ts": 1772730720000, "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.1208, "volume": 38484.6, "quote_volume": 4649.47317, "trades": 66, "taker_buy_volume": 31198.9, "taker_buy_quote": 3769.34667}, {"ts": 1772730780000, "open": 0.1208, "high": 0.121, "low": 0.1207, "close": 0.1208, "volume": 152539.7, "quote_volume": 18425.51706, "trades": 175, "taker_buy_volume": 22121.4, "taker_buy_quote": 2670.71675}, {"ts": 1772730840000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 12157.6, "quote_volume": 1470.49639, "trades": 78, "taker_buy_volume": 3743.6, "taker_buy_quote": 452.90444}, {"ts": 1772730900000, "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.1207, "volume": 33888.1, "quote_volume": 4090.98175, "trades": 76, "taker_buy_volume": 9958.6, "taker_buy_quote": 1202.2232}, {"ts": 1772730960000, "open": 0.1206, "high": 0.1206, "low": 0.1201, "close": 0.1202, "volume": 183399.1, "quote_volume": 22063.09032, "trades": 333, "taker_buy_volume": 111885.8, "taker_buy_quote": 13460.59379}, {"ts": 1772731020000, "open": 0.1201, "high": 0.1202, "low": 0.1198, "close": 0.12, "volume": 374596.4, "quote_volume": 44935.5036, "trades": 448, "taker_buy_volume": 146512.8, "taker_buy_quote": 17576.80156}, {"ts": 1772731080000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 74911.9, "quote_volume": 8983.57463, "trades": 126, "taker_buy_volume": 33376.8, "taker_buy_quote": 4000.9081}, {"ts": 1772731140000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 53136.5, "quote_volume": 6365.7527, "trades": 161, "taker_buy_volume": 33504.4, "taker_buy_quote": 4013.82712}, {"ts": 1772731200000, "open": 0.1198, "high": 0.1206, "low": 0.1198, "close": 0.1205, "volume": 192599.0, "quote_volume": 23150.85487, "trades": 229, "taker_buy_volume": 76086.2, "taker_buy_quote": 9149.08118}, {"ts": 1772731260000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 73826.3, "quote_volume": 8876.86701, "trades": 125, "taker_buy_volume": 24738.8, "taker_buy_quote": 2975.16658}, {"ts": 1772731320000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 100504.1, "quote_volume": 12086.96046, "trades": 172, "taker_buy_volume": 26912.9, "taker_buy_quote": 3235.1426}, {"ts": 1772731380000, "open": 0.1202, "high": 0.1204, "low": 0.12, "close": 0.12, "volume": 64142.7, "quote_volume": 7708.25323, "trades": 176, "taker_buy_volume": 18863.5, "taker_buy_quote": 2267.48262}, {"ts": 1772731440000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 90923.6, "quote_volume": 10909.6673, "trades": 145, "taker_buy_volume": 45212.6, "taker_buy_quote": 5423.48954}, {"ts": 1772731500000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 50306.8, "quote_volume": 6036.13546, "trades": 176, "taker_buy_volume": 35779.7, "taker_buy_quote": 4293.35643}, {"ts": 1772731560000, "open": 0.1198, "high": 0.1198, "low": 0.1193, "close": 0.1194, "volume": 61728.1, "quote_volume": 7374.72931, "trades": 167, "taker_buy_volume": 10999.5, "taker_buy_quote": 1313.74706}, {"ts": 1772731620000, "open": 0.1194, "high": 0.1195, "low": 0.1188, "close": 0.1189, "volume": 300751.6, "quote_volume": 35810.15119, "trades": 345, "taker_buy_volume": 119728.4, "taker_buy_quote": 14250.73838}, {"ts": 1772731680000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 56465.3, "quote_volume": 6715.81842, "trades": 122, "taker_buy_volume": 26795.3, "taker_buy_quote": 3187.74844}, {"ts": 1772731740000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 116646.2, "quote_volume": 13866.78798, "trades": 167, "taker_buy_volume": 36778.8, "taker_buy_quote": 4372.538}, {"ts": 1772731800000, "open": 0.1188, "high": 0.1189, "low": 0.1176, "close": 0.1179, "volume": 2380010.0, "quote_volume": 281323.2501, "trades": 726, "taker_buy_volume": 207377.9, "taker_buy_quote": 24518.87209}, {"ts": 1772731860000, "open": 0.1179, "high": 0.1179, "low": 0.1175, "close": 0.1176, "volume": 275049.3, "quote_volume": 32342.14325, "trades": 178, "taker_buy_volume": 67728.9, "taker_buy_quote": 7961.84043}, {"ts": 1772731920000, "open": 0.1176, "high": 0.1179, "low": 0.1173, "close": 0.1176, "volume": 498499.6, "quote_volume": 58619.86999, "trades": 260, "taker_buy_volume": 120766.6, "taker_buy_quote": 14206.40514}, {"ts": 1772731980000, "open": 0.1176, "high": 0.1179, "low": 0.1176, "close": 0.1178, "volume": 83224.9, "quote_volume": 9798.5496, "trades": 163, "taker_buy_volume": 59460.1, "taker_buy_quote": 6999.82889}, {"ts": 1772732040000, "open": 0.1178, "high": 0.118, "low": 0.1176, "close": 0.1177, "volume": 338832.1, "quote_volume": 39927.59511, "trades": 210, "taker_buy_volume": 169026.8, "taker_buy_quote": 19924.44079}, {"ts": 1772732100000, "open": 0.1176, "high": 0.1178, "low": 0.1176, "close": 0.1176, "volume": 62242.9, "quote_volume": 7324.93278, "trades": 103, "taker_buy_volume": 34074.6, "taker_buy_quote": 4011.57885}, {"ts": 1772732160000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 50583.2, "quote_volume": 5950.3153, "trades": 49, "taker_buy_volume": 22814.0, "taker_buy_quote": 2684.57443}, {"ts": 1772732220000, "open": 0.1176, "high": 0.1181, "low": 0.1173, "close": 0.118, "volume": 378830.0, "quote_volume": 44661.54221, "trades": 413, "taker_buy_volume": 166587.9, "taker_buy_quote": 19642.4805}, {"ts": 1772732280000, "open": 0.1179, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 84441.4, "quote_volume": 9952.94939, "trades": 151, "taker_buy_volume": 50560.0, "taker_buy_quote": 5959.48405}, {"ts": 1772732340000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 42711.0, "quote_volume": 5037.24729, "trades": 73, "taker_buy_volume": 28143.2, "taker_buy_quote": 3319.07831}, {"ts": 1772732400000, "open": 0.118, "high": 0.1182, "low": 0.1179, "close": 0.1181, "volume": 128303.4, "quote_volume": 15141.93707, "trades": 256, "taker_buy_volume": 69940.6, "taker_buy_quote": 8255.20019}, {"ts": 1772732460000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1178, "volume": 103863.8, "quote_volume": 12243.35946, "trades": 105, "taker_buy_volume": 16411.3, "taker_buy_quote": 1934.82684}, {"ts": 1772732520000, "open": 0.1177, "high": 0.1177, "low": 0.1174, "close": 0.1174, "volume": 249828.1, "quote_volume": 29356.33011, "trades": 163, "taker_buy_volume": 160755.3, "taker_buy_quote": 18881.4861}, {"ts": 1772732580000, "open": 0.1174, "high": 0.1177, "low": 0.1174, "close": 0.1176, "volume": 28589.0, "quote_volume": 3359.31753, "trades": 72, "taker_buy_volume": 21127.3, "taker_buy_quote": 2482.87717}, {"ts": 1772732640000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 45090.2, "quote_volume": 5304.76127, "trades": 170, "taker_buy_volume": 27912.2, "taker_buy_quote": 3284.10291}, {"ts": 1772732700000, "open": 0.1176, "high": 0.1177, "low": 0.1174, "close": 0.1174, "volume": 83143.8, "quote_volume": 9773.79855, "trades": 124, "taker_buy_volume": 62195.5, "taker_buy_quote": 7312.65068}, {"ts": 1772732760000, "open": 0.1175, "high": 0.1177, "low": 0.1175, "close": 0.1176, "volume": 58284.6, "quote_volume": 6854.28215, "trades": 115, "taker_buy_volume": 43517.2, "taker_buy_quote": 5117.63591}, {"ts": 1772732820000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 62733.1, "quote_volume": 7373.76777, "trades": 97, "taker_buy_volume": 39721.7, "taker_buy_quote": 4668.75019}, {"ts": 1772732880000, "open": 0.1177, "high": 0.1177, "low": 0.1172, "close": 0.1173, "volume": 119180.8, "quote_volume": 13993.91578, "trades": 167, "taker_buy_volume": 60767.6, "taker_buy_quote": 7137.8741}, {"ts": 1772732940000, "open": 0.1174, "high": 0.1175, "low": 0.1172, "close": 0.1172, "volume": 35497.9, "quote_volume": 4164.89245, "trades": 167, "taker_buy_volume": 12090.8, "taker_buy_quote": 1417.87301}, {"ts": 1772733000000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 43536.0, "quote_volume": 5105.63482, "trades": 72, "taker_buy_volume": 33588.3, "taker_buy_quote": 3938.88297}, {"ts": 1772733060000, "open": 0.1173, "high": 0.1178, "low": 0.1171, "close": 0.1176, "volume": 125761.2, "quote_volume": 14783.6855, "trades": 331, "taker_buy_volume": 44222.8, "taker_buy_quote": 5196.66783}, {"ts": 1772733120000, "open": 0.1176, "high": 0.1179, "low": 0.1176, "close": 0.1178, "volume": 98965.7, "quote_volume": 11651.59791, "trades": 259, "taker_buy_volume": 60807.1, "taker_buy_quote": 7157.01961}, {"ts": 1772733180000, "open": 0.1177, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 50134.7, "quote_volume": 5901.9816, "trades": 160, "taker_buy_volume": 32978.9, "taker_buy_quote": 3882.09041}, {"ts": 1772733240000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 27241.9, "quote_volume": 3199.79602, "trades": 89, "taker_buy_volume": 12207.6, "taker_buy_quote": 1434.37246}, {"ts": 1772733300000, "open": 0.1174, "high": 0.1174, "low": 0.1168, "close": 0.1172, "volume": 125791.5, "quote_volume": 14713.0034, "trades": 172, "taker_buy_volume": 56276.0, "taker_buy_quote": 6582.64634}, {"ts": 1772733360000, "open": 0.1172, "high": 0.1175, "low": 0.1172, "close": 0.1174, "volume": 63321.4, "quote_volume": 7433.04742, "trades": 126, "taker_buy_volume": 44060.8, "taker_buy_quote": 5172.67702}, {"ts": 1772733420000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 6339.7, "quote_volume": 744.40379, "trades": 41, "taker_buy_volume": 1026.4, "taker_buy_quote": 120.57856}, {"ts": 1772733480000, "open": 0.1174, "high": 0.1176, "low": 0.1173, "close": 0.1175, "volume": 20460.9, "quote_volume": 2404.01594, "trades": 67, "taker_buy_volume": 17793.6, "taker_buy_quote": 2090.75238}, {"ts": 1772733540000, "open": 0.1175, "high": 0.1179, "low": 0.1175, "close": 0.1177, "volume": 13642.6, "quote_volume": 1606.65802, "trades": 64, "taker_buy_volume": 11039.1, "taker_buy_quote": 1299.998}, {"ts": 1772733600000, "open": 0.1177, "high": 0.1181, "low": 0.1176, "close": 0.1179, "volume": 115352.0, "quote_volume": 13597.12775, "trades": 186, "taker_buy_volume": 78646.4, "taker_buy_quote": 9269.18642}, {"ts": 1772733660000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 53006.2, "quote_volume": 6262.42953, "trades": 171, "taker_buy_volume": 22463.5, "taker_buy_quote": 2654.76789}, {"ts": 1772733720000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1178, "volume": 100528.0, "quote_volume": 11850.07046, "trades": 134, "taker_buy_volume": 86634.4, "taker_buy_quote": 10212.97306}, {"ts": 1772733780000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 56138.5, "quote_volume": 6621.59786, "trades": 99, "taker_buy_volume": 37416.5, "taker_buy_quote": 4413.79057}, {"ts": 1772733840000, "open": 0.1181, "high": 0.1186, "low": 0.1181, "close": 0.1185, "volume": 241168.8, "quote_volume": 28536.71955, "trades": 176, "taker_buy_volume": 196217.8, "taker_buy_quote": 23218.99644}, {"ts": 1772733900000, "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1184, "volume": 66780.2, "quote_volume": 7902.59002, "trades": 137, "taker_buy_volume": 35082.3, "taker_buy_quote": 4152.37138}, {"ts": 1772733960000, "open": 0.1183, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 108643.0, "quote_volume": 12854.16174, "trades": 192, "taker_buy_volume": 40772.7, "taker_buy_quote": 4825.09454}, {"ts": 1772734020000, "open": 0.1183, "high": 0.1188, "low": 0.1183, "close": 0.1186, "volume": 489747.5, "quote_volume": 58030.47947, "trades": 376, "taker_buy_volume": 252203.1, "taker_buy_quote": 29888.91472}, {"ts": 1772734080000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 37629.9, "quote_volume": 4459.13854, "trades": 94, "taker_buy_volume": 3303.3, "taker_buy_quote": 391.45107}, {"ts": 1772734140000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 87498.7, "quote_volume": 10370.16034, "trades": 145, "taker_buy_volume": 35226.4, "taker_buy_quote": 4175.21588}, {"ts": 1772734200000, "open": 0.1185, "high": 0.1186, "low": 0.1183, "close": 0.1184, "volume": 175650.4, "quote_volume": 20795.97721, "trades": 164, "taker_buy_volume": 50630.8, "taker_buy_quote": 5996.44474}, {"ts": 1772734260000, "open": 0.1184, "high": 0.1184, "low": 0.1181, "close": 0.1182, "volume": 106730.3, "quote_volume": 12618.40724, "trades": 150, "taker_buy_volume": 47660.4, "taker_buy_quote": 5633.67194}, {"ts": 1772734320000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 19728.0, "quote_volume": 2329.98524, "trades": 45, "taker_buy_volume": 17338.7, "taker_buy_quote": 2047.80891}, {"ts": 1772734380000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 32248.2, "quote_volume": 3814.32219, "trades": 94, "taker_buy_volume": 14764.4, "taker_buy_quote": 1746.80895}, {"ts": 1772734440000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 3685.9, "quote_volume": 436.40296, "trades": 22, "taker_buy_volume": 1040.4, "taker_buy_quote": 123.18336}, {"ts": 1772734500000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 8489.0, "quote_volume": 1004.49758, "trades": 52, "taker_buy_volume": 1744.8, "taker_buy_quote": 206.53367}, {"ts": 1772734560000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 34338.9, "quote_volume": 4056.49627, "trades": 72, "taker_buy_volume": 30533.6, "taker_buy_quote": 3606.89462}, {"ts": 1772734620000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 9606.9, "quote_volume": 1134.58335, "trades": 52, "taker_buy_volume": 6231.0, "taker_buy_quote": 735.88956}, {"ts": 1772734680000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 12688.1, "quote_volume": 1498.21297, "trades": 49, "taker_buy_volume": 8826.6, "taker_buy_quote": 1042.42146}, {"ts": 1772734740000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 66119.1, "quote_volume": 7788.97455, "trades": 105, "taker_buy_volume": 29212.1, "taker_buy_quote": 3441.18538}, {"ts": 1772734800000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 15489.7, "quote_volume": 1826.64933, "trades": 81, "taker_buy_volume": 6490.5, "taker_buy_quote": 765.16811}, {"ts": 1772734860000, "open": 0.1178, "high": 0.1178, "low": 0.1175, "close": 0.1178, "volume": 30217.3, "quote_volume": 3554.06952, "trades": 91, "taker_buy_volume": 19186.3, "taker_buy_quote": 2256.37843}, {"ts": 1772734920000, "open": 0.1178, "high": 0.1181, "low": 0.1178, "close": 0.1181, "volume": 56528.4, "quote_volume": 6670.58895, "trades": 174, "taker_buy_volume": 25882.5, "taker_buy_quote": 3054.375}, {"ts": 1772734980000, "open": 0.1182, "high": 0.1183, "low": 0.118, "close": 0.118, "volume": 66059.8, "quote_volume": 7808.57189, "trades": 144, "taker_buy_volume": 45293.9, "taker_buy_quote": 5354.37948}, {"ts": 1772735040000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 15401.0, "quote_volume": 1817.318, "trades": 42, "taker_buy_volume": 12973.6, "taker_buy_quote": 1530.8848}, {"ts": 1772735100000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 44255.8, "quote_volume": 5220.72051, "trades": 59, "taker_buy_volume": 14602.2, "taker_buy_quote": 1723.01768}, {"ts": 1772735160000, "open": 0.1179, "high": 0.1182, "low": 0.1178, "close": 0.118, "volume": 37820.2, "quote_volume": 4464.43736, "trades": 88, "taker_buy_volume": 16435.4, "taker_buy_quote": 1939.4483}, {"ts": 1772735220000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 24127.8, "quote_volume": 2847.08138, "trades": 59, "taker_buy_volume": 12895.0, "taker_buy_quote": 1521.61945}, {"ts": 1772735280000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 126520.0, "quote_volume": 14933.84756, "trades": 149, "taker_buy_volume": 28105.7, "taker_buy_quote": 3317.13556}, {"ts": 1772735340000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 57441.8, "quote_volume": 6768.38039, "trades": 92, "taker_buy_volume": 39776.6, "taker_buy_quote": 4686.48848}, {"ts": 1772735400000, "open": 0.1179, "high": 0.1183, "low": 0.1178, "close": 0.1181, "volume": 125274.2, "quote_volume": 14789.38434, "trades": 207, "taker_buy_volume": 57271.4, "taker_buy_quote": 6760.57483}, {"ts": 1772735460000, "open": 0.118, "high": 0.1181, "low": 0.1178, "close": 0.1181, "volume": 33088.9, "quote_volume": 3901.66786, "trades": 102, "taker_buy_volume": 18344.2, "taker_buy_quote": 2162.93458}, {"ts": 1772735520000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 119514.9, "quote_volume": 14084.22743, "trades": 170, "taker_buy_volume": 57553.0, "taker_buy_quote": 6782.13083}, {"ts": 1772735580000, "open": 0.1177, "high": 0.1178, "low": 0.1173, "close": 0.1178, "volume": 177173.1, "quote_volume": 20823.33537, "trades": 255, "taker_buy_volume": 73480.2, "taker_buy_quote": 8637.96345}, {"ts": 1772735640000, "open": 0.1178, "high": 0.118, "low": 0.1176, "close": 0.1178, "volume": 88110.6, "quote_volume": 10380.38441, "trades": 165, "taker_buy_volume": 33690.6, "taker_buy_quote": 3968.40376}, {"ts": 1772735700000, "open": 0.1179, "high": 0.1181, "low": 0.1177, "close": 0.1178, "volume": 146035.7, "quote_volume": 17221.09924, "trades": 194, "taker_buy_volume": 70848.0, "taker_buy_quote": 8357.13701}, {"ts": 1772735760000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1176, "volume": 114091.1, "quote_volume": 13413.02178, "trades": 130, "taker_buy_volume": 49259.4, "taker_buy_quote": 5792.08264}, {"ts": 1772735820000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1176, "volume": 39184.6, "quote_volume": 4605.86592, "trades": 94, "taker_buy_volume": 13523.7, "taker_buy_quote": 1590.39563}, {"ts": 1772735880000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1176, "volume": 87408.2, "quote_volume": 10280.5629, "trades": 159, "taker_buy_volume": 14501.7, "taker_buy_quote": 1706.78844}, {"ts": 1772735940000, "open": 0.1176, "high": 0.1178, "low": 0.1176, "close": 0.1176, "volume": 55295.8, "quote_volume": 6507.51653, "trades": 107, "taker_buy_volume": 30991.7, "taker_buy_quote": 3647.53276}, {"ts": 1772736000000, "open": 0.1176, "high": 0.1178, "low": 0.1175, "close": 0.1178, "volume": 158266.7, "quote_volume": 18624.86571, "trades": 222, "taker_buy_volume": 65641.7, "taker_buy_quote": 7722.65394}, {"ts": 1772736060000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1176, "volume": 107831.7, "quote_volume": 12683.65327, "trades": 239, "taker_buy_volume": 77599.6, "taker_buy_quote": 9127.14566}, {"ts": 1772736120000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.1179, "volume": 92893.6, "quote_volume": 10945.40995, "trades": 171, "taker_buy_volume": 38164.6, "taker_buy_quote": 4495.01461}, {"ts": 1772736180000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 20637.8, "quote_volume": 2437.03501, "trades": 110, "taker_buy_volume": 7315.1, "taker_buy_quote": 863.6548}, {"ts": 1772736240000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 43036.9, "quote_volume": 5082.05, "trades": 80, "taker_buy_volume": 26317.4, "taker_buy_quote": 3108.03195}, {"ts": 1772736300000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 39699.8, "quote_volume": 4686.62655, "trades": 115, "taker_buy_volume": 16297.1, "taker_buy_quote": 1924.33418}, {"ts": 1772736360000, "open": 0.1181, "high": 0.1183, "low": 0.1179, "close": 0.1183, "volume": 93047.5, "quote_volume": 10991.72211, "trades": 102, "taker_buy_volume": 35491.2, "taker_buy_quote": 4191.96629}, {"ts": 1772736420000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 29161.0, "quote_volume": 3445.16054, "trades": 79, "taker_buy_volume": 16354.2, "taker_buy_quote": 1932.25431}, {"ts": 1772736480000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 82277.4, "quote_volume": 9709.29392, "trades": 94, "taker_buy_volume": 52818.8, "taker_buy_quote": 6233.25227}, {"ts": 1772736540000, "open": 0.118, "high": 0.1181, "low": 0.1178, "close": 0.1181, "volume": 58886.2, "quote_volume": 6940.52242, "trades": 112, "taker_buy_volume": 5194.4, "taker_buy_quote": 612.60009}, {"ts": 1772736600000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 54154.2, "quote_volume": 6391.16261, "trades": 138, "taker_buy_volume": 20031.3, "taker_buy_quote": 2363.54086}, {"ts": 1772736660000, "open": 0.1179, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 45175.0, "quote_volume": 5327.71069, "trades": 87, "taker_buy_volume": 24175.8, "taker_buy_quote": 2851.06818}, {"ts": 1772736720000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 938.7, "quote_volume": 110.57886, "trades": 11, "taker_buy_volume": 492.6, "taker_buy_quote": 58.02828}, {"ts": 1772736780000, "open": 0.1178, "high": 0.1181, "low": 0.1178, "close": 0.118, "volume": 22070.5, "quote_volume": 2603.99799, "trades": 70, "taker_buy_volume": 5773.8, "taker_buy_quote": 681.18743}, {"ts": 1772736840000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.118, "volume": 40937.6, "quote_volume": 4833.276, "trades": 114, "taker_buy_volume": 8072.8, "taker_buy_quote": 952.81415}, {"ts": 1772736900000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 39752.8, "quote_volume": 4695.84756, "trades": 243, "taker_buy_volume": 30746.7, "taker_buy_quote": 3632.19532}, {"ts": 1772736960000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 21906.5, "quote_volume": 2591.48189, "trades": 150, "taker_buy_volume": 17068.3, "taker_buy_quote": 2019.2944}, {"ts": 1772737020000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 20088.6, "quote_volume": 2380.44159, "trades": 43, "taker_buy_volume": 16685.1, "taker_buy_quote": 1977.12684}, {"ts": 1772737080000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 6924.1, "quote_volume": 821.15526, "trades": 17, "taker_buy_volume": 6634.8, "taker_buy_quote": 786.87885}, {"ts": 1772737140000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 82453.7, "quote_volume": 9759.74951, "trades": 105, "taker_buy_volume": 29827.8, "taker_buy_quote": 3531.68591}, {"ts": 1772737200000, "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1187, "volume": 121041.8, "quote_volume": 14347.04673, "trades": 219, "taker_buy_volume": 63668.7, "taker_buy_quote": 7546.37619}, {"ts": 1772737260000, "open": 0.1188, "high": 0.119, "low": 0.1187, "close": 0.1188, "volume": 234641.5, "quote_volume": 27881.22543, "trades": 443, "taker_buy_volume": 152427.3, "taker_buy_quote": 18113.36936}, {"ts": 1772737320000, "open": 0.1189, "high": 0.1199, "low": 0.1188, "close": 0.1198, "volume": 2193158.4, "quote_volume": 261669.03528, "trades": 625, "taker_buy_volume": 1998803.2, "taker_buy_quote": 238435.37267}, {"ts": 1772737380000, "open": 0.1199, "high": 0.1205, "low": 0.1199, "close": 0.1204, "volume": 215389.8, "quote_volume": 25903.14151, "trades": 365, "taker_buy_volume": 103589.8, "taker_buy_quote": 12454.12035}, {"ts": 1772737440000, "open": 0.1205, "high": 0.1206, "low": 0.1203, "close": 0.1205, "volume": 169233.2, "quote_volume": 20393.87259, "trades": 217, "taker_buy_volume": 89083.6, "taker_buy_quote": 10738.96601}, {"ts": 1772737500000, "open": 0.1205, "high": 0.1206, "low": 0.1203, "close": 0.1205, "volume": 153366.7, "quote_volume": 18469.85422, "trades": 237, "taker_buy_volume": 75428.6, "taker_buy_quote": 9086.08689}, {"ts": 1772737560000, "open": 0.1205, "high": 0.1215, "low": 0.1205, "close": 0.1209, "volume": 445699.5, "quote_volume": 53971.96894, "trades": 373, "taker_buy_volume": 329742.0, "taker_buy_quote": 39945.13986}, {"ts": 1772737620000, "open": 0.1209, "high": 0.1212, "low": 0.1208, "close": 0.1212, "volume": 247001.6, "quote_volume": 29859.09347, "trades": 253, "taker_buy_volume": 107175.8, "taker_buy_quote": 12962.59551}, {"ts": 1772737680000, "open": 0.1211, "high": 0.1213, "low": 0.121, "close": 0.1211, "volume": 216458.4, "quote_volume": 26215.08193, "trades": 226, "taker_buy_volume": 74562.0, "taker_buy_quote": 9031.40966}, {"ts": 1772737740000, "open": 0.121, "high": 0.1212, "low": 0.1209, "close": 0.1211, "volume": 77166.3, "quote_volume": 9344.31765, "trades": 111, "taker_buy_volume": 40902.6, "taker_buy_quote": 4953.87592}, {"ts": 1772737800000, "open": 0.1211, "high": 0.1211, "low": 0.1208, "close": 0.1208, "volume": 84128.0, "quote_volume": 10171.79799, "trades": 141, "taker_buy_volume": 29663.2, "taker_buy_quote": 3585.91503}, {"ts": 1772737860000, "open": 0.1208, "high": 0.1208, "low": 0.1204, "close": 0.1205, "volume": 190088.7, "quote_volume": 22926.38848, "trades": 311, "taker_buy_volume": 62527.2, "taker_buy_quote": 7540.75995}, {"ts": 1772737920000, "open": 0.1204, "high": 0.1206, "low": 0.1202, "close": 0.1206, "volume": 104228.3, "quote_volume": 12538.95173, "trades": 156, "taker_buy_volume": 44387.2, "taker_buy_quote": 5341.2337}, {"ts": 1772737980000, "open": 0.1207, "high": 0.1214, "low": 0.1207, "close": 0.1214, "volume": 201925.9, "quote_volume": 24421.52297, "trades": 339, "taker_buy_volume": 93572.9, "taker_buy_quote": 11320.37046}, {"ts": 1772738040000, "open": 0.1214, "high": 0.1216, "low": 0.1211, "close": 0.1211, "volume": 171037.3, "quote_volume": 20749.63233, "trades": 255, "taker_buy_volume": 56043.5, "taker_buy_quote": 6802.38813}, {"ts": 1772738100000, "open": 0.1212, "high": 0.1212, "low": 0.1202, "close": 0.1202, "volume": 1413622.9, "quote_volume": 170828.34382, "trades": 735, "taker_buy_volume": 303938.8, "taker_buy_quote": 36698.88217}, {"ts": 1772738160000, "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.1202, "volume": 294483.5, "quote_volume": 35378.99278, "trades": 311, "taker_buy_volume": 142790.2, "taker_buy_quote": 17159.29996}, {"ts": 1772738220000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 89405.4, "quote_volume": 10746.52908, "trades": 294, "taker_buy_volume": 29571.3, "taker_buy_quote": 3554.47026}, {"ts": 1772738280000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 323858.7, "quote_volume": 38883.16875, "trades": 257, "taker_buy_volume": 68915.8, "taker_buy_quote": 8274.82102}, {"ts": 1772738340000, "open": 0.1201, "high": 0.1201, "low": 0.1198, "close": 0.1201, "volume": 76352.6, "quote_volume": 9160.76875, "trades": 96, "taker_buy_volume": 31049.5, "taker_buy_quote": 3724.67357}, {"ts": 1772738400000, "open": 0.1202, "high": 0.1209, "low": 0.1202, "close": 0.1204, "volume": 255388.0, "quote_volume": 30789.22181, "trades": 377, "taker_buy_volume": 130310.5, "taker_buy_quote": 15711.15518}, {"ts": 1772738460000, "open": 0.1203, "high": 0.1204, "low": 0.12, "close": 0.1203, "volume": 137650.9, "quote_volume": 16543.32114, "trades": 182, "taker_buy_volume": 51224.8, "taker_buy_quote": 6158.28979}, {"ts": 1772738520000, "open": 0.1203, "high": 0.1206, "low": 0.1203, "close": 0.1204, "volume": 78941.9, "quote_volume": 9505.40929, "trades": 140, "taker_buy_volume": 39286.3, "taker_buy_quote": 4730.52782}, {"ts": 1772738580000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 33396.2, "quote_volume": 4015.88835, "trades": 77, "taker_buy_volume": 16278.8, "taker_buy_quote": 1957.80894}, {"ts": 1772738640000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 67179.3, "quote_volume": 8078.82549, "trades": 149, "taker_buy_volume": 27134.9, "taker_buy_quote": 3263.80527}, {"ts": 1772738700000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 126422.2, "quote_volume": 15179.43161, "trades": 188, "taker_buy_volume": 62343.9, "taker_buy_quote": 7487.65462}, {"ts": 1772738760000, "open": 0.1201, "high": 0.1202, "low": 0.1199, "close": 0.1202, "volume": 96383.8, "quote_volume": 11570.75042, "trades": 181, "taker_buy_volume": 54075.1, "taker_buy_quote": 6492.1072}, {"ts": 1772738820000, "open": 0.1203, "high": 0.1205, "low": 0.1202, "close": 0.1202, "volume": 199481.1, "quote_volume": 23991.23252, "trades": 190, "taker_buy_volume": 89270.1, "taker_buy_quote": 10740.24615}, {"ts": 1772738880000, "open": 0.1202, "high": 0.1203, "low": 0.1199, "close": 0.1199, "volume": 110602.4, "quote_volume": 13287.34001, "trades": 195, "taker_buy_volume": 33006.3, "taker_buy_quote": 3966.76474}, {"ts": 1772738940000, "open": 0.12, "high": 0.12, "low": 0.1196, "close": 0.1197, "volume": 76321.1, "quote_volume": 9141.59067, "trades": 146, "taker_buy_volume": 25907.1, "taker_buy_quote": 3101.67523}, {"ts": 1772739000000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1194, "volume": 145354.6, "quote_volume": 17377.93439, "trades": 191, "taker_buy_volume": 58403.1, "taker_buy_quote": 6981.42801}, {"ts": 1772739060000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 31740.5, "quote_volume": 3794.22735, "trades": 75, "taker_buy_volume": 16568.4, "taker_buy_quote": 1980.02036}, {"ts": 1772739120000, "open": 0.1195, "high": 0.1195, "low": 0.119, "close": 0.1191, "volume": 76291.3, "quote_volume": 9100.2573, "trades": 127, "taker_buy_volume": 17046.8, "taker_buy_quote": 2032.57287}, {"ts": 1772739180000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 72697.1, "quote_volume": 8651.66891, "trades": 90, "taker_buy_volume": 14622.3, "taker_buy_quote": 1740.13289}, {"ts": 1772739240000, "open": 0.119, "high": 0.1191, "low": 0.1188, "close": 0.119, "volume": 70505.8, "quote_volume": 8389.28232, "trades": 85, "taker_buy_volume": 38566.1, "taker_buy_quote": 4588.70503}, {"ts": 1772739300000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 34055.8, "quote_volume": 4051.80739, "trades": 40, "taker_buy_volume": 16266.3, "taker_buy_quote": 1935.6897}, {"ts": 1772739360000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 27839.4, "quote_volume": 3309.70633, "trades": 64, "taker_buy_volume": 11596.4, "taker_buy_quote": 1378.81196}, {"ts": 1772739420000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 36377.0, "quote_volume": 4321.5876, "trades": 101, "taker_buy_volume": 3454.3, "taker_buy_quote": 410.37084}, {"ts": 1772739480000, "open": 0.1187, "high": 0.1192, "low": 0.1187, "close": 0.119, "volume": 98699.8, "quote_volume": 11744.54957, "trades": 172, "taker_buy_volume": 31227.2, "taker_buy_quote": 3713.44456}, {"ts": 1772739540000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 35608.8, "quote_volume": 4236.19068, "trades": 106, "taker_buy_volume": 20859.9, "taker_buy_quote": 2481.37228}, {"ts": 1772739600000, "open": 0.119, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 17258.3, "quote_volume": 2051.7333, "trades": 59, "taker_buy_volume": 14043.6, "taker_buy_quote": 1669.44047}, {"ts": 1772739660000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 12677.3, "quote_volume": 1506.415, "trades": 42, "taker_buy_volume": 6034.4, "taker_buy_quote": 717.23848}, {"ts": 1772739720000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 152159.7, "quote_volume": 18069.03491, "trades": 181, "taker_buy_volume": 37512.9, "taker_buy_quote": 4456.23072}, {"ts": 1772739780000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 61597.2, "quote_volume": 7324.56831, "trades": 115, "taker_buy_volume": 17860.5, "taker_buy_quote": 2123.84179}, {"ts": 1772739840000, "open": 0.1188, "high": 0.1188, "low": 0.1184, "close": 0.1185, "volume": 54299.0, "quote_volume": 6438.18224, "trades": 93, "taker_buy_volume": 21585.2, "taker_buy_quote": 2559.64143}, {"ts": 1772739900000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 57886.3, "quote_volume": 6859.01947, "trades": 96, "taker_buy_volume": 34408.5, "taker_buy_quote": 4077.40725}, {"ts": 1772739960000, "open": 0.1186, "high": 0.1192, "low": 0.1186, "close": 0.1191, "volume": 141342.7, "quote_volume": 16805.88874, "trades": 281, "taker_buy_volume": 71424.4, "taker_buy_quote": 8491.43779}, {"ts": 1772740020000, "open": 0.1191, "high": 0.1193, "low": 0.119, "close": 0.1191, "volume": 49163.5, "quote_volume": 5855.06033, "trades": 84, "taker_buy_volume": 28633.6, "taker_buy_quote": 3409.94186}, {"ts": 1772740080000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 39815.7, "quote_volume": 4742.87789, "trades": 57, "taker_buy_volume": 25404.3, "taker_buy_quote": 3026.48015}, {"ts": 1772740140000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 18169.7, "quote_volume": 2166.18552, "trades": 86, "taker_buy_volume": 12620.3, "taker_buy_quote": 1504.51726}, {"ts": 1772740200000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 26449.8, "quote_volume": 3152.7485, "trades": 53, "taker_buy_volume": 15658.8, "taker_buy_quote": 1866.50573}, {"ts": 1772740260000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 10264.7, "quote_volume": 1222.52577, "trades": 42, "taker_buy_volume": 813.1, "taker_buy_quote": 96.84021}, {"ts": 1772740320000, "open": 0.1191, "high": 0.1191, "low": 0.1187, "close": 0.1189, "volume": 76774.7, "quote_volume": 9122.94927, "trades": 130, "taker_buy_volume": 18776.9, "taker_buy_quote": 2232.90464}, {"ts": 1772740380000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 52514.6, "quote_volume": 6229.2696, "trades": 96, "taker_buy_volume": 14711.9, "taker_buy_quote": 1744.92437}, {"ts": 1772740440000, "open": 0.1186, "high": 0.1187, "low": 0.1181, "close": 0.1182, "volume": 426880.3, "quote_volume": 50514.75691, "trades": 395, "taker_buy_volume": 110237.4, "taker_buy_quote": 13054.19583}, {"ts": 1772740500000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 73953.0, "quote_volume": 8736.21457, "trades": 89, "taker_buy_volume": 40429.8, "taker_buy_quote": 4776.5427}, {"ts": 1772740560000, "open": 0.1182, "high": 0.1184, "low": 0.1181, "close": 0.1183, "volume": 106730.1, "quote_volume": 12616.78793, "trades": 131, "taker_buy_volume": 39581.6, "taker_buy_quote": 4684.00558}, {"ts": 1772740620000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 41685.7, "quote_volume": 4937.96697, "trades": 59, "taker_buy_volume": 18609.5, "taker_buy_quote": 2204.72614}, {"ts": 1772740680000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 41962.3, "quote_volume": 4971.27307, "trades": 54, "taker_buy_volume": 21660.3, "taker_buy_quote": 2565.85605}, {"ts": 1772740740000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 17436.0, "quote_volume": 2067.9096, "trades": 105, "taker_buy_volume": 4461.3, "taker_buy_quote": 529.11018}, {"ts": 1772740800000, "open": 0.1186, "high": 0.119, "low": 0.1186, "close": 0.1189, "volume": 58028.2, "quote_volume": 6891.9009, "trades": 135, "taker_buy_volume": 35026.4, "taker_buy_quote": 4160.49503}, {"ts": 1772740860000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 40555.5, "quote_volume": 4827.36288, "trades": 70, "taker_buy_volume": 19441.1, "taker_buy_quote": 2315.29334}, {"ts": 1772740920000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 65425.5, "quote_volume": 7777.12568, "trades": 155, "taker_buy_volume": 24074.7, "taker_buy_quote": 2862.45016}, {"ts": 1772740980000, "open": 0.1189, "high": 0.1189, "low": 0.1187, "close": 0.1188, "volume": 31276.4, "quote_volume": 3715.55064, "trades": 53, "taker_buy_volume": 11012.4, "taker_buy_quote": 1307.38503}, {"ts": 1772741040000, "open": 0.1188, "high": 0.1191, "low": 0.1181, "close": 0.1191, "volume": 205981.7, "quote_volume": 24421.29415, "trades": 386, "taker_buy_volume": 97858.0, "taker_buy_quote": 11605.99727}, {"ts": 1772741100000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 217179.7, "quote_volume": 25865.44112, "trades": 468, "taker_buy_volume": 85955.3, "taker_buy_quote": 10237.28656}, {"ts": 1772741160000, "open": 0.1191, "high": 0.1192, "low": 0.1189, "close": 0.1191, "volume": 65499.9, "quote_volume": 7800.09525, "trades": 280, "taker_buy_volume": 24018.6, "taker_buy_quote": 2860.812}, {"ts": 1772741220000, "open": 0.1191, "high": 0.1197, "low": 0.1191, "close": 0.1192, "volume": 738400.3, "quote_volume": 88190.96341, "trades": 424, "taker_buy_volume": 599412.7, "taker_buy_quote": 71602.06341}, {"ts": 1772741280000, "open": 0.1192, "high": 0.1199, "low": 0.1192, "close": 0.1199, "volume": 216363.0, "quote_volume": 25860.46713, "trades": 325, "taker_buy_volume": 124405.1, "taker_buy_quote": 14876.43881}, {"ts": 1772741340000, "open": 0.12, "high": 0.1201, "low": 0.1196, "close": 0.1197, "volume": 154198.5, "quote_volume": 18486.74406, "trades": 271, "taker_buy_volume": 97682.7, "taker_buy_quote": 11711.1765}, {"ts": 1772741400000, "open": 0.1197, "high": 0.1199, "low": 0.1196, "close": 0.1198, "volume": 62574.3, "quote_volume": 7498.46406, "trades": 157, "taker_buy_volume": 21421.1, "taker_buy_quote": 2566.36616}, {"ts": 1772741460000, "open": 0.1198, "high": 0.12, "low": 0.1197, "close": 0.1197, "volume": 128084.5, "quote_volume": 15347.98091, "trades": 165, "taker_buy_volume": 79202.9, "taker_buy_quote": 9490.85306}, {"ts": 1772741520000, "open": 0.1197, "high": 0.12, "low": 0.1197, "close": 0.1198, "volume": 55679.6, "quote_volume": 6673.30493, "trades": 117, "taker_buy_volume": 16828.7, "taker_buy_quote": 2016.78055}, {"ts": 1772741580000, "open": 0.1198, "high": 0.1201, "low": 0.1198, "close": 0.12, "volume": 82698.1, "quote_volume": 9923.56288, "trades": 220, "taker_buy_volume": 57383.9, "taker_buy_quote": 6885.87222}, {"ts": 1772741640000, "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 75909.7, "quote_volume": 9120.25559, "trades": 172, "taker_buy_volume": 32690.6, "taker_buy_quote": 3929.13524}, {"ts": 1772741700000, "open": 0.1203, "high": 0.1207, "low": 0.1202, "close": 0.1203, "volume": 90791.8, "quote_volume": 10939.81937, "trades": 248, "taker_buy_volume": 40621.3, "taker_buy_quote": 4893.25642}, {"ts": 1772741760000, "open": 0.1203, "high": 0.1204, "low": 0.1201, "close": 0.1202, "volume": 51971.2, "quote_volume": 6247.71913, "trades": 145, "taker_buy_volume": 35026.2, "taker_buy_quote": 4210.55169}, {"ts": 1772741820000, "open": 0.1202, "high": 0.1205, "low": 0.1201, "close": 0.1202, "volume": 149319.6, "quote_volume": 17955.76972, "trades": 232, "taker_buy_volume": 71167.3, "taker_buy_quote": 8558.4502}, {"ts": 1772741880000, "open": 0.1202, "high": 0.1205, "low": 0.1201, "close": 0.1205, "volume": 178338.9, "quote_volume": 21451.51384, "trades": 284, "taker_buy_volume": 90361.1, "taker_buy_quote": 10867.01088}, {"ts": 1772741940000, "open": 0.1205, "high": 0.1205, "low": 0.1201, "close": 0.1201, "volume": 127293.1, "quote_volume": 15302.34296, "trades": 270, "taker_buy_volume": 77077.4, "taker_buy_quote": 9264.40429}, {"ts": 1772742000000, "open": 0.1201, "high": 0.1201, "low": 0.1195, "close": 0.1195, "volume": 145571.3, "quote_volume": 17426.11542, "trades": 207, "taker_buy_volume": 55759.5, "taker_buy_quote": 6675.49377}, {"ts": 1772742060000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 63969.5, "quote_volume": 7650.1712, "trades": 143, "taker_buy_volume": 36565.5, "taker_buy_quote": 4373.24049}, {"ts": 1772742120000, "open": 0.1196, "high": 0.1199, "low": 0.1195, "close": 0.1196, "volume": 144246.3, "quote_volume": 17265.39724, "trades": 272, "taker_buy_volume": 98733.7, "taker_buy_quote": 11818.22139}, {"ts": 1772742180000, "open": 0.1195, "high": 0.1196, "low": 0.1193, "close": 0.1196, "volume": 91025.0, "quote_volume": 10869.59173, "trades": 163, "taker_buy_volume": 43376.6, "taker_buy_quote": 5180.33667}, {"ts": 1772742240000, "open": 0.1196, "high": 0.1196, "low": 0.1193, "close": 0.1196, "volume": 63803.5, "quote_volume": 7624.7583, "trades": 200, "taker_buy_volume": 43744.3, "taker_buy_quote": 5228.25958}, {"ts": 1772742300000, "open": 0.1196, "high": 0.1199, "low": 0.1196, "close": 0.1198, "volume": 111792.6, "quote_volume": 13386.5946, "trades": 183, "taker_buy_volume": 48006.3, "taker_buy_quote": 5748.95684}, {"ts": 1772742360000, "open": 0.1198, "high": 0.12, "low": 0.1197, "close": 0.1199, "volume": 26807.4, "quote_volume": 3211.88813, "trades": 89, "taker_buy_volume": 20510.2, "taker_buy_quote": 2457.60307}, {"ts": 1772742420000, "open": 0.1198, "high": 0.1199, "low": 0.1196, "close": 0.1197, "volume": 27630.5, "quote_volume": 3311.16507, "trades": 153, "taker_buy_volume": 16734.5, "taker_buy_quote": 2005.60691}, {"ts": 1772742480000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 105851.8, "quote_volume": 12665.756, "trades": 248, "taker_buy_volume": 38429.8, "taker_buy_quote": 4598.66414}, {"ts": 1772742540000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 49495.6, "quote_volume": 5915.97519, "trades": 93, "taker_buy_volume": 19756.2, "taker_buy_quote": 2362.2017}, {"ts": 1772742600000, "open": 0.1194, "high": 0.1201, "low": 0.1194, "close": 0.1198, "volume": 898926.2, "quote_volume": 107715.1191, "trades": 388, "taker_buy_volume": 722615.4, "taker_buy_quote": 86583.9396}, {"ts": 1772742660000, "open": 0.1198, "high": 0.1201, "low": 0.1197, "close": 0.12, "volume": 150356.6, "quote_volume": 18022.46338, "trades": 203, "taker_buy_volume": 63670.7, "taker_buy_quote": 7633.87075}, {"ts": 1772742720000, "open": 0.1201, "high": 0.1204, "low": 0.1201, "close": 0.1202, "volume": 87397.1, "quote_volume": 10516.99235, "trades": 192, "taker_buy_volume": 48363.3, "taker_buy_quote": 5819.46011}, {"ts": 1772742780000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 103543.5, "quote_volume": 12442.54115, "trades": 109, "taker_buy_volume": 15255.9, "taker_buy_quote": 1832.80588}, {"ts": 1772742840000, "open": 0.1202, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 60016.6, "quote_volume": 7212.67573, "trades": 132, "taker_buy_volume": 16904.2, "taker_buy_quote": 2033.0844}, {"ts": 1772742900000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 103587.2, "quote_volume": 12465.27028, "trades": 144, "taker_buy_volume": 52484.0, "taker_buy_quote": 6316.74422}, {"ts": 1772742960000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 72823.2, "quote_volume": 8747.26295, "trades": 129, "taker_buy_volume": 26840.7, "taker_buy_quote": 3224.09182}, {"ts": 1772743020000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 21999.3, "quote_volume": 2642.30665, "trades": 142, "taker_buy_volume": 17795.3, "taker_buy_quote": 2137.28423}, {"ts": 1772743080000, "open": 0.1202, "high": 0.1206, "low": 0.1202, "close": 0.1202, "volume": 141208.1, "quote_volume": 17003.09295, "trades": 139, "taker_buy_volume": 31746.4, "taker_buy_quote": 3822.88693}, {"ts": 1772743140000, "open": 0.1202, "high": 0.1202, "low": 0.1197, "close": 0.1198, "volume": 202948.6, "quote_volume": 24350.42071, "trades": 156, "taker_buy_volume": 4731.7, "taker_buy_quote": 566.85766}, {"ts": 1772743200000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 25233.0, "quote_volume": 3019.95338, "trades": 63, "taker_buy_volume": 2094.5, "taker_buy_quote": 250.65086}, {"ts": 1772743260000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 13261.5, "quote_volume": 1586.38077, "trades": 33, "taker_buy_volume": 2970.2, "taker_buy_quote": 355.50977}, {"ts": 1772743320000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 24091.3, "quote_volume": 2885.72751, "trades": 65, "taker_buy_volume": 13038.9, "taker_buy_quote": 1562.02827}, {"ts": 1772743380000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 12698.5, "quote_volume": 1521.2803, "trades": 17, "taker_buy_volume": 11878.5, "taker_buy_quote": 1423.0443}, {"ts": 1772743440000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 22806.6, "quote_volume": 2729.95002, "trades": 62, "taker_buy_volume": 13252.5, "taker_buy_quote": 1586.32425}, {"ts": 1772743500000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 10186.7, "quote_volume": 1220.13763, "trades": 36, "taker_buy_volume": 3817.6, "taker_buy_quote": 457.34848}, {"ts": 1772743560000, "open": 0.1196, "high": 0.1198, "low": 0.1195, "close": 0.1195, "volume": 11106.5, "quote_volume": 1328.5737, "trades": 47, "taker_buy_volume": 4703.3, "taker_buy_quote": 562.93763}, {"ts": 1772743620000, "open": 0.1195, "high": 0.1199, "low": 0.1195, "close": 0.1199, "volume": 14182.4, "quote_volume": 1695.76658, "trades": 71, "taker_buy_volume": 7110.8, "taker_buy_quote": 850.63467}, {"ts": 1772743680000, "open": 0.1198, "high": 0.1201, "low": 0.1198, "close": 0.12, "volume": 37408.8, "quote_volume": 4488.58416, "trades": 118, "taker_buy_volume": 7304.3, "taker_buy_quote": 876.6239}, {"ts": 1772743740000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 10274.8, "quote_volume": 1233.02603, "trades": 73, "taker_buy_volume": 5381.6, "taker_buy_quote": 645.85849}, {"ts": 1772743800000, "open": 0.12, "high": 0.1201, "low": 0.1195, "close": 0.1195, "volume": 31514.0, "quote_volume": 3776.4826, "trades": 122, "taker_buy_volume": 9524.7, "taker_buy_quote": 1143.23984}, {"ts": 1772743860000, "open": 0.1195, "high": 0.1195, "low": 0.1189, "close": 0.119, "volume": 41375.5, "quote_volume": 4930.54871, "trades": 128, "taker_buy_volume": 6712.2, "taker_buy_quote": 799.51245}, {"ts": 1772743920000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 17932.5, "quote_volume": 2136.12123, "trades": 59, "taker_buy_volume": 16121.2, "taker_buy_quote": 1920.3384}, {"ts": 1772743980000, "open": 0.1192, "high": 0.1196, "low": 0.1192, "close": 0.1195, "volume": 24049.6, "quote_volume": 2873.97283, "trades": 70, "taker_buy_volume": 19805.5, "taker_buy_quote": 2367.05551}, {"ts": 1772744040000, "open": 0.1194, "high": 0.1197, "low": 0.1194, "close": 0.1196, "volume": 7232.2, "quote_volume": 864.34834, "trades": 55, "taker_buy_volume": 3362.1, "taker_buy_quote": 401.91951}, {"ts": 1772744100000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 20019.2, "quote_volume": 2396.29824, "trades": 17, "taker_buy_volume": 12553.4, "taker_buy_quote": 1502.64198}, {"ts": 1772744160000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1010.3, "quote_volume": 120.93291, "trades": 18, "taker_buy_volume": 463.4, "taker_buy_quote": 55.46898}, {"ts": 1772744220000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 16848.2, "quote_volume": 2017.50931, "trades": 30, "taker_buy_volume": 4616.5, "taker_buy_quote": 552.84272}, {"ts": 1772744280000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 43279.9, "quote_volume": 5192.20717, "trades": 102, "taker_buy_volume": 11012.6, "taker_buy_quote": 1321.37494}, {"ts": 1772744340000, "open": 0.12, "high": 0.1202, "low": 0.1198, "close": 0.1198, "volume": 31406.2, "quote_volume": 3769.69281, "trades": 108, "taker_buy_volume": 16445.4, "taker_buy_quote": 1973.94467}, {"ts": 1772744400000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 47446.7, "quote_volume": 5683.06257, "trades": 108, "taker_buy_volume": 27399.2, "taker_buy_quote": 3282.30423}, {"ts": 1772744460000, "open": 0.1199, "high": 0.1203, "low": 0.1199, "close": 0.1201, "volume": 12989.1, "quote_volume": 1560.78672, "trades": 72, "taker_buy_volume": 6754.9, "taker_buy_quote": 811.55037}, {"ts": 1772744520000, "open": 0.1201, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 27432.8, "quote_volume": 3298.95153, "trades": 64, "taker_buy_volume": 12493.9, "taker_buy_quote": 1501.95378}, {"ts": 1772744580000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 14072.3, "quote_volume": 1692.92249, "trades": 58, "taker_buy_volume": 10813.8, "taker_buy_quote": 1300.92494}, {"ts": 1772744640000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 52707.7, "quote_volume": 6340.10564, "trades": 38, "taker_buy_volume": 15196.2, "taker_buy_quote": 1828.11115}, {"ts": 1772744700000, "open": 0.1203, "high": 0.1203, "low": 0.1199, "close": 0.1199, "volume": 48423.4, "quote_volume": 5819.37804, "trades": 55, "taker_buy_volume": 17139.3, "taker_buy_quote": 2058.78919}, {"ts": 1772744760000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 46872.1, "quote_volume": 5614.8361, "trades": 60, "taker_buy_volume": 18268.9, "taker_buy_quote": 2188.60587}, {"ts": 1772744820000, "open": 0.1197, "high": 0.12, "low": 0.1197, "close": 0.1199, "volume": 49555.8, "quote_volume": 5935.7157, "trades": 65, "taker_buy_volume": 33875.2, "taker_buy_quote": 4057.13644}, {"ts": 1772744880000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 39909.8, "quote_volume": 4786.95015, "trades": 31, "taker_buy_volume": 1629.5, "taker_buy_quote": 195.44185}, {"ts": 1772744940000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 14925.7, "quote_volume": 1791.07567, "trades": 14, "taker_buy_volume": 6838.7, "taker_buy_quote": 820.644}, {"ts": 1772745000000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 70371.7, "quote_volume": 8434.70303, "trades": 62, "taker_buy_volume": 11109.2, "taker_buy_quote": 1332.33147}, {"ts": 1772745060000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 19272.8, "quote_volume": 2307.46835, "trades": 39, "taker_buy_volume": 9081.7, "taker_buy_quote": 1087.1836}, {"ts": 1772745120000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 24300.7, "quote_volume": 2911.13695, "trades": 44, "taker_buy_volume": 10213.5, "taker_buy_quote": 1223.5773}, {"ts": 1772745180000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 21881.2, "quote_volume": 2621.37527, "trades": 48, "taker_buy_volume": 3578.2, "taker_buy_quote": 428.67587}, {"ts": 1772745240000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 21880.9, "quote_volume": 2621.31785, "trades": 59, "taker_buy_volume": 13301.1, "taker_buy_quote": 1593.4968}, {"ts": 1772745300000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 36438.9, "quote_volume": 4369.02411, "trades": 47, "taker_buy_volume": 23579.0, "taker_buy_quote": 2827.1221}, {"ts": 1772745360000, "open": 0.1199, "high": 0.1203, "low": 0.1199, "close": 0.1203, "volume": 100095.1, "quote_volume": 12017.83425, "trades": 174, "taker_buy_volume": 42463.9, "taker_buy_quote": 5100.30833}, {"ts": 1772745420000, "open": 0.1203, "high": 0.1207, "low": 0.1203, "close": 0.1205, "volume": 139333.4, "quote_volume": 16789.42986, "trades": 141, "taker_buy_volume": 28946.4, "taker_buy_quote": 3488.45417}, {"ts": 1772745480000, "open": 0.1205, "high": 0.1205, "low": 0.1201, "close": 0.1201, "volume": 91517.1, "quote_volume": 11008.17625, "trades": 109, "taker_buy_volume": 69037.7, "taker_buy_quote": 8302.87508}, {"ts": 1772745540000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 81255.9, "quote_volume": 9764.59904, "trades": 96, "taker_buy_volume": 47721.9, "taker_buy_quote": 5736.17238}, {"ts": 1772745600000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 41427.4, "quote_volume": 4973.61776, "trades": 76, "taker_buy_volume": 31215.8, "taker_buy_quote": 3748.61041}, {"ts": 1772745660000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 54568.5, "quote_volume": 6533.42053, "trades": 118, "taker_buy_volume": 15700.2, "taker_buy_quote": 1879.3974}, {"ts": 1772745720000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 17079.2, "quote_volume": 2044.19445, "trades": 91, "taker_buy_volume": 1525.2, "taker_buy_quote": 182.56644}, {"ts": 1772745780000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 97756.5, "quote_volume": 11687.82215, "trades": 136, "taker_buy_volume": 43018.3, "taker_buy_quote": 5144.06678}, {"ts": 1772745840000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 27729.6, "quote_volume": 3314.24012, "trades": 55, "taker_buy_volume": 15679.0, "taker_buy_quote": 1875.1527}, {"ts": 1772745900000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 31760.8, "quote_volume": 3799.07, "trades": 156, "taker_buy_volume": 2552.6, "taker_buy_quote": 305.48756}, {"ts": 1772745960000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 5068.3, "quote_volume": 605.3985, "trades": 39, "taker_buy_volume": 166.5, "taker_buy_quote": 19.90428}, {"ts": 1772746020000, "open": 0.1194, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 26638.3, "quote_volume": 3180.02082, "trades": 60, "taker_buy_volume": 6238.3, "taker_buy_quote": 744.88814}, {"ts": 1772746080000, "open": 0.1195, "high": 0.1199, "low": 0.1195, "close": 0.1198, "volume": 43384.5, "quote_volume": 5192.79169, "trades": 120, "taker_buy_volume": 8108.9, "taker_buy_quote": 970.83984}, {"ts": 1772746140000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 45420.8, "quote_volume": 5441.49262, "trades": 65, "taker_buy_volume": 27690.6, "taker_buy_quote": 3317.63077}, {"ts": 1772746200000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 16978.2, "quote_volume": 2035.68618, "trades": 42, "taker_buy_volume": 10457.2, "taker_buy_quote": 1253.81828}, {"ts": 1772746260000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 11073.8, "quote_volume": 1326.75481, "trades": 98, "taker_buy_volume": 1177.8, "taker_buy_quote": 141.17369}, {"ts": 1772746320000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 42943.8, "quote_volume": 5133.49592, "trades": 69, "taker_buy_volume": 13407.6, "taker_buy_quote": 1602.2082}, {"ts": 1772746380000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 69544.5, "quote_volume": 8308.29274, "trades": 77, "taker_buy_volume": 28734.5, "taker_buy_quote": 3435.14784}, {"ts": 1772746440000, "open": 0.1194, "high": 0.1194, "low": 0.1188, "close": 0.1189, "volume": 96187.6, "quote_volume": 11461.73151, "trades": 280, "taker_buy_volume": 32647.5, "taker_buy_quote": 3890.13815}, {"ts": 1772746500000, "open": 0.1188, "high": 0.1188, "low": 0.1184, "close": 0.1185, "volume": 142673.8, "quote_volume": 16921.1311, "trades": 218, "taker_buy_volume": 81412.4, "taker_buy_quote": 9654.50883}, {"ts": 1772746560000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 116776.8, "quote_volume": 13828.03471, "trades": 163, "taker_buy_volume": 46278.5, "taker_buy_quote": 5480.50696}, {"ts": 1772746620000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 74551.0, "quote_volume": 8822.98173, "trades": 174, "taker_buy_volume": 34489.5, "taker_buy_quote": 4082.44069}, {"ts": 1772746680000, "open": 0.1183, "high": 0.1183, "low": 0.118, "close": 0.118, "volume": 79353.7, "quote_volume": 9376.20188, "trades": 226, "taker_buy_volume": 15031.0, "taker_buy_quote": 1776.27417}, {"ts": 1772746740000, "open": 0.118, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 16988.9, "quote_volume": 2005.40818, "trades": 47, "taker_buy_volume": 3606.5, "taker_buy_quote": 425.67416}, {"ts": 1772746800000, "open": 0.118, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 57002.4, "quote_volume": 6729.7626, "trades": 63, "taker_buy_volume": 28520.6, "taker_buy_quote": 3368.28286}, {"ts": 1772746860000, "open": 0.118, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 15983.4, "quote_volume": 1886.52981, "trades": 58, "taker_buy_volume": 8007.5, "taker_buy_quote": 945.19596}, {"ts": 1772746920000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 29029.0, "quote_volume": 3430.42337, "trades": 61, "taker_buy_volume": 19441.0, "taker_buy_quote": 2297.31665}, {"ts": 1772746980000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 24174.8, "quote_volume": 2855.89289, "trades": 72, "taker_buy_volume": 2321.4, "taker_buy_quote": 274.29369}, {"ts": 1772747040000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1182, "volume": 31551.1, "quote_volume": 3732.13133, "trades": 46, "taker_buy_volume": 16453.4, "taker_buy_quote": 1947.52959}, {"ts": 1772747100000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1183, "volume": 23586.1, "quote_volume": 2789.94546, "trades": 55, "taker_buy_volume": 20820.0, "taker_buy_quote": 2462.93688}, {"ts": 1772747160000, "open": 0.1183, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 70678.5, "quote_volume": 8361.77833, "trades": 136, "taker_buy_volume": 46250.5, "taker_buy_quote": 5472.00814}, {"ts": 1772747220000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1183, "volume": 52632.0, "quote_volume": 6223.32162, "trades": 82, "taker_buy_volume": 33863.5, "taker_buy_quote": 4004.74848}, {"ts": 1772747280000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1182, "volume": 20988.9, "quote_volume": 2484.00148, "trades": 47, "taker_buy_volume": 12872.8, "taker_buy_quote": 1523.8753}, {"ts": 1772747340000, "open": 0.1182, "high": 0.1185, "low": 0.1182, "close": 0.1184, "volume": 37146.5, "quote_volume": 4397.74269, "trades": 88, "taker_buy_volume": 20116.7, "taker_buy_quote": 2382.16826}, {"ts": 1772747400000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 34411.2, "quote_volume": 4074.40506, "trades": 49, "taker_buy_volume": 8931.5, "taker_buy_quote": 1057.60858}, {"ts": 1772747460000, "open": 0.1184, "high": 0.1184, "low": 0.1181, "close": 0.1181, "volume": 78303.3, "quote_volume": 9261.8941, "trades": 117, "taker_buy_volume": 34429.4, "taker_buy_quote": 4072.45899}, {"ts": 1772747520000, "open": 0.1181, "high": 0.1181, "low": 0.1177, "close": 0.1177, "volume": 213661.0, "quote_volume": 25184.1756, "trades": 192, "taker_buy_volume": 32457.5, "taker_buy_quote": 3824.93296}, {"ts": 1772747580000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 123434.9, "quote_volume": 14538.43664, "trades": 137, "taker_buy_volume": 16830.0, "taker_buy_quote": 1982.56062}, {"ts": 1772747640000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 33818.1, "quote_volume": 3977.60412, "trades": 63, "taker_buy_volume": 5683.5, "taker_buy_quote": 668.88754}, {"ts": 1772747700000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 76090.8, "quote_volume": 8941.26619, "trades": 94, "taker_buy_volume": 24603.5, "taker_buy_quote": 2891.50844}, {"ts": 1772747760000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 62719.9, "quote_volume": 7373.53243, "trades": 130, "taker_buy_volume": 25514.1, "taker_buy_quote": 3000.62808}, {"ts": 1772747820000, "open": 0.1177, "high": 0.1181, "low": 0.1175, "close": 0.118, "volume": 191289.4, "quote_volume": 22542.06537, "trades": 154, "taker_buy_volume": 136599.2, "taker_buy_quote": 16105.71987}, {"ts": 1772747880000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 30450.0, "quote_volume": 3591.03315, "trades": 36, "taker_buy_volume": 17093.0, "taker_buy_quote": 2015.27402}, {"ts": 1772747940000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 10319.9, "quote_volume": 1216.45696, "trades": 24, "taker_buy_volume": 7244.4, "taker_buy_quote": 854.11476}, {"ts": 1772748000000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 11140.6, "quote_volume": 1314.33446, "trades": 37, "taker_buy_volume": 4022.5, "taker_buy_quote": 474.40449}, {"ts": 1772748060000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 32474.0, "quote_volume": 3830.22277, "trades": 64, "taker_buy_volume": 13900.3, "taker_buy_quote": 1639.27233}, {"ts": 1772748120000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 45568.1, "quote_volume": 5387.41737, "trades": 59, "taker_buy_volume": 26371.7, "taker_buy_quote": 3118.40289}, {"ts": 1772748180000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 47612.8, "quote_volume": 5629.22114, "trades": 120, "taker_buy_volume": 21679.6, "taker_buy_quote": 2562.58629}, {"ts": 1772748240000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 22595.0, "quote_volume": 2669.32668, "trades": 48, "taker_buy_volume": 602.5, "taker_buy_quote": 71.20703}, {"ts": 1772748300000, "open": 0.118, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 13859.1, "quote_volume": 1636.02172, "trades": 37, "taker_buy_volume": 7221.3, "taker_buy_quote": 852.70041}, {"ts": 1772748360000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 8596.0, "quote_volume": 1015.34708, "trades": 32, "taker_buy_volume": 8347.1, "taker_buy_quote": 985.95199}, {"ts": 1772748420000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748480000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 26959.2, "quote_volume": 3185.6184, "trades": 66, "taker_buy_volume": 15851.8, "taker_buy_quote": 1872.72757}, {"ts": 1772748540000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 12024.3, "quote_volume": 1418.59932, "trades": 45, "taker_buy_volume": 3063.7, "taker_buy_quote": 361.48648}, {"ts": 1772748600000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 44986.9, "quote_volume": 5299.09646, "trades": 102, "taker_buy_volume": 4251.6, "taker_buy_quote": 500.83848}, {"ts": 1772748660000, "open": 0.1177, "high": 0.1177, "low": 0.1173, "close": 0.1174, "volume": 82738.2, "quote_volume": 9717.31048, "trades": 106, "taker_buy_volume": 29174.6, "taker_buy_quote": 3427.53684}, {"ts": 1772748720000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 45236.9, "quote_volume": 5312.68864, "trades": 142, "taker_buy_volume": 20410.0, "taker_buy_quote": 2397.41085}, {"ts": 1772748780000, "open": 0.1173, "high": 0.1173, "low": 0.117, "close": 0.1173, "volume": 84383.0, "quote_volume": 9894.12399, "trades": 216, "taker_buy_volume": 18490.9, "taker_buy_quote": 2167.71645}, {"ts": 1772748840000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 22831.2, "quote_volume": 2678.76044, "trades": 76, "taker_buy_volume": 1977.9, "taker_buy_quote": 232.09001}, {"ts": 1772748900000, "open": 0.1174, "high": 0.1174, "low": 0.1174, "close": 0.1174, "volume": 44878.2, "quote_volume": 5268.70068, "trades": 70, "taker_buy_volume": 27204.7, "taker_buy_quote": 3193.83178}, {"ts": 1772748960000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 15002.7, "quote_volume": 1758.80418, "trades": 49, "taker_buy_volume": 1089.2, "taker_buy_quote": 127.70368}, {"ts": 1772749020000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 70220.1, "quote_volume": 8237.95367, "trades": 60, "taker_buy_volume": 14901.5, "taker_buy_quote": 1748.17847}, {"ts": 1772749080000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 88590.4, "quote_volume": 10408.98431, "trades": 158, "taker_buy_volume": 68157.4, "taker_buy_quote": 8008.48709}, {"ts": 1772749140000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 16853.8, "quote_volume": 1981.66955, "trades": 76, "taker_buy_volume": 8855.6, "taker_buy_quote": 1041.43363}, {"ts": 1772749200000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 45050.6, "quote_volume": 5284.50945, "trades": 48, "taker_buy_volume": 32339.0, "taker_buy_quote": 3793.37832}, {"ts": 1772749260000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 27291.5, "quote_volume": 3201.37566, "trades": 38, "taker_buy_volume": 25690.1, "taker_buy_quote": 3013.53144}, {"ts": 1772749320000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 35517.8, "quote_volume": 4169.64269, "trades": 34, "taker_buy_volume": 26297.8, "taker_buy_quote": 3087.36172}, {"ts": 1772749380000, "open": 0.1174, "high": 0.1176, "low": 0.1173, "close": 0.1176, "volume": 85534.5, "quote_volume": 10045.69182, "trades": 129, "taker_buy_volume": 47156.9, "taker_buy_quote": 5539.89941}, {"ts": 1772749440000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 12603.6, "quote_volume": 1482.18336, "trades": 40, "taker_buy_volume": 6763.5, "taker_buy_quote": 795.3876}, {"ts": 1772749500000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 15528.0, "quote_volume": 1826.01481, "trades": 35, "taker_buy_volume": 13869.6, "taker_buy_quote": 1631.06496}, {"ts": 1772749560000, "open": 0.1175, "high": 0.1175, "low": 0.1172, "close": 0.1172, "volume": 36511.1, "quote_volume": 4288.17476, "trades": 65, "taker_buy_volume": 18469.9, "taker_buy_quote": 2169.82433}, {"ts": 1772749620000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 31104.3, "quote_volume": 3646.48787, "trades": 34, "taker_buy_volume": 18578.4, "taker_buy_quote": 2178.70827}, {"ts": 1772749680000, "open": 0.1173, "high": 0.1176, "low": 0.1173, "close": 0.1174, "volume": 57273.0, "quote_volume": 6728.20516, "trades": 74, "taker_buy_volume": 30825.4, "taker_buy_quote": 3618.7201}, {"ts": 1772749740000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 8251.5, "quote_volume": 969.55125, "trades": 13, "taker_buy_volume": 2309.3, "taker_buy_quote": 271.34275}, {"ts": 1772749800000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.1178, "volume": 31750.7, "quote_volume": 3739.96013, "trades": 154, "taker_buy_volume": 6015.8, "taker_buy_quote": 708.60629}, {"ts": 1772749860000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1176, "volume": 29635.2, "quote_volume": 3488.17171, "trades": 32, "taker_buy_volume": 9547.3, "taker_buy_quote": 1123.96721}, {"ts": 1772749920000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 11599.2, "quote_volume": 1365.59583, "trades": 21, "taker_buy_volume": 4712.1, "taker_buy_quote": 554.98416}, {"ts": 1772749980000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 40927.6, "quote_volume": 4819.72723, "trades": 80, "taker_buy_volume": 25859.1, "taker_buy_quote": 3044.67357}, {"ts": 1772750040000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 1483.8, "quote_volume": 174.79843, "trades": 23, "taker_buy_volume": 346.2, "taker_buy_quote": 40.78915}, {"ts": 1772750100000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 3841.6, "quote_volume": 452.54048, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750160000, "open": 0.1178, "high": 0.1182, "low": 0.1178, "close": 0.1181, "volume": 44845.3, "quote_volume": 5293.94886, "trades": 86, "taker_buy_volume": 19335.1, "taker_buy_quote": 2283.11979}, {"ts": 1772750220000, "open": 0.1181, "high": 0.1186, "low": 0.1181, "close": 0.1184, "volume": 73699.7, "quote_volume": 8723.34131, "trades": 217, "taker_buy_volume": 42006.1, "taker_buy_quote": 4973.15694}, {"ts": 1772750280000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 622.8, "quote_volume": 73.69497, "trades": 5, "taker_buy_volume": 177.3, "taker_buy_quote": 20.99232}, {"ts": 1772750340000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 24608.6, "quote_volume": 2913.68334, "trades": 24, "taker_buy_volume": 9549.8, "taker_buy_quote": 1130.72142}, {"ts": 1772750400000, "open": 0.1183, "high": 0.1192, "low": 0.1182, "close": 0.1192, "volume": 473095.1, "quote_volume": 56142.17767, "trades": 385, "taker_buy_volume": 422801.7, "taker_buy_quote": 50172.94065}, {"ts": 1772750460000, "open": 0.1192, "high": 0.1201, "low": 0.1192, "close": 0.1199, "volume": 568146.2, "quote_volume": 68043.45709, "trades": 400, "taker_buy_volume": 453658.9, "taker_buy_quote": 54340.20372}, {"ts": 1772750520000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 27875.1, "quote_volume": 3336.53711, "trades": 58, "taker_buy_volume": 15000.2, "taker_buy_quote": 1795.52394}, {"ts": 1772750580000, "open": 0.1197, "high": 0.1199, "low": 0.1196, "close": 0.1197, "volume": 44288.6, "quote_volume": 5305.39256, "trades": 91, "taker_buy_volume": 34316.2, "taker_buy_quote": 4111.41565}, {"ts": 1772750640000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 20932.1, "quote_volume": 2501.60411, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750700000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 8875.0, "quote_volume": 1062.03156, "trades": 74, "taker_buy_volume": 8650.8, "taker_buy_quote": 1035.2102}, {"ts": 1772750760000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 5271.4, "quote_volume": 630.69944, "trades": 29, "taker_buy_volume": 1034.0, "taker_buy_quote": 123.86652}, {"ts": 1772750820000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 8132.6, "quote_volume": 972.68403, "trades": 43, "taker_buy_volume": 250.7, "taker_buy_quote": 30.00879}, {"ts": 1772750880000, "open": 0.1196, "high": 0.1201, "low": 0.1195, "close": 0.1201, "volume": 203953.7, "quote_volume": 24433.6413, "trades": 195, "taker_buy_volume": 167102.2, "taker_buy_quote": 20021.78181}, {"ts": 1772750940000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 14412.2, "quote_volume": 1730.82164, "trades": 69, "taker_buy_volume": 4802.9, "taker_buy_quote": 576.87758}, {"ts": 1772751000000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 42398.6, "quote_volume": 5090.66029, "trades": 137, "taker_buy_volume": 14171.1, "taker_buy_quote": 1702.63767}, {"ts": 1772751060000, "open": 0.1201, "high": 0.1206, "low": 0.1201, "close": 0.1204, "volume": 201909.7, "quote_volume": 24309.64354, "trades": 223, "taker_buy_volume": 143275.3, "taker_buy_quote": 17248.75903}, {"ts": 1772751120000, "open": 0.1204, "high": 0.1205, "low": 0.1202, "close": 0.1205, "volume": 38605.4, "quote_volume": 4646.95885, "trades": 91, "taker_buy_volume": 10538.2, "taker_buy_quote": 1268.78278}, {"ts": 1772751180000, "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1202, "volume": 229136.8, "quote_volume": 27529.27391, "trades": 524, "taker_buy_volume": 47713.9, "taker_buy_quote": 5734.49059}, {"ts": 1772751240000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 19823.7, "quote_volume": 2381.50644, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751300000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 42656.6, "quote_volume": 5127.24349, "trades": 370, "taker_buy_volume": 42370.3, "taker_buy_quote": 5092.84355}, {"ts": 1772751360000, "open": 0.1203, "high": 0.1206, "low": 0.1203, "close": 0.1205, "volume": 5073.0, "quote_volume": 610.89137, "trades": 45, "taker_buy_volume": 3128.8, "taker_buy_quote": 376.94911}, {"ts": 1772751420000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 118691.3, "quote_volume": 14311.9109, "trades": 89, "taker_buy_volume": 83704.8, "taker_buy_quote": 10095.24205}, {"ts": 1772751480000, "open": 0.1205, "high": 0.1205, "low": 0.1202, "close": 0.1202, "volume": 111236.0, "quote_volume": 13385.13942, "trades": 301, "taker_buy_volume": 33340.0, "taker_buy_quote": 4014.91169}, {"ts": 1772751540000, "open": 0.1202, "high": 0.1202, "low": 0.1192, "close": 0.1194, "volume": 648684.9, "quote_volume": 77651.16232, "trades": 497, "taker_buy_volume": 105732.9, "taker_buy_quote": 12659.03398}, {"ts": 1772751600000, "open": 0.1194, "high": 0.1199, "low": 0.1193, "close": 0.1197, "volume": 579949.6, "quote_volume": 69406.43963, "trades": 495, "taker_buy_volume": 439977.6, "taker_buy_quote": 52655.56142}, {"ts": 1772751660000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 19673.4, "quote_volume": 2351.56935, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751720000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 32453.7, "quote_volume": 3877.93839, "trades": 71, "taker_buy_volume": 8245.3, "taker_buy_quote": 985.31335}, {"ts": 1772751780000, "open": 0.1194, "high": 0.1198, "low": 0.1194, "close": 0.1197, "volume": 33549.5, "quote_volume": 4012.87861, "trades": 89, "taker_buy_volume": 17596.2, "taker_buy_quote": 2103.27554}, {"ts": 1772751840000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 15304.6, "quote_volume": 1828.61686, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751900000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 738.0, "quote_volume": 88.1172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751960000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 95291.4, "quote_volume": 11401.17799, "trades": 113, "taker_buy_volume": 23173.7, "taker_buy_quote": 2772.07511}, {"ts": 1772752020000, "open": 0.1195, "high": 0.1195, "low": 0.1192, "close": 0.1194, "volume": 108470.2, "quote_volume": 12950.35172, "trades": 100, "taker_buy_volume": 87806.1, "taker_buy_quote": 10483.72449}, {"ts": 1772752080000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 34590.4, "quote_volume": 4136.67635, "trades": 56, "taker_buy_volume": 12675.9, "taker_buy_quote": 1515.81591}, {"ts": 1772752140000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 62647.0, "quote_volume": 7483.93577, "trades": 76, "taker_buy_volume": 37640.7, "taker_buy_quote": 4495.98076}, {"ts": 1772752200000, "open": 0.1195, "high": 0.1195, "low": 0.1192, "close": 0.1192, "volume": 44285.1, "quote_volume": 5287.48942, "trades": 114, "taker_buy_volume": 13164.7, "taker_buy_quote": 1571.51352}, {"ts": 1772752260000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 36504.6, "quote_volume": 4351.26557, "trades": 53, "taker_buy_volume": 9025.8, "taker_buy_quote": 1075.87536}, {"ts": 1772752320000, "open": 0.1192, "high": 0.1193, "low": 0.119, "close": 0.1191, "volume": 88374.4, "quote_volume": 10528.54865, "trades": 147, "taker_buy_volume": 57489.5, "taker_buy_quote": 6849.37498}, {"ts": 1772752380000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 87779.2, "quote_volume": 10449.29449, "trades": 47, "taker_buy_volume": 32700.0, "taker_buy_quote": 3892.33702}, {"ts": 1772752440000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 27460.0, "quote_volume": 3265.08166, "trades": 42, "taker_buy_volume": 12192.5, "taker_buy_quote": 1449.68825}, {"ts": 1772752500000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 12241.8, "quote_volume": 1455.55002, "trades": 18, "taker_buy_volume": 11459.9, "taker_buy_quote": 1362.58211}, {"ts": 1772752560000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 29889.5, "quote_volume": 3557.35849, "trades": 74, "taker_buy_volume": 22611.0, "taker_buy_quote": 2691.19376}, {"ts": 1772752620000, "open": 0.119, "high": 0.1193, "low": 0.119, "close": 0.1192, "volume": 90380.6, "quote_volume": 10781.79967, "trades": 69, "taker_buy_volume": 10629.8, "taker_buy_quote": 1267.81524}, {"ts": 1772752680000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 12245.0, "quote_volume": 1458.38462, "trades": 25, "taker_buy_volume": 183.5, "taker_buy_quote": 21.85997}, {"ts": 1772752740000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 46927.3, "quote_volume": 5589.04143, "trades": 50, "taker_buy_volume": 21777.6, "taker_buy_quote": 2593.71216}, {"ts": 1772752800000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 360.4, "quote_volume": 42.93204, "trades": 8, "taker_buy_volume": 84.0, "taker_buy_quote": 10.0128}, {"ts": 1772752860000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 7942.1, "quote_volume": 945.90411, "trades": 14, "taker_buy_volume": 7942.1, "taker_buy_quote": 945.90411}, {"ts": 1772752920000, "open": 0.119, "high": 0.1191, "low": 0.1183, "close": 0.1183, "volume": 185113.1, "quote_volume": 21963.35457, "trades": 203, "taker_buy_volume": 80327.2, "taker_buy_quote": 9533.94751}, {"ts": 1772752980000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 40610.7, "quote_volume": 4809.45649, "trades": 78, "taker_buy_volume": 31147.7, "taker_buy_quote": 3688.8764}, {"ts": 1772753040000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 40972.7, "quote_volume": 4851.14556, "trades": 54, "taker_buy_volume": 25504.0, "taker_buy_quote": 3019.6736}, {"ts": 1772753100000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 32932.8, "quote_volume": 3902.77798, "trades": 44, "taker_buy_volume": 31825.0, "taker_buy_quote": 3771.54805}, {"ts": 1772753160000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 10421.2, "quote_volume": 1235.95432, "trades": 27, "taker_buy_volume": 3303.8, "taker_buy_quote": 391.83068}, {"ts": 1772753220000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 16596.6, "quote_volume": 1968.33896, "trades": 13, "taker_buy_volume": 5250.8, "taker_buy_quote": 622.74488}, {"ts": 1772753280000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 6619.5, "quote_volume": 785.0727, "trades": 20, "taker_buy_volume": 5918.7, "taker_buy_quote": 701.95782}, {"ts": 1772753340000, "open": 0.1186, "high": 0.1188, "low": 0.1185, "close": 0.1185, "volume": 49535.3, "quote_volume": 5878.60053, "trades": 77, "taker_buy_volume": 19848.5, "taker_buy_quote": 2355.19737}, {"ts": 1772753400000, "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1182, "volume": 11062.1, "quote_volume": 1309.29685, "trades": 45, "taker_buy_volume": 5785.0, "taker_buy_quote": 684.9534}, {"ts": 1772753460000, "open": 0.1181, "high": 0.1181, "low": 0.1178, "close": 0.1178, "volume": 132209.5, "quote_volume": 15585.69289, "trades": 91, "taker_buy_volume": 32650.9, "taker_buy_quote": 3850.51717}, {"ts": 1772753520000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 3824.6, "quote_volume": 450.54212, "trades": 17, "taker_buy_volume": 1715.2, "taker_buy_quote": 202.0548}, {"ts": 1772753580000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 38758.5, "quote_volume": 4563.22799, "trades": 89, "taker_buy_volume": 15514.8, "taker_buy_quote": 1827.39104}, {"ts": 1772753640000, "open": 0.1176, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 120927.0, "quote_volume": 14231.98493, "trades": 119, "taker_buy_volume": 75548.2, "taker_buy_quote": 8893.01676}, {"ts": 1772753700000, "open": 0.1178, "high": 0.1182, "low": 0.1178, "close": 0.1181, "volume": 27905.8, "quote_volume": 3292.58651, "trades": 108, "taker_buy_volume": 22272.0, "taker_buy_quote": 2627.68929}, {"ts": 1772753760000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 45553.6, "quote_volume": 5382.72603, "trades": 62, "taker_buy_volume": 25311.1, "taker_buy_quote": 2990.18513}, {"ts": 1772753820000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.118, "volume": 13889.7, "quote_volume": 1639.511, "trades": 35, "taker_buy_volume": 12393.0, "taker_buy_quote": 1462.9004}, {"ts": 1772753880000, "open": 0.1179, "high": 0.118, "low": 0.1176, "close": 0.1177, "volume": 183499.4, "quote_volume": 21627.30815, "trades": 145, "taker_buy_volume": 31011.0, "taker_buy_quote": 3656.7433}, {"ts": 1772753940000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 25671.1, "quote_volume": 3024.0471, "trades": 40, "taker_buy_volume": 14899.6, "taker_buy_quote": 1755.17288}, {"ts": 1772754000000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 11393.3, "quote_volume": 1340.99141, "trades": 26, "taker_buy_volume": 637.5, "taker_buy_quote": 75.03375}, {"ts": 1772754060000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 102371.7, "quote_volume": 12061.6324, "trades": 119, "taker_buy_volume": 40480.6, "taker_buy_quote": 4770.46095}, {"ts": 1772754120000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 13694.6, "quote_volume": 1614.57146, "trades": 110, "taker_buy_volume": 11950.2, "taker_buy_quote": 1408.92858}, {"ts": 1772754180000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 4408.1, "quote_volume": 519.4947, "trades": 2, "taker_buy_volume": 2205.2, "taker_buy_quote": 259.99308}, {"ts": 1772754240000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 71.0, "quote_volume": 8.3709, "trades": 1, "taker_buy_volume": 71.0, "taker_buy_quote": 8.3709}, {"ts": 1772754300000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1179, "volume": 30005.4, "quote_volume": 3536.64517, "trades": 34, "taker_buy_volume": 26682.1, "taker_buy_quote": 3145.23554}, {"ts": 1772754360000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 15107.9, "quote_volume": 1779.71062, "trades": 32, "taker_buy_volume": 1468.8, "taker_buy_quote": 173.02464}, {"ts": 1772754420000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 11001.2, "quote_volume": 1296.07623, "trades": 30, "taker_buy_volume": 826.4, "taker_buy_quote": 97.43256}, {"ts": 1772754480000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 2059.5, "quote_volume": 242.72425, "trades": 33, "taker_buy_volume": 93.3, "taker_buy_quote": 11.00007}, {"ts": 1772754540000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 2432.3, "quote_volume": 286.52494, "trades": 23, "taker_buy_volume": 684.1, "taker_buy_quote": 80.58698}, {"ts": 1772754600000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 24035.9, "quote_volume": 2835.92678, "trades": 71, "taker_buy_volume": 14096.8, "taker_buy_quote": 1663.22822}, {"ts": 1772754660000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 13562.5, "quote_volume": 1598.974, "trades": 27, "taker_buy_volume": 3688.3, "taker_buy_quote": 434.89294}, {"ts": 1772754720000, "open": 0.118, "high": 0.1184, "low": 0.1179, "close": 0.1183, "volume": 68379.5, "quote_volume": 8083.73929, "trades": 85, "taker_buy_volume": 38072.3, "taker_buy_quote": 4501.6176}, {"ts": 1772754780000, "open": 0.1182, "high": 0.1184, "low": 0.1181, "close": 0.1183, "volume": 44613.0, "quote_volume": 5275.45149, "trades": 94, "taker_buy_volume": 9143.0, "taker_buy_quote": 1081.55041}, {"ts": 1772754840000, "open": 0.1183, "high": 0.1193, "low": 0.1183, "close": 0.1191, "volume": 211442.6, "quote_volume": 25125.09042, "trades": 318, "taker_buy_volume": 156284.3, "taker_buy_quote": 18567.82187}, {"ts": 1772754900000, "open": 0.1191, "high": 0.1194, "low": 0.1191, "close": 0.1191, "volume": 64451.1, "quote_volume": 7683.04297, "trades": 106, "taker_buy_volume": 31269.5, "taker_buy_quote": 3727.95354}, {"ts": 1772754960000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 68694.1, "quote_volume": 8179.5384, "trades": 109, "taker_buy_volume": 44689.7, "taker_buy_quote": 5321.43736}, {"ts": 1772755020000, "open": 0.1189, "high": 0.1191, "low": 0.1188, "close": 0.1188, "volume": 81583.5, "quote_volume": 9702.70594, "trades": 174, "taker_buy_volume": 33353.7, "taker_buy_quote": 3968.17392}, {"ts": 1772755080000, "open": 0.1188, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 86469.4, "quote_volume": 10281.72983, "trades": 145, "taker_buy_volume": 46260.1, "taker_buy_quote": 5501.69412}, {"ts": 1772755140000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 12333.4, "quote_volume": 1466.58733, "trades": 41, "taker_buy_volume": 10785.7, "taker_buy_quote": 1282.49764}, {"ts": 1772755200000, "open": 0.1189, "high": 0.1191, "low": 0.1187, "close": 0.1191, "volume": 43943.4, "quote_volume": 5227.58766, "trades": 85, "taker_buy_volume": 28442.1, "taker_buy_quote": 3385.06333}, {"ts": 1772755260000, "open": 0.1192, "high": 0.1194, "low": 0.1192, "close": 0.1192, "volume": 20866.0, "quote_volume": 2488.17858, "trades": 63, "taker_buy_volume": 8864.5, "taker_buy_quote": 1057.42285}, {"ts": 1772755320000, "open": 0.1191, "high": 0.12, "low": 0.1189, "close": 0.12, "volume": 251508.6, "quote_volume": 30114.96499, "trades": 320, "taker_buy_volume": 143559.4, "taker_buy_quote": 17193.75722}, {"ts": 1772755380000, "open": 0.12, "high": 0.1203, "low": 0.1197, "close": 0.1199, "volume": 288150.4, "quote_volume": 34576.11929, "trades": 422, "taker_buy_volume": 114118.7, "taker_buy_quote": 13698.07463}, {"ts": 1772755440000, "open": 0.1199, "high": 0.1201, "low": 0.1196, "close": 0.1196, "volume": 288553.2, "quote_volume": 34619.43671, "trades": 178, "taker_buy_volume": 241192.1, "taker_buy_quote": 28943.19607}, {"ts": 1772755500000, "open": 0.1196, "high": 0.1196, "low": 0.1193, "close": 0.1195, "volume": 47584.0, "quote_volume": 5680.53946, "trades": 82, "taker_buy_volume": 19487.2, "taker_buy_quote": 2324.9565}, {"ts": 1772755560000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 7294.6, "quote_volume": 871.49284, "trades": 21, "taker_buy_volume": 5176.0, "taker_buy_quote": 618.532}, {"ts": 1772755620000, "open": 0.1194, "high": 0.1194, "low": 0.1191, "close": 0.1192, "volume": 27809.7, "quote_volume": 3313.14627, "trades": 70, "taker_buy_volume": 13343.9, "taker_buy_quote": 1589.58498}, {"ts": 1772755680000, "open": 0.1192, "high": 0.1192, "low": 0.1188, "close": 0.1188, "volume": 109130.3, "quote_volume": 12994.88048, "trades": 134, "taker_buy_volume": 30120.7, "taker_buy_quote": 3588.86794}, {"ts": 1772755740000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 53747.7, "quote_volume": 6388.58533, "trades": 76, "taker_buy_volume": 32644.4, "taker_buy_quote": 3880.50451}, {"ts": 1772755800000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 44443.2, "quote_volume": 5271.56362, "trades": 66, "taker_buy_volume": 31548.4, "taker_buy_quote": 3742.35297}, {"ts": 1772755860000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1188, "volume": 77935.8, "quote_volume": 9258.44246, "trades": 132, "taker_buy_volume": 21523.8, "taker_buy_quote": 2556.91788}, {"ts": 1772755920000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 8276.9, "quote_volume": 983.41396, "trades": 52, "taker_buy_volume": 3295.8, "taker_buy_quote": 391.87062}, {"ts": 1772755980000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 1534.0, "quote_volume": 181.94924, "trades": 11, "taker_buy_volume": 1011.7, "taker_buy_quote": 120.00446}, {"ts": 1772756040000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 8956.8, "quote_volume": 1061.35397, "trades": 28, "taker_buy_volume": 6954.6, "taker_buy_quote": 824.1201}, {"ts": 1772756100000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1183, "volume": 43252.4, "quote_volume": 5117.54732, "trades": 69, "taker_buy_volume": 18336.2, "taker_buy_quote": 2169.21846}, {"ts": 1772756160000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1186, "volume": 31070.0, "quote_volume": 3685.52321, "trades": 86, "taker_buy_volume": 11558.9, "taker_buy_quote": 1371.43278}, {"ts": 1772756220000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 44208.0, "quote_volume": 5242.2263, "trades": 72, "taker_buy_volume": 17085.7, "taker_buy_quote": 2026.36402}, {"ts": 1772756280000, "open": 0.1186, "high": 0.1186, "low": 0.1181, "close": 0.1181, "volume": 26794.1, "quote_volume": 3168.31499, "trades": 77, "taker_buy_volume": 10773.1, "taker_buy_quote": 1273.88023}, {"ts": 1772756340000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 43604.3, "quote_volume": 5152.34996, "trades": 86, "taker_buy_volume": 25149.5, "taker_buy_quote": 2971.72075}, {"ts": 1772756400000, "open": 0.1181, "high": 0.1181, "low": 0.1178, "close": 0.1179, "volume": 33827.0, "quote_volume": 3991.09036, "trades": 76, "taker_buy_volume": 7545.8, "taker_buy_quote": 890.23736}, {"ts": 1772756460000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 127382.4, "quote_volume": 15034.80086, "trades": 153, "taker_buy_volume": 69412.6, "taker_buy_quote": 8192.68947}, {"ts": 1772756520000, "open": 0.1179, "high": 0.118, "low": 0.1178, "close": 0.118, "volume": 10722.2, "quote_volume": 1263.87506, "trades": 38, "taker_buy_volume": 6347.8, "taker_buy_quote": 748.50552}, {"ts": 1772756580000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 1526.0, "quote_volume": 179.99953, "trades": 24, "taker_buy_volume": 318.6, "taker_buy_quote": 37.56294}, {"ts": 1772756640000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 13439.8, "quote_volume": 1585.42538, "trades": 48, "taker_buy_volume": 12627.2, "taker_buy_quote": 1489.60426}, {"ts": 1772756700000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.118, "volume": 24850.2, "quote_volume": 2932.35546, "trades": 79, "taker_buy_volume": 19383.9, "taker_buy_quote": 2287.30871}, {"ts": 1772756760000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1178, "volume": 93598.7, "quote_volume": 11025.29237, "trades": 141, "taker_buy_volume": 56370.9, "taker_buy_quote": 6641.04966}, {"ts": 1772756820000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756880000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 11020.7, "quote_volume": 1297.19208, "trades": 32, "taker_buy_volume": 8203.1, "taker_buy_quote": 965.51166}, {"ts": 1772756940000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 4785.0, "quote_volume": 563.1945, "trades": 7, "taker_buy_volume": 4531.2, "taker_buy_quote": 533.32224}, {"ts": 1772757000000, "open": 0.1177, "high": 0.1184, "low": 0.1177, "close": 0.1183, "volume": 232869.2, "quote_volume": 27504.90673, "trades": 212, "taker_buy_volume": 131797.1, "taker_buy_quote": 15567.76539}, {"ts": 1772757060000, "open": 0.1183, "high": 0.1191, "low": 0.1182, "close": 0.1189, "volume": 525940.5, "quote_volume": 62455.64468, "trades": 428, "taker_buy_volume": 373145.9, "taker_buy_quote": 44300.77345}, {"ts": 1772757120000, "open": 0.1189, "high": 0.1189, "low": 0.1184, "close": 0.1186, "volume": 512949.5, "quote_volume": 60815.27392, "trades": 354, "taker_buy_volume": 160033.9, "taker_buy_quote": 18975.00044}, {"ts": 1772757180000, "open": 0.1186, "high": 0.1186, "low": 0.1183, "close": 0.1184, "volume": 20720.5, "quote_volume": 2456.40038, "trades": 102, "taker_buy_volume": 15317.7, "taker_buy_quote": 1816.4811}, {"ts": 1772757240000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 37450.3, "quote_volume": 4433.65874, "trades": 97, "taker_buy_volume": 16668.5, "taker_buy_quote": 1973.83868}, {"ts": 1772757300000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 1673.6, "quote_volume": 198.15424, "trades": 13, "taker_buy_volume": 143.6, "taker_buy_quote": 17.00224}, {"ts": 1772757360000, "open": 0.1183, "high": 0.1186, "low": 0.1183, "close": 0.1186, "volume": 12146.7, "quote_volume": 1439.49417, "trades": 63, "taker_buy_volume": 7212.6, "taker_buy_quote": 855.11965}, {"ts": 1772757420000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 14194.4, "quote_volume": 1683.94109, "trades": 49, "taker_buy_volume": 13029.5, "taker_buy_quote": 1545.85026}, {"ts": 1772757480000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 17193.1, "quote_volume": 2039.10924, "trades": 42, "taker_buy_volume": 1320.2, "taker_buy_quote": 156.5833}, {"ts": 1772757540000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 14377.9, "quote_volume": 1705.21894, "trades": 46, "taker_buy_volume": 12375.3, "taker_buy_quote": 1467.71058}, {"ts": 1772757600000, "open": 0.1187, "high": 0.1191, "low": 0.1187, "close": 0.1191, "volume": 36500.0, "quote_volume": 4338.2581, "trades": 124, "taker_buy_volume": 24404.0, "taker_buy_quote": 2899.91962}, {"ts": 1772757660000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 15556.1, "quote_volume": 1853.00605, "trades": 57, "taker_buy_volume": 10807.7, "taker_buy_quote": 1287.36956}, {"ts": 1772757720000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 39872.4, "quote_volume": 4748.80284, "trades": 93, "taker_buy_volume": 16583.3, "taker_buy_quote": 1975.07103}, {"ts": 1772757780000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 17480.1, "quote_volume": 2080.78613, "trades": 60, "taker_buy_volume": 7527.3, "taker_buy_quote": 895.81712}, {"ts": 1772757840000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 12525.6, "quote_volume": 1490.55564, "trades": 37, "taker_buy_volume": 1761.8, "taker_buy_quote": 209.66344}, {"ts": 1772757900000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 10908.4, "quote_volume": 1298.0996, "trades": 18, "taker_buy_volume": 92.5, "taker_buy_quote": 11.0075}, {"ts": 1772757960000, "open": 0.1189, "high": 0.1193, "low": 0.1189, "close": 0.1193, "volume": 33152.8, "quote_volume": 3947.64572, "trades": 105, "taker_buy_volume": 13492.2, "taker_buy_quote": 1605.22173}, {"ts": 1772758020000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 21144.8, "quote_volume": 2520.48686, "trades": 41, "taker_buy_volume": 14903.9, "taker_buy_quote": 1776.57158}, {"ts": 1772758080000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 16095.0, "quote_volume": 1920.04214, "trades": 30, "taker_buy_volume": 772.0, "taker_buy_quote": 92.09453}, {"ts": 1772758140000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1192, "volume": 21783.6, "quote_volume": 2594.42503, "trades": 40, "taker_buy_volume": 1731.0, "taker_buy_quote": 206.21866}, {"ts": 1772758200000, "open": 0.1193, "high": 0.1194, "low": 0.119, "close": 0.119, "volume": 27166.0, "quote_volume": 3237.51571, "trades": 79, "taker_buy_volume": 13374.4, "taker_buy_quote": 1593.27229}, {"ts": 1772758260000, "open": 0.1191, "high": 0.1191, "low": 0.1187, "close": 0.1189, "volume": 58273.5, "quote_volume": 6929.93799, "trades": 161, "taker_buy_volume": 16487.4, "taker_buy_quote": 1962.07302}, {"ts": 1772758320000, "open": 0.119, "high": 0.1195, "low": 0.119, "close": 0.1194, "volume": 20187.5, "quote_volume": 2409.13632, "trades": 91, "taker_buy_volume": 8570.2, "taker_buy_quote": 1022.15556}, {"ts": 1772758380000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 3002.8, "quote_volume": 358.23404, "trades": 47, "taker_buy_volume": 1507.1, "taker_buy_quote": 179.79703}, {"ts": 1772758440000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 2419.2, "quote_volume": 288.59464, "trades": 49, "taker_buy_volume": 1839.7, "taker_buy_quote": 219.47621}, {"ts": 1772758500000, "open": 0.1192, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 33564.3, "quote_volume": 3999.29485, "trades": 63, "taker_buy_volume": 13820.4, "taker_buy_quote": 1646.381}, {"ts": 1772758560000, "open": 0.1191, "high": 0.1192, "low": 0.1189, "close": 0.1189, "volume": 11268.3, "quote_volume": 1341.30634, "trades": 54, "taker_buy_volume": 1201.5, "taker_buy_quote": 143.0989}, {"ts": 1772758620000, "open": 0.119, "high": 0.119, "low": 0.1187, "close": 0.1188, "volume": 12336.6, "quote_volume": 1465.67478, "trades": 57, "taker_buy_volume": 7665.6, "taker_buy_quote": 910.73948}, {"ts": 1772758680000, "open": 0.1189, "high": 0.1189, "low": 0.1185, "close": 0.1185, "volume": 40834.4, "quote_volume": 4846.21541, "trades": 67, "taker_buy_volume": 22759.9, "taker_buy_quote": 2700.54556}, {"ts": 1772758740000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 37514.6, "quote_volume": 4447.76356, "trades": 83, "taker_buy_volume": 6898.5, "taker_buy_quote": 818.17914}, {"ts": 1772758800000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 32797.5, "quote_volume": 3894.95274, "trades": 96, "taker_buy_volume": 10751.4, "taker_buy_quote": 1276.32813}, {"ts": 1772758860000, "open": 0.1188, "high": 0.1191, "low": 0.1187, "close": 0.119, "volume": 44264.7, "quote_volume": 5262.13879, "trades": 142, "taker_buy_volume": 24455.9, "taker_buy_quote": 2908.69672}, {"ts": 1772758920000, "open": 0.119, "high": 0.1193, "low": 0.1189, "close": 0.1193, "volume": 28957.6, "quote_volume": 3450.5396, "trades": 137, "taker_buy_volume": 18729.0, "taker_buy_quote": 2231.78555}, {"ts": 1772758980000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 50904.8, "quote_volume": 6068.20339, "trades": 105, "taker_buy_volume": 21409.1, "taker_buy_quote": 2553.39366}, {"ts": 1772759040000, "open": 0.1191, "high": 0.1191, "low": 0.1186, "close": 0.1187, "volume": 18508.8, "quote_volume": 2197.45288, "trades": 60, "taker_buy_volume": 3172.3, "taker_buy_quote": 376.59029}, {"ts": 1772759100000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 19200.9, "quote_volume": 2281.15526, "trades": 31, "taker_buy_volume": 18234.3, "taker_buy_quote": 2166.32318}, {"ts": 1772759160000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 23466.6, "quote_volume": 2787.32, "trades": 48, "taker_buy_volume": 8418.2, "taker_buy_quote": 1000.75376}, {"ts": 1772759220000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 20840.1, "quote_volume": 2480.06792, "trades": 60, "taker_buy_volume": 18007.1, "taker_buy_quote": 2142.91874}, {"ts": 1772759280000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 17134.0, "quote_volume": 2039.70849, "trades": 100, "taker_buy_volume": 13161.4, "taker_buy_quote": 1566.78948}, {"ts": 1772759340000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 42895.4, "quote_volume": 5106.97906, "trades": 85, "taker_buy_volume": 12575.3, "taker_buy_quote": 1496.78309}, {"ts": 1772759400000, "open": 0.1192, "high": 0.1194, "low": 0.1192, "close": 0.1192, "volume": 48362.3, "quote_volume": 5768.34123, "trades": 149, "taker_buy_volume": 24103.7, "taker_buy_quote": 2874.7485}, {"ts": 1772759460000, "open": 0.1192, "high": 0.1192, "low": 0.1189, "close": 0.1192, "volume": 187602.4, "quote_volume": 22338.3126, "trades": 249, "taker_buy_volume": 77021.3, "taker_buy_quote": 9171.54702}, {"ts": 1772759520000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 25863.1, "quote_volume": 3083.02555, "trades": 73, "taker_buy_volume": 20079.0, "taker_buy_quote": 2393.52083}, {"ts": 1772759580000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 35411.5, "quote_volume": 4221.0508, "trades": 80, "taker_buy_volume": 21031.7, "taker_buy_quote": 2506.97864}, {"ts": 1772759640000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 49697.7, "quote_volume": 5921.8281, "trades": 90, "taker_buy_volume": 34139.5, "taker_buy_quote": 4068.2204}, {"ts": 1772759700000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 49204.9, "quote_volume": 5867.17838, "trades": 112, "taker_buy_volume": 26466.0, "taker_buy_quote": 3155.86955}, {"ts": 1772759760000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 48161.7, "quote_volume": 5749.56905, "trades": 168, "taker_buy_volume": 23139.0, "taker_buy_quote": 2763.02236}, {"ts": 1772759820000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 26568.8, "quote_volume": 3171.00714, "trades": 59, "taker_buy_volume": 14025.5, "taker_buy_quote": 1674.57825}, {"ts": 1772759880000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 4384.7, "quote_volume": 523.50157, "trades": 67, "taker_buy_volume": 4068.6, "taker_buy_quote": 485.79084}, {"ts": 1772759940000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 55108.0, "quote_volume": 6581.95387, "trades": 115, "taker_buy_volume": 37334.7, "taker_buy_quote": 4458.93303}, {"ts": 1772760000000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 101000.0, "quote_volume": 12051.59007, "trades": 78, "taker_buy_volume": 70180.4, "taker_buy_quote": 8372.6436}, {"ts": 1772760060000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 42145.0, "quote_volume": 5032.08007, "trades": 57, "taker_buy_volume": 12111.1, "taker_buy_quote": 1446.06534}, {"ts": 1772760120000, "open": 0.1195, "high": 0.1199, "low": 0.1195, "close": 0.1198, "volume": 22103.3, "quote_volume": 2647.39576, "trades": 59, "taker_buy_volume": 13233.6, "taker_buy_quote": 1584.8057}, {"ts": 1772760180000, "open": 0.1197, "high": 0.1198, "low": 0.1195, "close": 0.1196, "volume": 9558.3, "quote_volume": 1143.87221, "trades": 51, "taker_buy_volume": 1844.8, "taker_buy_quote": 220.89935}, {"ts": 1772760240000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 4071.6, "quote_volume": 486.42646, "trades": 30, "taker_buy_volume": 1746.9, "taker_buy_quote": 208.75455}, {"ts": 1772760300000, "open": 0.1196, "high": 0.1197, "low": 0.1194, "close": 0.1194, "volume": 41969.4, "quote_volume": 5014.2149, "trades": 79, "taker_buy_volume": 16957.3, "taker_buy_quote": 2026.34239}, {"ts": 1772760360000, "open": 0.1194, "high": 0.1194, "low": 0.1189, "close": 0.1189, "volume": 110706.4, "quote_volume": 13193.73934, "trades": 150, "taker_buy_volume": 40544.6, "taker_buy_quote": 4832.63987}, {"ts": 1772760420000, "open": 0.119, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 111205.5, "quote_volume": 13246.61617, "trades": 217, "taker_buy_volume": 52859.3, "taker_buy_quote": 6296.03126}, {"ts": 1772760480000, "open": 0.1191, "high": 0.1194, "low": 0.1191, "close": 0.1192, "volume": 27190.1, "quote_volume": 3242.83733, "trades": 69, "taker_buy_volume": 14635.7, "taker_buy_quote": 1745.24671}, {"ts": 1772760540000, "open": 0.1192, "high": 0.1196, "low": 0.1192, "close": 0.1196, "volume": 134115.2, "quote_volume": 16011.06278, "trades": 128, "taker_buy_volume": 103123.2, "taker_buy_quote": 12311.06285}, {"ts": 1772760600000, "open": 0.1196, "high": 0.1201, "low": 0.1195, "close": 0.1201, "volume": 127493.6, "quote_volume": 15272.12353, "trades": 154, "taker_buy_volume": 98420.3, "taker_buy_quote": 11791.12791}, {"ts": 1772760660000, "open": 0.1201, "high": 0.1212, "low": 0.1201, "close": 0.121, "volume": 262332.0, "quote_volume": 31674.69075, "trades": 319, "taker_buy_volume": 181169.6, "taker_buy_quote": 21876.50476}, {"ts": 1772760720000, "open": 0.1211, "high": 0.1213, "low": 0.1208, "close": 0.1209, "volume": 285719.5, "quote_volume": 34563.73935, "trades": 302, "taker_buy_volume": 123422.3, "taker_buy_quote": 14932.78757}, {"ts": 1772760780000, "open": 0.1209, "high": 0.1213, "low": 0.1209, "close": 0.1209, "volume": 447062.9, "quote_volume": 54110.18642, "trades": 339, "taker_buy_volume": 186557.6, "taker_buy_quote": 22582.36273}, {"ts": 1772760840000, "open": 0.1209, "high": 0.1209, "low": 0.1206, "close": 0.1207, "volume": 75910.2, "quote_volume": 9160.3418, "trades": 171, "taker_buy_volume": 45277.8, "taker_buy_quote": 5462.5167}, {"ts": 1772760900000, "open": 0.1208, "high": 0.1213, "low": 0.1208, "close": 0.1211, "volume": 138106.7, "quote_volume": 16699.80298, "trades": 207, "taker_buy_volume": 45827.0, "taker_buy_quote": 5548.24544}, {"ts": 1772760960000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 32623.3, "quote_volume": 3949.66463, "trades": 99, "taker_buy_volume": 17741.8, "taker_buy_quote": 2148.54927}, {"ts": 1772761020000, "open": 0.1212, "high": 0.1212, "low": 0.1206, "close": 0.1206, "volume": 66550.6, "quote_volume": 8047.54838, "trades": 163, "taker_buy_volume": 28159.1, "taker_buy_quote": 3408.43256}, {"ts": 1772761080000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 66357.4, "quote_volume": 8000.88563, "trades": 133, "taker_buy_volume": 26985.9, "taker_buy_quote": 3253.42831}, {"ts": 1772761140000, "open": 0.1208, "high": 0.121, "low": 0.1207, "close": 0.1208, "volume": 77777.7, "quote_volume": 9398.42907, "trades": 142, "taker_buy_volume": 33045.1, "taker_buy_quote": 3993.82961}, {"ts": 1772761200000, "open": 0.1208, "high": 0.1212, "low": 0.1208, "close": 0.1212, "volume": 64050.5, "quote_volume": 7751.00827, "trades": 144, "taker_buy_volume": 24501.4, "taker_buy_quote": 2963.55613}, {"ts": 1772761260000, "open": 0.1212, "high": 0.1217, "low": 0.1212, "close": 0.1213, "volume": 158340.0, "quote_volume": 19233.94742, "trades": 230, "taker_buy_volume": 79851.1, "taker_buy_quote": 9701.68665}, {"ts": 1772761320000, "open": 0.1213, "high": 0.1215, "low": 0.1212, "close": 0.1215, "volume": 32753.1, "quote_volume": 3972.31204, "trades": 99, "taker_buy_volume": 27247.1, "taker_buy_quote": 3304.63518}, {"ts": 1772761380000, "open": 0.1216, "high": 0.1218, "low": 0.1214, "close": 0.1216, "volume": 322546.9, "quote_volume": 39184.41352, "trades": 306, "taker_buy_volume": 91783.1, "taker_buy_quote": 11153.26043}, {"ts": 1772761440000, "open": 0.1215, "high": 0.1221, "low": 0.1215, "close": 0.1218, "volume": 568891.5, "quote_volume": 69287.80504, "trades": 435, "taker_buy_volume": 235627.5, "taker_buy_quote": 28700.95274}, {"ts": 1772761500000, "open": 0.1219, "high": 0.1221, "low": 0.1209, "close": 0.121, "volume": 318829.8, "quote_volume": 38790.00978, "trades": 376, "taker_buy_volume": 209067.7, "taker_buy_quote": 25450.62113}, {"ts": 1772761560000, "open": 0.1209, "high": 0.1209, "low": 0.1205, "close": 0.1205, "volume": 147520.8, "quote_volume": 17791.92398, "trades": 169, "taker_buy_volume": 19977.7, "taker_buy_quote": 2412.46249}, {"ts": 1772761620000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 92290.9, "quote_volume": 11123.97736, "trades": 60, "taker_buy_volume": 27803.2, "taker_buy_quote": 3353.13713}, {"ts": 1772761680000, "open": 0.1208, "high": 0.1208, "low": 0.1203, "close": 0.1206, "volume": 165572.0, "quote_volume": 19958.03832, "trades": 200, "taker_buy_volume": 99820.6, "taker_buy_quote": 12032.28141}, {"ts": 1772761740000, "open": 0.1205, "high": 0.1212, "low": 0.1205, "close": 0.1209, "volume": 137955.5, "quote_volume": 16681.04833, "trades": 209, "taker_buy_volume": 47985.0, "taker_buy_quote": 5802.47549}, {"ts": 1772761800000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 40843.8, "quote_volume": 4940.75698, "trades": 98, "taker_buy_volume": 25776.9, "taker_buy_quote": 3118.53649}, {"ts": 1772761860000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 11727.5, "quote_volume": 1419.22795, "trades": 83, "taker_buy_volume": 5384.1, "taker_buy_quote": 651.61654}, {"ts": 1772761920000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 14568.0, "quote_volume": 1765.08045, "trades": 54, "taker_buy_volume": 4538.4, "taker_buy_quote": 549.90074}, {"ts": 1772761980000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1213, "volume": 169341.9, "quote_volume": 20537.53331, "trades": 163, "taker_buy_volume": 86256.0, "taker_buy_quote": 10464.57108}, {"ts": 1772762040000, "open": 0.1212, "high": 0.1212, "low": 0.1209, "close": 0.121, "volume": 38455.0, "quote_volume": 4656.21845, "trades": 97, "taker_buy_volume": 12495.4, "taker_buy_quote": 1512.21194}, {"ts": 1772762100000, "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.1207, "volume": 108695.6, "quote_volume": 13134.61717, "trades": 199, "taker_buy_volume": 55402.8, "taker_buy_quote": 6694.72791}, {"ts": 1772762160000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 43712.5, "quote_volume": 5270.62093, "trades": 65, "taker_buy_volume": 20676.8, "taker_buy_quote": 2492.42891}, {"ts": 1772762220000, "open": 0.1205, "high": 0.1205, "low": 0.12, "close": 0.12, "volume": 50944.5, "quote_volume": 6131.20099, "trades": 118, "taker_buy_volume": 17890.3, "taker_buy_quote": 2152.47887}, {"ts": 1772762280000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 50016.0, "quote_volume": 5998.57356, "trades": 94, "taker_buy_volume": 35601.3, "taker_buy_quote": 4269.92645}, {"ts": 1772762340000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 33646.4, "quote_volume": 4044.32086, "trades": 80, "taker_buy_volume": 21121.9, "taker_buy_quote": 2538.46279}, {"ts": 1772762400000, "open": 0.1202, "high": 0.1202, "low": 0.1195, "close": 0.1198, "volume": 87352.4, "quote_volume": 10460.55448, "trades": 206, "taker_buy_volume": 32865.8, "taker_buy_quote": 3934.16055}, {"ts": 1772762460000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 40699.7, "quote_volume": 4882.213, "trades": 100, "taker_buy_volume": 14300.0, "taker_buy_quote": 1714.81131}, {"ts": 1772762520000, "open": 0.1198, "high": 0.1198, "low": 0.1193, "close": 0.1194, "volume": 56702.9, "quote_volume": 6776.68665, "trades": 220, "taker_buy_volume": 29145.3, "taker_buy_quote": 3482.97217}, {"ts": 1772762580000, "open": 0.1194, "high": 0.1198, "low": 0.1193, "close": 0.1193, "volume": 96545.5, "quote_volume": 11544.7435, "trades": 139, "taker_buy_volume": 59163.7, "taker_buy_quote": 7074.28683}, {"ts": 1772762640000, "open": 0.1193, "high": 0.1194, "low": 0.1189, "close": 0.1194, "volume": 254937.7, "quote_volume": 30384.24731, "trades": 248, "taker_buy_volume": 184464.9, "taker_buy_quote": 21987.56059}, {"ts": 1772762700000, "open": 0.1194, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 53170.2, "quote_volume": 6344.1251, "trades": 115, "taker_buy_volume": 19031.2, "taker_buy_quote": 2271.38395}, {"ts": 1772762760000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 37753.9, "quote_volume": 4512.06987, "trades": 92, "taker_buy_volume": 27175.1, "taker_buy_quote": 3247.237}, {"ts": 1772762820000, "open": 0.1195, "high": 0.1199, "low": 0.1195, "close": 0.1199, "volume": 151724.0, "quote_volume": 18165.04927, "trades": 170, "taker_buy_volume": 105066.1, "taker_buy_quote": 12581.587}, {"ts": 1772762880000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 48497.0, "quote_volume": 5817.85282, "trades": 72, "taker_buy_volume": 28527.2, "taker_buy_quote": 3422.35941}, {"ts": 1772762940000, "open": 0.1198, "high": 0.1198, "low": 0.1195, "close": 0.1195, "volume": 71887.4, "quote_volume": 8601.87121, "trades": 116, "taker_buy_volume": 16872.2, "taker_buy_quote": 2017.45652}, {"ts": 1772763000000, "open": 0.1194, "high": 0.1198, "low": 0.1194, "close": 0.1198, "volume": 75992.7, "quote_volume": 9087.94697, "trades": 124, "taker_buy_volume": 53938.5, "taker_buy_quote": 6447.77048}, {"ts": 1772763060000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 12360.7, "quote_volume": 1480.66605, "trades": 37, "taker_buy_volume": 10203.2, "taker_buy_quote": 1222.34336}, {"ts": 1772763120000, "open": 0.1196, "high": 0.1205, "low": 0.1196, "close": 0.1205, "volume": 50674.5, "quote_volume": 6090.09447, "trades": 194, "taker_buy_volume": 23892.9, "taker_buy_quote": 2869.62874}, {"ts": 1772763180000, "open": 0.1204, "high": 0.1204, "low": 0.1196, "close": 0.1198, "volume": 170700.9, "quote_volume": 20480.96591, "trades": 262, "taker_buy_volume": 64330.4, "taker_buy_quote": 7712.00888}, {"ts": 1772763240000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 64816.9, "quote_volume": 7758.04355, "trades": 92, "taker_buy_volume": 25432.1, "taker_buy_quote": 3044.0909}, {"ts": 1772763300000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 68282.2, "quote_volume": 8171.7522, "trades": 96, "taker_buy_volume": 41649.2, "taker_buy_quote": 4984.37226}, {"ts": 1772763360000, "open": 0.1199, "high": 0.12, "low": 0.1196, "close": 0.1198, "volume": 37557.6, "quote_volume": 4498.55941, "trades": 136, "taker_buy_volume": 16289.9, "taker_buy_quote": 1951.41603}, {"ts": 1772763420000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 83831.7, "quote_volume": 10034.86021, "trades": 106, "taker_buy_volume": 41555.4, "taker_buy_quote": 4974.18722}, {"ts": 1772763480000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1194, "volume": 33075.4, "quote_volume": 3951.85671, "trades": 105, "taker_buy_volume": 14698.2, "taker_buy_quote": 1755.67687}, {"ts": 1772763540000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 49180.2, "quote_volume": 5877.0339, "trades": 67, "taker_buy_volume": 36155.9, "taker_buy_quote": 4320.63005}, {"ts": 1772763600000, "open": 0.1194, "high": 0.1197, "low": 0.1194, "close": 0.1197, "volume": 66929.9, "quote_volume": 8003.3441, "trades": 144, "taker_buy_volume": 39340.3, "taker_buy_quote": 4705.30424}, {"ts": 1772763660000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1194, "volume": 58212.9, "quote_volume": 6954.17709, "trades": 87, "taker_buy_volume": 30914.1, "taker_buy_quote": 3692.23537}, {"ts": 1772763720000, "open": 0.1195, "high": 0.1195, "low": 0.1192, "close": 0.1194, "volume": 44957.0, "quote_volume": 5363.82249, "trades": 97, "taker_buy_volume": 25161.6, "taker_buy_quote": 3002.62287}, {"ts": 1772763780000, "open": 0.1194, "high": 0.1195, "low": 0.1193, "close": 0.1193, "volume": 81964.6, "quote_volume": 9780.03484, "trades": 169, "taker_buy_volume": 56925.0, "taker_buy_quote": 6792.68834}, {"ts": 1772763840000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 77295.3, "quote_volume": 9236.60203, "trades": 172, "taker_buy_volume": 40062.8, "taker_buy_quote": 4787.15963}, {"ts": 1772763900000, "open": 0.1196, "high": 0.1202, "low": 0.1196, "close": 0.1202, "volume": 125123.6, "quote_volume": 15005.59678, "trades": 242, "taker_buy_volume": 81373.2, "taker_buy_quote": 9759.34045}, {"ts": 1772763960000, "open": 0.1202, "high": 0.1202, "low": 0.1198, "close": 0.1198, "volume": 61113.8, "quote_volume": 7336.80301, "trades": 143, "taker_buy_volume": 20867.2, "taker_buy_quote": 2504.55732}, {"ts": 1772764020000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 19385.9, "quote_volume": 2319.53054, "trades": 70, "taker_buy_volume": 12784.9, "taker_buy_quote": 1529.81873}, {"ts": 1772764080000, "open": 0.1196, "high": 0.1199, "low": 0.1196, "close": 0.1199, "volume": 39876.4, "quote_volume": 4774.91996, "trades": 140, "taker_buy_volume": 27599.5, "taker_buy_quote": 3304.18557}, {"ts": 1772764140000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 55336.9, "quote_volume": 6636.43491, "trades": 72, "taker_buy_volume": 13556.6, "taker_buy_quote": 1625.90634}, {"ts": 1772764200000, "open": 0.1199, "high": 0.1201, "low": 0.1198, "close": 0.1201, "volume": 44842.9, "quote_volume": 5377.14068, "trades": 122, "taker_buy_volume": 30005.0, "taker_buy_quote": 3599.00649}, {"ts": 1772764260000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 45935.6, "quote_volume": 5520.90873, "trades": 92, "taker_buy_volume": 20920.8, "taker_buy_quote": 2514.89761}, {"ts": 1772764320000, "open": 0.1201, "high": 0.1201, "low": 0.1194, "close": 0.1194, "volume": 83479.7, "quote_volume": 9984.72462, "trades": 154, "taker_buy_volume": 51443.7, "taker_buy_quote": 6151.05473}, {"ts": 1772764380000, "open": 0.1193, "high": 0.1193, "low": 0.119, "close": 0.119, "volume": 63147.3, "quote_volume": 7525.78347, "trades": 143, "taker_buy_volume": 32340.5, "taker_buy_quote": 3855.58378}, {"ts": 1772764440000, "open": 0.119, "high": 0.119, "low": 0.1187, "close": 0.1189, "volume": 43802.9, "quote_volume": 5206.78077, "trades": 166, "taker_buy_volume": 31837.2, "taker_buy_quote": 3785.13757}, {"ts": 1772764500000, "open": 0.1189, "high": 0.1207, "low": 0.1189, "close": 0.1204, "volume": 1532583.2, "quote_volume": 183848.90063, "trades": 884, "taker_buy_volume": 1111456.1, "taker_buy_quote": 133218.4356}, {"ts": 1772764560000, "open": 0.1203, "high": 0.1205, "low": 0.1196, "close": 0.1204, "volume": 1419485.1, "quote_volume": 170316.03221, "trades": 975, "taker_buy_volume": 504108.5, "taker_buy_quote": 60521.9608}, {"ts": 1772764620000, "open": 0.1203, "high": 0.1203, "low": 0.12, "close": 0.1201, "volume": 119022.3, "quote_volume": 14304.05046, "trades": 131, "taker_buy_volume": 53074.5, "taker_buy_quote": 6377.25936}, {"ts": 1772764680000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 29731.8, "quote_volume": 3571.20698, "trades": 83, "taker_buy_volume": 3335.1, "taker_buy_quote": 400.7404}, {"ts": 1772764740000, "open": 0.1202, "high": 0.1207, "low": 0.1202, "close": 0.1207, "volume": 28036.1, "quote_volume": 3374.70645, "trades": 223, "taker_buy_volume": 25921.0, "taker_buy_quote": 3119.69314}, {"ts": 1772764800000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 72964.9, "quote_volume": 8818.15033, "trades": 104, "taker_buy_volume": 44811.3, "taker_buy_quote": 5417.1724}, {"ts": 1772764860000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 50296.9, "quote_volume": 6083.48763, "trades": 106, "taker_buy_volume": 21012.4, "taker_buy_quote": 2540.94076}, {"ts": 1772764920000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 24560.7, "quote_volume": 2972.18109, "trades": 108, "taker_buy_volume": 9929.8, "taker_buy_quote": 1202.00721}, {"ts": 1772764980000, "open": 0.1211, "high": 0.1215, "low": 0.1211, "close": 0.1213, "volume": 135262.3, "quote_volume": 16408.21548, "trades": 222, "taker_buy_volume": 63384.9, "taker_buy_quote": 7688.61272}, {"ts": 1772765040000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 3142.2, "quote_volume": 381.30591, "trades": 37, "taker_buy_volume": 3142.2, "taker_buy_quote": 381.30591}, {"ts": 1772765100000, "open": 0.1213, "high": 0.1213, "low": 0.1204, "close": 0.1205, "volume": 177953.4, "quote_volume": 21501.7997, "trades": 223, "taker_buy_volume": 64682.0, "taker_buy_quote": 7809.19237}, {"ts": 1772765160000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 73591.3, "quote_volume": 8864.63458, "trades": 130, "taker_buy_volume": 37962.9, "taker_buy_quote": 4573.031}, {"ts": 1772765220000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 35262.7, "quote_volume": 4243.49777, "trades": 75, "taker_buy_volume": 10767.9, "taker_buy_quote": 1296.03652}, {"ts": 1772765280000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 31614.8, "quote_volume": 3805.05269, "trades": 60, "taker_buy_volume": 7435.1, "taker_buy_quote": 894.53122}, {"ts": 1772765340000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 41298.3, "quote_volume": 4975.28395, "trades": 125, "taker_buy_volume": 28619.6, "taker_buy_quote": 3447.52527}, {"ts": 1772765400000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 14897.3, "quote_volume": 1793.91567, "trades": 69, "taker_buy_volume": 4400.7, "taker_buy_quote": 530.12831}, {"ts": 1772765460000, "open": 0.1204, "high": 0.1205, "low": 0.1202, "close": 0.1202, "volume": 107555.8, "quote_volume": 12941.38756, "trades": 159, "taker_buy_volume": 63503.1, "taker_buy_quote": 7644.37899}, {"ts": 1772765520000, "open": 0.1202, "high": 0.1205, "low": 0.1202, "close": 0.1205, "volume": 228770.3, "quote_volume": 27513.86613, "trades": 291, "taker_buy_volume": 100372.8, "taker_buy_quote": 12074.51885}, {"ts": 1772765580000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 36915.9, "quote_volume": 4446.33117, "trades": 54, "taker_buy_volume": 12618.1, "taker_buy_quote": 1520.34506}, {"ts": 1772765640000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 12412.8, "quote_volume": 1495.11144, "trades": 61, "taker_buy_volume": 5393.8, "taker_buy_quote": 649.81835}, {"ts": 1772765700000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 3239.6, "quote_volume": 389.80432, "trades": 19, "taker_buy_volume": 804.4, "taker_buy_quote": 96.84976}, {"ts": 1772765760000, "open": 0.1205, "high": 0.1209, "low": 0.1205, "close": 0.1208, "volume": 60637.9, "quote_volume": 7322.33445, "trades": 145, "taker_buy_volume": 26011.5, "taker_buy_quote": 3139.46533}, {"ts": 1772765820000, "open": 0.1208, "high": 0.1211, "low": 0.1207, "close": 0.1211, "volume": 60355.0, "quote_volume": 7299.03446, "trades": 139, "taker_buy_volume": 50657.5, "taker_buy_quote": 6127.22081}, {"ts": 1772765880000, "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.1207, "volume": 94870.3, "quote_volume": 11462.35506, "trades": 229, "taker_buy_volume": 38533.3, "taker_buy_quote": 4654.21728}, {"ts": 1772765940000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 30625.7, "quote_volume": 3700.65235, "trades": 74, "taker_buy_volume": 14560.9, "taker_buy_quote": 1759.72259}, {"ts": 1772766000000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 40020.9, "quote_volume": 4829.45884, "trades": 77, "taker_buy_volume": 18351.3, "taker_buy_quote": 2214.56239}, {"ts": 1772766060000, "open": 0.1206, "high": 0.1207, "low": 0.1204, "close": 0.1205, "volume": 28582.9, "quote_volume": 3448.7944, "trades": 120, "taker_buy_volume": 10812.8, "taker_buy_quote": 1304.65296}, {"ts": 1772766120000, "open": 0.1205, "high": 0.1209, "low": 0.1204, "close": 0.1208, "volume": 32901.6, "quote_volume": 3970.02248, "trades": 122, "taker_buy_volume": 15681.9, "taker_buy_quote": 1891.43346}, {"ts": 1772766180000, "open": 0.1208, "high": 0.1208, "low": 0.1204, "close": 0.1206, "volume": 16039.5, "quote_volume": 1934.33424, "trades": 103, "taker_buy_volume": 2474.5, "taker_buy_quote": 298.39486}, {"ts": 1772766240000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 73444.1, "quote_volume": 8860.63293, "trades": 73, "taker_buy_volume": 48569.2, "taker_buy_quote": 5858.36243}, {"ts": 1772766300000, "open": 0.1206, "high": 0.1209, "low": 0.1206, "close": 0.1209, "volume": 59166.2, "quote_volume": 7141.90522, "trades": 129, "taker_buy_volume": 30200.4, "taker_buy_quote": 3645.49659}, {"ts": 1772766360000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 130480.3, "quote_volume": 15785.58347, "trades": 157, "taker_buy_volume": 66932.8, "taker_buy_quote": 8097.24652}, {"ts": 1772766420000, "open": 0.121, "high": 0.1214, "low": 0.121, "close": 0.1213, "volume": 80404.4, "quote_volume": 9747.69372, "trades": 158, "taker_buy_volume": 22307.5, "taker_buy_quote": 2704.71738}, {"ts": 1772766480000, "open": 0.1213, "high": 0.122, "low": 0.1213, "close": 0.1219, "volume": 157724.9, "quote_volume": 19215.65542, "trades": 280, "taker_buy_volume": 80418.1, "taker_buy_quote": 9793.64208}, {"ts": 1772766540000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 46576.5, "quote_volume": 5677.69068, "trades": 47, "taker_buy_volume": 31178.0, "taker_buy_quote": 3800.61353}, {"ts": 1772766600000, "open": 0.1219, "high": 0.1223, "low": 0.1218, "close": 0.1222, "volume": 143639.6, "quote_volume": 17539.14011, "trades": 204, "taker_buy_volume": 59184.0, "taker_buy_quote": 7223.31263}, {"ts": 1772766660000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 62020.7, "quote_volume": 7580.23878, "trades": 106, "taker_buy_volume": 42261.5, "taker_buy_quote": 5165.46776}, {"ts": 1772766720000, "open": 0.1222, "high": 0.1223, "low": 0.1208, "close": 0.1215, "volume": 2810990.0, "quote_volume": 341370.5324, "trades": 1262, "taker_buy_volume": 927910.1, "taker_buy_quote": 112636.72019}, {"ts": 1772766780000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 61227.1, "quote_volume": 7442.10593, "trades": 105, "taker_buy_volume": 40655.1, "taker_buy_quote": 4941.78562}, {"ts": 1772766840000, "open": 0.1216, "high": 0.1216, "low": 0.1212, "close": 0.1213, "volume": 145102.1, "quote_volume": 17611.36914, "trades": 370, "taker_buy_volume": 55998.5, "taker_buy_quote": 6794.23567}, {"ts": 1772766900000, "open": 0.1214, "high": 0.1214, "low": 0.1211, "close": 0.1212, "volume": 59541.0, "quote_volume": 7220.19167, "trades": 121, "taker_buy_volume": 27482.9, "taker_buy_quote": 3332.87796}, {"ts": 1772766960000, "open": 0.1213, "high": 0.1217, "low": 0.1213, "close": 0.1217, "volume": 49973.1, "quote_volume": 6069.47863, "trades": 130, "taker_buy_volume": 30773.1, "taker_buy_quote": 3738.12072}, {"ts": 1772767020000, "open": 0.1217, "high": 0.1221, "low": 0.1217, "close": 0.122, "volume": 155065.5, "quote_volume": 18905.55366, "trades": 167, "taker_buy_volume": 70101.2, "taker_buy_quote": 8550.29377}, {"ts": 1772767080000, "open": 0.122, "high": 0.1223, "low": 0.122, "close": 0.1221, "volume": 45436.7, "quote_volume": 5550.44441, "trades": 102, "taker_buy_volume": 14367.6, "taker_buy_quote": 1754.04841}, {"ts": 1772767140000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 158081.8, "quote_volume": 19311.90407, "trades": 176, "taker_buy_volume": 76324.9, "taker_buy_quote": 9327.9578}, {"ts": 1772767200000, "open": 0.1221, "high": 0.1224, "low": 0.1219, "close": 0.122, "volume": 241311.9, "quote_volume": 29480.81469, "trades": 298, "taker_buy_volume": 73887.8, "taker_buy_quote": 9029.53099}, {"ts": 1772767260000, "open": 0.122, "high": 0.122, "low": 0.1211, "close": 0.1211, "volume": 232576.3, "quote_volume": 28257.46953, "trades": 353, "taker_buy_volume": 61484.2, "taker_buy_quote": 7461.4169}, {"ts": 1772767320000, "open": 0.1211, "high": 0.1216, "low": 0.1211, "close": 0.1213, "volume": 100382.5, "quote_volume": 12186.58875, "trades": 127, "taker_buy_volume": 71319.5, "taker_buy_quote": 8657.85984}, {"ts": 1772767380000, "open": 0.1213, "high": 0.1217, "low": 0.1212, "close": 0.1217, "volume": 73579.2, "quote_volume": 8931.87632, "trades": 167, "taker_buy_volume": 54047.5, "taker_buy_quote": 6562.33453}, {"ts": 1772767440000, "open": 0.1218, "high": 0.1222, "low": 0.1218, "close": 0.1221, "volume": 131257.6, "quote_volume": 16017.46298, "trades": 201, "taker_buy_volume": 49215.2, "taker_buy_quote": 6005.88724}, {"ts": 1772767500000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 66590.0, "quote_volume": 8130.73474, "trades": 126, "taker_buy_volume": 19074.6, "taker_buy_quote": 2330.33133}, {"ts": 1772767560000, "open": 0.1221, "high": 0.1222, "low": 0.1217, "close": 0.1219, "volume": 132056.7, "quote_volume": 16095.06033, "trades": 130, "taker_buy_volume": 36843.3, "taker_buy_quote": 4492.21734}, {"ts": 1772767620000, "open": 0.122, "high": 0.122, "low": 0.1216, "close": 0.1217, "volume": 63717.9, "quote_volume": 7763.53386, "trades": 131, "taker_buy_volume": 27913.2, "taker_buy_quote": 3401.16105}, {"ts": 1772767680000, "open": 0.1216, "high": 0.122, "low": 0.1216, "close": 0.1219, "volume": 86097.5, "quote_volume": 10475.02214, "trades": 124, "taker_buy_volume": 43895.8, "taker_buy_quote": 5339.93389}, {"ts": 1772767740000, "open": 0.1219, "high": 0.1219, "low": 0.1216, "close": 0.1217, "volume": 37408.0, "quote_volume": 4553.72748, "trades": 80, "taker_buy_volume": 15031.7, "taker_buy_quote": 1829.49699}, {"ts": 1772767800000, "open": 0.1217, "high": 0.1221, "low": 0.1216, "close": 0.122, "volume": 85700.8, "quote_volume": 10432.38837, "trades": 175, "taker_buy_volume": 47302.9, "taker_buy_quote": 5756.91247}, {"ts": 1772767860000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 49904.4, "quote_volume": 6089.27887, "trades": 117, "taker_buy_volume": 18754.0, "taker_buy_quote": 2288.57475}, {"ts": 1772767920000, "open": 0.1221, "high": 0.1231, "low": 0.1221, "close": 0.1229, "volume": 410726.7, "quote_volume": 50335.57247, "trades": 609, "taker_buy_volume": 207908.4, "taker_buy_quote": 25492.2085}, {"ts": 1772767980000, "open": 0.1229, "high": 0.123, "low": 0.1227, "close": 0.1228, "volume": 293732.6, "quote_volume": 36087.97871, "trades": 278, "taker_buy_volume": 91386.0, "taker_buy_quote": 11230.61534}, {"ts": 1772768040000, "open": 0.1228, "high": 0.123, "low": 0.1225, "close": 0.1225, "volume": 457252.4, "quote_volume": 56083.40955, "trades": 366, "taker_buy_volume": 227573.1, "taker_buy_quote": 27912.41939}, {"ts": 1772768100000, "open": 0.1226, "high": 0.1228, "low": 0.1224, "close": 0.1225, "volume": 103615.3, "quote_volume": 12696.72899, "trades": 212, "taker_buy_volume": 48052.0, "taker_buy_quote": 5889.99705}, {"ts": 1772768160000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 205758.1, "quote_volume": 25184.90217, "trades": 134, "taker_buy_volume": 33741.2, "taker_buy_quote": 4129.93278}, {"ts": 1772768220000, "open": 0.1222, "high": 0.1223, "low": 0.1219, "close": 0.122, "volume": 141755.9, "quote_volume": 17308.33219, "trades": 209, "taker_buy_volume": 80323.9, "taker_buy_quote": 9807.21439}, {"ts": 1772768280000, "open": 0.122, "high": 0.1221, "low": 0.1217, "close": 0.1217, "volume": 124732.9, "quote_volume": 15201.44386, "trades": 240, "taker_buy_volume": 50121.9, "taker_buy_quote": 6110.37672}, {"ts": 1772768340000, "open": 0.1217, "high": 0.1224, "low": 0.1217, "close": 0.1223, "volume": 145038.9, "quote_volume": 17698.94272, "trades": 245, "taker_buy_volume": 76920.1, "taker_buy_quote": 9387.9823}, {"ts": 1772768400000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 59688.1, "quote_volume": 7299.85463, "trades": 74, "taker_buy_volume": 18182.5, "taker_buy_quote": 2223.71975}, {"ts": 1772768460000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 27257.3, "quote_volume": 3336.84379, "trades": 81, "taker_buy_volume": 17539.7, "taker_buy_quote": 2147.54106}, {"ts": 1772768520000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 17980.4, "quote_volume": 2202.69552, "trades": 54, "taker_buy_volume": 4522.7, "taker_buy_quote": 554.12727}, {"ts": 1772768580000, "open": 0.1225, "high": 0.1226, "low": 0.1223, "close": 0.1225, "volume": 85721.4, "quote_volume": 10501.05017, "trades": 178, "taker_buy_volume": 48462.4, "taker_buy_quote": 5937.85306}, {"ts": 1772768640000, "open": 0.1225, "high": 0.1226, "low": 0.1222, "close": 0.1223, "volume": 94634.6, "quote_volume": 11582.82048, "trades": 160, "taker_buy_volume": 22440.5, "taker_buy_quote": 2746.48695}, {"ts": 1772768700000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 32472.2, "quote_volume": 3970.83771, "trades": 95, "taker_buy_volume": 17250.4, "taker_buy_quote": 2109.62176}, {"ts": 1772768760000, "open": 0.1223, "high": 0.1225, "low": 0.1221, "close": 0.1224, "volume": 165774.8, "quote_volume": 20275.55591, "trades": 179, "taker_buy_volume": 146417.4, "taker_buy_quote": 17907.321}, {"ts": 1772768820000, "open": 0.1224, "high": 0.1225, "low": 0.1221, "close": 0.1222, "volume": 38138.7, "quote_volume": 4662.83009, "trades": 116, "taker_buy_volume": 15503.2, "taker_buy_quote": 1894.90682}, {"ts": 1772768880000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 25316.8, "quote_volume": 3088.93575, "trades": 86, "taker_buy_volume": 16226.8, "taker_buy_quote": 1979.74816}, {"ts": 1772768940000, "open": 0.122, "high": 0.1221, "low": 0.1216, "close": 0.1216, "volume": 22258.0, "quote_volume": 2713.72073, "trades": 79, "taker_buy_volume": 6812.0, "taker_buy_quote": 831.1542}, {"ts": 1772769000000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 27213.8, "quote_volume": 3314.05702, "trades": 91, "taker_buy_volume": 25875.1, "taker_buy_quote": 3151.01405}, {"ts": 1772769060000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 40186.9, "quote_volume": 4895.54836, "trades": 86, "taker_buy_volume": 22276.9, "taker_buy_quote": 2713.32821}, {"ts": 1772769120000, "open": 0.1217, "high": 0.1217, "low": 0.1213, "close": 0.1217, "volume": 82777.8, "quote_volume": 10057.16475, "trades": 196, "taker_buy_volume": 43146.6, "taker_buy_quote": 5241.08175}, {"ts": 1772769180000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 32198.3, "quote_volume": 3918.71866, "trades": 93, "taker_buy_volume": 20479.6, "taker_buy_quote": 2492.55287}, {"ts": 1772769240000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 8378.0, "quote_volume": 1019.31953, "trades": 46, "taker_buy_volume": 1467.2, "taker_buy_quote": 178.50492}, {"ts": 1772769300000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 42108.9, "quote_volume": 5112.59696, "trades": 78, "taker_buy_volume": 23298.6, "taker_buy_quote": 2829.00355}, {"ts": 1772769360000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 3856.7, "quote_volume": 468.20338, "trades": 26, "taker_buy_volume": 2997.0, "taker_buy_quote": 363.8358}, {"ts": 1772769420000, "open": 0.1214, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 98605.3, "quote_volume": 11962.25487, "trades": 135, "taker_buy_volume": 59857.5, "taker_buy_quote": 7261.66411}, {"ts": 1772769480000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1660.3, "quote_volume": 201.56042, "trades": 5, "taker_buy_volume": 1660.3, "taker_buy_quote": 201.56042}, {"ts": 1772769540000, "open": 0.1215, "high": 0.122, "low": 0.1215, "close": 0.1219, "volume": 41709.4, "quote_volume": 5082.07364, "trades": 142, "taker_buy_volume": 11325.6, "taker_buy_quote": 1378.80324}, {"ts": 1772769600000, "open": 0.1218, "high": 0.1218, "low": 0.1215, "close": 0.1215, "volume": 7482.9, "quote_volume": 911.03659, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769660000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 20676.4, "quote_volume": 2512.37277, "trades": 104, "taker_buy_volume": 10687.3, "taker_buy_quote": 1298.63969}, {"ts": 1772769720000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 56463.4, "quote_volume": 6855.66637, "trades": 95, "taker_buy_volume": 35794.2, "taker_buy_quote": 4346.3117}, {"ts": 1772769780000, "open": 0.1215, "high": 0.1215, "low": 0.121, "close": 0.121, "volume": 15097.1, "quote_volume": 1829.96576, "trades": 81, "taker_buy_volume": 3959.1, "taker_buy_quote": 479.96777}, {"ts": 1772769840000, "open": 0.121, "high": 0.121, "low": 0.1206, "close": 0.121, "volume": 356710.2, "quote_volume": 43146.281, "trades": 206, "taker_buy_volume": 58197.3, "taker_buy_quote": 7033.22748}, {"ts": 1772769900000, "open": 0.121, "high": 0.1211, "low": 0.1208, "close": 0.1209, "volume": 53765.1, "quote_volume": 6507.76076, "trades": 78, "taker_buy_volume": 19484.2, "taker_buy_quote": 2357.5184}, {"ts": 1772769960000, "open": 0.1208, "high": 0.1211, "low": 0.1207, "close": 0.1208, "volume": 131010.9, "quote_volume": 15845.34999, "trades": 150, "taker_buy_volume": 103936.0, "taker_buy_quote": 12569.7757}, {"ts": 1772770020000, "open": 0.1208, "high": 0.1208, "low": 0.1205, "close": 0.1206, "volume": 44114.4, "quote_volume": 5319.79912, "trades": 100, "taker_buy_volume": 13156.9, "taker_buy_quote": 1586.72214}, {"ts": 1772770080000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 14792.1, "quote_volume": 1783.37332, "trades": 45, "taker_buy_volume": 6811.6, "taker_buy_quote": 821.47896}, {"ts": 1772770140000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 135088.7, "quote_volume": 16322.39593, "trades": 181, "taker_buy_volume": 100589.0, "taker_buy_quote": 12154.5385}, {"ts": 1772770200000, "open": 0.1207, "high": 0.1208, "low": 0.1205, "close": 0.1205, "volume": 27861.7, "quote_volume": 3362.06627, "trades": 74, "taker_buy_volume": 8174.6, "taker_buy_quote": 986.64895}, {"ts": 1772770260000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 4679.3, "quote_volume": 564.32358, "trades": 26, "taker_buy_volume": 3501.7, "taker_buy_quote": 422.30502}, {"ts": 1772770320000, "open": 0.1205, "high": 0.1208, "low": 0.1205, "close": 0.1207, "volume": 16766.5, "quote_volume": 2023.10454, "trades": 65, "taker_buy_volume": 12462.4, "taker_buy_quote": 1504.04519}, {"ts": 1772770380000, "open": 0.1207, "high": 0.1208, "low": 0.1204, "close": 0.1208, "volume": 37098.4, "quote_volume": 4472.4996, "trades": 99, "taker_buy_volume": 17827.2, "taker_buy_quote": 2149.29437}, {"ts": 1772770440000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 34359.3, "quote_volume": 4149.78634, "trades": 116, "taker_buy_volume": 25322.8, "taker_buy_quote": 3058.23841}, {"ts": 1772770500000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 12621.5, "quote_volume": 1523.41505, "trades": 40, "taker_buy_volume": 10041.6, "taker_buy_quote": 1212.02112}, {"ts": 1772770560000, "open": 0.1207, "high": 0.1207, "low": 0.1201, "close": 0.1204, "volume": 152918.8, "quote_volume": 18411.35271, "trades": 189, "taker_buy_volume": 76576.5, "taker_buy_quote": 9223.90549}, {"ts": 1772770620000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 25421.5, "quote_volume": 3060.7486, "trades": 62, "taker_buy_volume": 18851.5, "taker_buy_quote": 2269.7206}, {"ts": 1772770680000, "open": 0.1203, "high": 0.1203, "low": 0.12, "close": 0.1202, "volume": 94355.8, "quote_volume": 11339.69192, "trades": 116, "taker_buy_volume": 52959.9, "taker_buy_quote": 6366.08369}, {"ts": 1772770740000, "open": 0.1201, "high": 0.1201, "low": 0.1197, "close": 0.1199, "volume": 120079.5, "quote_volume": 14405.64432, "trades": 161, "taker_buy_volume": 62024.7, "taker_buy_quote": 7442.10579}, {"ts": 1772770800000, "open": 0.1199, "high": 0.1199, "low": 0.1196, "close": 0.1196, "volume": 43505.0, "quote_volume": 5210.88597, "trades": 49, "taker_buy_volume": 17700.3, "taker_buy_quote": 2121.47898}, {"ts": 1772770860000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 54579.0, "quote_volume": 6528.38806, "trades": 81, "taker_buy_volume": 2886.7, "taker_buy_quote": 345.49264}, {"ts": 1772770920000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 47060.3, "quote_volume": 5627.52696, "trades": 68, "taker_buy_volume": 27078.1, "taker_buy_quote": 3238.54076}, {"ts": 1772770980000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 38129.1, "quote_volume": 4563.48661, "trades": 42, "taker_buy_volume": 22633.7, "taker_buy_quote": 2708.98766}, {"ts": 1772771040000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 27663.7, "quote_volume": 3308.57852, "trades": 34, "taker_buy_volume": 26693.7, "taker_buy_quote": 3192.56652}, {"ts": 1772771100000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 39493.7, "quote_volume": 4726.39846, "trades": 98, "taker_buy_volume": 21833.0, "taker_buy_quote": 2612.95375}, {"ts": 1772771160000, "open": 0.1198, "high": 0.12, "low": 0.1197, "close": 0.1197, "volume": 61972.4, "quote_volume": 7427.1053, "trades": 164, "taker_buy_volume": 41164.7, "taker_buy_quote": 4932.3931}, {"ts": 1772771220000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 6895.6, "quote_volume": 825.40332, "trades": 18, "taker_buy_volume": 4138.3, "taker_buy_quote": 495.35451}, {"ts": 1772771280000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 24074.8, "quote_volume": 2881.75356, "trades": 76, "taker_buy_volume": 20780.5, "taker_buy_quote": 2487.42585}, {"ts": 1772771340000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1194, "volume": 43402.6, "quote_volume": 5191.29687, "trades": 97, "taker_buy_volume": 25149.9, "taker_buy_quote": 3008.49751}, {"ts": 1772771400000, "open": 0.1194, "high": 0.1197, "low": 0.1193, "close": 0.1197, "volume": 61155.1, "quote_volume": 7312.54652, "trades": 118, "taker_buy_volume": 42323.8, "taker_buy_quote": 5060.97576}, {"ts": 1772771460000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 5077.8, "quote_volume": 607.21378, "trades": 31, "taker_buy_volume": 550.0, "taker_buy_quote": 65.76763}, {"ts": 1772771520000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 43661.4, "quote_volume": 5213.35648, "trades": 57, "taker_buy_volume": 29956.2, "taker_buy_quote": 3576.928}, {"ts": 1772771580000, "open": 0.1195, "high": 0.1198, "low": 0.1195, "close": 0.1198, "volume": 30837.1, "quote_volume": 3688.80548, "trades": 82, "taker_buy_volume": 12326.2, "taker_buy_quote": 1475.3572}, {"ts": 1772771640000, "open": 0.1197, "high": 0.1201, "low": 0.1196, "close": 0.1201, "volume": 74677.7, "quote_volume": 8955.89714, "trades": 173, "taker_buy_volume": 35471.6, "taker_buy_quote": 4257.67191}, {"ts": 1772771700000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 13556.3, "quote_volume": 1626.90993, "trades": 32, "taker_buy_volume": 1307.9, "taker_buy_quote": 157.07879}, {"ts": 1772771760000, "open": 0.12, "high": 0.12, "low": 0.1197, "close": 0.1197, "volume": 93152.8, "quote_volume": 11165.71389, "trades": 81, "taker_buy_volume": 26142.5, "taker_buy_quote": 3135.10326}, {"ts": 1772771820000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1195, "volume": 44469.4, "quote_volume": 5313.51318, "trades": 112, "taker_buy_volume": 30481.4, "taker_buy_quote": 3642.15121}, {"ts": 1772771880000, "open": 0.1194, "high": 0.1194, "low": 0.1191, "close": 0.1191, "volume": 114210.8, "quote_volume": 13606.70804, "trades": 194, "taker_buy_volume": 59992.2, "taker_buy_quote": 7146.50132}, {"ts": 1772771940000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 15594.1, "quote_volume": 1856.6805, "trades": 29, "taker_buy_volume": 6203.4, "taker_buy_quote": 738.82494}, {"ts": 1772772000000, "open": 0.119, "high": 0.1191, "low": 0.1183, "close": 0.1184, "volume": 276942.7, "quote_volume": 32892.0899, "trades": 354, "taker_buy_volume": 92656.9, "taker_buy_quote": 11007.24322}, {"ts": 1772772060000, "open": 0.1184, "high": 0.1184, "low": 0.1179, "close": 0.1182, "volume": 254869.8, "quote_volume": 30119.92771, "trades": 350, "taker_buy_volume": 162421.3, "taker_buy_quote": 19195.84291}, {"ts": 1772772120000, "open": 0.1182, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 62282.0, "quote_volume": 7362.91317, "trades": 111, "taker_buy_volume": 49779.1, "taker_buy_quote": 5885.56074}, {"ts": 1772772180000, "open": 0.1181, "high": 0.1182, "low": 0.1179, "close": 0.1179, "volume": 30810.6, "quote_volume": 3637.95608, "trades": 86, "taker_buy_volume": 3447.8, "taker_buy_quote": 407.1305}, {"ts": 1772772240000, "open": 0.118, "high": 0.1182, "low": 0.1172, "close": 0.1174, "volume": 1037359.3, "quote_volume": 122153.6095, "trades": 374, "taker_buy_volume": 128907.5, "taker_buy_quote": 15186.86368}, {"ts": 1772772300000, "open": 0.1175, "high": 0.1178, "low": 0.1174, "close": 0.1177, "volume": 162788.1, "quote_volume": 19138.71348, "trades": 225, "taker_buy_volume": 108448.2, "taker_buy_quote": 12753.15408}, {"ts": 1772772360000, "open": 0.1176, "high": 0.1176, "low": 0.1173, "close": 0.1174, "volume": 141948.1, "quote_volume": 16667.75241, "trades": 161, "taker_buy_volume": 64371.3, "taker_buy_quote": 7562.25145}, {"ts": 1772772420000, "open": 0.1175, "high": 0.1183, "low": 0.1174, "close": 0.1181, "volume": 1515105.5, "quote_volume": 178595.80573, "trades": 304, "taker_buy_volume": 1435884.8, "taker_buy_quote": 169242.7467}, {"ts": 1772772480000, "open": 0.1181, "high": 0.1181, "low": 0.1178, "close": 0.1178, "volume": 33498.2, "quote_volume": 3948.68205, "trades": 83, "taker_buy_volume": 7414.0, "taker_buy_quote": 875.07142}, {"ts": 1772772540000, "open": 0.1178, "high": 0.1181, "low": 0.1178, "close": 0.118, "volume": 97361.6, "quote_volume": 11485.34953, "trades": 140, "taker_buy_volume": 47550.3, "taker_buy_quote": 5608.34023}, {"ts": 1772772600000, "open": 0.1181, "high": 0.1184, "low": 0.1181, "close": 0.1183, "volume": 79726.2, "quote_volume": 9425.55879, "trades": 142, "taker_buy_volume": 56250.4, "taker_buy_quote": 6649.25711}, {"ts": 1772772660000, "open": 0.1183, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 70899.7, "quote_volume": 8386.49947, "trades": 127, "taker_buy_volume": 25698.7, "taker_buy_quote": 3040.84961}, {"ts": 1772772720000, "open": 0.1183, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 50263.9, "quote_volume": 5943.282, "trades": 79, "taker_buy_volume": 13035.4, "taker_buy_quote": 1541.61332}, {"ts": 1772772780000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1182, "volume": 67399.4, "quote_volume": 7974.37589, "trades": 142, "taker_buy_volume": 29943.5, "taker_buy_quote": 3543.32383}, {"ts": 1772772840000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 42987.9, "quote_volume": 5076.66447, "trades": 71, "taker_buy_volume": 22190.1, "taker_buy_quote": 2621.32293}, {"ts": 1772772900000, "open": 0.1181, "high": 0.1184, "low": 0.1181, "close": 0.1183, "volume": 25692.4, "quote_volume": 3038.26582, "trades": 53, "taker_buy_volume": 2637.3, "taker_buy_quote": 312.02525}, {"ts": 1772772960000, "open": 0.1183, "high": 0.1186, "low": 0.1183, "close": 0.1184, "volume": 256147.3, "quote_volume": 30365.77409, "trades": 151, "taker_buy_volume": 223790.2, "taker_buy_quote": 26532.3088}, {"ts": 1772773020000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 61837.4, "quote_volume": 7322.00066, "trades": 100, "taker_buy_volume": 29665.8, "taker_buy_quote": 3511.84901}, {"ts": 1772773080000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 80759.5, "quote_volume": 9582.74076, "trades": 168, "taker_buy_volume": 38929.1, "taker_buy_quote": 4619.02778}, {"ts": 1772773140000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 96725.0, "quote_volume": 11496.45822, "trades": 218, "taker_buy_volume": 27640.4, "taker_buy_quote": 3285.99371}, {"ts": 1772773200000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 27274.3, "quote_volume": 3237.31771, "trades": 123, "taker_buy_volume": 5982.3, "taker_buy_quote": 710.28327}, {"ts": 1772773260000, "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1182, "volume": 65924.1, "quote_volume": 7799.84941, "trades": 100, "taker_buy_volume": 43129.0, "taker_buy_quote": 5101.52934}, {"ts": 1772773320000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1183, "volume": 43263.8, "quote_volume": 5118.76662, "trades": 90, "taker_buy_volume": 14636.4, "taker_buy_quote": 1731.90502}, {"ts": 1772773380000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 65649.7, "quote_volume": 7758.87454, "trades": 108, "taker_buy_volume": 44552.3, "taker_buy_quote": 5266.32699}, {"ts": 1772773440000, "open": 0.1182, "high": 0.1186, "low": 0.1182, "close": 0.1186, "volume": 54599.4, "quote_volume": 6465.85137, "trades": 120, "taker_buy_volume": 34083.9, "taker_buy_quote": 4036.3775}, {"ts": 1772773500000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 31857.9, "quote_volume": 3777.12359, "trades": 85, "taker_buy_volume": 5055.5, "taker_buy_quote": 599.36846}, {"ts": 1772773560000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 17732.7, "quote_volume": 2103.39358, "trades": 35, "taker_buy_volume": 4103.8, "taker_buy_quote": 487.00604}, {"ts": 1772773620000, "open": 0.1186, "high": 0.1186, "low": 0.1183, "close": 0.1183, "volume": 27622.9, "quote_volume": 3269.17671, "trades": 89, "taker_buy_volume": 15657.3, "taker_buy_quote": 1852.50391}, {"ts": 1772773680000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 19403.9, "quote_volume": 2296.51319, "trades": 43, "taker_buy_volume": 11258.0, "taker_buy_quote": 1332.06195}, {"ts": 1772773740000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 37151.5, "quote_volume": 4400.30484, "trades": 63, "taker_buy_volume": 16135.3, "taker_buy_quote": 1911.18663}, {"ts": 1772773800000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 11923.0, "quote_volume": 1412.31623, "trades": 70, "taker_buy_volume": 2452.0, "taker_buy_quote": 290.51024}, {"ts": 1772773860000, "open": 0.1183, "high": 0.1184, "low": 0.1181, "close": 0.1183, "volume": 93967.4, "quote_volume": 11107.19705, "trades": 102, "taker_buy_volume": 56847.6, "taker_buy_quote": 6719.94671}, {"ts": 1772773920000, "open": 0.1182, "high": 0.1183, "low": 0.118, "close": 0.1182, "volume": 35333.0, "quote_volume": 4172.99371, "trades": 93, "taker_buy_volume": 10576.0, "taker_buy_quote": 1250.27161}, {"ts": 1772773980000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 2636.2, "quote_volume": 311.86246, "trades": 13, "taker_buy_volume": 1937.0, "taker_buy_quote": 229.1471}, {"ts": 1772774040000, "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1187, "volume": 149893.4, "quote_volume": 17782.05877, "trades": 151, "taker_buy_volume": 101788.9, "taker_buy_quote": 12076.10157}, {"ts": 1772774100000, "open": 0.1187, "high": 0.1192, "low": 0.1187, "close": 0.1191, "volume": 35505.7, "quote_volume": 4223.06659, "trades": 141, "taker_buy_volume": 27336.6, "taker_buy_quote": 3250.92991}, {"ts": 1772774160000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 12138.6, "quote_volume": 1445.46611, "trades": 38, "taker_buy_volume": 2665.3, "taker_buy_quote": 317.25715}, {"ts": 1772774220000, "open": 0.119, "high": 0.119, "low": 0.1187, "close": 0.1188, "volume": 104217.5, "quote_volume": 12389.83839, "trades": 220, "taker_buy_volume": 32957.4, "taker_buy_quote": 3920.52539}, {"ts": 1772774280000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 46861.5, "quote_volume": 5558.9682, "trades": 81, "taker_buy_volume": 21876.9, "taker_buy_quote": 2595.61747}, {"ts": 1772774340000, "open": 0.1186, "high": 0.1187, "low": 0.1184, "close": 0.1184, "volume": 50830.1, "quote_volume": 6026.16454, "trades": 135, "taker_buy_volume": 32455.2, "taker_buy_quote": 3847.29704}, {"ts": 1772774400000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 63357.9, "quote_volume": 7501.69048, "trades": 85, "taker_buy_volume": 47871.2, "taker_buy_quote": 5668.07313}, {"ts": 1772774460000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 22716.4, "quote_volume": 2689.17086, "trades": 54, "taker_buy_volume": 10233.3, "taker_buy_quote": 1211.98161}, {"ts": 1772774520000, "open": 0.1184, "high": 0.1185, "low": 0.1181, "close": 0.1183, "volume": 793787.6, "quote_volume": 93844.18345, "trades": 269, "taker_buy_volume": 167638.0, "taker_buy_quote": 19833.03166}, {"ts": 1772774580000, "open": 0.1183, "high": 0.1183, "low": 0.1179, "close": 0.118, "volume": 103103.6, "quote_volume": 12172.70046, "trades": 128, "taker_buy_volume": 32208.1, "taker_buy_quote": 3802.77006}, {"ts": 1772774640000, "open": 0.118, "high": 0.1181, "low": 0.1178, "close": 0.118, "volume": 34739.2, "quote_volume": 4098.54806, "trades": 67, "taker_buy_volume": 11682.4, "taker_buy_quote": 1378.85214}, {"ts": 1772774700000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 48193.1, "quote_volume": 5686.7858, "trades": 129, "taker_buy_volume": 22458.1, "taker_buy_quote": 2650.0558}, {"ts": 1772774760000, "open": 0.1181, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 35592.3, "quote_volume": 4203.76301, "trades": 28, "taker_buy_volume": 35533.3, "taker_buy_quote": 4196.78921}, {"ts": 1772774820000, "open": 0.1182, "high": 0.1182, "low": 0.1174, "close": 0.1177, "volume": 172532.6, "quote_volume": 20325.83791, "trades": 283, "taker_buy_volume": 80057.3, "taker_buy_quote": 9429.33166}, {"ts": 1772774880000, "open": 0.1177, "high": 0.118, "low": 0.1177, "close": 0.118, "volume": 45724.9, "quote_volume": 5384.46712, "trades": 62, "taker_buy_volume": 14389.1, "taker_buy_quote": 1695.56729}, {"ts": 1772774940000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 34801.3, "quote_volume": 4106.10185, "trades": 49, "taker_buy_volume": 10591.3, "taker_buy_quote": 1249.50502}, {"ts": 1772775000000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 65394.5, "quote_volume": 7716.551, "trades": 72, "taker_buy_volume": 30361.0, "taker_buy_quote": 3582.598}, {"ts": 1772775060000, "open": 0.1181, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 23880.5, "quote_volume": 2820.61952, "trades": 57, "taker_buy_volume": 5126.4, "taker_buy_quote": 605.54639}, {"ts": 1772775120000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 67613.7, "quote_volume": 7987.90119, "trades": 131, "taker_buy_volume": 37617.4, "taker_buy_quote": 4445.74026}, {"ts": 1772775180000, "open": 0.1182, "high": 0.1185, "low": 0.1182, "close": 0.1182, "volume": 35336.4, "quote_volume": 4180.47474, "trades": 83, "taker_buy_volume": 16274.2, "taker_buy_quote": 1926.11122}, {"ts": 1772775240000, "open": 0.1183, "high": 0.1183, "low": 0.1179, "close": 0.1179, "volume": 105845.5, "quote_volume": 12483.60524, "trades": 75, "taker_buy_volume": 351.4, "taker_buy_quote": 41.57062}, {"ts": 1772775300000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 76049.4, "quote_volume": 8952.66204, "trades": 101, "taker_buy_volume": 24059.4, "taker_buy_quote": 2832.03934}, {"ts": 1772775360000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 22086.4, "quote_volume": 2601.47688, "trades": 87, "taker_buy_volume": 4565.3, "taker_buy_quote": 537.73197}, {"ts": 1772775420000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 35058.1, "quote_volume": 4129.00769, "trades": 96, "taker_buy_volume": 18366.7, "taker_buy_quote": 2162.7838}, {"ts": 1772775480000, "open": 0.1179, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 12083.3, "quote_volume": 1424.57092, "trades": 41, "taker_buy_volume": 1997.0, "taker_buy_quote": 235.51342}, {"ts": 1772775540000, "open": 0.1178, "high": 0.1179, "low": 0.1175, "close": 0.1175, "volume": 53592.7, "quote_volume": 6302.97154, "trades": 140, "taker_buy_volume": 35684.9, "taker_buy_quote": 4197.38121}, {"ts": 1772775600000, "open": 0.1176, "high": 0.1179, "low": 0.1174, "close": 0.1176, "volume": 214571.1, "quote_volume": 25232.71231, "trades": 227, "taker_buy_volume": 91726.7, "taker_buy_quote": 10783.49209}, {"ts": 1772775660000, "open": 0.1176, "high": 0.1178, "low": 0.1176, "close": 0.1178, "volume": 68643.5, "quote_volume": 8073.9611, "trades": 144, "taker_buy_volume": 18954.7, "taker_buy_quote": 2229.24714}, {"ts": 1772775720000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1179, "volume": 23448.1, "quote_volume": 2761.38901, "trades": 82, "taker_buy_volume": 13230.1, "taker_buy_quote": 1558.52342}, {"ts": 1772775780000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 515.7, "quote_volume": 60.74098, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775840000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 28963.3, "quote_volume": 3414.75155, "trades": 58, "taker_buy_volume": 14515.0, "taker_buy_quote": 1711.326}, {"ts": 1772775900000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.118, "volume": 16284.8, "quote_volume": 1919.41951, "trades": 47, "taker_buy_volume": 2803.6, "taker_buy_quote": 330.80142}, {"ts": 1772775960000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 8082.7, "quote_volume": 953.7586, "trades": 17, "taker_buy_volume": 721.5, "taker_buy_quote": 85.137}, {"ts": 1772776020000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 19218.8, "quote_volume": 2267.51334, "trades": 27, "taker_buy_volume": 6775.9, "taker_buy_quote": 799.64866}, {"ts": 1772776080000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 16861.7, "quote_volume": 1988.10895, "trades": 58, "taker_buy_volume": 2499.9, "taker_buy_quote": 294.79969}, {"ts": 1772776140000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 48391.1, "quote_volume": 5701.26233, "trades": 84, "taker_buy_volume": 8683.4, "taker_buy_quote": 1023.69978}, {"ts": 1772776200000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 22280.5, "quote_volume": 2626.88133, "trades": 61, "taker_buy_volume": 19008.0, "taker_buy_quote": 2241.3105}, {"ts": 1772776260000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 31655.6, "quote_volume": 3729.25464, "trades": 69, "taker_buy_volume": 10811.0, "taker_buy_quote": 1273.75174}, {"ts": 1772776320000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 6292.7, "quote_volume": 741.9017, "trades": 54, "taker_buy_volume": 2427.1, "taker_buy_quote": 286.15509}, {"ts": 1772776380000, "open": 0.1179, "high": 0.1182, "low": 0.1179, "close": 0.1182, "volume": 103766.2, "quote_volume": 12242.96437, "trades": 133, "taker_buy_volume": 75469.1, "taker_buy_quote": 8905.0779}, {"ts": 1772776440000, "open": 0.1183, "high": 0.1186, "low": 0.1183, "close": 0.1185, "volume": 64434.4, "quote_volume": 7627.32632, "trades": 76, "taker_buy_volume": 27314.1, "taker_buy_quote": 3233.56955}, {"ts": 1772776500000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 15652.7, "quote_volume": 1854.37247, "trades": 34, "taker_buy_volume": 5126.6, "taker_buy_quote": 607.9245}, {"ts": 1772776560000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1186, "volume": 64917.3, "quote_volume": 7693.90385, "trades": 112, "taker_buy_volume": 44636.6, "taker_buy_quote": 5290.14708}, {"ts": 1772776620000, "open": 0.1186, "high": 0.1189, "low": 0.1186, "close": 0.1187, "volume": 30137.8, "quote_volume": 3579.49874, "trades": 124, "taker_buy_volume": 13074.4, "taker_buy_quote": 1552.57003}, {"ts": 1772776680000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 9600.5, "quote_volume": 1140.03717, "trades": 46, "taker_buy_volume": 4368.9, "taker_buy_quote": 518.95545}, {"ts": 1772776740000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 21836.0, "quote_volume": 2592.49922, "trades": 88, "taker_buy_volume": 9857.6, "taker_buy_quote": 1171.08288}, {"ts": 1772776800000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 15956.4, "quote_volume": 1891.21083, "trades": 78, "taker_buy_volume": 12821.4, "taker_buy_quote": 1519.70491}, {"ts": 1772776860000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 22527.7, "quote_volume": 2672.10493, "trades": 60, "taker_buy_volume": 17116.1, "taker_buy_quote": 2030.28917}, {"ts": 1772776920000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 20716.5, "quote_volume": 2460.51021, "trades": 61, "taker_buy_volume": 16130.0, "taker_buy_quote": 1915.7706}, {"ts": 1772776980000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 12721.9, "quote_volume": 1507.6287, "trades": 44, "taker_buy_volume": 7298.8, "taker_buy_quote": 864.9078}, {"ts": 1772777040000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 17492.2, "quote_volume": 2074.01998, "trades": 33, "taker_buy_volume": 1989.5, "taker_buy_quote": 235.93141}, {"ts": 1772777100000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 29020.3, "quote_volume": 3438.73878, "trades": 85, "taker_buy_volume": 25249.8, "taker_buy_quote": 2991.77512}, {"ts": 1772777160000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 25185.1, "quote_volume": 2983.60113, "trades": 87, "taker_buy_volume": 9408.2, "taker_buy_quote": 1114.83994}, {"ts": 1772777220000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 18107.1, "quote_volume": 2146.94474, "trades": 52, "taker_buy_volume": 6257.7, "taker_buy_quote": 742.1108}, {"ts": 1772777280000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 648.4, "quote_volume": 76.89396, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777340000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 7406.2, "quote_volume": 876.70423, "trades": 54, "taker_buy_volume": 2594.7, "taker_buy_quote": 307.16887}, {"ts": 1772777400000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 34260.2, "quote_volume": 4059.06712, "trades": 70, "taker_buy_volume": 12890.2, "taker_buy_quote": 1527.56529}, {"ts": 1772777460000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1182, "volume": 15740.0, "quote_volume": 1861.60742, "trades": 45, "taker_buy_volume": 317.8, "taker_buy_quote": 37.56396}, {"ts": 1772777520000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 7217.2, "quote_volume": 853.81963, "trades": 23, "taker_buy_volume": 4459.2, "taker_buy_quote": 527.58571}, {"ts": 1772777580000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1187, "volume": 3427.4, "quote_volume": 406.28908, "trades": 40, "taker_buy_volume": 3376.3, "taker_buy_quote": 400.22351}, {"ts": 1772777640000, "open": 0.1188, "high": 0.119, "low": 0.1187, "close": 0.1187, "volume": 23698.3, "quote_volume": 2815.17482, "trades": 60, "taker_buy_volume": 5973.4, "taker_buy_quote": 709.84612}, {"ts": 1772777700000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 11927.9, "quote_volume": 1416.00665, "trades": 52, "taker_buy_volume": 11159.4, "taker_buy_quote": 1324.7857}, {"ts": 1772777760000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 7377.9, "quote_volume": 877.62126, "trades": 55, "taker_buy_volume": 4633.8, "taker_buy_quote": 551.2951}, {"ts": 1772777820000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.119, "volume": 35261.2, "quote_volume": 4192.67686, "trades": 26, "taker_buy_volume": 6441.3, "taker_buy_quote": 765.99831}, {"ts": 1772777880000, "open": 0.1191, "high": 0.1191, "low": 0.1188, "close": 0.1188, "volume": 24807.5, "quote_volume": 2949.73392, "trades": 53, "taker_buy_volume": 7395.3, "taker_buy_quote": 879.31947}, {"ts": 1772777940000, "open": 0.1189, "high": 0.1193, "low": 0.1189, "close": 0.1193, "volume": 39303.0, "quote_volume": 4676.91584, "trades": 86, "taker_buy_volume": 23153.0, "taker_buy_quote": 2755.29018}, {"ts": 1772778000000, "open": 0.1194, "high": 0.1197, "low": 0.1194, "close": 0.1197, "volume": 62485.7, "quote_volume": 7468.52355, "trades": 122, "taker_buy_volume": 30473.8, "taker_buy_quote": 3642.00448}, {"ts": 1772778060000, "open": 0.1197, "high": 0.1198, "low": 0.119, "close": 0.119, "volume": 17590.2, "quote_volume": 2100.97408, "trades": 109, "taker_buy_volume": 1652.9, "taker_buy_quote": 197.96708}, {"ts": 1772778120000, "open": 0.119, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 76590.4, "quote_volume": 9108.32405, "trades": 90, "taker_buy_volume": 60806.1, "taker_buy_quote": 7230.79822}, {"ts": 1772778180000, "open": 0.1188, "high": 0.1191, "low": 0.1188, "close": 0.1189, "volume": 8586.7, "quote_volume": 1021.45697, "trades": 93, "taker_buy_volume": 4816.9, "taker_buy_quote": 573.12449}, {"ts": 1772778240000, "open": 0.1188, "high": 0.119, "low": 0.1185, "close": 0.1186, "volume": 86036.9, "quote_volume": 10213.88271, "trades": 112, "taker_buy_volume": 26006.8, "taker_buy_quote": 3088.16435}, {"ts": 1772778300000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 3183.1, "quote_volume": 377.19735, "trades": 42, "taker_buy_volume": 2341.6, "taker_buy_quote": 277.4796}, {"ts": 1772778360000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 27428.1, "quote_volume": 3250.21037, "trades": 49, "taker_buy_volume": 16556.0, "taker_buy_quote": 1961.886}, {"ts": 1772778420000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1183, "volume": 18598.3, "quote_volume": 2201.35322, "trades": 36, "taker_buy_volume": 5047.2, "taker_buy_quote": 598.0932}, {"ts": 1772778480000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 4853.1, "quote_volume": 573.59567, "trades": 17, "taker_buy_volume": 93.1, "taker_buy_quote": 11.00442}, {"ts": 1772778540000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 13637.5, "quote_volume": 1612.46252, "trades": 28, "taker_buy_volume": 6064.1, "taker_buy_quote": 717.28664}, {"ts": 1772778600000, "open": 0.1181, "high": 0.1184, "low": 0.1181, "close": 0.1184, "volume": 12079.3, "quote_volume": 1427.40836, "trades": 55, "taker_buy_volume": 10933.1, "taker_buy_quote": 1291.9955}, {"ts": 1772778660000, "open": 0.1183, "high": 0.1183, "low": 0.1174, "close": 0.1175, "volume": 483400.7, "quote_volume": 57008.42727, "trades": 328, "taker_buy_volume": 81555.5, "taker_buy_quote": 9605.98036}, {"ts": 1772778720000, "open": 0.1175, "high": 0.1175, "low": 0.1169, "close": 0.1172, "volume": 433703.9, "quote_volume": 50825.76675, "trades": 398, "taker_buy_volume": 151412.2, "taker_buy_quote": 17742.08253}, {"ts": 1772778780000, "open": 0.1172, "high": 0.1175, "low": 0.1171, "close": 0.1173, "volume": 51803.2, "quote_volume": 6069.91395, "trades": 90, "taker_buy_volume": 9557.3, "taker_buy_quote": 1121.42352}, {"ts": 1772778840000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 114655.6, "quote_volume": 13458.44149, "trades": 162, "taker_buy_volume": 67310.4, "taker_buy_quote": 7904.11137}, {"ts": 1772778900000, "open": 0.1175, "high": 0.1182, "low": 0.1174, "close": 0.1182, "volume": 435591.1, "quote_volume": 51391.43163, "trades": 293, "taker_buy_volume": 361368.6, "taker_buy_quote": 42633.24039}, {"ts": 1772778960000, "open": 0.1182, "high": 0.1183, "low": 0.1178, "close": 0.1178, "volume": 123199.1, "quote_volume": 14539.13072, "trades": 197, "taker_buy_volume": 38249.7, "taker_buy_quote": 4511.18814}, {"ts": 1772779020000, "open": 0.1177, "high": 0.118, "low": 0.1177, "close": 0.118, "volume": 28955.6, "quote_volume": 3415.10409, "trades": 101, "taker_buy_volume": 20801.9, "taker_buy_quote": 2453.78837}, {"ts": 1772779080000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 27944.7, "quote_volume": 3302.13659, "trades": 63, "taker_buy_volume": 11502.7, "taker_buy_quote": 1359.43715}, {"ts": 1772779140000, "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 30557.1, "quote_volume": 3612.61971, "trades": 80, "taker_buy_volume": 3234.6, "taker_buy_quote": 382.57319}, {"ts": 1772779200000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 16272.6, "quote_volume": 1923.12179, "trades": 26, "taker_buy_volume": 93.1, "taker_buy_quote": 10.99511}, {"ts": 1772779260000, "open": 0.118, "high": 0.1185, "low": 0.118, "close": 0.1185, "volume": 30206.8, "quote_volume": 3571.62195, "trades": 96, "taker_buy_volume": 13410.0, "taker_buy_quote": 1585.55738}, {"ts": 1772779320000, "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1183, "volume": 227027.6, "quote_volume": 26858.89041, "trades": 183, "taker_buy_volume": 48090.6, "taker_buy_quote": 5686.83316}, {"ts": 1772779380000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 84506.3, "quote_volume": 10000.35694, "trades": 97, "taker_buy_volume": 76221.1, "taker_buy_quote": 9020.53436}, {"ts": 1772779440000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 78556.2, "quote_volume": 9301.80019, "trades": 86, "taker_buy_volume": 64376.0, "taker_buy_quote": 7623.67541}, {"ts": 1772779500000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 43181.4, "quote_volume": 5112.67776, "trades": 53, "taker_buy_volume": 19785.4, "taker_buy_quote": 2342.59136}, {"ts": 1772779560000, "open": 0.1184, "high": 0.1185, "low": 0.118, "close": 0.1184, "volume": 372829.2, "quote_volume": 44101.3561, "trades": 250, "taker_buy_volume": 187142.2, "taker_buy_quote": 22139.66709}, {"ts": 1772779620000, "open": 0.1183, "high": 0.1186, "low": 0.1183, "close": 0.1186, "volume": 84726.9, "quote_volume": 10032.71543, "trades": 68, "taker_buy_volume": 73374.2, "taker_buy_quote": 8688.12552}, {"ts": 1772779680000, "open": 0.1186, "high": 0.1186, "low": 0.1182, "close": 0.1185, "volume": 297696.3, "quote_volume": 35238.61983, "trades": 330, "taker_buy_volume": 116667.4, "taker_buy_quote": 13808.29209}, {"ts": 1772779740000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1189, "volume": 150077.4, "quote_volume": 17818.84104, "trades": 230, "taker_buy_volume": 87380.2, "taker_buy_quote": 10373.94011}, {"ts": 1772779800000, "open": 0.1189, "high": 0.1191, "low": 0.1185, "close": 0.1185, "volume": 569323.0, "quote_volume": 67586.18747, "trades": 436, "taker_buy_volume": 241170.2, "taker_buy_quote": 28627.64237}, {"ts": 1772779860000, "open": 0.1186, "high": 0.1188, "low": 0.1184, "close": 0.1184, "volume": 108172.8, "quote_volume": 12845.67119, "trades": 94, "taker_buy_volume": 102257.4, "taker_buy_quote": 12144.20144}, {"ts": 1772779920000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 49815.7, "quote_volume": 5895.81932, "trades": 48, "taker_buy_volume": 46676.7, "taker_buy_quote": 5524.47562}, {"ts": 1772779980000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 39577.4, "quote_volume": 4682.01253, "trades": 36, "taker_buy_volume": 36435.9, "taker_buy_quote": 4310.37308}, {"ts": 1772780040000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 33533.0, "quote_volume": 3970.31354, "trades": 48, "taker_buy_volume": 23910.0, "taker_buy_quote": 2830.9618}, {"ts": 1772780100000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 44604.9, "quote_volume": 5282.04649, "trades": 85, "taker_buy_volume": 26674.4, "taker_buy_quote": 3158.9922}, {"ts": 1772780160000, "open": 0.1184, "high": 0.1189, "low": 0.1183, "close": 0.1189, "volume": 876509.5, "quote_volume": 103870.29539, "trades": 270, "taker_buy_volume": 625740.2, "taker_buy_quote": 74160.29687}, {"ts": 1772780220000, "open": 0.1188, "high": 0.1188, "low": 0.1183, "close": 0.1183, "volume": 291731.6, "quote_volume": 34602.11792, "trades": 208, "taker_buy_volume": 81600.5, "taker_buy_quote": 9672.89969}, {"ts": 1772780280000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 40990.5, "quote_volume": 4844.95913, "trades": 37, "taker_buy_volume": 27381.7, "taker_buy_quote": 3236.51694}, {"ts": 1772780340000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 12729.5, "quote_volume": 1503.35395, "trades": 21, "taker_buy_volume": 11479.7, "taker_buy_quote": 1355.75257}, {"ts": 1772780400000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 25866.5, "quote_volume": 3054.83365, "trades": 37, "taker_buy_volume": 9829.7, "taker_buy_quote": 1160.88757}, {"ts": 1772780460000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 1557.6, "quote_volume": 184.11678, "trades": 19, "taker_buy_volume": 913.7, "taker_buy_quote": 108.0078}, {"ts": 1772780520000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 50690.4, "quote_volume": 5992.2594, "trades": 71, "taker_buy_volume": 35445.2, "taker_buy_quote": 4190.24499}, {"ts": 1772780580000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 8836.3, "quote_volume": 1044.45066, "trades": 25, "taker_buy_volume": 8298.3, "taker_buy_quote": 980.85906}, {"ts": 1772780640000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 6711.8, "quote_volume": 793.33476, "trades": 9, "taker_buy_volume": 6122.5, "taker_buy_quote": 723.6795}, {"ts": 1772780700000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 29701.1, "quote_volume": 3510.61735, "trades": 46, "taker_buy_volume": 15588.6, "taker_buy_quote": 1842.57252}, {"ts": 1772780760000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 20058.3, "quote_volume": 2367.94815, "trades": 84, "taker_buy_volume": 7192.1, "taker_buy_quote": 849.48349}, {"ts": 1772780820000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.118, "volume": 60447.2, "quote_volume": 7137.96642, "trades": 78, "taker_buy_volume": 46660.2, "taker_buy_quote": 5510.56962}, {"ts": 1772780880000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 1125.2, "quote_volume": 132.7736, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772780940000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 2098.5, "quote_volume": 247.41315, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781000000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 11737.2, "quote_volume": 1383.64505, "trades": 33, "taker_buy_volume": 6986.3, "taker_buy_quote": 823.67798}, {"ts": 1772781060000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 18259.8, "quote_volume": 2147.99801, "trades": 31, "taker_buy_volume": 10429.8, "taker_buy_quote": 1227.14494}, {"ts": 1772781120000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 14613.4, "quote_volume": 1717.39673, "trades": 40, "taker_buy_volume": 13647.5, "taker_buy_quote": 1603.90348}, {"ts": 1772781180000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 2786.5, "quote_volume": 327.41375, "trades": 27, "taker_buy_volume": 1424.9, "taker_buy_quote": 167.42575}, {"ts": 1772781240000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 47554.1, "quote_volume": 5588.03686, "trades": 52, "taker_buy_volume": 39273.9, "taker_buy_quote": 4615.11336}, {"ts": 1772781300000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 4520.3, "quote_volume": 531.13525, "trades": 11, "taker_buy_volume": 4520.3, "taker_buy_quote": 531.13525}, {"ts": 1772781360000, "open": 0.1174, "high": 0.1177, "low": 0.1174, "close": 0.1177, "volume": 34935.2, "quote_volume": 4107.62616, "trades": 54, "taker_buy_volume": 33315.2, "taker_buy_quote": 3917.43816}, {"ts": 1772781420000, "open": 0.1177, "high": 0.1178, "low": 0.1176, "close": 0.1176, "volume": 18461.2, "quote_volume": 2172.51267, "trades": 66, "taker_buy_volume": 6491.6, "taker_buy_quote": 763.62115}, {"ts": 1772781480000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 10107.9, "quote_volume": 1187.50782, "trades": 42, "taker_buy_volume": 7579.5, "taker_buy_quote": 890.59125}, {"ts": 1772781540000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 24218.4, "quote_volume": 2847.56174, "trades": 27, "taker_buy_volume": 16600.1, "taker_buy_quote": 1951.73136}, {"ts": 1772781600000, "open": 0.1176, "high": 0.1178, "low": 0.1176, "close": 0.1178, "volume": 35272.1, "quote_volume": 4150.8577, "trades": 65, "taker_buy_volume": 33420.3, "taker_buy_quote": 3933.08602}, {"ts": 1772781660000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 12905.9, "quote_volume": 1520.45839, "trades": 21, "taker_buy_volume": 1867.5, "taker_buy_quote": 220.13487}, {"ts": 1772781720000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1179, "volume": 115270.0, "quote_volume": 13583.15594, "trades": 114, "taker_buy_volume": 73307.6, "taker_buy_quote": 8640.81412}, {"ts": 1772781780000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 39979.5, "quote_volume": 4716.01786, "trades": 160, "taker_buy_volume": 11912.7, "taker_buy_quote": 1405.64934}, {"ts": 1772781840000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 5839.5, "quote_volume": 688.45704, "trades": 7, "taker_buy_volume": 5405.6, "taker_buy_quote": 637.32024}, {"ts": 1772781900000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 38057.4, "quote_volume": 4480.46147, "trades": 50, "taker_buy_volume": 20307.1, "taker_buy_quote": 2390.60664}, {"ts": 1772781960000, "open": 0.1178, "high": 0.118, "low": 0.1177, "close": 0.118, "volume": 238960.2, "quote_volume": 28188.49569, "trades": 232, "taker_buy_volume": 171405.2, "taker_buy_quote": 20219.10575}, {"ts": 1772782020000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 7969.9, "quote_volume": 941.60144, "trades": 89, "taker_buy_volume": 5544.5, "taker_buy_quote": 655.17317}, {"ts": 1772782080000, "open": 0.1181, "high": 0.1183, "low": 0.1181, "close": 0.1183, "volume": 14836.8, "quote_volume": 1752.87386, "trades": 45, "taker_buy_volume": 2264.9, "taker_buy_quote": 267.75265}, {"ts": 1772782140000, "open": 0.1183, "high": 0.1184, "low": 0.1181, "close": 0.1183, "volume": 64395.5, "quote_volume": 7612.58508, "trades": 54, "taker_buy_volume": 17300.7, "taker_buy_quote": 2045.21886}, {"ts": 1772782200000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 15110.2, "quote_volume": 1785.56151, "trades": 64, "taker_buy_volume": 6883.2, "taker_buy_quote": 813.56243}, {"ts": 1772782260000, "open": 0.1182, "high": 0.1185, "low": 0.1181, "close": 0.1184, "volume": 4056.5, "quote_volume": 479.97275, "trades": 48, "taker_buy_volume": 2827.9, "taker_buy_quote": 334.61834}, {"ts": 1772782320000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 4902.9, "quote_volume": 580.353, "trades": 42, "taker_buy_volume": 3473.0, "taker_buy_quote": 411.15088}, {"ts": 1772782380000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 21713.8, "quote_volume": 2573.40133, "trades": 78, "taker_buy_volume": 9456.3, "taker_buy_quote": 1119.93278}, {"ts": 1772782440000, "open": 0.1185, "high": 0.1188, "low": 0.1185, "close": 0.1185, "volume": 8985.6, "quote_volume": 1066.35964, "trades": 66, "taker_buy_volume": 3650.2, "taker_buy_quote": 433.37122}, {"ts": 1772782500000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 2935.9, "quote_volume": 347.55652, "trades": 31, "taker_buy_volume": 1583.9, "taker_buy_quote": 187.52419}, {"ts": 1772782560000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 17843.3, "quote_volume": 2116.35626, "trades": 122, "taker_buy_volume": 13007.2, "taker_buy_quote": 1542.86913}, {"ts": 1772782620000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 5648.2, "quote_volume": 670.44218, "trades": 38, "taker_buy_volume": 2426.4, "taker_buy_quote": 288.02126}, {"ts": 1772782680000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 17394.7, "quote_volume": 2064.68966, "trades": 28, "taker_buy_volume": 432.9, "taker_buy_quote": 51.38523}, {"ts": 1772782740000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 2807.0, "quote_volume": 332.62245, "trades": 35, "taker_buy_volume": 1303.0, "taker_buy_quote": 154.41536}, {"ts": 1772782800000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 28729.8, "quote_volume": 3404.09919, "trades": 39, "taker_buy_volume": 18060.2, "taker_buy_quote": 2140.16323}, {"ts": 1772782860000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 9611.2, "quote_volume": 1140.01508, "trades": 49, "taker_buy_volume": 4012.4, "taker_buy_quote": 476.04442}, {"ts": 1772782920000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 7192.2, "quote_volume": 853.5532, "trades": 11, "taker_buy_volume": 7192.2, "taker_buy_quote": 853.5532}, {"ts": 1772782980000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 21239.5, "quote_volume": 2519.0047, "trades": 51, "taker_buy_volume": 2400.3, "taker_buy_quote": 284.67558}, {"ts": 1772783040000, "open": 0.1185, "high": 0.1188, "low": 0.1185, "close": 0.1187, "volume": 44368.7, "quote_volume": 5264.675, "trades": 81, "taker_buy_volume": 23263.6, "taker_buy_quote": 2759.85657}, {"ts": 1772783100000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 78342.7, "quote_volume": 9306.10427, "trades": 110, "taker_buy_volume": 41360.8, "taker_buy_quote": 4913.26305}, {"ts": 1772783160000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 6413.5, "quote_volume": 763.55393, "trades": 44, "taker_buy_volume": 2546.5, "taker_buy_quote": 303.05785}, {"ts": 1772783220000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 12603.2, "quote_volume": 1498.74913, "trades": 51, "taker_buy_volume": 6180.1, "taker_buy_quote": 734.89827}, {"ts": 1772783280000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 5168.1, "quote_volume": 614.10749, "trades": 41, "taker_buy_volume": 2539.4, "taker_buy_quote": 301.70398}, {"ts": 1772783340000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 45531.0, "quote_volume": 5413.72642, "trades": 53, "taker_buy_volume": 24680.2, "taker_buy_quote": 2934.5663}, {"ts": 1772783400000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 10815.7, "quote_volume": 1288.15323, "trades": 31, "taker_buy_volume": 6028.1, "taker_buy_quote": 717.95007}, {"ts": 1772783460000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 11657.3, "quote_volume": 1387.15365, "trades": 43, "taker_buy_volume": 9238.6, "taker_buy_quote": 1099.3934}, {"ts": 1772783520000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 6423.8, "quote_volume": 762.85565, "trades": 23, "taker_buy_volume": 3105.0, "taker_buy_quote": 368.874}, {"ts": 1772783580000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 11544.5, "quote_volume": 1369.28593, "trades": 34, "taker_buy_volume": 9001.9, "taker_buy_quote": 1067.73357}, {"ts": 1772783640000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 4605.6, "quote_volume": 546.95235, "trades": 58, "taker_buy_volume": 2750.0, "taker_buy_quote": 326.64829}, {"ts": 1772783700000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 405.9, "quote_volume": 48.20952, "trades": 10, "taker_buy_volume": 291.9, "taker_buy_quote": 34.67772}, {"ts": 1772783760000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 3293.2, "quote_volume": 391.16959, "trades": 28, "taker_buy_volume": 3060.3, "taker_buy_quote": 363.52436}, {"ts": 1772783820000, "open": 0.1189, "high": 0.1189, "low": 0.1182, "close": 0.1183, "volume": 678924.4, "quote_volume": 80480.49719, "trades": 220, "taker_buy_volume": 44888.8, "taker_buy_quote": 5320.28382}, {"ts": 1772783880000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1183, "volume": 105488.9, "quote_volume": 12478.27533, "trades": 75, "taker_buy_volume": 94881.1, "taker_buy_quote": 11223.81909}, {"ts": 1772783940000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 1403.3, "quote_volume": 165.90086, "trades": 16, "taker_buy_volume": 74.8, "taker_buy_quote": 8.84884}, {"ts": 1772784000000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 870.0, "quote_volume": 102.78202, "trades": 14, "taker_buy_volume": 350.2, "taker_buy_quote": 41.39364}, {"ts": 1772784060000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.118, "volume": 9485.6, "quote_volume": 1119.76301, "trades": 41, "taker_buy_volume": 3992.3, "taker_buy_quote": 471.36336}, {"ts": 1772784120000, "open": 0.118, "high": 0.118, "low": 0.1176, "close": 0.1176, "volume": 8352.0, "quote_volume": 983.70185, "trades": 53, "taker_buy_volume": 4004.8, "taker_buy_quote": 471.67546}, {"ts": 1772784180000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 5212.1, "quote_volume": 612.52507, "trades": 31, "taker_buy_volume": 757.3, "taker_buy_quote": 88.9904}, {"ts": 1772784240000, "open": 0.1175, "high": 0.1176, "low": 0.1173, "close": 0.1174, "volume": 82483.6, "quote_volume": 9690.58115, "trades": 116, "taker_buy_volume": 56993.2, "taker_buy_quote": 6695.09442}, {"ts": 1772784300000, "open": 0.1174, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 26896.1, "quote_volume": 3155.31519, "trades": 65, "taker_buy_volume": 20175.0, "taker_buy_quote": 2366.83023}, {"ts": 1772784360000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 11031.1, "quote_volume": 1292.99245, "trades": 39, "taker_buy_volume": 843.7, "taker_buy_quote": 98.96601}, {"ts": 1772784420000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 7625.7, "quote_volume": 895.09332, "trades": 53, "taker_buy_volume": 6089.6, "taker_buy_quote": 714.85554}, {"ts": 1772784480000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 20806.6, "quote_volume": 2440.75574, "trades": 27, "taker_buy_volume": 8397.5, "taker_buy_quote": 985.16831}, {"ts": 1772784540000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 53101.7, "quote_volume": 6230.7751, "trades": 70, "taker_buy_volume": 1924.6, "taker_buy_quote": 226.06468}, {"ts": 1772784600000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 77671.8, "quote_volume": 9124.17745, "trades": 74, "taker_buy_volume": 60260.2, "taker_buy_quote": 7079.12111}, {"ts": 1772784660000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 19485.7, "quote_volume": 2289.56975, "trades": 39, "taker_buy_volume": 13360.1, "taker_buy_quote": 1569.81175}, {"ts": 1772784720000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 48241.4, "quote_volume": 5667.11944, "trades": 43, "taker_buy_volume": 31321.1, "taker_buy_quote": 3680.17605}, {"ts": 1772784780000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 15222.0, "quote_volume": 1787.08461, "trades": 32, "taker_buy_volume": 7916.7, "taker_buy_quote": 929.44239}, {"ts": 1772784840000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 25012.0, "quote_volume": 2938.91, "trades": 11, "taker_buy_volume": 22326.5, "taker_buy_quote": 2623.36375}, {"ts": 1772784900000, "open": 0.1176, "high": 0.1178, "low": 0.1176, "close": 0.1178, "volume": 2611.5, "quote_volume": 307.4116, "trades": 20, "taker_buy_volume": 2611.5, "taker_buy_quote": 307.4116}, {"ts": 1772784960000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 7002.2, "quote_volume": 824.84556, "trades": 27, "taker_buy_volume": 2293.9, "taker_buy_quote": 270.24672}, {"ts": 1772785020000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 4383.3, "quote_volume": 515.13294, "trades": 12, "taker_buy_volume": 76.5, "taker_buy_quote": 8.9964}, {"ts": 1772785080000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 63524.7, "quote_volume": 7453.51103, "trades": 90, "taker_buy_volume": 25992.6, "taker_buy_quote": 3050.03804}, {"ts": 1772785140000, "open": 0.1174, "high": 0.1178, "low": 0.1174, "close": 0.1178, "volume": 12036.7, "quote_volume": 1415.69594, "trades": 47, "taker_buy_volume": 5421.7, "taker_buy_quote": 637.77194}, {"ts": 1772785200000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 18253.9, "quote_volume": 2149.27877, "trades": 63, "taker_buy_volume": 1804.8, "taker_buy_quote": 212.44409}, {"ts": 1772785260000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 3637.9, "quote_volume": 427.59069, "trades": 23, "taker_buy_volume": 425.1, "taker_buy_quote": 49.99176}, {"ts": 1772785320000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 20681.3, "quote_volume": 2427.98466, "trades": 54, "taker_buy_volume": 9319.0, "taker_buy_quote": 1094.09315}, {"ts": 1772785380000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 17138.6, "quote_volume": 2013.53417, "trades": 46, "taker_buy_volume": 4596.2, "taker_buy_quote": 540.01753}, {"ts": 1772785440000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 2125.7, "quote_volume": 249.64228, "trades": 18, "taker_buy_volume": 851.0, "taker_buy_quote": 99.9925}, {"ts": 1772785500000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 39075.8, "quote_volume": 4585.88995, "trades": 61, "taker_buy_volume": 26559.3, "taker_buy_quote": 3117.00726}, {"ts": 1772785560000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 4650.2, "quote_volume": 546.09959, "trades": 28, "taker_buy_volume": 2135.6, "taker_buy_quote": 250.88555}, {"ts": 1772785620000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 310.8, "quote_volume": 36.53695, "trades": 6, "taker_buy_volume": 179.5, "taker_buy_quote": 21.1092}, {"ts": 1772785680000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 8249.2, "quote_volume": 969.08522, "trades": 17, "taker_buy_volume": 85.0, "taker_buy_quote": 9.9875}, {"ts": 1772785740000, "open": 0.1175, "high": 0.1179, "low": 0.1175, "close": 0.1177, "volume": 131591.6, "quote_volume": 15485.21803, "trades": 156, "taker_buy_volume": 67736.7, "taker_buy_quote": 7973.34999}, {"ts": 1772785800000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1176, "volume": 49755.7, "quote_volume": 5847.74199, "trades": 168, "taker_buy_volume": 13187.1, "taker_buy_quote": 1549.72726}, {"ts": 1772785860000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 17425.4, "quote_volume": 2049.64379, "trades": 52, "taker_buy_volume": 13728.1, "taker_buy_quote": 1614.70613}, {"ts": 1772785920000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 37470.2, "quote_volume": 4408.5338, "trades": 81, "taker_buy_volume": 19069.1, "taker_buy_quote": 2243.64427}, {"ts": 1772785980000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 37517.4, "quote_volume": 4412.98288, "trades": 67, "taker_buy_volume": 27879.1, "taker_buy_quote": 3279.45777}, {"ts": 1772786040000, "open": 0.1176, "high": 0.1177, "low": 0.1174, "close": 0.1175, "volume": 100540.3, "quote_volume": 11820.31037, "trades": 163, "taker_buy_volume": 50379.6, "taker_buy_quote": 5924.17835}, {"ts": 1772786100000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 9674.0, "quote_volume": 1137.6624, "trades": 18, "taker_buy_volume": 2140.1, "taker_buy_quote": 251.67576}, {"ts": 1772786160000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 44899.6, "quote_volume": 5284.69048, "trades": 108, "taker_buy_volume": 35708.6, "taker_buy_quote": 4202.90978}, {"ts": 1772786220000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 14616.1, "quote_volume": 1718.69971, "trades": 44, "taker_buy_volume": 4945.9, "taker_buy_quote": 581.63784}, {"ts": 1772786280000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 9163.2, "quote_volume": 1075.74998, "trades": 31, "taker_buy_volume": 2490.7, "taker_buy_quote": 292.40818}, {"ts": 1772786340000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1175, "volume": 14103.9, "quote_volume": 1655.99521, "trades": 25, "taker_buy_volume": 6483.2, "taker_buy_quote": 761.31893}, {"ts": 1772786400000, "open": 0.1176, "high": 0.1181, "low": 0.1176, "close": 0.1179, "volume": 154820.7, "quote_volume": 18230.76801, "trades": 152, "taker_buy_volume": 134981.8, "taker_buy_quote": 15893.11616}, {"ts": 1772786460000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 59326.8, "quote_volume": 6998.31295, "trades": 98, "taker_buy_volume": 30935.7, "taker_buy_quote": 3650.11388}, {"ts": 1772786520000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1176, "volume": 38456.0, "quote_volume": 4527.2145, "trades": 71, "taker_buy_volume": 6473.6, "taker_buy_quote": 761.29536}, {"ts": 1772786580000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 20673.3, "quote_volume": 2428.43874, "trades": 80, "taker_buy_volume": 8407.5, "taker_buy_quote": 987.88125}, {"ts": 1772786640000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 560.2, "quote_volume": 65.8235, "trades": 5, "taker_buy_volume": 560.2, "taker_buy_quote": 65.8235}, {"ts": 1772786700000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 85047.9, "quote_volume": 9998.46791, "trades": 62, "taker_buy_volume": 65330.6, "taker_buy_quote": 7681.68516}, {"ts": 1772786760000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 14186.7, "quote_volume": 1667.18735, "trades": 34, "taker_buy_volume": 8096.3, "taker_buy_quote": 951.38293}, {"ts": 1772786820000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 20235.0, "quote_volume": 2378.22068, "trades": 55, "taker_buy_volume": 8356.1, "taker_buy_quote": 982.30606}, {"ts": 1772786880000, "open": 0.1175, "high": 0.1176, "low": 0.1174, "close": 0.1175, "volume": 23640.7, "quote_volume": 2777.79281, "trades": 87, "taker_buy_volume": 3996.9, "taker_buy_quote": 469.67595}, {"ts": 1772786940000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 6024.3, "quote_volume": 707.86389, "trades": 35, "taker_buy_volume": 2362.3, "taker_buy_quote": 277.57889}, {"ts": 1772787000000, "open": 0.1175, "high": 0.1175, "low": 0.1172, "close": 0.1173, "volume": 21460.3, "quote_volume": 2518.1547, "trades": 61, "taker_buy_volume": 8669.5, "taker_buy_quote": 1017.5752}, {"ts": 1772787060000, "open": 0.1173, "high": 0.1175, "low": 0.1172, "close": 0.1172, "volume": 52818.3, "quote_volume": 6200.51943, "trades": 74, "taker_buy_volume": 38344.7, "taker_buy_quote": 4503.11901}, {"ts": 1772787120000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 19739.7, "quote_volume": 2315.46681, "trades": 51, "taker_buy_volume": 19270.9, "taker_buy_quote": 2260.47657}, {"ts": 1772787180000, "open": 0.1173, "high": 0.1176, "low": 0.1173, "close": 0.1175, "volume": 36614.2, "quote_volume": 4298.87036, "trades": 64, "taker_buy_volume": 13284.5, "taker_buy_quote": 1559.66366}, {"ts": 1772787240000, "open": 0.1175, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 45275.9, "quote_volume": 5322.53267, "trades": 80, "taker_buy_volume": 23660.7, "taker_buy_quote": 2780.89241}, {"ts": 1772787300000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 48770.6, "quote_volume": 5725.11491, "trades": 71, "taker_buy_volume": 2063.7, "taker_buy_quote": 242.21627}, {"ts": 1772787360000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 27791.2, "quote_volume": 3264.04235, "trades": 86, "taker_buy_volume": 19404.6, "taker_buy_quote": 2279.45551}, {"ts": 1772787420000, "open": 0.1175, "high": 0.1179, "low": 0.1174, "close": 0.1179, "volume": 135070.9, "quote_volume": 15898.77463, "trades": 211, "taker_buy_volume": 70066.8, "taker_buy_quote": 8245.99621}, {"ts": 1772787480000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 33571.6, "quote_volume": 3960.43452, "trades": 55, "taker_buy_volume": 5166.3, "taker_buy_quote": 609.58002}, {"ts": 1772787540000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 39787.1, "quote_volume": 4696.03533, "trades": 50, "taker_buy_volume": 27226.9, "taker_buy_quote": 3214.04065}, {"ts": 1772787600000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 68086.9, "quote_volume": 8039.03774, "trades": 109, "taker_buy_volume": 38484.4, "taker_buy_quote": 4543.04228}, {"ts": 1772787660000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.118, "volume": 34801.2, "quote_volume": 4107.58623, "trades": 34, "taker_buy_volume": 16282.3, "taker_buy_quote": 1922.35603}, {"ts": 1772787720000, "open": 0.1181, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 67219.4, "quote_volume": 7942.34517, "trades": 94, "taker_buy_volume": 43232.9, "taker_buy_quote": 5108.75051}, {"ts": 1772787780000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 22961.0, "quote_volume": 2711.6941, "trades": 28, "taker_buy_volume": 5844.2, "taker_buy_quote": 690.20002}, {"ts": 1772787840000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 61933.6, "quote_volume": 7316.18241, "trades": 87, "taker_buy_volume": 30179.7, "taker_buy_quote": 3565.34916}, {"ts": 1772787900000, "open": 0.1182, "high": 0.1185, "low": 0.1182, "close": 0.1183, "volume": 106448.6, "quote_volume": 12594.43447, "trades": 158, "taker_buy_volume": 38855.6, "taker_buy_quote": 4597.53671}, {"ts": 1772787960000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 47170.9, "quote_volume": 5582.03372, "trades": 51, "taker_buy_volume": 18904.4, "taker_buy_quote": 2236.70808}, {"ts": 1772788020000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1185, "volume": 76223.3, "quote_volume": 9035.26794, "trades": 119, "taker_buy_volume": 51818.2, "taker_buy_quote": 6143.18051}, {"ts": 1772788080000, "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1182, "volume": 33788.7, "quote_volume": 3999.45015, "trades": 57, "taker_buy_volume": 3651.0, "taker_buy_quote": 432.6283}, {"ts": 1772788140000, "open": 0.1181, "high": 0.1181, "low": 0.1177, "close": 0.1177, "volume": 26751.2, "quote_volume": 3152.71255, "trades": 76, "taker_buy_volume": 16212.6, "taker_buy_quote": 1910.17514}, {"ts": 1772788200000, "open": 0.1176, "high": 0.1176, "low": 0.1173, "close": 0.1173, "volume": 113532.7, "quote_volume": 13338.65584, "trades": 169, "taker_buy_volume": 28843.5, "taker_buy_quote": 3388.362}, {"ts": 1772788260000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 52833.1, "quote_volume": 6200.00019, "trades": 134, "taker_buy_volume": 7068.9, "taker_buy_quote": 829.5038}, {"ts": 1772788320000, "open": 0.1172, "high": 0.1174, "low": 0.1171, "close": 0.1174, "volume": 99176.5, "quote_volume": 11627.32543, "trades": 152, "taker_buy_volume": 70127.2, "taker_buy_quote": 8221.60815}, {"ts": 1772788380000, "open": 0.1174, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 42788.0, "quote_volume": 5018.32037, "trades": 77, "taker_buy_volume": 18050.2, "taker_buy_quote": 2117.14542}, {"ts": 1772788440000, "open": 0.1174, "high": 0.1174, "low": 0.117, "close": 0.1171, "volume": 407225.1, "quote_volume": 47716.17655, "trades": 222, "taker_buy_volume": 98537.3, "taker_buy_quote": 11546.88939}, {"ts": 1772788500000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1171, "volume": 55513.4, "quote_volume": 6506.44007, "trades": 87, "taker_buy_volume": 45244.6, "taker_buy_quote": 5302.94925}, {"ts": 1772788560000, "open": 0.1171, "high": 0.1171, "low": 0.1162, "close": 0.1165, "volume": 503621.7, "quote_volume": 58658.42506, "trades": 515, "taker_buy_volume": 218042.6, "taker_buy_quote": 25381.76528}, {"ts": 1772788620000, "open": 0.1165, "high": 0.1165, "low": 0.1161, "close": 0.1163, "volume": 334646.6, "quote_volume": 38924.60618, "trades": 543, "taker_buy_volume": 257321.0, "taker_buy_quote": 29935.24944}, {"ts": 1772788680000, "open": 0.1163, "high": 0.1165, "low": 0.1162, "close": 0.1163, "volume": 60852.1, "quote_volume": 7079.89058, "trades": 138, "taker_buy_volume": 15125.1, "taker_buy_quote": 1759.52045}, {"ts": 1772788740000, "open": 0.1163, "high": 0.1167, "low": 0.1163, "close": 0.1166, "volume": 24274.6, "quote_volume": 2830.10939, "trades": 215, "taker_buy_volume": 9703.0, "taker_buy_quote": 1131.20827}, {"ts": 1772788800000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1165, "volume": 29675.0, "quote_volume": 3458.90197, "trades": 78, "taker_buy_volume": 5202.5, "taker_buy_quote": 606.57934}, {"ts": 1772788860000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 46348.7, "quote_volume": 5399.61497, "trades": 70, "taker_buy_volume": 22607.7, "taker_buy_quote": 2633.79705}, {"ts": 1772788920000, "open": 0.1164, "high": 0.1165, "low": 0.1162, "close": 0.1164, "volume": 72255.0, "quote_volume": 8408.39724, "trades": 119, "taker_buy_volume": 36101.7, "taker_buy_quote": 4201.76864}, {"ts": 1772788980000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 35085.8, "quote_volume": 4078.88138, "trades": 75, "taker_buy_volume": 17541.1, "taker_buy_quote": 2038.60533}, {"ts": 1772789040000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 47409.1, "quote_volume": 5511.34978, "trades": 58, "taker_buy_volume": 8251.0, "taker_buy_quote": 959.5913}, {"ts": 1772789100000, "open": 0.1162, "high": 0.1162, "low": 0.1159, "close": 0.116, "volume": 160868.9, "quote_volume": 18659.97511, "trades": 212, "taker_buy_volume": 112569.9, "taker_buy_quote": 13058.91716}, {"ts": 1772789160000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 82711.2, "quote_volume": 9596.68121, "trades": 183, "taker_buy_volume": 34134.6, "taker_buy_quote": 3960.71732}, {"ts": 1772789220000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 93751.9, "quote_volume": 10883.55727, "trades": 125, "taker_buy_volume": 38629.9, "taker_buy_quote": 4484.09091}, {"ts": 1772789280000, "open": 0.116, "high": 0.1162, "low": 0.1159, "close": 0.1162, "volume": 48652.1, "quote_volume": 5645.54692, "trades": 118, "taker_buy_volume": 11374.2, "taker_buy_quote": 1320.27734}, {"ts": 1772789340000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 13909.1, "quote_volume": 1617.64385, "trades": 40, "taker_buy_volume": 4137.0, "taker_buy_quote": 481.14862}, {"ts": 1772789400000, "open": 0.1162, "high": 0.1162, "low": 0.1159, "close": 0.1162, "volume": 85716.8, "quote_volume": 9952.75209, "trades": 166, "taker_buy_volume": 41757.3, "taker_buy_quote": 4847.82231}, {"ts": 1772789460000, "open": 0.1161, "high": 0.1161, "low": 0.1157, "close": 0.1157, "volume": 86658.3, "quote_volume": 10041.26225, "trades": 127, "taker_buy_volume": 34326.2, "taker_buy_quote": 3977.46822}, {"ts": 1772789520000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 23397.3, "quote_volume": 2710.80615, "trades": 42, "taker_buy_volume": 10668.6, "taker_buy_quote": 1236.43578}, {"ts": 1772789580000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 59013.3, "quote_volume": 6832.81719, "trades": 86, "taker_buy_volume": 29268.0, "taker_buy_quote": 3389.7077}, {"ts": 1772789640000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 84221.2, "quote_volume": 9745.29161, "trades": 154, "taker_buy_volume": 36393.2, "taker_buy_quote": 4210.79028}, {"ts": 1772789700000, "open": 0.1158, "high": 0.1161, "low": 0.1158, "close": 0.1159, "volume": 37532.0, "quote_volume": 4355.33829, "trades": 110, "taker_buy_volume": 13158.3, "taker_buy_quote": 1527.14736}, {"ts": 1772789760000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 17273.6, "quote_volume": 2002.01024, "trades": 61, "taker_buy_volume": 3031.6, "taker_buy_quote": 351.36244}, {"ts": 1772789820000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 77927.7, "quote_volume": 9028.68811, "trades": 64, "taker_buy_volume": 19016.1, "taker_buy_quote": 2202.22599}, {"ts": 1772789880000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 11573.6, "quote_volume": 1340.79195, "trades": 45, "taker_buy_volume": 6671.5, "taker_buy_quote": 773.22685}, {"ts": 1772789940000, "open": 0.1159, "high": 0.1161, "low": 0.1156, "close": 0.1156, "volume": 21324.4, "quote_volume": 2469.52562, "trades": 92, "taker_buy_volume": 7636.8, "taker_buy_quote": 884.53381}, {"ts": 1772790000000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 16262.8, "quote_volume": 1882.05187, "trades": 51, "taker_buy_volume": 15838.8, "taker_buy_quote": 1833.02106}, {"ts": 1772790060000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 47788.2, "quote_volume": 5538.19944, "trades": 173, "taker_buy_volume": 18803.2, "taker_buy_quote": 2180.1093}, {"ts": 1772790120000, "open": 0.116, "high": 0.1163, "low": 0.1159, "close": 0.1162, "volume": 12861.1, "quote_volume": 1493.40044, "trades": 120, "taker_buy_volume": 7980.4, "taker_buy_quote": 926.52753}, {"ts": 1772790180000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 96548.2, "quote_volume": 11211.51096, "trades": 78, "taker_buy_volume": 11546.5, "taker_buy_quote": 1341.74199}, {"ts": 1772790240000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 20965.1, "quote_volume": 2434.91609, "trades": 49, "taker_buy_volume": 17183.8, "taker_buy_quote": 1995.60705}, {"ts": 1772790300000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 47652.9, "quote_volume": 5534.15266, "trades": 115, "taker_buy_volume": 32052.7, "taker_buy_quote": 3723.96201}, {"ts": 1772790360000, "open": 0.1161, "high": 0.1162, "low": 0.1159, "close": 0.116, "volume": 41905.4, "quote_volume": 4865.34809, "trades": 105, "taker_buy_volume": 28900.1, "taker_buy_quote": 3356.1391}, {"ts": 1772790420000, "open": 0.1159, "high": 0.1162, "low": 0.1159, "close": 0.116, "volume": 104022.9, "quote_volume": 12075.48006, "trades": 173, "taker_buy_volume": 62836.9, "taker_buy_quote": 7294.95162}, {"ts": 1772790480000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 29072.7, "quote_volume": 3374.57453, "trades": 78, "taker_buy_volume": 17973.0, "taker_buy_quote": 2086.11443}, {"ts": 1772790540000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 3365.4, "quote_volume": 390.3864, "trades": 22, "taker_buy_volume": 2613.9, "taker_buy_quote": 303.2124}, {"ts": 1772790600000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 46793.8, "quote_volume": 5435.61433, "trades": 94, "taker_buy_volume": 21125.9, "taker_buy_quote": 2454.60134}, {"ts": 1772790660000, "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1164, "volume": 31182.8, "quote_volume": 3630.56795, "trades": 89, "taker_buy_volume": 5456.1, "taker_buy_quote": 635.34274}, {"ts": 1772790720000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 36223.2, "quote_volume": 4216.53179, "trades": 109, "taker_buy_volume": 8705.6, "taker_buy_quote": 1013.48315}, {"ts": 1772790780000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 17574.8, "quote_volume": 2045.70672, "trades": 30, "taker_buy_volume": 235.3, "taker_buy_quote": 27.38892}, {"ts": 1772790840000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 5715.9, "quote_volume": 665.20627, "trades": 38, "taker_buy_volume": 510.7, "taker_buy_quote": 59.44548}, {"ts": 1772790900000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 5391.3, "quote_volume": 627.00819, "trades": 7, "taker_buy_volume": 5391.3, "taker_buy_quote": 627.00819}, {"ts": 1772790960000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 60456.9, "quote_volume": 7035.67516, "trades": 85, "taker_buy_volume": 29993.1, "taker_buy_quote": 3490.06715}, {"ts": 1772791020000, "open": 0.1166, "high": 0.1169, "low": 0.1166, "close": 0.1168, "volume": 23143.0, "quote_volume": 2702.88371, "trades": 76, "taker_buy_volume": 13889.1, "taker_buy_quote": 1621.25316}, {"ts": 1772791080000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 13094.2, "quote_volume": 1528.14414, "trades": 65, "taker_buy_volume": 10621.2, "taker_buy_quote": 1239.54504}, {"ts": 1772791140000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 26634.7, "quote_volume": 3108.32049, "trades": 53, "taker_buy_volume": 7514.3, "taker_buy_quote": 876.96981}, {"ts": 1772791200000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1168, "volume": 140989.1, "quote_volume": 16459.65176, "trades": 217, "taker_buy_volume": 74120.0, "taker_buy_quote": 8654.55802}, {"ts": 1772791260000, "open": 0.1167, "high": 0.1168, "low": 0.1163, "close": 0.1164, "volume": 41066.0, "quote_volume": 4786.17338, "trades": 109, "taker_buy_volume": 15783.9, "taker_buy_quote": 1840.03152}, {"ts": 1772791320000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 86927.9, "quote_volume": 10112.28861, "trades": 141, "taker_buy_volume": 57542.3, "taker_buy_quote": 6694.20457}, {"ts": 1772791380000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1166, "volume": 19311.3, "quote_volume": 2251.93995, "trades": 61, "taker_buy_volume": 5065.2, "taker_buy_quote": 590.44122}, {"ts": 1772791440000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 38419.1, "quote_volume": 4479.65935, "trades": 154, "taker_buy_volume": 15328.7, "taker_buy_quote": 1787.32642}, {"ts": 1772791500000, "open": 0.1166, "high": 0.1169, "low": 0.1166, "close": 0.1168, "volume": 14033.6, "quote_volume": 1638.5921, "trades": 62, "taker_buy_volume": 11587.6, "taker_buy_quote": 1353.01819}, {"ts": 1772791560000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 1330.7, "quote_volume": 155.30791, "trades": 14, "taker_buy_volume": 152.2, "taker_buy_quote": 17.77696}, {"ts": 1772791620000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 20361.8, "quote_volume": 2374.1784, "trades": 40, "taker_buy_volume": 11997.1, "taker_buy_quote": 1398.86186}, {"ts": 1772791680000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 28712.1, "quote_volume": 3349.50698, "trades": 40, "taker_buy_volume": 9524.5, "taker_buy_quote": 1111.06927}, {"ts": 1772791740000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 4107.7, "quote_volume": 479.36859, "trades": 18, "taker_buy_volume": 1322.4, "taker_buy_quote": 154.32408}, {"ts": 1772791800000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 13721.1, "quote_volume": 1601.25237, "trades": 17, "taker_buy_volume": 7256.4, "taker_buy_quote": 846.82188}, {"ts": 1772791860000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 3858.4, "quote_volume": 450.66112, "trades": 10, "taker_buy_volume": 3858.4, "taker_buy_quote": 450.66112}, {"ts": 1772791920000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 36719.4, "quote_volume": 4290.10475, "trades": 61, "taker_buy_volume": 20560.3, "taker_buy_quote": 2401.56589}, {"ts": 1772791980000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 3678.9, "quote_volume": 429.69552, "trades": 7, "taker_buy_volume": 3678.9, "taker_buy_quote": 429.69552}, {"ts": 1772792040000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 13496.7, "quote_volume": 1575.70674, "trades": 40, "taker_buy_volume": 6135.3, "taker_buy_quote": 716.57286}, {"ts": 1772792100000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 13167.4, "quote_volume": 1536.63558, "trades": 32, "taker_buy_volume": 11068.6, "taker_buy_quote": 1291.70562}, {"ts": 1772792160000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 16319.7, "quote_volume": 1904.50899, "trades": 22, "taker_buy_volume": 6442.3, "taker_buy_quote": 751.81641}, {"ts": 1772792220000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1168, "volume": 8788.0, "quote_volume": 1025.53271, "trades": 36, "taker_buy_volume": 4332.1, "taker_buy_quote": 505.62838}, {"ts": 1772792280000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 19716.3, "quote_volume": 2299.23433, "trades": 82, "taker_buy_volume": 5482.6, "taker_buy_quote": 639.27116}, {"ts": 1772792340000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 22404.6, "quote_volume": 2611.09749, "trades": 70, "taker_buy_volume": 14947.8, "taker_buy_quote": 1741.84812}, {"ts": 1772792400000, "open": 0.1165, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 38819.7, "quote_volume": 4525.60486, "trades": 86, "taker_buy_volume": 8654.2, "taker_buy_quote": 1008.61435}, {"ts": 1772792460000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 39341.1, "quote_volume": 4580.45833, "trades": 81, "taker_buy_volume": 13470.7, "taker_buy_quote": 1568.01265}, {"ts": 1772792520000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 31436.8, "quote_volume": 3656.09984, "trades": 66, "taker_buy_volume": 16886.4, "taker_buy_quote": 1963.88832}, {"ts": 1772792580000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 39909.4, "quote_volume": 4641.46322, "trades": 38, "taker_buy_volume": 12930.5, "taker_buy_quote": 1503.81715}, {"ts": 1772792640000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 18146.1, "quote_volume": 2110.49376, "trades": 29, "taker_buy_volume": 1344.9, "taker_buy_quote": 156.5142}, {"ts": 1772792700000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 49729.6, "quote_volume": 5786.88432, "trades": 84, "taker_buy_volume": 44701.9, "taker_buy_quote": 5202.08703}, {"ts": 1772792760000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 16699.3, "quote_volume": 1943.97138, "trades": 39, "taker_buy_volume": 6004.2, "taker_buy_quote": 699.07873}, {"ts": 1772792820000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 56460.7, "quote_volume": 6566.71488, "trades": 91, "taker_buy_volume": 894.0, "taker_buy_quote": 103.99762}, {"ts": 1772792880000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 4504.9, "quote_volume": 523.46938, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792940000, "open": 0.1162, "high": 0.1164, "low": 0.1161, "close": 0.1163, "volume": 88031.5, "quote_volume": 10235.55176, "trades": 158, "taker_buy_volume": 56276.8, "taker_buy_quote": 6543.7372}, {"ts": 1772793000000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 49266.7, "quote_volume": 5717.69027, "trades": 82, "taker_buy_volume": 15616.8, "taker_buy_quote": 1812.64971}, {"ts": 1772793060000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 17487.3, "quote_volume": 2028.52676, "trades": 36, "taker_buy_volume": 11471.3, "taker_buy_quote": 1330.67904}, {"ts": 1772793120000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 22190.1, "quote_volume": 2574.03583, "trades": 38, "taker_buy_volume": 12751.4, "taker_buy_quote": 1479.17061}, {"ts": 1772793180000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 43112.6, "quote_volume": 4999.89066, "trades": 81, "taker_buy_volume": 25280.8, "taker_buy_quote": 2931.67092}, {"ts": 1772793240000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 4302.1, "quote_volume": 499.19391, "trades": 42, "taker_buy_volume": 2698.9, "taker_buy_quote": 313.18092}, {"ts": 1772793300000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 17219.2, "quote_volume": 1995.78098, "trades": 39, "taker_buy_volume": 10863.7, "taker_buy_quote": 1259.17853}, {"ts": 1772793360000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 43540.5, "quote_volume": 5041.40255, "trades": 96, "taker_buy_volume": 15756.1, "taker_buy_quote": 1823.88931}, {"ts": 1772793420000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 31337.5, "quote_volume": 3630.04613, "trades": 63, "taker_buy_volume": 22759.8, "taker_buy_quote": 2636.31272}, {"ts": 1772793480000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 288.2, "quote_volume": 33.39309, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793540000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 606.3, "quote_volume": 70.27017, "trades": 6, "taker_buy_volume": 366.2, "taker_buy_quote": 42.44258}, {"ts": 1772793600000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 15926.4, "quote_volume": 1849.44449, "trades": 37, "taker_buy_volume": 5998.1, "taker_buy_quote": 696.76886}, {"ts": 1772793660000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 28728.8, "quote_volume": 3335.42144, "trades": 69, "taker_buy_volume": 11945.6, "taker_buy_quote": 1386.89192}, {"ts": 1772793720000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 38979.7, "quote_volume": 4523.80428, "trades": 119, "taker_buy_volume": 16127.6, "taker_buy_quote": 1871.97258}, {"ts": 1772793780000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 12979.8, "quote_volume": 1505.6378, "trades": 35, "taker_buy_volume": 1207.7, "taker_buy_quote": 140.0932}, {"ts": 1772793840000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 5999.0, "quote_volume": 696.08041, "trades": 39, "taker_buy_volume": 3126.5, "taker_buy_quote": 362.87041}, {"ts": 1772793900000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 4884.8, "quote_volume": 567.12528, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793960000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 27621.1, "quote_volume": 3209.47653, "trades": 78, "taker_buy_volume": 3584.4, "taker_buy_quote": 416.48369}, {"ts": 1772794020000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 11599.2, "quote_volume": 1347.58394, "trades": 45, "taker_buy_volume": 2536.5, "taker_buy_quote": 294.7413}, {"ts": 1772794080000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 20241.5, "quote_volume": 2350.06945, "trades": 67, "taker_buy_volume": 8976.7, "taker_buy_quote": 1042.22617}, {"ts": 1772794140000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 39561.0, "quote_volume": 4590.9147, "trades": 87, "taker_buy_volume": 11994.7, "taker_buy_quote": 1392.53548}, {"ts": 1772794200000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 97362.3, "quote_volume": 11296.82169, "trades": 134, "taker_buy_volume": 49329.8, "taker_buy_quote": 5723.77603}, {"ts": 1772794260000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 34299.1, "quote_volume": 3982.29089, "trades": 74, "taker_buy_volume": 14397.0, "taker_buy_quote": 1671.66396}, {"ts": 1772794320000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 1501.2, "quote_volume": 174.43944, "trades": 12, "taker_buy_volume": 956.3, "taker_buy_quote": 111.12206}, {"ts": 1772794380000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 26932.6, "quote_volume": 3132.26138, "trades": 67, "taker_buy_volume": 15643.4, "taker_buy_quote": 1819.32742}, {"ts": 1772794440000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 10848.4, "quote_volume": 1261.17411, "trades": 36, "taker_buy_volume": 304.4, "taker_buy_quote": 35.39484}, {"ts": 1772794500000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 36523.8, "quote_volume": 4240.41318, "trades": 86, "taker_buy_volume": 16521.7, "taker_buy_quote": 1918.16937}, {"ts": 1772794560000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 4322.3, "quote_volume": 502.19221, "trades": 25, "taker_buy_volume": 2501.3, "taker_buy_quote": 290.65106}, {"ts": 1772794620000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 47465.9, "quote_volume": 5517.65639, "trades": 140, "taker_buy_volume": 25102.9, "taker_buy_quote": 2918.31215}, {"ts": 1772794680000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 19808.1, "quote_volume": 2303.69501, "trades": 32, "taker_buy_volume": 7176.1, "taker_buy_quote": 834.59341}, {"ts": 1772794740000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 12066.1, "quote_volume": 1404.52537, "trades": 44, "taker_buy_volume": 10230.3, "taker_buy_quote": 1190.85812}, {"ts": 1772794800000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 14619.5, "quote_volume": 1700.72406, "trades": 48, "taker_buy_volume": 5381.0, "taker_buy_quote": 626.23305}, {"ts": 1772794860000, "open": 0.1165, "high": 0.1166, "low": 0.1163, "close": 0.1163, "volume": 20405.7, "quote_volume": 2375.87009, "trades": 55, "taker_buy_volume": 2616.7, "taker_buy_quote": 304.74823}, {"ts": 1772794920000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 421.7, "quote_volume": 49.08588, "trades": 4, "taker_buy_volume": 421.7, "taker_buy_quote": 49.08588}, {"ts": 1772794980000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 1037.0, "quote_volume": 120.7068, "trades": 9, "taker_buy_volume": 1037.0, "taker_buy_quote": 120.7068}, {"ts": 1772795040000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 61969.6, "quote_volume": 7213.26144, "trades": 75, "taker_buy_volume": 25231.8, "taker_buy_quote": 2936.98152}, {"ts": 1772795100000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 20799.9, "quote_volume": 2421.17122, "trades": 45, "taker_buy_volume": 902.6, "taker_buy_quote": 105.1255}, {"ts": 1772795160000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 40815.0, "quote_volume": 4746.7845, "trades": 49, "taker_buy_volume": 17365.4, "taker_buy_quote": 2019.59602}, {"ts": 1772795220000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 70303.9, "quote_volume": 8186.96265, "trades": 103, "taker_buy_volume": 34263.6, "taker_buy_quote": 3990.78514}, {"ts": 1772795280000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 18905.1, "quote_volume": 2200.55364, "trades": 49, "taker_buy_volume": 9708.1, "taker_buy_quote": 1130.02284}, {"ts": 1772795340000, "open": 0.1165, "high": 0.1169, "low": 0.1165, "close": 0.1168, "volume": 275903.0, "quote_volume": 32236.01584, "trades": 180, "taker_buy_volume": 236845.5, "taker_buy_quote": 27675.27547}, {"ts": 1772795400000, "open": 0.1169, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 26846.2, "quote_volume": 3137.75489, "trades": 89, "taker_buy_volume": 15493.0, "taker_buy_quote": 1810.68304}, {"ts": 1772795460000, "open": 0.1168, "high": 0.117, "low": 0.1168, "close": 0.117, "volume": 86535.5, "quote_volume": 10113.90457, "trades": 44, "taker_buy_volume": 78999.4, "taker_buy_quote": 9233.68809}, {"ts": 1772795520000, "open": 0.117, "high": 0.1177, "low": 0.117, "close": 0.1174, "volume": 198478.8, "quote_volume": 23294.48121, "trades": 258, "taker_buy_volume": 127173.3, "taker_buy_quote": 14929.53145}, {"ts": 1772795580000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 70056.9, "quote_volume": 8225.37336, "trades": 112, "taker_buy_volume": 39563.4, "taker_buy_quote": 4645.3489}, {"ts": 1772795640000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 26069.8, "quote_volume": 3062.08526, "trades": 63, "taker_buy_volume": 18481.9, "taker_buy_quote": 2171.2658}, {"ts": 1772795700000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 54862.0, "quote_volume": 6440.80247, "trades": 142, "taker_buy_volume": 37015.9, "taker_buy_quote": 4345.76482}, {"ts": 1772795760000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 18254.8, "quote_volume": 2143.09893, "trades": 80, "taker_buy_volume": 18108.9, "taker_buy_quote": 2125.98486}, {"ts": 1772795820000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 96581.3, "quote_volume": 11336.01984, "trades": 83, "taker_buy_volume": 74068.4, "taker_buy_quote": 8695.03378}, {"ts": 1772795880000, "open": 0.1172, "high": 0.1172, "low": 0.1169, "close": 0.1169, "volume": 15407.0, "quote_volume": 1802.50032, "trades": 46, "taker_buy_volume": 366.3, "taker_buy_quote": 42.87246}, {"ts": 1772795940000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 7892.5, "quote_volume": 921.88023, "trades": 31, "taker_buy_volume": 6400.1, "taker_buy_quote": 747.56791}, {"ts": 1772796000000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 129441.7, "quote_volume": 15134.32833, "trades": 93, "taker_buy_volume": 91693.0, "taker_buy_quote": 10721.5053}, {"ts": 1772796060000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 14099.6, "quote_volume": 1648.23469, "trades": 30, "taker_buy_volume": 8477.8, "taker_buy_quote": 991.05482}, {"ts": 1772796120000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1169, "volume": 19390.2, "quote_volume": 2264.19353, "trades": 45, "taker_buy_volume": 4612.8, "taker_buy_quote": 538.83029}, {"ts": 1772796180000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 52696.0, "quote_volume": 6158.19596, "trades": 68, "taker_buy_volume": 48198.5, "taker_buy_quote": 5632.88796}, {"ts": 1772796240000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 11701.3, "quote_volume": 1366.71184, "trades": 15, "taker_buy_volume": 545.1, "taker_buy_quote": 63.66768}, {"ts": 1772796300000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 5205.3, "quote_volume": 608.53621, "trades": 19, "taker_buy_volume": 5119.8, "taker_buy_quote": 598.54126}, {"ts": 1772796360000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 19264.7, "quote_volume": 2252.17049, "trades": 29, "taker_buy_volume": 4190.3, "taker_buy_quote": 489.97313}, {"ts": 1772796420000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 24153.7, "quote_volume": 2823.60652, "trades": 34, "taker_buy_volume": 9453.1, "taker_buy_quote": 1105.10638}, {"ts": 1772796480000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 4434.4, "quote_volume": 518.45526, "trades": 18, "taker_buy_volume": 973.7, "taker_buy_quote": 113.89943}, {"ts": 1772796540000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1167, "volume": 2022.8, "quote_volume": 236.3038, "trades": 22, "taker_buy_volume": 374.3, "taker_buy_quote": 43.72679}, {"ts": 1772796600000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.117, "volume": 35300.0, "quote_volume": 4121.52909, "trades": 101, "taker_buy_volume": 14030.5, "taker_buy_quote": 1638.70512}, {"ts": 1772796660000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 11326.7, "quote_volume": 1324.09123, "trades": 18, "taker_buy_volume": 5546.9, "taker_buy_quote": 648.43261}, {"ts": 1772796720000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 1405.8, "quote_volume": 164.34708, "trades": 15, "taker_buy_volume": 878.3, "taker_buy_quote": 102.68233}, {"ts": 1772796780000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 9751.1, "quote_volume": 1139.94746, "trades": 14, "taker_buy_volume": 7977.9, "taker_buy_quote": 932.66038}, {"ts": 1772796840000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 2529.6, "quote_volume": 295.71024, "trades": 6, "taker_buy_volume": 2294.9, "taker_buy_quote": 268.27381}, {"ts": 1772796900000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 15978.6, "quote_volume": 1867.89834, "trades": 24, "taker_buy_volume": 3032.4, "taker_buy_quote": 354.48756}, {"ts": 1772796960000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 52127.2, "quote_volume": 6098.80977, "trades": 46, "taker_buy_volume": 36407.8, "taker_buy_quote": 4259.68058}, {"ts": 1772797020000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 24736.3, "quote_volume": 2889.56506, "trades": 99, "taker_buy_volume": 6470.2, "taker_buy_quote": 755.71936}, {"ts": 1772797080000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 13482.9, "quote_volume": 1574.79147, "trades": 14, "taker_buy_volume": 9421.3, "taker_buy_quote": 1100.40784}, {"ts": 1772797140000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 15087.4, "quote_volume": 1759.25627, "trades": 36, "taker_buy_volume": 9806.7, "taker_buy_quote": 1143.46122}, {"ts": 1772797200000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 10966.5, "quote_volume": 1278.71394, "trades": 60, "taker_buy_volume": 1195.7, "taker_buy_quote": 139.43866}, {"ts": 1772797260000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1165, "volume": 42836.8, "quote_volume": 4992.15402, "trades": 94, "taker_buy_volume": 20781.8, "taker_buy_quote": 2422.53642}, {"ts": 1772797320000, "open": 0.1165, "high": 0.1165, "low": 0.1161, "close": 0.1162, "volume": 52782.0, "quote_volume": 6139.34505, "trades": 141, "taker_buy_volume": 17068.3, "taker_buy_quote": 1985.48516}, {"ts": 1772797380000, "open": 0.1161, "high": 0.1161, "low": 0.1158, "close": 0.1158, "volume": 41613.2, "quote_volume": 4826.962, "trades": 144, "taker_buy_volume": 16058.4, "taker_buy_quote": 1861.89116}, {"ts": 1772797440000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 21314.7, "quote_volume": 2468.24226, "trades": 30, "taker_buy_volume": 4069.6, "taker_buy_quote": 471.25968}, {"ts": 1772797500000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 53674.9, "quote_volume": 6207.79983, "trades": 106, "taker_buy_volume": 15649.4, "taker_buy_quote": 1809.86364}, {"ts": 1772797560000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 44087.3, "quote_volume": 5093.17233, "trades": 84, "taker_buy_volume": 26952.6, "taker_buy_quote": 3113.53852}, {"ts": 1772797620000, "open": 0.1155, "high": 0.1155, "low": 0.1148, "close": 0.115, "volume": 817135.6, "quote_volume": 93986.91154, "trades": 424, "taker_buy_volume": 500194.1, "taker_buy_quote": 57524.08619}, {"ts": 1772797680000, "open": 0.115, "high": 0.1151, "low": 0.114, "close": 0.1145, "volume": 2182991.3, "quote_volume": 249771.04174, "trades": 1396, "taker_buy_volume": 1160772.6, "taker_buy_quote": 132838.38395}, {"ts": 1772797740000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 47101.5, "quote_volume": 5395.27885, "trades": 39, "taker_buy_volume": 26296.2, "taker_buy_quote": 3012.38018}, {"ts": 1772797800000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 143906.4, "quote_volume": 16493.13596, "trades": 85, "taker_buy_volume": 73517.8, "taker_buy_quote": 8426.6024}, {"ts": 1772797860000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 14443.9, "quote_volume": 1655.59467, "trades": 20, "taker_buy_volume": 754.3, "taker_buy_quote": 86.51821}, {"ts": 1772797920000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 109462.0, "quote_volume": 12566.22534, "trades": 94, "taker_buy_volume": 8992.9, "taker_buy_quote": 1032.38492}, {"ts": 1772797980000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 31700.7, "quote_volume": 3639.32946, "trades": 57, "taker_buy_volume": 4149.8, "taker_buy_quote": 476.48614}, {"ts": 1772798040000, "open": 0.1148, "high": 0.1148, "low": 0.1145, "close": 0.1146, "volume": 82974.1, "quote_volume": 9516.48498, "trades": 94, "taker_buy_volume": 11842.9, "taker_buy_quote": 1358.50401}, {"ts": 1772798100000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 26396.0, "quote_volume": 3029.03596, "trades": 56, "taker_buy_volume": 6647.7, "taker_buy_quote": 762.96566}, {"ts": 1772798160000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 32524.0, "quote_volume": 3730.50269, "trades": 37, "taker_buy_volume": 8057.6, "taker_buy_quote": 924.22711}, {"ts": 1772798220000, "open": 0.1148, "high": 0.1156, "low": 0.1148, "close": 0.1154, "volume": 757348.2, "quote_volume": 87324.8774, "trades": 491, "taker_buy_volume": 515599.1, "taker_buy_quote": 59464.8511}, {"ts": 1772798280000, "open": 0.1154, "high": 0.1155, "low": 0.1152, "close": 0.1152, "volume": 66316.9, "quote_volume": 7647.66719, "trades": 76, "taker_buy_volume": 4162.9, "taker_buy_quote": 480.70849}, {"ts": 1772798340000, "open": 0.1152, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 69953.8, "quote_volume": 8057.05952, "trades": 103, "taker_buy_volume": 17422.1, "taker_buy_quote": 2007.26384}, {"ts": 1772798400000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 22735.0, "quote_volume": 2620.19851, "trades": 65, "taker_buy_volume": 7751.7, "taker_buy_quote": 893.65115}, {"ts": 1772798460000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 51070.7, "quote_volume": 5881.10531, "trades": 88, "taker_buy_volume": 18258.1, "taker_buy_quote": 2102.47808}, {"ts": 1772798520000, "open": 0.1153, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 64298.0, "quote_volume": 7410.73329, "trades": 106, "taker_buy_volume": 21473.9, "taker_buy_quote": 2475.05556}, {"ts": 1772798580000, "open": 0.1152, "high": 0.1152, "low": 0.1149, "close": 0.1151, "volume": 99296.6, "quote_volume": 11424.95206, "trades": 129, "taker_buy_volume": 40092.6, "taker_buy_quote": 4615.02027}, {"ts": 1772798640000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1153, "volume": 25746.0, "quote_volume": 2966.49485, "trades": 63, "taker_buy_volume": 12610.3, "taker_buy_quote": 1453.02763}, {"ts": 1772798700000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 20745.3, "quote_volume": 2391.93309, "trades": 38, "taker_buy_volume": 14304.3, "taker_buy_quote": 1649.28579}, {"ts": 1772798760000, "open": 0.1154, "high": 0.1155, "low": 0.1152, "close": 0.1152, "volume": 41009.0, "quote_volume": 4731.41317, "trades": 89, "taker_buy_volume": 24627.4, "taker_buy_quote": 2841.83183}, {"ts": 1772798820000, "open": 0.1153, "high": 0.1153, "low": 0.115, "close": 0.1151, "volume": 72895.0, "quote_volume": 8392.52256, "trades": 188, "taker_buy_volume": 32197.6, "taker_buy_quote": 3707.22577}, {"ts": 1772798880000, "open": 0.1152, "high": 0.1152, "low": 0.1148, "close": 0.1149, "volume": 37515.6, "quote_volume": 4311.24617, "trades": 110, "taker_buy_volume": 8663.5, "taker_buy_quote": 995.00693}, {"ts": 1772798940000, "open": 0.1148, "high": 0.1149, "low": 0.1147, "close": 0.1147, "volume": 104405.5, "quote_volume": 11980.81389, "trades": 191, "taker_buy_volume": 62710.1, "taker_buy_quote": 7195.51234}, {"ts": 1772799000000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 37671.3, "quote_volume": 4320.19785, "trades": 104, "taker_buy_volume": 11823.8, "taker_buy_quote": 1356.18986}, {"ts": 1772799060000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 5659.9, "quote_volume": 649.2585, "trades": 30, "taker_buy_volume": 1543.6, "taker_buy_quote": 177.11889}, {"ts": 1772799120000, "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.115, "volume": 28538.3, "quote_volume": 3275.78996, "trades": 82, "taker_buy_volume": 22223.2, "taker_buy_quote": 2551.21378}, {"ts": 1772799180000, "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.1153, "volume": 51802.6, "quote_volume": 5968.14625, "trades": 133, "taker_buy_volume": 19869.2, "taker_buy_quote": 2289.67328}, {"ts": 1772799240000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 16160.1, "quote_volume": 1863.65398, "trades": 40, "taker_buy_volume": 3944.5, "taker_buy_quote": 455.1953}, {"ts": 1772799300000, "open": 0.1153, "high": 0.1155, "low": 0.1153, "close": 0.1154, "volume": 58525.5, "quote_volume": 6750.43686, "trades": 93, "taker_buy_volume": 43436.8, "taker_buy_quote": 5009.68815}, {"ts": 1772799360000, "open": 0.1153, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 62299.9, "quote_volume": 7191.98786, "trades": 96, "taker_buy_volume": 15799.7, "taker_buy_quote": 1823.61207}, {"ts": 1772799420000, "open": 0.1154, "high": 0.1156, "low": 0.1154, "close": 0.1154, "volume": 36822.8, "quote_volume": 4251.97748, "trades": 81, "taker_buy_volume": 17574.4, "taker_buy_quote": 2029.75791}, {"ts": 1772799480000, "open": 0.1153, "high": 0.1158, "low": 0.1152, "close": 0.1157, "volume": 80997.8, "quote_volume": 9345.9648, "trades": 181, "taker_buy_volume": 54479.8, "taker_buy_quote": 6283.99681}, {"ts": 1772799540000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.116, "volume": 45829.8, "quote_volume": 5306.26238, "trades": 95, "taker_buy_volume": 30451.2, "taker_buy_quote": 3526.88182}, {"ts": 1772799600000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 128314.9, "quote_volume": 14866.45063, "trades": 197, "taker_buy_volume": 43259.7, "taker_buy_quote": 5012.36282}, {"ts": 1772799660000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 15468.8, "quote_volume": 1792.85962, "trades": 43, "taker_buy_volume": 1276.1, "taker_buy_quote": 147.92569}, {"ts": 1772799720000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 17037.4, "quote_volume": 1973.14748, "trades": 39, "taker_buy_volume": 6413.8, "taker_buy_quote": 742.9346}, {"ts": 1772799780000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 11958.2, "quote_volume": 1385.38207, "trades": 56, "taker_buy_volume": 5546.6, "taker_buy_quote": 642.80073}, {"ts": 1772799840000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 63842.7, "quote_volume": 7399.54528, "trades": 112, "taker_buy_volume": 34396.6, "taker_buy_quote": 3987.61435}, {"ts": 1772799900000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 8217.8, "quote_volume": 951.62124, "trades": 16, "taker_buy_volume": 287.4, "taker_buy_quote": 33.28092}, {"ts": 1772799960000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 37469.9, "quote_volume": 4339.23185, "trades": 72, "taker_buy_volume": 14379.9, "taker_buy_quote": 1665.30388}, {"ts": 1772800020000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 8819.4, "quote_volume": 1020.81669, "trades": 87, "taker_buy_volume": 1442.7, "taker_buy_quote": 167.08911}, {"ts": 1772800080000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 26439.7, "quote_volume": 3053.2553, "trades": 55, "taker_buy_volume": 14862.1, "taker_buy_quote": 1716.45944}, {"ts": 1772800140000, "open": 0.1154, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 34500.4, "quote_volume": 3985.00109, "trades": 50, "taker_buy_volume": 24418.1, "taker_buy_quote": 2820.49544}, {"ts": 1772800200000, "open": 0.1155, "high": 0.1159, "low": 0.1155, "close": 0.1159, "volume": 23293.6, "quote_volume": 2698.01186, "trades": 56, "taker_buy_volume": 10495.8, "taker_buy_quote": 1215.70395}, {"ts": 1772800260000, "open": 0.1159, "high": 0.1159, "low": 0.1154, "close": 0.1154, "volume": 71443.2, "quote_volume": 8251.2103, "trades": 168, "taker_buy_volume": 23362.7, "taker_buy_quote": 2697.91685}, {"ts": 1772800320000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 12855.7, "quote_volume": 1484.83335, "trades": 42, "taker_buy_volume": 7384.4, "taker_buy_quote": 852.8982}, {"ts": 1772800380000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 51986.9, "quote_volume": 5997.9419, "trades": 97, "taker_buy_volume": 10838.0, "taker_buy_quote": 1251.17743}, {"ts": 1772800440000, "open": 0.1152, "high": 0.1155, "low": 0.1152, "close": 0.1154, "volume": 53817.5, "quote_volume": 6212.61196, "trades": 97, "taker_buy_volume": 11228.9, "taker_buy_quote": 1296.67362}, {"ts": 1772800500000, "open": 0.1154, "high": 0.1154, "low": 0.1151, "close": 0.1151, "volume": 69900.9, "quote_volume": 8048.3251, "trades": 171, "taker_buy_volume": 27765.5, "taker_buy_quote": 3196.7784}, {"ts": 1772800560000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 24990.4, "quote_volume": 2874.66046, "trades": 149, "taker_buy_volume": 11444.1, "taker_buy_quote": 1316.62936}, {"ts": 1772800620000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.1152, "volume": 34286.8, "quote_volume": 3945.70615, "trades": 85, "taker_buy_volume": 13911.5, "taker_buy_quote": 1601.52341}, {"ts": 1772800680000, "open": 0.1152, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 30923.6, "quote_volume": 3558.3793, "trades": 100, "taker_buy_volume": 12792.8, "taker_buy_quote": 1471.59846}, {"ts": 1772800740000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 45468.3, "quote_volume": 5231.50401, "trades": 55, "taker_buy_volume": 26741.7, "taker_buy_quote": 3077.31554}, {"ts": 1772800800000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 29184.2, "quote_volume": 3355.89747, "trades": 82, "taker_buy_volume": 2109.1, "taker_buy_quote": 242.5465}, {"ts": 1772800860000, "open": 0.1149, "high": 0.1152, "low": 0.1149, "close": 0.1152, "volume": 4139.0, "quote_volume": 476.4158, "trades": 27, "taker_buy_volume": 4043.5, "taker_buy_quote": 465.42375}, {"ts": 1772800920000, "open": 0.1151, "high": 0.1152, "low": 0.1148, "close": 0.1148, "volume": 35683.4, "quote_volume": 4102.16399, "trades": 70, "taker_buy_volume": 8117.7, "taker_buy_quote": 932.29483}, {"ts": 1772800980000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 24718.3, "quote_volume": 2838.02135, "trades": 61, "taker_buy_volume": 9353.3, "taker_buy_quote": 1073.97788}, {"ts": 1772801040000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 11394.4, "quote_volume": 1307.7341, "trades": 49, "taker_buy_volume": 6980.5, "taker_buy_quote": 801.3614}, {"ts": 1772801100000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1148, "volume": 25540.2, "quote_volume": 2933.48273, "trades": 34, "taker_buy_volume": 3622.3, "taker_buy_quote": 416.07388}, {"ts": 1772801160000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 35623.8, "quote_volume": 4091.56274, "trades": 65, "taker_buy_volume": 2223.2, "taker_buy_quote": 255.39147}, {"ts": 1772801220000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 31136.8, "quote_volume": 3570.43103, "trades": 102, "taker_buy_volume": 15965.7, "taker_buy_quote": 1831.07709}, {"ts": 1772801280000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 15034.1, "quote_volume": 1723.8718, "trades": 19, "taker_buy_volume": 1999.9, "taker_buy_quote": 229.35209}, {"ts": 1772801340000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801400000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 64046.6, "quote_volume": 7353.16795, "trades": 133, "taker_buy_volume": 29531.1, "taker_buy_quote": 3390.78855}, {"ts": 1772801460000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 25413.3, "quote_volume": 2915.00446, "trades": 78, "taker_buy_volume": 8578.6, "taker_buy_quote": 983.96542}, {"ts": 1772801520000, "open": 0.1147, "high": 0.1152, "low": 0.1147, "close": 0.1151, "volume": 25879.3, "quote_volume": 2977.25284, "trades": 100, "taker_buy_volume": 12782.4, "taker_buy_quote": 1470.20675}, {"ts": 1772801580000, "open": 0.1151, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 8386.7, "quote_volume": 964.26365, "trades": 40, "taker_buy_volume": 237.1, "taker_buy_quote": 27.24279}, {"ts": 1772801640000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 28792.2, "quote_volume": 3308.21159, "trades": 68, "taker_buy_volume": 13690.9, "taker_buy_quote": 1573.08441}, {"ts": 1772801700000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 36798.0, "quote_volume": 4233.07526, "trades": 102, "taker_buy_volume": 20281.9, "taker_buy_quote": 2332.59765}, {"ts": 1772801760000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1151, "volume": 61255.0, "quote_volume": 7051.1089, "trades": 121, "taker_buy_volume": 19311.0, "taker_buy_quote": 2223.3545}, {"ts": 1772801820000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 12214.7, "quote_volume": 1405.95648, "trades": 36, "taker_buy_volume": 6865.1, "taker_buy_quote": 790.22733}, {"ts": 1772801880000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 20282.0, "quote_volume": 2334.4582, "trades": 25, "taker_buy_volume": 436.8, "taker_buy_quote": 50.27568}, {"ts": 1772801940000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 40659.8, "quote_volume": 4679.94298, "trades": 35, "taker_buy_volume": 18920.2, "taker_buy_quote": 2177.71502}, {"ts": 1772802000000, "open": 0.1152, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 67167.6, "quote_volume": 7737.03325, "trades": 97, "taker_buy_volume": 33200.0, "taker_buy_quote": 3824.6659}, {"ts": 1772802060000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 36699.3, "quote_volume": 4232.20363, "trades": 51, "taker_buy_volume": 19339.7, "taker_buy_quote": 2230.72689}, {"ts": 1772802120000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 40912.3, "quote_volume": 4716.89852, "trades": 75, "taker_buy_volume": 28563.1, "taker_buy_quote": 3293.22939}, {"ts": 1772802180000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 26967.8, "quote_volume": 3110.65623, "trades": 45, "taker_buy_volume": 7556.5, "taker_buy_quote": 871.60921}, {"ts": 1772802240000, "open": 0.1153, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 30281.0, "quote_volume": 3494.27326, "trades": 20, "taker_buy_volume": 29926.7, "taker_buy_quote": 3453.38704}, {"ts": 1772802300000, "open": 0.1155, "high": 0.1155, "low": 0.115, "close": 0.1152, "volume": 54494.4, "quote_volume": 6279.54571, "trades": 91, "taker_buy_volume": 19426.3, "taker_buy_quote": 2238.93748}, {"ts": 1772802360000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 21307.6, "quote_volume": 2454.0849, "trades": 81, "taker_buy_volume": 9109.6, "taker_buy_quote": 1049.37984}, {"ts": 1772802420000, "open": 0.1153, "high": 0.1153, "low": 0.1151, "close": 0.1153, "volume": 2858.6, "quote_volume": 329.39663, "trades": 35, "taker_buy_volume": 1345.0, "taker_buy_quote": 155.04652}, {"ts": 1772802480000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 32648.8, "quote_volume": 3762.09718, "trades": 78, "taker_buy_volume": 18041.8, "taker_buy_quote": 2078.84117}, {"ts": 1772802540000, "open": 0.1154, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 15374.3, "quote_volume": 1774.21694, "trades": 58, "taker_buy_volume": 3992.4, "taker_buy_quote": 460.75348}, {"ts": 1772802600000, "open": 0.1154, "high": 0.1157, "low": 0.1154, "close": 0.1157, "volume": 24168.9, "quote_volume": 2793.12982, "trades": 56, "taker_buy_volume": 20284.6, "taker_buy_quote": 2344.45877}, {"ts": 1772802660000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 20845.2, "quote_volume": 2409.70512, "trades": 35, "taker_buy_volume": 15825.8, "taker_buy_quote": 1829.46248}, {"ts": 1772802720000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 38699.3, "quote_volume": 4477.794, "trades": 47, "taker_buy_volume": 20342.9, "taker_buy_quote": 2353.95852}, {"ts": 1772802780000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 18259.1, "quote_volume": 2110.78115, "trades": 26, "taker_buy_volume": 6415.5, "taker_buy_quote": 741.66099}, {"ts": 1772802840000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1155, "volume": 4826.4, "quote_volume": 557.40359, "trades": 43, "taker_buy_volume": 1659.2, "taker_buy_quote": 191.64783}, {"ts": 1772802900000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 16675.2, "quote_volume": 1924.33444, "trades": 29, "taker_buy_volume": 15681.7, "taker_buy_quote": 1809.68454}, {"ts": 1772802960000, "open": 0.1155, "high": 0.1158, "low": 0.1155, "close": 0.1157, "volume": 64491.1, "quote_volume": 7456.82497, "trades": 186, "taker_buy_volume": 28249.6, "taker_buy_quote": 3266.66814}, {"ts": 1772803020000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1154, "volume": 41182.7, "quote_volume": 4760.61663, "trades": 88, "taker_buy_volume": 9064.5, "taker_buy_quote": 1047.98956}, {"ts": 1772803080000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 51884.6, "quote_volume": 5985.30086, "trades": 58, "taker_buy_volume": 15105.6, "taker_buy_quote": 1742.14997}, {"ts": 1772803140000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 12206.1, "quote_volume": 1410.73835, "trades": 40, "taker_buy_volume": 5271.5, "taker_buy_quote": 609.09859}, {"ts": 1772803200000, "open": 0.1156, "high": 0.1158, "low": 0.1153, "close": 0.1153, "volume": 80271.9, "quote_volume": 9275.81396, "trades": 183, "taker_buy_volume": 49955.6, "taker_buy_quote": 5772.70889}, {"ts": 1772803260000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 53147.7, "quote_volume": 6127.92981, "trades": 84, "taker_buy_volume": 14203.9, "taker_buy_quote": 1637.70967}, {"ts": 1772803320000, "open": 0.1153, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 19399.6, "quote_volume": 2240.45887, "trades": 85, "taker_buy_volume": 3683.7, "taker_buy_quote": 425.28628}, {"ts": 1772803380000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803440000, "open": 0.1155, "high": 0.1158, "low": 0.1155, "close": 0.1158, "volume": 5197.5, "quote_volume": 601.34714, "trades": 56, "taker_buy_volume": 4318.0, "taker_buy_quote": 499.50104}, {"ts": 1772803500000, "open": 0.1158, "high": 0.1162, "low": 0.1158, "close": 0.1159, "volume": 110431.8, "quote_volume": 12808.00292, "trades": 222, "taker_buy_volume": 34215.4, "taker_buy_quote": 3968.24456}, {"ts": 1772803560000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 46676.8, "quote_volume": 5407.38612, "trades": 65, "taker_buy_volume": 16458.8, "taker_buy_quote": 1906.7598}, {"ts": 1772803620000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 23032.8, "quote_volume": 2667.0082, "trades": 109, "taker_buy_volume": 3701.0, "taker_buy_quote": 428.51656}, {"ts": 1772803680000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 17225.2, "quote_volume": 1994.67816, "trades": 45, "taker_buy_volume": 5111.6, "taker_buy_quote": 591.92328}, {"ts": 1772803740000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 13156.9, "quote_volume": 1523.06529, "trades": 37, "taker_buy_volume": 795.3, "taker_buy_quote": 92.12727}, {"ts": 1772803800000, "open": 0.1156, "high": 0.1158, "low": 0.1143, "close": 0.1152, "volume": 1396598.0, "quote_volume": 160591.01319, "trades": 1094, "taker_buy_volume": 551191.1, "taker_buy_quote": 63357.00036}, {"ts": 1772803860000, "open": 0.1151, "high": 0.1154, "low": 0.1149, "close": 0.1151, "volume": 70346.5, "quote_volume": 8097.17061, "trades": 246, "taker_buy_volume": 46067.9, "taker_buy_quote": 5301.31647}, {"ts": 1772803920000, "open": 0.115, "high": 0.1152, "low": 0.1147, "close": 0.1152, "volume": 31485.9, "quote_volume": 3618.32491, "trades": 158, "taker_buy_volume": 16234.2, "taker_buy_quote": 1866.45495}, {"ts": 1772803980000, "open": 0.1151, "high": 0.1158, "low": 0.1151, "close": 0.1155, "volume": 59170.9, "quote_volume": 6838.05232, "trades": 211, "taker_buy_volume": 31593.8, "taker_buy_quote": 3650.09848}, {"ts": 1772804040000, "open": 0.1154, "high": 0.1156, "low": 0.1153, "close": 0.1156, "volume": 33076.5, "quote_volume": 3815.96313, "trades": 124, "taker_buy_volume": 28330.8, "taker_buy_quote": 3268.33748}, {"ts": 1772804100000, "open": 0.1156, "high": 0.1159, "low": 0.1153, "close": 0.1154, "volume": 108350.1, "quote_volume": 12529.7272, "trades": 263, "taker_buy_volume": 62840.5, "taker_buy_quote": 7265.64357}, {"ts": 1772804160000, "open": 0.1154, "high": 0.1156, "low": 0.1152, "close": 0.1152, "volume": 58698.2, "quote_volume": 6771.02829, "trades": 137, "taker_buy_volume": 37039.4, "taker_buy_quote": 4273.71908}, {"ts": 1772804220000, "open": 0.1151, "high": 0.1151, "low": 0.1148, "close": 0.1149, "volume": 63319.3, "quote_volume": 7278.49964, "trades": 137, "taker_buy_volume": 34460.5, "taker_buy_quote": 3961.61829}, {"ts": 1772804280000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 76179.4, "quote_volume": 8761.54113, "trades": 163, "taker_buy_volume": 40944.2, "taker_buy_quote": 4709.06606}, {"ts": 1772804340000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 48864.7, "quote_volume": 5611.47323, "trades": 106, "taker_buy_volume": 18728.1, "taker_buy_quote": 2151.17049}, {"ts": 1772804400000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 29275.1, "quote_volume": 3357.07705, "trades": 58, "taker_buy_volume": 10365.3, "taker_buy_quote": 1188.36598}, {"ts": 1772804460000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 4972.4, "quote_volume": 570.40593, "trades": 36, "taker_buy_volume": 4008.0, "taker_buy_quote": 459.78925}, {"ts": 1772804520000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 4685.0, "quote_volume": 538.3124, "trades": 37, "taker_buy_volume": 4178.2, "taker_buy_quote": 480.08108}, {"ts": 1772804580000, "open": 0.1149, "high": 0.1149, "low": 0.1146, "close": 0.1148, "volume": 28752.6, "quote_volume": 3300.74594, "trades": 136, "taker_buy_volume": 12665.4, "taker_buy_quote": 1454.10126}, {"ts": 1772804640000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 16068.2, "quote_volume": 1843.09575, "trades": 42, "taker_buy_volume": 14476.1, "taker_buy_quote": 1660.43133}, {"ts": 1772804700000, "open": 0.1147, "high": 0.1149, "low": 0.1144, "close": 0.1144, "volume": 22539.9, "quote_volume": 2582.05982, "trades": 136, "taker_buy_volume": 12267.5, "taker_buy_quote": 1404.81753}, {"ts": 1772804760000, "open": 0.1144, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 66741.3, "quote_volume": 7628.42333, "trades": 127, "taker_buy_volume": 25729.5, "taker_buy_quote": 2941.13891}, {"ts": 1772804820000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 24370.9, "quote_volume": 2782.45237, "trades": 48, "taker_buy_volume": 4864.8, "taker_buy_quote": 555.56016}, {"ts": 1772804880000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1143, "volume": 53438.7, "quote_volume": 6106.66694, "trades": 189, "taker_buy_volume": 19452.4, "taker_buy_quote": 2223.48677}, {"ts": 1772804940000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1144, "volume": 8276.3, "quote_volume": 945.9809, "trades": 22, "taker_buy_volume": 6098.9, "taker_buy_quote": 697.11588}, {"ts": 1772805000000, "open": 0.1144, "high": 0.1144, "low": 0.114, "close": 0.1141, "volume": 78657.2, "quote_volume": 8976.24851, "trades": 167, "taker_buy_volume": 35528.5, "taker_buy_quote": 4053.86345}, {"ts": 1772805060000, "open": 0.1141, "high": 0.1141, "low": 0.1135, "close": 0.1137, "volume": 259177.6, "quote_volume": 29495.94343, "trades": 396, "taker_buy_volume": 96898.1, "taker_buy_quote": 11028.49633}, {"ts": 1772805120000, "open": 0.1137, "high": 0.114, "low": 0.1136, "close": 0.1139, "volume": 192411.4, "quote_volume": 21894.91268, "trades": 295, "taker_buy_volume": 50785.0, "taker_buy_quote": 5779.01475}, {"ts": 1772805180000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 64260.9, "quote_volume": 7323.38606, "trades": 95, "taker_buy_volume": 54076.3, "taker_buy_quote": 6162.6206}, {"ts": 1772805240000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 16110.6, "quote_volume": 1834.99734, "trades": 33, "taker_buy_volume": 5684.3, "taker_buy_quote": 647.44177}, {"ts": 1772805300000, "open": 0.1139, "high": 0.1139, "low": 0.113, "close": 0.1131, "volume": 1124825.3, "quote_volume": 127534.50824, "trades": 705, "taker_buy_volume": 189409.5, "taker_buy_quote": 21470.19756}, {"ts": 1772805360000, "open": 0.113, "high": 0.1131, "low": 0.1127, "close": 0.1128, "volume": 404441.3, "quote_volume": 45640.48824, "trades": 453, "taker_buy_volume": 174098.1, "taker_buy_quote": 19645.1914}, {"ts": 1772805420000, "open": 0.1128, "high": 0.1128, "low": 0.1115, "close": 0.1118, "volume": 1406742.9, "quote_volume": 157481.90599, "trades": 1091, "taker_buy_volume": 371477.8, "taker_buy_quote": 41625.9949}, {"ts": 1772805480000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.1119, "volume": 153811.2, "quote_volume": 17207.42623, "trades": 286, "taker_buy_volume": 91927.7, "taker_buy_quote": 10286.67718}, {"ts": 1772805540000, "open": 0.1119, "high": 0.1121, "low": 0.1118, "close": 0.1118, "volume": 154982.6, "quote_volume": 17352.28585, "trades": 192, "taker_buy_volume": 83583.1, "taker_buy_quote": 9361.5095}, {"ts": 1772805600000, "open": 0.1118, "high": 0.112, "low": 0.1116, "close": 0.1116, "volume": 376787.3, "quote_volume": 42122.76681, "trades": 371, "taker_buy_volume": 110574.3, "taker_buy_quote": 12362.07485}, {"ts": 1772805660000, "open": 0.1116, "high": 0.1121, "low": 0.1114, "close": 0.1121, "volume": 522995.7, "quote_volume": 58545.83901, "trades": 641, "taker_buy_volume": 224786.1, "taker_buy_quote": 25157.65447}, {"ts": 1772805720000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 203393.5, "quote_volume": 22793.47797, "trades": 228, "taker_buy_volume": 86467.9, "taker_buy_quote": 9691.13122}, {"ts": 1772805780000, "open": 0.1121, "high": 0.1126, "low": 0.112, "close": 0.1125, "volume": 252781.1, "quote_volume": 28411.8168, "trades": 449, "taker_buy_volume": 171559.0, "taker_buy_quote": 19288.21995}, {"ts": 1772805840000, "open": 0.1125, "high": 0.1129, "low": 0.1124, "close": 0.1127, "volume": 162377.6, "quote_volume": 18297.90642, "trades": 330, "taker_buy_volume": 80856.9, "taker_buy_quote": 9114.15553}, {"ts": 1772805900000, "open": 0.1127, "high": 0.1128, "low": 0.1123, "close": 0.1123, "volume": 36502.9, "quote_volume": 4109.71123, "trades": 108, "taker_buy_volume": 17093.9, "taker_buy_quote": 1924.55814}, {"ts": 1772805960000, "open": 0.1123, "high": 0.1125, "low": 0.1122, "close": 0.1125, "volume": 53178.2, "quote_volume": 5970.19835, "trades": 116, "taker_buy_volume": 32629.6, "taker_buy_quote": 3663.16448}, {"ts": 1772806020000, "open": 0.1124, "high": 0.1126, "low": 0.1122, "close": 0.1123, "volume": 105678.4, "quote_volume": 11880.27185, "trades": 166, "taker_buy_volume": 46202.9, "taker_buy_quote": 5194.90135}, {"ts": 1772806080000, "open": 0.1123, "high": 0.1123, "low": 0.1119, "close": 0.1121, "volume": 97182.7, "quote_volume": 10899.50932, "trades": 224, "taker_buy_volume": 50135.1, "taker_buy_quote": 5621.78595}, {"ts": 1772806140000, "open": 0.112, "high": 0.112, "low": 0.1115, "close": 0.1116, "volume": 440305.8, "quote_volume": 49199.36646, "trades": 439, "taker_buy_volume": 87049.9, "taker_buy_quote": 9727.6646}, {"ts": 1772806200000, "open": 0.1115, "high": 0.1117, "low": 0.1114, "close": 0.1116, "volume": 273364.7, "quote_volume": 30482.64152, "trades": 406, "taker_buy_volume": 187279.6, "taker_buy_quote": 20886.26326}, {"ts": 1772806260000, "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1116, "volume": 165609.2, "quote_volume": 18463.45542, "trades": 329, "taker_buy_volume": 96368.2, "taker_buy_quote": 10745.06887}, {"ts": 1772806320000, "open": 0.1117, "high": 0.1118, "low": 0.1115, "close": 0.1115, "volume": 115406.3, "quote_volume": 12879.09256, "trades": 215, "taker_buy_volume": 49996.9, "taker_buy_quote": 5579.94247}, {"ts": 1772806380000, "open": 0.1115, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 280626.7, "quote_volume": 31262.16249, "trades": 286, "taker_buy_volume": 106436.7, "taker_buy_quote": 11861.47877}, {"ts": 1772806440000, "open": 0.1115, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 80131.3, "quote_volume": 8954.10947, "trades": 130, "taker_buy_volume": 29734.4, "taker_buy_quote": 3322.84071}, {"ts": 1772806500000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 91796.2, "quote_volume": 10256.35223, "trades": 131, "taker_buy_volume": 49026.0, "taker_buy_quote": 5478.96618}, {"ts": 1772806560000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 30496.1, "quote_volume": 3408.66227, "trades": 60, "taker_buy_volume": 11574.3, "taker_buy_quote": 1293.38609}, {"ts": 1772806620000, "open": 0.1116, "high": 0.1121, "low": 0.1115, "close": 0.1119, "volume": 331574.2, "quote_volume": 37105.54962, "trades": 222, "taker_buy_volume": 288117.1, "taker_buy_quote": 32246.84711}, {"ts": 1772806680000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 117072.9, "quote_volume": 13103.11257, "trades": 194, "taker_buy_volume": 62633.7, "taker_buy_quote": 7010.691}, {"ts": 1772806740000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 31674.0, "quote_volume": 3543.09331, "trades": 126, "taker_buy_volume": 6593.5, "taker_buy_quote": 737.83638}, {"ts": 1772806800000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 82804.8, "quote_volume": 9257.57664, "trades": 56, "taker_buy_volume": 66796.7, "taker_buy_quote": 7467.87106}, {"ts": 1772806860000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1116, "volume": 67043.9, "quote_volume": 7484.79607, "trades": 108, "taker_buy_volume": 38931.8, "taker_buy_quote": 4346.67481}, {"ts": 1772806920000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 54005.9, "quote_volume": 6031.2422, "trades": 63, "taker_buy_volume": 41552.2, "taker_buy_quote": 4640.31112}, {"ts": 1772806980000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 10173.6, "quote_volume": 1136.09344, "trades": 41, "taker_buy_volume": 1489.9, "taker_buy_quote": 166.38782}, {"ts": 1772807040000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 40899.3, "quote_volume": 4569.83879, "trades": 85, "taker_buy_volume": 20757.9, "taker_buy_quote": 2319.08162}, {"ts": 1772807100000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 6571.7, "quote_volume": 733.06464, "trades": 44, "taker_buy_volume": 841.2, "taker_buy_quote": 93.7938}, {"ts": 1772807160000, "open": 0.1116, "high": 0.1119, "low": 0.1116, "close": 0.1117, "volume": 27572.2, "quote_volume": 3079.53353, "trades": 90, "taker_buy_volume": 10543.5, "taker_buy_quote": 1177.81589}, {"ts": 1772807220000, "open": 0.1117, "high": 0.1119, "low": 0.1116, "close": 0.1116, "volume": 91436.1, "quote_volume": 10216.98129, "trades": 114, "taker_buy_volume": 65652.3, "taker_buy_quote": 7337.80103}, {"ts": 1772807280000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 37158.2, "quote_volume": 4149.68248, "trades": 72, "taker_buy_volume": 5875.1, "taker_buy_quote": 656.2548}, {"ts": 1772807340000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 9720.5, "quote_volume": 1083.89103, "trades": 43, "taker_buy_volume": 2401.5, "taker_buy_quote": 267.76725}, {"ts": 1772807400000, "open": 0.1114, "high": 0.1119, "low": 0.1113, "close": 0.1115, "volume": 56174.9, "quote_volume": 6266.37742, "trades": 216, "taker_buy_volume": 40433.0, "taker_buy_quote": 4510.12685}, {"ts": 1772807460000, "open": 0.1115, "high": 0.1118, "low": 0.1114, "close": 0.1116, "volume": 299348.7, "quote_volume": 33409.33807, "trades": 459, "taker_buy_volume": 123068.5, "taker_buy_quote": 13735.21556}, {"ts": 1772807520000, "open": 0.1116, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 292695.1, "quote_volume": 32646.01587, "trades": 488, "taker_buy_volume": 135465.7, "taker_buy_quote": 15112.81509}, {"ts": 1772807580000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 103652.6, "quote_volume": 11569.42077, "trades": 353, "taker_buy_volume": 46192.4, "taker_buy_quote": 5156.57883}, {"ts": 1772807640000, "open": 0.1116, "high": 0.1116, "low": 0.1106, "close": 0.1109, "volume": 449377.0, "quote_volume": 49900.45952, "trades": 628, "taker_buy_volume": 136560.0, "taker_buy_quote": 15165.35657}, {"ts": 1772807700000, "open": 0.1109, "high": 0.1109, "low": 0.1103, "close": 0.1103, "volume": 829598.4, "quote_volume": 91680.95735, "trades": 421, "taker_buy_volume": 609096.9, "taker_buy_quote": 67314.016}, {"ts": 1772807760000, "open": 0.1103, "high": 0.1103, "low": 0.1094, "close": 0.1094, "volume": 1108730.6, "quote_volume": 121800.39959, "trades": 671, "taker_buy_volume": 607594.1, "taker_buy_quote": 66787.03133}, {"ts": 1772807820000, "open": 0.1095, "high": 0.1097, "low": 0.1093, "close": 0.1093, "volume": 383552.0, "quote_volume": 42015.63139, "trades": 458, "taker_buy_volume": 231954.9, "taker_buy_quote": 25414.97682}, {"ts": 1772807880000, "open": 0.1092, "high": 0.1095, "low": 0.1089, "close": 0.1093, "volume": 412625.6, "quote_volume": 45094.00462, "trades": 612, "taker_buy_volume": 164827.6, "taker_buy_quote": 18025.4519}, {"ts": 1772807940000, "open": 0.1093, "high": 0.1093, "low": 0.1088, "close": 0.1089, "volume": 456502.9, "quote_volume": 49767.23676, "trades": 467, "taker_buy_volume": 134918.5, "taker_buy_quote": 14702.10619}, {"ts": 1772808000000, "open": 0.1089, "high": 0.1094, "low": 0.1089, "close": 0.109, "volume": 414513.3, "quote_volume": 45288.34972, "trades": 449, "taker_buy_volume": 249568.8, "taker_buy_quote": 27272.67102}, {"ts": 1772808060000, "open": 0.109, "high": 0.1094, "low": 0.1088, "close": 0.1094, "volume": 176577.2, "quote_volume": 19280.71089, "trades": 301, "taker_buy_volume": 54402.2, "taker_buy_quote": 5945.62683}, {"ts": 1772808120000, "open": 0.1094, "high": 0.1094, "low": 0.109, "close": 0.1093, "volume": 226677.1, "quote_volume": 24763.2273, "trades": 276, "taker_buy_volume": 41092.3, "taker_buy_quote": 4486.38511}, {"ts": 1772808180000, "open": 0.1093, "high": 0.1101, "low": 0.1093, "close": 0.1098, "volume": 265756.7, "quote_volume": 29171.1572, "trades": 459, "taker_buy_volume": 153987.2, "taker_buy_quote": 16901.28728}, {"ts": 1772808240000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.11, "volume": 113642.3, "quote_volume": 12504.77665, "trades": 178, "taker_buy_volume": 29870.1, "taker_buy_quote": 3287.56056}, {"ts": 1772808300000, "open": 0.11, "high": 0.1105, "low": 0.11, "close": 0.1103, "volume": 390221.7, "quote_volume": 43039.03989, "trades": 393, "taker_buy_volume": 193466.8, "taker_buy_quote": 21334.44416}, {"ts": 1772808360000, "open": 0.1103, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 176403.5, "quote_volume": 19430.1846, "trades": 238, "taker_buy_volume": 111163.7, "taker_buy_quote": 12245.85424}, {"ts": 1772808420000, "open": 0.1101, "high": 0.1101, "low": 0.1095, "close": 0.1098, "volume": 173520.4, "quote_volume": 19038.01801, "trades": 402, "taker_buy_volume": 85017.3, "taker_buy_quote": 9326.60174}, {"ts": 1772808480000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 112023.2, "quote_volume": 12281.65122, "trades": 235, "taker_buy_volume": 66207.5, "taker_buy_quote": 7259.40828}, {"ts": 1772808540000, "open": 0.1096, "high": 0.1098, "low": 0.1094, "close": 0.1095, "volume": 107613.3, "quote_volume": 11799.75852, "trades": 186, "taker_buy_volume": 65165.4, "taker_buy_quote": 7146.10249}, {"ts": 1772808600000, "open": 0.1094, "high": 0.1096, "low": 0.1092, "close": 0.1095, "volume": 71573.6, "quote_volume": 7832.82962, "trades": 187, "taker_buy_volume": 24963.3, "taker_buy_quote": 2731.10659}, {"ts": 1772808660000, "open": 0.1095, "high": 0.1097, "low": 0.1094, "close": 0.1095, "volume": 95526.7, "quote_volume": 10465.50051, "trades": 247, "taker_buy_volume": 34556.4, "taker_buy_quote": 3785.15972}, {"ts": 1772808720000, "open": 0.1094, "high": 0.1096, "low": 0.1092, "close": 0.1095, "volume": 150423.2, "quote_volume": 16453.63817, "trades": 258, "taker_buy_volume": 106161.6, "taker_buy_quote": 11615.84343}, {"ts": 1772808780000, "open": 0.1095, "high": 0.1096, "low": 0.1093, "close": 0.1095, "volume": 91459.4, "quote_volume": 10008.91952, "trades": 162, "taker_buy_volume": 40586.6, "taker_buy_quote": 4440.90497}, {"ts": 1772808840000, "open": 0.1094, "high": 0.1095, "low": 0.1092, "close": 0.1093, "volume": 210103.5, "quote_volume": 22989.98456, "trades": 179, "taker_buy_volume": 134930.0, "taker_buy_quote": 14764.45684}, {"ts": 1772808900000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 51114.5, "quote_volume": 5595.53022, "trades": 72, "taker_buy_volume": 8751.6, "taker_buy_quote": 958.02501}, {"ts": 1772808960000, "open": 0.1095, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 50224.0, "quote_volume": 5500.98656, "trades": 100, "taker_buy_volume": 11445.1, "taker_buy_quote": 1254.25768}, {"ts": 1772809020000, "open": 0.1096, "high": 0.1096, "low": 0.1091, "close": 0.1091, "volume": 69065.8, "quote_volume": 7560.05392, "trades": 146, "taker_buy_volume": 31975.2, "taker_buy_quote": 3500.18421}, {"ts": 1772809080000, "open": 0.1091, "high": 0.1094, "low": 0.1091, "close": 0.1092, "volume": 193515.5, "quote_volume": 21127.63942, "trades": 230, "taker_buy_volume": 142765.3, "taker_buy_quote": 15586.77033}, {"ts": 1772809140000, "open": 0.1092, "high": 0.1098, "low": 0.1091, "close": 0.1096, "volume": 180428.7, "quote_volume": 19739.85851, "trades": 363, "taker_buy_volume": 103846.4, "taker_buy_quote": 11355.18366}, {"ts": 1772809200000, "open": 0.1095, "high": 0.1097, "low": 0.1094, "close": 0.1095, "volume": 133946.9, "quote_volume": 14681.24782, "trades": 302, "taker_buy_volume": 85131.1, "taker_buy_quote": 9332.69008}, {"ts": 1772809260000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 39698.0, "quote_volume": 4343.61232, "trades": 133, "taker_buy_volume": 24604.5, "taker_buy_quote": 2692.39609}, {"ts": 1772809320000, "open": 0.1093, "high": 0.1099, "low": 0.1093, "close": 0.1096, "volume": 30798.3, "quote_volume": 3373.38329, "trades": 177, "taker_buy_volume": 16508.7, "taker_buy_quote": 1808.24599}, {"ts": 1772809380000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 18311.6, "quote_volume": 2006.61696, "trades": 99, "taker_buy_volume": 12172.2, "taker_buy_quote": 1333.89246}, {"ts": 1772809440000, "open": 0.1096, "high": 0.1097, "low": 0.1093, "close": 0.1094, "volume": 66374.0, "quote_volume": 7266.81665, "trades": 137, "taker_buy_volume": 31605.5, "taker_buy_quote": 3460.2622}, {"ts": 1772809500000, "open": 0.1094, "high": 0.1094, "low": 0.1089, "close": 0.1091, "volume": 141491.1, "quote_volume": 15441.42653, "trades": 246, "taker_buy_volume": 31742.8, "taker_buy_quote": 3466.75691}, {"ts": 1772809560000, "open": 0.1091, "high": 0.1091, "low": 0.1087, "close": 0.1088, "volume": 165403.3, "quote_volume": 18003.11907, "trades": 300, "taker_buy_volume": 94299.3, "taker_buy_quote": 10266.20401}, {"ts": 1772809620000, "open": 0.1087, "high": 0.1087, "low": 0.1083, "close": 0.1085, "volume": 264458.4, "quote_volume": 28706.33779, "trades": 339, "taker_buy_volume": 130184.1, "taker_buy_quote": 14133.98389}, {"ts": 1772809680000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 112538.8, "quote_volume": 12214.84842, "trades": 213, "taker_buy_volume": 62473.6, "taker_buy_quote": 6781.37939}, {"ts": 1772809740000, "open": 0.1085, "high": 0.1085, "low": 0.1079, "close": 0.1081, "volume": 192658.2, "quote_volume": 20839.24012, "trades": 265, "taker_buy_volume": 55416.9, "taker_buy_quote": 5993.14203}, {"ts": 1772809800000, "open": 0.1081, "high": 0.1082, "low": 0.1078, "close": 0.1079, "volume": 222904.1, "quote_volume": 24082.21889, "trades": 274, "taker_buy_volume": 73945.3, "taker_buy_quote": 7993.57074}, {"ts": 1772809860000, "open": 0.108, "high": 0.1081, "low": 0.1078, "close": 0.1081, "volume": 204074.3, "quote_volume": 22024.37159, "trades": 326, "taker_buy_volume": 113779.2, "taker_buy_quote": 12279.59693}, {"ts": 1772809920000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 72833.0, "quote_volume": 7866.60026, "trades": 121, "taker_buy_volume": 35502.9, "taker_buy_quote": 3834.68405}, {"ts": 1772809980000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 24109.3, "quote_volume": 2607.61518, "trades": 67, "taker_buy_volume": 7742.3, "taker_buy_quote": 837.17358}, {"ts": 1772810040000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 35164.2, "quote_volume": 3801.98876, "trades": 130, "taker_buy_volume": 26027.9, "taker_buy_quote": 2813.74407}, {"ts": 1772810100000, "open": 0.108, "high": 0.1082, "low": 0.1076, "close": 0.1079, "volume": 950200.6, "quote_volume": 102536.16493, "trades": 409, "taker_buy_volume": 246423.8, "taker_buy_quote": 26617.2158}, {"ts": 1772810160000, "open": 0.1079, "high": 0.1079, "low": 0.1075, "close": 0.1076, "volume": 186356.3, "quote_volume": 20065.00353, "trades": 271, "taker_buy_volume": 91992.9, "taker_buy_quote": 9906.36581}, {"ts": 1772810220000, "open": 0.1076, "high": 0.1083, "low": 0.1076, "close": 0.1081, "volume": 253818.3, "quote_volume": 27396.13944, "trades": 382, "taker_buy_volume": 151438.1, "taker_buy_quote": 16345.18485}, {"ts": 1772810280000, "open": 0.1081, "high": 0.1085, "low": 0.108, "close": 0.1082, "volume": 447697.1, "quote_volume": 48478.42666, "trades": 537, "taker_buy_volume": 255218.9, "taker_buy_quote": 27633.37182}, {"ts": 1772810340000, "open": 0.1082, "high": 0.1086, "low": 0.1082, "close": 0.1085, "volume": 257356.7, "quote_volume": 27885.49165, "trades": 227, "taker_buy_volume": 168470.4, "taker_buy_quote": 18257.21155}, {"ts": 1772810400000, "open": 0.1084, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 177562.2, "quote_volume": 19246.78033, "trades": 255, "taker_buy_volume": 85012.4, "taker_buy_quote": 9213.80004}, {"ts": 1772810460000, "open": 0.1082, "high": 0.1084, "low": 0.1081, "close": 0.1083, "volume": 155755.7, "quote_volume": 16853.09814, "trades": 332, "taker_buy_volume": 102978.1, "taker_buy_quote": 11142.38788}, {"ts": 1772810520000, "open": 0.1083, "high": 0.1084, "low": 0.1081, "close": 0.1083, "volume": 82874.7, "quote_volume": 8970.51561, "trades": 128, "taker_buy_volume": 26356.5, "taker_buy_quote": 2852.12803}, {"ts": 1772810580000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 66271.7, "quote_volume": 7178.9991, "trades": 128, "taker_buy_volume": 28496.7, "taker_buy_quote": 3086.91704}, {"ts": 1772810640000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 80764.6, "quote_volume": 8753.79676, "trades": 127, "taker_buy_volume": 40964.6, "taker_buy_quote": 4439.57282}, {"ts": 1772810700000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.1082, "volume": 231911.7, "quote_volume": 25093.80882, "trades": 232, "taker_buy_volume": 133255.9, "taker_buy_quote": 14422.15067}, {"ts": 1772810760000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 23350.9, "quote_volume": 2519.41894, "trades": 58, "taker_buy_volume": 2771.9, "taker_buy_quote": 299.31598}, {"ts": 1772810820000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 44961.8, "quote_volume": 4849.77306, "trades": 68, "taker_buy_volume": 25005.7, "taker_buy_quote": 2697.16196}, {"ts": 1772810880000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 36871.2, "quote_volume": 3972.47128, "trades": 79, "taker_buy_volume": 22891.3, "taker_buy_quote": 2466.23009}, {"ts": 1772810940000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 60912.8, "quote_volume": 6559.02656, "trades": 135, "taker_buy_volume": 36660.1, "taker_buy_quote": 3947.33737}, {"ts": 1772811000000, "open": 0.1077, "high": 0.1079, "low": 0.1075, "close": 0.1075, "volume": 177539.0, "quote_volume": 19104.60264, "trades": 252, "taker_buy_volume": 58086.9, "taker_buy_quote": 6250.91693}, {"ts": 1772811060000, "open": 0.1075, "high": 0.1079, "low": 0.1075, "close": 0.1078, "volume": 107248.9, "quote_volume": 11560.69359, "trades": 157, "taker_buy_volume": 16326.8, "taker_buy_quote": 1759.84746}, {"ts": 1772811120000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 119127.5, "quote_volume": 12832.76528, "trades": 156, "taker_buy_volume": 55224.1, "taker_buy_quote": 5946.27491}, {"ts": 1772811180000, "open": 0.1075, "high": 0.1075, "low": 0.1066, "close": 0.1071, "volume": 1198688.0, "quote_volume": 128133.58615, "trades": 633, "taker_buy_volume": 347752.2, "taker_buy_quote": 37211.80955}, {"ts": 1772811240000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 6155.3, "quote_volume": 659.49069, "trades": 48, "taker_buy_volume": 2329.1, "taker_buy_quote": 249.61009}, {"ts": 1772811300000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 88593.0, "quote_volume": 9503.17894, "trades": 121, "taker_buy_volume": 29620.9, "taker_buy_quote": 3179.61874}, {"ts": 1772811360000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 88846.5, "quote_volume": 9549.75072, "trades": 143, "taker_buy_volume": 46313.9, "taker_buy_quote": 4978.69293}, {"ts": 1772811420000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 91953.2, "quote_volume": 9860.88868, "trades": 212, "taker_buy_volume": 26300.1, "taker_buy_quote": 2820.65585}, {"ts": 1772811480000, "open": 0.1074, "high": 0.1075, "low": 0.1072, "close": 0.1073, "volume": 47153.4, "quote_volume": 5062.27108, "trades": 172, "taker_buy_volume": 36649.7, "taker_buy_quote": 3934.81728}, {"ts": 1772811540000, "open": 0.1073, "high": 0.1073, "low": 0.1068, "close": 0.1069, "volume": 254418.5, "quote_volume": 27205.87535, "trades": 414, "taker_buy_volume": 116571.3, "taker_buy_quote": 12469.54237}, {"ts": 1772811600000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 182473.7, "quote_volume": 19504.31105, "trades": 222, "taker_buy_volume": 122182.5, "taker_buy_quote": 13061.06052}, {"ts": 1772811660000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 107940.0, "quote_volume": 11536.05227, "trades": 183, "taker_buy_volume": 52154.0, "taker_buy_quote": 5574.5355}, {"ts": 1772811720000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 57740.5, "quote_volume": 6162.52157, "trades": 75, "taker_buy_volume": 13562.6, "taker_buy_quote": 1447.45147}, {"ts": 1772811780000, "open": 0.1068, "high": 0.1068, "low": 0.1064, "close": 0.1065, "volume": 81365.1, "quote_volume": 8675.23783, "trades": 155, "taker_buy_volume": 32530.8, "taker_buy_quote": 3468.83114}, {"ts": 1772811840000, "open": 0.1065, "high": 0.1068, "low": 0.1065, "close": 0.1066, "volume": 151586.7, "quote_volume": 16164.04483, "trades": 129, "taker_buy_volume": 52036.3, "taker_buy_quote": 5552.25011}, {"ts": 1772811900000, "open": 0.1066, "high": 0.1068, "low": 0.1065, "close": 0.1065, "volume": 222525.8, "quote_volume": 23736.27847, "trades": 132, "taker_buy_volume": 181359.2, "taker_buy_quote": 19348.11021}, {"ts": 1772811960000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 115783.6, "quote_volume": 12337.28642, "trades": 197, "taker_buy_volume": 68620.1, "taker_buy_quote": 7311.57563}, {"ts": 1772812020000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 67388.1, "quote_volume": 7187.69497, "trades": 101, "taker_buy_volume": 31787.0, "taker_buy_quote": 3391.15002}, {"ts": 1772812080000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 11730.7, "quote_volume": 1253.07892, "trades": 46, "taker_buy_volume": 3646.1, "taker_buy_quote": 389.65113}, {"ts": 1772812140000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 132563.9, "quote_volume": 14181.30515, "trades": 75, "taker_buy_volume": 118267.7, "taker_buy_quote": 12653.17413}, {"ts": 1772812200000, "open": 0.1069, "high": 0.1069, "low": 0.1065, "close": 0.1065, "volume": 156166.8, "quote_volume": 16676.37936, "trades": 209, "taker_buy_volume": 49667.5, "taker_buy_quote": 5299.98238}, {"ts": 1772812260000, "open": 0.1065, "high": 0.1066, "low": 0.1063, "close": 0.1064, "volume": 161424.5, "quote_volume": 17175.34383, "trades": 220, "taker_buy_volume": 88396.0, "taker_buy_quote": 9409.16334}, {"ts": 1772812320000, "open": 0.1064, "high": 0.1065, "low": 0.1059, "close": 0.1062, "volume": 220618.1, "quote_volume": 23436.19968, "trades": 303, "taker_buy_volume": 78594.4, "taker_buy_quote": 8351.33213}, {"ts": 1772812380000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 66065.7, "quote_volume": 7016.1674, "trades": 134, "taker_buy_volume": 37812.1, "taker_buy_quote": 4015.64502}, {"ts": 1772812440000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 110590.4, "quote_volume": 11754.28925, "trades": 95, "taker_buy_volume": 60222.6, "taker_buy_quote": 6401.66238}, {"ts": 1772812500000, "open": 0.1062, "high": 0.1066, "low": 0.1062, "close": 0.1066, "volume": 165631.7, "quote_volume": 17623.06359, "trades": 160, "taker_buy_volume": 124829.5, "taker_buy_quote": 13281.01662}, {"ts": 1772812560000, "open": 0.1067, "high": 0.1067, "low": 0.1058, "close": 0.1059, "volume": 2194989.4, "quote_volume": 233056.70076, "trades": 591, "taker_buy_volume": 275545.3, "taker_buy_quote": 29231.36519}, {"ts": 1772812620000, "open": 0.1059, "high": 0.1062, "low": 0.1057, "close": 0.1059, "volume": 580994.1, "quote_volume": 61567.78421, "trades": 458, "taker_buy_volume": 369694.1, "taker_buy_quote": 39173.80732}, {"ts": 1772812680000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 56198.9, "quote_volume": 5958.4317, "trades": 81, "taker_buy_volume": 27652.4, "taker_buy_quote": 2931.98691}, {"ts": 1772812740000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 45195.2, "quote_volume": 4794.46188, "trades": 55, "taker_buy_volume": 12251.0, "taker_buy_quote": 1299.95124}, {"ts": 1772812800000, "open": 0.1061, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 161039.7, "quote_volume": 17091.29976, "trades": 172, "taker_buy_volume": 102972.7, "taker_buy_quote": 10928.63737}, {"ts": 1772812860000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 81421.7, "quote_volume": 8655.15082, "trades": 118, "taker_buy_volume": 55238.2, "taker_buy_quote": 5871.84477}, {"ts": 1772812920000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 112025.0, "quote_volume": 11901.3836, "trades": 134, "taker_buy_volume": 54841.4, "taker_buy_quote": 5828.01604}, {"ts": 1772812980000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 148314.9, "quote_volume": 15769.10107, "trades": 189, "taker_buy_volume": 91782.0, "taker_buy_quote": 9759.56167}, {"ts": 1772813040000, "open": 0.1066, "high": 0.107, "low": 0.1066, "close": 0.1068, "volume": 165191.2, "quote_volume": 17654.72416, "trades": 310, "taker_buy_volume": 108802.1, "taker_buy_quote": 11629.47177}, {"ts": 1772813100000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1067, "volume": 28876.6, "quote_volume": 3081.96373, "trades": 65, "taker_buy_volume": 13871.2, "taker_buy_quote": 1481.00004}, {"ts": 1772813160000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 74288.5, "quote_volume": 7923.36173, "trades": 175, "taker_buy_volume": 45098.3, "taker_buy_quote": 4810.55991}, {"ts": 1772813220000, "open": 0.1064, "high": 0.1065, "low": 0.1061, "close": 0.1062, "volume": 54185.1, "quote_volume": 5759.38828, "trades": 107, "taker_buy_volume": 17183.2, "taker_buy_quote": 1824.94512}, {"ts": 1772813280000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 133215.0, "quote_volume": 14138.529, "trades": 156, "taker_buy_volume": 79470.4, "taker_buy_quote": 8437.52702}, {"ts": 1772813340000, "open": 0.1061, "high": 0.1061, "low": 0.1053, "close": 0.1054, "volume": 302054.4, "quote_volume": 31903.0171, "trades": 296, "taker_buy_volume": 83622.6, "taker_buy_quote": 8827.9446}, {"ts": 1772813400000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 129544.6, "quote_volume": 13644.40683, "trades": 156, "taker_buy_volume": 82846.7, "taker_buy_quote": 8729.62629}, {"ts": 1772813460000, "open": 0.1052, "high": 0.1053, "low": 0.105, "close": 0.1053, "volume": 102109.0, "quote_volume": 10728.87866, "trades": 190, "taker_buy_volume": 32585.6, "taker_buy_quote": 3426.76941}, {"ts": 1772813520000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1055, "volume": 131120.0, "quote_volume": 13839.15642, "trades": 109, "taker_buy_volume": 103922.5, "taker_buy_quote": 10970.08657}, {"ts": 1772813580000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 31574.4, "quote_volume": 3335.9945, "trades": 72, "taker_buy_volume": 30158.6, "taker_buy_quote": 3186.46774}, {"ts": 1772813640000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 46648.5, "quote_volume": 4926.50341, "trades": 53, "taker_buy_volume": 7679.4, "taker_buy_quote": 810.96595}, {"ts": 1772813700000, "open": 0.1056, "high": 0.1058, "low": 0.1054, "close": 0.1055, "volume": 41004.3, "quote_volume": 4330.61716, "trades": 179, "taker_buy_volume": 26959.1, "taker_buy_quote": 2847.76302}, {"ts": 1772813760000, "open": 0.1055, "high": 0.1056, "low": 0.1052, "close": 0.1052, "volume": 147517.4, "quote_volume": 15541.47757, "trades": 225, "taker_buy_volume": 80929.5, "taker_buy_quote": 8530.09608}, {"ts": 1772813820000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.1051, "volume": 105657.4, "quote_volume": 11108.88027, "trades": 200, "taker_buy_volume": 70329.3, "taker_buy_quote": 7396.53072}, {"ts": 1772813880000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 22889.7, "quote_volume": 2403.21461, "trades": 82, "taker_buy_volume": 15699.8, "taker_buy_quote": 1648.50641}, {"ts": 1772813940000, "open": 0.105, "high": 0.1054, "low": 0.105, "close": 0.1054, "volume": 26666.5, "quote_volume": 2807.12481, "trades": 47, "taker_buy_volume": 26382.5, "taker_buy_quote": 2777.30481}, {"ts": 1772814000000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 39468.0, "quote_volume": 4155.9572, "trades": 58, "taker_buy_volume": 19146.8, "taker_buy_quote": 2016.16564}, {"ts": 1772814060000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 126310.5, "quote_volume": 13272.16501, "trades": 212, "taker_buy_volume": 59559.3, "taker_buy_quote": 6258.23096}, {"ts": 1772814120000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 17468.4, "quote_volume": 1834.54737, "trades": 71, "taker_buy_volume": 2840.8, "taker_buy_quote": 298.50625}, {"ts": 1772814180000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 25108.2, "quote_volume": 2639.80881, "trades": 51, "taker_buy_volume": 19426.1, "taker_buy_quote": 2042.64129}, {"ts": 1772814240000, "open": 0.1052, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 11400.3, "quote_volume": 1200.11751, "trades": 60, "taker_buy_volume": 7408.4, "taker_buy_quote": 779.57248}, {"ts": 1772814300000, "open": 0.1052, "high": 0.1056, "low": 0.1052, "close": 0.1055, "volume": 83411.1, "quote_volume": 8795.1474, "trades": 119, "taker_buy_volume": 47322.0, "taker_buy_quote": 4990.5908}, {"ts": 1772814360000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 31823.5, "quote_volume": 3354.33535, "trades": 87, "taker_buy_volume": 28893.0, "taker_buy_quote": 3045.46065}, {"ts": 1772814420000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 156703.2, "quote_volume": 16551.28152, "trades": 140, "taker_buy_volume": 112275.1, "taker_buy_quote": 11860.3006}, {"ts": 1772814480000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 63400.0, "quote_volume": 6688.7, "trades": 65, "taker_buy_volume": 30031.4, "taker_buy_quote": 3168.3127}, {"ts": 1772814540000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 28937.6, "quote_volume": 3048.96986, "trades": 55, "taker_buy_volume": 12633.7, "taker_buy_quote": 1331.1748}, {"ts": 1772814600000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 52967.2, "quote_volume": 5582.18301, "trades": 67, "taker_buy_volume": 41277.4, "taker_buy_quote": 4350.6496}, {"ts": 1772814660000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 45847.5, "quote_volume": 4835.59747, "trades": 82, "taker_buy_volume": 35404.5, "taker_buy_quote": 3733.97091}, {"ts": 1772814720000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 55842.1, "quote_volume": 5890.41842, "trades": 186, "taker_buy_volume": 26437.2, "taker_buy_quote": 2788.75593}, {"ts": 1772814780000, "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1051, "volume": 42020.4, "quote_volume": 4426.27095, "trades": 82, "taker_buy_volume": 12991.1, "taker_buy_quote": 1367.97777}, {"ts": 1772814840000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 50075.8, "quote_volume": 5258.03603, "trades": 108, "taker_buy_volume": 39512.0, "taker_buy_quote": 4149.03182}, {"ts": 1772814900000, "open": 0.105, "high": 0.1052, "low": 0.1049, "close": 0.1051, "volume": 49654.7, "quote_volume": 5215.80374, "trades": 102, "taker_buy_volume": 24112.9, "taker_buy_quote": 2533.38166}, {"ts": 1772814960000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 15631.1, "quote_volume": 1644.39172, "trades": 38, "taker_buy_volume": 14506.9, "taker_buy_quote": 1526.12588}, {"ts": 1772815020000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 96487.5, "quote_volume": 10155.48234, "trades": 115, "taker_buy_volume": 22732.1, "taker_buy_quote": 2394.105}, {"ts": 1772815080000, "open": 0.1052, "high": 0.1057, "low": 0.1052, "close": 0.1057, "volume": 80525.7, "quote_volume": 8499.422, "trades": 138, "taker_buy_volume": 78116.0, "taker_buy_quote": 8245.24013}, {"ts": 1772815140000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 31795.7, "quote_volume": 3357.67082, "trades": 156, "taker_buy_volume": 14301.1, "taker_buy_quote": 1510.24106}, {"ts": 1772815200000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 80498.3, "quote_volume": 8492.81346, "trades": 173, "taker_buy_volume": 49366.1, "taker_buy_quote": 5210.68989}, {"ts": 1772815260000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 42725.7, "quote_volume": 4510.17682, "trades": 87, "taker_buy_volume": 33917.7, "taker_buy_quote": 3580.35519}, {"ts": 1772815320000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 16700.5, "quote_volume": 1763.35572, "trades": 67, "taker_buy_volume": 7050.9, "taker_buy_quote": 744.43402}, {"ts": 1772815380000, "open": 0.1056, "high": 0.106, "low": 0.1056, "close": 0.106, "volume": 80812.7, "quote_volume": 8557.13959, "trades": 107, "taker_buy_volume": 54306.3, "taker_buy_quote": 5751.37629}, {"ts": 1772815440000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 9472.1, "quote_volume": 1003.98174, "trades": 28, "taker_buy_volume": 6227.7, "taker_buy_quote": 660.1362}, {"ts": 1772815500000, "open": 0.106, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 54118.3, "quote_volume": 5736.10986, "trades": 78, "taker_buy_volume": 37255.2, "taker_buy_quote": 3948.97865}, {"ts": 1772815560000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 35490.5, "quote_volume": 3756.79051, "trades": 85, "taker_buy_volume": 31618.0, "taker_buy_quote": 3347.0208}, {"ts": 1772815620000, "open": 0.1057, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 116770.3, "quote_volume": 12338.88771, "trades": 160, "taker_buy_volume": 71184.1, "taker_buy_quote": 7523.73173}, {"ts": 1772815680000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 12029.8, "quote_volume": 1270.11619, "trades": 54, "taker_buy_volume": 2153.7, "taker_buy_quote": 227.44621}, {"ts": 1772815740000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 45858.4, "quote_volume": 4847.11569, "trades": 103, "taker_buy_volume": 33616.4, "taker_buy_quote": 3553.25949}, {"ts": 1772815800000, "open": 0.1057, "high": 0.1058, "low": 0.1054, "close": 0.1056, "volume": 121775.2, "quote_volume": 12862.31984, "trades": 139, "taker_buy_volume": 57832.5, "taker_buy_quote": 6111.42548}, {"ts": 1772815860000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 26541.9, "quote_volume": 2802.82464, "trades": 20, "taker_buy_volume": 26541.9, "taker_buy_quote": 2802.82464}, {"ts": 1772815920000, "open": 0.1055, "high": 0.1056, "low": 0.1052, "close": 0.1053, "volume": 127798.5, "quote_volume": 13473.54329, "trades": 172, "taker_buy_volume": 55236.3, "taker_buy_quote": 5826.97208}, {"ts": 1772815980000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.1051, "volume": 28594.0, "quote_volume": 3006.02964, "trades": 74, "taker_buy_volume": 18757.3, "taker_buy_quote": 1971.9568}, {"ts": 1772816040000, "open": 0.1051, "high": 0.1051, "low": 0.1046, "close": 0.1048, "volume": 530253.2, "quote_volume": 55554.48322, "trades": 419, "taker_buy_volume": 154847.6, "taker_buy_quote": 16228.91844}, {"ts": 1772816100000, "open": 0.1047, "high": 0.1048, "low": 0.1044, "close": 0.1048, "volume": 197443.2, "quote_volume": 20651.64283, "trades": 251, "taker_buy_volume": 84019.3, "taker_buy_quote": 8789.93243}, {"ts": 1772816160000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 20543.1, "quote_volume": 2151.61451, "trades": 40, "taker_buy_volume": 10316.3, "taker_buy_quote": 1080.65523}, {"ts": 1772816220000, "open": 0.1046, "high": 0.1049, "low": 0.1045, "close": 0.1046, "volume": 148924.4, "quote_volume": 15593.47017, "trades": 268, "taker_buy_volume": 63773.5, "taker_buy_quote": 6680.73022}, {"ts": 1772816280000, "open": 0.1046, "high": 0.1048, "low": 0.1045, "close": 0.1047, "volume": 39954.4, "quote_volume": 4181.6441, "trades": 143, "taker_buy_volume": 27009.9, "taker_buy_quote": 2826.96405}, {"ts": 1772816340000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 46932.6, "quote_volume": 4908.92946, "trades": 86, "taker_buy_volume": 12146.6, "taker_buy_quote": 1270.53436}, {"ts": 1772816400000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 116429.3, "quote_volume": 12162.07512, "trades": 140, "taker_buy_volume": 34669.7, "taker_buy_quote": 3623.95079}, {"ts": 1772816460000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 34031.3, "quote_volume": 3554.66585, "trades": 89, "taker_buy_volume": 17520.7, "taker_buy_quote": 1830.73013}, {"ts": 1772816520000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 39481.5, "quote_volume": 4120.90068, "trades": 104, "taker_buy_volume": 16480.6, "taker_buy_quote": 1720.58494}, {"ts": 1772816580000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 71389.6, "quote_volume": 7454.87487, "trades": 126, "taker_buy_volume": 46871.1, "taker_buy_quote": 4894.72775}, {"ts": 1772816640000, "open": 0.1044, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 77576.8, "quote_volume": 8097.42622, "trades": 147, "taker_buy_volume": 29295.8, "taker_buy_quote": 3060.60751}, {"ts": 1772816700000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1046, "volume": 74971.0, "quote_volume": 7824.28152, "trades": 119, "taker_buy_volume": 62801.3, "taker_buy_quote": 6554.31765}, {"ts": 1772816760000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 57809.5, "quote_volume": 6052.31306, "trades": 153, "taker_buy_volume": 13262.0, "taker_buy_quote": 1388.5314}, {"ts": 1772816820000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 183628.8, "quote_volume": 19183.27257, "trades": 181, "taker_buy_volume": 176113.6, "taker_buy_quote": 18398.05742}, {"ts": 1772816880000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 20959.5, "quote_volume": 2188.18577, "trades": 26, "taker_buy_volume": 20584.0, "taker_buy_quote": 2148.98357}, {"ts": 1772816940000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 8806.6, "quote_volume": 919.69816, "trades": 24, "taker_buy_volume": 7142.1, "taker_buy_quote": 745.92436}, {"ts": 1772817000000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 104541.2, "quote_volume": 10915.71516, "trades": 106, "taker_buy_volume": 93879.6, "taker_buy_quote": 9803.08017}, {"ts": 1772817060000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817120000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 45870.6, "quote_volume": 4788.05913, "trades": 54, "taker_buy_volume": 24268.0, "taker_buy_quote": 2533.1445}, {"ts": 1772817180000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 77705.6, "quote_volume": 8109.94221, "trades": 91, "taker_buy_volume": 46125.9, "taker_buy_quote": 4814.46039}, {"ts": 1772817240000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 16854.5, "quote_volume": 1756.0673, "trades": 57, "taker_buy_volume": 10709.1, "taker_buy_quote": 1115.88822}, {"ts": 1772817300000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 26926.9, "quote_volume": 2805.89777, "trades": 48, "taker_buy_volume": 22741.6, "taker_buy_quote": 2369.78951}, {"ts": 1772817360000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 78114.9, "quote_volume": 8130.1866, "trades": 80, "taker_buy_volume": 37513.8, "taker_buy_quote": 3905.18658}, {"ts": 1772817420000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 17799.5, "quote_volume": 1853.72401, "trades": 47, "taker_buy_volume": 16926.1, "taker_buy_quote": 1762.74433}, {"ts": 1772817480000, "open": 0.1042, "high": 0.1042, "low": 0.1038, "close": 0.1038, "volume": 111503.8, "quote_volume": 11599.11302, "trades": 172, "taker_buy_volume": 48341.7, "taker_buy_quote": 5029.78551}, {"ts": 1772817540000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 56138.9, "quote_volume": 5836.95231, "trades": 66, "taker_buy_volume": 37317.3, "taker_buy_quote": 3879.54879}, {"ts": 1772817600000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 12350.9, "quote_volume": 1285.78393, "trades": 48, "taker_buy_volume": 8573.7, "taker_buy_quote": 892.57741}, {"ts": 1772817660000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 30981.5, "quote_volume": 3223.09725, "trades": 29, "taker_buy_volume": 15843.8, "taker_buy_quote": 1648.6806}, {"ts": 1772817720000, "open": 0.104, "high": 0.104, "low": 0.1014, "close": 0.1024, "volume": 5564196.7, "quote_volume": 572278.48535, "trades": 2454, "taker_buy_volume": 1243648.6, "taker_buy_quote": 127332.47152}, {"ts": 1772817780000, "open": 0.1023, "high": 0.1023, "low": 0.1011, "close": 0.1014, "volume": 1678136.8, "quote_volume": 170499.70299, "trades": 1204, "taker_buy_volume": 747476.4, "taker_buy_quote": 75948.98845}, {"ts": 1772817840000, "open": 0.1013, "high": 0.1013, "low": 0.0999, "close": 0.1004, "volume": 9799217.4, "quote_volume": 982425.94167, "trades": 1679, "taker_buy_volume": 3154694.0, "taker_buy_quote": 315951.74177}, {"ts": 1772817900000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 755957.5, "quote_volume": 75702.19928, "trades": 276, "taker_buy_volume": 462474.2, "taker_buy_quote": 46310.1347}, {"ts": 1772817960000, "open": 0.1002, "high": 0.1002, "low": 0.0995, "close": 0.0996, "volume": 1267413.6, "quote_volume": 126410.41697, "trades": 747, "taker_buy_volume": 548257.1, "taker_buy_quote": 54685.34716}, {"ts": 1772818020000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 342339.0, "quote_volume": 34090.59235, "trades": 257, "taker_buy_volume": 119573.4, "taker_buy_quote": 11909.91671}, {"ts": 1772818080000, "open": 0.0996, "high": 0.0997, "low": 0.099, "close": 0.0994, "volume": 1476198.0, "quote_volume": 146576.62732, "trades": 851, "taker_buy_volume": 841345.3, "taker_buy_quote": 83572.99619}, {"ts": 1772818140000, "open": 0.0995, "high": 0.1002, "low": 0.0995, "close": 0.1, "volume": 478082.0, "quote_volume": 47800.00354, "trades": 469, "taker_buy_volume": 264211.1, "taker_buy_quote": 26421.17693}, {"ts": 1772818200000, "open": 0.0999, "high": 0.0999, "low": 0.0992, "close": 0.0994, "volume": 454642.5, "quote_volume": 45248.42589, "trades": 406, "taker_buy_volume": 263722.1, "taker_buy_quote": 26249.24526}, {"ts": 1772818260000, "open": 0.0994, "high": 0.0994, "low": 0.0988, "close": 0.0991, "volume": 573586.4, "quote_volume": 56783.25512, "trades": 442, "taker_buy_volume": 307746.8, "taker_buy_quote": 30468.04071}, {"ts": 1772818320000, "open": 0.0991, "high": 0.0991, "low": 0.0985, "close": 0.0988, "volume": 666410.3, "quote_volume": 65833.22453, "trades": 531, "taker_buy_volume": 273234.6, "taker_buy_quote": 26988.66654}, {"ts": 1772818380000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 209599.8, "quote_volume": 20734.57364, "trades": 361, "taker_buy_volume": 84347.0, "taker_buy_quote": 8343.62558}, {"ts": 1772818440000, "open": 0.099, "high": 0.0993, "low": 0.0988, "close": 0.0993, "volume": 233439.8, "quote_volume": 23110.05446, "trades": 357, "taker_buy_volume": 148153.1, "taker_buy_quote": 14670.67101}, {"ts": 1772818500000, "open": 0.0993, "high": 0.0995, "low": 0.0991, "close": 0.0992, "volume": 138095.0, "quote_volume": 13712.17435, "trades": 185, "taker_buy_volume": 35856.8, "taker_buy_quote": 3560.33195}, {"ts": 1772818560000, "open": 0.0992, "high": 0.0994, "low": 0.099, "close": 0.099, "volume": 162264.5, "quote_volume": 16085.45442, "trades": 293, "taker_buy_volume": 77486.5, "taker_buy_quote": 7681.96474}, {"ts": 1772818620000, "open": 0.099, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 533205.2, "quote_volume": 52749.69517, "trades": 279, "taker_buy_volume": 266341.7, "taker_buy_quote": 26364.26942}, {"ts": 1772818680000, "open": 0.099, "high": 0.0993, "low": 0.0988, "close": 0.0993, "volume": 254946.0, "quote_volume": 25232.75802, "trades": 218, "taker_buy_volume": 85246.5, "taker_buy_quote": 8438.63436}, {"ts": 1772818740000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 192691.2, "quote_volume": 19135.28049, "trades": 212, "taker_buy_volume": 75994.7, "taker_buy_quote": 7551.21344}, {"ts": 1772818800000, "open": 0.0996, "high": 0.1001, "low": 0.0996, "close": 0.0998, "volume": 516979.7, "quote_volume": 51629.03972, "trades": 420, "taker_buy_volume": 342529.7, "taker_buy_quote": 34205.68463}, {"ts": 1772818860000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 467876.8, "quote_volume": 46649.7045, "trades": 292, "taker_buy_volume": 197410.9, "taker_buy_quote": 19680.61505}, {"ts": 1772818920000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 102237.4, "quote_volume": 10184.6958, "trades": 134, "taker_buy_volume": 51966.0, "taker_buy_quote": 5177.21854}, {"ts": 1772818980000, "open": 0.0994, "high": 0.0994, "low": 0.0988, "close": 0.0989, "volume": 447180.1, "quote_volume": 44290.64139, "trades": 356, "taker_buy_volume": 331475.7, "taker_buy_quote": 32833.00976}, {"ts": 1772819040000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 103717.6, "quote_volume": 10270.69573, "trades": 151, "taker_buy_volume": 51550.1, "taker_buy_quote": 5105.30402}, {"ts": 1772819100000, "open": 0.0992, "high": 0.0999, "low": 0.0992, "close": 0.0998, "volume": 173193.8, "quote_volume": 17243.54844, "trades": 203, "taker_buy_volume": 93002.1, "taker_buy_quote": 9263.55328}, {"ts": 1772819160000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 56783.4, "quote_volume": 5666.40258, "trades": 138, "taker_buy_volume": 32477.0, "taker_buy_quote": 3240.98683}, {"ts": 1772819220000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 211345.7, "quote_volume": 21105.44088, "trades": 201, "taker_buy_volume": 101209.6, "taker_buy_quote": 10107.04881}, {"ts": 1772819280000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 69986.7, "quote_volume": 6985.11344, "trades": 82, "taker_buy_volume": 18923.4, "taker_buy_quote": 1889.43089}, {"ts": 1772819340000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 162175.6, "quote_volume": 16207.82211, "trades": 170, "taker_buy_volume": 109429.8, "taker_buy_quote": 10938.52672}, {"ts": 1772819400000, "open": 0.1, "high": 0.1007, "low": 0.1, "close": 0.1006, "volume": 327642.6, "quote_volume": 32879.49114, "trades": 303, "taker_buy_volume": 188268.1, "taker_buy_quote": 18886.51366}, {"ts": 1772819460000, "open": 0.1005, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 266137.8, "quote_volume": 26696.71093, "trades": 214, "taker_buy_volume": 207713.6, "taker_buy_quote": 20838.61318}, {"ts": 1772819520000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 119254.5, "quote_volume": 11925.48509, "trades": 222, "taker_buy_volume": 38470.4, "taker_buy_quote": 3847.0942}, {"ts": 1772819580000, "open": 0.1, "high": 0.1001, "low": 0.0994, "close": 0.0994, "volume": 231715.7, "quote_volume": 23140.98035, "trades": 311, "taker_buy_volume": 116524.9, "taker_buy_quote": 11638.42297}, {"ts": 1772819640000, "open": 0.0995, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 174331.2, "quote_volume": 17352.19355, "trades": 195, "taker_buy_volume": 86156.2, "taker_buy_quote": 8574.74116}, {"ts": 1772819700000, "open": 0.0994, "high": 0.0999, "low": 0.0994, "close": 0.0999, "volume": 186073.2, "quote_volume": 18534.48936, "trades": 156, "taker_buy_volume": 146438.0, "taker_buy_quote": 14587.53746}, {"ts": 1772819760000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 190402.6, "quote_volume": 19046.20387, "trades": 106, "taker_buy_volume": 154992.2, "taker_buy_quote": 15499.97777}, {"ts": 1772819820000, "open": 0.1, "high": 0.1001, "low": 0.0996, "close": 0.0996, "volume": 332403.2, "quote_volume": 33176.98196, "trades": 220, "taker_buy_volume": 137159.3, "taker_buy_quote": 13705.78289}, {"ts": 1772819880000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 52362.7, "quote_volume": 5218.3176, "trades": 79, "taker_buy_volume": 48913.0, "taker_buy_quote": 4874.7295}, {"ts": 1772819940000, "open": 0.0998, "high": 0.0999, "low": 0.0994, "close": 0.0996, "volume": 256884.9, "quote_volume": 25594.63137, "trades": 190, "taker_buy_volume": 65760.7, "taker_buy_quote": 6558.76819}, {"ts": 1772820000000, "open": 0.0996, "high": 0.0998, "low": 0.0992, "close": 0.0995, "volume": 343662.4, "quote_volume": 34164.27277, "trades": 378, "taker_buy_volume": 140230.4, "taker_buy_quote": 13940.78934}, {"ts": 1772820060000, "open": 0.0995, "high": 0.0999, "low": 0.0995, "close": 0.0999, "volume": 109463.5, "quote_volume": 10908.57159, "trades": 153, "taker_buy_volume": 66961.2, "taker_buy_quote": 6676.14731}, {"ts": 1772820120000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 19065.9, "quote_volume": 1903.41046, "trades": 51, "taker_buy_volume": 13936.5, "taker_buy_quote": 1391.45631}, {"ts": 1772820180000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 80059.2, "quote_volume": 7997.76858, "trades": 65, "taker_buy_volume": 40477.7, "taker_buy_quote": 4043.72223}, {"ts": 1772820240000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 288336.5, "quote_volume": 28788.66019, "trades": 229, "taker_buy_volume": 120765.1, "taker_buy_quote": 12062.06318}, {"ts": 1772820300000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 156162.2, "quote_volume": 15557.52762, "trades": 130, "taker_buy_volume": 74889.0, "taker_buy_quote": 7464.34723}, {"ts": 1772820360000, "open": 0.0999, "high": 0.1, "low": 0.0996, "close": 0.0996, "volume": 58754.5, "quote_volume": 5855.12331, "trades": 208, "taker_buy_volume": 16679.0, "taker_buy_quote": 1662.65809}, {"ts": 1772820420000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 26426.6, "quote_volume": 2630.51616, "trades": 68, "taker_buy_volume": 24015.5, "taker_buy_quote": 2390.42704}, {"ts": 1772820480000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 88247.9, "quote_volume": 8796.8549, "trades": 149, "taker_buy_volume": 78318.8, "taker_buy_quote": 7806.29575}, {"ts": 1772820540000, "open": 0.0998, "high": 0.1004, "low": 0.0998, "close": 0.1003, "volume": 90988.4, "quote_volume": 9123.46716, "trades": 155, "taker_buy_volume": 52364.1, "taker_buy_quote": 5247.98397}, {"ts": 1772820600000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 53058.8, "quote_volume": 5321.7876, "trades": 37, "taker_buy_volume": 46060.4, "taker_buy_quote": 4619.85812}, {"ts": 1772820660000, "open": 0.1002, "high": 0.1005, "low": 0.1001, "close": 0.1005, "volume": 213677.9, "quote_volume": 21431.91508, "trades": 162, "taker_buy_volume": 176094.7, "taker_buy_quote": 17667.76774}, {"ts": 1772820720000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 176004.7, "quote_volume": 17722.64651, "trades": 177, "taker_buy_volume": 55697.0, "taker_buy_quote": 5607.71163}, {"ts": 1772820780000, "open": 0.1007, "high": 0.1009, "low": 0.1005, "close": 0.1008, "volume": 316688.2, "quote_volume": 31878.41827, "trades": 300, "taker_buy_volume": 132657.7, "taker_buy_quote": 13358.85897}, {"ts": 1772820840000, "open": 0.1008, "high": 0.1012, "low": 0.1008, "close": 0.1012, "volume": 43456.1, "quote_volume": 4392.71155, "trades": 49, "taker_buy_volume": 42479.4, "taker_buy_quote": 4294.11243}, {"ts": 1772820900000, "open": 0.1012, "high": 0.1014, "low": 0.101, "close": 0.1014, "volume": 660180.5, "quote_volume": 66847.29538, "trades": 415, "taker_buy_volume": 427329.6, "taker_buy_quote": 43272.77977}, {"ts": 1772820960000, "open": 0.1014, "high": 0.1017, "low": 0.1011, "close": 0.1012, "volume": 923027.7, "quote_volume": 93673.49887, "trades": 627, "taker_buy_volume": 387609.7, "taker_buy_quote": 39339.96062}, {"ts": 1772821020000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 192698.8, "quote_volume": 19508.73142, "trades": 141, "taker_buy_volume": 101242.4, "taker_buy_quote": 10251.2022}, {"ts": 1772821080000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 106883.1, "quote_volume": 10832.46747, "trades": 122, "taker_buy_volume": 56424.7, "taker_buy_quote": 5719.47687}, {"ts": 1772821140000, "open": 0.1013, "high": 0.1013, "low": 0.1009, "close": 0.101, "volume": 159251.9, "quote_volume": 16108.5868, "trades": 133, "taker_buy_volume": 60587.3, "taker_buy_quote": 6125.88923}, {"ts": 1772821200000, "open": 0.101, "high": 0.1011, "low": 0.1006, "close": 0.1006, "volume": 260449.2, "quote_volume": 26275.34421, "trades": 178, "taker_buy_volume": 163579.5, "taker_buy_quote": 16508.53828}, {"ts": 1772821260000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 143011.7, "quote_volume": 14379.20951, "trades": 98, "taker_buy_volume": 99276.1, "taker_buy_quote": 9980.82242}, {"ts": 1772821320000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 249737.6, "quote_volume": 25167.21061, "trades": 261, "taker_buy_volume": 183217.9, "taker_buy_quote": 18464.87454}, {"ts": 1772821380000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 120457.4, "quote_volume": 12140.21367, "trades": 214, "taker_buy_volume": 67795.3, "taker_buy_quote": 6832.84492}, {"ts": 1772821440000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 75005.3, "quote_volume": 7544.74821, "trades": 114, "taker_buy_volume": 33404.9, "taker_buy_quote": 3359.85855}, {"ts": 1772821500000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 82708.1, "quote_volume": 8318.68025, "trades": 80, "taker_buy_volume": 54226.3, "taker_buy_quote": 5453.70447}, {"ts": 1772821560000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 104324.7, "quote_volume": 10481.41467, "trades": 91, "taker_buy_volume": 54073.0, "taker_buy_quote": 5431.42444}, {"ts": 1772821620000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 13948.9, "quote_volume": 1400.30354, "trades": 27, "taker_buy_volume": 6560.1, "taker_buy_quote": 658.642}, {"ts": 1772821680000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 64438.4, "quote_volume": 6475.61577, "trades": 61, "taker_buy_volume": 30840.7, "taker_buy_quote": 3099.2597}, {"ts": 1772821740000, "open": 0.1004, "high": 0.1005, "low": 0.1001, "close": 0.1003, "volume": 320945.7, "quote_volume": 32194.5107, "trades": 256, "taker_buy_volume": 160380.4, "taker_buy_quote": 16094.31096}, {"ts": 1772821800000, "open": 0.1003, "high": 0.101, "low": 0.1002, "close": 0.101, "volume": 328488.5, "quote_volume": 33031.6131, "trades": 280, "taker_buy_volume": 264974.0, "taker_buy_quote": 26644.06151}, {"ts": 1772821860000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 28814.4, "quote_volume": 2913.66905, "trades": 110, "taker_buy_volume": 26741.9, "taker_buy_quote": 2704.08909}, {"ts": 1772821920000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 23592.4, "quote_volume": 2385.05766, "trades": 59, "taker_buy_volume": 20219.2, "taker_buy_quote": 2044.16112}, {"ts": 1772821980000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 234402.6, "quote_volume": 23716.10429, "trades": 121, "taker_buy_volume": 172564.9, "taker_buy_quote": 17462.23652}, {"ts": 1772822040000, "open": 0.1011, "high": 0.102, "low": 0.1011, "close": 0.1015, "volume": 570442.8, "quote_volume": 58013.58326, "trades": 375, "taker_buy_volume": 310227.0, "taker_buy_quote": 31539.68437}, {"ts": 1772822100000, "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 100348.2, "quote_volume": 10148.01569, "trades": 186, "taker_buy_volume": 56040.2, "taker_buy_quote": 5667.54421}, {"ts": 1772822160000, "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 57894.3, "quote_volume": 5850.06171, "trades": 60, "taker_buy_volume": 14690.7, "taker_buy_quote": 1486.4513}, {"ts": 1772822220000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 159964.8, "quote_volume": 16155.59085, "trades": 92, "taker_buy_volume": 94302.5, "taker_buy_quote": 9524.69187}, {"ts": 1772822280000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.1008, "volume": 206287.6, "quote_volume": 20823.57235, "trades": 238, "taker_buy_volume": 68292.8, "taker_buy_quote": 6895.94463}, {"ts": 1772822340000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 16975.2, "quote_volume": 1711.1664, "trades": 18, "taker_buy_volume": 5760.1, "taker_buy_quote": 580.71382}, {"ts": 1772822400000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 244674.5, "quote_volume": 24663.79127, "trades": 204, "taker_buy_volume": 138123.0, "taker_buy_quote": 13922.35494}, {"ts": 1772822460000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 69473.3, "quote_volume": 6994.7744, "trades": 79, "taker_buy_volume": 44509.5, "taker_buy_quote": 4481.0581}, {"ts": 1772822520000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 56849.4, "quote_volume": 5720.75515, "trades": 93, "taker_buy_volume": 26870.3, "taker_buy_quote": 2703.57011}, {"ts": 1772822580000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 85628.7, "quote_volume": 8606.18394, "trades": 94, "taker_buy_volume": 29488.9, "taker_buy_quote": 2963.55761}, {"ts": 1772822640000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 119657.6, "quote_volume": 12001.82576, "trades": 173, "taker_buy_volume": 53911.7, "taker_buy_quote": 5409.49874}, {"ts": 1772822700000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 21985.2, "quote_volume": 2207.31408, "trades": 32, "taker_buy_volume": 6790.7, "taker_buy_quote": 681.78628}, {"ts": 1772822760000, "open": 0.1004, "high": 0.1006, "low": 0.1002, "close": 0.1003, "volume": 133948.9, "quote_volume": 13454.64173, "trades": 118, "taker_buy_volume": 123456.5, "taker_buy_quote": 12401.95903}, {"ts": 1772822820000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 15332.6, "quote_volume": 1537.93514, "trades": 21, "taker_buy_volume": 4137.4, "taker_buy_quote": 415.05658}, {"ts": 1772822880000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 21046.6, "quote_volume": 2111.81726, "trades": 39, "taker_buy_volume": 5011.2, "taker_buy_quote": 503.07876}, {"ts": 1772822940000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 12557.9, "quote_volume": 1262.06895, "trades": 26, "taker_buy_volume": 6443.5, "taker_buy_quote": 647.57175}, {"ts": 1772823000000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 30801.4, "quote_volume": 3093.2596, "trades": 29, "taker_buy_volume": 16091.0, "taker_buy_quote": 1616.42848}, {"ts": 1772823060000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 76436.8, "quote_volume": 7654.8286, "trades": 101, "taker_buy_volume": 14235.8, "taker_buy_quote": 1426.36144}, {"ts": 1772823120000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 136130.8, "quote_volume": 13628.48717, "trades": 109, "taker_buy_volume": 55706.9, "taker_buy_quote": 5578.45236}, {"ts": 1772823180000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 82121.0, "quote_volume": 8219.80227, "trades": 66, "taker_buy_volume": 36524.8, "taker_buy_quote": 3656.13248}, {"ts": 1772823240000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 128149.2, "quote_volume": 12810.56154, "trades": 217, "taker_buy_volume": 53996.6, "taker_buy_quote": 5398.7085}, {"ts": 1772823300000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 44342.1, "quote_volume": 4429.84302, "trades": 57, "taker_buy_volume": 5616.0, "taker_buy_quote": 561.13543}, {"ts": 1772823360000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 91361.1, "quote_volume": 9127.00389, "trades": 47, "taker_buy_volume": 54753.9, "taker_buy_quote": 5469.94461}, {"ts": 1772823420000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 79278.6, "quote_volume": 7920.06968, "trades": 48, "taker_buy_volume": 39198.7, "taker_buy_quote": 3916.08767}, {"ts": 1772823480000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 3917.1, "quote_volume": 391.43286, "trades": 16, "taker_buy_volume": 1145.7, "taker_buy_quote": 114.57}, {"ts": 1772823540000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 28626.1, "quote_volume": 2862.60008, "trades": 70, "taker_buy_volume": 9383.6, "taker_buy_quote": 938.36}, {"ts": 1772823600000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 19900.6, "quote_volume": 1989.49422, "trades": 35, "taker_buy_volume": 14242.8, "taker_buy_quote": 1424.28}, {"ts": 1772823660000, "open": 0.1, "high": 0.1006, "low": 0.1, "close": 0.1006, "volume": 90781.7, "quote_volume": 9106.24412, "trades": 109, "taker_buy_volume": 71037.6, "taker_buy_quote": 7126.84035}, {"ts": 1772823720000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 181986.8, "quote_volume": 18277.6286, "trades": 177, "taker_buy_volume": 69933.4, "taker_buy_quote": 7023.73694}, {"ts": 1772823780000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 55040.3, "quote_volume": 5522.72133, "trades": 115, "taker_buy_volume": 23342.9, "taker_buy_quote": 2342.97093}, {"ts": 1772823840000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 5342.9, "quote_volume": 535.90383, "trades": 17, "taker_buy_volume": 3173.2, "taker_buy_quote": 318.28292}, {"ts": 1772823900000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 2680.7, "quote_volume": 268.87421, "trades": 16, "taker_buy_volume": 1065.6, "taker_buy_quote": 106.87968}, {"ts": 1772823960000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 47479.6, "quote_volume": 4762.20517, "trades": 57, "taker_buy_volume": 24028.9, "taker_buy_quote": 2410.11859}, {"ts": 1772824020000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 74237.1, "quote_volume": 7438.55742, "trades": 24, "taker_buy_volume": 8975.4, "taker_buy_quote": 899.33508}, {"ts": 1772824080000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 7309.8, "quote_volume": 733.09076, "trades": 19, "taker_buy_volume": 7045.0, "taker_buy_quote": 706.5578}, {"ts": 1772824140000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 4939.4, "quote_volume": 495.73617, "trades": 16, "taker_buy_volume": 4829.8, "taker_buy_quote": 484.74329}, {"ts": 1772824200000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 17199.2, "quote_volume": 1725.08016, "trades": 20, "taker_buy_volume": 11992.3, "taker_buy_quote": 1202.92729}, {"ts": 1772824260000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 38523.0, "quote_volume": 3863.43669, "trades": 78, "taker_buy_volume": 18602.5, "taker_buy_quote": 1865.84585}, {"ts": 1772824320000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 15820.8, "quote_volume": 1585.11426, "trades": 30, "taker_buy_volume": 4379.6, "taker_buy_quote": 438.83592}, {"ts": 1772824380000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 31714.8, "quote_volume": 3180.93254, "trades": 23, "taker_buy_volume": 854.0, "taker_buy_quote": 85.6562}, {"ts": 1772824440000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 18307.8, "quote_volume": 1836.41017, "trades": 39, "taker_buy_volume": 17497.1, "taker_buy_quote": 1755.05257}, {"ts": 1772824500000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 54149.7, "quote_volume": 5436.62988, "trades": 41, "taker_buy_volume": 22817.9, "taker_buy_quote": 2290.91716}, {"ts": 1772824560000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 8084.6, "quote_volume": 810.97104, "trades": 17, "taker_buy_volume": 856.6, "taker_buy_quote": 86.00264}, {"ts": 1772824620000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 58650.6, "quote_volume": 5888.52024, "trades": 24, "taker_buy_volume": 36934.0, "taker_buy_quote": 3708.1736}, {"ts": 1772824680000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 82711.9, "quote_volume": 8287.40995, "trades": 99, "taker_buy_volume": 53962.9, "taker_buy_quote": 5405.80686}, {"ts": 1772824740000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1008, "volume": 12416.9, "quote_volume": 1248.62083, "trades": 60, "taker_buy_volume": 10569.7, "taker_buy_quote": 1062.81043}, {"ts": 1772824800000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 162576.2, "quote_volume": 16378.5841, "trades": 137, "taker_buy_volume": 98477.6, "taker_buy_quote": 9919.8217}, {"ts": 1772824860000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 24459.0, "quote_volume": 2453.48541, "trades": 71, "taker_buy_volume": 20236.4, "taker_buy_quote": 2029.77082}, {"ts": 1772824920000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 97963.9, "quote_volume": 9813.04634, "trades": 81, "taker_buy_volume": 41069.2, "taker_buy_quote": 4115.18464}, {"ts": 1772824980000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 45880.8, "quote_volume": 4596.07683, "trades": 95, "taker_buy_volume": 27381.3, "taker_buy_quote": 2744.1203}, {"ts": 1772825040000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 19991.1, "quote_volume": 2003.75691, "trades": 36, "taker_buy_volume": 11626.4, "taker_buy_quote": 1165.66608}, {"ts": 1772825100000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 118326.3, "quote_volume": 11853.55333, "trades": 130, "taker_buy_volume": 55923.5, "taker_buy_quote": 5605.4823}, {"ts": 1772825160000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 9766.9, "quote_volume": 981.13901, "trades": 36, "taker_buy_volume": 8237.8, "taker_buy_quote": 827.61737}, {"ts": 1772825220000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 31040.7, "quote_volume": 3119.38144, "trades": 79, "taker_buy_volume": 4286.1, "taker_buy_quote": 430.97606}, {"ts": 1772825280000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 11254.5, "quote_volume": 1129.9518, "trades": 45, "taker_buy_volume": 10274.1, "taker_buy_quote": 1031.51964}, {"ts": 1772825340000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 6182.3, "quote_volume": 621.28881, "trades": 3, "taker_buy_volume": 5858.9, "taker_buy_quote": 588.81945}, {"ts": 1772825400000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 39692.9, "quote_volume": 3989.11115, "trades": 51, "taker_buy_volume": 23947.0, "taker_buy_quote": 2406.6735}, {"ts": 1772825460000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 30783.8, "quote_volume": 3096.11985, "trades": 54, "taker_buy_volume": 27659.7, "taker_buy_quote": 2782.4318}, {"ts": 1772825520000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 20330.6, "quote_volume": 2045.47002, "trades": 25, "taker_buy_volume": 15259.0, "taker_buy_quote": 1535.26706}, {"ts": 1772825580000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 7123.3, "quote_volume": 716.60398, "trades": 11, "taker_buy_volume": 5889.9, "taker_buy_quote": 592.52394}, {"ts": 1772825640000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 71165.0, "quote_volume": 7160.1301, "trades": 127, "taker_buy_volume": 40677.8, "taker_buy_quote": 4092.35288}, {"ts": 1772825700000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 7219.6, "quote_volume": 726.73917, "trades": 21, "taker_buy_volume": 6246.1, "taker_buy_quote": 628.80507}, {"ts": 1772825760000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 8219.9, "quote_volume": 826.90884, "trades": 12, "taker_buy_volume": 7578.5, "taker_buy_quote": 762.3971}, {"ts": 1772825820000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 11121.0, "quote_volume": 1118.4255, "trades": 10, "taker_buy_volume": 7650.0, "taker_buy_quote": 769.59}, {"ts": 1772825880000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 102731.6, "quote_volume": 10316.10789, "trades": 90, "taker_buy_volume": 28418.5, "taker_buy_quote": 2854.50022}, {"ts": 1772825940000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 6542.6, "quote_volume": 656.78831, "trades": 9, "taker_buy_volume": 5249.0, "taker_buy_quote": 526.9996}, {"ts": 1772826000000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 15904.2, "quote_volume": 1598.06169, "trades": 39, "taker_buy_volume": 15813.3, "taker_buy_quote": 1588.93533}, {"ts": 1772826060000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 31474.7, "quote_volume": 3171.80034, "trades": 96, "taker_buy_volume": 27275.4, "taker_buy_quote": 2748.17803}, {"ts": 1772826120000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 129642.1, "quote_volume": 13080.9221, "trades": 55, "taker_buy_volume": 45296.2, "taker_buy_quote": 4570.42079}, {"ts": 1772826180000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 25851.8, "quote_volume": 2605.55448, "trades": 83, "taker_buy_volume": 18041.9, "taker_buy_quote": 1818.6465}, {"ts": 1772826240000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 64383.4, "quote_volume": 6480.66468, "trades": 56, "taker_buy_volume": 26116.8, "taker_buy_quote": 2629.67701}, {"ts": 1772826300000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 44968.3, "quote_volume": 4523.77489, "trades": 72, "taker_buy_volume": 29882.2, "taker_buy_quote": 3006.14932}, {"ts": 1772826360000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 17993.2, "quote_volume": 1807.49574, "trades": 43, "taker_buy_volume": 7400.7, "taker_buy_quote": 743.77035}, {"ts": 1772826420000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 103076.0, "quote_volume": 10348.8304, "trades": 97, "taker_buy_volume": 46958.4, "taker_buy_quote": 4714.62336}, {"ts": 1772826480000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 31623.8, "quote_volume": 3177.18324, "trades": 72, "taker_buy_volume": 25703.0, "taker_buy_quote": 2582.50081}, {"ts": 1772826540000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 4793.3, "quote_volume": 481.32121, "trades": 33, "taker_buy_volume": 4604.2, "taker_buy_quote": 462.33557}, {"ts": 1772826600000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 6322.9, "quote_volume": 636.25011, "trades": 78, "taker_buy_volume": 6322.9, "taker_buy_quote": 636.25011}, {"ts": 1772826660000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 89828.7, "quote_volume": 9038.96086, "trades": 91, "taker_buy_volume": 37027.1, "taker_buy_quote": 3724.99103}, {"ts": 1772826720000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 32735.1, "quote_volume": 3289.08713, "trades": 63, "taker_buy_volume": 18959.2, "taker_buy_quote": 1905.53093}, {"ts": 1772826780000, "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1001, "volume": 75227.8, "quote_volume": 7537.5492, "trades": 119, "taker_buy_volume": 14446.3, "taker_buy_quote": 1448.3538}, {"ts": 1772826840000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 23440.7, "quote_volume": 2345.98283, "trades": 39, "taker_buy_volume": 22071.2, "taker_buy_quote": 2209.07068}, {"ts": 1772826900000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 120290.3, "quote_volume": 12007.46829, "trades": 82, "taker_buy_volume": 16593.0, "taker_buy_quote": 1658.38683}, {"ts": 1772826960000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 126377.1, "quote_volume": 12637.85289, "trades": 37, "taker_buy_volume": 122464.1, "taker_buy_quote": 12246.9352}, {"ts": 1772827020000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1325.1, "quote_volume": 132.64251, "trades": 14, "taker_buy_volume": 967.7, "taker_buy_quote": 96.86677}, {"ts": 1772827080000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 70988.5, "quote_volume": 7105.903, "trades": 35, "taker_buy_volume": 40536.4, "taker_buy_quote": 4057.69364}, {"ts": 1772827140000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 25505.0, "quote_volume": 2553.04162, "trades": 6, "taker_buy_volume": 25416.2, "taker_buy_quote": 2544.16162}, {"ts": 1772827200000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 124135.5, "quote_volume": 12428.42995, "trades": 77, "taker_buy_volume": 113409.6, "taker_buy_quote": 11353.70375}, {"ts": 1772827260000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 31853.5, "quote_volume": 3194.81, "trades": 52, "taker_buy_volume": 15337.1, "taker_buy_quote": 1538.21508}, {"ts": 1772827320000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 21144.3, "quote_volume": 2120.60952, "trades": 42, "taker_buy_volume": 8127.0, "taker_buy_quote": 815.1381}, {"ts": 1772827380000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 32403.4, "quote_volume": 3248.97825, "trades": 62, "taker_buy_volume": 23204.1, "taker_buy_quote": 2327.10437}, {"ts": 1772827440000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 8417.2, "quote_volume": 844.22713, "trades": 12, "taker_buy_volume": 8236.9, "taker_buy_quote": 826.16107}, {"ts": 1772827500000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 147528.0, "quote_volume": 14787.34634, "trades": 169, "taker_buy_volume": 75165.3, "taker_buy_quote": 7536.75641}, {"ts": 1772827560000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 14274.5, "quote_volume": 1430.7507, "trades": 33, "taker_buy_volume": 3584.9, "taker_buy_quote": 359.56547}, {"ts": 1772827620000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 26353.6, "quote_volume": 2641.71615, "trades": 30, "taker_buy_volume": 17481.5, "taker_buy_quote": 1752.73173}, {"ts": 1772827680000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 23406.4, "quote_volume": 2346.63318, "trades": 54, "taker_buy_volume": 8429.1, "taker_buy_quote": 845.36563}, {"ts": 1772827740000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 77640.6, "quote_volume": 7786.82206, "trades": 69, "taker_buy_volume": 47332.7, "taker_buy_quote": 4747.49171}, {"ts": 1772827800000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 123579.5, "quote_volume": 12381.85846, "trades": 162, "taker_buy_volume": 98240.9, "taker_buy_quote": 9841.7438}, {"ts": 1772827860000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 166885.3, "quote_volume": 16691.37694, "trades": 119, "taker_buy_volume": 77088.3, "taker_buy_quote": 7712.4791}, {"ts": 1772827920000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 95003.4, "quote_volume": 9509.84034, "trades": 98, "taker_buy_volume": 80054.4, "taker_buy_quote": 8013.44544}, {"ts": 1772827980000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 91181.9, "quote_volume": 9127.14699, "trades": 76, "taker_buy_volume": 62697.7, "taker_buy_quote": 6276.05474}, {"ts": 1772828040000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 20986.7, "quote_volume": 2104.67761, "trades": 68, "taker_buy_volume": 13590.1, "taker_buy_quote": 1362.79863}, {"ts": 1772828100000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 36377.6, "quote_volume": 3648.91004, "trades": 66, "taker_buy_volume": 19250.9, "taker_buy_quote": 1931.112}, {"ts": 1772828160000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 33378.2, "quote_volume": 3348.38309, "trades": 73, "taker_buy_volume": 21622.6, "taker_buy_quote": 2169.29641}, {"ts": 1772828220000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 45182.6, "quote_volume": 4536.33805, "trades": 70, "taker_buy_volume": 24879.4, "taker_buy_quote": 2497.89677}, {"ts": 1772828280000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 32826.5, "quote_volume": 3292.50891, "trades": 41, "taker_buy_volume": 4181.1, "taker_buy_quote": 419.37529}, {"ts": 1772828340000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 8996.0, "quote_volume": 903.16272, "trades": 19, "taker_buy_volume": 8896.4, "taker_buy_quote": 893.17284}, {"ts": 1772828400000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 85233.6, "quote_volume": 8553.03405, "trades": 80, "taker_buy_volume": 18389.3, "taker_buy_quote": 1846.54432}, {"ts": 1772828460000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 32948.5, "quote_volume": 3304.52391, "trades": 17, "taker_buy_volume": 20390.1, "taker_buy_quote": 2045.13409}, {"ts": 1772828520000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 18303.9, "quote_volume": 1835.92847, "trades": 38, "taker_buy_volume": 15239.8, "taker_buy_quote": 1528.69719}, {"ts": 1772828580000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 33964.2, "quote_volume": 3406.5605, "trades": 41, "taker_buy_volume": 24830.6, "taker_buy_quote": 2490.50918}, {"ts": 1772828640000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 60778.9, "quote_volume": 6095.9478, "trades": 51, "taker_buy_volume": 32501.9, "taker_buy_quote": 3259.94057}, {"ts": 1772828700000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 24221.9, "quote_volume": 2427.22061, "trades": 38, "taker_buy_volume": 6536.6, "taker_buy_quote": 655.15355}, {"ts": 1772828760000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 111419.8, "quote_volume": 11155.4713, "trades": 139, "taker_buy_volume": 88812.1, "taker_buy_quote": 8892.56771}, {"ts": 1772828820000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 7985.8, "quote_volume": 799.57114, "trades": 16, "taker_buy_volume": 7780.8, "taker_buy_quote": 779.05064}, {"ts": 1772828880000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 33465.2, "quote_volume": 3346.51891, "trades": 24, "taker_buy_volume": 3855.6, "taker_buy_quote": 385.58871}, {"ts": 1772828940000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 44517.5, "quote_volume": 4452.83202, "trades": 59, "taker_buy_volume": 16782.4, "taker_buy_quote": 1678.4565}, {"ts": 1772829000000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 753.4, "quote_volume": 75.42532, "trades": 8, "taker_buy_volume": 653.6, "taker_buy_quote": 65.43534}, {"ts": 1772829060000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829120000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 112.1, "quote_volume": 11.22121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829180000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 509665.1, "quote_volume": 51146.66811, "trades": 94, "taker_buy_volume": 463717.7, "taker_buy_quote": 46536.39065}, {"ts": 1772829240000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 804.1, "quote_volume": 80.64326, "trades": 8, "taker_buy_volume": 456.3, "taker_buy_quote": 45.76689}, {"ts": 1772829300000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 188673.9, "quote_volume": 18921.15816, "trades": 113, "taker_buy_volume": 45614.7, "taker_buy_quote": 4578.35487}, {"ts": 1772829360000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 2243.5, "quote_volume": 224.64629, "trades": 16, "taker_buy_volume": 719.4, "taker_buy_quote": 72.08388}, {"ts": 1772829420000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 54422.2, "quote_volume": 5447.8732, "trades": 35, "taker_buy_volume": 53564.8, "taker_buy_quote": 5362.04746}, {"ts": 1772829480000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 18535.8, "quote_volume": 1857.04175, "trades": 68, "taker_buy_volume": 16181.0, "taker_buy_quote": 1621.3362}, {"ts": 1772829540000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 51448.9, "quote_volume": 5153.52275, "trades": 63, "taker_buy_volume": 31380.2, "taker_buy_quote": 3144.0185}, {"ts": 1772829600000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 74028.1, "quote_volume": 7417.63014, "trades": 120, "taker_buy_volume": 52691.1, "taker_buy_quote": 5280.15208}, {"ts": 1772829660000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 49302.1, "quote_volume": 4950.11573, "trades": 106, "taker_buy_volume": 27060.8, "taker_buy_quote": 2717.34425}, {"ts": 1772829720000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 124613.6, "quote_volume": 12488.58481, "trades": 108, "taker_buy_volume": 34957.2, "taker_buy_quote": 3504.96986}, {"ts": 1772829780000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 1914.0, "quote_volume": 191.88656, "trades": 2, "taker_buy_volume": 1037.6, "taker_buy_quote": 104.07128}, {"ts": 1772829840000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 56717.9, "quote_volume": 5687.47315, "trades": 63, "taker_buy_volume": 51197.7, "taker_buy_quote": 5133.9377}, {"ts": 1772829900000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 15769.6, "quote_volume": 1581.78288, "trades": 63, "taker_buy_volume": 4497.6, "taker_buy_quote": 451.20128}, {"ts": 1772829960000, "open": 0.1004, "high": 0.1004, "low": 0.0999, "close": 0.1001, "volume": 111514.3, "quote_volume": 11172.74152, "trades": 138, "taker_buy_volume": 58683.9, "taker_buy_quote": 5872.70354}, {"ts": 1772830020000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 67630.4, "quote_volume": 6763.81125, "trades": 42, "taker_buy_volume": 5742.5, "taker_buy_quote": 574.87422}, {"ts": 1772830080000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 37799.7, "quote_volume": 3783.79994, "trades": 30, "taker_buy_volume": 19144.4, "taker_buy_quote": 1916.40441}, {"ts": 1772830140000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 78738.4, "quote_volume": 7899.02329, "trades": 50, "taker_buy_volume": 65224.6, "taker_buy_quote": 6543.59883}, {"ts": 1772830200000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 32440.8, "quote_volume": 3251.62196, "trades": 40, "taker_buy_volume": 31392.6, "taker_buy_quote": 3146.57011}, {"ts": 1772830260000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 70560.3, "quote_volume": 7067.78303, "trades": 65, "taker_buy_volume": 36470.7, "taker_buy_quote": 3654.34842}, {"ts": 1772830320000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 24867.1, "quote_volume": 2491.65372, "trades": 40, "taker_buy_volume": 21375.7, "taker_buy_quote": 2141.84514}, {"ts": 1772830380000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 52102.1, "quote_volume": 5219.64328, "trades": 38, "taker_buy_volume": 30230.9, "taker_buy_quote": 3028.72663}, {"ts": 1772830440000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 8723.0, "quote_volume": 873.13592, "trades": 21, "taker_buy_volume": 8359.2, "taker_buy_quote": 836.75592}, {"ts": 1772830500000, "open": 0.1001, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 67874.1, "quote_volume": 6793.27681, "trades": 71, "taker_buy_volume": 54615.2, "taker_buy_quote": 5466.77253}, {"ts": 1772830560000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 1209.9, "quote_volume": 121.23198, "trades": 4, "taker_buy_volume": 1209.9, "taker_buy_quote": 121.23198}, {"ts": 1772830620000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 84177.5, "quote_volume": 8434.55303, "trades": 122, "taker_buy_volume": 71133.5, "taker_buy_quote": 7127.17915}, {"ts": 1772830680000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 11657.3, "quote_volume": 1170.93329, "trades": 43, "taker_buy_volume": 11578.6, "taker_buy_quote": 1163.03181}, {"ts": 1772830740000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 69955.6, "quote_volume": 7029.17803, "trades": 39, "taker_buy_volume": 54787.3, "taker_buy_quote": 5506.28071}, {"ts": 1772830800000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 70693.4, "quote_volume": 7109.46387, "trades": 70, "taker_buy_volume": 26680.3, "taker_buy_quote": 2683.81703}, {"ts": 1772830860000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 162948.0, "quote_volume": 16416.6006, "trades": 109, "taker_buy_volume": 95468.5, "taker_buy_quote": 9618.29027}, {"ts": 1772830920000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 162309.8, "quote_volume": 16353.61155, "trades": 172, "taker_buy_volume": 64729.8, "taker_buy_quote": 6523.96811}, {"ts": 1772830980000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 16128.7, "quote_volume": 1624.16009, "trades": 30, "taker_buy_volume": 15615.2, "taker_buy_quote": 1572.45064}, {"ts": 1772831040000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 126257.5, "quote_volume": 12713.08841, "trades": 115, "taker_buy_volume": 76296.0, "taker_buy_quote": 7683.95917}, {"ts": 1772831100000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 226567.7, "quote_volume": 22834.47886, "trades": 139, "taker_buy_volume": 105525.3, "taker_buy_quote": 10636.06862}, {"ts": 1772831160000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 11720.3, "quote_volume": 1182.53687, "trades": 20, "taker_buy_volume": 11306.3, "taker_buy_quote": 1140.80567}, {"ts": 1772831220000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 159098.9, "quote_volume": 16061.49326, "trades": 91, "taker_buy_volume": 141346.6, "taker_buy_quote": 14270.28619}, {"ts": 1772831280000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 131417.0, "quote_volume": 13273.88245, "trades": 70, "taker_buy_volume": 104493.7, "taker_buy_quote": 10554.8746}, {"ts": 1772831340000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 3029.8, "quote_volume": 305.9498, "trades": 22, "taker_buy_volume": 2429.8, "taker_buy_quote": 245.4098}, {"ts": 1772831400000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 473038.3, "quote_volume": 47724.13727, "trades": 218, "taker_buy_volume": 169151.3, "taker_buy_quote": 17068.37844}, {"ts": 1772831460000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 34872.2, "quote_volume": 3518.59707, "trades": 80, "taker_buy_volume": 34793.1, "taker_buy_quote": 3510.62379}, {"ts": 1772831520000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 33046.6, "quote_volume": 3331.75311, "trades": 55, "taker_buy_volume": 6503.9, "taker_buy_quote": 656.24895}, {"ts": 1772831580000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 183546.6, "quote_volume": 18545.22333, "trades": 124, "taker_buy_volume": 171658.3, "taker_buy_quote": 17344.50503}, {"ts": 1772831640000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 73508.6, "quote_volume": 7424.3686, "trades": 15, "taker_buy_volume": 8275.1, "taker_buy_quote": 835.7851}, {"ts": 1772831700000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 235619.5, "quote_volume": 23805.28408, "trades": 150, "taker_buy_volume": 182098.9, "taker_buy_quote": 18401.1964}, {"ts": 1772831760000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 81240.1, "quote_volume": 8182.41615, "trades": 88, "taker_buy_volume": 62402.2, "taker_buy_quote": 6285.11616}, {"ts": 1772831820000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 106075.4, "quote_volume": 10674.25591, "trades": 80, "taker_buy_volume": 65517.4, "taker_buy_quote": 6595.28005}, {"ts": 1772831880000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 22759.2, "quote_volume": 2289.62232, "trades": 32, "taker_buy_volume": 20380.7, "taker_buy_quote": 2050.34522}, {"ts": 1772831940000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 40248.2, "quote_volume": 4052.99374, "trades": 45, "taker_buy_volume": 21817.0, "taker_buy_quote": 2196.9719}, {"ts": 1772832000000, "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1005, "volume": 109621.9, "quote_volume": 11041.40413, "trades": 93, "taker_buy_volume": 60685.2, "taker_buy_quote": 6116.21799}, {"ts": 1772832060000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 81283.9, "quote_volume": 8157.99663, "trades": 51, "taker_buy_volume": 15913.2, "taker_buy_quote": 1596.79759}, {"ts": 1772832120000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 104451.6, "quote_volume": 10480.27326, "trades": 62, "taker_buy_volume": 56533.9, "taker_buy_quote": 5675.41104}, {"ts": 1772832180000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 1407.9, "quote_volume": 141.22133, "trades": 13, "taker_buy_volume": 883.7, "taker_buy_quote": 88.64407}, {"ts": 1772832240000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 57036.7, "quote_volume": 5720.92292, "trades": 129, "taker_buy_volume": 28113.4, "taker_buy_quote": 2819.91593}, {"ts": 1772832300000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 78371.1, "quote_volume": 7853.66292, "trades": 101, "taker_buy_volume": 29477.0, "taker_buy_quote": 2954.49253}, {"ts": 1772832360000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 56326.4, "quote_volume": 5644.13319, "trades": 61, "taker_buy_volume": 29560.2, "taker_buy_quote": 2962.20432}, {"ts": 1772832420000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 17866.4, "quote_volume": 1790.22261, "trades": 38, "taker_buy_volume": 1655.3, "taker_buy_quote": 165.87039}, {"ts": 1772832480000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 98460.9, "quote_volume": 9869.571, "trades": 39, "taker_buy_volume": 37888.2, "taker_buy_quote": 3800.18646}, {"ts": 1772832540000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 38982.4, "quote_volume": 3910.61595, "trades": 37, "taker_buy_volume": 31526.1, "taker_buy_quote": 3162.75833}, {"ts": 1772832600000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 1872.8, "quote_volume": 187.64531, "trades": 14, "taker_buy_volume": 667.6, "taker_buy_quote": 66.89352}, {"ts": 1772832660000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 212130.5, "quote_volume": 21247.60164, "trades": 112, "taker_buy_volume": 80519.7, "taker_buy_quote": 8064.93862}, {"ts": 1772832720000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 83890.1, "quote_volume": 8405.90184, "trades": 53, "taker_buy_volume": 44871.5, "taker_buy_quote": 4496.23812}, {"ts": 1772832780000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 21852.9, "quote_volume": 2189.66058, "trades": 26, "taker_buy_volume": 2423.3, "taker_buy_quote": 242.81466}, {"ts": 1772832840000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 110239.1, "quote_volume": 11031.93389, "trades": 74, "taker_buy_volume": 35495.4, "taker_buy_quote": 3551.64911}, {"ts": 1772832900000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 73723.6, "quote_volume": 7379.62447, "trades": 38, "taker_buy_volume": 1145.1, "taker_buy_quote": 114.62451}, {"ts": 1772832960000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 7449.9, "quote_volume": 745.03132, "trades": 20, "taker_buy_volume": 413.2, "taker_buy_quote": 41.36132}, {"ts": 1772833020000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 11816.0, "quote_volume": 1181.45047, "trades": 29, "taker_buy_volume": 5616.2, "taker_buy_quote": 561.62}, {"ts": 1772833080000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 175204.2, "quote_volume": 17527.86874, "trades": 147, "taker_buy_volume": 114860.7, "taker_buy_quote": 11491.13571}, {"ts": 1772833140000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 142882.8, "quote_volume": 14283.74806, "trades": 122, "taker_buy_volume": 91871.3, "taker_buy_quote": 9184.11804}, {"ts": 1772833200000, "open": 0.0999, "high": 0.1, "low": 0.0994, "close": 0.0995, "volume": 499207.8, "quote_volume": 49730.04593, "trades": 555, "taker_buy_volume": 164300.6, "taker_buy_quote": 16375.47418}, {"ts": 1772833260000, "open": 0.0993, "high": 0.0994, "low": 0.099, "close": 0.099, "volume": 210029.5, "quote_volume": 20822.35736, "trades": 395, "taker_buy_volume": 62945.8, "taker_buy_quote": 6241.41487}, {"ts": 1772833320000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 327417.9, "quote_volume": 32482.122, "trades": 209, "taker_buy_volume": 99522.3, "taker_buy_quote": 9872.39363}, {"ts": 1772833380000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 35255.3, "quote_volume": 3500.86035, "trades": 33, "taker_buy_volume": 27423.3, "taker_buy_quote": 2723.14275}, {"ts": 1772833440000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 14272.9, "quote_volume": 1418.72626, "trades": 16, "taker_buy_volume": 3252.1, "taker_buy_quote": 323.25874}, {"ts": 1772833500000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 42664.0, "quote_volume": 4247.73766, "trades": 46, "taker_buy_volume": 31920.9, "taker_buy_quote": 3178.8819}, {"ts": 1772833560000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 9931.9, "quote_volume": 989.93189, "trades": 43, "taker_buy_volume": 5616.1, "taker_buy_quote": 559.78883}, {"ts": 1772833620000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 206242.1, "quote_volume": 20493.69095, "trades": 82, "taker_buy_volume": 15780.2, "taker_buy_quote": 1568.17427}, {"ts": 1772833680000, "open": 0.0994, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 639033.7, "quote_volume": 63387.51673, "trades": 180, "taker_buy_volume": 78012.6, "taker_buy_quote": 7746.38258}, {"ts": 1772833740000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 37205.9, "quote_volume": 3697.74929, "trades": 42, "taker_buy_volume": 30492.8, "taker_buy_quote": 3030.98432}, {"ts": 1772833800000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 138171.3, "quote_volume": 13714.71063, "trades": 98, "taker_buy_volume": 84733.3, "taker_buy_quote": 8413.03939}, {"ts": 1772833860000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 38766.0, "quote_volume": 3851.4783, "trades": 57, "taker_buy_volume": 37426.4, "taker_buy_quote": 3718.36402}, {"ts": 1772833920000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 68781.7, "quote_volume": 6836.35475, "trades": 164, "taker_buy_volume": 31140.2, "taker_buy_quote": 3095.39495}, {"ts": 1772833980000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 173728.8, "quote_volume": 17245.24432, "trades": 98, "taker_buy_volume": 50258.6, "taker_buy_quote": 4992.25131}, {"ts": 1772834040000, "open": 0.0993, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 231526.5, "quote_volume": 22973.97423, "trades": 294, "taker_buy_volume": 109870.4, "taker_buy_quote": 10904.16605}, {"ts": 1772834100000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 37160.8, "quote_volume": 3687.98185, "trades": 81, "taker_buy_volume": 34409.7, "taker_buy_quote": 3414.96922}, {"ts": 1772834160000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 15397.8, "quote_volume": 1531.44728, "trades": 36, "taker_buy_volume": 5014.9, "taker_buy_quote": 498.42372}, {"ts": 1772834220000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 22139.8, "quote_volume": 2205.1467, "trades": 57, "taker_buy_volume": 16537.0, "taker_buy_quote": 1647.10782}, {"ts": 1772834280000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 44259.0, "quote_volume": 4408.1964, "trades": 120, "taker_buy_volume": 33669.0, "taker_buy_quote": 3353.4324}, {"ts": 1772834340000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 43650.6, "quote_volume": 4346.75174, "trades": 60, "taker_buy_volume": 31733.6, "taker_buy_quote": 3160.5844}, {"ts": 1772834400000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 77233.4, "quote_volume": 7699.96111, "trades": 63, "taker_buy_volume": 30340.3, "taker_buy_quote": 3024.71904}, {"ts": 1772834460000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 187034.3, "quote_volume": 18647.57067, "trades": 66, "taker_buy_volume": 2609.9, "taker_buy_quote": 260.45799}, {"ts": 1772834520000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 165198.8, "quote_volume": 16445.5961, "trades": 89, "taker_buy_volume": 88693.8, "taker_buy_quote": 8831.37863}, {"ts": 1772834580000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 126952.7, "quote_volume": 12644.47125, "trades": 46, "taker_buy_volume": 35027.7, "taker_buy_quote": 3488.75892}, {"ts": 1772834640000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 639112.9, "quote_volume": 63718.62922, "trades": 287, "taker_buy_volume": 358859.6, "taker_buy_quote": 35773.35048}, {"ts": 1772834700000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 47850.3, "quote_volume": 4775.45994, "trades": 75, "taker_buy_volume": 27427.5, "taker_buy_quote": 2737.2645}, {"ts": 1772834760000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 16330.6, "quote_volume": 1629.22918, "trades": 29, "taker_buy_volume": 10683.6, "taker_buy_quote": 1066.22328}, {"ts": 1772834820000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 2779.2, "quote_volume": 277.08624, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834880000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 166773.1, "quote_volume": 16632.2652, "trades": 69, "taker_buy_volume": 33635.9, "taker_buy_quote": 3356.86282}, {"ts": 1772834940000, "open": 0.0997, "high": 0.0998, "low": 0.0994, "close": 0.0996, "volume": 1559544.3, "quote_volume": 155419.09574, "trades": 271, "taker_buy_volume": 93458.9, "taker_buy_quote": 9302.69348}, {"ts": 1772835000000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 56003.9, "quote_volume": 5573.1193, "trades": 82, "taker_buy_volume": 35538.3, "taker_buy_quote": 3536.65856}, {"ts": 1772835060000, "open": 0.0995, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 164683.2, "quote_volume": 16376.95844, "trades": 121, "taker_buy_volume": 132115.1, "taker_buy_quote": 13138.12916}, {"ts": 1772835120000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 162915.8, "quote_volume": 16239.91351, "trades": 102, "taker_buy_volume": 88889.7, "taker_buy_quote": 8859.90493}, {"ts": 1772835180000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 80959.7, "quote_volume": 8055.63529, "trades": 84, "taker_buy_volume": 64041.4, "taker_buy_quote": 6372.85138}, {"ts": 1772835240000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 633.4, "quote_volume": 62.95996, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835300000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 109279.8, "quote_volume": 10883.00211, "trades": 43, "taker_buy_volume": 62892.2, "taker_buy_quote": 6263.14824}, {"ts": 1772835360000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 207924.2, "quote_volume": 20743.03548, "trades": 147, "taker_buy_volume": 180771.9, "taker_buy_quote": 18035.98516}, {"ts": 1772835420000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 16224.9, "quote_volume": 1617.61451, "trades": 23, "taker_buy_volume": 16144.7, "taker_buy_quote": 1609.62659}, {"ts": 1772835480000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 10848.9, "quote_volume": 1081.63533, "trades": 18, "taker_buy_volume": 10848.9, "taker_buy_quote": 1081.63533}, {"ts": 1772835540000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 126469.8, "quote_volume": 12641.37704, "trades": 130, "taker_buy_volume": 66779.9, "taker_buy_quote": 6673.7784}, {"ts": 1772835600000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 38983.4, "quote_volume": 3892.64246, "trades": 35, "taker_buy_volume": 1001.0, "taker_buy_quote": 99.9999}, {"ts": 1772835660000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 163344.4, "quote_volume": 16308.37175, "trades": 87, "taker_buy_volume": 90746.2, "taker_buy_quote": 9061.14027}, {"ts": 1772835720000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 371270.0, "quote_volume": 37131.00313, "trades": 256, "taker_buy_volume": 271082.2, "taker_buy_quote": 27116.01675}, {"ts": 1772835780000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 162514.3, "quote_volume": 16232.68459, "trades": 140, "taker_buy_volume": 97007.5, "taker_buy_quote": 9693.43154}, {"ts": 1772835840000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 21630.1, "quote_volume": 2160.84699, "trades": 19, "taker_buy_volume": 21630.1, "taker_buy_quote": 2160.84699}, {"ts": 1772835900000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835960000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 17468.7, "quote_volume": 1745.12313, "trades": 32, "taker_buy_volume": 12307.8, "taker_buy_quote": 1229.54922}, {"ts": 1772836020000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 85916.1, "quote_volume": 8586.53106, "trades": 98, "taker_buy_volume": 48822.8, "taker_buy_quote": 4880.55696}, {"ts": 1772836080000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 3355.5, "quote_volume": 335.55, "trades": 13, "taker_buy_volume": 3355.5, "taker_buy_quote": 335.55}, {"ts": 1772836140000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 9626.9, "quote_volume": 962.69, "trades": 23, "taker_buy_volume": 8201.7, "taker_buy_quote": 820.17}, {"ts": 1772836200000, "open": 0.1, "high": 0.1002, "low": 0.0997, "close": 0.0998, "volume": 752394.2, "quote_volume": 75183.80161, "trades": 320, "taker_buy_volume": 431558.5, "taker_buy_quote": 43141.00171}, {"ts": 1772836260000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 23939.5, "quote_volume": 2390.80504, "trades": 36, "taker_buy_volume": 14720.7, "taker_buy_quote": 1470.55357}, {"ts": 1772836320000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836380000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 30769.2, "quote_volume": 3077.36566, "trades": 34, "taker_buy_volume": 13854.7, "taker_buy_quote": 1385.63224}, {"ts": 1772836440000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 293289.2, "quote_volume": 29432.7216, "trades": 150, "taker_buy_volume": 201886.9, "taker_buy_quote": 20257.84468}, {"ts": 1772836500000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 50445.4, "quote_volume": 5064.71069, "trades": 25, "taker_buy_volume": 1169.9, "taker_buy_quote": 117.50771}, {"ts": 1772836560000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 82719.6, "quote_volume": 8295.25252, "trades": 74, "taker_buy_volume": 1935.6, "taker_buy_quote": 194.27741}, {"ts": 1772836620000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 46582.4, "quote_volume": 4663.00745, "trades": 63, "taker_buy_volume": 44639.8, "taker_buy_quote": 4468.44398}, {"ts": 1772836680000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 147752.2, "quote_volume": 14793.38261, "trades": 104, "taker_buy_volume": 80403.2, "taker_buy_quote": 8051.91116}, {"ts": 1772836740000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 38287.3, "quote_volume": 3836.39653, "trades": 39, "taker_buy_volume": 36853.4, "taker_buy_quote": 3692.71975}, {"ts": 1772836800000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 82035.6, "quote_volume": 8207.95001, "trades": 93, "taker_buy_volume": 40082.1, "taker_buy_quote": 4010.65518}, {"ts": 1772836860000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 16185.2, "quote_volume": 1620.5593, "trades": 24, "taker_buy_volume": 12815.8, "taker_buy_quote": 1283.28236}, {"ts": 1772836920000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 10157.8, "quote_volume": 1017.66574, "trades": 24, "taker_buy_volume": 8699.6, "taker_buy_quote": 871.69992}, {"ts": 1772836980000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 18487.3, "quote_volume": 1853.00232, "trades": 25, "taker_buy_volume": 8884.7, "taker_buy_quote": 890.8218}, {"ts": 1772837040000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 8379.3, "quote_volume": 839.20947, "trades": 17, "taker_buy_volume": 3796.4, "taker_buy_quote": 380.41026}, {"ts": 1772837100000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 4327.8, "quote_volume": 433.64556, "trades": 9, "taker_buy_volume": 4327.8, "taker_buy_quote": 433.64556}, {"ts": 1772837160000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 30557.0, "quote_volume": 3064.7711, "trades": 19, "taker_buy_volume": 30327.7, "taker_buy_quote": 3041.79524}, {"ts": 1772837220000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 150.4, "quote_volume": 15.08512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837280000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 1354.0, "quote_volume": 135.9416, "trades": 5, "taker_buy_volume": 1354.0, "taker_buy_quote": 135.9416}, {"ts": 1772837340000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 2243.3, "quote_volume": 225.00299, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837400000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837460000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 47753.6, "quote_volume": 4789.28732, "trades": 29, "taker_buy_volume": 18292.1, "taker_buy_quote": 1834.69763}, {"ts": 1772837520000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 19578.5, "quote_volume": 1963.72355, "trades": 24, "taker_buy_volume": 14687.5, "taker_buy_quote": 1473.15625}, {"ts": 1772837580000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 3399.8, "quote_volume": 341.22583, "trades": 10, "taker_buy_volume": 2258.9, "taker_buy_quote": 226.79356}, {"ts": 1772837640000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 1063.3, "quote_volume": 106.70404, "trades": 11, "taker_buy_volume": 550.5, "taker_buy_quote": 55.2702}, {"ts": 1772837700000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 35314.1, "quote_volume": 3545.53564, "trades": 13, "taker_buy_volume": 35314.1, "taker_buy_quote": 3545.53564}, {"ts": 1772837760000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 77992.5, "quote_volume": 7832.20927, "trades": 54, "taker_buy_volume": 17622.7, "taker_buy_quote": 1771.08135}, {"ts": 1772837820000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 6490.3, "quote_volume": 652.14555, "trades": 5, "taker_buy_volume": 5194.3, "taker_buy_quote": 522.02715}, {"ts": 1772837880000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 108262.8, "quote_volume": 10880.4114, "trades": 55, "taker_buy_volume": 85906.8, "taker_buy_quote": 8633.6334}, {"ts": 1772837940000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 18943.9, "quote_volume": 1902.01501, "trades": 26, "taker_buy_volume": 474.5, "taker_buy_quote": 47.68725}, {"ts": 1772838000000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 8322.6, "quote_volume": 835.60032, "trades": 20, "taker_buy_volume": 112.8, "taker_buy_quote": 11.3364}, {"ts": 1772838060000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 57084.6, "quote_volume": 5731.29384, "trades": 21, "taker_buy_volume": 4438.9, "taker_buy_quote": 445.66556}, {"ts": 1772838120000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 980.0, "quote_volume": 98.392, "trades": 3, "taker_buy_volume": 980.0, "taker_buy_quote": 98.392}, {"ts": 1772838180000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 5074.3, "quote_volume": 508.95229, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838240000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 4874.6, "quote_volume": 489.28008, "trades": 13, "taker_buy_volume": 3577.0, "taker_buy_quote": 359.1308}, {"ts": 1772838300000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 71353.4, "quote_volume": 7163.77624, "trades": 44, "taker_buy_volume": 52077.9, "taker_buy_quote": 5228.62116}, {"ts": 1772838360000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 42882.4, "quote_volume": 4302.8749, "trades": 78, "taker_buy_volume": 34792.8, "taker_buy_quote": 3491.70012}, {"ts": 1772838420000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 6004.0, "quote_volume": 602.2012, "trades": 13, "taker_buy_volume": 5876.2, "taker_buy_quote": 589.38286}, {"ts": 1772838480000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 706.5, "quote_volume": 70.92045, "trades": 11, "taker_buy_volume": 585.0, "taker_buy_quote": 58.734}, {"ts": 1772838540000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 44080.2, "quote_volume": 4421.1369, "trades": 57, "taker_buy_volume": 35556.0, "taker_buy_quote": 3566.27503}, {"ts": 1772838600000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 25621.9, "quote_volume": 2567.31438, "trades": 17, "taker_buy_volume": 14036.5, "taker_buy_quote": 1406.4573}, {"ts": 1772838660000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 216.9, "quote_volume": 21.73338, "trades": 2, "taker_buy_volume": 216.9, "taker_buy_quote": 21.73338}, {"ts": 1772838720000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 63414.2, "quote_volume": 6354.10284, "trades": 29, "taker_buy_volume": 63414.2, "taker_buy_quote": 6354.10284}, {"ts": 1772838780000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 365.9, "quote_volume": 36.65318, "trades": 4, "taker_buy_volume": 265.9, "taker_buy_quote": 26.64318}, {"ts": 1772838840000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 82247.8, "quote_volume": 8241.2138, "trades": 34, "taker_buy_volume": 72851.9, "taker_buy_quote": 7299.76038}, {"ts": 1772838900000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 4338.9, "quote_volume": 434.78586, "trades": 17, "taker_buy_volume": 280.8, "taker_buy_quote": 28.16424}, {"ts": 1772838960000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 31112.5, "quote_volume": 3119.45304, "trades": 29, "taker_buy_volume": 19805.4, "taker_buy_quote": 1986.48162}, {"ts": 1772839020000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 1164.5, "quote_volume": 116.74431, "trades": 12, "taker_buy_volume": 614.1, "taker_buy_quote": 61.59423}, {"ts": 1772839080000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 4607.1, "quote_volume": 461.99483, "trades": 15, "taker_buy_volume": 3634.1, "taker_buy_quote": 364.50023}, {"ts": 1772839140000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 99274.1, "quote_volume": 9957.12915, "trades": 71, "taker_buy_volume": 97740.1, "taker_buy_quote": 9803.40108}, {"ts": 1772839200000, "open": 0.1004, "high": 0.1008, "low": 0.1003, "close": 0.1006, "volume": 385091.8, "quote_volume": 38739.76789, "trades": 146, "taker_buy_volume": 314120.3, "taker_buy_quote": 31595.86522}, {"ts": 1772839260000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 20652.7, "quote_volume": 2078.07082, "trades": 41, "taker_buy_volume": 11193.1, "taker_buy_quote": 1126.43506}, {"ts": 1772839320000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 38816.5, "quote_volume": 3904.88876, "trades": 36, "taker_buy_volume": 32728.4, "taker_buy_quote": 3292.47704}, {"ts": 1772839380000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 193288.5, "quote_volume": 19425.32714, "trades": 85, "taker_buy_volume": 32796.1, "taker_buy_quote": 3298.27134}, {"ts": 1772839440000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 18658.8, "quote_volume": 1873.33797, "trades": 18, "taker_buy_volume": 11950.7, "taker_buy_quote": 1199.85028}, {"ts": 1772839500000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 61253.5, "quote_volume": 6144.45369, "trades": 39, "taker_buy_volume": 22531.4, "taker_buy_quote": 2260.62706}, {"ts": 1772839560000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 1236.1, "quote_volume": 123.98083, "trades": 12, "taker_buy_volume": 891.6, "taker_buy_quote": 89.42748}, {"ts": 1772839620000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 36572.7, "quote_volume": 3668.24181, "trades": 16, "taker_buy_volume": 36572.7, "taker_buy_quote": 3668.24181}, {"ts": 1772839680000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839740000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 16928.3, "quote_volume": 1696.30536, "trades": 15, "taker_buy_volume": 897.0, "taker_buy_quote": 89.9691}, {"ts": 1772839800000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 4034.4, "quote_volume": 404.22523, "trades": 28, "taker_buy_volume": 131.1, "taker_buy_quote": 13.13622}, {"ts": 1772839860000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 44433.8, "quote_volume": 4444.72997, "trades": 82, "taker_buy_volume": 601.7, "taker_buy_quote": 60.29034}, {"ts": 1772839920000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 132225.5, "quote_volume": 13192.03305, "trades": 142, "taker_buy_volume": 71669.3, "taker_buy_quote": 7153.11458}, {"ts": 1772839980000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 50372.5, "quote_volume": 5013.03817, "trades": 80, "taker_buy_volume": 24173.2, "taker_buy_quote": 2405.51262}, {"ts": 1772840040000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 3756.2, "quote_volume": 374.08762, "trades": 6, "taker_buy_volume": 3457.2, "taker_buy_quote": 344.33712}, {"ts": 1772840100000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 901.4, "quote_volume": 89.74954, "trades": 8, "taker_buy_volume": 602.4, "taker_buy_quote": 59.99904}, {"ts": 1772840160000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 62504.6, "quote_volume": 6213.14411, "trades": 120, "taker_buy_volume": 35794.4, "taker_buy_quote": 3558.03074}, {"ts": 1772840220000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 17215.0, "quote_volume": 1711.16438, "trades": 12, "taker_buy_volume": 17148.8, "taker_buy_quote": 1704.59072}, {"ts": 1772840280000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 33574.3, "quote_volume": 3337.28542, "trades": 15, "taker_buy_volume": 19864.3, "taker_buy_quote": 1974.51142}, {"ts": 1772840340000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840400000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 2639.5, "quote_volume": 262.63025, "trades": 6, "taker_buy_volume": 2639.5, "taker_buy_quote": 262.63025}, {"ts": 1772840460000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 54025.0, "quote_volume": 5375.45166, "trades": 42, "taker_buy_volume": 48176.2, "taker_buy_quote": 4793.5319}, {"ts": 1772840520000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 42846.7, "quote_volume": 4258.30494, "trades": 72, "taker_buy_volume": 23664.9, "taker_buy_quote": 2352.00975}, {"ts": 1772840580000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1574.0, "quote_volume": 156.2982, "trades": 3, "taker_buy_volume": 1574.0, "taker_buy_quote": 156.2982}, {"ts": 1772840640000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 34853.6, "quote_volume": 3457.93488, "trades": 59, "taker_buy_volume": 11051.9, "taker_buy_quote": 1096.80624}, {"ts": 1772840700000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 37409.2, "quote_volume": 3714.1168, "trades": 57, "taker_buy_volume": 24102.4, "taker_buy_quote": 2393.36832}, {"ts": 1772840760000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 69429.8, "quote_volume": 6887.15874, "trades": 55, "taker_buy_volume": 38885.6, "taker_buy_quote": 3857.48171}, {"ts": 1772840820000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 75737.7, "quote_volume": 7514.28567, "trades": 46, "taker_buy_volume": 71904.8, "taker_buy_quote": 7134.12199}, {"ts": 1772840880000, "open": 0.0992, "high": 0.0992, "low": 0.0988, "close": 0.0989, "volume": 215052.3, "quote_volume": 21306.58891, "trades": 157, "taker_buy_volume": 80106.8, "taker_buy_quote": 7933.49203}, {"ts": 1772840940000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 141200.9, "quote_volume": 13954.64658, "trades": 155, "taker_buy_volume": 42112.1, "taker_buy_quote": 4163.88287}, {"ts": 1772841000000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 69996.3, "quote_volume": 6915.63444, "trades": 33, "taker_buy_volume": 43315.7, "taker_buy_quote": 4279.59116}, {"ts": 1772841060000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 52656.7, "quote_volume": 5202.32531, "trades": 47, "taker_buy_volume": 23613.3, "taker_buy_quote": 2333.00047}, {"ts": 1772841120000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 18484.8, "quote_volume": 1826.29824, "trades": 41, "taker_buy_volume": 10332.4, "taker_buy_quote": 1020.84112}, {"ts": 1772841180000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 5261.8, "quote_volume": 519.86584, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841240000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 36030.4, "quote_volume": 3557.13287, "trades": 73, "taker_buy_volume": 23022.7, "taker_buy_quote": 2272.75523}, {"ts": 1772841300000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 7591.2, "quote_volume": 749.26763, "trades": 23, "taker_buy_volume": 161.9, "taker_buy_quote": 15.99572}, {"ts": 1772841360000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 126292.1, "quote_volume": 12453.77547, "trades": 112, "taker_buy_volume": 52624.6, "taker_buy_quote": 5190.15997}, {"ts": 1772841420000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 135001.3, "quote_volume": 13322.41346, "trades": 67, "taker_buy_volume": 123455.0, "taker_buy_quote": 12183.94828}, {"ts": 1772841480000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 178048.6, "quote_volume": 17575.18903, "trades": 67, "taker_buy_volume": 158421.7, "taker_buy_quote": 15637.0645}, {"ts": 1772841540000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 86881.7, "quote_volume": 8588.56969, "trades": 70, "taker_buy_volume": 70424.1, "taker_buy_quote": 6961.49468}, {"ts": 1772841600000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 39340.6, "quote_volume": 3895.7095, "trades": 45, "taker_buy_volume": 33042.9, "taker_buy_quote": 3272.33568}, {"ts": 1772841660000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0991, "volume": 251752.5, "quote_volume": 24979.85434, "trades": 103, "taker_buy_volume": 41274.3, "taker_buy_quote": 4097.0339}, {"ts": 1772841720000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 122225.7, "quote_volume": 12087.84718, "trades": 93, "taker_buy_volume": 101047.2, "taker_buy_quote": 9993.44903}, {"ts": 1772841780000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 119689.6, "quote_volume": 11805.72007, "trades": 167, "taker_buy_volume": 69415.5, "taker_buy_quote": 6847.90347}, {"ts": 1772841840000, "open": 0.0987, "high": 0.099, "low": 0.0986, "close": 0.0988, "volume": 139486.1, "quote_volume": 13789.05944, "trades": 172, "taker_buy_volume": 96308.3, "taker_buy_quote": 9520.24678}, {"ts": 1772841900000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 13923.9, "quote_volume": 1376.29027, "trades": 46, "taker_buy_volume": 12210.4, "taker_buy_quote": 1206.8644}, {"ts": 1772841960000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 115149.5, "quote_volume": 11390.9702, "trades": 49, "taker_buy_volume": 86370.8, "taker_buy_quote": 8545.89099}, {"ts": 1772842020000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 19955.6, "quote_volume": 1974.31168, "trades": 41, "taker_buy_volume": 17480.9, "taker_buy_quote": 1729.77588}, {"ts": 1772842080000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 86158.5, "quote_volume": 8510.68801, "trades": 79, "taker_buy_volume": 15906.6, "taker_buy_quote": 1571.63935}, {"ts": 1772842140000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 41342.3, "quote_volume": 4081.23219, "trades": 91, "taker_buy_volume": 22341.8, "taker_buy_quote": 2205.89215}, {"ts": 1772842200000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 97340.2, "quote_volume": 9619.72504, "trades": 80, "taker_buy_volume": 32062.3, "taker_buy_quote": 3169.70337}, {"ts": 1772842260000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 35656.5, "quote_volume": 3523.85953, "trades": 41, "taker_buy_volume": 28934.3, "taker_buy_quote": 2859.74897}, {"ts": 1772842320000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 28054.0, "quote_volume": 2774.5406, "trades": 29, "taker_buy_volume": 28054.0, "taker_buy_quote": 2774.5406}, {"ts": 1772842380000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 8366.0, "quote_volume": 827.49841, "trades": 14, "taker_buy_volume": 2209.0, "taker_buy_quote": 218.57111}, {"ts": 1772842440000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 51755.5, "quote_volume": 5123.7945, "trades": 38, "taker_buy_volume": 26883.9, "taker_buy_quote": 2661.5061}, {"ts": 1772842500000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 24961.4, "quote_volume": 2468.68246, "trades": 50, "taker_buy_volume": 15346.7, "taker_buy_quote": 1517.78863}, {"ts": 1772842560000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 62071.7, "quote_volume": 6140.6257, "trades": 50, "taker_buy_volume": 53506.0, "taker_buy_quote": 5292.6214}, {"ts": 1772842620000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 282.8, "quote_volume": 28.02548, "trades": 6, "taker_buy_volume": 282.8, "taker_buy_quote": 28.02548}, {"ts": 1772842680000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 6246.8, "quote_volume": 619.05788, "trades": 16, "taker_buy_volume": 4528.1, "taker_buy_quote": 448.73471}, {"ts": 1772842740000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 99048.9, "quote_volume": 9807.60701, "trades": 87, "taker_buy_volume": 32861.4, "taker_buy_quote": 3253.49459}, {"ts": 1772842800000, "open": 0.099, "high": 0.0991, "low": 0.0985, "close": 0.0986, "volume": 186305.8, "quote_volume": 18402.98618, "trades": 211, "taker_buy_volume": 75790.3, "taker_buy_quote": 7484.28791}, {"ts": 1772842860000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 88077.7, "quote_volume": 8684.42374, "trades": 186, "taker_buy_volume": 39039.5, "taker_buy_quote": 3849.32162}, {"ts": 1772842920000, "open": 0.0986, "high": 0.0986, "low": 0.0972, "close": 0.0977, "volume": 1298180.5, "quote_volume": 126902.72511, "trades": 627, "taker_buy_volume": 226805.7, "taker_buy_quote": 22188.16891}, {"ts": 1772842980000, "open": 0.0977, "high": 0.098, "low": 0.0976, "close": 0.0978, "volume": 259913.6, "quote_volume": 25437.76989, "trades": 246, "taker_buy_volume": 164462.6, "taker_buy_quote": 16097.5652}, {"ts": 1772843040000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 154116.1, "quote_volume": 15106.2423, "trades": 100, "taker_buy_volume": 127358.7, "taker_buy_quote": 12481.42025}, {"ts": 1772843100000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 87446.9, "quote_volume": 8577.10692, "trades": 53, "taker_buy_volume": 7447.4, "taker_buy_quote": 730.58994}, {"ts": 1772843160000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 37418.7, "quote_volume": 3670.39951, "trades": 43, "taker_buy_volume": 23768.7, "taker_buy_quote": 2331.99311}, {"ts": 1772843220000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 68334.7, "quote_volume": 6703.52868, "trades": 40, "taker_buy_volume": 55181.0, "taker_buy_quote": 5413.83413}, {"ts": 1772843280000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 2817.6, "quote_volume": 276.72374, "trades": 3, "taker_buy_volume": 354.2, "taker_buy_quote": 34.81786}, {"ts": 1772843340000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 94171.0, "quote_volume": 9247.01486, "trades": 33, "taker_buy_volume": 14424.3, "taker_buy_quote": 1416.46626}, {"ts": 1772843400000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 44485.7, "quote_volume": 4364.05898, "trades": 34, "taker_buy_volume": 15890.6, "taker_buy_quote": 1558.87967}, {"ts": 1772843460000, "open": 0.0981, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 39964.2, "quote_volume": 3919.76548, "trades": 51, "taker_buy_volume": 28613.1, "taker_buy_quote": 2806.95529}, {"ts": 1772843520000, "open": 0.0981, "high": 0.0985, "low": 0.0981, "close": 0.0985, "volume": 58957.2, "quote_volume": 5796.0606, "trades": 64, "taker_buy_volume": 58391.4, "taker_buy_quote": 5740.53322}, {"ts": 1772843580000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 16471.1, "quote_volume": 1622.41147, "trades": 19, "taker_buy_volume": 16359.5, "taker_buy_quote": 1611.41887}, {"ts": 1772843640000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 75828.6, "quote_volume": 7470.02958, "trades": 79, "taker_buy_volume": 58390.6, "taker_buy_quote": 5752.79258}, {"ts": 1772843700000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 58644.5, "quote_volume": 5770.6188, "trades": 46, "taker_buy_volume": 37427.2, "taker_buy_quote": 3682.83648}, {"ts": 1772843760000, "open": 0.0984, "high": 0.0984, "low": 0.098, "close": 0.0981, "volume": 127694.1, "quote_volume": 12541.1803, "trades": 95, "taker_buy_volume": 48746.7, "taker_buy_quote": 4788.88868}, {"ts": 1772843820000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 70787.4, "quote_volume": 6933.44305, "trades": 99, "taker_buy_volume": 22974.6, "taker_buy_quote": 2249.93545}, {"ts": 1772843880000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 57269.6, "quote_volume": 5605.89409, "trades": 70, "taker_buy_volume": 38440.3, "taker_buy_quote": 3763.30537}, {"ts": 1772843940000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 98980.2, "quote_volume": 9707.18963, "trades": 66, "taker_buy_volume": 88168.3, "taker_buy_quote": 8647.00089}, {"ts": 1772844000000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 9508.6, "quote_volume": 933.74452, "trades": 17, "taker_buy_volume": 9427.2, "taker_buy_quote": 925.75104}, {"ts": 1772844060000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 181698.9, "quote_volume": 17876.77541, "trades": 57, "taker_buy_volume": 46685.9, "taker_buy_quote": 4593.04786}, {"ts": 1772844120000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 31925.7, "quote_volume": 3136.84816, "trades": 58, "taker_buy_volume": 1339.6, "taker_buy_quote": 131.41476}, {"ts": 1772844180000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 2356.5, "quote_volume": 231.06657, "trades": 9, "taker_buy_volume": 1295.7, "taker_buy_quote": 127.10817}, {"ts": 1772844240000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 77680.7, "quote_volume": 7604.81311, "trades": 52, "taker_buy_volume": 40259.4, "taker_buy_quote": 3941.45486}, {"ts": 1772844300000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 40590.8, "quote_volume": 3969.71923, "trades": 46, "taker_buy_volume": 35793.0, "taker_buy_quote": 3500.77744}, {"ts": 1772844360000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 52559.3, "quote_volume": 5146.75009, "trades": 52, "taker_buy_volume": 52559.3, "taker_buy_quote": 5146.75009}, {"ts": 1772844420000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 5025.0, "quote_volume": 492.43148, "trades": 7, "taker_buy_volume": 4839.8, "taker_buy_quote": 474.3004}, {"ts": 1772844480000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 47617.7, "quote_volume": 4666.47554, "trades": 53, "taker_buy_volume": 35816.4, "taker_buy_quote": 3510.01849}, {"ts": 1772844540000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 73075.9, "quote_volume": 7146.35173, "trades": 114, "taker_buy_volume": 48874.0, "taker_buy_quote": 4780.6656}, {"ts": 1772844600000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 72687.1, "quote_volume": 7116.37361, "trades": 25, "taker_buy_volume": 71543.3, "taker_buy_quote": 7004.39559}, {"ts": 1772844660000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 23782.2, "quote_volume": 2327.9101, "trades": 48, "taker_buy_volume": 102.3, "taker_buy_quote": 10.01517}, {"ts": 1772844720000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 63024.9, "quote_volume": 6163.10116, "trades": 81, "taker_buy_volume": 37385.0, "taker_buy_quote": 3656.253}, {"ts": 1772844780000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 62086.8, "quote_volume": 6076.26113, "trades": 64, "taker_buy_volume": 57341.7, "taker_buy_quote": 5612.07913}, {"ts": 1772844840000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 17758.7, "quote_volume": 1739.2772, "trades": 33, "taker_buy_volume": 7004.7, "taker_buy_quote": 686.4606}, {"ts": 1772844900000, "open": 0.0979, "high": 0.098, "low": 0.0977, "close": 0.0978, "volume": 97926.0, "quote_volume": 9580.60848, "trades": 73, "taker_buy_volume": 16296.3, "taker_buy_quote": 1594.85024}, {"ts": 1772844960000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 60064.9, "quote_volume": 5868.16719, "trades": 84, "taker_buy_volume": 30650.7, "taker_buy_quote": 2995.57431}, {"ts": 1772845020000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 245604.5, "quote_volume": 23979.71735, "trades": 134, "taker_buy_volume": 172680.0, "taker_buy_quote": 16858.61745}, {"ts": 1772845080000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 18384.0, "quote_volume": 1794.3679, "trades": 31, "taker_buy_volume": 17108.2, "taker_buy_quote": 1669.88032}, {"ts": 1772845140000, "open": 0.0976, "high": 0.0977, "low": 0.0973, "close": 0.0974, "volume": 150387.1, "quote_volume": 14663.39076, "trades": 174, "taker_buy_volume": 109249.8, "taker_buy_quote": 10652.19184}, {"ts": 1772845200000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 58186.2, "quote_volume": 5667.23305, "trades": 93, "taker_buy_volume": 45008.4, "taker_buy_quote": 4384.12312}, {"ts": 1772845260000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 96263.9, "quote_volume": 9385.72038, "trades": 62, "taker_buy_volume": 43997.7, "taker_buy_quote": 4289.77575}, {"ts": 1772845320000, "open": 0.0975, "high": 0.0976, "low": 0.0972, "close": 0.0973, "volume": 112438.6, "quote_volume": 10959.3269, "trades": 106, "taker_buy_volume": 31569.8, "taker_buy_quote": 3075.30986}, {"ts": 1772845380000, "open": 0.0972, "high": 0.0974, "low": 0.0971, "close": 0.0974, "volume": 156985.8, "quote_volume": 15265.11757, "trades": 185, "taker_buy_volume": 97327.7, "taker_buy_quote": 9467.60968}, {"ts": 1772845440000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 30649.0, "quote_volume": 2982.50964, "trades": 27, "taker_buy_volume": 9739.5, "taker_buy_quote": 948.01529}, {"ts": 1772845500000, "open": 0.0973, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 80398.3, "quote_volume": 7815.59389, "trades": 106, "taker_buy_volume": 33302.1, "taker_buy_quote": 3237.54678}, {"ts": 1772845560000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 125030.1, "quote_volume": 12130.36751, "trades": 174, "taker_buy_volume": 77711.1, "taker_buy_quote": 7540.09943}, {"ts": 1772845620000, "open": 0.097, "high": 0.0974, "low": 0.097, "close": 0.0973, "volume": 84260.3, "quote_volume": 8189.56412, "trades": 97, "taker_buy_volume": 76460.7, "taker_buy_quote": 7432.71414}, {"ts": 1772845680000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 54303.9, "quote_volume": 5289.64153, "trades": 67, "taker_buy_volume": 34623.5, "taker_buy_quote": 3372.77057}, {"ts": 1772845740000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 13309.0, "quote_volume": 1297.0118, "trades": 23, "taker_buy_volume": 10608.0, "taker_buy_quote": 1033.9344}, {"ts": 1772845800000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 36770.3, "quote_volume": 3587.57614, "trades": 85, "taker_buy_volume": 28603.2, "taker_buy_quote": 2791.14701}, {"ts": 1772845860000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 142268.7, "quote_volume": 13861.44395, "trades": 138, "taker_buy_volume": 74967.6, "taker_buy_quote": 7301.84424}, {"ts": 1772845920000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845980000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 12812.9, "quote_volume": 1249.25305, "trades": 20, "taker_buy_volume": 11081.1, "taker_buy_quote": 1080.57573}, {"ts": 1772846040000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 2527.0, "quote_volume": 246.62701, "trades": 8, "taker_buy_volume": 2445.1, "taker_buy_quote": 238.64176}, {"ts": 1772846100000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 98325.2, "quote_volume": 9588.551, "trades": 87, "taker_buy_volume": 53378.3, "taker_buy_quote": 5205.48656}, {"ts": 1772846160000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 115.1, "quote_volume": 11.23376, "trades": 1, "taker_buy_volume": 115.1, "taker_buy_quote": 11.23376}, {"ts": 1772846220000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 9974.7, "quote_volume": 974.06038, "trades": 30, "taker_buy_volume": 9872.5, "taker_buy_quote": 964.07544}, {"ts": 1772846280000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 21291.3, "quote_volume": 2080.73818, "trades": 43, "taker_buy_volume": 12899.1, "taker_buy_quote": 1260.82024}, {"ts": 1772846340000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 61959.5, "quote_volume": 6070.70327, "trades": 40, "taker_buy_volume": 61755.1, "taker_buy_quote": 6050.68334}, {"ts": 1772846400000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 81386.8, "quote_volume": 7971.57387, "trades": 47, "taker_buy_volume": 46545.2, "taker_buy_quote": 4560.43529}, {"ts": 1772846460000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 17419.5, "quote_volume": 1705.39047, "trades": 14, "taker_buy_volume": 16892.8, "taker_buy_quote": 1653.82654}, {"ts": 1772846520000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 31785.6, "quote_volume": 3112.95266, "trades": 40, "taker_buy_volume": 7059.0, "taker_buy_quote": 691.71962}, {"ts": 1772846580000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 34074.5, "quote_volume": 3339.28979, "trades": 75, "taker_buy_volume": 31809.5, "taker_buy_quote": 3117.331}, {"ts": 1772846640000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 34432.4, "quote_volume": 3374.41899, "trades": 47, "taker_buy_volume": 9594.5, "taker_buy_quote": 940.30479}, {"ts": 1772846700000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 184733.0, "quote_volume": 18122.18533, "trades": 114, "taker_buy_volume": 105158.0, "taker_buy_quote": 10315.9998}, {"ts": 1772846760000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 61676.8, "quote_volume": 6047.42594, "trades": 40, "taker_buy_volume": 15952.1, "taker_buy_quote": 1564.90101}, {"ts": 1772846820000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 37818.5, "quote_volume": 3709.99485, "trades": 29, "taker_buy_volume": 14422.8, "taker_buy_quote": 1414.87668}, {"ts": 1772846880000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 7003.3, "quote_volume": 687.15994, "trades": 10, "taker_buy_volume": 1362.1, "taker_buy_quote": 133.75822}, {"ts": 1772846940000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 13734.8, "quote_volume": 1347.38999, "trades": 26, "taker_buy_volume": 7047.4, "taker_buy_quote": 691.35605}, {"ts": 1772847000000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 42560.0, "quote_volume": 4173.59891, "trades": 151, "taker_buy_volume": 19464.3, "taker_buy_quote": 1909.44783}, {"ts": 1772847060000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 49444.6, "quote_volume": 4855.44541, "trades": 101, "taker_buy_volume": 48270.2, "taker_buy_quote": 4740.13364}, {"ts": 1772847120000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 32001.6, "quote_volume": 3142.55712, "trades": 49, "taker_buy_volume": 16198.9, "taker_buy_quote": 1590.73198}, {"ts": 1772847180000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 42360.3, "quote_volume": 4159.83354, "trades": 41, "taker_buy_volume": 25560.1, "taker_buy_quote": 2510.22603}, {"ts": 1772847240000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 10053.1, "quote_volume": 985.21113, "trades": 5, "taker_buy_volume": 73.3, "taker_buy_quote": 7.19073}, {"ts": 1772847300000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 11809.1, "quote_volume": 1158.47271, "trades": 17, "taker_buy_volume": 2026.2, "taker_buy_quote": 198.77022}, {"ts": 1772847360000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 21678.4, "quote_volume": 2128.81888, "trades": 26, "taker_buy_volume": 15448.4, "taker_buy_quote": 1517.03288}, {"ts": 1772847420000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 30556.8, "quote_volume": 3000.58812, "trades": 36, "taker_buy_volume": 3917.9, "taker_buy_quote": 384.73778}, {"ts": 1772847480000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 49653.8, "quote_volume": 4872.85796, "trades": 50, "taker_buy_volume": 23724.9, "taker_buy_quote": 2328.16487}, {"ts": 1772847540000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 5569.9, "quote_volume": 547.31865, "trades": 27, "taker_buy_volume": 4914.0, "taker_buy_quote": 482.90927}, {"ts": 1772847600000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 18359.6, "quote_volume": 1802.89539, "trades": 14, "taker_buy_volume": 17489.3, "taker_buy_quote": 1717.44926}, {"ts": 1772847660000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 22443.3, "quote_volume": 2201.68773, "trades": 30, "taker_buy_volume": 18393.5, "taker_buy_quote": 1804.40235}, {"ts": 1772847720000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 83532.8, "quote_volume": 8197.54107, "trades": 54, "taker_buy_volume": 47650.3, "taker_buy_quote": 4677.46782}, {"ts": 1772847780000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 2769.1, "quote_volume": 272.14302, "trades": 14, "taker_buy_volume": 2174.0, "taker_buy_quote": 213.7042}, {"ts": 1772847840000, "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 174077.8, "quote_volume": 17098.53964, "trades": 114, "taker_buy_volume": 60820.6, "taker_buy_quote": 5970.77366}, {"ts": 1772847900000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 373.1, "quote_volume": 36.65541, "trades": 4, "taker_buy_volume": 169.9, "taker_buy_quote": 16.70117}, {"ts": 1772847960000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 602.5, "quote_volume": 59.21457, "trades": 6, "taker_buy_volume": 490.7, "taker_buy_quote": 48.23581}, {"ts": 1772848020000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 9965.7, "quote_volume": 979.62831, "trades": 28, "taker_buy_volume": 1349.3, "taker_buy_quote": 132.63619}, {"ts": 1772848080000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 35856.0, "quote_volume": 3521.0592, "trades": 26, "taker_buy_volume": 531.6, "taker_buy_quote": 52.20312}, {"ts": 1772848140000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 20851.9, "quote_volume": 2049.35355, "trades": 35, "taker_buy_volume": 5601.8, "taker_buy_quote": 550.66999}, {"ts": 1772848200000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 207568.7, "quote_volume": 20443.14442, "trades": 126, "taker_buy_volume": 110811.1, "taker_buy_quote": 10915.46072}, {"ts": 1772848260000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 62840.4, "quote_volume": 6194.36235, "trades": 64, "taker_buy_volume": 34509.7, "taker_buy_quote": 3402.314}, {"ts": 1772848320000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1405.8, "quote_volume": 138.4713, "trades": 17, "taker_buy_volume": 722.2, "taker_buy_quote": 71.1367}, {"ts": 1772848380000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 3985.4, "quote_volume": 392.5619, "trades": 1, "taker_buy_volume": 3985.4, "taker_buy_quote": 392.5619}, {"ts": 1772848440000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 62569.9, "quote_volume": 6156.87816, "trades": 61, "taker_buy_volume": 8943.5, "taker_buy_quote": 880.0404}, {"ts": 1772848500000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 28286.2, "quote_volume": 2786.11918, "trades": 42, "taker_buy_volume": 4699.4, "taker_buy_quote": 462.94845}, {"ts": 1772848560000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 20226.8, "quote_volume": 1989.47041, "trades": 38, "taker_buy_volume": 8186.5, "taker_buy_quote": 804.91461}, {"ts": 1772848620000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 47952.6, "quote_volume": 4709.25898, "trades": 70, "taker_buy_volume": 46064.0, "taker_buy_quote": 4523.79846}, {"ts": 1772848680000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 3858.2, "quote_volume": 379.03238, "trades": 24, "taker_buy_volume": 1571.4, "taker_buy_quote": 154.46862}, {"ts": 1772848740000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 14497.8, "quote_volume": 1426.54393, "trades": 24, "taker_buy_volume": 2205.5, "taker_buy_quote": 217.0212}, {"ts": 1772848800000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 1202.3, "quote_volume": 118.29718, "trades": 9, "taker_buy_volume": 1110.9, "taker_buy_quote": 109.31256}, {"ts": 1772848860000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 64193.6, "quote_volume": 6316.57771, "trades": 31, "taker_buy_volume": 14132.4, "taker_buy_quote": 1390.62816}, {"ts": 1772848920000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 36998.9, "quote_volume": 3641.46972, "trades": 71, "taker_buy_volume": 21221.5, "taker_buy_quote": 2089.23493}, {"ts": 1772848980000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 122388.0, "quote_volume": 12062.85377, "trades": 74, "taker_buy_volume": 79650.7, "taker_buy_quote": 7853.4064}, {"ts": 1772849040000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 87818.4, "quote_volume": 8651.17147, "trades": 50, "taker_buy_volume": 87658.2, "taker_buy_quote": 8635.39177}, {"ts": 1772849100000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 51816.3, "quote_volume": 5104.7885, "trades": 73, "taker_buy_volume": 12093.4, "taker_buy_quote": 1192.09402}, {"ts": 1772849160000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 53082.5, "quote_volume": 5233.92436, "trades": 33, "taker_buy_volume": 21135.2, "taker_buy_quote": 2083.93072}, {"ts": 1772849220000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 1025.5, "quote_volume": 101.18373, "trades": 3, "taker_buy_volume": 694.3, "taker_buy_quote": 68.52741}, {"ts": 1772849280000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 6621.5, "quote_volume": 653.86547, "trades": 32, "taker_buy_volume": 4983.6, "taker_buy_quote": 492.04095}, {"ts": 1772849340000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 12243.8, "quote_volume": 1210.211, "trades": 15, "taker_buy_volume": 5235.6, "taker_buy_quote": 517.80084}, {"ts": 1772849400000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 25652.8, "quote_volume": 2532.55568, "trades": 39, "taker_buy_volume": 1342.9, "taker_buy_quote": 132.67852}, {"ts": 1772849460000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 159520.1, "quote_volume": 15741.28215, "trades": 105, "taker_buy_volume": 48392.6, "taker_buy_quote": 4774.41275}, {"ts": 1772849520000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 33614.8, "quote_volume": 3318.31232, "trades": 37, "taker_buy_volume": 33341.6, "taker_buy_quote": 3291.34748}, {"ts": 1772849580000, "open": 0.0987, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 117356.2, "quote_volume": 11579.64334, "trades": 64, "taker_buy_volume": 85603.4, "taker_buy_quote": 8449.12131}, {"ts": 1772849640000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 121625.4, "quote_volume": 11955.49983, "trades": 130, "taker_buy_volume": 47801.7, "taker_buy_quote": 4697.32887}, {"ts": 1772849700000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 69636.7, "quote_volume": 6842.94078, "trades": 75, "taker_buy_volume": 33108.4, "taker_buy_quote": 3254.0915}, {"ts": 1772849760000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 28811.0, "quote_volume": 2829.39143, "trades": 52, "taker_buy_volume": 24628.3, "taker_buy_quote": 2418.81585}, {"ts": 1772849820000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 13364.1, "quote_volume": 1312.39336, "trades": 21, "taker_buy_volume": 11625.2, "taker_buy_quote": 1141.63338}, {"ts": 1772849880000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 1272.9, "quote_volume": 125.11607, "trades": 3, "taker_buy_volume": 1172.9, "taker_buy_quote": 115.29607}, {"ts": 1772849940000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 41302.9, "quote_volume": 4056.19232, "trades": 51, "taker_buy_volume": 39280.8, "taker_buy_quote": 3857.6221}, {"ts": 1772850000000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 2472.9, "quote_volume": 243.08607, "trades": 12, "taker_buy_volume": 2472.9, "taker_buy_quote": 243.08607}, {"ts": 1772850060000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 38956.4, "quote_volume": 3823.32123, "trades": 49, "taker_buy_volume": 9335.2, "taker_buy_quote": 916.72681}, {"ts": 1772850120000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 62681.4, "quote_volume": 6145.27914, "trades": 27, "taker_buy_volume": 21364.2, "taker_buy_quote": 2095.82802}, {"ts": 1772850180000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 266186.6, "quote_volume": 26086.42618, "trades": 45, "taker_buy_volume": 33402.0, "taker_buy_quote": 3273.53538}, {"ts": 1772850240000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 8398.4, "quote_volume": 823.0432, "trades": 15, "taker_buy_volume": 8398.4, "taker_buy_quote": 823.0432}, {"ts": 1772850300000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 57215.9, "quote_volume": 5603.86728, "trades": 45, "taker_buy_volume": 33691.1, "taker_buy_quote": 3299.67822}, {"ts": 1772850360000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 16253.6, "quote_volume": 1592.88132, "trades": 22, "taker_buy_volume": 2018.0, "taker_buy_quote": 197.79252}, {"ts": 1772850420000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 28689.9, "quote_volume": 2811.48815, "trades": 63, "taker_buy_volume": 11528.0, "taker_buy_quote": 1129.744}, {"ts": 1772850480000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 40231.9, "quote_volume": 3946.9549, "trades": 36, "taker_buy_volume": 24096.8, "taker_buy_quote": 2364.11075}, {"ts": 1772850540000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 13406.8, "quote_volume": 1316.45027, "trades": 17, "taker_buy_volume": 1458.7, "taker_buy_quote": 143.25249}, {"ts": 1772850600000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 188495.4, "quote_volume": 18505.58245, "trades": 76, "taker_buy_volume": 22462.6, "taker_buy_quote": 2203.58106}, {"ts": 1772850660000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 20328.0, "quote_volume": 1996.60857, "trades": 27, "taker_buy_volume": 20124.6, "taker_buy_quote": 1976.63469}, {"ts": 1772850720000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 68594.6, "quote_volume": 6745.30238, "trades": 53, "taker_buy_volume": 34115.5, "taker_buy_quote": 3353.68231}, {"ts": 1772850780000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 28993.8, "quote_volume": 2850.09054, "trades": 28, "taker_buy_volume": 10173.9, "taker_buy_quote": 1000.09437}, {"ts": 1772850840000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 50151.3, "quote_volume": 4925.37934, "trades": 61, "taker_buy_volume": 42463.5, "taker_buy_quote": 4170.45629}, {"ts": 1772850900000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 12224.0, "quote_volume": 1200.32933, "trades": 22, "taker_buy_volume": 3272.9, "taker_buy_quote": 321.39878}, {"ts": 1772850960000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 1587.0, "quote_volume": 155.99599, "trades": 10, "taker_buy_volume": 1525.9, "taker_buy_quote": 149.99597}, {"ts": 1772851020000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 30375.5, "quote_volume": 2980.13373, "trades": 35, "taker_buy_volume": 787.0, "taker_buy_quote": 77.2834}, {"ts": 1772851080000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 33316.9, "quote_volume": 3266.80182, "trades": 54, "taker_buy_volume": 15844.4, "taker_buy_quote": 1552.85455}, {"ts": 1772851140000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851200000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 46515.9, "quote_volume": 4566.45947, "trades": 51, "taker_buy_volume": 11116.1, "taker_buy_quote": 1091.51031}, {"ts": 1772851260000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 2559.9, "quote_volume": 251.64834, "trades": 11, "taker_buy_volume": 2559.9, "taker_buy_quote": 251.64834}, {"ts": 1772851320000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 203.2, "quote_volume": 19.99488, "trades": 4, "taker_buy_volume": 203.2, "taker_buy_quote": 19.99488}, {"ts": 1772851380000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 9214.4, "quote_volume": 905.79584, "trades": 10, "taker_buy_volume": 203.2, "taker_buy_quote": 19.99488}, {"ts": 1772851440000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 5326.0, "quote_volume": 523.5458, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851500000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 32851.2, "quote_volume": 3229.81154, "trades": 19, "taker_buy_volume": 9564.0, "taker_buy_quote": 940.67978}, {"ts": 1772851560000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 6295.6, "quote_volume": 618.37467, "trades": 23, "taker_buy_volume": 1386.2, "taker_buy_quote": 136.26346}, {"ts": 1772851620000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 2947.1, "quote_volume": 289.97664, "trades": 2, "taker_buy_volume": 2767.1, "taker_buy_quote": 272.28264}, {"ts": 1772851680000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 127746.0, "quote_volume": 12570.2604, "trades": 45, "taker_buy_volume": 91532.0, "taker_buy_quote": 9006.8028}, {"ts": 1772851740000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 11085.1, "quote_volume": 1090.78222, "trades": 16, "taker_buy_volume": 10158.7, "taker_buy_quote": 999.62446}, {"ts": 1772851800000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 35669.8, "quote_volume": 3506.41245, "trades": 36, "taker_buy_volume": 711.1, "taker_buy_quote": 69.97224}, {"ts": 1772851860000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 6390.5, "quote_volume": 628.24615, "trades": 19, "taker_buy_volume": 5939.9, "taker_buy_quote": 583.95217}, {"ts": 1772851920000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 12972.6, "quote_volume": 1275.20658, "trades": 19, "taker_buy_volume": 8834.9, "taker_buy_quote": 868.47067}, {"ts": 1772851980000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 18169.3, "quote_volume": 1786.10219, "trades": 17, "taker_buy_volume": 9441.5, "taker_buy_quote": 928.15945}, {"ts": 1772852040000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 17884.9, "quote_volume": 1758.44567, "trades": 25, "taker_buy_volume": 16217.0, "taker_buy_quote": 1594.4911}, {"ts": 1772852100000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 35710.0, "quote_volume": 3506.782, "trades": 16, "taker_buy_volume": 600.0, "taker_buy_quote": 58.98}, {"ts": 1772852160000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 4364.5, "quote_volume": 428.60593, "trades": 10, "taker_buy_volume": 120.3, "taker_buy_quote": 11.82549}, {"ts": 1772852220000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 6168.7, "quote_volume": 606.38321, "trades": 9, "taker_buy_volume": 6168.7, "taker_buy_quote": 606.38321}, {"ts": 1772852280000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 70105.0, "quote_volume": 6891.68907, "trades": 34, "taker_buy_volume": 65651.1, "taker_buy_quote": 6454.15913}, {"ts": 1772852340000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 182147.3, "quote_volume": 17935.00086, "trades": 54, "taker_buy_volume": 143202.3, "taker_buy_quote": 14098.92648}, {"ts": 1772852400000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 207509.6, "quote_volume": 20434.5428, "trades": 93, "taker_buy_volume": 130501.5, "taker_buy_quote": 12850.34754}, {"ts": 1772852460000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 38326.4, "quote_volume": 3775.1504, "trades": 9, "taker_buy_volume": 38326.4, "taker_buy_quote": 3775.1504}, {"ts": 1772852520000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 44994.7, "quote_volume": 4428.05344, "trades": 32, "taker_buy_volume": 26022.5, "taker_buy_quote": 2561.18896}, {"ts": 1772852580000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 712.8, "quote_volume": 70.2108, "trades": 1, "taker_buy_volume": 712.8, "taker_buy_quote": 70.2108}, {"ts": 1772852640000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 167356.2, "quote_volume": 16479.56671, "trades": 51, "taker_buy_volume": 137407.3, "taker_buy_quote": 13532.59495}, {"ts": 1772852700000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 38582.8, "quote_volume": 3793.55964, "trades": 58, "taker_buy_volume": 21752.2, "taker_buy_quote": 2139.11166}, {"ts": 1772852760000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 201316.1, "quote_volume": 19789.21469, "trades": 60, "taker_buy_volume": 74588.0, "taker_buy_quote": 7338.04113}, {"ts": 1772852820000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 17006.3, "quote_volume": 1671.72945, "trades": 13, "taker_buy_volume": 16753.8, "taker_buy_quote": 1646.9087}, {"ts": 1772852880000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 34156.5, "quote_volume": 3357.61241, "trades": 40, "taker_buy_volume": 29878.3, "taker_buy_quote": 2937.06535}, {"ts": 1772852940000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 934.3, "quote_volume": 91.93512, "trades": 3, "taker_buy_volume": 934.3, "taker_buy_quote": 91.93512}, {"ts": 1772853000000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 26241.2, "quote_volume": 2581.52945, "trades": 31, "taker_buy_volume": 4317.2, "taker_buy_quote": 424.81248}, {"ts": 1772853060000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853120000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 360181.1, "quote_volume": 35401.7334, "trades": 496, "taker_buy_volume": 148528.7, "taker_buy_quote": 14606.80987}, {"ts": 1772853180000, "open": 0.0982, "high": 0.0986, "low": 0.0982, "close": 0.0986, "volume": 253496.9, "quote_volume": 24942.39767, "trades": 219, "taker_buy_volume": 216623.2, "taker_buy_quote": 21312.53896}, {"ts": 1772853240000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 100751.7, "quote_volume": 9925.8274, "trades": 155, "taker_buy_volume": 74616.2, "taker_buy_quote": 7351.74874}, {"ts": 1772853300000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 93532.7, "quote_volume": 9233.10964, "trades": 250, "taker_buy_volume": 53160.9, "taker_buy_quote": 5247.0946}, {"ts": 1772853360000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 115398.5, "quote_volume": 11409.94708, "trades": 212, "taker_buy_volume": 53795.2, "taker_buy_quote": 5320.31932}, {"ts": 1772853420000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 84104.8, "quote_volume": 8309.35211, "trades": 96, "taker_buy_volume": 43151.4, "taker_buy_quote": 4263.54194}, {"ts": 1772853480000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 25925.5, "quote_volume": 2557.16863, "trades": 40, "taker_buy_volume": 10444.8, "taker_buy_quote": 1030.46718}, {"ts": 1772853540000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 43375.8, "quote_volume": 4276.85388, "trades": 68, "taker_buy_volume": 12756.4, "taker_buy_quote": 1257.78104}, {"ts": 1772853600000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 21484.6, "quote_volume": 2117.36072, "trades": 42, "taker_buy_volume": 11141.3, "taker_buy_quote": 1098.30464}, {"ts": 1772853660000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 13417.6, "quote_volume": 1321.6034, "trades": 19, "taker_buy_volume": 10976.9, "taker_buy_quote": 1081.22465}, {"ts": 1772853720000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 18249.4, "quote_volume": 1797.5659, "trades": 34, "taker_buy_volume": 17214.7, "taker_buy_quote": 1695.64795}, {"ts": 1772853780000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1045.4, "quote_volume": 102.9719, "trades": 11, "taker_buy_volume": 861.7, "taker_buy_quote": 84.87745}, {"ts": 1772853840000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 27890.9, "quote_volume": 2747.27123, "trades": 24, "taker_buy_volume": 11921.0, "taker_buy_quote": 1174.23608}, {"ts": 1772853900000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 70112.3, "quote_volume": 6913.06178, "trades": 13, "taker_buy_volume": 70002.3, "taker_buy_quote": 6902.22678}, {"ts": 1772853960000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 87484.6, "quote_volume": 8617.85322, "trades": 137, "taker_buy_volume": 61052.6, "taker_buy_quote": 6014.30122}, {"ts": 1772854020000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 52502.0, "quote_volume": 5172.59536, "trades": 24, "taker_buy_volume": 31751.2, "taker_buy_quote": 3130.60671}, {"ts": 1772854080000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 74054.3, "quote_volume": 7289.17495, "trades": 61, "taker_buy_volume": 46251.3, "taker_buy_quote": 4553.35975}, {"ts": 1772854140000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 24977.6, "quote_volume": 2460.23475, "trades": 48, "taker_buy_volume": 21246.9, "taker_buy_quote": 2093.11782}, {"ts": 1772854200000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 53216.9, "quote_volume": 5236.47054, "trades": 66, "taker_buy_volume": 24489.1, "taker_buy_quote": 2409.86636}, {"ts": 1772854260000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 57112.2, "quote_volume": 5609.59623, "trades": 112, "taker_buy_volume": 31352.4, "taker_buy_quote": 3079.73843}, {"ts": 1772854320000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 7949.2, "quote_volume": 779.78219, "trades": 27, "taker_buy_volume": 4680.3, "taker_buy_quote": 459.13743}, {"ts": 1772854380000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 699.1, "quote_volume": 68.5118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854440000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 332275.7, "quote_volume": 32636.82003, "trades": 136, "taker_buy_volume": 192257.8, "taker_buy_quote": 18881.78019}, {"ts": 1772854500000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 13123.7, "quote_volume": 1287.59444, "trades": 28, "taker_buy_volume": 8777.1, "taker_buy_quote": 861.19298}, {"ts": 1772854560000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 82812.8, "quote_volume": 8136.23042, "trades": 46, "taker_buy_volume": 71976.2, "taker_buy_quote": 7070.99264}, {"ts": 1772854620000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 126296.5, "quote_volume": 12431.16482, "trades": 75, "taker_buy_volume": 108939.4, "taker_buy_quote": 10723.23533}, {"ts": 1772854680000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 868.0, "quote_volume": 85.39355, "trades": 4, "taker_buy_volume": 691.5, "taker_buy_quote": 68.0436}, {"ts": 1772854740000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 18062.4, "quote_volume": 1775.52476, "trades": 26, "taker_buy_volume": 4526.6, "taker_buy_quote": 444.96478}, {"ts": 1772854800000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 8362.8, "quote_volume": 822.12324, "trades": 15, "taker_buy_volume": 8281.5, "taker_buy_quote": 814.13145}, {"ts": 1772854860000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 8056.7, "quote_volume": 792.1545, "trades": 31, "taker_buy_volume": 1808.9, "taker_buy_quote": 177.99576}, {"ts": 1772854920000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 13454.3, "quote_volume": 1322.60952, "trades": 21, "taker_buy_volume": 518.3, "taker_buy_quote": 51.00072}, {"ts": 1772854980000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 231699.4, "quote_volume": 22786.15773, "trades": 104, "taker_buy_volume": 207627.7, "taker_buy_quote": 20418.59162}, {"ts": 1772855040000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 24805.2, "quote_volume": 2440.81844, "trades": 24, "taker_buy_volume": 3392.6, "taker_buy_quote": 333.83184}, {"ts": 1772855100000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 781.5, "quote_volume": 76.8996, "trades": 3, "taker_buy_volume": 781.5, "taker_buy_quote": 76.8996}, {"ts": 1772855160000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 6497.3, "quote_volume": 639.33432, "trades": 16, "taker_buy_volume": 4213.6, "taker_buy_quote": 414.61824}, {"ts": 1772855220000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 147533.4, "quote_volume": 14500.9594, "trades": 154, "taker_buy_volume": 36080.6, "taker_buy_quote": 3546.73838}, {"ts": 1772855280000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 91.5, "quote_volume": 8.9853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855340000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 81.4, "quote_volume": 8.00162, "trades": 2, "taker_buy_volume": 81.4, "taker_buy_quote": 8.00162}, {"ts": 1772855400000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 101.7, "quote_volume": 9.99711, "trades": 1, "taker_buy_volume": 101.7, "taker_buy_quote": 9.99711}, {"ts": 1772855460000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 6639.3, "quote_volume": 652.6249, "trades": 15, "taker_buy_volume": 6456.4, "taker_buy_quote": 634.66412}, {"ts": 1772855520000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 8004.7, "quote_volume": 786.8684, "trades": 18, "taker_buy_volume": 7110.7, "taker_buy_quote": 698.9882}, {"ts": 1772855580000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 14971.9, "quote_volume": 1473.3041, "trades": 26, "taker_buy_volume": 6868.3, "taker_buy_quote": 675.90986}, {"ts": 1772855640000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 118332.1, "quote_volume": 11652.02138, "trades": 72, "taker_buy_volume": 12908.1, "taker_buy_quote": 1271.46075}, {"ts": 1772855700000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 24418.5, "quote_volume": 2409.70276, "trades": 33, "taker_buy_volume": 24093.9, "taker_buy_quote": 2377.7398}, {"ts": 1772855760000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 701.4, "quote_volume": 69.22818, "trades": 7, "taker_buy_volume": 701.4, "taker_buy_quote": 69.22818}, {"ts": 1772855820000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 73919.6, "quote_volume": 7293.8301, "trades": 46, "taker_buy_volume": 1352.8, "taker_buy_quote": 133.55131}, {"ts": 1772855880000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 13658.7, "quote_volume": 1346.74782, "trades": 25, "taker_buy_volume": 578.1, "taker_buy_quote": 57.00066}, {"ts": 1772855940000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 3484.8, "quote_volume": 343.65174, "trades": 2, "taker_buy_volume": 504.6, "taker_buy_quote": 49.80402}, {"ts": 1772856000000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 9701.7, "quote_volume": 956.61465, "trades": 21, "taker_buy_volume": 6315.6, "taker_buy_quote": 622.75797}, {"ts": 1772856060000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 67360.3, "quote_volume": 6629.81925, "trades": 87, "taker_buy_volume": 12479.4, "taker_buy_quote": 1228.70907}, {"ts": 1772856120000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 19532.4, "quote_volume": 1920.79948, "trades": 44, "taker_buy_volume": 11215.6, "taker_buy_quote": 1103.25804}, {"ts": 1772856180000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 67885.3, "quote_volume": 6668.09185, "trades": 106, "taker_buy_volume": 31714.2, "taker_buy_quote": 3116.03375}, {"ts": 1772856240000, "open": 0.0982, "high": 0.0983, "low": 0.0978, "close": 0.098, "volume": 207383.2, "quote_volume": 20326.22712, "trades": 218, "taker_buy_volume": 70376.6, "taker_buy_quote": 6897.25927}, {"ts": 1772856300000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 100748.1, "quote_volume": 9899.09869, "trades": 120, "taker_buy_volume": 49979.0, "taker_buy_quote": 4912.99315}, {"ts": 1772856360000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 203.3, "quote_volume": 20.00472, "trades": 4, "taker_buy_volume": 203.3, "taker_buy_quote": 20.00472}, {"ts": 1772856420000, "open": 0.0983, "high": 0.0983, "low": 0.0979, "close": 0.098, "volume": 870421.6, "quote_volume": 85367.46586, "trades": 189, "taker_buy_volume": 53500.4, "taker_buy_quote": 5247.21785}, {"ts": 1772856480000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 30305.1, "quote_volume": 2969.89259, "trades": 43, "taker_buy_volume": 26930.1, "taker_buy_quote": 2639.1498}, {"ts": 1772856540000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 56583.5, "quote_volume": 5541.60962, "trades": 74, "taker_buy_volume": 47116.7, "taker_buy_quote": 4614.8099}, {"ts": 1772856600000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 83861.1, "quote_volume": 8225.3159, "trades": 126, "taker_buy_volume": 80654.3, "taker_buy_quote": 7910.72882}, {"ts": 1772856660000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 24929.3, "quote_volume": 2446.53784, "trades": 17, "taker_buy_volume": 17142.1, "taker_buy_quote": 1682.61352}, {"ts": 1772856720000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 10714.3, "quote_volume": 1052.13408, "trades": 4, "taker_buy_volume": 10612.5, "taker_buy_quote": 1042.1475}, {"ts": 1772856780000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 798.2, "quote_volume": 78.33877, "trades": 5, "taker_buy_volume": 353.5, "taker_buy_quote": 34.7137}, {"ts": 1772856840000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 61127.8, "quote_volume": 5996.71812, "trades": 30, "taker_buy_volume": 16070.3, "taker_buy_quote": 1576.57737}, {"ts": 1772856900000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 14407.0, "quote_volume": 1411.886, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856960000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 34255.0, "quote_volume": 3363.26763, "trades": 135, "taker_buy_volume": 30490.5, "taker_buy_quote": 2993.65011}, {"ts": 1772857020000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 24621.4, "quote_volume": 2415.54914, "trades": 35, "taker_buy_volume": 13337.3, "taker_buy_quote": 1308.57893}, {"ts": 1772857080000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 27640.0, "quote_volume": 2708.76714, "trades": 35, "taker_buy_volume": 471.4, "taker_buy_quote": 46.24434}, {"ts": 1772857140000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 16479.1, "quote_volume": 1613.38594, "trades": 24, "taker_buy_volume": 820.5, "taker_buy_quote": 80.409}, {"ts": 1772857200000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 37572.3, "quote_volume": 3682.02658, "trades": 187, "taker_buy_volume": 29998.4, "taker_buy_quote": 2939.8432}, {"ts": 1772857260000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 45732.2, "quote_volume": 4480.7556, "trades": 69, "taker_buy_volume": 23043.7, "taker_buy_quote": 2258.2826}, {"ts": 1772857320000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 16306.4, "quote_volume": 1598.0272, "trades": 29, "taker_buy_volume": 9357.0, "taker_buy_quote": 916.986}, {"ts": 1772857380000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 40774.4, "quote_volume": 3995.8912, "trades": 184, "taker_buy_volume": 7363.4, "taker_buy_quote": 721.6132}, {"ts": 1772857440000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 11094.2, "quote_volume": 1087.23801, "trades": 10, "taker_buy_volume": 64.1, "taker_buy_quote": 6.28821}, {"ts": 1772857500000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 48350.5, "quote_volume": 4743.10437, "trades": 149, "taker_buy_volume": 34372.5, "taker_buy_quote": 3371.96359}, {"ts": 1772857560000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 8020.7, "quote_volume": 787.63274, "trades": 4, "taker_buy_volume": 8020.7, "taker_buy_quote": 787.63274}, {"ts": 1772857620000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 747.1, "quote_volume": 73.33043, "trades": 4, "taker_buy_volume": 399.2, "taker_buy_quote": 39.20144}, {"ts": 1772857680000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1044.5, "quote_volume": 102.46545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857740000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 35831.8, "quote_volume": 3521.79826, "trades": 67, "taker_buy_volume": 24491.9, "taker_buy_quote": 2407.36659}, {"ts": 1772857800000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 50065.5, "quote_volume": 4916.71232, "trades": 31, "taker_buy_volume": 2802.2, "taker_buy_quote": 275.45626}, {"ts": 1772857860000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 17647.3, "quote_volume": 1732.38508, "trades": 30, "taker_buy_volume": 14911.2, "taker_buy_quote": 1463.82945}, {"ts": 1772857920000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857980000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 25191.9, "quote_volume": 2471.50397, "trades": 38, "taker_buy_volume": 9112.9, "taker_buy_quote": 894.15407}, {"ts": 1772858040000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 38521.0, "quote_volume": 3779.06893, "trades": 129, "taker_buy_volume": 28864.7, "taker_buy_quote": 2831.7859}, {"ts": 1772858100000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 1527.8, "quote_volume": 149.77536, "trades": 13, "taker_buy_volume": 509.6, "taker_buy_quote": 49.99176}, {"ts": 1772858160000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 616.3, "quote_volume": 60.45903, "trades": 7, "taker_buy_volume": 616.3, "taker_buy_quote": 60.45903}, {"ts": 1772858220000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 157.5, "quote_volume": 15.45886, "trades": 3, "taker_buy_volume": 81.1, "taker_buy_quote": 7.96402}, {"ts": 1772858280000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 14891.4, "quote_volume": 1462.33548, "trades": 19, "taker_buy_volume": 1880.7, "taker_buy_quote": 184.68474}, {"ts": 1772858340000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 12325.6, "quote_volume": 1211.60648, "trades": 9, "taker_buy_volume": 12325.6, "taker_buy_quote": 1211.60648}, {"ts": 1772858400000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1331.9, "quote_volume": 131.05896, "trades": 2, "taker_buy_volume": 1331.9, "taker_buy_quote": 131.05896}, {"ts": 1772858460000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 347.3, "quote_volume": 34.17432, "trades": 1, "taker_buy_volume": 347.3, "taker_buy_quote": 34.17432}, {"ts": 1772858520000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 18787.0, "quote_volume": 1846.7621, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858580000, "open": 0.0983, "high": 0.0983, "low": 0.0979, "close": 0.0981, "volume": 855626.7, "quote_volume": 83857.79991, "trades": 157, "taker_buy_volume": 39671.8, "taker_buy_quote": 3892.5009}, {"ts": 1772858640000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 155636.7, "quote_volume": 15271.6369, "trades": 52, "taker_buy_volume": 147698.1, "taker_buy_quote": 14492.86024}, {"ts": 1772858700000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 19994.6, "quote_volume": 1961.94097, "trades": 33, "taker_buy_volume": 15156.5, "taker_buy_quote": 1487.32336}, {"ts": 1772858760000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 39045.3, "quote_volume": 3830.66729, "trades": 23, "taker_buy_volume": 12364.6, "taker_buy_quote": 1213.29062}, {"ts": 1772858820000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 29855.5, "quote_volume": 2927.51172, "trades": 40, "taker_buy_volume": 14519.5, "taker_buy_quote": 1423.42394}, {"ts": 1772858880000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 25244.6, "quote_volume": 2471.44634, "trades": 32, "taker_buy_volume": 14505.0, "taker_buy_quote": 1420.0395}, {"ts": 1772858940000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 11539.4, "quote_volume": 1129.81251, "trades": 11, "taker_buy_volume": 2056.7, "taker_buy_quote": 201.45618}, {"ts": 1772859000000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 208.4, "quote_volume": 20.413, "trades": 4, "taker_buy_volume": 106.4, "taker_buy_quote": 10.4272}, {"ts": 1772859060000, "open": 0.098, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 40466.2, "quote_volume": 3959.30724, "trades": 129, "taker_buy_volume": 2093.1, "taker_buy_quote": 205.11629}, {"ts": 1772859120000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 2007.8, "quote_volume": 196.55444, "trades": 5, "taker_buy_volume": 1916.0, "taker_buy_quote": 187.5764}, {"ts": 1772859180000, "open": 0.0978, "high": 0.0978, "low": 0.0975, "close": 0.0976, "volume": 138347.1, "quote_volume": 13506.07649, "trades": 175, "taker_buy_volume": 106716.5, "taker_buy_quote": 10418.93899}, {"ts": 1772859240000, "open": 0.0977, "high": 0.098, "low": 0.0975, "close": 0.0978, "volume": 158662.7, "quote_volume": 15514.43557, "trades": 179, "taker_buy_volume": 132621.4, "taker_buy_quote": 12971.73931}, {"ts": 1772859300000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 65363.3, "quote_volume": 6385.07386, "trades": 73, "taker_buy_volume": 25646.9, "taker_buy_quote": 2505.70213}, {"ts": 1772859360000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 26255.5, "quote_volume": 2565.26315, "trades": 32, "taker_buy_volume": 11094.0, "taker_buy_quote": 1083.9846}, {"ts": 1772859420000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 74512.6, "quote_volume": 7275.79456, "trades": 113, "taker_buy_volume": 29620.2, "taker_buy_quote": 2894.23891}, {"ts": 1772859480000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 4634.1, "quote_volume": 452.76189, "trades": 11, "taker_buy_volume": 4121.0, "taker_buy_quote": 402.63202}, {"ts": 1772859540000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 90390.8, "quote_volume": 8831.16059, "trades": 252, "taker_buy_volume": 58482.1, "taker_buy_quote": 5713.70117}, {"ts": 1772859600000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 46055.9, "quote_volume": 4499.66947, "trades": 56, "taker_buy_volume": 15418.5, "taker_buy_quote": 1506.39549}, {"ts": 1772859660000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 590.3, "quote_volume": 57.68006, "trades": 9, "taker_buy_volume": 77.5, "taker_buy_quote": 7.5795}, {"ts": 1772859720000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 163989.9, "quote_volume": 15981.25564, "trades": 173, "taker_buy_volume": 50108.2, "taker_buy_quote": 4883.6269}, {"ts": 1772859780000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 37783.9, "quote_volume": 3678.44084, "trades": 64, "taker_buy_volume": 11605.4, "taker_buy_quote": 1130.10564}, {"ts": 1772859840000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.0971, "volume": 336839.0, "quote_volume": 32720.86351, "trades": 177, "taker_buy_volume": 26700.1, "taker_buy_quote": 2594.71552}, {"ts": 1772859900000, "open": 0.0971, "high": 0.0971, "low": 0.0966, "close": 0.0968, "volume": 275702.2, "quote_volume": 26685.79626, "trades": 273, "taker_buy_volume": 176591.4, "taker_buy_quote": 17089.8377}, {"ts": 1772859960000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 23681.6, "quote_volume": 2293.02798, "trades": 37, "taker_buy_volume": 8727.9, "taker_buy_quote": 845.50982}, {"ts": 1772860020000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 33859.2, "quote_volume": 3281.05294, "trades": 20, "taker_buy_volume": 27885.1, "taker_buy_quote": 2702.17399}, {"ts": 1772860080000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 63209.7, "quote_volume": 6125.9136, "trades": 30, "taker_buy_volume": 22049.1, "taker_buy_quote": 2137.45146}, {"ts": 1772860140000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1906.3, "quote_volume": 184.69176, "trades": 23, "taker_buy_volume": 292.9, "taker_buy_quote": 28.38201}, {"ts": 1772860200000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 27278.2, "quote_volume": 2639.48828, "trades": 66, "taker_buy_volume": 17744.2, "taker_buy_quote": 1717.40139}, {"ts": 1772860260000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 30660.4, "quote_volume": 2963.67248, "trades": 103, "taker_buy_volume": 19359.1, "taker_buy_quote": 1871.16678}, {"ts": 1772860320000, "open": 0.0967, "high": 0.0969, "low": 0.0964, "close": 0.0968, "volume": 431804.2, "quote_volume": 41721.76247, "trades": 283, "taker_buy_volume": 331247.8, "taker_buy_quote": 32007.47738}, {"ts": 1772860380000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 16807.6, "quote_volume": 1629.30387, "trades": 27, "taker_buy_volume": 14435.5, "taker_buy_quote": 1399.44738}, {"ts": 1772860440000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 72268.8, "quote_volume": 7018.6643, "trades": 150, "taker_buy_volume": 20364.2, "taker_buy_quote": 1977.83829}, {"ts": 1772860500000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 357629.2, "quote_volume": 34851.83089, "trades": 83, "taker_buy_volume": 334692.6, "taker_buy_quote": 32617.82867}, {"ts": 1772860560000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 25996.3, "quote_volume": 2533.04657, "trades": 41, "taker_buy_volume": 13333.3, "taker_buy_quote": 1299.68166}, {"ts": 1772860620000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 12947.5, "quote_volume": 1261.09678, "trades": 43, "taker_buy_volume": 10950.2, "taker_buy_quote": 1066.55976}, {"ts": 1772860680000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 83456.5, "quote_volume": 8138.53695, "trades": 144, "taker_buy_volume": 47148.1, "taker_buy_quote": 4598.05549}, {"ts": 1772860740000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 10632.7, "quote_volume": 1037.9885, "trades": 18, "taker_buy_volume": 5130.0, "taker_buy_quote": 500.92498}, {"ts": 1772860800000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 34644.6, "quote_volume": 3386.9989, "trades": 53, "taker_buy_volume": 2226.3, "taker_buy_quote": 217.58702}, {"ts": 1772860860000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 166.9, "quote_volume": 16.30613, "trades": 4, "taker_buy_volume": 166.9, "taker_buy_quote": 16.30613}, {"ts": 1772860920000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 123450.1, "quote_volume": 12070.60382, "trades": 109, "taker_buy_volume": 31894.2, "taker_buy_quote": 3120.54843}, {"ts": 1772860980000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 149445.4, "quote_volume": 14615.42814, "trades": 98, "taker_buy_volume": 98194.8, "taker_buy_quote": 9606.28732}, {"ts": 1772861040000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 20396.2, "quote_volume": 1992.72269, "trades": 28, "taker_buy_volume": 5935.4, "taker_buy_quote": 579.90253}, {"ts": 1772861100000, "open": 0.0977, "high": 0.0981, "low": 0.0977, "close": 0.098, "volume": 207915.9, "quote_volume": 20354.33985, "trades": 173, "taker_buy_volume": 150299.0, "taker_buy_quote": 14714.78438}, {"ts": 1772861160000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 50443.1, "quote_volume": 4943.35337, "trades": 187, "taker_buy_volume": 34533.7, "taker_buy_quote": 3384.3026}, {"ts": 1772861220000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 19300.8, "quote_volume": 1891.55681, "trades": 155, "taker_buy_volume": 18004.7, "taker_buy_quote": 1764.53901}, {"ts": 1772861280000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 52596.0, "quote_volume": 5158.67722, "trades": 69, "taker_buy_volume": 12959.2, "taker_buy_quote": 1270.89062}, {"ts": 1772861340000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 20884.1, "quote_volume": 2046.6418, "trades": 34, "taker_buy_volume": 8058.5, "taker_buy_quote": 789.733}, {"ts": 1772861400000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 114.8, "quote_volume": 11.26188, "trades": 3, "taker_buy_volume": 114.8, "taker_buy_quote": 11.26188}, {"ts": 1772861460000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 45323.8, "quote_volume": 4451.85738, "trades": 59, "taker_buy_volume": 25635.3, "taker_buy_quote": 2518.44668}, {"ts": 1772861520000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 13934.3, "quote_volume": 1366.45962, "trades": 40, "taker_buy_volume": 7620.0, "taker_buy_quote": 747.53219}, {"ts": 1772861580000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 122341.2, "quote_volume": 11991.83864, "trades": 64, "taker_buy_volume": 100911.0, "taker_buy_quote": 9889.82255}, {"ts": 1772861640000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 52799.0, "quote_volume": 5179.48213, "trades": 53, "taker_buy_volume": 25065.9, "taker_buy_quote": 2459.03641}, {"ts": 1772861700000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 215299.7, "quote_volume": 21179.95405, "trades": 91, "taker_buy_volume": 160889.2, "taker_buy_quote": 15829.26753}, {"ts": 1772861760000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 108850.9, "quote_volume": 10707.88969, "trades": 184, "taker_buy_volume": 42791.1, "taker_buy_quote": 4209.53001}, {"ts": 1772861820000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 30546.3, "quote_volume": 3005.51939, "trades": 62, "taker_buy_volume": 1641.4, "taker_buy_quote": 161.51376}, {"ts": 1772861880000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 31185.1, "quote_volume": 3064.04329, "trades": 58, "taker_buy_volume": 17906.3, "taker_buy_quote": 1758.88235}, {"ts": 1772861940000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 53325.6, "quote_volume": 5240.1189, "trades": 59, "taker_buy_volume": 32297.2, "taker_buy_quote": 3173.52633}, {"ts": 1772862000000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 66898.0, "quote_volume": 6582.7632, "trades": 54, "taker_buy_volume": 28386.5, "taker_buy_quote": 2793.2316}, {"ts": 1772862060000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 50.9, "quote_volume": 5.00856, "trades": 1, "taker_buy_volume": 50.9, "taker_buy_quote": 5.00856}, {"ts": 1772862120000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 338.5, "quote_volume": 33.29812, "trades": 4, "taker_buy_volume": 235.7, "taker_buy_quote": 23.19288}, {"ts": 1772862180000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 36144.6, "quote_volume": 3553.01418, "trades": 199, "taker_buy_volume": 23678.9, "taker_buy_quote": 2327.63587}, {"ts": 1772862240000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 81381.0, "quote_volume": 8007.79562, "trades": 189, "taker_buy_volume": 39749.9, "taker_buy_quote": 3911.39016}, {"ts": 1772862300000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 56965.1, "quote_volume": 5605.34963, "trades": 101, "taker_buy_volume": 34340.1, "taker_buy_quote": 3379.06584}, {"ts": 1772862360000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 36799.2, "quote_volume": 3621.03214, "trades": 44, "taker_buy_volume": 3325.1, "taker_buy_quote": 327.18984}, {"ts": 1772862420000, "open": 0.0985, "high": 0.0996, "low": 0.0984, "close": 0.0995, "volume": 1936598.4, "quote_volume": 192231.43573, "trades": 460, "taker_buy_volume": 1642460.3, "taker_buy_quote": 162989.27945}, {"ts": 1772862480000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 41716.5, "quote_volume": 4154.91623, "trades": 37, "taker_buy_volume": 12072.0, "taker_buy_quote": 1202.39627}, {"ts": 1772862540000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 92850.7, "quote_volume": 9249.92945, "trades": 97, "taker_buy_volume": 61546.4, "taker_buy_quote": 6132.03548}, {"ts": 1772862600000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 95817.6, "quote_volume": 9549.29064, "trades": 73, "taker_buy_volume": 55283.5, "taker_buy_quote": 5510.17661}, {"ts": 1772862660000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 91104.8, "quote_volume": 9074.03808, "trades": 54, "taker_buy_volume": 59724.4, "taker_buy_quote": 5948.55024}, {"ts": 1772862720000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 1983.3, "quote_volume": 197.72372, "trades": 5, "taker_buy_volume": 1870.4, "taker_buy_quote": 186.47888}, {"ts": 1772862780000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 169041.4, "quote_volume": 16838.19316, "trades": 55, "taker_buy_volume": 9824.7, "taker_buy_quote": 978.87805}, {"ts": 1772862840000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 3201.9, "quote_volume": 318.58905, "trades": 2, "taker_buy_volume": 3201.9, "taker_buy_quote": 318.58905}, {"ts": 1772862900000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 254.3, "quote_volume": 25.29181, "trades": 4, "taker_buy_volume": 143.9, "taker_buy_quote": 14.31805}, {"ts": 1772862960000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 94851.6, "quote_volume": 9429.41678, "trades": 70, "taker_buy_volume": 20288.1, "taker_buy_quote": 2017.80488}, {"ts": 1772863020000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 13724.0, "quote_volume": 1364.1656, "trades": 16, "taker_buy_volume": 13653.5, "taker_buy_quote": 1357.1579}, {"ts": 1772863080000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 85955.0, "quote_volume": 8552.45838, "trades": 56, "taker_buy_volume": 1854.9, "taker_buy_quote": 184.56255}, {"ts": 1772863140000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 95340.2, "quote_volume": 9477.15679, "trades": 52, "taker_buy_volume": 44432.9, "taker_buy_quote": 4416.97117}, {"ts": 1772863200000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 45714.0, "quote_volume": 4543.95074, "trades": 257, "taker_buy_volume": 18235.5, "taker_buy_quote": 1812.6087}, {"ts": 1772863260000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 8190.5, "quote_volume": 814.12538, "trades": 20, "taker_buy_volume": 7981.5, "taker_buy_quote": 793.3611}, {"ts": 1772863320000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 44298.4, "quote_volume": 4405.0413, "trades": 82, "taker_buy_volume": 12819.6, "taker_buy_quote": 1274.78654}, {"ts": 1772863380000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 774943.7, "quote_volume": 77379.72742, "trades": 190, "taker_buy_volume": 653507.0, "taker_buy_quote": 65257.0274}, {"ts": 1772863440000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 52081.6, "quote_volume": 5195.50922, "trades": 92, "taker_buy_volume": 30095.4, "taker_buy_quote": 3003.48508}, {"ts": 1772863500000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 59051.3, "quote_volume": 5886.74969, "trades": 50, "taker_buy_volume": 37148.5, "taker_buy_quote": 3703.7275}, {"ts": 1772863560000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 3079.0, "quote_volume": 306.9826, "trades": 2, "taker_buy_volume": 63.0, "taker_buy_quote": 6.2874}, {"ts": 1772863620000, "open": 0.0997, "high": 0.0997, "low": 0.0992, "close": 0.0993, "volume": 805371.8, "quote_volume": 80165.28189, "trades": 245, "taker_buy_volume": 136679.1, "taker_buy_quote": 13592.55407}, {"ts": 1772863680000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 138388.5, "quote_volume": 13736.90819, "trades": 78, "taker_buy_volume": 78978.7, "taker_buy_quote": 7840.06662}, {"ts": 1772863740000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 30998.9, "quote_volume": 3077.89245, "trades": 42, "taker_buy_volume": 5735.4, "taker_buy_quote": 569.53836}, {"ts": 1772863800000, "open": 0.0994, "high": 0.0994, "low": 0.0991, "close": 0.0992, "volume": 59528.1, "quote_volume": 5910.23935, "trades": 39, "taker_buy_volume": 7979.1, "taker_buy_quote": 791.57702}, {"ts": 1772863860000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 61597.1, "quote_volume": 6116.60311, "trades": 41, "taker_buy_volume": 13131.9, "taker_buy_quote": 1304.00875}, {"ts": 1772863920000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 47953.5, "quote_volume": 4762.54356, "trades": 40, "taker_buy_volume": 11890.0, "taker_buy_quote": 1181.43801}, {"ts": 1772863980000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 80.6, "quote_volume": 7.99552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864040000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 20119.8, "quote_volume": 1995.34166, "trades": 22, "taker_buy_volume": 13195.5, "taker_buy_quote": 1308.9936}, {"ts": 1772864100000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 30037.2, "quote_volume": 2979.60786, "trades": 35, "taker_buy_volume": 9393.0, "taker_buy_quote": 931.86675}, {"ts": 1772864160000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 20452.9, "quote_volume": 2031.58567, "trades": 26, "taker_buy_volume": 6127.0, "taker_buy_quote": 609.0238}, {"ts": 1772864220000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2659.4, "quote_volume": 264.07842, "trades": 9, "taker_buy_volume": 80.6, "taker_buy_quote": 8.00358}, {"ts": 1772864280000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 1072.6, "quote_volume": 106.45409, "trades": 5, "taker_buy_volume": 521.7, "taker_buy_quote": 51.80481}, {"ts": 1772864340000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 14767.2, "quote_volume": 1466.51262, "trades": 18, "taker_buy_volume": 14666.6, "taker_buy_quote": 1456.52304}, {"ts": 1772864400000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 1315.3, "quote_volume": 130.62036, "trades": 4, "taker_buy_volume": 110.7, "taker_buy_quote": 11.00358}, {"ts": 1772864460000, "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 168253.5, "quote_volume": 16754.01587, "trades": 108, "taker_buy_volume": 91443.4, "taker_buy_quote": 9105.46941}, {"ts": 1772864520000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 188605.5, "quote_volume": 18835.75716, "trades": 96, "taker_buy_volume": 88924.3, "taker_buy_quote": 8879.26639}, {"ts": 1772864580000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 39125.2, "quote_volume": 3904.68394, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864640000, "open": 0.0998, "high": 0.0998, "low": 0.0993, "close": 0.0993, "volume": 66867.0, "quote_volume": 6646.15724, "trades": 125, "taker_buy_volume": 41332.9, "taker_buy_quote": 4105.73597}, {"ts": 1772864700000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 70087.6, "quote_volume": 6959.71378, "trades": 74, "taker_buy_volume": 12413.2, "taker_buy_quote": 1232.64586}, {"ts": 1772864760000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 27051.7, "quote_volume": 2688.95798, "trades": 54, "taker_buy_volume": 13746.1, "taker_buy_quote": 1366.40145}, {"ts": 1772864820000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 36067.3, "quote_volume": 3585.11123, "trades": 37, "taker_buy_volume": 20207.2, "taker_buy_quote": 2008.61729}, {"ts": 1772864880000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 6016.9, "quote_volume": 598.07986, "trades": 11, "taker_buy_volume": 5285.9, "taker_buy_quote": 525.41846}, {"ts": 1772864940000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 252629.7, "quote_volume": 25062.6727, "trades": 91, "taker_buy_volume": 67459.3, "taker_buy_quote": 6691.38807}, {"ts": 1772865000000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 284.2, "quote_volume": 28.17228, "trades": 5, "taker_buy_volume": 80.6, "taker_buy_quote": 7.99552}, {"ts": 1772865060000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 41552.3, "quote_volume": 4122.75431, "trades": 80, "taker_buy_volume": 11014.2, "taker_buy_quote": 1093.33875}, {"ts": 1772865120000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 40864.6, "quote_volume": 4061.76249, "trades": 54, "taker_buy_volume": 15611.8, "taker_buy_quote": 1552.69649}, {"ts": 1772865180000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 53272.8, "quote_volume": 5294.45483, "trades": 49, "taker_buy_volume": 9274.1, "taker_buy_quote": 921.11913}, {"ts": 1772865240000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 83742.0, "quote_volume": 8335.55433, "trades": 84, "taker_buy_volume": 18454.5, "taker_buy_quote": 1837.84239}, {"ts": 1772865300000, "open": 0.0995, "high": 0.1003, "low": 0.0995, "close": 0.1001, "volume": 207874.2, "quote_volume": 20802.43287, "trades": 263, "taker_buy_volume": 108359.9, "taker_buy_quote": 10850.46697}, {"ts": 1772865360000, "open": 0.1001, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 143534.2, "quote_volume": 14366.05707, "trades": 162, "taker_buy_volume": 54358.1, "taker_buy_quote": 5439.78543}, {"ts": 1772865420000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 43500.4, "quote_volume": 4351.41965, "trades": 72, "taker_buy_volume": 12033.3, "taker_buy_quote": 1204.70965}, {"ts": 1772865480000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 66606.5, "quote_volume": 6667.30441, "trades": 59, "taker_buy_volume": 17406.7, "taker_buy_quote": 1742.41865}, {"ts": 1772865540000, "open": 0.1001, "high": 0.1001, "low": 0.0996, "close": 0.0998, "volume": 612289.3, "quote_volume": 61053.9756, "trades": 169, "taker_buy_volume": 127806.8, "taker_buy_quote": 12742.9622}, {"ts": 1772865600000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1001, "volume": 470311.0, "quote_volume": 47049.35204, "trades": 212, "taker_buy_volume": 276914.0, "taker_buy_quote": 27700.43746}, {"ts": 1772865660000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 103534.7, "quote_volume": 10358.69955, "trades": 117, "taker_buy_volume": 33572.5, "taker_buy_quote": 3358.23872}, {"ts": 1772865720000, "open": 0.1, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 135826.6, "quote_volume": 13611.91487, "trades": 119, "taker_buy_volume": 76806.3, "taker_buy_quote": 7694.18465}, {"ts": 1772865780000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 15849.2, "quote_volume": 1588.08984, "trades": 25, "taker_buy_volume": 14461.2, "taker_buy_quote": 1449.01224}, {"ts": 1772865840000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 109778.2, "quote_volume": 10999.77564, "trades": 63, "taker_buy_volume": 51686.7, "taker_buy_quote": 5179.00734}, {"ts": 1772865900000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 14478.1, "quote_volume": 1450.74264, "trades": 32, "taker_buy_volume": 12467.3, "taker_buy_quote": 1249.26048}, {"ts": 1772865960000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 23614.8, "quote_volume": 2366.3236, "trades": 25, "taker_buy_volume": 23030.3, "taker_buy_quote": 2307.7567}, {"ts": 1772866020000, "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 45526.6, "quote_volume": 4565.57943, "trades": 63, "taker_buy_volume": 26003.2, "taker_buy_quote": 2608.38685}, {"ts": 1772866080000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 211742.1, "quote_volume": 21226.98437, "trades": 195, "taker_buy_volume": 69895.2, "taker_buy_quote": 7010.62133}, {"ts": 1772866140000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 29260.1, "quote_volume": 2927.43596, "trades": 44, "taker_buy_volume": 100.0, "taker_buy_quote": 10.0}, {"ts": 1772866200000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 187921.0, "quote_volume": 18797.17289, "trades": 166, "taker_buy_volume": 112142.3, "taker_buy_quote": 11216.82153}, {"ts": 1772866260000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 47929.4, "quote_volume": 4790.95252, "trades": 65, "taker_buy_volume": 16868.6, "taker_buy_quote": 1685.77743}, {"ts": 1772866320000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 204503.5, "quote_volume": 20432.81724, "trades": 222, "taker_buy_volume": 64894.8, "taker_buy_quote": 6485.78932}, {"ts": 1772866380000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 20481.1, "quote_volume": 2046.73384, "trades": 52, "taker_buy_volume": 18300.8, "taker_buy_quote": 1828.81323}, {"ts": 1772866440000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 144208.8, "quote_volume": 14393.94802, "trades": 90, "taker_buy_volume": 30080.6, "taker_buy_quote": 3002.20454}, {"ts": 1772866500000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 69659.1, "quote_volume": 6958.9771, "trades": 45, "taker_buy_volume": 26614.0, "taker_buy_quote": 2658.77161}, {"ts": 1772866560000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 41808.7, "quote_volume": 4176.70961, "trades": 63, "taker_buy_volume": 13559.7, "taker_buy_quote": 1354.64923}, {"ts": 1772866620000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 172311.7, "quote_volume": 17222.3536, "trades": 121, "taker_buy_volume": 62679.6, "taker_buy_quote": 6268.0296}, {"ts": 1772866680000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 40563.2, "quote_volume": 4060.40612, "trades": 50, "taker_buy_volume": 6530.2, "taker_buy_quote": 653.70282}, {"ts": 1772866740000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 58322.2, "quote_volume": 5838.62877, "trades": 39, "taker_buy_volume": 27868.8, "taker_buy_quote": 2790.24343}, {"ts": 1772866800000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 41482.5, "quote_volume": 4152.42805, "trades": 39, "taker_buy_volume": 10437.6, "taker_buy_quote": 1044.83356}, {"ts": 1772866860000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 287625.7, "quote_volume": 28750.71477, "trades": 140, "taker_buy_volume": 56230.9, "taker_buy_quote": 5625.51126}, {"ts": 1772866920000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0996, "volume": 85078.0, "quote_volume": 8485.98118, "trades": 101, "taker_buy_volume": 30083.6, "taker_buy_quote": 3004.58002}, {"ts": 1772866980000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 633195.7, "quote_volume": 63039.29292, "trades": 158, "taker_buy_volume": 42507.7, "taker_buy_quote": 4228.01483}, {"ts": 1772867040000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 72050.5, "quote_volume": 7171.23773, "trades": 77, "taker_buy_volume": 42244.5, "taker_buy_quote": 4204.07327}, {"ts": 1772867100000, "open": 0.0995, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 143839.7, "quote_volume": 14324.3532, "trades": 387, "taker_buy_volume": 19481.8, "taker_buy_quote": 1939.40078}, {"ts": 1772867160000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 201900.2, "quote_volume": 20011.68867, "trades": 122, "taker_buy_volume": 52444.9, "taker_buy_quote": 5197.46511}, {"ts": 1772867220000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 125343.1, "quote_volume": 12427.11643, "trades": 145, "taker_buy_volume": 84528.4, "taker_buy_quote": 8379.88654}, {"ts": 1772867280000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 134219.5, "quote_volume": 13300.91859, "trades": 89, "taker_buy_volume": 43391.6, "taker_buy_quote": 4300.44055}, {"ts": 1772867340000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 106251.8, "quote_volume": 10526.31348, "trades": 97, "taker_buy_volume": 63613.8, "taker_buy_quote": 6303.24983}, {"ts": 1772867400000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 26853.8, "quote_volume": 2665.19401, "trades": 59, "taker_buy_volume": 8326.6, "taker_buy_quote": 826.50918}, {"ts": 1772867460000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.0989, "volume": 163016.3, "quote_volume": 16130.76435, "trades": 212, "taker_buy_volume": 38515.4, "taker_buy_quote": 3811.64731}, {"ts": 1772867520000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 1682918.5, "quote_volume": 165993.2174, "trades": 473, "taker_buy_volume": 179856.3, "taker_buy_quote": 17764.34774}, {"ts": 1772867580000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 127156.1, "quote_volume": 12569.86379, "trades": 140, "taker_buy_volume": 41340.6, "taker_buy_quote": 4087.11249}, {"ts": 1772867640000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 10102.0, "quote_volume": 1000.098, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867700000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 30519.7, "quote_volume": 3023.51139, "trades": 51, "taker_buy_volume": 23183.4, "taker_buy_quote": 2297.21769}, {"ts": 1772867760000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 32309.3, "quote_volume": 3205.09256, "trades": 51, "taker_buy_volume": 17044.9, "taker_buy_quote": 1690.86408}, {"ts": 1772867820000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 79239.6, "quote_volume": 7860.6323, "trades": 69, "taker_buy_volume": 48010.3, "taker_buy_quote": 4762.68574}, {"ts": 1772867880000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.0989, "volume": 117746.6, "quote_volume": 11659.78793, "trades": 91, "taker_buy_volume": 33721.4, "taker_buy_quote": 3340.0223}, {"ts": 1772867940000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 131041.0, "quote_volume": 12939.06339, "trades": 251, "taker_buy_volume": 61707.9, "taker_buy_quote": 6093.40974}, {"ts": 1772868000000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 45462.6, "quote_volume": 4482.6976, "trades": 118, "taker_buy_volume": 5251.1, "taker_buy_quote": 517.8437}, {"ts": 1772868060000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 38925.9, "quote_volume": 3834.37027, "trades": 31, "taker_buy_volume": 13603.3, "taker_buy_quote": 1339.92505}, {"ts": 1772868120000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 10316.6, "quote_volume": 1016.27652, "trades": 19, "taker_buy_volume": 10216.5, "taker_buy_quote": 1006.41667}, {"ts": 1772868180000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 161943.4, "quote_volume": 15927.77728, "trades": 67, "taker_buy_volume": 31557.7, "taker_buy_quote": 3108.28198}, {"ts": 1772868240000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 82824.8, "quote_volume": 8148.77368, "trades": 42, "taker_buy_volume": 64012.4, "taker_buy_quote": 6297.67964}, {"ts": 1772868300000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 30821.0, "quote_volume": 3036.2698, "trades": 68, "taker_buy_volume": 11846.4, "taker_buy_quote": 1167.07973}, {"ts": 1772868360000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 39670.8, "quote_volume": 3906.11822, "trades": 41, "taker_buy_volume": 23206.3, "taker_buy_quote": 2285.82055}, {"ts": 1772868420000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 51681.6, "quote_volume": 5093.595, "trades": 80, "taker_buy_volume": 4526.4, "taker_buy_quote": 445.9119}, {"ts": 1772868480000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 1042.4, "quote_volume": 102.68756, "trades": 6, "taker_buy_volume": 111.6, "taker_buy_quote": 11.00376}, {"ts": 1772868540000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 2685.6, "quote_volume": 264.5316, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868600000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 25571.3, "quote_volume": 2519.81128, "trades": 35, "taker_buy_volume": 5383.8, "taker_buy_quote": 530.59153}, {"ts": 1772868660000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 60956.0, "quote_volume": 6007.7261, "trades": 68, "taker_buy_volume": 30608.6, "taker_buy_quote": 3016.13075}, {"ts": 1772868720000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 46320.4, "quote_volume": 4567.18231, "trades": 116, "taker_buy_volume": 26886.8, "taker_buy_quote": 2651.03848}, {"ts": 1772868780000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 7811.3, "quote_volume": 771.04481, "trades": 24, "taker_buy_volume": 7710.0, "taker_buy_quote": 761.05663}, {"ts": 1772868840000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 9488.8, "quote_volume": 937.51555, "trades": 29, "taker_buy_volume": 1933.5, "taker_buy_quote": 191.06}, {"ts": 1772868900000, "open": 0.0987, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 132127.2, "quote_volume": 13038.10505, "trades": 69, "taker_buy_volume": 5760.4, "taker_buy_quote": 568.0504}, {"ts": 1772868960000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 25777.9, "quote_volume": 2546.30998, "trades": 40, "taker_buy_volume": 7003.5, "taker_buy_quote": 691.70827}, {"ts": 1772869020000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 120261.9, "quote_volume": 11863.98596, "trades": 107, "taker_buy_volume": 29805.1, "taker_buy_quote": 2938.86416}, {"ts": 1772869080000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 80994.4, "quote_volume": 7992.08998, "trades": 76, "taker_buy_volume": 26947.1, "taker_buy_quote": 2659.01754}, {"ts": 1772869140000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 49166.0, "quote_volume": 4848.31465, "trades": 30, "taker_buy_volume": 41728.8, "taker_buy_quote": 4115.00673}, {"ts": 1772869200000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 26793.9, "quote_volume": 2647.03039, "trades": 27, "taker_buy_volume": 20275.1, "taker_buy_quote": 2002.98206}, {"ts": 1772869260000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 31990.0, "quote_volume": 3163.49078, "trades": 30, "taker_buy_volume": 10653.8, "taker_buy_quote": 1053.36286}, {"ts": 1772869320000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 130174.3, "quote_volume": 12869.06776, "trades": 97, "taker_buy_volume": 44509.6, "taker_buy_quote": 4399.45452}, {"ts": 1772869380000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 103108.3, "quote_volume": 10199.20389, "trades": 72, "taker_buy_volume": 4850.2, "taker_buy_quote": 480.00643}, {"ts": 1772869440000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 29437.1, "quote_volume": 2911.49919, "trades": 16, "taker_buy_volume": 18767.3, "taker_buy_quote": 1856.25597}, {"ts": 1772869500000, "open": 0.099, "high": 0.0994, "low": 0.099, "close": 0.0993, "volume": 70844.1, "quote_volume": 7022.13846, "trades": 117, "taker_buy_volume": 39033.3, "taker_buy_quote": 3869.88799}, {"ts": 1772869560000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 20319.6, "quote_volume": 2017.88217, "trades": 20, "taker_buy_volume": 20229.1, "taker_buy_quote": 2008.89552}, {"ts": 1772869620000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 105144.6, "quote_volume": 10447.0432, "trades": 95, "taker_buy_volume": 54111.4, "taker_buy_quote": 5378.46594}, {"ts": 1772869680000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 27183.6, "quote_volume": 2698.96205, "trades": 30, "taker_buy_volume": 21822.2, "taker_buy_quote": 2166.94446}, {"ts": 1772869740000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 7948.2, "quote_volume": 789.25626, "trades": 14, "taker_buy_volume": 5485.6, "taker_buy_quote": 544.72008}, {"ts": 1772869800000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 164577.6, "quote_volume": 16336.86763, "trades": 188, "taker_buy_volume": 27994.1, "taker_buy_quote": 2778.65392}, {"ts": 1772869860000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 19236.8, "quote_volume": 1910.3237, "trades": 62, "taker_buy_volume": 8467.2, "taker_buy_quote": 841.07276}, {"ts": 1772869920000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 12320.7, "quote_volume": 1223.43089, "trades": 51, "taker_buy_volume": 9553.5, "taker_buy_quote": 948.67305}, {"ts": 1772869980000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 48634.6, "quote_volume": 4830.46381, "trades": 30, "taker_buy_volume": 31558.5, "taker_buy_quote": 3133.91093}, {"ts": 1772870040000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 22831.4, "quote_volume": 2270.73279, "trades": 131, "taker_buy_volume": 13668.0, "taker_buy_quote": 1359.76653}, {"ts": 1772870100000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 86915.2, "quote_volume": 8635.20513, "trades": 80, "taker_buy_volume": 22667.4, "taker_buy_quote": 2254.14559}, {"ts": 1772870160000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 65222.8, "quote_volume": 6478.91482, "trades": 58, "taker_buy_volume": 14897.0, "taker_buy_quote": 1480.7618}, {"ts": 1772870220000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 8273.8, "quote_volume": 821.58834, "trades": 23, "taker_buy_volume": 7707.4, "taker_buy_quote": 765.34482}, {"ts": 1772870280000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 83807.1, "quote_volume": 8313.6754, "trades": 172, "taker_buy_volume": 13944.6, "taker_buy_quote": 1383.3154}, {"ts": 1772870340000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 13104.6, "quote_volume": 1301.01614, "trades": 33, "taker_buy_volume": 2368.7, "taker_buy_quote": 235.26558}, {"ts": 1772870400000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 73276.6, "quote_volume": 7281.38737, "trades": 73, "taker_buy_volume": 39151.8, "taker_buy_quote": 3889.84993}, {"ts": 1772870460000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 49482.0, "quote_volume": 4926.22811, "trades": 65, "taker_buy_volume": 25462.7, "taker_buy_quote": 2535.28652}, {"ts": 1772870520000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 71949.4, "quote_volume": 7168.00729, "trades": 100, "taker_buy_volume": 40734.6, "taker_buy_quote": 4059.27649}, {"ts": 1772870580000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 66993.9, "quote_volume": 6652.69495, "trades": 44, "taker_buy_volume": 30206.9, "taker_buy_quote": 2999.57577}, {"ts": 1772870640000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 19532.9, "quote_volume": 1941.56008, "trades": 25, "taker_buy_volume": 6743.5, "taker_buy_quote": 670.3039}, {"ts": 1772870700000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 65700.1, "quote_volume": 6542.53411, "trades": 59, "taker_buy_volume": 41867.5, "taker_buy_quote": 4169.58921}, {"ts": 1772870760000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 15401.6, "quote_volume": 1533.84318, "trades": 32, "taker_buy_volume": 11208.0, "taker_buy_quote": 1116.46962}, {"ts": 1772870820000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 1344.8, "quote_volume": 134.04163, "trades": 13, "taker_buy_volume": 995.5, "taker_buy_quote": 99.25135}, {"ts": 1772870880000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 150181.7, "quote_volume": 14999.72322, "trades": 85, "taker_buy_volume": 73458.5, "taker_buy_quote": 7337.18285}, {"ts": 1772870940000, "open": 0.1, "high": 0.1006, "low": 0.1, "close": 0.1002, "volume": 364130.2, "quote_volume": 36488.91165, "trades": 244, "taker_buy_volume": 299201.3, "taker_buy_quote": 29989.106}, {"ts": 1772871000000, "open": 0.1003, "high": 0.1004, "low": 0.1, "close": 0.1, "volume": 29878.4, "quote_volume": 2992.82493, "trades": 78, "taker_buy_volume": 22983.6, "taker_buy_quote": 2302.56477}, {"ts": 1772871060000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 39266.3, "quote_volume": 3930.61285, "trades": 21, "taker_buy_volume": 17000.9, "taker_buy_quote": 1701.84631}, {"ts": 1772871120000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 22228.9, "quote_volume": 2227.29277, "trades": 34, "taker_buy_volume": 17150.1, "taker_buy_quote": 1718.4797}, {"ts": 1772871180000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 20885.7, "quote_volume": 2092.71249, "trades": 18, "taker_buy_volume": 6644.0, "taker_buy_quote": 665.7288}, {"ts": 1772871240000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 19194.2, "quote_volume": 1922.94965, "trades": 27, "taker_buy_volume": 3899.7, "taker_buy_quote": 390.74994}, {"ts": 1772871300000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 84352.9, "quote_volume": 8453.7311, "trades": 83, "taker_buy_volume": 33137.0, "taker_buy_quote": 3321.35117}, {"ts": 1772871360000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 61294.4, "quote_volume": 6141.70118, "trades": 51, "taker_buy_volume": 32366.2, "taker_buy_quote": 3243.22918}, {"ts": 1772871420000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 49451.4, "quote_volume": 4960.08576, "trades": 93, "taker_buy_volume": 24761.2, "taker_buy_quote": 2483.67569}, {"ts": 1772871480000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 16724.4, "quote_volume": 1679.08351, "trades": 42, "taker_buy_volume": 4377.1, "taker_buy_quote": 439.5485}, {"ts": 1772871540000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 12176.4, "quote_volume": 1224.10783, "trades": 50, "taker_buy_volume": 11762.4, "taker_buy_quote": 1182.50916}, {"ts": 1772871600000, "open": 0.1006, "high": 0.1009, "low": 0.1005, "close": 0.1008, "volume": 175293.0, "quote_volume": 17666.95955, "trades": 182, "taker_buy_volume": 112425.7, "taker_buy_quote": 11331.79313}, {"ts": 1772871660000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 97176.4, "quote_volume": 9785.65354, "trades": 95, "taker_buy_volume": 38373.3, "taker_buy_quote": 3864.19131}, {"ts": 1772871720000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 94661.4, "quote_volume": 9526.42264, "trades": 108, "taker_buy_volume": 41417.9, "taker_buy_quote": 4166.97627}, {"ts": 1772871780000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 41167.0, "quote_volume": 4137.45686, "trades": 65, "taker_buy_volume": 23697.7, "taker_buy_quote": 2381.79221}, {"ts": 1772871840000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 12766.6, "quote_volume": 1284.47385, "trades": 40, "taker_buy_volume": 11897.1, "taker_buy_quote": 1197.02511}, {"ts": 1772871900000, "open": 0.1007, "high": 0.101, "low": 0.1006, "close": 0.1009, "volume": 90933.4, "quote_volume": 9164.04536, "trades": 125, "taker_buy_volume": 36868.3, "taker_buy_quote": 3717.92445}, {"ts": 1772871960000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 110059.3, "quote_volume": 11101.21914, "trades": 166, "taker_buy_volume": 23757.0, "taker_buy_quote": 2395.8781}, {"ts": 1772872020000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 50569.9, "quote_volume": 5100.36414, "trades": 106, "taker_buy_volume": 27726.1, "taker_buy_quote": 2796.19342}, {"ts": 1772872080000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 84198.5, "quote_volume": 8487.34645, "trades": 53, "taker_buy_volume": 56215.9, "taker_buy_quote": 5666.70037}, {"ts": 1772872140000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 8948.7, "quote_volume": 902.08806, "trades": 27, "taker_buy_volume": 8364.7, "taker_buy_quote": 843.22086}, {"ts": 1772872200000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 41256.4, "quote_volume": 4151.46235, "trades": 60, "taker_buy_volume": 29939.7, "taker_buy_quote": 3012.94469}, {"ts": 1772872260000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 170043.4, "quote_volume": 17112.74792, "trades": 136, "taker_buy_volume": 71998.4, "taker_buy_quote": 7243.54554}, {"ts": 1772872320000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 2430.0, "quote_volume": 244.19721, "trades": 25, "taker_buy_volume": 1216.2, "taker_buy_quote": 122.23818}, {"ts": 1772872380000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 272967.8, "quote_volume": 27474.06129, "trades": 159, "taker_buy_volume": 190906.1, "taker_buy_quote": 19211.20142}, {"ts": 1772872440000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 127582.0, "quote_volume": 12843.84213, "trades": 71, "taker_buy_volume": 115173.5, "taker_buy_quote": 11595.52137}, {"ts": 1772872500000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 9541.7, "quote_volume": 958.96027, "trades": 28, "taker_buy_volume": 283.8, "taker_buy_quote": 28.55028}, {"ts": 1772872560000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 223731.5, "quote_volume": 22455.42792, "trades": 112, "taker_buy_volume": 45300.7, "taker_buy_quote": 4548.19028}, {"ts": 1772872620000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 12872.2, "quote_volume": 1293.65504, "trades": 20, "taker_buy_volume": 3270.0, "taker_buy_quote": 328.64494}, {"ts": 1772872680000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 1340.9, "quote_volume": 134.67231, "trades": 6, "taker_buy_volume": 459.5, "taker_buy_quote": 46.17975}, {"ts": 1772872740000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 50526.8, "quote_volume": 5072.89072, "trades": 51, "taker_buy_volume": 31678.6, "taker_buy_quote": 3180.53144}, {"ts": 1772872800000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 12252.6, "quote_volume": 1232.74015, "trades": 54, "taker_buy_volume": 4085.1, "taker_buy_quote": 411.00563}, {"ts": 1772872860000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 13795.8, "quote_volume": 1386.5773, "trades": 34, "taker_buy_volume": 10832.6, "taker_buy_quote": 1088.7757}, {"ts": 1772872920000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 504.6, "quote_volume": 50.7123, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872980000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 997.2, "quote_volume": 100.2186, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873040000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 98.5, "quote_volume": 9.9091, "trades": 1, "taker_buy_volume": 98.5, "taker_buy_quote": 9.9091}, {"ts": 1772873100000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 26643.0, "quote_volume": 2674.77049, "trades": 39, "taker_buy_volume": 23004.9, "taker_buy_quote": 2309.69196}, {"ts": 1772873160000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 6964.2, "quote_volume": 699.9021, "trades": 11, "taker_buy_volume": 784.2, "taker_buy_quote": 78.8121}, {"ts": 1772873220000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 52191.3, "quote_volume": 5250.44478, "trades": 39, "taker_buy_volume": 28603.0, "taker_buy_quote": 2877.4618}, {"ts": 1772873280000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 2096.9, "quote_volume": 210.78427, "trades": 18, "taker_buy_volume": 298.5, "taker_buy_quote": 29.99925}, {"ts": 1772873340000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 29390.8, "quote_volume": 2953.65304, "trades": 147, "taker_buy_volume": 11680.0, "taker_buy_quote": 1173.84}, {"ts": 1772873400000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 2292.8, "quote_volume": 230.4264, "trades": 6, "taker_buy_volume": 2292.8, "taker_buy_quote": 230.4264}, {"ts": 1772873460000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 1692.7, "quote_volume": 169.97277, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873520000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 10581.9, "quote_volume": 1062.47359, "trades": 22, "taker_buy_volume": 2519.0, "taker_buy_quote": 252.95843}, {"ts": 1772873580000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 28139.2, "quote_volume": 2830.80352, "trades": 28, "taker_buy_volume": 28139.2, "taker_buy_quote": 2830.80352}, {"ts": 1772873640000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 19919.0, "quote_volume": 2001.79084, "trades": 34, "taker_buy_volume": 8942.8, "taker_buy_quote": 898.7514}, {"ts": 1772873700000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 27963.7, "quote_volume": 2805.43951, "trades": 35, "taker_buy_volume": 11064.1, "taker_buy_quote": 1110.28756}, {"ts": 1772873760000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 9208.1, "quote_volume": 924.91991, "trades": 34, "taker_buy_volume": 9208.1, "taker_buy_quote": 924.91991}, {"ts": 1772873820000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 102992.3, "quote_volume": 10363.73125, "trades": 72, "taker_buy_volume": 26045.6, "taker_buy_quote": 2621.60458}, {"ts": 1772873880000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 211992.6, "quote_volume": 21373.32808, "trades": 124, "taker_buy_volume": 128762.8, "taker_buy_quote": 12982.05166}, {"ts": 1772873940000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 18408.0, "quote_volume": 1855.545, "trades": 20, "taker_buy_volume": 12225.7, "taker_buy_quote": 1232.38006}, {"ts": 1772874000000, "open": 0.1008, "high": 0.1011, "low": 0.1007, "close": 0.1011, "volume": 193764.5, "quote_volume": 19554.32657, "trades": 113, "taker_buy_volume": 80350.5, "taker_buy_quote": 8108.94299}, {"ts": 1772874060000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 139826.8, "quote_volume": 14137.07541, "trades": 80, "taker_buy_volume": 43120.1, "taker_buy_quote": 4360.02804}, {"ts": 1772874120000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 86515.9, "quote_volume": 8740.12869, "trades": 129, "taker_buy_volume": 34502.0, "taker_buy_quote": 3486.72479}, {"ts": 1772874180000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 116699.8, "quote_volume": 11775.6443, "trades": 50, "taker_buy_volume": 4099.3, "taker_buy_quote": 414.27059}, {"ts": 1772874240000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 1735.9, "quote_volume": 175.317, "trades": 2, "taker_buy_volume": 1646.9, "taker_buy_quote": 166.3369}, {"ts": 1772874300000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 18307.9, "quote_volume": 1843.77321, "trades": 40, "taker_buy_volume": 10060.6, "taker_buy_quote": 1013.10242}, {"ts": 1772874360000, "open": 0.1006, "high": 0.1007, "low": 0.1001, "close": 0.1001, "volume": 79243.4, "quote_volume": 7945.72746, "trades": 125, "taker_buy_volume": 40992.4, "taker_buy_quote": 4112.52053}, {"ts": 1772874420000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 132059.5, "quote_volume": 13201.2131, "trades": 178, "taker_buy_volume": 42164.0, "taker_buy_quote": 4214.49974}, {"ts": 1772874480000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 15864.7, "quote_volume": 1586.4639, "trades": 24, "taker_buy_volume": 15329.4, "taker_buy_quote": 1532.94}, {"ts": 1772874540000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 21877.1, "quote_volume": 2187.71, "trades": 12, "taker_buy_volume": 11776.2, "taker_buy_quote": 1177.62}, {"ts": 1772874600000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 31258.3, "quote_volume": 3128.81283, "trades": 49, "taker_buy_volume": 1528.8, "taker_buy_quote": 153.03288}, {"ts": 1772874660000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 54757.8, "quote_volume": 5484.16256, "trades": 45, "taker_buy_volume": 21805.4, "taker_buy_quote": 2184.17034}, {"ts": 1772874720000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 47987.7, "quote_volume": 4809.43458, "trades": 38, "taker_buy_volume": 16742.3, "taker_buy_quote": 1677.86544}, {"ts": 1772874780000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 12761.5, "quote_volume": 1279.97845, "trades": 14, "taker_buy_volume": 11921.3, "taker_buy_quote": 1195.70639}, {"ts": 1772874840000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 759.8, "quote_volume": 76.14274, "trades": 2, "taker_buy_volume": 107.8, "taker_buy_quote": 10.81234}, {"ts": 1772874900000, "open": 0.1003, "high": 0.1008, "low": 0.1003, "close": 0.1007, "volume": 101183.1, "quote_volume": 10158.68136, "trades": 127, "taker_buy_volume": 35908.1, "taker_buy_quote": 3605.89101}, {"ts": 1772874960000, "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1008, "volume": 97906.9, "quote_volume": 9861.30206, "trades": 96, "taker_buy_volume": 54697.3, "taker_buy_quote": 5509.78142}, {"ts": 1772875020000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 31964.1, "quote_volume": 3218.67024, "trades": 24, "taker_buy_volume": 26560.0, "taker_buy_quote": 2674.592}, {"ts": 1772875080000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 27351.8, "quote_volume": 2753.0537, "trades": 34, "taker_buy_volume": 6296.2, "taker_buy_quote": 633.50743}, {"ts": 1772875140000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 17154.8, "quote_volume": 1723.39984, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875200000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 25531.7, "quote_volume": 2563.67045, "trades": 43, "taker_buy_volume": 24029.3, "taker_buy_quote": 2412.79385}, {"ts": 1772875260000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 9096.2, "quote_volume": 914.21963, "trades": 24, "taker_buy_volume": 5359.1, "taker_buy_quote": 539.01479}, {"ts": 1772875320000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 98374.0, "quote_volume": 9891.36082, "trades": 102, "taker_buy_volume": 24811.4, "taker_buy_quote": 2495.57135}, {"ts": 1772875380000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 19210.4, "quote_volume": 1934.5203, "trades": 16, "taker_buy_volume": 19135.5, "taker_buy_quote": 1926.98536}, {"ts": 1772875440000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 18586.5, "quote_volume": 1873.56739, "trades": 43, "taker_buy_volume": 8230.8, "taker_buy_quote": 829.72374}, {"ts": 1772875500000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 41323.2, "quote_volume": 4169.01714, "trades": 51, "taker_buy_volume": 19185.9, "taker_buy_quote": 1935.47951}, {"ts": 1772875560000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 27288.1, "quote_volume": 2751.98243, "trades": 57, "taker_buy_volume": 25745.3, "taker_buy_quote": 2596.42043}, {"ts": 1772875620000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 1125.5, "quote_volume": 113.4504, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875680000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875740000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 44673.1, "quote_volume": 4494.15955, "trades": 41, "taker_buy_volume": 3196.0, "taker_buy_quote": 321.52754}, {"ts": 1772875800000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 53145.3, "quote_volume": 5351.61919, "trades": 64, "taker_buy_volume": 48546.6, "taker_buy_quote": 4888.64262}, {"ts": 1772875860000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 26823.8, "quote_volume": 2702.49591, "trades": 78, "taker_buy_volume": 20411.2, "taker_buy_quote": 2056.61795}, {"ts": 1772875920000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 9344.4, "quote_volume": 941.92643, "trades": 24, "taker_buy_volume": 2581.8, "taker_buy_quote": 260.25635}, {"ts": 1772875980000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 20354.5, "quote_volume": 2051.7336, "trades": 25, "taker_buy_volume": 15635.0, "taker_buy_quote": 1576.008}, {"ts": 1772876040000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 14801.7, "quote_volume": 1490.76177, "trades": 35, "taker_buy_volume": 7672.0, "taker_buy_quote": 773.31574}, {"ts": 1772876100000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 43842.4, "quote_volume": 4411.36787, "trades": 66, "taker_buy_volume": 25343.9, "taker_buy_quote": 2550.33453}, {"ts": 1772876160000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 75710.6, "quote_volume": 7631.62651, "trades": 38, "taker_buy_volume": 15554.0, "taker_buy_quote": 1567.85213}, {"ts": 1772876220000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 188.2, "quote_volume": 18.98146, "trades": 4, "taker_buy_volume": 109.0, "taker_buy_quote": 10.9981}, {"ts": 1772876280000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 66.0, "quote_volume": 6.6528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876340000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 74.4, "quote_volume": 7.49952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876400000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 8958.9, "quote_volume": 904.04574, "trades": 17, "taker_buy_volume": 8958.9, "taker_buy_quote": 904.04574}, {"ts": 1772876460000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 12783.5, "quote_volume": 1288.6473, "trades": 23, "taker_buy_volume": 10443.0, "taker_buy_quote": 1052.6544}, {"ts": 1772876520000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 55623.8, "quote_volume": 5612.0453, "trades": 50, "taker_buy_volume": 24672.0, "taker_buy_quote": 2489.81997}, {"ts": 1772876580000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 2353.8, "quote_volume": 237.48843, "trades": 20, "taker_buy_volume": 852.3, "taker_buy_quote": 86.00698}, {"ts": 1772876640000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 4719.6, "quote_volume": 476.12425, "trades": 17, "taker_buy_volume": 3885.7, "taker_buy_quote": 392.06713}, {"ts": 1772876700000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 5068.0, "quote_volume": 511.20636, "trades": 14, "taker_buy_volume": 2009.2, "taker_buy_quote": 202.72828}, {"ts": 1772876760000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 10174.9, "quote_volume": 1025.58962, "trades": 35, "taker_buy_volume": 7475.8, "taker_buy_quote": 753.57154}, {"ts": 1772876820000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 160084.3, "quote_volume": 16177.30774, "trades": 132, "taker_buy_volume": 118790.3, "taker_buy_quote": 12005.09677}, {"ts": 1772876880000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 1025.0, "quote_volume": 103.6275, "trades": 2, "taker_buy_volume": 1025.0, "taker_buy_quote": 103.6275}, {"ts": 1772876940000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 15435.8, "quote_volume": 1560.35129, "trades": 29, "taker_buy_volume": 1194.8, "taker_buy_quote": 120.84279}, {"ts": 1772877000000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 22994.3, "quote_volume": 2322.37282, "trades": 55, "taker_buy_volume": 4271.6, "taker_buy_quote": 431.4316}, {"ts": 1772877060000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 20238.3, "quote_volume": 2040.26928, "trades": 56, "taker_buy_volume": 14786.6, "taker_buy_quote": 1490.49919}, {"ts": 1772877120000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 8957.1, "quote_volume": 902.87568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877180000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 39659.0, "quote_volume": 4001.5203, "trades": 33, "taker_buy_volume": 30011.8, "taker_buy_quote": 3028.19062}, {"ts": 1772877240000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 132202.2, "quote_volume": 13343.51127, "trades": 187, "taker_buy_volume": 58231.7, "taker_buy_quote": 5877.68941}, {"ts": 1772877300000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 56145.7, "quote_volume": 5673.76912, "trades": 55, "taker_buy_volume": 22220.0, "taker_buy_quote": 2246.03215}, {"ts": 1772877360000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 3482.4, "quote_volume": 351.90082, "trades": 11, "taker_buy_volume": 1784.2, "taker_buy_quote": 180.38262}, {"ts": 1772877420000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 69239.5, "quote_volume": 6997.45972, "trades": 104, "taker_buy_volume": 44910.3, "taker_buy_quote": 4540.21052}, {"ts": 1772877480000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 402.7, "quote_volume": 40.71297, "trades": 7, "taker_buy_volume": 402.7, "taker_buy_quote": 40.71297}, {"ts": 1772877540000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 132178.6, "quote_volume": 13368.78091, "trades": 115, "taker_buy_volume": 94971.5, "taker_buy_quote": 9606.51592}, {"ts": 1772877600000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 175086.3, "quote_volume": 17727.71484, "trades": 142, "taker_buy_volume": 49868.2, "taker_buy_quote": 5051.27819}, {"ts": 1772877660000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 11572.0, "quote_volume": 1169.96442, "trades": 28, "taker_buy_volume": 108.8, "taker_buy_quote": 10.99968}, {"ts": 1772877720000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 42693.3, "quote_volume": 4312.0233, "trades": 104, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877780000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 5216.4, "quote_volume": 526.4077, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877840000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 81164.1, "quote_volume": 8189.65765, "trades": 29, "taker_buy_volume": 72860.5, "taker_buy_quote": 7351.82441}, {"ts": 1772877900000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 37004.8, "quote_volume": 3738.7198, "trades": 65, "taker_buy_volume": 35554.6, "taker_buy_quote": 3592.20895}, {"ts": 1772877960000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 47301.1, "quote_volume": 4778.87009, "trades": 97, "taker_buy_volume": 11425.8, "taker_buy_quote": 1154.8033}, {"ts": 1772878020000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 415.1, "quote_volume": 41.89151, "trades": 5, "taker_buy_volume": 79.2, "taker_buy_quote": 7.9992}, {"ts": 1772878080000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 18584.3, "quote_volume": 1875.15587, "trades": 20, "taker_buy_volume": 2030.9, "taker_buy_quote": 204.91781}, {"ts": 1772878140000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 59399.7, "quote_volume": 5995.35644, "trades": 57, "taker_buy_volume": 33400.5, "taker_buy_quote": 3370.83834}, {"ts": 1772878200000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 30250.0, "quote_volume": 3055.20984, "trades": 33, "taker_buy_volume": 15162.9, "taker_buy_quote": 1531.4529}, {"ts": 1772878260000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 149281.9, "quote_volume": 15059.31417, "trades": 53, "taker_buy_volume": 63703.9, "taker_buy_quote": 6425.7992}, {"ts": 1772878320000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 14753.8, "quote_volume": 1487.18304, "trades": 39, "taker_buy_volume": 6285.1, "taker_buy_quote": 633.53808}, {"ts": 1772878380000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 4422.3, "quote_volume": 445.94212, "trades": 22, "taker_buy_volume": 3828.7, "taker_buy_quote": 386.09932}, {"ts": 1772878440000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 1850.2, "quote_volume": 186.65703, "trades": 11, "taker_buy_volume": 913.3, "taker_buy_quote": 92.15197}, {"ts": 1772878500000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 18794.3, "quote_volume": 1894.46544, "trades": 25, "taker_buy_volume": 18101.6, "taker_buy_quote": 1824.64128}, {"ts": 1772878560000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 23329.3, "quote_volume": 2350.28942, "trades": 69, "taker_buy_volume": 13600.8, "taker_buy_quote": 1370.58893}, {"ts": 1772878620000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 20005.2, "quote_volume": 2013.07366, "trades": 84, "taker_buy_volume": 407.6, "taker_buy_quote": 41.00456}, {"ts": 1772878680000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 35318.0, "quote_volume": 3556.36519, "trades": 79, "taker_buy_volume": 21731.0, "taker_buy_quote": 2188.32261}, {"ts": 1772878740000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 14347.8, "quote_volume": 1446.24829, "trades": 30, "taker_buy_volume": 758.0, "taker_buy_quote": 76.4064}, {"ts": 1772878800000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 9251.0, "quote_volume": 931.54588, "trades": 51, "taker_buy_volume": 3193.5, "taker_buy_quote": 321.58545}, {"ts": 1772878860000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 8443.7, "quote_volume": 851.11752, "trades": 13, "taker_buy_volume": 8369.3, "taker_buy_quote": 843.62544}, {"ts": 1772878920000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 198.2, "quote_volume": 19.95874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878980000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 31719.1, "quote_volume": 3193.62387, "trades": 54, "taker_buy_volume": 12960.1, "taker_buy_quote": 1304.79276}, {"ts": 1772879040000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 2007.0, "quote_volume": 201.9042, "trades": 15, "taker_buy_volume": 1235.6, "taker_buy_quote": 124.30136}, {"ts": 1772879100000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 104201.6, "quote_volume": 10493.0912, "trades": 219, "taker_buy_volume": 31514.5, "taker_buy_quote": 3173.51015}, {"ts": 1772879160000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 37930.1, "quote_volume": 3815.79372, "trades": 46, "taker_buy_volume": 33067.2, "taker_buy_quote": 3326.56032}, {"ts": 1772879220000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 80110.9, "quote_volume": 8063.04231, "trades": 150, "taker_buy_volume": 54405.3, "taker_buy_quote": 5475.92665}, {"ts": 1772879280000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 3698.1, "quote_volume": 372.02886, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879340000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 14060.4, "quote_volume": 1415.73858, "trades": 19, "taker_buy_volume": 1486.9, "taker_buy_quote": 149.73083}, {"ts": 1772879400000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 7178.7, "quote_volume": 722.17722, "trades": 9, "taker_buy_volume": 6374.2, "taker_buy_quote": 641.24452}, {"ts": 1772879460000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 38368.1, "quote_volume": 3856.10709, "trades": 53, "taker_buy_volume": 13869.4, "taker_buy_quote": 1394.39211}, {"ts": 1772879520000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 13095.4, "quote_volume": 1314.81461, "trades": 21, "taker_buy_volume": 7730.4, "taker_buy_quote": 776.13216}, {"ts": 1772879580000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 44070.5, "quote_volume": 4424.6782, "trades": 41, "taker_buy_volume": 12176.9, "taker_buy_quote": 1222.56076}, {"ts": 1772879640000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 72460.3, "quote_volume": 7275.03442, "trades": 51, "taker_buy_volume": 25934.5, "taker_buy_quote": 2603.8441}, {"ts": 1772879700000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 27590.4, "quote_volume": 2769.50128, "trades": 18, "taker_buy_volume": 21213.7, "taker_buy_quote": 2129.85548}, {"ts": 1772879760000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 4796.0, "quote_volume": 481.998, "trades": 4, "taker_buy_volume": 4796.0, "taker_buy_quote": 481.998}, {"ts": 1772879820000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 55326.5, "quote_volume": 5560.01448, "trades": 99, "taker_buy_volume": 35640.4, "taker_buy_quote": 3581.8602}, {"ts": 1772879880000, "open": 0.1005, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 22373.3, "quote_volume": 2248.7737, "trades": 51, "taker_buy_volume": 6254.6, "taker_buy_quote": 628.83795}, {"ts": 1772879940000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 11898.4, "quote_volume": 1196.985, "trades": 31, "taker_buy_volume": 7692.1, "taker_buy_quote": 773.83122}, {"ts": 1772880000000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 994.0, "quote_volume": 99.9964, "trades": 3, "taker_buy_volume": 994.0, "taker_buy_quote": 99.9964}, {"ts": 1772880060000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 202375.2, "quote_volume": 20379.76919, "trades": 119, "taker_buy_volume": 125048.7, "taker_buy_quote": 12592.14583}, {"ts": 1772880120000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 1104.7, "quote_volume": 111.18811, "trades": 8, "taker_buy_volume": 552.9, "taker_buy_quote": 55.67703}, {"ts": 1772880180000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 14170.4, "quote_volume": 1426.94936, "trades": 15, "taker_buy_volume": 13628.5, "taker_buy_quote": 1372.38995}, {"ts": 1772880240000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 5177.8, "quote_volume": 520.91597, "trades": 25, "taker_buy_volume": 3811.0, "taker_buy_quote": 383.41589}, {"ts": 1772880300000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 31533.6, "quote_volume": 3169.21525, "trades": 49, "taker_buy_volume": 25988.7, "taker_buy_quote": 2611.89757}, {"ts": 1772880360000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 102.9, "quote_volume": 10.34145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880420000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 41653.0, "quote_volume": 4180.86795, "trades": 27, "taker_buy_volume": 10712.4, "taker_buy_quote": 1076.58051}, {"ts": 1772880480000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880540000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 47306.6, "quote_volume": 4754.3133, "trades": 53, "taker_buy_volume": 34500.1, "taker_buy_quote": 3467.26005}, {"ts": 1772880600000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 2688.2, "quote_volume": 269.9151, "trades": 15, "taker_buy_volume": 198.2, "taker_buy_quote": 19.9191}, {"ts": 1772880660000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 129.2, "quote_volume": 12.97168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880720000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 5534.0, "quote_volume": 555.48843, "trades": 13, "taker_buy_volume": 3396.7, "taker_buy_quote": 341.02868}, {"ts": 1772880780000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 37383.2, "quote_volume": 3750.33461, "trades": 40, "taker_buy_volume": 19934.1, "taker_buy_quote": 2000.1243}, {"ts": 1772880840000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880900000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 74.7, "quote_volume": 7.49241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880960000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 23030.7, "quote_volume": 2309.97921, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881020000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 67383.2, "quote_volume": 6753.91675, "trades": 64, "taker_buy_volume": 16210.8, "taker_buy_quote": 1625.39578}, {"ts": 1772881080000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 30323.0, "quote_volume": 3035.54661, "trades": 35, "taker_buy_volume": 11902.8, "taker_buy_quote": 1191.68459}, {"ts": 1772881140000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 35495.8, "quote_volume": 3556.6718, "trades": 18, "taker_buy_volume": 25276.5, "taker_buy_quote": 2532.7053}, {"ts": 1772881200000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 16960.0, "quote_volume": 1699.37253, "trades": 28, "taker_buy_volume": 3735.0, "taker_buy_quote": 374.247}, {"ts": 1772881260000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 17912.3, "quote_volume": 1794.89505, "trades": 15, "taker_buy_volume": 9264.0, "taker_buy_quote": 928.4058}, {"ts": 1772881320000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 133118.6, "quote_volume": 13310.74731, "trades": 106, "taker_buy_volume": 52448.6, "taker_buy_quote": 5243.76432}, {"ts": 1772881380000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 71252.9, "quote_volume": 7118.18728, "trades": 47, "taker_buy_volume": 51553.0, "taker_buy_quote": 5150.16727}, {"ts": 1772881440000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881500000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 4411.7, "quote_volume": 440.78003, "trades": 11, "taker_buy_volume": 512.0, "taker_buy_quote": 51.2}, {"ts": 1772881560000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 29913.7, "quote_volume": 2985.38726, "trades": 39, "taker_buy_volume": 10567.0, "taker_buy_quote": 1054.5866}, {"ts": 1772881620000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 6223.6, "quote_volume": 621.10318, "trades": 15, "taker_buy_volume": 4098.6, "taker_buy_quote": 409.04028}, {"ts": 1772881680000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 11434.5, "quote_volume": 1140.91158, "trades": 40, "taker_buy_volume": 7338.6, "taker_buy_quote": 732.39228}, {"ts": 1772881740000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 32144.6, "quote_volume": 3204.81662, "trades": 28, "taker_buy_volume": 15638.6, "taker_buy_quote": 1559.16842}, {"ts": 1772881800000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 3042.5, "quote_volume": 303.33725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881860000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 6420.7, "quote_volume": 640.14379, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881920000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 88684.1, "quote_volume": 8854.9988, "trades": 87, "taker_buy_volume": 49783.9, "taker_buy_quote": 4973.24099}, {"ts": 1772881980000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 50346.1, "quote_volume": 5035.6146, "trades": 64, "taker_buy_volume": 8791.0, "taker_buy_quote": 879.59514}, {"ts": 1772882040000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 83120.2, "quote_volume": 8325.28997, "trades": 155, "taker_buy_volume": 43883.7, "taker_buy_quote": 4396.44427}, {"ts": 1772882100000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 89879.1, "quote_volume": 8995.06944, "trades": 105, "taker_buy_volume": 21165.6, "taker_buy_quote": 2120.45496}, {"ts": 1772882160000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 26180.6, "quote_volume": 2617.12269, "trades": 57, "taker_buy_volume": 12175.0, "taker_buy_quote": 1217.56627}, {"ts": 1772882220000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 3644.9, "quote_volume": 364.49, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882280000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 10449.2, "quote_volume": 1044.92, "trades": 15, "taker_buy_volume": 10041.4, "taker_buy_quote": 1004.14}, {"ts": 1772882340000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 10661.4, "quote_volume": 1066.14, "trades": 15, "taker_buy_volume": 1673.6, "taker_buy_quote": 167.36}, {"ts": 1772882400000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 20563.9, "quote_volume": 2056.15068, "trades": 29, "taker_buy_volume": 4834.5, "taker_buy_quote": 483.5287}, {"ts": 1772882460000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 45922.7, "quote_volume": 4583.72801, "trades": 75, "taker_buy_volume": 40330.1, "taker_buy_quote": 4025.55075}, {"ts": 1772882520000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 425320.4, "quote_volume": 42358.51734, "trades": 97, "taker_buy_volume": 133941.1, "taker_buy_quote": 13339.2517}, {"ts": 1772882580000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 267644.9, "quote_volume": 26606.9279, "trades": 71, "taker_buy_volume": 244402.4, "taker_buy_quote": 24296.22604}, {"ts": 1772882640000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 107952.3, "quote_volume": 10730.48363, "trades": 19, "taker_buy_volume": 107656.1, "taker_buy_quote": 10701.04135}, {"ts": 1772882700000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 86072.1, "quote_volume": 8562.7915, "trades": 70, "taker_buy_volume": 60917.4, "taker_buy_quote": 6061.07588}, {"ts": 1772882760000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 281.2, "quote_volume": 27.9995, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 20.0196}, {"ts": 1772882820000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 2620.7, "quote_volume": 260.82187, "trades": 17, "taker_buy_volume": 622.2, "taker_buy_quote": 61.97112}, {"ts": 1772882880000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 47850.4, "quote_volume": 4756.32976, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882940000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 12011.1, "quote_volume": 1195.08727, "trades": 18, "taker_buy_volume": 2694.0, "taker_buy_quote": 268.053}, {"ts": 1772883000000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1119.1, "quote_volume": 111.35045, "trades": 6, "taker_buy_volume": 1119.1, "taker_buy_quote": 111.35045}, {"ts": 1772883060000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 36303.7, "quote_volume": 3612.25126, "trades": 26, "taker_buy_volume": 20370.2, "taker_buy_quote": 2026.86801}, {"ts": 1772883120000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 13615.8, "quote_volume": 1354.58432, "trades": 29, "taker_buy_volume": 11881.8, "taker_buy_quote": 1182.1888}, {"ts": 1772883180000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 3473.3, "quote_volume": 344.89869, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883240000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 15382.6, "quote_volume": 1527.48413, "trades": 15, "taker_buy_volume": 13386.7, "taker_buy_quote": 1329.29931}, {"ts": 1772883300000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 31365.3, "quote_volume": 3118.23773, "trades": 36, "taker_buy_volume": 26875.6, "taker_buy_quote": 2671.99739}, {"ts": 1772883360000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 52943.7, "quote_volume": 5273.19252, "trades": 41, "taker_buy_volume": 8364.8, "taker_buy_quote": 833.13408}, {"ts": 1772883420000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 25338.2, "quote_volume": 2523.37577, "trades": 45, "taker_buy_volume": 15129.3, "taker_buy_quote": 1506.87828}, {"ts": 1772883480000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 47394.1, "quote_volume": 4720.49329, "trades": 26, "taker_buy_volume": 7931.0, "taker_buy_quote": 789.96853}, {"ts": 1772883540000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 35109.4, "quote_volume": 3494.12381, "trades": 47, "taker_buy_volume": 32712.0, "taker_buy_quote": 3255.58251}, {"ts": 1772883600000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 10476.5, "quote_volume": 1042.77565, "trades": 29, "taker_buy_volume": 8591.8, "taker_buy_quote": 855.19092}, {"ts": 1772883660000, "open": 0.0995, "high": 0.0996, "low": 0.0992, "close": 0.0992, "volume": 99085.2, "quote_volume": 9850.82941, "trades": 88, "taker_buy_volume": 12768.4, "taker_buy_quote": 1270.87257}, {"ts": 1772883720000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 42799.4, "quote_volume": 4249.98042, "trades": 17, "taker_buy_volume": 42698.8, "taker_buy_quote": 4239.99084}, {"ts": 1772883780000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 11834.0, "quote_volume": 1176.02844, "trades": 21, "taker_buy_volume": 9122.4, "taker_buy_quote": 906.76656}, {"ts": 1772883840000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 4611.9, "quote_volume": 457.97172, "trades": 19, "taker_buy_volume": 835.4, "taker_buy_quote": 82.96527}, {"ts": 1772883900000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 110305.9, "quote_volume": 10942.34528, "trades": 117, "taker_buy_volume": 38257.9, "taker_buy_quote": 3795.18368}, {"ts": 1772883960000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 3438.3, "quote_volume": 341.03923, "trades": 45, "taker_buy_volume": 100.8, "taker_buy_quote": 9.99936}, {"ts": 1772884020000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 35219.7, "quote_volume": 3493.79424, "trades": 28, "taker_buy_volume": 14665.3, "taker_buy_quote": 1454.79776}, {"ts": 1772884080000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 100.7, "quote_volume": 9.98944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884140000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 34017.9, "quote_volume": 3374.70347, "trades": 44, "taker_buy_volume": 31263.7, "taker_buy_quote": 3101.48683}, {"ts": 1772884200000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 50.3, "quote_volume": 4.99479, "trades": 2, "taker_buy_volume": 50.3, "taker_buy_quote": 4.99479}, {"ts": 1772884260000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 66877.1, "quote_volume": 6638.04985, "trades": 49, "taker_buy_volume": 36936.5, "taker_buy_quote": 3667.79445}, {"ts": 1772884320000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 54941.3, "quote_volume": 5455.1437, "trades": 190, "taker_buy_volume": 45884.8, "taker_buy_quote": 4556.37673}, {"ts": 1772884380000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 21117.8, "quote_volume": 2096.45426, "trades": 74, "taker_buy_volume": 15685.0, "taker_buy_quote": 1557.5205}, {"ts": 1772884440000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884500000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 270.2, "quote_volume": 26.84887, "trades": 4, "taker_buy_volume": 180.1, "taker_buy_quote": 17.90194}, {"ts": 1772884560000, "open": 0.0993, "high": 0.0994, "low": 0.0991, "close": 0.0992, "volume": 201935.2, "quote_volume": 20023.92053, "trades": 112, "taker_buy_volume": 65576.2, "taker_buy_quote": 6502.06006}, {"ts": 1772884620000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 19549.2, "quote_volume": 1939.21998, "trades": 74, "taker_buy_volume": 18942.6, "taker_buy_quote": 1879.10592}, {"ts": 1772884680000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 11509.5, "quote_volume": 1141.73376, "trades": 21, "taker_buy_volume": 608.2, "taker_buy_quote": 60.34209}, {"ts": 1772884740000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 62473.1, "quote_volume": 6190.85694, "trades": 33, "taker_buy_volume": 576.1, "taker_buy_quote": 57.10011}, {"ts": 1772884800000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 2190.7, "quote_volume": 217.0461, "trades": 23, "taker_buy_volume": 1419.2, "taker_buy_quote": 140.6676}, {"ts": 1772884860000, "open": 0.0991, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 26020.4, "quote_volume": 2577.45226, "trades": 68, "taker_buy_volume": 21195.0, "taker_buy_quote": 2099.51475}, {"ts": 1772884920000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 54373.8, "quote_volume": 5388.24529, "trades": 48, "taker_buy_volume": 36722.6, "taker_buy_quote": 3639.15781}, {"ts": 1772884980000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 22324.0, "quote_volume": 2212.40229, "trades": 32, "taker_buy_volume": 11038.3, "taker_buy_quote": 1094.00547}, {"ts": 1772885040000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 22521.4, "quote_volume": 2234.10712, "trades": 39, "taker_buy_volume": 2215.6, "taker_buy_quote": 219.80341}, {"ts": 1772885100000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 27074.3, "quote_volume": 2680.92152, "trades": 41, "taker_buy_volume": 6172.9, "taker_buy_quote": 611.1171}, {"ts": 1772885160000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 60152.0, "quote_volume": 5945.5021, "trades": 44, "taker_buy_volume": 9636.0, "taker_buy_quote": 953.0004}, {"ts": 1772885220000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 171489.9, "quote_volume": 16939.81098, "trades": 199, "taker_buy_volume": 36132.3, "taker_buy_quote": 3572.46438}, {"ts": 1772885280000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 52509.8, "quote_volume": 5182.13255, "trades": 85, "taker_buy_volume": 29764.8, "taker_buy_quote": 2937.80777}, {"ts": 1772885340000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 100384.9, "quote_volume": 9898.30469, "trades": 53, "taker_buy_volume": 47376.0, "taker_buy_quote": 4671.62715}, {"ts": 1772885400000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 75.0, "quote_volume": 7.4025, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 7.4025}, {"ts": 1772885460000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 22871.2, "quote_volume": 2255.12621, "trades": 34, "taker_buy_volume": 12949.7, "taker_buy_quote": 1276.86631}, {"ts": 1772885520000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 15115.6, "quote_volume": 1490.39816, "trades": 25, "taker_buy_volume": 11094.0, "taker_buy_quote": 1093.8684}, {"ts": 1772885580000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 5348.1, "quote_volume": 527.32266, "trades": 19, "taker_buy_volume": 661.3, "taker_buy_quote": 65.20418}, {"ts": 1772885640000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 146294.6, "quote_volume": 14429.36701, "trades": 69, "taker_buy_volume": 20982.0, "taker_buy_quote": 2070.9234}, {"ts": 1772885700000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 545776.1, "quote_volume": 53751.69414, "trades": 127, "taker_buy_volume": 53505.9, "taker_buy_quote": 5276.56437}, {"ts": 1772885760000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 787.7, "quote_volume": 77.58845, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885820000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 503174.6, "quote_volume": 49439.10119, "trades": 81, "taker_buy_volume": 19717.4, "taker_buy_quote": 1938.8208}, {"ts": 1772885880000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 23621.4, "quote_volume": 2324.34576, "trades": 42, "taker_buy_volume": 7480.2, "taker_buy_quote": 736.05168}, {"ts": 1772885940000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 10698.9, "quote_volume": 1052.77176, "trades": 18, "taker_buy_volume": 10184.5, "taker_buy_quote": 1002.1548}, {"ts": 1772886000000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 92700.1, "quote_volume": 9137.56029, "trades": 111, "taker_buy_volume": 43869.8, "taker_buy_quote": 4324.9711}, {"ts": 1772886060000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 67744.2, "quote_volume": 6690.32206, "trades": 60, "taker_buy_volume": 52141.3, "taker_buy_quote": 5149.19197}, {"ts": 1772886120000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 51986.2, "quote_volume": 5131.79673, "trades": 51, "taker_buy_volume": 43370.0, "taker_buy_quote": 4281.71765}, {"ts": 1772886180000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 9841.2, "quote_volume": 970.34232, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886240000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 180356.1, "quote_volume": 17816.80754, "trades": 85, "taker_buy_volume": 165821.0, "taker_buy_quote": 16380.8378}, {"ts": 1772886300000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 522.9, "quote_volume": 51.66252, "trades": 6, "taker_buy_volume": 522.9, "taker_buy_quote": 51.66252}, {"ts": 1772886360000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 34774.7, "quote_volume": 3435.78699, "trades": 133, "taker_buy_volume": 21561.8, "taker_buy_quote": 2130.36383}, {"ts": 1772886420000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 213749.0, "quote_volume": 21117.29111, "trades": 107, "taker_buy_volume": 180761.5, "taker_buy_quote": 17858.26651}, {"ts": 1772886480000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 42974.1, "quote_volume": 4240.35139, "trades": 94, "taker_buy_volume": 11977.3, "taker_buy_quote": 1181.5965}, {"ts": 1772886540000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 16935.0, "quote_volume": 1671.45173, "trades": 13, "taker_buy_volume": 16516.2, "taker_buy_quote": 1630.14894}, {"ts": 1772886600000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 8732.4, "quote_volume": 861.91159, "trades": 5, "taker_buy_volume": 237.1, "taker_buy_quote": 23.42548}, {"ts": 1772886660000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 2020.9, "quote_volume": 199.28178, "trades": 10, "taker_buy_volume": 322.0, "taker_buy_quote": 31.77024}, {"ts": 1772886720000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 63899.3, "quote_volume": 6296.53391, "trades": 59, "taker_buy_volume": 12203.0, "taker_buy_quote": 1202.37244}, {"ts": 1772886780000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1219.4, "quote_volume": 120.23284, "trades": 7, "taker_buy_volume": 460.2, "taker_buy_quote": 45.37572}, {"ts": 1772886840000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 12800.5, "quote_volume": 1262.1293, "trades": 52, "taker_buy_volume": 11845.8, "taker_buy_quote": 1167.99588}, {"ts": 1772886900000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 48901.2, "quote_volume": 4826.29128, "trades": 46, "taker_buy_volume": 27714.1, "taker_buy_quote": 2735.67403}, {"ts": 1772886960000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 542.8, "quote_volume": 53.56525, "trades": 5, "taker_buy_volume": 451.7, "taker_buy_quote": 44.58279}, {"ts": 1772887020000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 31317.7, "quote_volume": 3091.04687, "trades": 38, "taker_buy_volume": 7452.6, "taker_buy_quote": 735.57162}, {"ts": 1772887080000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 10115.0, "quote_volume": 998.86446, "trades": 29, "taker_buy_volume": 5139.6, "taker_buy_quote": 507.79248}, {"ts": 1772887140000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 13259.3, "quote_volume": 1308.68279, "trades": 34, "taker_buy_volume": 9661.0, "taker_buy_quote": 953.5407}, {"ts": 1772887200000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 92.5, "quote_volume": 9.1205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887260000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 37511.9, "quote_volume": 3696.5937, "trades": 56, "taker_buy_volume": 17934.2, "taker_buy_quote": 1767.88018}, {"ts": 1772887320000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 38536.1, "quote_volume": 3788.08945, "trades": 66, "taker_buy_volume": 22397.5, "taker_buy_quote": 2201.67425}, {"ts": 1772887380000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 24299.2, "quote_volume": 2388.62152, "trades": 34, "taker_buy_volume": 13277.9, "taker_buy_quote": 1305.22773}, {"ts": 1772887440000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 5243.6, "quote_volume": 516.15589, "trades": 32, "taker_buy_volume": 1738.6, "taker_buy_quote": 171.1329}, {"ts": 1772887500000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 41928.6, "quote_volume": 4125.79624, "trades": 56, "taker_buy_volume": 20300.4, "taker_buy_quote": 1997.59051}, {"ts": 1772887560000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 155.6, "quote_volume": 15.32011, "trades": 3, "taker_buy_volume": 90.7, "taker_buy_quote": 8.93395}, {"ts": 1772887620000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 62567.8, "quote_volume": 6151.71176, "trades": 55, "taker_buy_volume": 30798.1, "taker_buy_quote": 3028.57781}, {"ts": 1772887680000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 91288.4, "quote_volume": 8957.80321, "trades": 138, "taker_buy_volume": 37345.5, "taker_buy_quote": 3665.91116}, {"ts": 1772887740000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 2385.8, "quote_volume": 234.25466, "trades": 20, "taker_buy_volume": 1714.2, "taker_buy_quote": 168.33444}, {"ts": 1772887800000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 25531.0, "quote_volume": 2507.1442, "trades": 191, "taker_buy_volume": 25036.0, "taker_buy_quote": 2458.5352}, {"ts": 1772887860000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 35082.8, "quote_volume": 3445.5218, "trades": 49, "taker_buy_volume": 20421.2, "taker_buy_quote": 2005.77388}, {"ts": 1772887920000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 3167.6, "quote_volume": 311.16609, "trades": 28, "taker_buy_volume": 2699.7, "taker_buy_quote": 265.21831}, {"ts": 1772887980000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 53259.1, "quote_volume": 5231.34703, "trades": 44, "taker_buy_volume": 30203.9, "taker_buy_quote": 2967.32639}, {"ts": 1772888040000, "open": 0.0981, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 152407.6, "quote_volume": 14933.13039, "trades": 135, "taker_buy_volume": 92859.8, "taker_buy_quote": 9100.36728}, {"ts": 1772888100000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 127039.4, "quote_volume": 12424.42967, "trades": 119, "taker_buy_volume": 24316.6, "taker_buy_quote": 2378.17165}, {"ts": 1772888160000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 20931.8, "quote_volume": 2047.16505, "trades": 11, "taker_buy_volume": 913.7, "taker_buy_quote": 89.39487}, {"ts": 1772888220000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 206364.8, "quote_volume": 20217.95704, "trades": 53, "taker_buy_volume": 98144.3, "taker_buy_quote": 9615.14839}, {"ts": 1772888280000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 1250.3, "quote_volume": 122.57063, "trades": 7, "taker_buy_volume": 412.3, "taker_buy_quote": 40.44663}, {"ts": 1772888340000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 26953.0, "quote_volume": 2644.0893, "trades": 17, "taker_buy_volume": 8163.0, "taker_buy_quote": 800.7903}, {"ts": 1772888400000, "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 64140.0, "quote_volume": 6296.37773, "trades": 73, "taker_buy_volume": 20535.4, "taker_buy_quote": 2017.25337}, {"ts": 1772888460000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 420707.4, "quote_volume": 41198.03716, "trades": 94, "taker_buy_volume": 3101.4, "taker_buy_quote": 304.24734}, {"ts": 1772888520000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 65431.0, "quote_volume": 6409.25528, "trades": 185, "taker_buy_volume": 17830.7, "taker_buy_quote": 1747.09569}, {"ts": 1772888580000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 27243.8, "quote_volume": 2671.20288, "trades": 36, "taker_buy_volume": 1612.0, "taker_buy_quote": 158.07361}, {"ts": 1772888640000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 26187.2, "quote_volume": 2570.60334, "trades": 26, "taker_buy_volume": 5649.1, "taker_buy_quote": 554.70535}, {"ts": 1772888700000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 30187.0, "quote_volume": 2961.3793, "trades": 45, "taker_buy_volume": 17557.0, "taker_buy_quote": 1722.3763}, {"ts": 1772888760000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 51408.9, "quote_volume": 5037.23856, "trades": 233, "taker_buy_volume": 13489.0, "taker_buy_quote": 1322.80369}, {"ts": 1772888820000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 17760.0, "quote_volume": 1738.87079, "trades": 62, "taker_buy_volume": 15327.0, "taker_buy_quote": 1500.68009}, {"ts": 1772888880000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 26618.0, "quote_volume": 2608.20781, "trades": 117, "taker_buy_volume": 12532.9, "taker_buy_quote": 1228.58551}, {"ts": 1772888940000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 56048.8, "quote_volume": 5497.66903, "trades": 51, "taker_buy_volume": 29019.7, "taker_buy_quote": 2846.99094}, {"ts": 1772889000000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 152333.2, "quote_volume": 14940.69359, "trades": 71, "taker_buy_volume": 125225.3, "taker_buy_quote": 12283.07771}, {"ts": 1772889060000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 27690.4, "quote_volume": 2719.19728, "trades": 28, "taker_buy_volume": 9656.6, "taker_buy_quote": 948.27812}, {"ts": 1772889120000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 39208.8, "quote_volume": 3850.36036, "trades": 38, "taker_buy_volume": 5307.5, "taker_buy_quote": 521.2527}, {"ts": 1772889180000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 45258.1, "quote_volume": 4447.0521, "trades": 34, "taker_buy_volume": 23857.9, "taker_buy_quote": 2344.48135}, {"ts": 1772889240000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 5780.0, "quote_volume": 568.77636, "trades": 16, "taker_buy_volume": 5118.1, "taker_buy_quote": 503.65134}, {"ts": 1772889300000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 45093.1, "quote_volume": 4438.40491, "trades": 27, "taker_buy_volume": 12627.0, "taker_buy_quote": 1243.74067}, {"ts": 1772889360000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 34764.7, "quote_volume": 3417.52698, "trades": 39, "taker_buy_volume": 23148.4, "taker_buy_quote": 2275.64469}, {"ts": 1772889420000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 11036.0, "quote_volume": 1085.04534, "trades": 14, "taker_buy_volume": 2627.6, "taker_buy_quote": 258.49962}, {"ts": 1772889480000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 3086.9, "quote_volume": 303.65673, "trades": 7, "taker_buy_volume": 2144.6, "taker_buy_quote": 211.02864}, {"ts": 1772889540000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 129614.6, "quote_volume": 12752.43789, "trades": 88, "taker_buy_volume": 39474.5, "taker_buy_quote": 3884.2908}, {"ts": 1772889600000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 39389.5, "quote_volume": 3864.10995, "trades": 56, "taker_buy_volume": 19487.3, "taker_buy_quote": 1911.70413}, {"ts": 1772889660000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 13044.3, "quote_volume": 1279.64583, "trades": 21, "taker_buy_volume": 362.7, "taker_buy_quote": 35.58087}, {"ts": 1772889720000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 28664.1, "quote_volume": 2814.79818, "trades": 18, "taker_buy_volume": 28499.7, "taker_buy_quote": 2798.67054}, {"ts": 1772889780000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 26919.2, "quote_volume": 2643.4858, "trades": 26, "taker_buy_volume": 16970.6, "taker_buy_quote": 1666.53328}, {"ts": 1772889840000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 22759.3, "quote_volume": 2235.05112, "trades": 23, "taker_buy_volume": 14344.0, "taker_buy_quote": 1408.66866}, {"ts": 1772889900000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 86855.3, "quote_volume": 8559.89915, "trades": 92, "taker_buy_volume": 26908.5, "taker_buy_quote": 2651.9475}, {"ts": 1772889960000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 33674.9, "quote_volume": 3316.97765, "trades": 45, "taker_buy_volume": 8056.3, "taker_buy_quote": 793.54555}, {"ts": 1772890020000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 147538.8, "quote_volume": 14511.06219, "trades": 86, "taker_buy_volume": 18542.8, "taker_buy_quote": 1825.09756}, {"ts": 1772890080000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 20407.7, "quote_volume": 2008.09228, "trades": 15, "taker_buy_volume": 11803.5, "taker_buy_quote": 1161.4644}, {"ts": 1772890140000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 63993.2, "quote_volume": 6299.58739, "trades": 36, "taker_buy_volume": 14856.2, "taker_buy_quote": 1463.3357}, {"ts": 1772890200000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 13594.7, "quote_volume": 1336.94698, "trades": 15, "taker_buy_volume": 5879.7, "taker_buy_quote": 578.56248}, {"ts": 1772890260000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 243.4, "quote_volume": 23.95056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890320000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 11800.4, "quote_volume": 1162.41481, "trades": 13, "taker_buy_volume": 3519.5, "taker_buy_quote": 346.74616}, {"ts": 1772890380000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 12289.3, "quote_volume": 1210.49605, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890440000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 37992.8, "quote_volume": 3740.33351, "trades": 34, "taker_buy_volume": 19328.3, "taker_buy_quote": 1902.53457}, {"ts": 1772890500000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 21335.0, "quote_volume": 2103.28982, "trades": 68, "taker_buy_volume": 9244.3, "taker_buy_quote": 911.1823}, {"ts": 1772890560000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 42356.1, "quote_volume": 4176.34166, "trades": 71, "taker_buy_volume": 33286.0, "taker_buy_quote": 3282.0298}, {"ts": 1772890620000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 31876.3, "quote_volume": 3142.99314, "trades": 98, "taker_buy_volume": 12483.8, "taker_buy_quote": 1230.90268}, {"ts": 1772890680000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 30217.2, "quote_volume": 2969.38195, "trades": 57, "taker_buy_volume": 23463.7, "taker_buy_quote": 2304.86314}, {"ts": 1772890740000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 27521.7, "quote_volume": 2703.91321, "trades": 62, "taker_buy_volume": 5013.5, "taker_buy_quote": 492.62595}, {"ts": 1772890800000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 30241.2, "quote_volume": 2973.3217, "trades": 53, "taker_buy_volume": 2898.8, "taker_buy_quote": 285.04942}, {"ts": 1772890860000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 2072.5, "quote_volume": 204.27322, "trades": 11, "taker_buy_volume": 1991.4, "taker_buy_quote": 196.28487}, {"ts": 1772890920000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 5737.9, "quote_volume": 565.18315, "trades": 34, "taker_buy_volume": 5177.7, "taker_buy_quote": 510.00345}, {"ts": 1772890980000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 6454.5, "quote_volume": 635.41357, "trades": 24, "taker_buy_volume": 2907.7, "taker_buy_quote": 286.40845}, {"ts": 1772891040000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 70290.8, "quote_volume": 6914.98893, "trades": 44, "taker_buy_volume": 11949.8, "taker_buy_quote": 1175.74238}, {"ts": 1772891100000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 13334.7, "quote_volume": 1310.83947, "trades": 54, "taker_buy_volume": 2777.3, "taker_buy_quote": 273.04705}, {"ts": 1772891160000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1190.9, "quote_volume": 117.18456, "trades": 12, "taker_buy_volume": 1008.2, "taker_buy_quote": 99.20688}, {"ts": 1772891220000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1641.0, "quote_volume": 161.6385, "trades": 3, "taker_buy_volume": 1641.0, "taker_buy_quote": 161.6385}, {"ts": 1772891280000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 3068.5, "quote_volume": 301.79398, "trades": 25, "taker_buy_volume": 899.0, "taker_buy_quote": 88.3717}, {"ts": 1772891340000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 20997.4, "quote_volume": 2064.05357, "trades": 19, "taker_buy_volume": 20522.7, "taker_buy_quote": 2017.39056}, {"ts": 1772891400000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 46307.3, "quote_volume": 4556.54546, "trades": 29, "taker_buy_volume": 3326.1, "taker_buy_quote": 327.28824}, {"ts": 1772891460000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 27529.1, "quote_volume": 2708.86344, "trades": 48, "taker_buy_volume": 24829.1, "taker_buy_quote": 2443.18344}, {"ts": 1772891520000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 56317.8, "quote_volume": 5544.34201, "trades": 45, "taker_buy_volume": 42437.8, "taker_buy_quote": 4178.48368}, {"ts": 1772891580000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 529089.5, "quote_volume": 52115.34788, "trades": 73, "taker_buy_volume": 326064.7, "taker_buy_quote": 32117.41523}, {"ts": 1772891640000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 304.5, "quote_volume": 29.99325, "trades": 2, "taker_buy_volume": 304.5, "taker_buy_quote": 29.99325}, {"ts": 1772891700000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 7208.4, "quote_volume": 709.34026, "trades": 33, "taker_buy_volume": 337.0, "taker_buy_quote": 33.1945}, {"ts": 1772891760000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 585.6, "quote_volume": 57.62304, "trades": 7, "taker_buy_volume": 91.6, "taker_buy_quote": 9.01344}, {"ts": 1772891820000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 11887.3, "quote_volume": 1168.52877, "trades": 27, "taker_buy_volume": 9566.6, "taker_buy_quote": 940.40396}, {"ts": 1772891880000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 13266.3, "quote_volume": 1305.22463, "trades": 24, "taker_buy_volume": 2093.8, "taker_buy_quote": 205.88215}, {"ts": 1772891940000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 101.6, "quote_volume": 10.0076, "trades": 1, "taker_buy_volume": 101.6, "taker_buy_quote": 10.0076}, {"ts": 1772892000000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 69598.4, "quote_volume": 6843.09659, "trades": 80, "taker_buy_volume": 41676.5, "taker_buy_quote": 4098.15985}, {"ts": 1772892060000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 86137.7, "quote_volume": 8445.13782, "trades": 101, "taker_buy_volume": 46436.6, "taker_buy_quote": 4555.04035}, {"ts": 1772892120000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 91286.5, "quote_volume": 8940.48324, "trades": 138, "taker_buy_volume": 6588.4, "taker_buy_quote": 645.45151}, {"ts": 1772892180000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 27852.5, "quote_volume": 2731.62492, "trades": 61, "taker_buy_volume": 11382.8, "taker_buy_quote": 1116.57081}, {"ts": 1772892240000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1560.7, "quote_volume": 153.10467, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892300000, "open": 0.0981, "high": 0.0981, "low": 0.0976, "close": 0.0977, "volume": 88272.7, "quote_volume": 8634.43386, "trades": 290, "taker_buy_volume": 27605.0, "taker_buy_quote": 2700.80966}, {"ts": 1772892360000, "open": 0.0977, "high": 0.0978, "low": 0.0975, "close": 0.0977, "volume": 56528.1, "quote_volume": 5517.05782, "trades": 146, "taker_buy_volume": 5990.6, "taker_buy_quote": 585.46275}, {"ts": 1772892420000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 500.1, "quote_volume": 48.89943, "trades": 5, "taker_buy_volume": 396.6, "taker_buy_quote": 38.78748}, {"ts": 1772892480000, "open": 0.0978, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 84667.4, "quote_volume": 8272.56382, "trades": 117, "taker_buy_volume": 52424.6, "taker_buy_quote": 5124.48701}, {"ts": 1772892540000, "open": 0.0975, "high": 0.0975, "low": 0.0971, "close": 0.0972, "volume": 273554.9, "quote_volume": 26623.76434, "trades": 222, "taker_buy_volume": 65021.4, "taker_buy_quote": 6328.15716}, {"ts": 1772892600000, "open": 0.0973, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 100926.7, "quote_volume": 9829.21611, "trades": 120, "taker_buy_volume": 37141.1, "taker_buy_quote": 3618.48058}, {"ts": 1772892660000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 118340.1, "quote_volume": 11486.48897, "trades": 120, "taker_buy_volume": 38133.2, "taker_buy_quote": 3704.11488}, {"ts": 1772892720000, "open": 0.097, "high": 0.0971, "low": 0.0967, "close": 0.0967, "volume": 286322.3, "quote_volume": 27731.42798, "trades": 344, "taker_buy_volume": 78961.1, "taker_buy_quote": 7649.01802}, {"ts": 1772892780000, "open": 0.0967, "high": 0.0968, "low": 0.0962, "close": 0.0963, "volume": 790823.6, "quote_volume": 76259.05936, "trades": 590, "taker_buy_volume": 328736.5, "taker_buy_quote": 31716.03006}, {"ts": 1772892840000, "open": 0.0963, "high": 0.0967, "low": 0.0962, "close": 0.0965, "volume": 309748.8, "quote_volume": 29881.32075, "trades": 263, "taker_buy_volume": 168229.4, "taker_buy_quote": 16222.68827}, {"ts": 1772892900000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 225985.2, "quote_volume": 21773.72768, "trades": 179, "taker_buy_volume": 160680.8, "taker_buy_quote": 15483.87306}, {"ts": 1772892960000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 81760.3, "quote_volume": 7879.64476, "trades": 156, "taker_buy_volume": 50209.5, "taker_buy_quote": 4839.10376}, {"ts": 1772893020000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 30241.2, "quote_volume": 2918.12195, "trades": 63, "taker_buy_volume": 4117.1, "taker_buy_quote": 397.30636}, {"ts": 1772893080000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 41774.6, "quote_volume": 4031.04874, "trades": 104, "taker_buy_volume": 37795.9, "taker_buy_quote": 3647.26552}, {"ts": 1772893140000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 37244.6, "quote_volume": 3591.20353, "trades": 40, "taker_buy_volume": 9785.0, "taker_buy_quote": 943.8279}, {"ts": 1772893200000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 12135.1, "quote_volume": 1171.30619, "trades": 54, "taker_buy_volume": 9390.7, "taker_buy_quote": 906.57775}, {"ts": 1772893260000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 57411.7, "quote_volume": 5539.07182, "trades": 46, "taker_buy_volume": 32184.7, "taker_buy_quote": 3105.82355}, {"ts": 1772893320000, "open": 0.0965, "high": 0.0969, "low": 0.0965, "close": 0.0969, "volume": 41597.7, "quote_volume": 4018.61708, "trades": 70, "taker_buy_volume": 28761.2, "taker_buy_quote": 2778.76405}, {"ts": 1772893380000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 49041.5, "quote_volume": 4757.36129, "trades": 62, "taker_buy_volume": 28490.7, "taker_buy_quote": 2763.93369}, {"ts": 1772893440000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 1376.3, "quote_volume": 133.75578, "trades": 11, "taker_buy_volume": 1170.5, "taker_buy_quote": 113.7726}, {"ts": 1772893500000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 129059.2, "quote_volume": 12531.71864, "trades": 88, "taker_buy_volume": 81232.8, "taker_buy_quote": 7887.7752}, {"ts": 1772893560000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 8419.9, "quote_volume": 817.57229, "trades": 10, "taker_buy_volume": 155.0, "taker_buy_quote": 15.0505}, {"ts": 1772893620000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 1290.0, "quote_volume": 125.1489, "trades": 13, "taker_buy_volume": 351.6, "taker_buy_quote": 34.1241}, {"ts": 1772893680000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 3999.1, "quote_volume": 387.94153, "trades": 27, "taker_buy_volume": 2294.2, "taker_buy_quote": 222.56623}, {"ts": 1772893740000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 98017.8, "quote_volume": 9517.33439, "trades": 65, "taker_buy_volume": 58385.0, "taker_buy_quote": 5669.1835}, {"ts": 1772893800000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 35241.7, "quote_volume": 3418.53618, "trades": 82, "taker_buy_volume": 18779.5, "taker_buy_quote": 1821.61974}, {"ts": 1772893860000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 32456.6, "quote_volume": 3145.46094, "trades": 55, "taker_buy_volume": 22670.8, "taker_buy_quote": 2197.00672}, {"ts": 1772893920000, "open": 0.0969, "high": 0.0971, "low": 0.0967, "close": 0.0971, "volume": 71956.0, "quote_volume": 6970.12939, "trades": 94, "taker_buy_volume": 45760.1, "taker_buy_quote": 4434.13085}, {"ts": 1772893980000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 1814.0, "quote_volume": 176.35664, "trades": 13, "taker_buy_volume": 1721.6, "taker_buy_quote": 167.37536}, {"ts": 1772894040000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 209666.4, "quote_volume": 20357.61648, "trades": 96, "taker_buy_volume": 39959.1, "taker_buy_quote": 3880.78872}, {"ts": 1772894100000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 147887.2, "quote_volume": 14345.15447, "trades": 29, "taker_buy_volume": 137864.7, "taker_buy_quote": 13372.97197}, {"ts": 1772894160000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 11710.2, "quote_volume": 1137.05013, "trades": 19, "taker_buy_volume": 10438.8, "taker_buy_quote": 1013.60748}, {"ts": 1772894220000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 41924.9, "quote_volume": 4070.68399, "trades": 43, "taker_buy_volume": 30524.4, "taker_buy_quote": 2963.92954}, {"ts": 1772894280000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 89239.4, "quote_volume": 8664.90818, "trades": 87, "taker_buy_volume": 47382.8, "taker_buy_quote": 4600.86988}, {"ts": 1772894340000, "open": 0.0971, "high": 0.0976, "low": 0.0971, "close": 0.0976, "volume": 104351.4, "quote_volume": 10155.45125, "trades": 153, "taker_buy_volume": 45478.3, "taker_buy_quote": 4427.13562}, {"ts": 1772894400000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 66425.1, "quote_volume": 6469.70488, "trades": 122, "taker_buy_volume": 26848.5, "taker_buy_quote": 2615.0439}, {"ts": 1772894460000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 89062.6, "quote_volume": 8668.65033, "trades": 116, "taker_buy_volume": 30142.9, "taker_buy_quote": 2933.40203}, {"ts": 1772894520000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 46801.3, "quote_volume": 4553.81207, "trades": 199, "taker_buy_volume": 14064.5, "taker_buy_quote": 1368.52795}, {"ts": 1772894580000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 1093.6, "quote_volume": 106.34865, "trades": 7, "taker_buy_volume": 507.3, "taker_buy_quote": 49.36029}, {"ts": 1772894640000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 2925.1, "quote_volume": 284.56877, "trades": 14, "taker_buy_volume": 2490.5, "taker_buy_quote": 242.32565}, {"ts": 1772894700000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 71267.9, "quote_volume": 6938.41287, "trades": 72, "taker_buy_volume": 15948.8, "taker_buy_quote": 1550.87178}, {"ts": 1772894760000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 10592.5, "quote_volume": 1030.83489, "trades": 47, "taker_buy_volume": 3358.0, "taker_buy_quote": 326.88638}, {"ts": 1772894820000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 18935.5, "quote_volume": 1840.66257, "trades": 40, "taker_buy_volume": 13453.7, "taker_buy_quote": 1307.74801}, {"ts": 1772894880000, "open": 0.0972, "high": 0.0973, "low": 0.097, "close": 0.0973, "volume": 53973.2, "quote_volume": 5240.97303, "trades": 94, "taker_buy_volume": 15260.1, "taker_buy_quote": 1480.85461}, {"ts": 1772894940000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 26154.9, "quote_volume": 2542.25734, "trades": 64, "taker_buy_volume": 11588.4, "taker_buy_quote": 1126.42383}, {"ts": 1772895000000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 128417.6, "quote_volume": 12495.60557, "trades": 153, "taker_buy_volume": 65169.6, "taker_buy_quote": 6340.33167}, {"ts": 1772895060000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 51590.1, "quote_volume": 5018.53758, "trades": 53, "taker_buy_volume": 11571.1, "taker_buy_quote": 1124.89932}, {"ts": 1772895120000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895180000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 12120.6, "quote_volume": 1178.12232, "trades": 14, "taker_buy_volume": 2865.7, "taker_buy_quote": 278.54604}, {"ts": 1772895240000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 20842.0, "quote_volume": 2025.77959, "trades": 27, "taker_buy_volume": 10059.1, "taker_buy_quote": 977.75579}, {"ts": 1772895300000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 12009.7, "quote_volume": 1166.25433, "trades": 24, "taker_buy_volume": 1124.6, "taker_buy_quote": 109.31112}, {"ts": 1772895360000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 37492.0, "quote_volume": 3644.17773, "trades": 30, "taker_buy_volume": 1358.5, "taker_buy_quote": 132.06771}, {"ts": 1772895420000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 61312.3, "quote_volume": 5953.33792, "trades": 35, "taker_buy_volume": 45794.6, "taker_buy_quote": 4446.65566}, {"ts": 1772895480000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 10492.7, "quote_volume": 1018.83506, "trades": 23, "taker_buy_volume": 1779.1, "taker_buy_quote": 172.7822}, {"ts": 1772895540000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 28971.0, "quote_volume": 2810.28259, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895600000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 122163.1, "quote_volume": 11827.43423, "trades": 129, "taker_buy_volume": 54488.3, "taker_buy_quote": 5276.16565}, {"ts": 1772895660000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 20652.6, "quote_volume": 1999.17168, "trades": 53, "taker_buy_volume": 10132.2, "taker_buy_quote": 980.79696}, {"ts": 1772895720000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 45887.8, "quote_volume": 4441.93904, "trades": 30, "taker_buy_volume": 13174.0, "taker_buy_quote": 1275.2432}, {"ts": 1772895780000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 85681.1, "quote_volume": 8301.8958, "trades": 101, "taker_buy_volume": 53743.0, "taker_buy_quote": 5207.88471}, {"ts": 1772895840000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 50281.5, "quote_volume": 4882.32541, "trades": 66, "taker_buy_volume": 12162.3, "taker_buy_quote": 1180.95933}, {"ts": 1772895900000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 35904.6, "quote_volume": 3482.61494, "trades": 58, "taker_buy_volume": 13243.7, "taker_buy_quote": 1284.58126}, {"ts": 1772895960000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 73483.7, "quote_volume": 7141.05504, "trades": 93, "taker_buy_volume": 49662.2, "taker_buy_quote": 4827.02066}, {"ts": 1772896020000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 39095.0, "quote_volume": 3799.59369, "trades": 39, "taker_buy_volume": 12389.0, "taker_buy_quote": 1204.2108}, {"ts": 1772896080000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 113.1, "quote_volume": 10.99332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896140000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 20466.3, "quote_volume": 1989.32436, "trades": 20, "taker_buy_volume": 383.3, "taker_buy_quote": 37.25676}, {"ts": 1772896200000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 21872.8, "quote_volume": 2121.73158, "trades": 37, "taker_buy_volume": 1101.3, "taker_buy_quote": 106.8261}, {"ts": 1772896260000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 415.3, "quote_volume": 40.27277, "trades": 4, "taker_buy_volume": 302.0, "taker_buy_quote": 29.294}, {"ts": 1772896320000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 107914.7, "quote_volume": 10442.02178, "trades": 87, "taker_buy_volume": 36645.7, "taker_buy_quote": 3543.83389}, {"ts": 1772896380000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 36306.4, "quote_volume": 3514.45952, "trades": 36, "taker_buy_volume": 17702.5, "taker_buy_quote": 1713.602}, {"ts": 1772896440000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 103.3, "quote_volume": 9.99944, "trades": 2, "taker_buy_volume": 103.3, "taker_buy_quote": 9.99944}, {"ts": 1772896500000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 77429.7, "quote_volume": 7493.34077, "trades": 68, "taker_buy_volume": 29689.2, "taker_buy_quote": 2873.84175}, {"ts": 1772896560000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 96210.2, "quote_volume": 9312.64373, "trades": 43, "taker_buy_volume": 29537.2, "taker_buy_quote": 2859.20096}, {"ts": 1772896620000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 37952.2, "quote_volume": 3671.51012, "trades": 42, "taker_buy_volume": 28526.3, "taker_buy_quote": 2760.00927}, {"ts": 1772896680000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 2790.0, "quote_volume": 269.95603, "trades": 16, "taker_buy_volume": 1630.3, "taker_buy_quote": 157.81304}, {"ts": 1772896740000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 51123.0, "quote_volume": 4940.84415, "trades": 52, "taker_buy_volume": 31428.7, "taker_buy_quote": 3038.37477}, {"ts": 1772896800000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 220017.7, "quote_volume": 21213.27541, "trades": 266, "taker_buy_volume": 97454.2, "taker_buy_quote": 9397.51399}, {"ts": 1772896860000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0964, "volume": 60421.0, "quote_volume": 5817.76075, "trades": 53, "taker_buy_volume": 7469.8, "taker_buy_quote": 720.18918}, {"ts": 1772896920000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 39912.5, "quote_volume": 3847.61963, "trades": 34, "taker_buy_volume": 29522.2, "taker_buy_quote": 2845.99471}, {"ts": 1772896980000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 13465.0, "quote_volume": 1300.11965, "trades": 56, "taker_buy_volume": 12565.8, "taker_buy_quote": 1213.34685}, {"ts": 1772897040000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 103083.0, "quote_volume": 9953.65893, "trades": 99, "taker_buy_volume": 19537.0, "taker_buy_quote": 1887.29544}, {"ts": 1772897100000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 38066.4, "quote_volume": 3673.41381, "trades": 34, "taker_buy_volume": 34301.6, "taker_buy_quote": 3310.11061}, {"ts": 1772897160000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 7945.2, "quote_volume": 766.0757, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897220000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 51066.4, "quote_volume": 4926.02104, "trades": 81, "taker_buy_volume": 18799.3, "taker_buy_quote": 1814.06015}, {"ts": 1772897280000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 183007.0, "quote_volume": 17669.16285, "trades": 79, "taker_buy_volume": 124690.7, "taker_buy_quote": 12041.7186}, {"ts": 1772897340000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 638.3, "quote_volume": 61.60575, "trades": 2, "taker_buy_volume": 98.0, "taker_buy_quote": 9.4668}, {"ts": 1772897400000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 35459.6, "quote_volume": 3420.97734, "trades": 59, "taker_buy_volume": 567.1, "taker_buy_quote": 54.72515}, {"ts": 1772897460000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 86447.9, "quote_volume": 8324.905, "trades": 101, "taker_buy_volume": 45932.9, "taker_buy_quote": 4423.39906}, {"ts": 1772897520000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 33276.5, "quote_volume": 3207.7177, "trades": 30, "taker_buy_volume": 17648.8, "taker_buy_quote": 1701.34432}, {"ts": 1772897580000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 54866.7, "quote_volume": 5295.4324, "trades": 90, "taker_buy_volume": 22934.5, "taker_buy_quote": 2213.55273}, {"ts": 1772897640000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 13568.5, "quote_volume": 1310.65242, "trades": 35, "taker_buy_volume": 1810.9, "taker_buy_quote": 174.93294}, {"ts": 1772897700000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 29293.0, "quote_volume": 2826.89023, "trades": 56, "taker_buy_volume": 24372.6, "taker_buy_quote": 2352.05801}, {"ts": 1772897760000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 11940.0, "quote_volume": 1152.47341, "trades": 37, "taker_buy_volume": 4356.7, "taker_buy_quote": 420.68496}, {"ts": 1772897820000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 33370.5, "quote_volume": 3217.36185, "trades": 47, "taker_buy_volume": 13836.4, "taker_buy_quote": 1334.08214}, {"ts": 1772897880000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 89511.0, "quote_volume": 8626.2436, "trades": 199, "taker_buy_volume": 26574.0, "taker_buy_quote": 2560.26086}, {"ts": 1772897940000, "open": 0.0963, "high": 0.0963, "low": 0.0959, "close": 0.096, "volume": 259516.1, "quote_volume": 24932.35894, "trades": 316, "taker_buy_volume": 142404.6, "taker_buy_quote": 13683.2026}, {"ts": 1772898000000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 71517.8, "quote_volume": 6878.87423, "trades": 69, "taker_buy_volume": 18107.8, "taker_buy_quote": 1740.84263}, {"ts": 1772898060000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 38619.6, "quote_volume": 3718.67966, "trades": 53, "taker_buy_volume": 3960.4, "taker_buy_quote": 381.30557}, {"ts": 1772898120000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 93.5, "quote_volume": 9.00405, "trades": 1, "taker_buy_volume": 93.5, "taker_buy_quote": 9.00405}, {"ts": 1772898180000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 1679.7, "quote_volume": 161.5892, "trades": 18, "taker_buy_volume": 103.8, "taker_buy_quote": 9.99594}, {"ts": 1772898240000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 84129.0, "quote_volume": 8093.20024, "trades": 64, "taker_buy_volume": 14057.4, "taker_buy_quote": 1352.33124}, {"ts": 1772898300000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 34088.4, "quote_volume": 3279.30408, "trades": 27, "taker_buy_volume": 17124.6, "taker_buy_quote": 1647.38652}, {"ts": 1772898360000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 83221.1, "quote_volume": 8002.063, "trades": 130, "taker_buy_volume": 41859.5, "taker_buy_quote": 4024.72701}, {"ts": 1772898420000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 50217.4, "quote_volume": 4830.85064, "trades": 41, "taker_buy_volume": 48150.6, "taker_buy_quote": 4632.09294}, {"ts": 1772898480000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 11794.6, "quote_volume": 1135.81998, "trades": 17, "taker_buy_volume": 1595.8, "taker_buy_quote": 153.67554}, {"ts": 1772898540000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 13049.8, "quote_volume": 1256.68537, "trades": 15, "taker_buy_volume": 12474.3, "taker_buy_quote": 1201.27509}, {"ts": 1772898600000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 28646.0, "quote_volume": 2758.6098, "trades": 19, "taker_buy_volume": 10138.7, "taker_buy_quote": 976.35681}, {"ts": 1772898660000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 44293.3, "quote_volume": 4265.40623, "trades": 47, "taker_buy_volume": 23751.6, "taker_buy_quote": 2287.29853}, {"ts": 1772898720000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 24962.2, "quote_volume": 2403.87806, "trades": 30, "taker_buy_volume": 9081.3, "taker_buy_quote": 874.54739}, {"ts": 1772898780000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 44218.9, "quote_volume": 4264.74337, "trades": 52, "taker_buy_volume": 33984.9, "taker_buy_quote": 3278.19717}, {"ts": 1772898840000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 25901.8, "quote_volume": 2499.50699, "trades": 40, "taker_buy_volume": 4344.8, "taker_buy_quote": 419.28253}, {"ts": 1772898900000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 49288.6, "quote_volume": 4765.22946, "trades": 47, "taker_buy_volume": 13728.3, "taker_buy_quote": 1327.14807}, {"ts": 1772898960000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 63646.0, "quote_volume": 6154.5682, "trades": 32, "taker_buy_volume": 11144.6, "taker_buy_quote": 1077.68282}, {"ts": 1772899020000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 30666.6, "quote_volume": 2968.4701, "trades": 41, "taker_buy_volume": 20652.8, "taker_buy_quote": 1999.15698}, {"ts": 1772899080000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899140000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 14832.2, "quote_volume": 1434.27374, "trades": 10, "taker_buy_volume": 10198.5, "taker_buy_quote": 986.19495}, {"ts": 1772899200000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 33526.6, "quote_volume": 3238.79707, "trades": 70, "taker_buy_volume": 25702.9, "taker_buy_quote": 2483.12775}, {"ts": 1772899260000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 38187.9, "quote_volume": 3688.96524, "trades": 36, "taker_buy_volume": 27056.3, "taker_buy_quote": 2613.65268}, {"ts": 1772899320000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 32489.7, "quote_volume": 3138.51329, "trades": 35, "taker_buy_volume": 4998.6, "taker_buy_quote": 482.87303}, {"ts": 1772899380000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 17230.5, "quote_volume": 1666.18935, "trades": 36, "taker_buy_volume": 5951.3, "taker_buy_quote": 575.49071}, {"ts": 1772899440000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 3206.9, "quote_volume": 310.09793, "trades": 13, "taker_buy_volume": 3113.9, "taker_buy_quote": 301.11413}, {"ts": 1772899500000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 16425.8, "quote_volume": 1588.34925, "trades": 20, "taker_buy_volume": 3041.9, "taker_buy_quote": 294.15173}, {"ts": 1772899560000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 16287.0, "quote_volume": 1574.94463, "trades": 21, "taker_buy_volume": 3217.7, "taker_buy_quote": 311.15159}, {"ts": 1772899620000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 33851.3, "quote_volume": 3270.03558, "trades": 64, "taker_buy_volume": 734.0, "taker_buy_quote": 70.9044}, {"ts": 1772899680000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 8647.7, "quote_volume": 836.32479, "trades": 25, "taker_buy_volume": 2518.6, "taker_buy_quote": 243.66147}, {"ts": 1772899740000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 28197.8, "quote_volume": 2726.70702, "trades": 33, "taker_buy_volume": 16903.5, "taker_buy_quote": 1634.57866}, {"ts": 1772899800000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 24790.7, "quote_volume": 2394.85698, "trades": 56, "taker_buy_volume": 5767.1, "taker_buy_quote": 557.18725}, {"ts": 1772899860000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 44601.2, "quote_volume": 4301.32462, "trades": 57, "taker_buy_volume": 35994.8, "taker_buy_quote": 3471.44364}, {"ts": 1772899920000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 33296.7, "quote_volume": 3206.55337, "trades": 39, "taker_buy_volume": 21770.6, "taker_buy_quote": 2096.548}, {"ts": 1772899980000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 23949.4, "quote_volume": 2308.68334, "trades": 26, "taker_buy_volume": 6379.5, "taker_buy_quote": 614.9838}, {"ts": 1772900040000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 1432.7, "quote_volume": 138.06443, "trades": 19, "taker_buy_volume": 954.2, "taker_buy_quote": 91.98488}, {"ts": 1772900100000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 14491.8, "quote_volume": 1395.04664, "trades": 35, "taker_buy_volume": 2168.4, "taker_buy_quote": 208.60008}, {"ts": 1772900160000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 59935.0, "quote_volume": 5766.32794, "trades": 58, "taker_buy_volume": 23179.0, "taker_buy_quote": 2230.40074}, {"ts": 1772900220000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 46985.1, "quote_volume": 4518.68659, "trades": 82, "taker_buy_volume": 41218.2, "taker_buy_quote": 3964.15515}, {"ts": 1772900280000, "open": 0.0961, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 158807.6, "quote_volume": 15271.93178, "trades": 155, "taker_buy_volume": 105703.9, "taker_buy_quote": 10167.31298}, {"ts": 1772900340000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 246652.0, "quote_volume": 23720.83531, "trades": 183, "taker_buy_volume": 104533.6, "taker_buy_quote": 10059.81082}, {"ts": 1772900400000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.0962, "volume": 33951.4, "quote_volume": 3262.05728, "trades": 86, "taker_buy_volume": 15947.6, "taker_buy_quote": 1532.59266}, {"ts": 1772900460000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 27664.6, "quote_volume": 2658.54643, "trades": 37, "taker_buy_volume": 12006.7, "taker_buy_quote": 1153.85324}, {"ts": 1772900520000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 2341.6, "quote_volume": 224.6696, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900580000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 110632.2, "quote_volume": 10621.32968, "trades": 59, "taker_buy_volume": 74106.1, "taker_buy_quote": 7114.82408}, {"ts": 1772900640000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 2075.3, "quote_volume": 199.38895, "trades": 11, "taker_buy_volume": 1601.5, "taker_buy_quote": 153.90415}, {"ts": 1772900700000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 90611.5, "quote_volume": 8710.4942, "trades": 83, "taker_buy_volume": 21221.6, "taker_buy_quote": 2040.99942}, {"ts": 1772900760000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 997.8, "quote_volume": 96.03134, "trades": 12, "taker_buy_volume": 997.8, "taker_buy_quote": 96.03134}, {"ts": 1772900820000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1005.6, "quote_volume": 96.81955, "trades": 6, "taker_buy_volume": 808.3, "taker_buy_quote": 77.83929}, {"ts": 1772900880000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 31048.8, "quote_volume": 2986.93407, "trades": 24, "taker_buy_volume": 478.3, "taker_buy_quote": 46.05197}, {"ts": 1772900940000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 90913.6, "quote_volume": 8736.79696, "trades": 156, "taker_buy_volume": 36431.3, "taker_buy_quote": 3501.04793}, {"ts": 1772901000000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 5361.6, "quote_volume": 515.24976, "trades": 19, "taker_buy_volume": 4848.3, "taker_buy_quote": 465.92163}, {"ts": 1772901060000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 47964.2, "quote_volume": 4600.17937, "trades": 51, "taker_buy_volume": 27091.2, "taker_buy_quote": 2598.06562}, {"ts": 1772901120000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 23906.5, "quote_volume": 2295.03338, "trades": 48, "taker_buy_volume": 9204.3, "taker_buy_quote": 883.62218}, {"ts": 1772901180000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 104.0, "quote_volume": 9.984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901240000, "open": 0.096, "high": 0.0961, "low": 0.0953, "close": 0.0956, "volume": 585656.5, "quote_volume": 55927.3061, "trades": 491, "taker_buy_volume": 125411.7, "taker_buy_quote": 11982.44724}, {"ts": 1772901300000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 175785.7, "quote_volume": 16778.00267, "trades": 160, "taker_buy_volume": 108895.0, "taker_buy_quote": 10391.90863}, {"ts": 1772901360000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 96602.0, "quote_volume": 9226.28396, "trades": 120, "taker_buy_volume": 31872.0, "taker_buy_quote": 3044.56896}, {"ts": 1772901420000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 102361.7, "quote_volume": 9783.51086, "trades": 124, "taker_buy_volume": 71494.5, "taker_buy_quote": 6833.9063}, {"ts": 1772901480000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 59752.6, "quote_volume": 5718.31399, "trades": 27, "taker_buy_volume": 23331.5, "taker_buy_quote": 2232.82455}, {"ts": 1772901540000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 15676.3, "quote_volume": 1500.22191, "trades": 38, "taker_buy_volume": 265.3, "taker_buy_quote": 25.38921}, {"ts": 1772901600000, "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 43969.2, "quote_volume": 4200.60852, "trades": 70, "taker_buy_volume": 19342.2, "taker_buy_quote": 1847.26155}, {"ts": 1772901660000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 169699.9, "quote_volume": 16222.42259, "trades": 193, "taker_buy_volume": 148756.4, "taker_buy_quote": 14221.02632}, {"ts": 1772901720000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1255.2, "quote_volume": 119.97831, "trades": 11, "taker_buy_volume": 1067.1, "taker_buy_quote": 102.01476}, {"ts": 1772901780000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 16086.9, "quote_volume": 1537.85845, "trades": 39, "taker_buy_volume": 4533.6, "taker_buy_quote": 433.41216}, {"ts": 1772901840000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 34457.3, "quote_volume": 3294.11178, "trades": 33, "taker_buy_volume": 19700.8, "taker_buy_quote": 1883.39648}, {"ts": 1772901900000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 1218.2, "quote_volume": 116.4796, "trades": 5, "taker_buy_volume": 196.8, "taker_buy_quote": 18.83376}, {"ts": 1772901960000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 17124.5, "quote_volume": 1638.11475, "trades": 29, "taker_buy_volume": 1243.9, "taker_buy_quote": 119.10721}, {"ts": 1772902020000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 24090.6, "quote_volume": 2305.48086, "trades": 22, "taker_buy_volume": 12712.2, "taker_buy_quote": 1216.56798}, {"ts": 1772902080000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 18071.9, "quote_volume": 1729.46533, "trades": 32, "taker_buy_volume": 2300.6, "taker_buy_quote": 220.16742}, {"ts": 1772902140000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 2020.6, "quote_volume": 193.48331, "trades": 23, "taker_buy_volume": 1118.9, "taker_buy_quote": 107.19062}, {"ts": 1772902200000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 15697.8, "quote_volume": 1503.8668, "trades": 35, "taker_buy_volume": 11638.7, "taker_buy_quote": 1115.00502}, {"ts": 1772902260000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 35609.1, "quote_volume": 3411.35178, "trades": 29, "taker_buy_volume": 10958.0, "taker_buy_quote": 1049.7764}, {"ts": 1772902320000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 2108.8, "quote_volume": 202.12848, "trades": 9, "taker_buy_volume": 1054.4, "taker_buy_quote": 101.11696}, {"ts": 1772902380000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2262.5, "quote_volume": 216.86842, "trades": 10, "taker_buy_volume": 1209.2, "taker_buy_quote": 115.96228}, {"ts": 1772902440000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 7489.9, "quote_volume": 718.16681, "trades": 12, "taker_buy_volume": 6343.9, "taker_buy_quote": 608.38001}, {"ts": 1772902500000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 15541.6, "quote_volume": 1488.87258, "trades": 24, "taker_buy_volume": 11111.3, "taker_buy_quote": 1064.46254}, {"ts": 1772902560000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 40897.3, "quote_volume": 3918.94591, "trades": 47, "taker_buy_volume": 12817.4, "taker_buy_quote": 1227.96989}, {"ts": 1772902620000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2317.8, "quote_volume": 222.16099, "trades": 9, "taker_buy_volume": 1157.5, "taker_buy_quote": 111.00425}, {"ts": 1772902680000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 54091.6, "quote_volume": 5192.60964, "trades": 35, "taker_buy_volume": 28290.4, "taker_buy_quote": 2715.78451}, {"ts": 1772902740000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 18133.0, "quote_volume": 1739.65496, "trades": 31, "taker_buy_volume": 994.2, "taker_buy_quote": 95.40631}, {"ts": 1772902800000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 14381.6, "quote_volume": 1381.68498, "trades": 39, "taker_buy_volume": 12662.5, "taker_buy_quote": 1216.53584}, {"ts": 1772902860000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 40347.2, "quote_volume": 3884.38086, "trades": 59, "taker_buy_volume": 39767.0, "taker_buy_quote": 3828.52883}, {"ts": 1772902920000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 50314.5, "quote_volume": 4850.2794, "trades": 52, "taker_buy_volume": 14686.8, "taker_buy_quote": 1414.89403}, {"ts": 1772902980000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 46615.0, "quote_volume": 4491.64089, "trades": 65, "taker_buy_volume": 9946.6, "taker_buy_quote": 958.86365}, {"ts": 1772903040000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 8473.1, "quote_volume": 815.95953, "trades": 18, "taker_buy_volume": 1859.6, "taker_buy_quote": 179.07948}, {"ts": 1772903100000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 994.5, "quote_volume": 95.7911, "trades": 5, "taker_buy_volume": 207.5, "taker_buy_quote": 20.003}, {"ts": 1772903160000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 3495.9, "quote_volume": 336.66554, "trades": 13, "taker_buy_volume": 471.3, "taker_buy_quote": 45.39656}, {"ts": 1772903220000, "open": 0.0963, "high": 0.0964, "low": 0.0961, "close": 0.0962, "volume": 76965.6, "quote_volume": 7409.94434, "trades": 139, "taker_buy_volume": 21535.8, "taker_buy_quote": 2072.90606}, {"ts": 1772903280000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 28594.5, "quote_volume": 2750.19513, "trades": 41, "taker_buy_volume": 21146.0, "taker_buy_quote": 2034.2452}, {"ts": 1772903340000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 30597.7, "quote_volume": 2943.49874, "trades": 77, "taker_buy_volume": 14423.5, "taker_buy_quote": 1387.5407}, {"ts": 1772903400000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 3550.8, "quote_volume": 341.57656, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903460000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 28448.8, "quote_volume": 2731.45867, "trades": 151, "taker_buy_volume": 14175.8, "taker_buy_quote": 1360.90385}, {"ts": 1772903520000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 16939.9, "quote_volume": 1626.23978, "trades": 103, "taker_buy_volume": 722.7, "taker_buy_quote": 69.38858}, {"ts": 1772903580000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 21925.5, "quote_volume": 2104.848, "trades": 23, "taker_buy_volume": 11314.7, "taker_buy_quote": 1086.2112}, {"ts": 1772903640000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 70766.5, "quote_volume": 6796.69892, "trades": 47, "taker_buy_volume": 15474.7, "taker_buy_quote": 1487.10771}, {"ts": 1772903700000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 741.9, "quote_volume": 71.28941, "trades": 5, "taker_buy_volume": 670.1, "taker_buy_quote": 64.39661}, {"ts": 1772903760000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903820000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 123183.7, "quote_volume": 11816.38955, "trades": 111, "taker_buy_volume": 45462.6, "taker_buy_quote": 4362.15305}, {"ts": 1772903880000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 2898.3, "quote_volume": 277.62604, "trades": 15, "taker_buy_volume": 757.3, "taker_buy_quote": 72.54934}, {"ts": 1772903940000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 127421.9, "quote_volume": 12201.97315, "trades": 53, "taker_buy_volume": 69017.7, "taker_buy_quote": 6611.75882}, {"ts": 1772904000000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 46601.9, "quote_volume": 4473.1536, "trades": 56, "taker_buy_volume": 4003.9, "taker_buy_quote": 384.34827}, {"ts": 1772904060000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 23306.1, "quote_volume": 2241.97837, "trades": 67, "taker_buy_volume": 13459.8, "taker_buy_quote": 1294.72752}, {"ts": 1772904120000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 40570.1, "quote_volume": 3905.90043, "trades": 40, "taker_buy_volume": 2617.9, "taker_buy_quote": 252.10377}, {"ts": 1772904180000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 16655.7, "quote_volume": 1604.48963, "trades": 26, "taker_buy_volume": 15398.1, "taker_buy_quote": 1483.38275}, {"ts": 1772904240000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 5503.5, "quote_volume": 530.52701, "trades": 7, "taker_buy_volume": 5399.6, "taker_buy_quote": 520.52144}, {"ts": 1772904300000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 550303.4, "quote_volume": 53134.28283, "trades": 137, "taker_buy_volume": 483228.7, "taker_buy_quote": 46655.25753}, {"ts": 1772904360000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 76889.1, "quote_volume": 7420.21661, "trades": 51, "taker_buy_volume": 22200.9, "taker_buy_quote": 2142.81671}, {"ts": 1772904420000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 28799.0, "quote_volume": 2779.42723, "trades": 20, "taker_buy_volume": 21884.1, "taker_buy_quote": 2112.18858}, {"ts": 1772904480000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 17784.7, "quote_volume": 1718.76879, "trades": 42, "taker_buy_volume": 17039.9, "taker_buy_quote": 1646.82111}, {"ts": 1772904540000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 49274.7, "quote_volume": 4764.81897, "trades": 34, "taker_buy_volume": 18821.7, "taker_buy_quote": 1820.05839}, {"ts": 1772904600000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 8243.2, "quote_volume": 797.10711, "trades": 10, "taker_buy_volume": 8139.9, "taker_buy_quote": 787.12833}, {"ts": 1772904660000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 5275.7, "quote_volume": 510.15476, "trades": 10, "taker_buy_volume": 5221.4, "taker_buy_quote": 504.90938}, {"ts": 1772904720000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 9982.5, "quote_volume": 965.30775, "trades": 9, "taker_buy_volume": 9982.5, "taker_buy_quote": 965.30775}, {"ts": 1772904780000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 132511.5, "quote_volume": 12802.05028, "trades": 104, "taker_buy_volume": 28348.1, "taker_buy_quote": 2739.85097}, {"ts": 1772904840000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 6158.7, "quote_volume": 595.54629, "trades": 9, "taker_buy_volume": 6158.7, "taker_buy_quote": 595.54629}, {"ts": 1772904900000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 39234.9, "quote_volume": 3795.01352, "trades": 48, "taker_buy_volume": 26874.8, "taker_buy_quote": 2599.79185}, {"ts": 1772904960000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 53329.5, "quote_volume": 5150.1641, "trades": 83, "taker_buy_volume": 31730.4, "taker_buy_quote": 3065.15664}, {"ts": 1772905020000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 30319.2, "quote_volume": 2932.57537, "trades": 50, "taker_buy_volume": 30017.9, "taker_buy_quote": 2903.43966}, {"ts": 1772905080000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 3953.1, "quote_volume": 382.57241, "trades": 8, "taker_buy_volume": 3076.4, "taker_buy_quote": 297.79552}, {"ts": 1772905140000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 8485.8, "quote_volume": 820.90892, "trades": 13, "taker_buy_volume": 3320.6, "taker_buy_quote": 321.43408}, {"ts": 1772905200000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 8535.9, "quote_volume": 826.27512, "trades": 5, "taker_buy_volume": 8535.9, "taker_buy_quote": 826.27512}, {"ts": 1772905260000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 25115.9, "quote_volume": 2428.70753, "trades": 29, "taker_buy_volume": 21030.2, "taker_buy_quote": 2033.62034}, {"ts": 1772905320000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 17584.4, "quote_volume": 1700.41148, "trades": 23, "taker_buy_volume": 17470.8, "taker_buy_quote": 1689.42636}, {"ts": 1772905380000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 4182.1, "quote_volume": 404.79995, "trades": 9, "taker_buy_volume": 3908.8, "taker_buy_quote": 378.37184}, {"ts": 1772905440000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 11419.1, "quote_volume": 1105.33755, "trades": 8, "taker_buy_volume": 11105.8, "taker_buy_quote": 1075.04144}, {"ts": 1772905500000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 10171.7, "quote_volume": 983.44457, "trades": 31, "taker_buy_volume": 4547.7, "taker_buy_quote": 439.72589}, {"ts": 1772905560000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 14492.3, "quote_volume": 1402.06921, "trades": 16, "taker_buy_volume": 7359.6, "taker_buy_quote": 712.33712}, {"ts": 1772905620000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 2284.5, "quote_volume": 221.11373, "trades": 6, "taker_buy_volume": 2025.8, "taker_buy_quote": 196.09744}, {"ts": 1772905680000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 3591.8, "quote_volume": 347.68624, "trades": 8, "taker_buy_volume": 3591.8, "taker_buy_quote": 347.68624}, {"ts": 1772905740000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 31597.1, "quote_volume": 3058.86923, "trades": 38, "taker_buy_volume": 18470.2, "taker_buy_quote": 1788.18531}, {"ts": 1772905800000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 47925.9, "quote_volume": 4636.14536, "trades": 190, "taker_buy_volume": 21928.2, "taker_buy_quote": 2121.53284}, {"ts": 1772905860000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 30259.3, "quote_volume": 2926.36873, "trades": 127, "taker_buy_volume": 9040.4, "taker_buy_quote": 874.71007}, {"ts": 1772905920000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 42019.7, "quote_volume": 4061.90487, "trades": 48, "taker_buy_volume": 7897.3, "taker_buy_quote": 763.85701}, {"ts": 1772905980000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 16027.8, "quote_volume": 1550.19207, "trades": 15, "taker_buy_volume": 13548.0, "taker_buy_quote": 1310.39541}, {"ts": 1772906040000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 6368.4, "quote_volume": 616.41411, "trades": 35, "taker_buy_volume": 6122.6, "taker_buy_quote": 592.631}, {"ts": 1772906100000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 12252.9, "quote_volume": 1186.07142, "trades": 14, "taker_buy_volume": 11169.9, "taker_buy_quote": 1081.24632}, {"ts": 1772906160000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906220000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 34236.8, "quote_volume": 3310.69856, "trades": 109, "taker_buy_volume": 14802.3, "taker_buy_quote": 1431.38241}, {"ts": 1772906280000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 2281.8, "quote_volume": 220.66054, "trades": 30, "taker_buy_volume": 1728.4, "taker_buy_quote": 167.14676}, {"ts": 1772906340000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 3835.2, "quote_volume": 371.24736, "trades": 12, "taker_buy_volume": 3835.2, "taker_buy_quote": 371.24736}, {"ts": 1772906400000, "open": 0.0969, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 67759.6, "quote_volume": 6560.37306, "trades": 94, "taker_buy_volume": 39773.8, "taker_buy_quote": 3852.11638}, {"ts": 1772906460000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 54924.2, "quote_volume": 5310.18795, "trades": 95, "taker_buy_volume": 51046.4, "taker_buy_quote": 4935.47995}, {"ts": 1772906520000, "open": 0.0967, "high": 0.0967, "low": 0.0962, "close": 0.0963, "volume": 322630.5, "quote_volume": 31092.64762, "trades": 292, "taker_buy_volume": 119711.0, "taker_buy_quote": 11528.50382}, {"ts": 1772906580000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 308995.6, "quote_volume": 29814.89932, "trades": 250, "taker_buy_volume": 183851.0, "taker_buy_quote": 17742.48297}, {"ts": 1772906640000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 34850.8, "quote_volume": 3363.1022, "trades": 19, "taker_buy_volume": 25502.4, "taker_buy_quote": 2460.9816}, {"ts": 1772906700000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 32550.0, "quote_volume": 3137.82, "trades": 68, "taker_buy_volume": 6345.8, "taker_buy_quote": 611.73512}, {"ts": 1772906760000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 41891.8, "quote_volume": 4042.39294, "trades": 38, "taker_buy_volume": 33553.5, "taker_buy_quote": 3237.90158}, {"ts": 1772906820000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 81582.5, "quote_volume": 7858.69991, "trades": 52, "taker_buy_volume": 15882.4, "taker_buy_quote": 1531.06336}, {"ts": 1772906880000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 20341.7, "quote_volume": 1960.58109, "trades": 60, "taker_buy_volume": 9550.9, "taker_buy_quote": 920.52108}, {"ts": 1772906940000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 16646.4, "quote_volume": 1603.10555, "trades": 35, "taker_buy_volume": 939.9, "taker_buy_quote": 90.5696}, {"ts": 1772907000000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 39414.0, "quote_volume": 3799.50063, "trades": 69, "taker_buy_volume": 36476.7, "taker_buy_quote": 3516.36523}, {"ts": 1772907060000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 7561.0, "quote_volume": 728.87002, "trades": 11, "taker_buy_volume": 7457.2, "taker_buy_quote": 718.87408}, {"ts": 1772907120000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 51913.0, "quote_volume": 5000.66994, "trades": 111, "taker_buy_volume": 29350.1, "taker_buy_quote": 2827.81036}, {"ts": 1772907180000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 43586.7, "quote_volume": 4197.39921, "trades": 32, "taker_buy_volume": 12788.9, "taker_buy_quote": 1231.57107}, {"ts": 1772907240000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 33535.6, "quote_volume": 3230.71681, "trades": 63, "taker_buy_volume": 3186.5, "taker_buy_quote": 306.99661}, {"ts": 1772907300000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 103.9, "quote_volume": 9.99518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907360000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 29819.9, "quote_volume": 2871.65085, "trades": 46, "taker_buy_volume": 11951.2, "taker_buy_quote": 1150.90056}, {"ts": 1772907420000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 38790.5, "quote_volume": 3735.46335, "trades": 36, "taker_buy_volume": 19891.4, "taker_buy_quote": 1915.54182}, {"ts": 1772907480000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 90653.6, "quote_volume": 8720.84542, "trades": 52, "taker_buy_volume": 12897.8, "taker_buy_quote": 1240.76836}, {"ts": 1772907540000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 17299.3, "quote_volume": 1662.46273, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907600000, "open": 0.0961, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 213244.1, "quote_volume": 20500.37881, "trades": 91, "taker_buy_volume": 79957.8, "taker_buy_quote": 7687.23739}, {"ts": 1772907660000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 17802.3, "quote_volume": 1712.57739, "trades": 80, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907720000, "open": 0.0961, "high": 0.0965, "low": 0.0961, "close": 0.0965, "volume": 62871.9, "quote_volume": 6054.54787, "trades": 49, "taker_buy_volume": 24128.5, "taker_buy_quote": 2324.49199}, {"ts": 1772907780000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 86171.2, "quote_volume": 8313.91646, "trades": 103, "taker_buy_volume": 50640.8, "taker_buy_quote": 4886.247}, {"ts": 1772907840000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 10426.1, "quote_volume": 1006.13225, "trades": 17, "taker_buy_volume": 136.0, "taker_buy_quote": 13.1376}, {"ts": 1772907900000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 17242.6, "quote_volume": 1662.17835, "trades": 19, "taker_buy_volume": 10475.9, "taker_buy_quote": 1009.87676}, {"ts": 1772907960000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 16231.6, "quote_volume": 1563.11083, "trades": 45, "taker_buy_volume": 345.1, "taker_buy_quote": 33.24088}, {"ts": 1772908020000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 11293.2, "quote_volume": 1087.55384, "trades": 21, "taker_buy_volume": 11025.6, "taker_buy_quote": 1061.78396}, {"ts": 1772908080000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 59060.1, "quote_volume": 5693.41023, "trades": 67, "taker_buy_volume": 22286.5, "taker_buy_quote": 2148.43519}, {"ts": 1772908140000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 17049.4, "quote_volume": 1644.20138, "trades": 23, "taker_buy_volume": 6392.2, "taker_buy_quote": 616.8473}, {"ts": 1772908200000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 5662.7, "quote_volume": 546.45055, "trades": 26, "taker_buy_volume": 2306.6, "taker_buy_quote": 222.5869}, {"ts": 1772908260000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 64221.4, "quote_volume": 6190.99477, "trades": 58, "taker_buy_volume": 12282.5, "taker_buy_quote": 1184.08481}, {"ts": 1772908320000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 42566.3, "quote_volume": 4107.02591, "trades": 38, "taker_buy_volume": 16054.8, "taker_buy_quote": 1549.28835}, {"ts": 1772908380000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 32196.9, "quote_volume": 3107.00085, "trades": 33, "taker_buy_volume": 19048.4, "taker_buy_quote": 1838.1706}, {"ts": 1772908440000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 65004.6, "quote_volume": 6261.08622, "trades": 78, "taker_buy_volume": 1715.8, "taker_buy_quote": 165.31983}, {"ts": 1772908500000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 21088.1, "quote_volume": 2030.78403, "trades": 25, "taker_buy_volume": 16650.3, "taker_buy_quote": 1603.42389}, {"ts": 1772908560000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2964.1, "quote_volume": 285.44283, "trades": 9, "taker_buy_volume": 2865.3, "taker_buy_quote": 275.92839}, {"ts": 1772908620000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 3072.2, "quote_volume": 296.16008, "trades": 5, "taker_buy_volume": 3072.2, "taker_buy_quote": 296.16008}, {"ts": 1772908680000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 16734.0, "quote_volume": 1613.15137, "trades": 23, "taker_buy_volume": 6486.6, "taker_buy_quote": 625.30824}, {"ts": 1772908740000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 1232.1, "quote_volume": 118.8409, "trades": 8, "taker_buy_volume": 1232.1, "taker_buy_quote": 118.8409}, {"ts": 1772908800000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 7287.6, "quote_volume": 703.18615, "trades": 26, "taker_buy_volume": 6615.1, "taker_buy_quote": 638.35715}, {"ts": 1772908860000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 4761.1, "quote_volume": 459.45145, "trades": 12, "taker_buy_volume": 53.0, "taker_buy_quote": 5.1198}, {"ts": 1772908920000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 29115.3, "quote_volume": 2806.71492, "trades": 28, "taker_buy_volume": 13253.6, "taker_buy_quote": 1277.64704}, {"ts": 1772908980000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 9512.3, "quote_volume": 916.97743, "trades": 106, "taker_buy_volume": 93.4, "taker_buy_quote": 9.00376}, {"ts": 1772909040000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 12922.7, "quote_volume": 1246.03675, "trades": 36, "taker_buy_volume": 2079.2, "taker_buy_quote": 200.54588}, {"ts": 1772909100000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 13184.1, "quote_volume": 1272.26565, "trades": 39, "taker_buy_volume": 1721.8, "taker_buy_quote": 166.1537}, {"ts": 1772909160000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 4177.5, "quote_volume": 402.72136, "trades": 33, "taker_buy_volume": 471.1, "taker_buy_quote": 45.4244}, {"ts": 1772909220000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 93.3, "quote_volume": 9.00345, "trades": 2, "taker_buy_volume": 93.3, "taker_buy_quote": 9.00345}, {"ts": 1772909280000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 20754.6, "quote_volume": 2001.7797, "trades": 21, "taker_buy_volume": 19041.8, "taker_buy_quote": 1836.66578}, {"ts": 1772909340000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1314.6, "quote_volume": 126.72744, "trades": 3, "taker_buy_volume": 1314.6, "taker_buy_quote": 126.72744}, {"ts": 1772909400000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 39237.2, "quote_volume": 3779.84387, "trades": 65, "taker_buy_volume": 10213.8, "taker_buy_quote": 983.66673}, {"ts": 1772909460000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 26557.3, "quote_volume": 2557.48157, "trades": 14, "taker_buy_volume": 13585.1, "taker_buy_quote": 1308.25871}, {"ts": 1772909520000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 9898.3, "quote_volume": 953.18865, "trades": 19, "taker_buy_volume": 676.3, "taker_buy_quote": 65.12769}, {"ts": 1772909580000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 10456.2, "quote_volume": 1006.92376, "trades": 12, "taker_buy_volume": 772.6, "taker_buy_quote": 74.40138}, {"ts": 1772909640000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909700000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 6289.3, "quote_volume": 605.65959, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909760000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 6511.3, "quote_volume": 627.02716, "trades": 3, "taker_buy_volume": 6401.0, "taker_buy_quote": 616.4163}, {"ts": 1772909820000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 49004.6, "quote_volume": 4714.27367, "trades": 39, "taker_buy_volume": 39854.4, "taker_buy_quote": 3834.02443}, {"ts": 1772909880000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 176.4, "quote_volume": 16.98732, "trades": 2, "taker_buy_volume": 176.4, "taker_buy_quote": 16.98732}, {"ts": 1772909940000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 311.5, "quote_volume": 29.99745, "trades": 1, "taker_buy_volume": 311.5, "taker_buy_quote": 29.99745}, {"ts": 1772910000000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 207.6, "quote_volume": 19.99188, "trades": 1, "taker_buy_volume": 207.6, "taker_buy_quote": 19.99188}, {"ts": 1772910060000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 6332.0, "quote_volume": 608.98455, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910120000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 9592.2, "quote_volume": 920.86161, "trades": 13, "taker_buy_volume": 104.1, "taker_buy_quote": 10.00401}, {"ts": 1772910180000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 89191.8, "quote_volume": 8561.02686, "trades": 44, "taker_buy_volume": 1896.4, "taker_buy_quote": 181.95197}, {"ts": 1772910240000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 66844.7, "quote_volume": 6403.72226, "trades": 33, "taker_buy_volume": 3703.2, "taker_buy_quote": 354.76656}, {"ts": 1772910300000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 34105.4, "quote_volume": 3266.97594, "trades": 215, "taker_buy_volume": 6283.9, "taker_buy_quote": 601.99762}, {"ts": 1772910360000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1962.9, "quote_volume": 187.84953, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910420000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 53551.6, "quote_volume": 5130.21494, "trades": 79, "taker_buy_volume": 28586.7, "taker_buy_quote": 2738.60586}, {"ts": 1772910480000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 16447.3, "quote_volume": 1577.29201, "trades": 18, "taker_buy_volume": 5980.9, "taker_buy_quote": 573.57363}, {"ts": 1772910540000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 58544.8, "quote_volume": 5611.39189, "trades": 61, "taker_buy_volume": 34604.7, "taker_buy_quote": 3317.38194}, {"ts": 1772910600000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 5016.9, "quote_volume": 480.3409, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910660000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 509.4, "quote_volume": 48.80052, "trades": 6, "taker_buy_volume": 509.4, "taker_buy_quote": 48.80052}, {"ts": 1772910720000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 6548.2, "quote_volume": 627.31756, "trades": 8, "taker_buy_volume": 972.0, "taker_buy_quote": 93.1176}, {"ts": 1772910780000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 721.6, "quote_volume": 69.12928, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910840000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 260.8, "quote_volume": 24.9763, "trades": 4, "taker_buy_volume": 177.4, "taker_buy_quote": 16.99492}, {"ts": 1772910900000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 77668.7, "quote_volume": 7434.44949, "trades": 49, "taker_buy_volume": 5043.3, "taker_buy_quote": 482.71391}, {"ts": 1772910960000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 36422.0, "quote_volume": 3485.59541, "trades": 68, "taker_buy_volume": 21900.3, "taker_buy_quote": 2095.86872}, {"ts": 1772911020000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2498.5, "quote_volume": 238.8566, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911080000, "open": 0.0956, "high": 0.0956, "low": 0.0951, "close": 0.0953, "volume": 341151.6, "quote_volume": 32518.32505, "trades": 226, "taker_buy_volume": 118095.2, "taker_buy_quote": 11247.35042}, {"ts": 1772911140000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 324796.8, "quote_volume": 30936.68401, "trades": 447, "taker_buy_volume": 173503.0, "taker_buy_quote": 16527.37022}, {"ts": 1772911200000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 165626.4, "quote_volume": 15775.53917, "trades": 171, "taker_buy_volume": 103576.9, "taker_buy_quote": 9867.36866}, {"ts": 1772911260000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3462.4, "quote_volume": 329.96672, "trades": 11, "taker_buy_volume": 3196.5, "taker_buy_quote": 304.62645}, {"ts": 1772911320000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 21341.6, "quote_volume": 2033.86095, "trades": 39, "taker_buy_volume": 4173.3, "taker_buy_quote": 397.72196}, {"ts": 1772911380000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 184688.1, "quote_volume": 17619.25522, "trades": 210, "taker_buy_volume": 94053.8, "taker_buy_quote": 8972.743}, {"ts": 1772911440000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 119509.7, "quote_volume": 11398.9739, "trades": 301, "taker_buy_volume": 100735.7, "taker_buy_quote": 9609.17329}, {"ts": 1772911500000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 11784.3, "quote_volume": 1123.04379, "trades": 21, "taker_buy_volume": 11784.3, "taker_buy_quote": 1123.04379}, {"ts": 1772911560000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 38017.0, "quote_volume": 3624.59033, "trades": 60, "taker_buy_volume": 22783.1, "taker_buy_quote": 2171.575}, {"ts": 1772911620000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 105000.3, "quote_volume": 9997.76401, "trades": 198, "taker_buy_volume": 46978.5, "taker_buy_quote": 4472.73021}, {"ts": 1772911680000, "open": 0.0952, "high": 0.0952, "low": 0.0948, "close": 0.0952, "volume": 155757.6, "quote_volume": 14799.11995, "trades": 169, "taker_buy_volume": 55847.0, "taker_buy_quote": 5309.45545}, {"ts": 1772911740000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 9484.2, "quote_volume": 903.83671, "trades": 42, "taker_buy_volume": 6662.0, "taker_buy_quote": 634.89961}, {"ts": 1772911800000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 709.6, "quote_volume": 67.56573, "trades": 3, "taker_buy_volume": 118.1, "taker_buy_quote": 11.25493}, {"ts": 1772911860000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 18190.1, "quote_volume": 1733.46133, "trades": 21, "taker_buy_volume": 12429.4, "taker_buy_quote": 1184.52182}, {"ts": 1772911920000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 22741.0, "quote_volume": 2164.839, "trades": 55, "taker_buy_volume": 11437.0, "taker_buy_quote": 1088.8024}, {"ts": 1772911980000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 33472.4, "quote_volume": 3191.92442, "trades": 38, "taker_buy_volume": 23527.0, "taker_buy_quote": 2244.10076}, {"ts": 1772912040000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 132902.5, "quote_volume": 12665.95724, "trades": 289, "taker_buy_volume": 69944.4, "taker_buy_quote": 6665.94128}, {"ts": 1772912100000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 79443.7, "quote_volume": 7562.76024, "trades": 143, "taker_buy_volume": 41103.5, "taker_buy_quote": 3913.0532}, {"ts": 1772912160000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 4204.8, "quote_volume": 400.26566, "trades": 21, "taker_buy_volume": 3891.8, "taker_buy_quote": 370.49936}, {"ts": 1772912220000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2086.6, "quote_volume": 198.85298, "trades": 12, "taker_buy_volume": 2086.6, "taker_buy_quote": 198.85298}, {"ts": 1772912280000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912340000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 24183.4, "quote_volume": 2307.09636, "trades": 20, "taker_buy_volume": 11286.3, "taker_buy_quote": 1076.71302}, {"ts": 1772912400000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 84.8, "quote_volume": 8.08992, "trades": 1, "taker_buy_volume": 84.8, "taker_buy_quote": 8.08992}, {"ts": 1772912460000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 31683.8, "quote_volume": 3019.42818, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912520000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 5204.1, "quote_volume": 495.95073, "trades": 10, "taker_buy_volume": 2563.2, "taker_buy_quote": 244.27296}, {"ts": 1772912580000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 17843.9, "quote_volume": 1702.30806, "trades": 84, "taker_buy_volume": 4209.5, "taker_buy_quote": 401.5863}, {"ts": 1772912640000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 12005.8, "quote_volume": 1144.07133, "trades": 19, "taker_buy_volume": 10426.6, "taker_buy_quote": 993.66441}, {"ts": 1772912700000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 48909.6, "quote_volume": 4656.18816, "trades": 71, "taker_buy_volume": 16888.5, "taker_buy_quote": 1607.84204}, {"ts": 1772912760000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1245.9, "quote_volume": 118.60968, "trades": 10, "taker_buy_volume": 524.6, "taker_buy_quote": 49.94192}, {"ts": 1772912820000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 24130.1, "quote_volume": 2297.19391, "trades": 14, "taker_buy_volume": 11468.9, "taker_buy_quote": 1091.84767}, {"ts": 1772912880000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 56737.6, "quote_volume": 5398.23738, "trades": 36, "taker_buy_volume": 33003.3, "taker_buy_quote": 3139.07207}, {"ts": 1772912940000, "open": 0.0951, "high": 0.0951, "low": 0.0946, "close": 0.0948, "volume": 160036.2, "quote_volume": 15159.20991, "trades": 182, "taker_buy_volume": 69959.1, "taker_buy_quote": 6629.7742}, {"ts": 1772913000000, "open": 0.0947, "high": 0.0947, "low": 0.094, "close": 0.0941, "volume": 1440520.0, "quote_volume": 135888.47407, "trades": 947, "taker_buy_volume": 490136.7, "taker_buy_quote": 46233.35414}, {"ts": 1772913060000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 211231.4, "quote_volume": 19920.58763, "trades": 204, "taker_buy_volume": 95415.2, "taker_buy_quote": 8998.76741}, {"ts": 1772913120000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 46984.8, "quote_volume": 4438.14848, "trades": 94, "taker_buy_volume": 12978.4, "taker_buy_quote": 1225.48372}, {"ts": 1772913180000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 3343.6, "quote_volume": 316.22695, "trades": 27, "taker_buy_volume": 2423.3, "taker_buy_quote": 229.20978}, {"ts": 1772913240000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 99105.2, "quote_volume": 9360.69703, "trades": 68, "taker_buy_volume": 573.9, "taker_buy_quote": 54.24306}, {"ts": 1772913300000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 99715.9, "quote_volume": 9401.36817, "trades": 187, "taker_buy_volume": 64253.8, "taker_buy_quote": 6058.41524}, {"ts": 1772913360000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 64213.4, "quote_volume": 6061.74496, "trades": 68, "taker_buy_volume": 39771.9, "taker_buy_quote": 3754.46736}, {"ts": 1772913420000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 69350.7, "quote_volume": 6549.14709, "trades": 84, "taker_buy_volume": 31881.9, "taker_buy_quote": 3010.0851}, {"ts": 1772913480000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 36166.5, "quote_volume": 3417.74482, "trades": 28, "taker_buy_volume": 6835.3, "taker_buy_quote": 645.94642}, {"ts": 1772913540000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 22589.5, "quote_volume": 2134.70775, "trades": 25, "taker_buy_volume": 640.0, "taker_buy_quote": 60.48}, {"ts": 1772913600000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 33465.3, "quote_volume": 3164.76304, "trades": 49, "taker_buy_volume": 20086.1, "taker_buy_quote": 1900.15387}, {"ts": 1772913660000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 21140.3, "quote_volume": 2000.73372, "trades": 36, "taker_buy_volume": 2983.7, "taker_buy_quote": 282.42725}, {"ts": 1772913720000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 44778.1, "quote_volume": 4244.78065, "trades": 53, "taker_buy_volume": 3303.6, "taker_buy_quote": 313.27184}, {"ts": 1772913780000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 17614.7, "quote_volume": 1669.67294, "trades": 56, "taker_buy_volume": 5366.6, "taker_buy_quote": 508.75368}, {"ts": 1772913840000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 6363.4, "quote_volume": 602.77239, "trades": 23, "taker_buy_volume": 210.9, "taker_buy_quote": 19.99332}, {"ts": 1772913900000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 97198.6, "quote_volume": 9201.97412, "trades": 104, "taker_buy_volume": 11590.2, "taker_buy_quote": 1096.58907}, {"ts": 1772913960000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 46114.4, "quote_volume": 4367.28213, "trades": 52, "taker_buy_volume": 41591.7, "taker_buy_quote": 3938.98244}, {"ts": 1772914020000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 65345.4, "quote_volume": 6194.55016, "trades": 48, "taker_buy_volume": 16001.3, "taker_buy_quote": 1516.92324}, {"ts": 1772914080000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 23721.3, "quote_volume": 2246.3948, "trades": 67, "taker_buy_volume": 1765.5, "taker_buy_quote": 167.19285}, {"ts": 1772914140000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 30900.4, "quote_volume": 2923.23072, "trades": 75, "taker_buy_volume": 23445.8, "taker_buy_quote": 2218.02556}, {"ts": 1772914200000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 31495.7, "quote_volume": 2981.23174, "trades": 31, "taker_buy_volume": 21499.0, "taker_buy_quote": 2034.55481}, {"ts": 1772914260000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 27744.0, "quote_volume": 2630.0796, "trades": 47, "taker_buy_volume": 3943.7, "taker_buy_quote": 373.92362}, {"ts": 1772914320000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914380000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 82.4, "quote_volume": 7.80328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914440000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 16947.7, "quote_volume": 1604.94719, "trades": 14, "taker_buy_volume": 5779.4, "taker_buy_quote": 547.30918}, {"ts": 1772914500000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 27853.1, "quote_volume": 2634.90326, "trades": 36, "taker_buy_volume": 9150.9, "taker_buy_quote": 865.67514}, {"ts": 1772914560000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1487.0, "quote_volume": 140.6702, "trades": 19, "taker_buy_volume": 745.6, "taker_buy_quote": 70.53376}, {"ts": 1772914620000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 44615.7, "quote_volume": 4226.37359, "trades": 42, "taker_buy_volume": 21750.2, "taker_buy_quote": 2059.88614}, {"ts": 1772914680000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 11055.3, "quote_volume": 1045.86862, "trades": 25, "taker_buy_volume": 6271.3, "taker_buy_quote": 593.26498}, {"ts": 1772914740000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 9698.4, "quote_volume": 917.47391, "trades": 8, "taker_buy_volume": 2021.5, "taker_buy_quote": 191.23917}, {"ts": 1772914800000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 38506.7, "quote_volume": 3640.43313, "trades": 38, "taker_buy_volume": 34877.8, "taker_buy_quote": 3297.19828}, {"ts": 1772914860000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 5077.5, "quote_volume": 480.31732, "trades": 14, "taker_buy_volume": 4935.7, "taker_buy_quote": 466.91722}, {"ts": 1772914920000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 20870.4, "quote_volume": 1974.33984, "trades": 10, "taker_buy_volume": 9941.7, "taker_buy_quote": 940.48482}, {"ts": 1772914980000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 26720.1, "quote_volume": 2527.95274, "trades": 58, "taker_buy_volume": 7976.3, "taker_buy_quote": 754.78926}, {"ts": 1772915040000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0945, "volume": 1151064.0, "quote_volume": 108802.74931, "trades": 175, "taker_buy_volume": 597923.4, "taker_buy_quote": 56510.51174}, {"ts": 1772915100000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 223.9, "quote_volume": 21.13616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915160000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 75131.4, "quote_volume": 7100.45476, "trades": 52, "taker_buy_volume": 53741.5, "taker_buy_quote": 5079.10921}, {"ts": 1772915220000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 704.6, "quote_volume": 66.5847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915280000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 15712.6, "quote_volume": 1486.38977, "trades": 28, "taker_buy_volume": 9557.7, "taker_buy_quote": 904.15842}, {"ts": 1772915340000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 13637.8, "quote_volume": 1290.11685, "trades": 17, "taker_buy_volume": 692.5, "taker_buy_quote": 65.5105}, {"ts": 1772915400000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 48879.9, "quote_volume": 4619.66176, "trades": 33, "taker_buy_volume": 41452.9, "taker_buy_quote": 3917.81026}, {"ts": 1772915460000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 42754.1, "quote_volume": 4040.27092, "trades": 41, "taker_buy_volume": 21946.1, "taker_buy_quote": 2073.91492}, {"ts": 1772915520000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 62.9, "quote_volume": 5.95034, "trades": 1, "taker_buy_volume": 62.9, "taker_buy_quote": 5.95034}, {"ts": 1772915580000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 418.9, "quote_volume": 39.61738, "trades": 4, "taker_buy_volume": 313.3, "taker_buy_quote": 29.63818}, {"ts": 1772915640000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 18717.1, "quote_volume": 1770.59165, "trades": 29, "taker_buy_volume": 13976.9, "taker_buy_quote": 1322.21474}, {"ts": 1772915700000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 495.8, "quote_volume": 46.90268, "trades": 7, "taker_buy_volume": 495.8, "taker_buy_quote": 46.90268}, {"ts": 1772915760000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 677.4, "quote_volume": 64.0905, "trades": 11, "taker_buy_volume": 677.4, "taker_buy_quote": 64.0905}, {"ts": 1772915820000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 7293.9, "quote_volume": 690.73233, "trades": 15, "taker_buy_volume": 1281.1, "taker_buy_quote": 121.32017}, {"ts": 1772915880000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 54233.7, "quote_volume": 5142.33791, "trades": 78, "taker_buy_volume": 32685.6, "taker_buy_quote": 3099.35862}, {"ts": 1772915940000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 46101.5, "quote_volume": 4375.10197, "trades": 45, "taker_buy_volume": 19229.9, "taker_buy_quote": 1824.98713}, {"ts": 1772916000000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 35584.8, "quote_volume": 3377.05196, "trades": 21, "taker_buy_volume": 20228.3, "taker_buy_quote": 1919.72011}, {"ts": 1772916060000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 94914.9, "quote_volume": 9014.6411, "trades": 71, "taker_buy_volume": 49561.9, "taker_buy_quote": 4705.0443}, {"ts": 1772916120000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 164.8, "quote_volume": 15.656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916180000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 7459.1, "quote_volume": 708.6145, "trades": 12, "taker_buy_volume": 115.9, "taker_buy_quote": 11.0105}, {"ts": 1772916240000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 111772.1, "quote_volume": 10610.07952, "trades": 35, "taker_buy_volume": 6337.9, "taker_buy_quote": 602.1005}, {"ts": 1772916300000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 27189.9, "quote_volume": 2583.0405, "trades": 42, "taker_buy_volume": 23393.9, "taker_buy_quote": 2222.4205}, {"ts": 1772916360000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 500.0, "quote_volume": 47.5, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 47.5}, {"ts": 1772916420000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 8412.3, "quote_volume": 798.34212, "trades": 15, "taker_buy_volume": 1124.0, "taker_buy_quote": 106.68245}, {"ts": 1772916480000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916540000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916600000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 51986.8, "quote_volume": 4928.46834, "trades": 35, "taker_buy_volume": 34003.8, "taker_buy_quote": 3223.89019}, {"ts": 1772916660000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916720000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 6155.7, "quote_volume": 582.96486, "trades": 26, "taker_buy_volume": 4031.9, "taker_buy_quote": 381.841}, {"ts": 1772916780000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 13849.1, "quote_volume": 1311.50977, "trades": 10, "taker_buy_volume": 12310.9, "taker_buy_quote": 1165.84223}, {"ts": 1772916840000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 411.1, "quote_volume": 38.92063, "trades": 5, "taker_buy_volume": 305.7, "taker_buy_quote": 28.94979}, {"ts": 1772916900000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 28775.9, "quote_volume": 2725.10913, "trades": 32, "taker_buy_volume": 15317.5, "taker_buy_quote": 1450.6176}, {"ts": 1772916960000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 1605.6, "quote_volume": 152.09167, "trades": 15, "taker_buy_volume": 413.5, "taker_buy_quote": 39.1998}, {"ts": 1772917020000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 47306.2, "quote_volume": 4479.991, "trades": 31, "taker_buy_volume": 23041.9, "taker_buy_quote": 2182.17198}, {"ts": 1772917080000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1001.5, "quote_volume": 94.90178, "trades": 10, "taker_buy_volume": 597.3, "taker_buy_quote": 56.62404}, {"ts": 1772917140000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 25383.7, "quote_volume": 2403.75351, "trades": 30, "taker_buy_volume": 398.2, "taker_buy_quote": 37.71954}, {"ts": 1772917200000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 54473.9, "quote_volume": 5158.63687, "trades": 60, "taker_buy_volume": 39471.1, "taker_buy_quote": 3737.91317}, {"ts": 1772917260000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 51512.6, "quote_volume": 4875.97993, "trades": 94, "taker_buy_volume": 36323.2, "taker_buy_quote": 3437.79229}, {"ts": 1772917320000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 22822.1, "quote_volume": 2154.65978, "trades": 50, "taker_buy_volume": 14226.2, "taker_buy_quote": 1343.11279}, {"ts": 1772917380000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917440000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 18150.0, "quote_volume": 1715.64444, "trades": 21, "taker_buy_volume": 18150.0, "taker_buy_quote": 1715.64444}, {"ts": 1772917500000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 36455.2, "quote_volume": 3449.45412, "trades": 37, "taker_buy_volume": 34763.4, "taker_buy_quote": 3289.40984}, {"ts": 1772917560000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 36927.1, "quote_volume": 3497.25732, "trades": 50, "taker_buy_volume": 12123.7, "taker_buy_quote": 1148.37534}, {"ts": 1772917620000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 6828.7, "quote_volume": 646.6779, "trades": 24, "taker_buy_volume": 5924.3, "taker_buy_quote": 561.04284}, {"ts": 1772917680000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 278.6, "quote_volume": 26.39073, "trades": 3, "taker_buy_volume": 73.1, "taker_buy_quote": 6.92988}, {"ts": 1772917740000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 18864.3, "quote_volume": 1788.31153, "trades": 36, "taker_buy_volume": 12398.2, "taker_buy_quote": 1175.35568}, {"ts": 1772917800000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 54197.1, "quote_volume": 5137.88508, "trades": 42, "taker_buy_volume": 10423.2, "taker_buy_quote": 988.11936}, {"ts": 1772917860000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 24030.9, "quote_volume": 2278.12932, "trades": 57, "taker_buy_volume": 838.4, "taker_buy_quote": 79.48032}, {"ts": 1772917920000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1922.4, "quote_volume": 182.19675, "trades": 10, "taker_buy_volume": 1454.7, "taker_buy_quote": 137.90556}, {"ts": 1772917980000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 62977.5, "quote_volume": 5970.267, "trades": 30, "taker_buy_volume": 23806.6, "taker_buy_quote": 2256.86568}, {"ts": 1772918040000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 23123.7, "quote_volume": 2189.80278, "trades": 14, "taker_buy_volume": 12645.4, "taker_buy_quote": 1197.52697}, {"ts": 1772918100000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 50150.8, "quote_volume": 4744.34548, "trades": 25, "taker_buy_volume": 1112.0, "taker_buy_quote": 105.3064}, {"ts": 1772918160000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 7328.6, "quote_volume": 693.28556, "trades": 9, "taker_buy_volume": 572.8, "taker_buy_quote": 54.18688}, {"ts": 1772918220000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 61900.2, "quote_volume": 5861.94894, "trades": 84, "taker_buy_volume": 51622.8, "taker_buy_quote": 4888.67916}, {"ts": 1772918280000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 51817.2, "quote_volume": 4904.23458, "trades": 31, "taker_buy_volume": 29299.4, "taker_buy_quote": 2772.71546}, {"ts": 1772918340000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 54589.9, "quote_volume": 5158.95387, "trades": 53, "taker_buy_volume": 42660.2, "taker_buy_quote": 4031.08096}, {"ts": 1772918400000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 56123.1, "quote_volume": 5301.61651, "trades": 57, "taker_buy_volume": 29486.7, "taker_buy_quote": 2787.09084}, {"ts": 1772918460000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 28919.8, "quote_volume": 2732.9211, "trades": 39, "taker_buy_volume": 1432.9, "taker_buy_quote": 135.40905}, {"ts": 1772918520000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 715.3, "quote_volume": 67.66738, "trades": 1, "taker_buy_volume": 715.3, "taker_buy_quote": 67.66738}, {"ts": 1772918580000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 31538.3, "quote_volume": 2986.30163, "trades": 26, "taker_buy_volume": 28132.0, "taker_buy_quote": 2663.72502}, {"ts": 1772918640000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 190.0, "quote_volume": 17.98456, "trades": 3, "taker_buy_volume": 105.6, "taker_buy_quote": 10.00032}, {"ts": 1772918700000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 35319.1, "quote_volume": 3346.26663, "trades": 38, "taker_buy_volume": 24123.6, "taker_buy_quote": 2285.98919}, {"ts": 1772918760000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 133905.4, "quote_volume": 12706.43497, "trades": 51, "taker_buy_volume": 130108.8, "taker_buy_quote": 12346.13763}, {"ts": 1772918820000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 61645.6, "quote_volume": 5844.12277, "trades": 170, "taker_buy_volume": 20626.9, "taker_buy_quote": 1955.55001}, {"ts": 1772918880000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918940000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 48688.5, "quote_volume": 4615.6698, "trades": 41, "taker_buy_volume": 24082.5, "taker_buy_quote": 2283.021}, {"ts": 1772919000000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 19968.6, "quote_volume": 1893.02328, "trades": 49, "taker_buy_volume": 18796.6, "taker_buy_quote": 1781.91768}, {"ts": 1772919060000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 46479.1, "quote_volume": 4401.30115, "trades": 65, "taker_buy_volume": 33000.4, "taker_buy_quote": 3125.00047}, {"ts": 1772919120000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 25790.4, "quote_volume": 2442.34244, "trades": 24, "taker_buy_volume": 1810.6, "taker_buy_quote": 171.46382}, {"ts": 1772919180000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 35795.6, "quote_volume": 3393.41444, "trades": 23, "taker_buy_volume": 21558.3, "taker_buy_quote": 2043.72684}, {"ts": 1772919240000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 78755.0, "quote_volume": 7462.7863, "trades": 89, "taker_buy_volume": 65850.2, "taker_buy_quote": 6239.50155}, {"ts": 1772919300000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 160036.5, "quote_volume": 15135.89325, "trades": 138, "taker_buy_volume": 119492.3, "taker_buy_quote": 11302.31479}, {"ts": 1772919360000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 59816.8, "quote_volume": 5653.63405, "trades": 42, "taker_buy_volume": 40478.1, "taker_buy_quote": 3826.15035}, {"ts": 1772919420000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 17315.5, "quote_volume": 1636.32741, "trades": 26, "taker_buy_volume": 10785.0, "taker_buy_quote": 1019.19516}, {"ts": 1772919480000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 13125.3, "quote_volume": 1240.34085, "trades": 8, "taker_buy_volume": 117.2, "taker_buy_quote": 11.0754}, {"ts": 1772919540000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 76744.6, "quote_volume": 7257.02484, "trades": 92, "taker_buy_volume": 48041.0, "taker_buy_quote": 4543.75421}, {"ts": 1772919600000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 789.2, "quote_volume": 74.73724, "trades": 8, "taker_buy_volume": 789.2, "taker_buy_quote": 74.73724}, {"ts": 1772919660000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 10320.7, "quote_volume": 977.37029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919720000, "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.095, "volume": 70536.2, "quote_volume": 6696.58125, "trades": 82, "taker_buy_volume": 38367.6, "taker_buy_quote": 3643.71053}, {"ts": 1772919780000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 4995.8, "quote_volume": 474.86221, "trades": 18, "taker_buy_volume": 4995.8, "taker_buy_quote": 474.86221}, {"ts": 1772919840000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 186.0, "quote_volume": 17.7072, "trades": 3, "taker_buy_volume": 186.0, "taker_buy_quote": 17.7072}, {"ts": 1772919900000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 61683.3, "quote_volume": 5862.04452, "trades": 62, "taker_buy_volume": 27238.9, "taker_buy_quote": 2588.8506}, {"ts": 1772919960000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 42883.1, "quote_volume": 4069.85325, "trades": 94, "taker_buy_volume": 33668.2, "taker_buy_quote": 3195.30628}, {"ts": 1772920020000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 17312.2, "quote_volume": 1642.92778, "trades": 20, "taker_buy_volume": 9895.8, "taker_buy_quote": 939.11142}, {"ts": 1772920080000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 15894.6, "quote_volume": 1509.99755, "trades": 23, "taker_buy_volume": 1530.6, "taker_buy_quote": 145.41755}, {"ts": 1772920140000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 47758.2, "quote_volume": 4543.10531, "trades": 90, "taker_buy_volume": 2837.7, "taker_buy_quote": 269.97652}, {"ts": 1772920200000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 33188.6, "quote_volume": 3153.14901, "trades": 48, "taker_buy_volume": 16228.9, "taker_buy_quote": 1541.89836}, {"ts": 1772920260000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 655.4, "quote_volume": 62.263, "trades": 7, "taker_buy_volume": 466.2, "taker_buy_quote": 44.289}, {"ts": 1772920320000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 20096.7, "quote_volume": 1911.08453, "trades": 29, "taker_buy_volume": 6122.5, "taker_buy_quote": 582.24975}, {"ts": 1772920380000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 3819.3, "quote_volume": 363.02193, "trades": 15, "taker_buy_volume": 1884.3, "taker_buy_quote": 179.19693}, {"ts": 1772920440000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 55577.2, "quote_volume": 5279.82348, "trades": 54, "taker_buy_volume": 1553.8, "taker_buy_quote": 147.611}, {"ts": 1772920500000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 19410.3, "quote_volume": 1842.60921, "trades": 48, "taker_buy_volume": 16059.0, "taker_buy_quote": 1524.36756}, {"ts": 1772920560000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 3809.3, "quote_volume": 361.66082, "trades": 11, "taker_buy_volume": 1582.5, "taker_buy_quote": 150.3375}, {"ts": 1772920620000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 17251.9, "quote_volume": 1640.2598, "trades": 37, "taker_buy_volume": 4707.3, "taker_buy_quote": 447.33012}, {"ts": 1772920680000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 53339.6, "quote_volume": 5063.0294, "trades": 47, "taker_buy_volume": 31588.8, "taker_buy_quote": 2998.08719}, {"ts": 1772920740000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 3547.8, "quote_volume": 336.7765, "trades": 9, "taker_buy_volume": 902.8, "taker_buy_quote": 85.766}, {"ts": 1772920800000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 22278.6, "quote_volume": 2116.49328, "trades": 35, "taker_buy_volume": 15461.6, "taker_buy_quote": 1468.87828}, {"ts": 1772920860000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 11050.1, "quote_volume": 1050.86451, "trades": 21, "taker_buy_volume": 2315.9, "taker_buy_quote": 220.24209}, {"ts": 1772920920000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 3606.9, "quote_volume": 342.83594, "trades": 11, "taker_buy_volume": 1804.4, "taker_buy_quote": 171.59844}, {"ts": 1772920980000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921040000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 23581.0, "quote_volume": 2240.24684, "trades": 32, "taker_buy_volume": 14785.7, "taker_buy_quote": 1404.69334}, {"ts": 1772921100000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 36898.0, "quote_volume": 3508.82119, "trades": 52, "taker_buy_volume": 7297.2, "taker_buy_quote": 693.96372}, {"ts": 1772921160000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 3841.4, "quote_volume": 365.11343, "trades": 11, "taker_buy_volume": 1021.5, "taker_buy_quote": 97.1958}, {"ts": 1772921220000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921280000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 3980.1, "quote_volume": 378.54806, "trades": 14, "taker_buy_volume": 3900.8, "taker_buy_quote": 371.01456}, {"ts": 1772921340000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 54810.9, "quote_volume": 5212.50502, "trades": 74, "taker_buy_volume": 22265.9, "taker_buy_quote": 2117.48709}, {"ts": 1772921400000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 82501.4, "quote_volume": 7843.4703, "trades": 63, "taker_buy_volume": 25948.0, "taker_buy_quote": 2467.6548}, {"ts": 1772921460000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 6693.7, "quote_volume": 636.57087, "trades": 34, "taker_buy_volume": 5735.2, "taker_buy_quote": 545.41752}, {"ts": 1772921520000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 266.2, "quote_volume": 25.31562, "trades": 4, "taker_buy_volume": 266.2, "taker_buy_quote": 25.31562}, {"ts": 1772921580000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 6780.5, "quote_volume": 644.27412, "trades": 23, "taker_buy_volume": 3957.4, "taker_buy_quote": 376.053}, {"ts": 1772921640000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 32616.1, "quote_volume": 3098.5295, "trades": 33, "taker_buy_volume": 11596.5, "taker_buy_quote": 1101.6675}, {"ts": 1772921700000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 124136.1, "quote_volume": 11800.8988, "trades": 61, "taker_buy_volume": 123390.5, "taker_buy_quote": 11730.0668}, {"ts": 1772921760000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 87.1, "quote_volume": 8.29192, "trades": 2, "taker_buy_volume": 87.1, "taker_buy_quote": 8.29192}, {"ts": 1772921820000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921880000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 91528.8, "quote_volume": 8708.80382, "trades": 64, "taker_buy_volume": 33852.0, "taker_buy_quote": 3221.36336}, {"ts": 1772921940000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 10185.0, "quote_volume": 968.5935, "trades": 45, "taker_buy_volume": 5783.3, "taker_buy_quote": 549.99183}, {"ts": 1772922000000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 59831.2, "quote_volume": 5695.65272, "trades": 60, "taker_buy_volume": 27671.6, "taker_buy_quote": 2634.33632}, {"ts": 1772922060000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 18285.5, "quote_volume": 1738.35412, "trades": 25, "taker_buy_volume": 294.3, "taker_buy_quote": 27.98793}, {"ts": 1772922120000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 34359.2, "quote_volume": 3260.86562, "trades": 52, "taker_buy_volume": 9027.8, "taker_buy_quote": 856.91576}, {"ts": 1772922180000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 34350.7, "quote_volume": 3259.88143, "trades": 40, "taker_buy_volume": 11111.7, "taker_buy_quote": 1054.50033}, {"ts": 1772922240000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922300000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 100408.2, "quote_volume": 9519.50942, "trades": 92, "taker_buy_volume": 70780.9, "taker_buy_quote": 6710.14838}, {"ts": 1772922360000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 19555.5, "quote_volume": 1853.87227, "trades": 44, "taker_buy_volume": 2087.8, "taker_buy_quote": 197.93431}, {"ts": 1772922420000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 361.3, "quote_volume": 34.25124, "trades": 6, "taker_buy_volume": 266.5, "taker_buy_quote": 25.2642}, {"ts": 1772922480000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2203.8, "quote_volume": 208.92024, "trades": 12, "taker_buy_volume": 318.0, "taker_buy_quote": 30.1464}, {"ts": 1772922540000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922600000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 13755.6, "quote_volume": 1306.16988, "trades": 53, "taker_buy_volume": 11555.7, "taker_buy_quote": 1097.61936}, {"ts": 1772922660000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 3139.4, "quote_volume": 298.25495, "trades": 10, "taker_buy_volume": 119.5, "taker_buy_quote": 11.36445}, {"ts": 1772922720000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 112.8, "quote_volume": 10.72728, "trades": 1, "taker_buy_volume": 112.8, "taker_buy_quote": 10.72728}, {"ts": 1772922780000, "open": 0.095, "high": 0.095, "low": 0.0946, "close": 0.0947, "volume": 83023.5, "quote_volume": 7876.00145, "trades": 108, "taker_buy_volume": 35571.8, "taker_buy_quote": 3376.09198}, {"ts": 1772922840000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 39815.4, "quote_volume": 3766.53684, "trades": 37, "taker_buy_volume": 32943.1, "taker_buy_quote": 3116.41726}, {"ts": 1772922900000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 22253.8, "quote_volume": 2101.67328, "trades": 22, "taker_buy_volume": 19447.5, "taker_buy_quote": 1836.73531}, {"ts": 1772922960000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 19032.8, "quote_volume": 1794.5667, "trades": 56, "taker_buy_volume": 7519.5, "taker_buy_quote": 709.11451}, {"ts": 1772923020000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 42128.7, "quote_volume": 3981.14706, "trades": 72, "taker_buy_volume": 22482.6, "taker_buy_quote": 2122.74405}, {"ts": 1772923080000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 43280.5, "quote_volume": 4094.25694, "trades": 71, "taker_buy_volume": 17389.8, "taker_buy_quote": 1645.01354}, {"ts": 1772923140000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 34610.1, "quote_volume": 3277.57647, "trades": 79, "taker_buy_volume": 18647.0, "taker_buy_quote": 1765.8709}, {"ts": 1772923200000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 52413.6, "quote_volume": 4964.89692, "trades": 66, "taker_buy_volume": 21729.7, "taker_buy_quote": 2059.13159}, {"ts": 1772923260000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 31767.9, "quote_volume": 3013.39833, "trades": 35, "taker_buy_volume": 20141.3, "taker_buy_quote": 1911.19665}, {"ts": 1772923320000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 25127.4, "quote_volume": 2384.56769, "trades": 34, "taker_buy_volume": 2339.5, "taker_buy_quote": 222.01855}, {"ts": 1772923380000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 17370.3, "quote_volume": 1648.94038, "trades": 37, "taker_buy_volume": 6016.2, "taker_buy_quote": 571.43629}, {"ts": 1772923440000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923500000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 39683.2, "quote_volume": 3765.93081, "trades": 76, "taker_buy_volume": 10774.8, "taker_buy_quote": 1022.52852}, {"ts": 1772923560000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 293.7, "quote_volume": 27.87213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923620000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 418.9, "quote_volume": 39.75361, "trades": 6, "taker_buy_volume": 110.0, "taker_buy_quote": 10.439}, {"ts": 1772923680000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923740000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 12679.5, "quote_volume": 1202.0166, "trades": 177, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923800000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923860000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 826.7, "quote_volume": 78.28849, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923920000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 107.1, "quote_volume": 10.15308, "trades": 2, "taker_buy_volume": 107.1, "taker_buy_quote": 10.15308}, {"ts": 1772923980000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 699.2, "quote_volume": 66.28416, "trades": 3, "taker_buy_volume": 699.2, "taker_buy_quote": 66.28416}, {"ts": 1772924040000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 483.4, "quote_volume": 45.77798, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924100000, "open": 0.0946, "high": 0.0947, "low": 0.0943, "close": 0.0944, "volume": 37060.1, "quote_volume": 3500.30074, "trades": 268, "taker_buy_volume": 5700.7, "taker_buy_quote": 539.11904}, {"ts": 1772924160000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 14718.4, "quote_volume": 1389.69027, "trades": 55, "taker_buy_volume": 3364.1, "taker_buy_quote": 317.90745}, {"ts": 1772924220000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 27237.7, "quote_volume": 2568.45201, "trades": 33, "taker_buy_volume": 14008.5, "taker_buy_quote": 1321.00155}, {"ts": 1772924280000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1055.4, "quote_volume": 99.52422, "trades": 10, "taker_buy_volume": 989.0, "taker_buy_quote": 93.2627}, {"ts": 1772924340000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 18387.6, "quote_volume": 1735.78165, "trades": 158, "taker_buy_volume": 18225.0, "taker_buy_quote": 1720.44847}, {"ts": 1772924400000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 23629.8, "quote_volume": 2230.94787, "trades": 44, "taker_buy_volume": 12173.6, "taker_buy_quote": 1149.44527}, {"ts": 1772924460000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 30323.5, "quote_volume": 2862.52675, "trades": 52, "taker_buy_volume": 20622.1, "taker_buy_quote": 1946.72624}, {"ts": 1772924520000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1268.6, "quote_volume": 119.89059, "trades": 10, "taker_buy_volume": 1268.6, "taker_buy_quote": 119.89059}, {"ts": 1772924580000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 45751.3, "quote_volume": 4330.4571, "trades": 68, "taker_buy_volume": 24803.7, "taker_buy_quote": 2348.57478}, {"ts": 1772924640000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 15068.7, "quote_volume": 1427.00589, "trades": 13, "taker_buy_volume": 603.2, "taker_buy_quote": 57.12304}, {"ts": 1772924700000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 37875.2, "quote_volume": 3590.56896, "trades": 231, "taker_buy_volume": 27898.1, "taker_buy_quote": 2644.73988}, {"ts": 1772924760000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 20606.8, "quote_volume": 1955.46, "trades": 32, "taker_buy_volume": 10920.7, "taker_buy_quote": 1036.37443}, {"ts": 1772924820000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 190.1, "quote_volume": 18.02148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924880000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 24176.8, "quote_volume": 2296.91693, "trades": 50, "taker_buy_volume": 13421.1, "taker_buy_quote": 1275.12543}, {"ts": 1772924940000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 15709.5, "quote_volume": 1492.41347, "trades": 19, "taker_buy_volume": 109.7, "taker_buy_quote": 10.43247}, {"ts": 1772925000000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 29990.2, "quote_volume": 2852.00978, "trades": 35, "taker_buy_volume": 17326.7, "taker_buy_quote": 1647.71093}, {"ts": 1772925060000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 23813.0, "quote_volume": 2261.07669, "trades": 26, "taker_buy_volume": 22289.6, "taker_buy_quote": 2116.44254}, {"ts": 1772925120000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 339.1, "quote_volume": 32.19557, "trades": 6, "taker_buy_volume": 149.8, "taker_buy_quote": 14.231}, {"ts": 1772925180000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1291.3, "quote_volume": 122.58948, "trades": 9, "taker_buy_volume": 451.1, "taker_buy_quote": 42.8545}, {"ts": 1772925240000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 33675.2, "quote_volume": 3199.13452, "trades": 30, "taker_buy_volume": 28481.6, "taker_buy_quote": 2705.752}, {"ts": 1772925300000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 10185.1, "quote_volume": 968.63031, "trades": 25, "taker_buy_volume": 3253.8, "taker_buy_quote": 309.46368}, {"ts": 1772925360000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 16777.6, "quote_volume": 1595.53573, "trades": 15, "taker_buy_volume": 7361.9, "taker_buy_quote": 700.12824}, {"ts": 1772925420000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 14971.3, "quote_volume": 1422.2735, "trades": 9, "taker_buy_volume": 13299.3, "taker_buy_quote": 1263.4335}, {"ts": 1772925480000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 11165.6, "quote_volume": 1060.732, "trades": 11, "taker_buy_volume": 715.5, "taker_buy_quote": 67.9725}, {"ts": 1772925540000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 12151.3, "quote_volume": 1155.58863, "trades": 21, "taker_buy_volume": 3961.6, "taker_buy_quote": 376.74816}, {"ts": 1772925600000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 1303.7, "quote_volume": 123.97347, "trades": 6, "taker_buy_volume": 1219.7, "taker_buy_quote": 115.99347}, {"ts": 1772925660000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 714.0, "quote_volume": 67.87551, "trades": 8, "taker_buy_volume": 455.1, "taker_buy_quote": 43.28001}, {"ts": 1772925720000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 17553.4, "quote_volume": 1669.32834, "trades": 24, "taker_buy_volume": 9232.0, "taker_buy_quote": 877.9632}, {"ts": 1772925780000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 27573.8, "quote_volume": 2622.2589, "trades": 20, "taker_buy_volume": 5681.1, "taker_buy_quote": 540.28416}, {"ts": 1772925840000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 11297.4, "quote_volume": 1074.39114, "trades": 13, "taker_buy_volume": 575.9, "taker_buy_quote": 54.77649}, {"ts": 1772925900000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 36134.0, "quote_volume": 3436.67042, "trades": 24, "taker_buy_volume": 3270.2, "taker_buy_quote": 311.32304}, {"ts": 1772925960000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 105520.8, "quote_volume": 10035.03858, "trades": 25, "taker_buy_volume": 483.4, "taker_buy_quote": 45.98184}, {"ts": 1772926020000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1068.4, "quote_volume": 101.60484, "trades": 4, "taker_buy_volume": 1068.4, "taker_buy_quote": 101.60484}, {"ts": 1772926080000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926140000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 15912.1, "quote_volume": 1513.25121, "trades": 13, "taker_buy_volume": 3505.7, "taker_buy_quote": 333.40257}, {"ts": 1772926200000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 6658.5, "quote_volume": 633.22335, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926260000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 57089.9, "quote_volume": 5429.24949, "trades": 38, "taker_buy_volume": 32916.4, "taker_buy_quote": 3130.34964}, {"ts": 1772926320000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 4386.5, "quote_volume": 417.13515, "trades": 19, "taker_buy_volume": 4176.5, "taker_buy_quote": 397.18515}, {"ts": 1772926380000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4299.9, "quote_volume": 408.92049, "trades": 15, "taker_buy_volume": 4299.9, "taker_buy_quote": 408.92049}, {"ts": 1772926440000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926500000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 7473.3, "quote_volume": 711.44977, "trades": 13, "taker_buy_volume": 1984.3, "taker_buy_quote": 188.90536}, {"ts": 1772926560000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 5459.9, "quote_volume": 519.78248, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926620000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 2313.3, "quote_volume": 219.99483, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926680000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 34099.6, "quote_volume": 3242.45157, "trades": 34, "taker_buy_volume": 3795.1, "taker_buy_quote": 360.91401}, {"ts": 1772926740000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 2375.0, "quote_volume": 225.85409, "trades": 10, "taker_buy_volume": 63.0, "taker_buy_quote": 5.9913}, {"ts": 1772926800000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926860000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 897.6, "quote_volume": 85.36176, "trades": 1, "taker_buy_volume": 897.6, "taker_buy_quote": 85.36176}, {"ts": 1772926920000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926980000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 21118.4, "quote_volume": 2006.33518, "trades": 19, "taker_buy_volume": 11535.1, "taker_buy_quote": 1095.92168}, {"ts": 1772927040000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3272.0, "quote_volume": 310.84, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927100000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 59917.5, "quote_volume": 5692.1625, "trades": 52, "taker_buy_volume": 23850.2, "taker_buy_quote": 2265.769}, {"ts": 1772927160000, "open": 0.095, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 76607.0, "quote_volume": 7273.49765, "trades": 76, "taker_buy_volume": 24034.9, "taker_buy_quote": 2282.98572}, {"ts": 1772927220000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 54867.6, "quote_volume": 5197.01799, "trades": 49, "taker_buy_volume": 12807.1, "taker_buy_quote": 1212.83237}, {"ts": 1772927280000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 102289.1, "quote_volume": 9685.04819, "trades": 65, "taker_buy_volume": 62330.9, "taker_buy_quote": 5902.73623}, {"ts": 1772927340000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927400000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 33033.5, "quote_volume": 3125.71246, "trades": 49, "taker_buy_volume": 2998.1, "taker_buy_quote": 283.69673}, {"ts": 1772927460000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 41158.6, "quote_volume": 3897.71942, "trades": 200, "taker_buy_volume": 23414.1, "taker_buy_quote": 2217.31527}, {"ts": 1772927520000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 84.4, "quote_volume": 8.00112, "trades": 2, "taker_buy_volume": 84.4, "taker_buy_quote": 8.00112}, {"ts": 1772927580000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 29489.0, "quote_volume": 2792.6083, "trades": 129, "taker_buy_volume": 20273.8, "taker_buy_quote": 1919.92886}, {"ts": 1772927640000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 740.1, "quote_volume": 70.16148, "trades": 7, "taker_buy_volume": 740.1, "taker_buy_quote": 70.16148}, {"ts": 1772927700000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 189.5, "quote_volume": 17.94565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927760000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 1765.4, "quote_volume": 167.19393, "trades": 6, "taker_buy_volume": 105.5, "taker_buy_quote": 10.0014}, {"ts": 1772927820000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 17747.4, "quote_volume": 1682.45352, "trades": 20, "taker_buy_volume": 9143.3, "taker_buy_quote": 866.78484}, {"ts": 1772927880000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927940000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 19769.4, "quote_volume": 1876.87689, "trades": 27, "taker_buy_volume": 19674.7, "taker_buy_quote": 1867.89933}, {"ts": 1772928000000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 74843.3, "quote_volume": 7119.27616, "trades": 79, "taker_buy_volume": 24191.9, "taker_buy_quote": 2300.74445}, {"ts": 1772928060000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 17473.7, "quote_volume": 1661.74887, "trades": 89, "taker_buy_volume": 803.1, "taker_buy_quote": 76.37481}, {"ts": 1772928120000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 9327.5, "quote_volume": 888.54736, "trades": 23, "taker_buy_volume": 4996.5, "taker_buy_quote": 475.80306}, {"ts": 1772928180000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 58569.6, "quote_volume": 5586.17202, "trades": 116, "taker_buy_volume": 19171.3, "taker_buy_quote": 1828.82734}, {"ts": 1772928240000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 25433.8, "quote_volume": 2423.84114, "trades": 203, "taker_buy_volume": 300.7, "taker_buy_quote": 28.65671}, {"ts": 1772928300000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 22346.2, "quote_volume": 2127.35824, "trades": 51, "taker_buy_volume": 5737.3, "taker_buy_quote": 546.19096}, {"ts": 1772928360000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 48391.5, "quote_volume": 4608.34413, "trades": 62, "taker_buy_volume": 8031.6, "taker_buy_quote": 764.92395}, {"ts": 1772928420000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 13652.7, "quote_volume": 1299.73704, "trades": 22, "taker_buy_volume": 1052.9, "taker_buy_quote": 100.23608}, {"ts": 1772928480000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1067.1, "quote_volume": 101.48121, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928540000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 155948.2, "quote_volume": 14881.75475, "trades": 109, "taker_buy_volume": 80201.0, "taker_buy_quote": 7653.653}, {"ts": 1772928600000, "open": 0.0955, "high": 0.0964, "low": 0.0955, "close": 0.0959, "volume": 487145.3, "quote_volume": 46801.93966, "trades": 371, "taker_buy_volume": 338823.1, "taker_buy_quote": 32552.85445}, {"ts": 1772928660000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 54775.5, "quote_volume": 5247.4929, "trades": 55, "taker_buy_volume": 22147.2, "taker_buy_quote": 2121.70176}, {"ts": 1772928720000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1043.8, "quote_volume": 99.99604, "trades": 4, "taker_buy_volume": 1043.8, "taker_buy_quote": 99.99604}, {"ts": 1772928780000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1658.2, "quote_volume": 158.68974, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928840000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 77491.9, "quote_volume": 7415.98422, "trades": 62, "taker_buy_volume": 34490.0, "taker_buy_quote": 3300.70239}, {"ts": 1772928900000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 26045.2, "quote_volume": 2492.53503, "trades": 41, "taker_buy_volume": 21852.3, "taker_buy_quote": 2091.2745}, {"ts": 1772928960000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 6587.0, "quote_volume": 630.8549, "trades": 9, "taker_buy_volume": 4790.0, "taker_buy_quote": 458.882}, {"ts": 1772929020000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 29660.9, "quote_volume": 2841.22999, "trades": 43, "taker_buy_volume": 15553.6, "taker_buy_quote": 1489.7876}, {"ts": 1772929080000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 619.1, "quote_volume": 59.31708, "trades": 8, "taker_buy_volume": 619.1, "taker_buy_quote": 59.31708}, {"ts": 1772929140000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 9023.9, "quote_volume": 864.48962, "trades": 10, "taker_buy_volume": 3466.9, "taker_buy_quote": 332.12902}, {"ts": 1772929200000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 7654.9, "quote_volume": 733.33942, "trades": 8, "taker_buy_volume": 7654.9, "taker_buy_quote": 733.33942}, {"ts": 1772929260000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 36382.4, "quote_volume": 3483.15789, "trades": 49, "taker_buy_volume": 10902.9, "taker_buy_quote": 1044.21994}, {"ts": 1772929320000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 25242.6, "quote_volume": 2417.79088, "trades": 45, "taker_buy_volume": 19444.5, "taker_buy_quote": 1862.34125}, {"ts": 1772929380000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 8303.0, "quote_volume": 794.04635, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929440000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 5931.8, "quote_volume": 566.17188, "trades": 29, "taker_buy_volume": 2411.6, "taker_buy_quote": 230.3078}, {"ts": 1772929500000, "open": 0.0954, "high": 0.0954, "low": 0.0949, "close": 0.0949, "volume": 249112.6, "quote_volume": 23742.14593, "trades": 273, "taker_buy_volume": 50675.8, "taker_buy_quote": 4826.44334}, {"ts": 1772929560000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 27125.8, "quote_volume": 2574.1987, "trades": 39, "taker_buy_volume": 15536.6, "taker_buy_quote": 1474.42334}, {"ts": 1772929620000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 30180.8, "quote_volume": 2864.29114, "trades": 23, "taker_buy_volume": 20726.6, "taker_buy_quote": 1967.07915}, {"ts": 1772929680000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 23910.1, "quote_volume": 2271.4595, "trades": 32, "taker_buy_volume": 10993.1, "taker_buy_quote": 1044.3445}, {"ts": 1772929740000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1213.4, "quote_volume": 115.40591, "trades": 11, "taker_buy_volume": 1108.4, "taker_buy_quote": 105.42041}, {"ts": 1772929800000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 4623.1, "quote_volume": 440.12857, "trades": 21, "taker_buy_volume": 2580.6, "taker_buy_quote": 245.68257}, {"ts": 1772929860000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 409.2, "quote_volume": 38.96739, "trades": 5, "taker_buy_volume": 115.5, "taker_buy_quote": 11.00715}, {"ts": 1772929920000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 13820.0, "quote_volume": 1316.85812, "trades": 39, "taker_buy_volume": 6110.4, "taker_buy_quote": 582.32112}, {"ts": 1772929980000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 94.4, "quote_volume": 8.98688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930040000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 158.3, "quote_volume": 15.08599, "trades": 1, "taker_buy_volume": 158.3, "taker_buy_quote": 15.08599}, {"ts": 1772930100000, "open": 0.0952, "high": 0.0952, "low": 0.0948, "close": 0.0948, "volume": 65503.5, "quote_volume": 6220.77338, "trades": 101, "taker_buy_volume": 37612.1, "taker_buy_quote": 3568.79716}, {"ts": 1772930160000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 77331.6, "quote_volume": 7335.34726, "trades": 112, "taker_buy_volume": 35693.6, "taker_buy_quote": 3385.92946}, {"ts": 1772930220000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 32517.2, "quote_volume": 3082.82237, "trades": 76, "taker_buy_volume": 22302.4, "taker_buy_quote": 2114.45933}, {"ts": 1772930280000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 53124.9, "quote_volume": 5046.95821, "trades": 45, "taker_buy_volume": 33489.4, "taker_buy_quote": 3181.58571}, {"ts": 1772930340000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 50901.0, "quote_volume": 4840.24783, "trades": 107, "taker_buy_volume": 24128.3, "taker_buy_quote": 2294.69563}, {"ts": 1772930400000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 22567.3, "quote_volume": 2148.30933, "trades": 22, "taker_buy_volume": 9401.8, "taker_buy_quote": 895.05136}, {"ts": 1772930460000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 26922.0, "quote_volume": 2562.9744, "trades": 24, "taker_buy_volume": 14372.5, "taker_buy_quote": 1368.262}, {"ts": 1772930520000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 27316.5, "quote_volume": 2600.5308, "trades": 26, "taker_buy_volume": 14745.0, "taker_buy_quote": 1403.724}, {"ts": 1772930580000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 8800.2, "quote_volume": 837.3319, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930640000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 32874.6, "quote_volume": 3126.73678, "trades": 48, "taker_buy_volume": 22425.5, "taker_buy_quote": 2133.00075}, {"ts": 1772930700000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 35255.1, "quote_volume": 3356.28552, "trades": 37, "taker_buy_volume": 910.3, "taker_buy_quote": 86.66056}, {"ts": 1772930760000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 106228.1, "quote_volume": 10106.68609, "trades": 84, "taker_buy_volume": 71818.1, "taker_buy_quote": 6831.69441}, {"ts": 1772930820000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 50839.6, "quote_volume": 4830.46031, "trades": 97, "taker_buy_volume": 29824.3, "taker_buy_quote": 2833.3085}, {"ts": 1772930880000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 7698.9, "quote_volume": 731.06397, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930940000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1411.4, "quote_volume": 133.80072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931000000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 50770.8, "quote_volume": 4811.45906, "trades": 52, "taker_buy_volume": 24345.3, "taker_buy_quote": 2307.56419}, {"ts": 1772931060000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 36298.3, "quote_volume": 3433.64179, "trades": 246, "taker_buy_volume": 15288.8, "taker_buy_quote": 1446.35049}, {"ts": 1772931120000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 23018.4, "quote_volume": 2179.86885, "trades": 29, "taker_buy_volume": 11314.0, "taker_buy_quote": 1071.46217}, {"ts": 1772931180000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 466.8, "quote_volume": 44.20596, "trades": 5, "taker_buy_volume": 466.8, "taker_buy_quote": 44.20596}, {"ts": 1772931240000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 48617.6, "quote_volume": 4612.0415, "trades": 102, "taker_buy_volume": 25893.4, "taker_buy_quote": 2456.0048}, {"ts": 1772931300000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 102930.6, "quote_volume": 9751.40484, "trades": 43, "taker_buy_volume": 49461.8, "taker_buy_quote": 4684.03246}, {"ts": 1772931360000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 176.0, "quote_volume": 16.6848, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 16.6848}, {"ts": 1772931420000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1006.2, "quote_volume": 95.38776, "trades": 10, "taker_buy_volume": 1006.2, "taker_buy_quote": 95.38776}, {"ts": 1772931480000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931540000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 5280.6, "quote_volume": 500.60088, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931600000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 16462.1, "quote_volume": 1558.96087, "trades": 16, "taker_buy_volume": 13303.7, "taker_buy_quote": 1259.86039}, {"ts": 1772931660000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 833.6, "quote_volume": 78.94192, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931720000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 74999.3, "quote_volume": 7095.21416, "trades": 76, "taker_buy_volume": 22544.4, "taker_buy_quote": 2133.30677}, {"ts": 1772931780000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 86680.7, "quote_volume": 8187.93905, "trades": 74, "taker_buy_volume": 44803.9, "taker_buy_quote": 4231.48074}, {"ts": 1772931840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 26615.1, "quote_volume": 2512.46544, "trades": 33, "taker_buy_volume": 14800.1, "taker_buy_quote": 1397.12944}, {"ts": 1772931900000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 2184.9, "quote_volume": 206.12549, "trades": 6, "taker_buy_volume": 894.2, "taker_buy_quote": 84.41248}, {"ts": 1772931960000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 31358.7, "quote_volume": 2962.24164, "trades": 45, "taker_buy_volume": 19954.0, "taker_buy_quote": 1885.49433}, {"ts": 1772932020000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 69805.4, "quote_volume": 6610.51762, "trades": 297, "taker_buy_volume": 45682.3, "taker_buy_quote": 4326.0871}, {"ts": 1772932080000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 16434.4, "quote_volume": 1557.94135, "trades": 19, "taker_buy_volume": 5915.4, "taker_buy_quote": 560.77992}, {"ts": 1772932140000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 4538.6, "quote_volume": 430.2498, "trades": 17, "taker_buy_volume": 3669.0, "taker_buy_quote": 347.8212}, {"ts": 1772932200000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 145476.8, "quote_volume": 13777.41502, "trades": 304, "taker_buy_volume": 36332.4, "taker_buy_quote": 3441.44618}, {"ts": 1772932260000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 9781.6, "quote_volume": 925.28163, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932320000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 63860.7, "quote_volume": 6044.33793, "trades": 59, "taker_buy_volume": 41883.4, "taker_buy_quote": 3963.44537}, {"ts": 1772932380000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1275.6, "quote_volume": 120.91634, "trades": 15, "taker_buy_volume": 745.1, "taker_buy_quote": 70.63548}, {"ts": 1772932440000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 48527.8, "quote_volume": 4605.28822, "trades": 41, "taker_buy_volume": 10832.2, "taker_buy_quote": 1027.97578}, {"ts": 1772932500000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 36572.0, "quote_volume": 3467.03403, "trades": 37, "taker_buy_volume": 17703.4, "taker_buy_quote": 1678.29075}, {"ts": 1772932560000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 47112.3, "quote_volume": 4477.16073, "trades": 68, "taker_buy_volume": 32057.6, "taker_buy_quote": 3048.28531}, {"ts": 1772932620000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 529.6, "quote_volume": 50.33862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932680000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 8850.7, "quote_volume": 840.76392, "trades": 18, "taker_buy_volume": 1551.5, "taker_buy_quote": 147.3925}, {"ts": 1772932740000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 9339.3, "quote_volume": 887.07577, "trades": 24, "taker_buy_volume": 7762.0, "taker_buy_quote": 737.39}, {"ts": 1772932800000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 2101.7, "quote_volume": 199.76664, "trades": 7, "taker_buy_volume": 1051.4, "taker_buy_quote": 99.98814}, {"ts": 1772932860000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 4368.9, "quote_volume": 415.47084, "trades": 10, "taker_buy_volume": 4253.4, "taker_buy_quote": 404.49834}, {"ts": 1772932920000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 36104.2, "quote_volume": 3427.09056, "trades": 37, "taker_buy_volume": 19026.1, "taker_buy_quote": 1806.33593}, {"ts": 1772932980000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 25283.5, "quote_volume": 2402.22032, "trades": 60, "taker_buy_volume": 22130.5, "taker_buy_quote": 2102.69584}, {"ts": 1772933040000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 7265.9, "quote_volume": 691.01864, "trades": 19, "taker_buy_volume": 315.5, "taker_buy_quote": 30.0356}, {"ts": 1772933100000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 3602.1, "quote_volume": 342.77416, "trades": 19, "taker_buy_volume": 3371.0, "taker_buy_quote": 320.79658}, {"ts": 1772933160000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 10992.5, "quote_volume": 1046.45776, "trades": 13, "taker_buy_volume": 10181.3, "taker_buy_quote": 969.25976}, {"ts": 1772933220000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 371.4, "quote_volume": 35.32014, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933280000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 883.4, "quote_volume": 84.02079, "trades": 8, "taker_buy_volume": 883.4, "taker_buy_quote": 84.02079}, {"ts": 1772933340000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 1750.3, "quote_volume": 166.4979, "trades": 19, "taker_buy_volume": 527.8, "taker_buy_quote": 50.24656}, {"ts": 1772933400000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 31384.7, "quote_volume": 2981.20313, "trades": 52, "taker_buy_volume": 9072.4, "taker_buy_quote": 861.89865}, {"ts": 1772933460000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 14402.6, "quote_volume": 1365.37808, "trades": 24, "taker_buy_volume": 6175.5, "taker_buy_quote": 585.449}, {"ts": 1772933520000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 18653.5, "quote_volume": 1768.3518, "trades": 58, "taker_buy_volume": 7627.0, "taker_buy_quote": 723.0396}, {"ts": 1772933580000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 10763.2, "quote_volume": 1020.35136, "trades": 16, "taker_buy_volume": 10240.9, "taker_buy_quote": 970.83732}, {"ts": 1772933640000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933700000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 38459.2, "quote_volume": 3645.93216, "trades": 23, "taker_buy_volume": 28487.5, "taker_buy_quote": 2700.615}, {"ts": 1772933760000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 92058.3, "quote_volume": 8736.33267, "trades": 89, "taker_buy_volume": 39469.4, "taker_buy_quote": 3745.64606}, {"ts": 1772933820000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 72557.0, "quote_volume": 6885.32952, "trades": 135, "taker_buy_volume": 24436.4, "taker_buy_quote": 2319.01436}, {"ts": 1772933880000, "open": 0.095, "high": 0.0955, "low": 0.095, "close": 0.0954, "volume": 290499.6, "quote_volume": 27673.40204, "trades": 297, "taker_buy_volume": 233271.3, "taker_buy_quote": 22218.35272}, {"ts": 1772933940000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 6366.5, "quote_volume": 608.00075, "trades": 11, "taker_buy_volume": 6366.5, "taker_buy_quote": 608.00075}, {"ts": 1772934000000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 9561.1, "quote_volume": 912.17069, "trades": 33, "taker_buy_volume": 945.9, "taker_buy_quote": 90.28061}, {"ts": 1772934060000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 618.4, "quote_volume": 58.99536, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934120000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1448.4, "quote_volume": 138.17736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934180000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 34125.8, "quote_volume": 3261.42321, "trades": 42, "taker_buy_volume": 20390.5, "taker_buy_quote": 1948.39169}, {"ts": 1772934240000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 22818.2, "quote_volume": 2181.11898, "trades": 74, "taker_buy_volume": 17844.7, "taker_buy_quote": 1705.97529}, {"ts": 1772934300000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2752.3, "quote_volume": 262.84465, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934360000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 4414.0, "quote_volume": 421.537, "trades": 1, "taker_buy_volume": 4414.0, "taker_buy_quote": 421.537}, {"ts": 1772934420000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 45276.9, "quote_volume": 4322.45285, "trades": 43, "taker_buy_volume": 19044.4, "taker_buy_quote": 1817.76587}, {"ts": 1772934480000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 225.1, "quote_volume": 21.47454, "trades": 4, "taker_buy_volume": 225.1, "taker_buy_quote": 21.47454}, {"ts": 1772934540000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 16384.2, "quote_volume": 1563.11566, "trades": 18, "taker_buy_volume": 2928.3, "taker_buy_quote": 279.4228}, {"ts": 1772934600000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 7866.3, "quote_volume": 751.23165, "trades": 13, "taker_buy_volume": 7143.3, "taker_buy_quote": 682.18515}, {"ts": 1772934660000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934720000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934780000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 17424.6, "quote_volume": 1664.03779, "trades": 29, "taker_buy_volume": 1742.9, "taker_buy_quote": 166.44695}, {"ts": 1772934840000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1615.7, "quote_volume": 154.30772, "trades": 9, "taker_buy_volume": 549.3, "taker_buy_quote": 52.46652}, {"ts": 1772934900000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 74803.1, "quote_volume": 7151.22437, "trades": 75, "taker_buy_volume": 20334.0, "taker_buy_quote": 1943.99513}, {"ts": 1772934960000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 25964.2, "quote_volume": 2485.07837, "trades": 35, "taker_buy_volume": 12113.9, "taker_buy_quote": 1159.60466}, {"ts": 1772935020000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 24358.3, "quote_volume": 2328.97317, "trades": 20, "taker_buy_volume": 22675.6, "taker_buy_quote": 2168.10705}, {"ts": 1772935080000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 919.6, "quote_volume": 88.00572, "trades": 2, "taker_buy_volume": 919.6, "taker_buy_quote": 88.00572}, {"ts": 1772935140000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 713.8, "quote_volume": 68.30231, "trades": 10, "taker_buy_volume": 630.3, "taker_buy_quote": 60.31971}, {"ts": 1772935200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 43700.1, "quote_volume": 4177.72956, "trades": 45, "taker_buy_volume": 25435.9, "taker_buy_quote": 2431.67204}, {"ts": 1772935260000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 44374.5, "quote_volume": 4241.80006, "trades": 250, "taker_buy_volume": 39826.3, "taker_buy_quote": 3807.39428}, {"ts": 1772935320000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935380000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 31360.1, "quote_volume": 2994.94193, "trades": 24, "taker_buy_volume": 10643.3, "taker_buy_quote": 1016.48753}, {"ts": 1772935440000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 15627.3, "quote_volume": 1492.40715, "trades": 29, "taker_buy_volume": 12255.1, "taker_buy_quote": 1170.36205}, {"ts": 1772935500000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 18350.8, "quote_volume": 1752.5014, "trades": 26, "taker_buy_volume": 5915.9, "taker_buy_quote": 564.96845}, {"ts": 1772935560000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 18289.0, "quote_volume": 1746.5995, "trades": 31, "taker_buy_volume": 7054.6, "taker_buy_quote": 673.7143}, {"ts": 1772935620000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 439.4, "quote_volume": 41.91876, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935680000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 10681.1, "quote_volume": 1020.04505, "trades": 11, "taker_buy_volume": 570.0, "taker_buy_quote": 54.435}, {"ts": 1772935740000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 23677.6, "quote_volume": 2263.23782, "trades": 34, "taker_buy_volume": 15990.7, "taker_buy_quote": 1528.59562}, {"ts": 1772935800000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 23955.9, "quote_volume": 2284.7421, "trades": 43, "taker_buy_volume": 4425.1, "taker_buy_quote": 422.11848}, {"ts": 1772935860000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 25533.4, "quote_volume": 2434.78724, "trades": 33, "taker_buy_volume": 24619.7, "taker_buy_quote": 2347.65886}, {"ts": 1772935920000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 30960.1, "quote_volume": 2955.17101, "trades": 67, "taker_buy_volume": 16395.3, "taker_buy_quote": 1564.99982}, {"ts": 1772935980000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 6098.0, "quote_volume": 582.359, "trades": 84, "taker_buy_volume": 6098.0, "taker_buy_quote": 582.359}, {"ts": 1772936040000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 50468.6, "quote_volume": 4819.7513, "trades": 51, "taker_buy_volume": 31412.9, "taker_buy_quote": 2999.93195}, {"ts": 1772936100000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 62074.0, "quote_volume": 5934.2744, "trades": 203, "taker_buy_volume": 38242.7, "taker_buy_quote": 3656.00212}, {"ts": 1772936160000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 12638.7, "quote_volume": 1208.25964, "trades": 25, "taker_buy_volume": 114.3, "taker_buy_quote": 10.93851}, {"ts": 1772936220000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1000.7, "quote_volume": 95.56685, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936280000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 24461.9, "quote_volume": 2336.88133, "trades": 66, "taker_buy_volume": 14466.0, "taker_buy_quote": 1382.02762}, {"ts": 1772936340000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 65727.8, "quote_volume": 6270.57614, "trades": 67, "taker_buy_volume": 41193.3, "taker_buy_quote": 3929.98484}, {"ts": 1772936400000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1238.0, "quote_volume": 118.17811, "trades": 16, "taker_buy_volume": 729.1, "taker_buy_quote": 69.62905}, {"ts": 1772936460000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1133.8, "quote_volume": 108.22804, "trades": 14, "taker_buy_volume": 635.2, "taker_buy_quote": 60.6616}, {"ts": 1772936520000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936580000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 52625.9, "quote_volume": 5025.80405, "trades": 49, "taker_buy_volume": 32350.4, "taker_buy_quote": 3089.4938}, {"ts": 1772936640000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 20454.4, "quote_volume": 1953.38489, "trades": 44, "taker_buy_volume": 999.5, "taker_buy_quote": 95.45225}, {"ts": 1772936700000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 164672.1, "quote_volume": 15734.50461, "trades": 83, "taker_buy_volume": 121484.5, "taker_buy_quote": 11610.1093}, {"ts": 1772936760000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 41412.3, "quote_volume": 3954.89531, "trades": 25, "taker_buy_volume": 31279.6, "taker_buy_quote": 2987.22246}, {"ts": 1772936820000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 1570.5, "quote_volume": 150.02327, "trades": 19, "taker_buy_volume": 700.5, "taker_buy_quote": 66.94829}, {"ts": 1772936880000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2048.8, "quote_volume": 195.45552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936940000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937000000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 41244.8, "quote_volume": 3934.75392, "trades": 43, "taker_buy_volume": 11883.4, "taker_buy_quote": 1133.67636}, {"ts": 1772937060000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 885.8, "quote_volume": 84.49693, "trades": 7, "taker_buy_volume": 379.0, "taker_buy_quote": 36.1566}, {"ts": 1772937120000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 57918.9, "quote_volume": 5526.20986, "trades": 48, "taker_buy_volume": 57698.6, "taker_buy_quote": 5505.20375}, {"ts": 1772937180000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 47488.7, "quote_volume": 4539.19919, "trades": 83, "taker_buy_volume": 36442.0, "taker_buy_quote": 3483.8552}, {"ts": 1772937240000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 252915.3, "quote_volume": 24166.1142, "trades": 223, "taker_buy_volume": 49179.6, "taker_buy_quote": 4703.80051}, {"ts": 1772937300000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 88835.8, "quote_volume": 8500.10467, "trades": 81, "taker_buy_volume": 77460.3, "taker_buy_quote": 7412.57381}, {"ts": 1772937360000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 33535.4, "quote_volume": 3210.71198, "trades": 40, "taker_buy_volume": 32274.3, "taker_buy_quote": 3089.97209}, {"ts": 1772937420000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 47741.2, "quote_volume": 4563.96127, "trades": 37, "taker_buy_volume": 939.1, "taker_buy_quote": 89.77024}, {"ts": 1772937480000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 11425.3, "quote_volume": 1092.34704, "trades": 25, "taker_buy_volume": 11066.1, "taker_buy_quote": 1058.00752}, {"ts": 1772937540000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 35629.2, "quote_volume": 3411.78144, "trades": 47, "taker_buy_volume": 8100.4, "taker_buy_quote": 775.95587}, {"ts": 1772937600000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 10934.9, "quote_volume": 1046.46993, "trades": 10, "taker_buy_volume": 369.4, "taker_buy_quote": 35.35158}, {"ts": 1772937660000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 14200.8, "quote_volume": 1359.00717, "trades": 59, "taker_buy_volume": 9901.9, "taker_buy_quote": 947.61183}, {"ts": 1772937720000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2195.6, "quote_volume": 210.11892, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937780000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 248469.7, "quote_volume": 23826.64774, "trades": 188, "taker_buy_volume": 201445.6, "taker_buy_quote": 19316.99374}, {"ts": 1772937840000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 29194.4, "quote_volume": 2799.85851, "trades": 47, "taker_buy_volume": 10403.9, "taker_buy_quote": 997.84853}, {"ts": 1772937900000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 62264.9, "quote_volume": 5971.67898, "trades": 185, "taker_buy_volume": 18152.8, "taker_buy_quote": 1741.04218}, {"ts": 1772937960000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 32401.2, "quote_volume": 3110.15302, "trades": 42, "taker_buy_volume": 14678.0, "taker_buy_quote": 1409.09737}, {"ts": 1772938020000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 12996.7, "quote_volume": 1245.03146, "trades": 18, "taker_buy_volume": 11979.4, "taker_buy_quote": 1147.61712}, {"ts": 1772938080000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 16399.5, "quote_volume": 1571.00866, "trades": 37, "taker_buy_volume": 8219.2, "taker_buy_quote": 787.3474}, {"ts": 1772938140000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 57330.3, "quote_volume": 5482.16778, "trades": 140, "taker_buy_volume": 21666.4, "taker_buy_quote": 2072.6467}, {"ts": 1772938200000, "open": 0.0957, "high": 0.0958, "low": 0.0954, "close": 0.0954, "volume": 92992.3, "quote_volume": 8891.35422, "trades": 142, "taker_buy_volume": 49322.1, "taker_buy_quote": 4719.35814}, {"ts": 1772938260000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 162314.4, "quote_volume": 15486.53538, "trades": 301, "taker_buy_volume": 64834.0, "taker_buy_quote": 6184.80623}, {"ts": 1772938320000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 13114.9, "quote_volume": 1251.16146, "trades": 74, "taker_buy_volume": 12492.1, "taker_buy_quote": 1191.74634}, {"ts": 1772938380000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 13673.7, "quote_volume": 1304.47098, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938440000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 91868.7, "quote_volume": 8767.38866, "trades": 68, "taker_buy_volume": 44278.6, "taker_buy_quote": 4226.50775}, {"ts": 1772938500000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 59283.6, "quote_volume": 5649.83343, "trades": 36, "taker_buy_volume": 58293.9, "taker_buy_quote": 5555.51502}, {"ts": 1772938560000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 47589.2, "quote_volume": 4533.97251, "trades": 115, "taker_buy_volume": 30347.4, "taker_buy_quote": 2891.97262}, {"ts": 1772938620000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 67594.2, "quote_volume": 6425.5881, "trades": 85, "taker_buy_volume": 25021.6, "taker_buy_quote": 2379.22683}, {"ts": 1772938680000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 9422.6, "quote_volume": 896.34837, "trades": 57, "taker_buy_volume": 6495.2, "taker_buy_quote": 617.78444}, {"ts": 1772938740000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 6724.5, "quote_volume": 639.48943, "trades": 36, "taker_buy_volume": 6164.0, "taker_buy_quote": 586.1964}, {"ts": 1772938800000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 23371.7, "quote_volume": 2222.63815, "trades": 41, "taker_buy_volume": 12438.1, "taker_buy_quote": 1182.86331}, {"ts": 1772938860000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 15016.3, "quote_volume": 1431.97367, "trades": 32, "taker_buy_volume": 14488.6, "taker_buy_quote": 1381.63109}, {"ts": 1772938920000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 57145.3, "quote_volume": 5442.51163, "trades": 50, "taker_buy_volume": 20590.8, "taker_buy_quote": 1962.20901}, {"ts": 1772938980000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 37779.0, "quote_volume": 3606.91174, "trades": 71, "taker_buy_volume": 5078.4, "taker_buy_quote": 484.94445}, {"ts": 1772939040000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 21339.8, "quote_volume": 2040.71041, "trades": 56, "taker_buy_volume": 12076.7, "taker_buy_quote": 1154.73547}, {"ts": 1772939100000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 29022.9, "quote_volume": 2772.13397, "trades": 41, "taker_buy_volume": 12913.6, "taker_buy_quote": 1233.69582}, {"ts": 1772939160000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 12506.6, "quote_volume": 1197.01559, "trades": 26, "taker_buy_volume": 8036.9, "taker_buy_quote": 769.2653}, {"ts": 1772939220000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 25907.1, "quote_volume": 2481.90018, "trades": 25, "taker_buy_volume": 2826.0, "taker_buy_quote": 270.7308}, {"ts": 1772939280000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 9749.6, "quote_volume": 933.0482, "trades": 17, "taker_buy_volume": 2118.0, "taker_buy_quote": 202.70408}, {"ts": 1772939340000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 23027.1, "quote_volume": 2203.69347, "trades": 31, "taker_buy_volume": 10001.8, "taker_buy_quote": 957.17226}, {"ts": 1772939400000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 15719.4, "quote_volume": 1505.4783, "trades": 39, "taker_buy_volume": 5467.8, "taker_buy_quote": 523.39484}, {"ts": 1772939460000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 22693.9, "quote_volume": 2171.80309, "trades": 48, "taker_buy_volume": 5547.5, "taker_buy_quote": 530.9041}, {"ts": 1772939520000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 38496.1, "quote_volume": 3688.43719, "trades": 85, "taker_buy_volume": 25670.4, "taker_buy_quote": 2459.75404}, {"ts": 1772939580000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 939.4, "quote_volume": 89.99452, "trades": 13, "taker_buy_volume": 479.0, "taker_buy_quote": 45.8882}, {"ts": 1772939640000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 197.9, "quote_volume": 18.95882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939700000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 16409.9, "quote_volume": 1573.88144, "trades": 21, "taker_buy_volume": 2768.7, "taker_buy_quote": 265.69036}, {"ts": 1772939760000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 39048.4, "quote_volume": 3747.7622, "trades": 74, "taker_buy_volume": 10330.6, "taker_buy_quote": 991.7376}, {"ts": 1772939820000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 11571.2, "quote_volume": 1108.5293, "trades": 18, "taker_buy_volume": 83.4, "taker_buy_quote": 7.99806}, {"ts": 1772939880000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 16474.5, "quote_volume": 1575.05548, "trades": 38, "taker_buy_volume": 13539.3, "taker_buy_quote": 1294.35708}, {"ts": 1772939940000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1046.0, "quote_volume": 99.9976, "trades": 7, "taker_buy_volume": 1046.0, "taker_buy_quote": 99.9976}, {"ts": 1772940000000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940060000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3831.2, "quote_volume": 366.26272, "trades": 11, "taker_buy_volume": 3831.2, "taker_buy_quote": 366.26272}, {"ts": 1772940120000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 7829.9, "quote_volume": 749.33899, "trades": 16, "taker_buy_volume": 806.6, "taker_buy_quote": 77.20918}, {"ts": 1772940180000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 21575.1, "quote_volume": 2066.8612, "trades": 43, "taker_buy_volume": 6708.6, "taker_buy_quote": 642.68388}, {"ts": 1772940240000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 33920.9, "quote_volume": 3251.90019, "trades": 47, "taker_buy_volume": 6870.3, "taker_buy_quote": 658.85597}, {"ts": 1772940300000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940360000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 66690.8, "quote_volume": 6402.33198, "trades": 52, "taker_buy_volume": 30025.9, "taker_buy_quote": 2882.5174}, {"ts": 1772940420000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 8751.9, "quote_volume": 840.5544, "trades": 29, "taker_buy_volume": 4178.6, "taker_buy_quote": 401.5176}, {"ts": 1772940480000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 42980.6, "quote_volume": 4130.46995, "trades": 50, "taker_buy_volume": 3340.2, "taker_buy_quote": 321.02751}, {"ts": 1772940540000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 19916.6, "quote_volume": 1914.03916, "trades": 24, "taker_buy_volume": 2889.3, "taker_buy_quote": 277.71563}, {"ts": 1772940600000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 8881.5, "quote_volume": 853.51215, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940660000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 24315.6, "quote_volume": 2334.8716, "trades": 46, "taker_buy_volume": 10094.9, "taker_buy_quote": 969.23756}, {"ts": 1772940720000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 1962.1, "quote_volume": 188.6359, "trades": 12, "taker_buy_volume": 1453.0, "taker_buy_quote": 139.71139}, {"ts": 1772940780000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 22616.9, "quote_volume": 2172.29349, "trades": 62, "taker_buy_volume": 11142.1, "taker_buy_quote": 1069.75888}, {"ts": 1772940840000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 66039.4, "quote_volume": 6339.21984, "trades": 116, "taker_buy_volume": 20263.5, "taker_buy_quote": 1945.26823}, {"ts": 1772940900000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 20007.3, "quote_volume": 1922.27642, "trades": 21, "taker_buy_volume": 11713.8, "taker_buy_quote": 1125.68472}, {"ts": 1772940960000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 76909.0, "quote_volume": 7368.40305, "trades": 58, "taker_buy_volume": 39519.2, "taker_buy_quote": 3785.93936}, {"ts": 1772941020000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 22277.4, "quote_volume": 2134.17492, "trades": 27, "taker_buy_volume": 6270.4, "taker_buy_quote": 600.70432}, {"ts": 1772941080000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 25807.4, "quote_volume": 2472.34892, "trades": 22, "taker_buy_volume": 9986.1, "taker_buy_quote": 956.66838}, {"ts": 1772941140000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 33251.0, "quote_volume": 3187.02531, "trades": 78, "taker_buy_volume": 18510.2, "taker_buy_quote": 1774.33867}, {"ts": 1772941200000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 514.2, "quote_volume": 49.26036, "trades": 3, "taker_buy_volume": 514.2, "taker_buy_quote": 49.26036}, {"ts": 1772941260000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941320000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 22777.6, "quote_volume": 2179.92532, "trades": 40, "taker_buy_volume": 5354.3, "taker_buy_quote": 512.72862}, {"ts": 1772941380000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 119.7, "quote_volume": 11.45529, "trades": 1, "taker_buy_volume": 119.7, "taker_buy_quote": 11.45529}, {"ts": 1772941440000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 44422.0, "quote_volume": 4253.17351, "trades": 47, "taker_buy_volume": 15899.7, "taker_buy_quote": 1521.94687}, {"ts": 1772941500000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 32541.8, "quote_volume": 3114.68286, "trades": 35, "taker_buy_volume": 10096.2, "taker_buy_quote": 966.21678}, {"ts": 1772941560000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 13411.0, "quote_volume": 1283.46108, "trades": 28, "taker_buy_volume": 1316.6, "taker_buy_quote": 126.027}, {"ts": 1772941620000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 10879.0, "quote_volume": 1041.99535, "trades": 30, "taker_buy_volume": 8750.5, "taker_buy_quote": 838.2979}, {"ts": 1772941680000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941740000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 37963.8, "quote_volume": 3633.13566, "trades": 57, "taker_buy_volume": 13459.1, "taker_buy_quote": 1288.03587}, {"ts": 1772941800000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 38297.1, "quote_volume": 3662.73931, "trades": 62, "taker_buy_volume": 6081.3, "taker_buy_quote": 581.58891}, {"ts": 1772941860000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1673.8, "quote_volume": 160.18266, "trades": 15, "taker_buy_volume": 993.7, "taker_buy_quote": 95.09709}, {"ts": 1772941920000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 2456.6, "quote_volume": 235.08914, "trades": 28, "taker_buy_volume": 1373.0, "taker_buy_quote": 131.3961}, {"ts": 1772941980000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 369.4, "quote_volume": 35.35158, "trades": 5, "taker_buy_volume": 369.4, "taker_buy_quote": 35.35158}, {"ts": 1772942040000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 16504.4, "quote_volume": 1579.47108, "trades": 64, "taker_buy_volume": 4472.1, "taker_buy_quote": 427.97997}, {"ts": 1772942100000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2946.8, "quote_volume": 282.00876, "trades": 8, "taker_buy_volume": 2863.3, "taker_buy_quote": 274.01781}, {"ts": 1772942160000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 260.9, "quote_volume": 24.97752, "trades": 3, "taker_buy_volume": 93.9, "taker_buy_quote": 8.99562}, {"ts": 1772942220000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 375.4, "quote_volume": 35.93413, "trades": 4, "taker_buy_volume": 83.5, "taker_buy_quote": 7.9993}, {"ts": 1772942280000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 186.8, "quote_volume": 17.87676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942340000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 18580.5, "quote_volume": 1778.15385, "trades": 17, "taker_buy_volume": 104.5, "taker_buy_quote": 10.00065}, {"ts": 1772942400000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 2398.4, "quote_volume": 229.57156, "trades": 8, "taker_buy_volume": 2398.4, "taker_buy_quote": 229.57156}, {"ts": 1772942460000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 6847.3, "quote_volume": 655.49247, "trades": 14, "taker_buy_volume": 2163.1, "taker_buy_quote": 207.22498}, {"ts": 1772942520000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 6165.1, "quote_volume": 588.97724, "trades": 29, "taker_buy_volume": 550.5, "taker_buy_quote": 52.6278}, {"ts": 1772942580000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 7530.1, "quote_volume": 719.58903, "trades": 68, "taker_buy_volume": 3072.9, "taker_buy_quote": 293.76924}, {"ts": 1772942640000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 451.3, "quote_volume": 43.15473, "trades": 5, "taker_buy_volume": 104.5, "taker_buy_quote": 10.00065}, {"ts": 1772942700000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 9066.3, "quote_volume": 865.93828, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942760000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 3007.8, "quote_volume": 287.25161, "trades": 15, "taker_buy_volume": 67.1, "taker_buy_quote": 6.41476}, {"ts": 1772942820000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 20740.5, "quote_volume": 1978.6333, "trades": 40, "taker_buy_volume": 12431.2, "taker_buy_quote": 1185.97032}, {"ts": 1772942880000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 40856.6, "quote_volume": 3900.55526, "trades": 57, "taker_buy_volume": 22171.5, "taker_buy_quote": 2116.93407}, {"ts": 1772942940000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 56272.3, "quote_volume": 5364.82397, "trades": 94, "taker_buy_volume": 18726.5, "taker_buy_quote": 1786.26874}, {"ts": 1772943000000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 3872.6, "quote_volume": 369.64176, "trades": 6, "taker_buy_volume": 1957.2, "taker_buy_quote": 186.9126}, {"ts": 1772943060000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 94899.4, "quote_volume": 9062.99795, "trades": 108, "taker_buy_volume": 40758.9, "taker_buy_quote": 3892.6797}, {"ts": 1772943120000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 45893.3, "quote_volume": 4381.94794, "trades": 43, "taker_buy_volume": 30625.5, "taker_buy_quote": 2924.06182}, {"ts": 1772943180000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 4991.5, "quote_volume": 476.14788, "trades": 38, "taker_buy_volume": 2700.4, "taker_buy_quote": 257.61816}, {"ts": 1772943240000, "open": 0.0954, "high": 0.0959, "low": 0.0954, "close": 0.0959, "volume": 56561.7, "quote_volume": 5416.31104, "trades": 79, "taker_buy_volume": 28709.1, "taker_buy_quote": 2748.14902}, {"ts": 1772943300000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 45841.7, "quote_volume": 4394.85543, "trades": 89, "taker_buy_volume": 20120.0, "taker_buy_quote": 1928.76614}, {"ts": 1772943360000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 36049.0, "quote_volume": 3460.57229, "trades": 43, "taker_buy_volume": 13362.9, "taker_buy_quote": 1282.8384}, {"ts": 1772943420000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 22120.5, "quote_volume": 2123.45828, "trades": 46, "taker_buy_volume": 7634.4, "taker_buy_quote": 732.9024}, {"ts": 1772943480000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 15994.6, "quote_volume": 1535.49651, "trades": 35, "taker_buy_volume": 1794.7, "taker_buy_quote": 172.37274}, {"ts": 1772943540000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 2192.1, "quote_volume": 210.71875, "trades": 20, "taker_buy_volume": 1356.4, "taker_buy_quote": 130.41706}, {"ts": 1772943600000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 1248.4, "quote_volume": 120.01565, "trades": 11, "taker_buy_volume": 444.1, "taker_buy_quote": 42.72242}, {"ts": 1772943660000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 22029.5, "quote_volume": 2117.06607, "trades": 33, "taker_buy_volume": 12552.7, "taker_buy_quote": 1206.36306}, {"ts": 1772943720000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 15533.7, "quote_volume": 1491.19005, "trades": 36, "taker_buy_volume": 7526.4, "taker_buy_quote": 722.5344}, {"ts": 1772943780000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943840000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 1000.0, "quote_volume": 95.91553, "trades": 4, "taker_buy_volume": 155.3, "taker_buy_quote": 14.9088}, {"ts": 1772943900000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 6876.5, "quote_volume": 659.21743, "trades": 28, "taker_buy_volume": 1062.6, "taker_buy_quote": 101.8168}, {"ts": 1772943960000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 1715.7, "quote_volume": 164.25, "trades": 18, "taker_buy_volume": 575.1, "taker_buy_quote": 55.09458}, {"ts": 1772944020000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 1310.4, "quote_volume": 125.45173, "trades": 13, "taker_buy_volume": 464.5, "taker_buy_quote": 44.4991}, {"ts": 1772944080000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 56290.3, "quote_volume": 5382.10623, "trades": 130, "taker_buy_volume": 2897.0, "taker_buy_quote": 277.11135}, {"ts": 1772944140000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 1600.8, "quote_volume": 153.04594, "trades": 14, "taker_buy_volume": 94.6, "taker_buy_quote": 9.05322}, {"ts": 1772944200000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 4352.8, "quote_volume": 415.47575, "trades": 24, "taker_buy_volume": 188.5, "taker_buy_quote": 18.01119}, {"ts": 1772944260000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 770.2, "quote_volume": 73.45883, "trades": 12, "taker_buy_volume": 587.7, "taker_buy_quote": 56.06658}, {"ts": 1772944320000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 26728.4, "quote_volume": 2549.74169, "trades": 36, "taker_buy_volume": 11924.5, "taker_buy_quote": 1137.48994}, {"ts": 1772944380000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 12827.3, "quote_volume": 1222.44169, "trades": 16, "taker_buy_volume": 12401.3, "taker_buy_quote": 1181.84389}, {"ts": 1772944440000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1132.6, "quote_volume": 108.08637, "trades": 14, "taker_buy_volume": 891.1, "taker_buy_quote": 85.04727}, {"ts": 1772944500000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 1318.2, "quote_volume": 125.72838, "trades": 20, "taker_buy_volume": 511.9, "taker_buy_quote": 48.83526}, {"ts": 1772944560000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 5509.7, "quote_volume": 525.53636, "trades": 48, "taker_buy_volume": 3585.2, "taker_buy_quote": 342.02808}, {"ts": 1772944620000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 126235.7, "quote_volume": 12027.2702, "trades": 149, "taker_buy_volume": 63066.4, "taker_buy_quote": 6007.11891}, {"ts": 1772944680000, "open": 0.0953, "high": 0.0953, "low": 0.0949, "close": 0.0949, "volume": 119340.8, "quote_volume": 11357.56796, "trades": 168, "taker_buy_volume": 63350.3, "taker_buy_quote": 6030.50757}, {"ts": 1772944740000, "open": 0.0949, "high": 0.0953, "low": 0.0949, "close": 0.0951, "volume": 125990.5, "quote_volume": 11975.41302, "trades": 129, "taker_buy_volume": 41636.6, "taker_buy_quote": 3958.21178}, {"ts": 1772944800000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 10778.9, "quote_volume": 1024.00462, "trades": 23, "taker_buy_volume": 9770.7, "taker_buy_quote": 928.22562}, {"ts": 1772944860000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 199497.7, "quote_volume": 18923.08319, "trades": 218, "taker_buy_volume": 56012.4, "taker_buy_quote": 5317.07137}, {"ts": 1772944920000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 54345.1, "quote_volume": 5153.86979, "trades": 111, "taker_buy_volume": 32862.7, "taker_buy_quote": 3117.26356}, {"ts": 1772944980000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 53459.8, "quote_volume": 5061.12561, "trades": 93, "taker_buy_volume": 31969.5, "taker_buy_quote": 3024.74864}, {"ts": 1772945040000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 42085.1, "quote_volume": 3980.79865, "trades": 133, "taker_buy_volume": 16262.9, "taker_buy_quote": 1538.6355}, {"ts": 1772945100000, "open": 0.0944, "high": 0.0948, "low": 0.0943, "close": 0.0948, "volume": 268897.0, "quote_volume": 25436.86341, "trades": 177, "taker_buy_volume": 232185.2, "taker_buy_quote": 21963.70997}, {"ts": 1772945160000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 41587.2, "quote_volume": 3944.67158, "trades": 47, "taker_buy_volume": 12196.3, "taker_buy_quote": 1156.58839}, {"ts": 1772945220000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 58286.0, "quote_volume": 5516.87487, "trades": 90, "taker_buy_volume": 21721.2, "taker_buy_quote": 2055.67553}, {"ts": 1772945280000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 13972.8, "quote_volume": 1320.64047, "trades": 31, "taker_buy_volume": 12527.0, "taker_buy_quote": 1184.01237}, {"ts": 1772945340000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 33315.0, "quote_volume": 3151.6932, "trades": 52, "taker_buy_volume": 13406.5, "taker_buy_quote": 1268.3491}, {"ts": 1772945400000, "open": 0.0945, "high": 0.0945, "low": 0.0934, "close": 0.0936, "volume": 579773.4, "quote_volume": 54419.39865, "trades": 500, "taker_buy_volume": 223158.7, "taker_buy_quote": 20912.03342}, {"ts": 1772945460000, "open": 0.0936, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 100445.4, "quote_volume": 9411.47577, "trades": 112, "taker_buy_volume": 36895.2, "taker_buy_quote": 3457.59959}, {"ts": 1772945520000, "open": 0.0937, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 104193.1, "quote_volume": 9765.47696, "trades": 175, "taker_buy_volume": 42522.1, "taker_buy_quote": 3986.90376}, {"ts": 1772945580000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 37998.4, "quote_volume": 3560.44154, "trades": 96, "taker_buy_volume": 17222.0, "taker_buy_quote": 1613.7014}, {"ts": 1772945640000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 31957.0, "quote_volume": 2991.87077, "trades": 184, "taker_buy_volume": 20039.9, "taker_buy_quote": 1876.36265}, {"ts": 1772945700000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 125222.8, "quote_volume": 11700.85153, "trades": 167, "taker_buy_volume": 72809.3, "taker_buy_quote": 6802.82034}, {"ts": 1772945760000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 156880.2, "quote_volume": 14708.98915, "trades": 71, "taker_buy_volume": 138518.9, "taker_buy_quote": 12989.50415}, {"ts": 1772945820000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 2870.9, "quote_volume": 268.87424, "trades": 10, "taker_buy_volume": 1580.0, "taker_buy_quote": 148.046}, {"ts": 1772945880000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 23625.4, "quote_volume": 2213.68997, "trades": 27, "taker_buy_volume": 15240.8, "taker_buy_quote": 1428.09466}, {"ts": 1772945940000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 35735.6, "quote_volume": 3348.47902, "trades": 46, "taker_buy_volume": 11425.5, "taker_buy_quote": 1070.62265}, {"ts": 1772946000000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 81104.4, "quote_volume": 7615.50797, "trades": 96, "taker_buy_volume": 29204.8, "taker_buy_quote": 2742.15685}, {"ts": 1772946060000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 128994.8, "quote_volume": 12122.63566, "trades": 265, "taker_buy_volume": 48988.5, "taker_buy_quote": 4605.02839}, {"ts": 1772946120000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 31255.3, "quote_volume": 2937.09991, "trades": 47, "taker_buy_volume": 14656.3, "taker_buy_quote": 1377.8552}, {"ts": 1772946180000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 255.1, "quote_volume": 23.98791, "trades": 4, "taker_buy_volume": 85.1, "taker_buy_quote": 8.00791}, {"ts": 1772946240000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 107400.9, "quote_volume": 10100.23506, "trades": 291, "taker_buy_volume": 29260.1, "taker_buy_quote": 2752.30574}, {"ts": 1772946300000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 11967.2, "quote_volume": 1126.1029, "trades": 21, "taker_buy_volume": 3452.1, "taker_buy_quote": 324.84261}, {"ts": 1772946360000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 34958.6, "quote_volume": 3286.01831, "trades": 65, "taker_buy_volume": 16563.7, "taker_buy_quote": 1556.9878}, {"ts": 1772946420000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 31374.5, "quote_volume": 2950.99993, "trades": 68, "taker_buy_volume": 4800.6, "taker_buy_quote": 451.4686}, {"ts": 1772946480000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 36144.6, "quote_volume": 3404.75648, "trades": 69, "taker_buy_volume": 26237.2, "taker_buy_quote": 2471.50411}, {"ts": 1772946540000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 379.2, "quote_volume": 35.75856, "trades": 3, "taker_buy_volume": 379.2, "taker_buy_quote": 35.75856}, {"ts": 1772946600000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 2723.3, "quote_volume": 256.82714, "trades": 33, "taker_buy_volume": 1959.4, "taker_buy_quote": 184.80302}, {"ts": 1772946660000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 487.2, "quote_volume": 45.90378, "trades": 5, "taker_buy_volume": 95.4, "taker_buy_quote": 8.99622}, {"ts": 1772946720000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 11433.8, "quote_volume": 1078.27537, "trades": 20, "taker_buy_volume": 4432.2, "taker_buy_quote": 418.02449}, {"ts": 1772946780000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 8031.9, "quote_volume": 758.20898, "trades": 34, "taker_buy_volume": 5730.5, "taker_buy_quote": 540.9907}, {"ts": 1772946840000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1246.3, "quote_volume": 117.69387, "trades": 12, "taker_buy_volume": 960.6, "taker_buy_quote": 90.72379}, {"ts": 1772946900000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 46588.3, "quote_volume": 4397.93552, "trades": 33, "taker_buy_volume": 747.3, "taker_buy_quote": 70.54512}, {"ts": 1772946960000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 386.6, "quote_volume": 36.45638, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947020000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 22687.1, "quote_volume": 2143.39648, "trades": 42, "taker_buy_volume": 8259.2, "taker_buy_quote": 780.60489}, {"ts": 1772947080000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 29668.5, "quote_volume": 2803.76776, "trades": 62, "taker_buy_volume": 17236.0, "taker_buy_quote": 1628.90814}, {"ts": 1772947140000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 14519.0, "quote_volume": 1373.46692, "trades": 49, "taker_buy_volume": 5821.3, "taker_buy_quote": 550.68776}, {"ts": 1772947200000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 10927.0, "quote_volume": 1032.59092, "trades": 49, "taker_buy_volume": 7858.9, "taker_buy_quote": 742.66605}, {"ts": 1772947260000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 4431.6, "quote_volume": 418.56417, "trades": 18, "taker_buy_volume": 2211.3, "taker_buy_quote": 208.96785}, {"ts": 1772947320000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 11394.4, "quote_volume": 1076.60639, "trades": 22, "taker_buy_volume": 2409.5, "taker_buy_quote": 227.69775}, {"ts": 1772947380000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 18594.3, "quote_volume": 1757.16135, "trades": 17, "taker_buy_volume": 734.6, "taker_buy_quote": 69.4197}, {"ts": 1772947440000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 261.5, "quote_volume": 24.71175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947500000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 28228.2, "quote_volume": 2670.5576, "trades": 48, "taker_buy_volume": 3829.8, "taker_buy_quote": 362.46896}, {"ts": 1772947560000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947620000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 528.0, "quote_volume": 49.96005, "trades": 3, "taker_buy_volume": 112.5, "taker_buy_quote": 10.65375}, {"ts": 1772947680000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 421.2, "quote_volume": 39.88764, "trades": 7, "taker_buy_volume": 421.2, "taker_buy_quote": 39.88764}, {"ts": 1772947740000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 14306.2, "quote_volume": 1353.36652, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947800000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 27878.0, "quote_volume": 2637.2588, "trades": 21, "taker_buy_volume": 11768.0, "taker_buy_quote": 1113.2528}, {"ts": 1772947860000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 31135.3, "quote_volume": 2946.20398, "trades": 22, "taker_buy_volume": 20434.4, "taker_buy_quote": 1933.89884}, {"ts": 1772947920000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 10654.9, "quote_volume": 1007.82379, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947980000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1316.1, "quote_volume": 124.37145, "trades": 11, "taker_buy_volume": 942.9, "taker_buy_quote": 89.10405}, {"ts": 1772948040000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2544.4, "quote_volume": 240.4458, "trades": 19, "taker_buy_volume": 1134.2, "taker_buy_quote": 107.1819}, {"ts": 1772948100000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1264.6, "quote_volume": 119.5047, "trades": 5, "taker_buy_volume": 1264.6, "taker_buy_quote": 119.5047}, {"ts": 1772948160000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 5049.0, "quote_volume": 477.60905, "trades": 14, "taker_buy_volume": 638.5, "taker_buy_quote": 60.4021}, {"ts": 1772948220000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 21683.9, "quote_volume": 2049.34614, "trades": 52, "taker_buy_volume": 11766.0, "taker_buy_quote": 1112.10459}, {"ts": 1772948280000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 8026.5, "quote_volume": 759.31288, "trades": 18, "taker_buy_volume": 1526.8, "taker_buy_quote": 144.44126}, {"ts": 1772948340000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 780.8, "quote_volume": 73.89325, "trades": 9, "taker_buy_volume": 295.7, "taker_buy_quote": 28.00279}, {"ts": 1772948400000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 223.4, "quote_volume": 21.15598, "trades": 3, "taker_buy_volume": 223.4, "taker_buy_quote": 21.15598}, {"ts": 1772948460000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 6089.6, "quote_volume": 575.8581, "trades": 34, "taker_buy_volume": 1934.5, "taker_buy_quote": 182.83351}, {"ts": 1772948520000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 6465.4, "quote_volume": 611.61628, "trades": 15, "taker_buy_volume": 6359.8, "taker_buy_quote": 601.63708}, {"ts": 1772948580000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948640000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 84.6, "quote_volume": 8.00316, "trades": 1, "taker_buy_volume": 84.6, "taker_buy_quote": 8.00316}, {"ts": 1772948700000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 179.6, "quote_volume": 16.98066, "trades": 3, "taker_buy_volume": 84.6, "taker_buy_quote": 8.00316}, {"ts": 1772948760000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 11884.6, "quote_volume": 1125.42051, "trades": 36, "taker_buy_volume": 10817.1, "taker_buy_quote": 1024.36122}, {"ts": 1772948820000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 37581.4, "quote_volume": 3558.95858, "trades": 59, "taker_buy_volume": 15361.0, "taker_buy_quote": 1454.6867}, {"ts": 1772948880000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 21536.3, "quote_volume": 2039.49394, "trades": 26, "taker_buy_volume": 8097.6, "taker_buy_quote": 766.84905}, {"ts": 1772948940000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949000000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 56437.9, "quote_volume": 5337.00464, "trades": 67, "taker_buy_volume": 11885.7, "taker_buy_quote": 1123.19865}, {"ts": 1772949060000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 252.1, "quote_volume": 23.82345, "trades": 4, "taker_buy_volume": 84.7, "taker_buy_quote": 8.00415}, {"ts": 1772949120000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 678.0, "quote_volume": 64.071, "trades": 3, "taker_buy_volume": 678.0, "taker_buy_quote": 64.071}, {"ts": 1772949180000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 32760.4, "quote_volume": 3092.58176, "trades": 34, "taker_buy_volume": 9771.6, "taker_buy_quote": 922.43904}, {"ts": 1772949240000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 21878.6, "quote_volume": 2065.32881, "trades": 12, "taker_buy_volume": 21673.1, "taker_buy_quote": 2045.94064}, {"ts": 1772949300000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 9020.5, "quote_volume": 851.5352, "trades": 27, "taker_buy_volume": 585.1, "taker_buy_quote": 55.23344}, {"ts": 1772949360000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 30385.7, "quote_volume": 2868.41008, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949420000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1706.0, "quote_volume": 161.0464, "trades": 2, "taker_buy_volume": 1706.0, "taker_buy_quote": 161.0464}, {"ts": 1772949480000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 2351.7, "quote_volume": 221.70098, "trades": 21, "taker_buy_volume": 107.3, "taker_buy_quote": 10.12912}, {"ts": 1772949540000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1765.2, "quote_volume": 166.28184, "trades": 8, "taker_buy_volume": 1765.2, "taker_buy_quote": 166.28184}, {"ts": 1772949600000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 69496.9, "quote_volume": 6553.55256, "trades": 52, "taker_buy_volume": 37759.3, "taker_buy_quote": 3560.71365}, {"ts": 1772949660000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 5883.5, "quote_volume": 554.81405, "trades": 13, "taker_buy_volume": 5486.8, "taker_buy_quote": 517.40524}, {"ts": 1772949720000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 4683.5, "quote_volume": 442.02535, "trades": 17, "taker_buy_volume": 3713.0, "taker_buy_quote": 350.5072}, {"ts": 1772949780000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 18476.4, "quote_volume": 1742.48373, "trades": 27, "taker_buy_volume": 11587.2, "taker_buy_quote": 1092.78273}, {"ts": 1772949840000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1530.5, "quote_volume": 144.52243, "trades": 17, "taker_buy_volume": 1076.2, "taker_buy_quote": 101.63651}, {"ts": 1772949900000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 5644.7, "quote_volume": 533.16569, "trades": 21, "taker_buy_volume": 4535.4, "taker_buy_quote": 428.44777}, {"ts": 1772949960000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 1912.6, "quote_volume": 180.52236, "trades": 13, "taker_buy_volume": 236.5, "taker_buy_quote": 22.34925}, {"ts": 1772950020000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 4325.4, "quote_volume": 408.05686, "trades": 21, "taker_buy_volume": 1716.4, "taker_buy_quote": 162.02816}, {"ts": 1772950080000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 2627.8, "quote_volume": 247.927, "trades": 23, "taker_buy_volume": 1254.6, "taker_buy_quote": 118.43424}, {"ts": 1772950140000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 2152.7, "quote_volume": 203.07466, "trades": 18, "taker_buy_volume": 750.5, "taker_buy_quote": 70.8472}, {"ts": 1772950200000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 12325.2, "quote_volume": 1163.93412, "trades": 33, "taker_buy_volume": 10643.7, "taker_buy_quote": 1005.20052}, {"ts": 1772950260000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 22345.1, "quote_volume": 2109.3354, "trades": 45, "taker_buy_volume": 9844.7, "taker_buy_quote": 929.35089}, {"ts": 1772950320000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 32747.6, "quote_volume": 3084.77344, "trades": 41, "taker_buy_volume": 12320.8, "taker_buy_quote": 1160.61936}, {"ts": 1772950380000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950440000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 28974.0, "quote_volume": 2725.42931, "trades": 68, "taker_buy_volume": 17514.7, "taker_buy_quote": 1648.01678}, {"ts": 1772950500000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 9717.0, "quote_volume": 913.12995, "trades": 25, "taker_buy_volume": 6930.2, "taker_buy_quote": 651.4388}, {"ts": 1772950560000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 170740.3, "quote_volume": 16037.68091, "trades": 63, "taker_buy_volume": 14542.0, "taker_buy_quote": 1366.948}, {"ts": 1772950620000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 842.6, "quote_volume": 79.12014, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950680000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 18273.4, "quote_volume": 1716.24236, "trades": 20, "taker_buy_volume": 14694.0, "taker_buy_quote": 1380.1367}, {"ts": 1772950740000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 12645.5, "quote_volume": 1187.19891, "trades": 45, "taker_buy_volume": 6061.7, "taker_buy_quote": 569.56084}, {"ts": 1772950800000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 12911.1, "quote_volume": 1211.2783, "trades": 26, "taker_buy_volume": 11868.8, "taker_buy_quote": 1113.51056}, {"ts": 1772950860000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 374.6, "quote_volume": 35.13748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950920000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 14116.8, "quote_volume": 1325.56752, "trades": 12, "taker_buy_volume": 14116.8, "taker_buy_quote": 1325.56752}, {"ts": 1772950980000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 25161.1, "quote_volume": 2362.61878, "trades": 49, "taker_buy_volume": 16578.5, "taker_buy_quote": 1556.72115}, {"ts": 1772951040000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 419.8, "quote_volume": 39.37724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951100000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 847.3, "quote_volume": 79.47674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951160000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 32654.2, "quote_volume": 3066.19377, "trades": 34, "taker_buy_volume": 14406.6, "taker_buy_quote": 1352.77974}, {"ts": 1772951220000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 3894.0, "quote_volume": 365.6466, "trades": 15, "taker_buy_volume": 3404.6, "taker_buy_quote": 319.69194}, {"ts": 1772951280000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 26398.9, "quote_volume": 2478.87586, "trades": 117, "taker_buy_volume": 191.5, "taker_buy_quote": 18.001}, {"ts": 1772951340000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 38252.9, "quote_volume": 3591.94731, "trades": 183, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951400000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 913.0, "quote_volume": 85.64631, "trades": 12, "taker_buy_volume": 69.1, "taker_buy_quote": 6.48849}, {"ts": 1772951460000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951520000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 8687.8, "quote_volume": 814.94129, "trades": 16, "taker_buy_volume": 7508.9, "taker_buy_quote": 704.36047}, {"ts": 1772951580000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 25766.5, "quote_volume": 2419.83595, "trades": 43, "taker_buy_volume": 14029.0, "taker_buy_quote": 1317.6964}, {"ts": 1772951640000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 3191.4, "quote_volume": 299.67246, "trades": 8, "taker_buy_volume": 3191.4, "taker_buy_quote": 299.67246}, {"ts": 1772951700000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951760000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 25443.5, "quote_volume": 2391.08112, "trades": 49, "taker_buy_volume": 23529.6, "taker_buy_quote": 2211.54666}, {"ts": 1772951820000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 56179.1, "quote_volume": 5272.73, "trades": 76, "taker_buy_volume": 1220.3, "taker_buy_quote": 114.55825}, {"ts": 1772951880000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951940000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 11063.0, "quote_volume": 1038.8157, "trades": 46, "taker_buy_volume": 9342.0, "taker_buy_quote": 877.2138}, {"ts": 1772952000000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1840.7, "quote_volume": 172.84173, "trades": 12, "taker_buy_volume": 1166.4, "taker_buy_quote": 109.52496}, {"ts": 1772952060000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952120000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 2578.5, "quote_volume": 242.1318, "trades": 10, "taker_buy_volume": 2493.4, "taker_buy_quote": 234.14091}, {"ts": 1772952180000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1144.1, "quote_volume": 107.43099, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952240000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 106.4, "quote_volume": 10.0016, "trades": 1, "taker_buy_volume": 106.4, "taker_buy_quote": 10.0016}, {"ts": 1772952300000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 20024.8, "quote_volume": 1880.39212, "trades": 26, "taker_buy_volume": 13502.6, "taker_buy_quote": 1267.95754}, {"ts": 1772952360000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 70.9, "quote_volume": 6.6646, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 6.6646}, {"ts": 1772952420000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 783.5, "quote_volume": 73.6215, "trades": 6, "taker_buy_volume": 508.5, "taker_buy_quote": 47.799}, {"ts": 1772952480000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 425.2, "quote_volume": 39.93585, "trades": 4, "taker_buy_volume": 95.7, "taker_buy_quote": 8.9958}, {"ts": 1772952540000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 552.6, "quote_volume": 51.88914, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952600000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 3275.0, "quote_volume": 307.3552, "trades": 22, "taker_buy_volume": 1602.0, "taker_buy_quote": 150.4278}, {"ts": 1772952660000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 17953.4, "quote_volume": 1685.77012, "trades": 55, "taker_buy_volume": 15725.8, "taker_buy_quote": 1476.71602}, {"ts": 1772952720000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 9533.5, "quote_volume": 895.19565, "trades": 27, "taker_buy_volume": 2096.9, "taker_buy_quote": 196.89891}, {"ts": 1772952780000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 374.8, "quote_volume": 35.19372, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952840000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952900000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 8563.1, "quote_volume": 804.07509, "trades": 29, "taker_buy_volume": 3194.2, "taker_buy_quote": 299.93538}, {"ts": 1772952960000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1130.2, "quote_volume": 106.12578, "trades": 1, "taker_buy_volume": 1130.2, "taker_buy_quote": 106.12578}, {"ts": 1772953020000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953080000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 40577.5, "quote_volume": 3810.22725, "trades": 83, "taker_buy_volume": 24720.2, "taker_buy_quote": 2321.22678}, {"ts": 1772953140000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953200000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 26099.3, "quote_volume": 2448.03387, "trades": 44, "taker_buy_volume": 9018.1, "taker_buy_quote": 845.89778}, {"ts": 1772953260000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 77.7, "quote_volume": 7.28049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953320000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 49923.8, "quote_volume": 4676.02063, "trades": 51, "taker_buy_volume": 7236.9, "taker_buy_quote": 677.37384}, {"ts": 1772953380000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 29232.6, "quote_volume": 2736.17136, "trades": 57, "taker_buy_volume": 14823.7, "taker_buy_quote": 1387.49832}, {"ts": 1772953440000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 14225.8, "quote_volume": 1331.66306, "trades": 28, "taker_buy_volume": 1599.2, "taker_buy_quote": 149.82815}, {"ts": 1772953500000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.094, "volume": 111050.5, "quote_volume": 10444.83945, "trades": 245, "taker_buy_volume": 19460.4, "taker_buy_quote": 1830.23677}, {"ts": 1772953560000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 37300.1, "quote_volume": 3506.21896, "trades": 81, "taker_buy_volume": 14371.6, "taker_buy_quote": 1350.93996}, {"ts": 1772953620000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 4682.6, "quote_volume": 440.37018, "trades": 36, "taker_buy_volume": 3353.7, "taker_buy_quote": 315.42389}, {"ts": 1772953680000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 54465.6, "quote_volume": 5121.16225, "trades": 38, "taker_buy_volume": 14170.5, "taker_buy_quote": 1333.42285}, {"ts": 1772953740000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 260619.2, "quote_volume": 24525.52628, "trades": 42, "taker_buy_volume": 260245.0, "taker_buy_quote": 24490.31406}, {"ts": 1772953800000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 55966.8, "quote_volume": 5266.3709, "trades": 65, "taker_buy_volume": 28751.5, "taker_buy_quote": 2705.51615}, {"ts": 1772953860000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 62431.4, "quote_volume": 5872.78786, "trades": 62, "taker_buy_volume": 27795.8, "taker_buy_quote": 2614.76225}, {"ts": 1772953920000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 342.4, "quote_volume": 32.1856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953980000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 52103.2, "quote_volume": 4899.51804, "trades": 36, "taker_buy_volume": 36086.9, "taker_buy_quote": 3394.29625}, {"ts": 1772954040000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 6805.4, "quote_volume": 640.38411, "trades": 14, "taker_buy_volume": 5879.8, "taker_buy_quote": 553.32078}, {"ts": 1772954100000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 36519.9, "quote_volume": 3436.3431, "trades": 96, "taker_buy_volume": 20029.7, "taker_buy_quote": 1884.78625}, {"ts": 1772954160000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 12859.2, "quote_volume": 1207.48879, "trades": 14, "taker_buy_volume": 686.7, "taker_buy_quote": 64.49104}, {"ts": 1772954220000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 13815.6, "quote_volume": 1298.61178, "trades": 25, "taker_buy_volume": 5918.2, "taker_buy_quote": 556.3108}, {"ts": 1772954280000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 479.6, "quote_volume": 45.03444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954340000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 11962.4, "quote_volume": 1124.4656, "trades": 13, "taker_buy_volume": 4893.8, "taker_buy_quote": 460.0172}, {"ts": 1772954400000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 316231.1, "quote_volume": 29819.53353, "trades": 152, "taker_buy_volume": 267988.7, "taker_buy_quote": 25274.89973}, {"ts": 1772954460000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 2115.6, "quote_volume": 199.36048, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954520000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 29270.2, "quote_volume": 2756.77336, "trades": 31, "taker_buy_volume": 328.8, "taker_buy_quote": 30.97296}, {"ts": 1772954580000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 815.0, "quote_volume": 76.61, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954640000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 592.4, "quote_volume": 55.6856, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954700000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 26161.0, "quote_volume": 2456.46027, "trades": 53, "taker_buy_volume": 24086.6, "taker_buy_quote": 2261.73174}, {"ts": 1772954760000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 954.0, "quote_volume": 89.5806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954820000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 6738.4, "quote_volume": 633.14613, "trades": 13, "taker_buy_volume": 4103.7, "taker_buy_quote": 385.7478}, {"ts": 1772954880000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 14042.6, "quote_volume": 1320.01615, "trades": 17, "taker_buy_volume": 8812.3, "taker_buy_quote": 828.36795}, {"ts": 1772954940000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 13749.2, "quote_volume": 1294.95821, "trades": 29, "taker_buy_volume": 2938.1, "taker_buy_quote": 276.55259}, {"ts": 1772955000000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 28485.0, "quote_volume": 2686.13208, "trades": 33, "taker_buy_volume": 1269.7, "taker_buy_quote": 119.76431}, {"ts": 1772955060000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 6189.1, "quote_volume": 583.01322, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955120000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 13079.2, "quote_volume": 1230.93213, "trades": 25, "taker_buy_volume": 8518.5, "taker_buy_quote": 801.59085}, {"ts": 1772955180000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955240000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 12342.5, "quote_volume": 1161.27925, "trades": 19, "taker_buy_volume": 914.0, "taker_buy_quote": 86.0074}, {"ts": 1772955300000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 5529.4, "quote_volume": 520.31654, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955360000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 446.1, "quote_volume": 41.97801, "trades": 7, "taker_buy_volume": 106.4, "taker_buy_quote": 10.01224}, {"ts": 1772955420000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 16739.9, "quote_volume": 1575.32222, "trades": 13, "taker_buy_volume": 1510.3, "taker_buy_quote": 142.21686}, {"ts": 1772955480000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 32735.6, "quote_volume": 3080.1882, "trades": 104, "taker_buy_volume": 3518.3, "taker_buy_quote": 331.07203}, {"ts": 1772955540000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955600000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 1864.3, "quote_volume": 175.40876, "trades": 10, "taker_buy_volume": 106.4, "taker_buy_quote": 10.01224}, {"ts": 1772955660000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1091.0, "quote_volume": 102.6631, "trades": 1, "taker_buy_volume": 1091.0, "taker_buy_quote": 102.6631}, {"ts": 1772955720000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 2322.1, "quote_volume": 218.37778, "trades": 12, "taker_buy_volume": 1003.8, "taker_buy_quote": 94.45758}, {"ts": 1772955780000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 7857.4, "quote_volume": 738.5956, "trades": 21, "taker_buy_volume": 6858.1, "taker_buy_quote": 644.6614}, {"ts": 1772955840000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 713.4, "quote_volume": 67.0596, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955900000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1847.2, "quote_volume": 173.6368, "trades": 17, "taker_buy_volume": 995.0, "taker_buy_quote": 93.53}, {"ts": 1772955960000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 1152.1, "quote_volume": 108.30293, "trades": 14, "taker_buy_volume": 663.3, "taker_buy_quote": 62.35573}, {"ts": 1772956020000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1133.5, "quote_volume": 106.549, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956080000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1357.2, "quote_volume": 127.71252, "trades": 13, "taker_buy_volume": 1357.2, "taker_buy_quote": 127.71252}, {"ts": 1772956140000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 76874.7, "quote_volume": 7239.24095, "trades": 66, "taker_buy_volume": 27732.6, "taker_buy_quote": 2611.24024}, {"ts": 1772956200000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 840.4, "quote_volume": 79.05428, "trades": 8, "taker_buy_volume": 566.8, "taker_buy_quote": 53.33588}, {"ts": 1772956260000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 16373.6, "quote_volume": 1541.16364, "trades": 31, "taker_buy_volume": 14596.8, "taker_buy_quote": 1373.84938}, {"ts": 1772956320000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956380000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 3321.8, "quote_volume": 312.58138, "trades": 14, "taker_buy_volume": 85.1, "taker_buy_quote": 8.00791}, {"ts": 1772956440000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 34111.1, "quote_volume": 3206.4434, "trades": 14, "taker_buy_volume": 26582.7, "taker_buy_quote": 2498.7738}, {"ts": 1772956500000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1660.1, "quote_volume": 155.88339, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956560000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 41934.9, "quote_volume": 3938.28032, "trades": 41, "taker_buy_volume": 32567.4, "taker_buy_quote": 3058.67207}, {"ts": 1772956620000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956680000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 51286.6, "quote_volume": 4817.70232, "trades": 40, "taker_buy_volume": 49042.2, "taker_buy_quote": 4607.09436}, {"ts": 1772956740000, "open": 0.0939, "high": 0.0942, "low": 0.0938, "close": 0.0942, "volume": 200833.2, "quote_volume": 18881.31851, "trades": 73, "taker_buy_volume": 190077.6, "taker_buy_quote": 17870.80705}, {"ts": 1772956800000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 14883.5, "quote_volume": 1402.04657, "trades": 21, "taker_buy_volume": 3475.4, "taker_buy_quote": 327.41428}, {"ts": 1772956860000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 66015.0, "quote_volume": 6207.35422, "trades": 67, "taker_buy_volume": 19556.6, "taker_buy_quote": 1838.3524}, {"ts": 1772956920000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 42113.7, "quote_volume": 3958.60969, "trades": 86, "taker_buy_volume": 17765.9, "taker_buy_quote": 1670.04709}, {"ts": 1772956980000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 1329.1, "quote_volume": 124.87404, "trades": 17, "taker_buy_volume": 715.5, "taker_buy_quote": 67.257}, {"ts": 1772957040000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 101.2, "quote_volume": 9.50268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957100000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 29661.4, "quote_volume": 2788.01471, "trades": 38, "taker_buy_volume": 21126.9, "taker_buy_quote": 1985.87113}, {"ts": 1772957160000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1414.5, "quote_volume": 132.963, "trades": 12, "taker_buy_volume": 1066.9, "taker_buy_quote": 100.2886}, {"ts": 1772957220000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 2127.4, "quote_volume": 200.23375, "trades": 15, "taker_buy_volume": 1963.2, "taker_buy_quote": 184.79208}, {"ts": 1772957280000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 23386.8, "quote_volume": 2202.74828, "trades": 24, "taker_buy_volume": 1529.9, "taker_buy_quote": 144.17978}, {"ts": 1772957340000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0941, "volume": 31188.4, "quote_volume": 2940.12386, "trades": 55, "taker_buy_volume": 18804.6, "taker_buy_quote": 1773.41677}, {"ts": 1772957400000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 31310.6, "quote_volume": 2946.29586, "trades": 50, "taker_buy_volume": 12639.5, "taker_buy_quote": 1189.37695}, {"ts": 1772957460000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 29574.9, "quote_volume": 2782.99809, "trades": 31, "taker_buy_volume": 14359.7, "taker_buy_quote": 1351.24777}, {"ts": 1772957520000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 1947.4, "quote_volume": 183.28907, "trades": 7, "taker_buy_volume": 387.3, "taker_buy_quote": 36.48366}, {"ts": 1772957580000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 2118.7, "quote_volume": 199.36967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957640000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 4056.6, "quote_volume": 381.73455, "trades": 13, "taker_buy_volume": 84.9, "taker_buy_quote": 7.99758}, {"ts": 1772957700000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 815.7, "quote_volume": 76.6758, "trades": 9, "taker_buy_volume": 117.0, "taker_buy_quote": 10.998}, {"ts": 1772957760000, "open": 0.0939, "high": 0.0942, "low": 0.0938, "close": 0.0941, "volume": 83428.1, "quote_volume": 7848.43621, "trades": 65, "taker_buy_volume": 60932.3, "taker_buy_quote": 5733.2065}, {"ts": 1772957820000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 34522.7, "quote_volume": 3248.56484, "trades": 32, "taker_buy_volume": 16088.0, "taker_buy_quote": 1513.8808}, {"ts": 1772957880000, "open": 0.0941, "high": 0.0947, "low": 0.094, "close": 0.0945, "volume": 357384.2, "quote_volume": 33761.30312, "trades": 253, "taker_buy_volume": 260230.0, "taker_buy_quote": 24590.39171}, {"ts": 1772957940000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 49252.3, "quote_volume": 4658.26758, "trades": 60, "taker_buy_volume": 26503.2, "taker_buy_quote": 2507.20272}, {"ts": 1772958000000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 11919.1, "quote_volume": 1125.88045, "trades": 49, "taker_buy_volume": 2946.8, "taker_buy_quote": 278.26738}, {"ts": 1772958060000, "open": 0.0945, "high": 0.095, "low": 0.0945, "close": 0.0948, "volume": 251205.8, "quote_volume": 23802.2053, "trades": 184, "taker_buy_volume": 189703.4, "taker_buy_quote": 17972.152}, {"ts": 1772958120000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 57560.1, "quote_volume": 5450.95793, "trades": 76, "taker_buy_volume": 7546.8, "taker_buy_quote": 714.69842}, {"ts": 1772958180000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958240000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 8644.3, "quote_volume": 817.75078, "trades": 14, "taker_buy_volume": 6034.4, "taker_buy_quote": 570.85424}, {"ts": 1772958300000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 22193.2, "quote_volume": 2097.2574, "trades": 24, "taker_buy_volume": 678.7, "taker_buy_quote": 64.13715}, {"ts": 1772958360000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 9185.5, "quote_volume": 868.9483, "trades": 19, "taker_buy_volume": 9185.5, "taker_buy_quote": 868.9483}, {"ts": 1772958420000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 22063.2, "quote_volume": 2086.04499, "trades": 103, "taker_buy_volume": 3321.6, "taker_buy_quote": 314.22336}, {"ts": 1772958480000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 28328.5, "quote_volume": 2682.39377, "trades": 42, "taker_buy_volume": 17745.7, "taker_buy_quote": 1680.48051}, {"ts": 1772958540000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 2821.7, "quote_volume": 266.93282, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958600000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 4066.3, "quote_volume": 384.72978, "trades": 17, "taker_buy_volume": 578.0, "taker_buy_quote": 54.7366}, {"ts": 1772958660000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 43583.2, "quote_volume": 4122.99078, "trades": 32, "taker_buy_volume": 8667.9, "taker_buy_quote": 820.0034}, {"ts": 1772958720000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 9050.4, "quote_volume": 856.16784, "trades": 42, "taker_buy_volume": 9050.4, "taker_buy_quote": 856.16784}, {"ts": 1772958780000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 32598.9, "quote_volume": 3080.60451, "trades": 69, "taker_buy_volume": 29739.9, "taker_buy_quote": 2810.42901}, {"ts": 1772958840000, "open": 0.0946, "high": 0.0951, "low": 0.0946, "close": 0.095, "volume": 71464.5, "quote_volume": 6776.44722, "trades": 240, "taker_buy_volume": 47554.5, "taker_buy_quote": 4506.08947}, {"ts": 1772958900000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 21150.4, "quote_volume": 2009.382, "trades": 45, "taker_buy_volume": 14326.1, "taker_buy_quote": 1361.0735}, {"ts": 1772958960000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 262.4, "quote_volume": 24.90176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959020000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 30218.4, "quote_volume": 2867.72616, "trades": 138, "taker_buy_volume": 28900.1, "taker_buy_quote": 2742.61949}, {"ts": 1772959080000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959140000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 4574.8, "quote_volume": 434.16921, "trades": 16, "taker_buy_volume": 312.4, "taker_buy_quote": 29.66745}, {"ts": 1772959200000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 62051.3, "quote_volume": 5889.69121, "trades": 51, "taker_buy_volume": 51939.7, "taker_buy_quote": 4929.15554}, {"ts": 1772959260000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 740.8, "quote_volume": 70.38547, "trades": 11, "taker_buy_volume": 625.0, "taker_buy_quote": 59.39605}, {"ts": 1772959320000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 15516.0, "quote_volume": 1474.02, "trades": 40, "taker_buy_volume": 848.5, "taker_buy_quote": 80.6075}, {"ts": 1772959380000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 73651.6, "quote_volume": 6990.21303, "trades": 77, "taker_buy_volume": 17789.4, "taker_buy_quote": 1688.47754}, {"ts": 1772959440000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 27250.3, "quote_volume": 2586.0337, "trades": 27, "taker_buy_volume": 6270.9, "taker_buy_quote": 595.10841}, {"ts": 1772959500000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 1815.0, "quote_volume": 172.43447, "trades": 17, "taker_buy_volume": 1646.7, "taker_buy_quote": 156.45439}, {"ts": 1772959560000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 3367.3, "quote_volume": 319.96468, "trades": 14, "taker_buy_volume": 522.8, "taker_buy_quote": 49.71828}, {"ts": 1772959620000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 24071.4, "quote_volume": 2291.5364, "trades": 34, "taker_buy_volume": 20663.1, "taker_buy_quote": 1967.12712}, {"ts": 1772959680000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 29344.0, "quote_volume": 2790.677, "trades": 28, "taker_buy_volume": 10956.7, "taker_buy_quote": 1042.04477}, {"ts": 1772959740000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959800000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 7042.1, "quote_volume": 670.47052, "trades": 15, "taker_buy_volume": 7042.1, "taker_buy_quote": 670.47052}, {"ts": 1772959860000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 9835.8, "quote_volume": 935.43952, "trades": 19, "taker_buy_volume": 53.6, "taker_buy_quote": 5.10272}, {"ts": 1772959920000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 27607.4, "quote_volume": 2625.47374, "trades": 32, "taker_buy_volume": 10437.1, "taker_buy_quote": 992.57821}, {"ts": 1772959980000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 3477.8, "quote_volume": 331.07365, "trades": 7, "taker_buy_volume": 3348.7, "taker_buy_quote": 318.79624}, {"ts": 1772960040000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 603.9, "quote_volume": 57.43089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960100000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1505.2, "quote_volume": 143.14452, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960160000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960220000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 8225.4, "quote_volume": 782.013, "trades": 9, "taker_buy_volume": 6000.0, "taker_buy_quote": 570.6}, {"ts": 1772960280000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 30293.5, "quote_volume": 2877.8825, "trades": 90, "taker_buy_volume": 15283.1, "taker_buy_quote": 1451.8945}, {"ts": 1772960340000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1967.0, "quote_volume": 187.0617, "trades": 3, "taker_buy_volume": 1967.0, "taker_buy_quote": 187.0617}, {"ts": 1772960400000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 622.4, "quote_volume": 59.128, "trades": 10, "taker_buy_volume": 129.8, "taker_buy_quote": 12.331}, {"ts": 1772960460000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960520000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1262.4, "quote_volume": 119.80176, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960580000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960640000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 25654.3, "quote_volume": 2434.60254, "trades": 28, "taker_buy_volume": 10501.2, "taker_buy_quote": 996.57335}, {"ts": 1772960700000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 83799.7, "quote_volume": 7968.04178, "trades": 183, "taker_buy_volume": 39415.5, "taker_buy_quote": 3747.95861}, {"ts": 1772960760000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 26500.0, "quote_volume": 2523.02829, "trades": 54, "taker_buy_volume": 16900.7, "taker_buy_quote": 1609.17493}, {"ts": 1772960820000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 6955.9, "quote_volume": 661.50609, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960880000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3852.5, "quote_volume": 365.9875, "trades": 14, "taker_buy_volume": 94.7, "taker_buy_quote": 8.9965}, {"ts": 1772960940000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 6089.8, "quote_volume": 578.4957, "trades": 8, "taker_buy_volume": 5736.8, "taker_buy_quote": 544.996}, {"ts": 1772961000000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 19266.2, "quote_volume": 1832.21562, "trades": 31, "taker_buy_volume": 10298.4, "taker_buy_quote": 979.37784}, {"ts": 1772961060000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 7798.2, "quote_volume": 741.57306, "trades": 29, "taker_buy_volume": 6569.6, "taker_buy_quote": 624.76896}, {"ts": 1772961120000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 13824.0, "quote_volume": 1314.62448, "trades": 34, "taker_buy_volume": 7759.5, "taker_buy_quote": 737.92845}, {"ts": 1772961180000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 22770.5, "quote_volume": 2165.47455, "trades": 29, "taker_buy_volume": 16905.1, "taker_buy_quote": 1607.67501}, {"ts": 1772961240000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0954, "volume": 97553.9, "quote_volume": 9295.46386, "trades": 166, "taker_buy_volume": 69077.8, "taker_buy_quote": 6582.73966}, {"ts": 1772961300000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 39297.6, "quote_volume": 3749.02224, "trades": 57, "taker_buy_volume": 29577.2, "taker_buy_quote": 2821.69608}, {"ts": 1772961360000, "open": 0.0953, "high": 0.0957, "low": 0.0953, "close": 0.0956, "volume": 173932.9, "quote_volume": 16607.61098, "trades": 199, "taker_buy_volume": 84366.5, "taker_buy_quote": 8055.62984}, {"ts": 1772961420000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 80335.6, "quote_volume": 7685.39009, "trades": 113, "taker_buy_volume": 49136.0, "taker_buy_quote": 4700.69641}, {"ts": 1772961480000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 702.1, "quote_volume": 67.11285, "trades": 7, "taker_buy_volume": 623.0, "taker_buy_quote": 59.5588}, {"ts": 1772961540000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 54229.9, "quote_volume": 5179.01715, "trades": 93, "taker_buy_volume": 9508.1, "taker_buy_quote": 908.08525}, {"ts": 1772961600000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 128748.9, "quote_volume": 12301.12962, "trades": 190, "taker_buy_volume": 94153.2, "taker_buy_quote": 8997.24027}, {"ts": 1772961660000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 7269.9, "quote_volume": 694.27545, "trades": 22, "taker_buy_volume": 895.6, "taker_buy_quote": 85.5298}, {"ts": 1772961720000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 30768.7, "quote_volume": 2938.39933, "trades": 70, "taker_buy_volume": 13895.2, "taker_buy_quote": 1326.9916}, {"ts": 1772961780000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 164714.5, "quote_volume": 15708.85558, "trades": 321, "taker_buy_volume": 37580.1, "taker_buy_quote": 3585.14689}, {"ts": 1772961840000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961900000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 57609.8, "quote_volume": 5502.67778, "trades": 78, "taker_buy_volume": 34105.1, "taker_buy_quote": 3257.27163}, {"ts": 1772961960000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 90476.0, "quote_volume": 8640.458, "trades": 44, "taker_buy_volume": 14445.9, "taker_buy_quote": 1379.58345}, {"ts": 1772962020000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 36963.5, "quote_volume": 3530.01425, "trades": 32, "taker_buy_volume": 25936.7, "taker_buy_quote": 2476.95485}, {"ts": 1772962080000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 11217.9, "quote_volume": 1072.57572, "trades": 49, "taker_buy_volume": 3086.7, "taker_buy_quote": 295.233}, {"ts": 1772962140000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 14568.2, "quote_volume": 1394.17674, "trades": 22, "taker_buy_volume": 2518.4, "taker_buy_quote": 241.01088}, {"ts": 1772962200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 46265.8, "quote_volume": 4423.01048, "trades": 59, "taker_buy_volume": 18509.7, "taker_buy_quote": 1769.52732}, {"ts": 1772962260000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 3888.0, "quote_volume": 371.68701, "trades": 16, "taker_buy_volume": 3830.1, "taker_buy_quote": 366.15756}, {"ts": 1772962320000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1498.1, "quote_volume": 143.16814, "trades": 9, "taker_buy_volume": 901.9, "taker_buy_quote": 86.22164}, {"ts": 1772962380000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 2456.1, "quote_volume": 234.76094, "trades": 21, "taker_buy_volume": 1163.1, "taker_buy_quote": 111.20021}, {"ts": 1772962440000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 15761.4, "quote_volume": 1505.64326, "trades": 18, "taker_buy_volume": 4295.6, "taker_buy_quote": 410.65936}, {"ts": 1772962500000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 16951.5, "quote_volume": 1622.02174, "trades": 28, "taker_buy_volume": 6919.4, "taker_buy_quote": 661.94977}, {"ts": 1772962560000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 1746.4, "quote_volume": 166.95584, "trades": 15, "taker_buy_volume": 485.1, "taker_buy_quote": 46.37556}, {"ts": 1772962620000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 10538.7, "quote_volume": 1008.55359, "trades": 11, "taker_buy_volume": 10538.7, "taker_buy_quote": 1008.55359}, {"ts": 1772962680000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 826.1, "quote_volume": 79.04733, "trades": 8, "taker_buy_volume": 721.7, "taker_buy_quote": 69.06669}, {"ts": 1772962740000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1209.0, "quote_volume": 115.7013, "trades": 10, "taker_buy_volume": 1209.0, "taker_buy_quote": 115.7013}, {"ts": 1772962800000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 3476.7, "quote_volume": 332.7366, "trades": 20, "taker_buy_volume": 898.0, "taker_buy_quote": 85.97491}, {"ts": 1772962860000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962920000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 24928.9, "quote_volume": 2385.69573, "trades": 18, "taker_buy_volume": 17432.2, "taker_buy_quote": 1668.26154}, {"ts": 1772962980000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 58330.8, "quote_volume": 5587.8173, "trades": 110, "taker_buy_volume": 44465.9, "taker_buy_quote": 4259.55988}, {"ts": 1772963040000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 17265.1, "quote_volume": 1654.13266, "trades": 56, "taker_buy_volume": 3932.3, "taker_buy_quote": 376.85042}, {"ts": 1772963100000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 32878.0, "quote_volume": 3145.39611, "trades": 58, "taker_buy_volume": 14986.3, "taker_buy_quote": 1434.04972}, {"ts": 1772963160000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 8652.1, "quote_volume": 828.00597, "trades": 11, "taker_buy_volume": 693.7, "taker_buy_quote": 66.38709}, {"ts": 1772963220000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 85463.1, "quote_volume": 8178.81867, "trades": 141, "taker_buy_volume": 74549.7, "taker_buy_quote": 7134.40629}, {"ts": 1772963280000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 5723.4, "quote_volume": 547.72938, "trades": 9, "taker_buy_volume": 5639.9, "taker_buy_quote": 539.73843}, {"ts": 1772963340000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 375.4, "quote_volume": 35.93362, "trades": 6, "taker_buy_volume": 78.4, "taker_buy_quote": 7.51072}, {"ts": 1772963400000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 62048.3, "quote_volume": 5944.44703, "trades": 64, "taker_buy_volume": 27855.1, "taker_buy_quote": 2668.73847}, {"ts": 1772963460000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 51638.1, "quote_volume": 4944.02641, "trades": 77, "taker_buy_volume": 24703.2, "taker_buy_quote": 2366.25185}, {"ts": 1772963520000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 14321.3, "quote_volume": 1371.99098, "trades": 21, "taker_buy_volume": 8288.7, "taker_buy_quote": 794.0679}, {"ts": 1772963580000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 10813.3, "quote_volume": 1035.91414, "trades": 56, "taker_buy_volume": 6791.4, "taker_buy_quote": 650.61612}, {"ts": 1772963640000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3197.2, "quote_volume": 306.61148, "trades": 9, "taker_buy_volume": 3197.2, "taker_buy_quote": 306.61148}, {"ts": 1772963700000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 7758.1, "quote_volume": 744.03259, "trades": 13, "taker_buy_volume": 1133.3, "taker_buy_quote": 108.71427}, {"ts": 1772963760000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1800.7, "quote_volume": 172.7614, "trades": 11, "taker_buy_volume": 742.7, "taker_buy_quote": 71.2992}, {"ts": 1772963820000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 11543.7, "quote_volume": 1108.92135, "trades": 46, "taker_buy_volume": 11450.0, "taker_buy_quote": 1099.92615}, {"ts": 1772963880000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 33510.3, "quote_volume": 3226.32583, "trades": 40, "taker_buy_volume": 23499.5, "taker_buy_quote": 2262.28579}, {"ts": 1772963940000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 21031.8, "quote_volume": 2027.46552, "trades": 22, "taker_buy_volume": 8754.9, "taker_buy_quote": 843.97236}, {"ts": 1772964000000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 11355.5, "quote_volume": 1094.82378, "trades": 36, "taker_buy_volume": 3615.2, "taker_buy_quote": 348.65886}, {"ts": 1772964060000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 33483.4, "quote_volume": 3231.30027, "trades": 45, "taker_buy_volume": 12953.1, "taker_buy_quote": 1250.17095}, {"ts": 1772964120000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 59325.0, "quote_volume": 5728.83945, "trades": 97, "taker_buy_volume": 25635.6, "taker_buy_quote": 2475.88786}, {"ts": 1772964180000, "open": 0.0965, "high": 0.0967, "low": 0.0964, "close": 0.0966, "volume": 39613.3, "quote_volume": 3824.11391, "trades": 54, "taker_buy_volume": 16013.5, "taker_buy_quote": 1546.71535}, {"ts": 1772964240000, "open": 0.0966, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 7683.8, "quote_volume": 742.31867, "trades": 38, "taker_buy_volume": 2836.9, "taker_buy_quote": 274.25264}, {"ts": 1772964300000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 13861.3, "quote_volume": 1338.0267, "trades": 31, "taker_buy_volume": 7155.6, "taker_buy_quote": 690.90493}, {"ts": 1772964360000, "open": 0.0967, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 159857.8, "quote_volume": 15479.13171, "trades": 149, "taker_buy_volume": 132763.8, "taker_buy_quote": 12859.26513}, {"ts": 1772964420000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 54125.4, "quote_volume": 5242.00053, "trades": 74, "taker_buy_volume": 30029.5, "taker_buy_quote": 2909.16297}, {"ts": 1772964480000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 51819.4, "quote_volume": 5021.32501, "trades": 73, "taker_buy_volume": 31652.2, "taker_buy_quote": 3067.12333}, {"ts": 1772964540000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 25607.4, "quote_volume": 2484.24068, "trades": 64, "taker_buy_volume": 10124.9, "taker_buy_quote": 982.43818}, {"ts": 1772964600000, "open": 0.097, "high": 0.0973, "low": 0.0969, "close": 0.0972, "volume": 85031.9, "quote_volume": 8265.77649, "trades": 148, "taker_buy_volume": 43222.3, "taker_buy_quote": 4203.05679}, {"ts": 1772964660000, "open": 0.0972, "high": 0.0976, "low": 0.0972, "close": 0.0975, "volume": 67711.1, "quote_volume": 6593.00582, "trades": 133, "taker_buy_volume": 38006.0, "taker_buy_quote": 3701.53932}, {"ts": 1772964720000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 258316.6, "quote_volume": 25223.17649, "trades": 260, "taker_buy_volume": 163159.1, "taker_buy_quote": 15930.53649}, {"ts": 1772964780000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 43951.1, "quote_volume": 4289.33851, "trades": 27, "taker_buy_volume": 43756.5, "taker_buy_quote": 4270.36501}, {"ts": 1772964840000, "open": 0.0975, "high": 0.0975, "low": 0.0971, "close": 0.0971, "volume": 299144.4, "quote_volume": 29114.43837, "trades": 217, "taker_buy_volume": 78158.4, "taker_buy_quote": 7607.76662}, {"ts": 1772964900000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 102830.2, "quote_volume": 10000.21384, "trades": 109, "taker_buy_volume": 57435.0, "taker_buy_quote": 5584.55426}, {"ts": 1772964960000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 38911.5, "quote_volume": 3786.06842, "trades": 62, "taker_buy_volume": 4305.5, "taker_buy_quote": 418.92515}, {"ts": 1772965020000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 14605.5, "quote_volume": 1422.37452, "trades": 44, "taker_buy_volume": 5439.2, "taker_buy_quote": 529.61822}, {"ts": 1772965080000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 44746.9, "quote_volume": 4360.36726, "trades": 114, "taker_buy_volume": 33573.1, "taker_buy_quote": 3272.03914}, {"ts": 1772965140000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 41859.5, "quote_volume": 4078.05458, "trades": 58, "taker_buy_volume": 15808.8, "taker_buy_quote": 1540.1892}, {"ts": 1772965200000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 70627.5, "quote_volume": 6877.30288, "trades": 135, "taker_buy_volume": 20624.4, "taker_buy_quote": 2009.53108}, {"ts": 1772965260000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 7166.4, "quote_volume": 697.29997, "trades": 23, "taker_buy_volume": 6515.9, "taker_buy_quote": 634.00632}, {"ts": 1772965320000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 42597.9, "quote_volume": 4145.28694, "trades": 56, "taker_buy_volume": 4291.6, "taker_buy_quote": 418.02286}, {"ts": 1772965380000, "open": 0.0976, "high": 0.0978, "low": 0.0975, "close": 0.0976, "volume": 26673.9, "quote_volume": 2603.12789, "trades": 87, "taker_buy_volume": 15551.3, "taker_buy_quote": 1518.05531}, {"ts": 1772965440000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 13397.0, "quote_volume": 1308.902, "trades": 24, "taker_buy_volume": 6937.7, "taker_buy_quote": 677.82839}, {"ts": 1772965500000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 27331.0, "quote_volume": 2671.63677, "trades": 105, "taker_buy_volume": 10323.7, "taker_buy_quote": 1009.25991}, {"ts": 1772965560000, "open": 0.0979, "high": 0.0982, "low": 0.0978, "close": 0.0981, "volume": 76030.1, "quote_volume": 7445.44473, "trades": 105, "taker_buy_volume": 30656.3, "taker_buy_quote": 3000.98605}, {"ts": 1772965620000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 20981.3, "quote_volume": 2061.7799, "trades": 95, "taker_buy_volume": 16831.5, "taker_buy_quote": 1654.35911}, {"ts": 1772965680000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 34666.7, "quote_volume": 3406.6535, "trades": 81, "taker_buy_volume": 28190.0, "taker_buy_quote": 2770.60899}, {"ts": 1772965740000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 58954.1, "quote_volume": 5796.08968, "trades": 84, "taker_buy_volume": 22738.2, "taker_buy_quote": 2235.64296}, {"ts": 1772965800000, "open": 0.0984, "high": 0.0984, "low": 0.098, "close": 0.0981, "volume": 82177.9, "quote_volume": 8062.95859, "trades": 177, "taker_buy_volume": 24271.0, "taker_buy_quote": 2381.06779}, {"ts": 1772965860000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 80643.5, "quote_volume": 7897.2434, "trades": 103, "taker_buy_volume": 65947.9, "taker_buy_quote": 6458.35111}, {"ts": 1772965920000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 17820.6, "quote_volume": 1748.4548, "trades": 53, "taker_buy_volume": 4419.5, "taker_buy_quote": 433.78487}, {"ts": 1772965980000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 81144.0, "quote_volume": 7950.16005, "trades": 203, "taker_buy_volume": 27221.9, "taker_buy_quote": 2666.02922}, {"ts": 1772966040000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 42631.5, "quote_volume": 4173.02719, "trades": 136, "taker_buy_volume": 16274.1, "taker_buy_quote": 1593.0655}, {"ts": 1772966100000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 48640.2, "quote_volume": 4763.76449, "trades": 136, "taker_buy_volume": 13985.1, "taker_buy_quote": 1369.69647}, {"ts": 1772966160000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 31988.3, "quote_volume": 3136.43029, "trades": 118, "taker_buy_volume": 18763.5, "taker_buy_quote": 1839.84733}, {"ts": 1772966220000, "open": 0.0981, "high": 0.0981, "low": 0.0975, "close": 0.0976, "volume": 139990.9, "quote_volume": 13703.12935, "trades": 233, "taker_buy_volume": 56014.7, "taker_buy_quote": 5485.16926}, {"ts": 1772966280000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 78902.8, "quote_volume": 7690.41866, "trades": 125, "taker_buy_volume": 39223.9, "taker_buy_quote": 3823.4613}, {"ts": 1772966340000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 107307.7, "quote_volume": 10445.55293, "trades": 94, "taker_buy_volume": 42741.6, "taker_buy_quote": 4160.19989}, {"ts": 1772966400000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 2252.7, "quote_volume": 219.37054, "trades": 30, "taker_buy_volume": 512.5, "taker_buy_quote": 49.92777}, {"ts": 1772966460000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 51770.4, "quote_volume": 5045.13513, "trades": 86, "taker_buy_volume": 36602.0, "taker_buy_quote": 3567.14568}, {"ts": 1772966520000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 24793.5, "quote_volume": 2420.27757, "trades": 74, "taker_buy_volume": 9919.9, "taker_buy_quote": 968.4227}, {"ts": 1772966580000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 247.0, "quote_volume": 24.09275, "trades": 3, "taker_buy_volume": 102.5, "taker_buy_quote": 10.004}, {"ts": 1772966640000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 18808.4, "quote_volume": 1835.68142, "trades": 103, "taker_buy_volume": 1469.2, "taker_buy_quote": 143.39392}, {"ts": 1772966700000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 29926.6, "quote_volume": 2918.9829, "trades": 42, "taker_buy_volume": 23190.3, "taker_buy_quote": 2262.07884}, {"ts": 1772966760000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 3701.5, "quote_volume": 360.89625, "trades": 20, "taker_buy_volume": 1259.1, "taker_buy_quote": 122.76225}, {"ts": 1772966820000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 11755.3, "quote_volume": 1146.91778, "trades": 15, "taker_buy_volume": 7760.3, "taker_buy_quote": 757.40528}, {"ts": 1772966880000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0977, "volume": 46037.7, "quote_volume": 4496.39339, "trades": 125, "taker_buy_volume": 24311.0, "taker_buy_quote": 2374.7861}, {"ts": 1772966940000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 5495.9, "quote_volume": 536.87809, "trades": 36, "taker_buy_volume": 4515.4, "taker_buy_quote": 441.16334}, {"ts": 1772967000000, "open": 0.0978, "high": 0.0978, "low": 0.0973, "close": 0.0973, "volume": 111222.0, "quote_volume": 10854.06829, "trades": 84, "taker_buy_volume": 14163.2, "taker_buy_quote": 1382.26002}, {"ts": 1772967060000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 41466.3, "quote_volume": 4034.65522, "trades": 65, "taker_buy_volume": 27458.3, "taker_buy_quote": 2671.81208}, {"ts": 1772967120000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 31312.1, "quote_volume": 3050.90197, "trades": 43, "taker_buy_volume": 21740.5, "taker_buy_quote": 2118.05559}, {"ts": 1772967180000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 262.0, "quote_volume": 25.545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967240000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 30951.0, "quote_volume": 3017.00125, "trades": 35, "taker_buy_volume": 594.9, "taker_buy_quote": 58.00275}, {"ts": 1772967300000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967360000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 65884.1, "quote_volume": 6421.36269, "trades": 78, "taker_buy_volume": 34126.8, "taker_buy_quote": 3326.41177}, {"ts": 1772967420000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 56326.0, "quote_volume": 5476.8425, "trades": 93, "taker_buy_volume": 44792.7, "taker_buy_quote": 4355.62098}, {"ts": 1772967480000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 28545.0, "quote_volume": 2780.54531, "trades": 23, "taker_buy_volume": 28365.5, "taker_buy_quote": 2763.06201}, {"ts": 1772967540000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 186760.1, "quote_volume": 18210.27395, "trades": 93, "taker_buy_volume": 62247.8, "taker_buy_quote": 6069.83182}, {"ts": 1772967600000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 19391.7, "quote_volume": 1890.69075, "trades": 30, "taker_buy_volume": 825.9, "taker_buy_quote": 80.52525}, {"ts": 1772967660000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 103908.6, "quote_volume": 10132.89477, "trades": 66, "taker_buy_volume": 78136.0, "taker_buy_quote": 7618.52285}, {"ts": 1772967720000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 1050.9, "quote_volume": 102.55863, "trades": 14, "taker_buy_volume": 441.0, "taker_buy_quote": 43.0416}, {"ts": 1772967780000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 10522.3, "quote_volume": 1025.92736, "trades": 56, "taker_buy_volume": 108.1, "taker_buy_quote": 10.55056}, {"ts": 1772967840000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 2770.1, "quote_volume": 269.85151, "trades": 11, "taker_buy_volume": 703.7, "taker_buy_quote": 68.61075}, {"ts": 1772967900000, "open": 0.0973, "high": 0.0973, "low": 0.0967, "close": 0.0967, "volume": 69346.2, "quote_volume": 6716.96554, "trades": 151, "taker_buy_volume": 18721.4, "taker_buy_quote": 1813.24164}, {"ts": 1772967960000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0967, "volume": 119481.6, "quote_volume": 11536.06725, "trades": 178, "taker_buy_volume": 65107.8, "taker_buy_quote": 6287.39158}, {"ts": 1772968020000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 50762.7, "quote_volume": 4908.32577, "trades": 72, "taker_buy_volume": 19355.2, "taker_buy_quote": 1871.64784}, {"ts": 1772968080000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 50275.8, "quote_volume": 4856.5148, "trades": 93, "taker_buy_volume": 19839.2, "taker_buy_quote": 1916.40132}, {"ts": 1772968140000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 12143.5, "quote_volume": 1173.0621, "trades": 29, "taker_buy_volume": 7450.5, "taker_buy_quote": 719.7183}, {"ts": 1772968200000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 9347.8, "quote_volume": 903.92296, "trades": 46, "taker_buy_volume": 5838.4, "taker_buy_quote": 564.57328}, {"ts": 1772968260000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 53123.1, "quote_volume": 5128.60443, "trades": 45, "taker_buy_volume": 35048.0, "taker_buy_quote": 3382.22298}, {"ts": 1772968320000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 12642.2, "quote_volume": 1221.2479, "trades": 52, "taker_buy_volume": 1659.4, "taker_buy_quote": 160.30942}, {"ts": 1772968380000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 28190.7, "quote_volume": 2720.54194, "trades": 134, "taker_buy_volume": 17350.4, "taker_buy_quote": 1674.49941}, {"ts": 1772968440000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 47343.9, "quote_volume": 4577.7785, "trades": 78, "taker_buy_volume": 22280.0, "taker_buy_quote": 2155.68746}, {"ts": 1772968500000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 41981.0, "quote_volume": 4058.34159, "trades": 42, "taker_buy_volume": 10521.6, "taker_buy_quote": 1016.57435}, {"ts": 1772968560000, "open": 0.0968, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 59259.3, "quote_volume": 5727.90436, "trades": 100, "taker_buy_volume": 12432.2, "taker_buy_quote": 1202.34754}, {"ts": 1772968620000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1368.8, "quote_volume": 132.22608, "trades": 21, "taker_buy_volume": 579.5, "taker_buy_quote": 55.9797}, {"ts": 1772968680000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 12624.2, "quote_volume": 1220.67585, "trades": 26, "taker_buy_volume": 1665.5, "taker_buy_quote": 160.99128}, {"ts": 1772968740000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 751.0, "quote_volume": 72.53884, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968800000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 31247.0, "quote_volume": 3016.58755, "trades": 31, "taker_buy_volume": 24640.3, "taker_buy_quote": 2379.041}, {"ts": 1772968860000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 64309.3, "quote_volume": 6207.78404, "trades": 65, "taker_buy_volume": 9552.6, "taker_buy_quote": 921.92705}, {"ts": 1772968920000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 62574.8, "quote_volume": 6040.61592, "trades": 48, "taker_buy_volume": 19143.2, "taker_buy_quote": 1847.71689}, {"ts": 1772968980000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 19586.7, "quote_volume": 1891.76637, "trades": 47, "taker_buy_volume": 9321.6, "taker_buy_quote": 900.46656}, {"ts": 1772969040000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 12245.5, "quote_volume": 1182.9153, "trades": 24, "taker_buy_volume": 11523.2, "taker_buy_quote": 1113.14112}, {"ts": 1772969100000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 11694.9, "quote_volume": 1128.5682, "trades": 31, "taker_buy_volume": 8073.5, "taker_buy_quote": 779.1031}, {"ts": 1772969160000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969220000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1000.4, "quote_volume": 96.43856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969280000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 26203.8, "quote_volume": 2530.67183, "trades": 22, "taker_buy_volume": 26089.9, "taker_buy_quote": 2519.68048}, {"ts": 1772969340000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969400000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 61246.0, "quote_volume": 5920.2622, "trades": 52, "taker_buy_volume": 15413.4, "taker_buy_quote": 1489.94142}, {"ts": 1772969460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 822.4, "quote_volume": 79.52608, "trades": 9, "taker_buy_volume": 822.4, "taker_buy_quote": 79.52608}, {"ts": 1772969520000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 276572.0, "quote_volume": 26767.25243, "trades": 96, "taker_buy_volume": 242414.1, "taker_buy_quote": 23462.66961}, {"ts": 1772969580000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 7295.5, "quote_volume": 705.55749, "trades": 11, "taker_buy_volume": 826.4, "taker_buy_quote": 79.99552}, {"ts": 1772969640000, "open": 0.0966, "high": 0.0966, "low": 0.0961, "close": 0.0962, "volume": 293521.4, "quote_volume": 28237.25327, "trades": 218, "taker_buy_volume": 70129.2, "taker_buy_quote": 6753.67256}, {"ts": 1772969700000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 116739.8, "quote_volume": 11194.84957, "trades": 188, "taker_buy_volume": 70936.3, "taker_buy_quote": 6804.50096}, {"ts": 1772969760000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 63660.8, "quote_volume": 6103.68323, "trades": 44, "taker_buy_volume": 18149.8, "taker_buy_quote": 1740.56582}, {"ts": 1772969820000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 32267.1, "quote_volume": 3094.40689, "trades": 46, "taker_buy_volume": 20857.4, "taker_buy_quote": 2000.22466}, {"ts": 1772969880000, "open": 0.0959, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 242110.3, "quote_volume": 23198.57102, "trades": 371, "taker_buy_volume": 52562.2, "taker_buy_quote": 5038.87622}, {"ts": 1772969940000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 23826.3, "quote_volume": 2282.32111, "trades": 46, "taker_buy_volume": 1826.9, "taker_buy_quote": 175.01702}, {"ts": 1772970000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 51595.9, "quote_volume": 4942.88722, "trades": 28, "taker_buy_volume": 15446.9, "taker_buy_quote": 1479.81302}, {"ts": 1772970060000, "open": 0.0958, "high": 0.0958, "low": 0.0954, "close": 0.0956, "volume": 79885.8, "quote_volume": 7636.17382, "trades": 99, "taker_buy_volume": 41457.6, "taker_buy_quote": 3963.40912}, {"ts": 1772970120000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 30585.5, "quote_volume": 2923.79692, "trades": 60, "taker_buy_volume": 10317.8, "taker_buy_quote": 986.42507}, {"ts": 1772970180000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 83.5, "quote_volume": 7.9826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970240000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 87788.7, "quote_volume": 8406.51497, "trades": 132, "taker_buy_volume": 35458.9, "taker_buy_quote": 3393.72274}, {"ts": 1772970300000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 119260.6, "quote_volume": 11419.25627, "trades": 194, "taker_buy_volume": 19373.3, "taker_buy_quote": 1854.80386}, {"ts": 1772970360000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 40524.6, "quote_volume": 3874.97715, "trades": 46, "taker_buy_volume": 7845.4, "taker_buy_quote": 750.03905}, {"ts": 1772970420000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 5848.9, "quote_volume": 559.12374, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970480000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 45199.9, "quote_volume": 4323.58289, "trades": 39, "taker_buy_volume": 25655.8, "taker_buy_quote": 2453.94309}, {"ts": 1772970540000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 31339.8, "quote_volume": 2999.1578, "trades": 40, "taker_buy_volume": 29325.2, "taker_buy_quote": 2806.42164}, {"ts": 1772970600000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 21377.9, "quote_volume": 2044.71062, "trades": 30, "taker_buy_volume": 8204.8, "taker_buy_quote": 784.42634}, {"ts": 1772970660000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 68141.1, "quote_volume": 6514.18938, "trades": 213, "taker_buy_volume": 30960.0, "taker_buy_quote": 2959.776}, {"ts": 1772970720000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 29253.7, "quote_volume": 2796.65372, "trades": 79, "taker_buy_volume": 14766.9, "taker_buy_quote": 1411.71564}, {"ts": 1772970780000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 396.9, "quote_volume": 37.97289, "trades": 5, "taker_buy_volume": 292.5, "taker_buy_quote": 27.99225}, {"ts": 1772970840000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 6584.8, "quote_volume": 630.15597, "trades": 10, "taker_buy_volume": 526.6, "taker_buy_quote": 50.39562}, {"ts": 1772970900000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 24471.7, "quote_volume": 2342.1978, "trades": 99, "taker_buy_volume": 10859.6, "taker_buy_quote": 1039.51983}, {"ts": 1772970960000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 12669.6, "quote_volume": 1212.48072, "trades": 13, "taker_buy_volume": 7799.9, "taker_buy_quote": 746.45043}, {"ts": 1772971020000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971080000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 39951.1, "quote_volume": 3823.33837, "trades": 95, "taker_buy_volume": 181.0, "taker_buy_quote": 17.3398}, {"ts": 1772971140000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 28288.7, "quote_volume": 2704.39972, "trades": 101, "taker_buy_volume": 6558.2, "taker_buy_quote": 626.96392}, {"ts": 1772971200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 15533.0, "quote_volume": 1484.9548, "trades": 22, "taker_buy_volume": 4361.9, "taker_buy_quote": 416.99764}, {"ts": 1772971260000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 20630.8, "quote_volume": 1973.20021, "trades": 25, "taker_buy_volume": 1013.4, "taker_buy_quote": 96.98238}, {"ts": 1772971320000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 1624.8, "quote_volume": 155.47547, "trades": 18, "taker_buy_volume": 1445.9, "taker_buy_quote": 138.37263}, {"ts": 1772971380000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 14994.0, "quote_volume": 1435.95327, "trades": 98, "taker_buy_volume": 14994.0, "taker_buy_quote": 1435.95327}, {"ts": 1772971440000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 45224.8, "quote_volume": 4324.9571, "trades": 49, "taker_buy_volume": 20845.3, "taker_buy_quote": 1992.81068}, {"ts": 1772971500000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 25302.6, "quote_volume": 2415.60521, "trades": 50, "taker_buy_volume": 13334.9, "taker_buy_quote": 1273.30631}, {"ts": 1772971560000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 58032.9, "quote_volume": 5541.39232, "trades": 109, "taker_buy_volume": 22953.2, "taker_buy_quote": 2191.60496}, {"ts": 1772971620000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 54697.2, "quote_volume": 5223.626, "trades": 78, "taker_buy_volume": 3692.3, "taker_buy_quote": 352.61465}, {"ts": 1772971680000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 20105.3, "quote_volume": 1918.39539, "trades": 33, "taker_buy_volume": 11168.5, "taker_buy_quote": 1065.77766}, {"ts": 1772971740000, "open": 0.0954, "high": 0.0954, "low": 0.0949, "close": 0.095, "volume": 175243.6, "quote_volume": 16659.77598, "trades": 320, "taker_buy_volume": 32606.6, "taker_buy_quote": 3099.83302}, {"ts": 1772971800000, "open": 0.0951, "high": 0.0951, "low": 0.0941, "close": 0.0947, "volume": 1320175.2, "quote_volume": 124659.53027, "trades": 729, "taker_buy_volume": 324989.6, "taker_buy_quote": 30721.90549}, {"ts": 1772971860000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 35058.5, "quote_volume": 3321.99323, "trades": 98, "taker_buy_volume": 6228.9, "taker_buy_quote": 590.29213}, {"ts": 1772971920000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 96717.6, "quote_volume": 9149.52408, "trades": 104, "taker_buy_volume": 57159.4, "taker_buy_quote": 5407.31836}, {"ts": 1772971980000, "open": 0.0946, "high": 0.0946, "low": 0.0942, "close": 0.0945, "volume": 201779.7, "quote_volume": 19034.48174, "trades": 211, "taker_buy_volume": 120007.7, "taker_buy_quote": 11315.62441}, {"ts": 1772972040000, "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 146829.4, "quote_volume": 13851.07881, "trades": 170, "taker_buy_volume": 83407.9, "taker_buy_quote": 7871.35349}, {"ts": 1772972100000, "open": 0.0945, "high": 0.0945, "low": 0.094, "close": 0.0941, "volume": 150855.4, "quote_volume": 14214.93648, "trades": 172, "taker_buy_volume": 37470.8, "taker_buy_quote": 3532.5467}, {"ts": 1772972160000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 81313.5, "quote_volume": 7653.28876, "trades": 195, "taker_buy_volume": 37116.1, "taker_buy_quote": 3493.16814}, {"ts": 1772972220000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 18846.2, "quote_volume": 1777.20207, "trades": 36, "taker_buy_volume": 11376.5, "taker_buy_quote": 1072.80936}, {"ts": 1772972280000, "open": 0.0944, "high": 0.0948, "low": 0.0944, "close": 0.0948, "volume": 111770.7, "quote_volume": 10571.22219, "trades": 114, "taker_buy_volume": 29089.6, "taker_buy_quote": 2752.0676}, {"ts": 1772972340000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 32756.7, "quote_volume": 3111.64351, "trades": 44, "taker_buy_volume": 2375.5, "taker_buy_quote": 225.61894}, {"ts": 1772972400000, "open": 0.0949, "high": 0.0955, "low": 0.0949, "close": 0.0955, "volume": 32333.7, "quote_volume": 3078.20392, "trades": 220, "taker_buy_volume": 16009.4, "taker_buy_quote": 1526.29021}, {"ts": 1772972460000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 57681.0, "quote_volume": 5510.77347, "trades": 236, "taker_buy_volume": 15828.7, "taker_buy_quote": 1512.31281}, {"ts": 1772972520000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 58556.2, "quote_volume": 5592.90281, "trades": 141, "taker_buy_volume": 36342.0, "taker_buy_quote": 3471.44671}, {"ts": 1772972580000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 44491.6, "quote_volume": 4251.64567, "trades": 70, "taker_buy_volume": 28091.3, "taker_buy_quote": 2684.90481}, {"ts": 1772972640000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 64019.5, "quote_volume": 6116.77321, "trades": 149, "taker_buy_volume": 17647.4, "taker_buy_quote": 1686.90796}, {"ts": 1772972700000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 34098.6, "quote_volume": 3260.16656, "trades": 80, "taker_buy_volume": 17997.2, "taker_buy_quote": 1720.6501}, {"ts": 1772972760000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 8607.3, "quote_volume": 822.77705, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972820000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 36650.0, "quote_volume": 3505.20962, "trades": 78, "taker_buy_volume": 23890.2, "taker_buy_quote": 2284.66633}, {"ts": 1772972880000, "open": 0.0957, "high": 0.0963, "low": 0.0957, "close": 0.0961, "volume": 33704.9, "quote_volume": 3237.78992, "trades": 103, "taker_buy_volume": 24648.1, "taker_buy_quote": 2368.4188}, {"ts": 1772972940000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 15468.1, "quote_volume": 1487.88997, "trades": 41, "taker_buy_volume": 9618.3, "taker_buy_quote": 925.20176}, {"ts": 1772973000000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 15666.2, "quote_volume": 1504.95583, "trades": 27, "taker_buy_volume": 1360.4, "taker_buy_quote": 130.68281}, {"ts": 1772973060000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 22078.5, "quote_volume": 2119.52545, "trades": 47, "taker_buy_volume": 1488.5, "taker_buy_quote": 142.896}, {"ts": 1772973120000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 38179.2, "quote_volume": 3664.94785, "trades": 148, "taker_buy_volume": 1857.2, "taker_buy_quote": 178.14872}, {"ts": 1772973180000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 164471.9, "quote_volume": 15760.53079, "trades": 131, "taker_buy_volume": 56543.7, "taker_buy_quote": 5419.6271}, {"ts": 1772973240000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 39338.5, "quote_volume": 3772.46064, "trades": 78, "taker_buy_volume": 14523.3, "taker_buy_quote": 1392.78447}, {"ts": 1772973300000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 13566.1, "quote_volume": 1300.98899, "trades": 55, "taker_buy_volume": 3057.8, "taker_buy_quote": 293.24302}, {"ts": 1772973360000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 486.0, "quote_volume": 46.6074, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973420000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 11158.1, "quote_volume": 1069.01515, "trades": 28, "taker_buy_volume": 1552.8, "taker_buy_quote": 148.82741}, {"ts": 1772973480000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 15091.0, "quote_volume": 1447.20815, "trades": 23, "taker_buy_volume": 744.4, "taker_buy_quote": 71.38796}, {"ts": 1772973540000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 127130.7, "quote_volume": 12212.32957, "trades": 69, "taker_buy_volume": 108686.9, "taker_buy_quote": 10440.89417}, {"ts": 1772973600000, "open": 0.0962, "high": 0.0965, "low": 0.0961, "close": 0.0965, "volume": 227329.7, "quote_volume": 21866.48199, "trades": 205, "taker_buy_volume": 133808.1, "taker_buy_quote": 12875.22185}, {"ts": 1772973660000, "open": 0.0965, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 107338.3, "quote_volume": 10350.64525, "trades": 160, "taker_buy_volume": 87817.4, "taker_buy_quote": 8467.55108}, {"ts": 1772973720000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 42436.6, "quote_volume": 4088.82703, "trades": 77, "taker_buy_volume": 24628.6, "taker_buy_quote": 2372.86586}, {"ts": 1772973780000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 33113.4, "quote_volume": 3194.16503, "trades": 49, "taker_buy_volume": 10724.9, "taker_buy_quote": 1035.11871}, {"ts": 1772973840000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 17257.5, "quote_volume": 1664.26405, "trades": 60, "taker_buy_volume": 2781.1, "taker_buy_quote": 268.37615}, {"ts": 1772973900000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 10292.6, "quote_volume": 991.02116, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973960000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 35547.7, "quote_volume": 3413.3992, "trades": 52, "taker_buy_volume": 2537.8, "taker_buy_quote": 243.66564}, {"ts": 1772974020000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 23073.0, "quote_volume": 2216.49447, "trades": 57, "taker_buy_volume": 7891.1, "taker_buy_quote": 758.28601}, {"ts": 1772974080000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 23132.4, "quote_volume": 2216.82885, "trades": 139, "taker_buy_volume": 10979.4, "taker_buy_quote": 1051.80002}, {"ts": 1772974140000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 11339.8, "quote_volume": 1086.03012, "trades": 99, "taker_buy_volume": 4257.7, "taker_buy_quote": 408.14886}, {"ts": 1772974200000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 3444.8, "quote_volume": 330.02122, "trades": 21, "taker_buy_volume": 1450.8, "taker_buy_quote": 138.99602}, {"ts": 1772974260000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 118213.4, "quote_volume": 11306.74361, "trades": 53, "taker_buy_volume": 65169.5, "taker_buy_quote": 6234.19272}, {"ts": 1772974320000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 29420.2, "quote_volume": 2815.70983, "trades": 83, "taker_buy_volume": 13859.9, "taker_buy_quote": 1326.46578}, {"ts": 1772974380000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 4989.5, "quote_volume": 477.01709, "trades": 23, "taker_buy_volume": 793.6, "taker_buy_quote": 75.88905}, {"ts": 1772974440000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974500000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 48861.4, "quote_volume": 4671.14984, "trades": 88, "taker_buy_volume": 30842.6, "taker_buy_quote": 2948.55256}, {"ts": 1772974560000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 51990.5, "quote_volume": 4969.9524, "trades": 68, "taker_buy_volume": 34475.9, "taker_buy_quote": 3295.85904}, {"ts": 1772974620000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 31325.9, "quote_volume": 2994.75604, "trades": 45, "taker_buy_volume": 13784.3, "taker_buy_quote": 1317.77908}, {"ts": 1772974680000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 638.7, "quote_volume": 61.07017, "trades": 9, "taker_buy_volume": 534.2, "taker_buy_quote": 51.07997}, {"ts": 1772974740000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 2059.1, "quote_volume": 197.17101, "trades": 26, "taker_buy_volume": 1209.8, "taker_buy_quote": 115.84041}, {"ts": 1772974800000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 3588.0, "quote_volume": 343.76273, "trades": 27, "taker_buy_volume": 2588.7, "taker_buy_quote": 248.02979}, {"ts": 1772974860000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 31245.2, "quote_volume": 2999.46526, "trades": 57, "taker_buy_volume": 20241.3, "taker_buy_quote": 1943.11585}, {"ts": 1772974920000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 3593.5, "quote_volume": 344.96454, "trades": 15, "taker_buy_volume": 3410.2, "taker_buy_quote": 327.3792}, {"ts": 1772974980000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 23377.5, "quote_volume": 2248.24956, "trades": 64, "taker_buy_volume": 8256.6, "taker_buy_quote": 793.87223}, {"ts": 1772975040000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 21279.3, "quote_volume": 2041.93805, "trades": 53, "taker_buy_volume": 1728.9, "taker_buy_quote": 165.9744}, {"ts": 1772975100000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 77743.6, "quote_volume": 7440.90269, "trades": 58, "taker_buy_volume": 1146.0, "taker_buy_quote": 109.7868}, {"ts": 1772975160000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 27161.8, "quote_volume": 2599.38426, "trades": 71, "taker_buy_volume": 1962.8, "taker_buy_quote": 187.83996}, {"ts": 1772975220000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 55018.3, "quote_volume": 5263.61759, "trades": 90, "taker_buy_volume": 16217.6, "taker_buy_quote": 1552.02432}, {"ts": 1772975280000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1509.3, "quote_volume": 144.44001, "trades": 19, "taker_buy_volume": 586.0, "taker_buy_quote": 56.0802}, {"ts": 1772975340000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 12029.4, "quote_volume": 1151.21358, "trades": 27, "taker_buy_volume": 1384.0, "taker_buy_quote": 132.4488}, {"ts": 1772975400000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 608.4, "quote_volume": 58.22388, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975460000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975520000, "open": 0.0956, "high": 0.0958, "low": 0.0954, "close": 0.0954, "volume": 297146.3, "quote_volume": 28406.33183, "trades": 223, "taker_buy_volume": 118753.3, "taker_buy_quote": 11354.99552}, {"ts": 1772975580000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 93459.7, "quote_volume": 8903.376, "trades": 252, "taker_buy_volume": 31573.4, "taker_buy_quote": 3007.60256}, {"ts": 1772975640000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 110445.4, "quote_volume": 10495.85232, "trades": 206, "taker_buy_volume": 44869.5, "taker_buy_quote": 4265.14551}, {"ts": 1772975700000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 33614.0, "quote_volume": 3193.30923, "trades": 83, "taker_buy_volume": 11817.1, "taker_buy_quote": 1122.63503}, {"ts": 1772975760000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 46477.0, "quote_volume": 4420.19653, "trades": 106, "taker_buy_volume": 22786.7, "taker_buy_quote": 2167.249}, {"ts": 1772975820000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 8081.4, "quote_volume": 769.80709, "trades": 58, "taker_buy_volume": 5532.6, "taker_buy_quote": 527.0938}, {"ts": 1772975880000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 14139.1, "quote_volume": 1344.63891, "trades": 44, "taker_buy_volume": 1739.9, "taker_buy_quote": 165.47499}, {"ts": 1772975940000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 3578.6, "quote_volume": 340.32719, "trades": 25, "taker_buy_volume": 2119.0, "taker_buy_quote": 201.52635}, {"ts": 1772976000000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 31269.5, "quote_volume": 2973.72945, "trades": 69, "taker_buy_volume": 14054.7, "taker_buy_quote": 1336.60197}, {"ts": 1772976060000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 5842.0, "quote_volume": 555.5742, "trades": 6, "taker_buy_volume": 371.3, "taker_buy_quote": 35.31063}, {"ts": 1772976120000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 26665.8, "quote_volume": 2538.72853, "trades": 42, "taker_buy_volume": 11325.6, "taker_buy_quote": 1078.69859}, {"ts": 1772976180000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 40390.4, "quote_volume": 3837.74824, "trades": 89, "taker_buy_volume": 17939.5, "taker_buy_quote": 1704.4251}, {"ts": 1772976240000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 105969.4, "quote_volume": 10049.66016, "trades": 192, "taker_buy_volume": 42873.5, "taker_buy_quote": 4065.40578}, {"ts": 1772976300000, "open": 0.0948, "high": 0.0948, "low": 0.0942, "close": 0.0945, "volume": 245218.9, "quote_volume": 23164.28948, "trades": 429, "taker_buy_volume": 91691.0, "taker_buy_quote": 8659.36357}, {"ts": 1772976360000, "open": 0.0944, "high": 0.0948, "low": 0.0942, "close": 0.0948, "volume": 100216.9, "quote_volume": 9468.87091, "trades": 140, "taker_buy_volume": 76632.8, "taker_buy_quote": 7241.3059}, {"ts": 1772976420000, "open": 0.0948, "high": 0.0954, "low": 0.0948, "close": 0.0953, "volume": 130007.0, "quote_volume": 12381.1838, "trades": 192, "taker_buy_volume": 48611.5, "taker_buy_quote": 4625.03281}, {"ts": 1772976480000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 99244.4, "quote_volume": 9483.85937, "trades": 129, "taker_buy_volume": 43445.1, "taker_buy_quote": 4151.04755}, {"ts": 1772976540000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 9464.0, "quote_volume": 903.812, "trades": 68, "taker_buy_volume": 1768.9, "taker_buy_quote": 168.92995}, {"ts": 1772976600000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 12282.0, "quote_volume": 1171.55421, "trades": 24, "taker_buy_volume": 10444.0, "taker_buy_quote": 996.32557}, {"ts": 1772976660000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 34451.2, "quote_volume": 3280.11947, "trades": 65, "taker_buy_volume": 3322.4, "taker_buy_quote": 316.45538}, {"ts": 1772976720000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 49636.9, "quote_volume": 4723.13525, "trades": 156, "taker_buy_volume": 29499.0, "taker_buy_quote": 2807.13362}, {"ts": 1772976780000, "open": 0.0953, "high": 0.0953, "low": 0.0948, "close": 0.0949, "volume": 88799.8, "quote_volume": 8446.32328, "trades": 141, "taker_buy_volume": 40380.0, "taker_buy_quote": 3844.1347}, {"ts": 1772976840000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 25473.4, "quote_volume": 2417.43409, "trades": 82, "taker_buy_volume": 14769.9, "taker_buy_quote": 1401.67194}, {"ts": 1772976900000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 4725.6, "quote_volume": 449.29, "trades": 42, "taker_buy_volume": 3101.8, "taker_buy_quote": 294.86662}, {"ts": 1772976960000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 18330.5, "quote_volume": 1745.62428, "trades": 77, "taker_buy_volume": 2140.7, "taker_buy_quote": 203.84804}, {"ts": 1772977020000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 40041.6, "quote_volume": 3809.877, "trades": 64, "taker_buy_volume": 10088.8, "taker_buy_quote": 960.35791}, {"ts": 1772977080000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 75882.9, "quote_volume": 7235.27788, "trades": 127, "taker_buy_volume": 16008.8, "taker_buy_quote": 1526.81729}, {"ts": 1772977140000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 41072.8, "quote_volume": 3919.91914, "trades": 58, "taker_buy_volume": 16881.4, "taker_buy_quote": 1610.69766}, {"ts": 1772977200000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 101054.1, "quote_volume": 9616.38811, "trades": 169, "taker_buy_volume": 57997.3, "taker_buy_quote": 5517.53933}, {"ts": 1772977260000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 81143.6, "quote_volume": 7723.42226, "trades": 82, "taker_buy_volume": 26315.5, "taker_buy_quote": 2505.08607}, {"ts": 1772977320000, "open": 0.0951, "high": 0.0951, "low": 0.0946, "close": 0.0948, "volume": 87537.6, "quote_volume": 8303.36031, "trades": 148, "taker_buy_volume": 43440.5, "taker_buy_quote": 4118.13953}, {"ts": 1772977380000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 36690.0, "quote_volume": 3483.38898, "trades": 142, "taker_buy_volume": 17954.7, "taker_buy_quote": 1704.49753}, {"ts": 1772977440000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 9461.1, "quote_volume": 899.75061, "trades": 43, "taker_buy_volume": 3141.7, "taker_buy_quote": 298.77567}, {"ts": 1772977500000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 45889.2, "quote_volume": 4373.54264, "trades": 153, "taker_buy_volume": 13010.6, "taker_buy_quote": 1240.13893}, {"ts": 1772977560000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 85376.3, "quote_volume": 8143.69877, "trades": 101, "taker_buy_volume": 48066.4, "taker_buy_quote": 4583.64211}, {"ts": 1772977620000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 37969.2, "quote_volume": 3619.9897, "trades": 97, "taker_buy_volume": 2226.3, "taker_buy_quote": 212.06118}, {"ts": 1772977680000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 62141.7, "quote_volume": 5919.22771, "trades": 172, "taker_buy_volume": 23107.0, "taker_buy_quote": 2200.09274}, {"ts": 1772977740000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 23085.2, "quote_volume": 2203.21056, "trades": 85, "taker_buy_volume": 5960.5, "taker_buy_quote": 568.81891}, {"ts": 1772977800000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 6793.1, "quote_volume": 648.59106, "trades": 29, "taker_buy_volume": 725.8, "taker_buy_quote": 69.28455}, {"ts": 1772977860000, "open": 0.0953, "high": 0.0957, "low": 0.0953, "close": 0.0957, "volume": 9772.8, "quote_volume": 934.48561, "trades": 42, "taker_buy_volume": 9701.5, "taker_buy_quote": 927.69072}, {"ts": 1772977920000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 40124.9, "quote_volume": 3836.70519, "trades": 66, "taker_buy_volume": 20523.2, "taker_buy_quote": 1962.2957}, {"ts": 1772977980000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 10337.2, "quote_volume": 987.2026, "trades": 15, "taker_buy_volume": 9763.4, "taker_buy_quote": 932.4047}, {"ts": 1772978040000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 35725.4, "quote_volume": 3411.7757, "trades": 32, "taker_buy_volume": 16339.9, "taker_buy_quote": 1560.46045}, {"ts": 1772978100000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 40887.3, "quote_volume": 3907.73061, "trades": 103, "taker_buy_volume": 18714.9, "taker_buy_quote": 1789.02237}, {"ts": 1772978160000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 12776.6, "quote_volume": 1221.44296, "trades": 35, "taker_buy_volume": 11149.6, "taker_buy_quote": 1065.90176}, {"ts": 1772978220000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 104.4, "quote_volume": 9.98064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978280000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 9088.7, "quote_volume": 868.84947, "trades": 47, "taker_buy_volume": 2285.2, "taker_buy_quote": 218.51324}, {"ts": 1772978340000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 474.9, "quote_volume": 45.36341, "trades": 6, "taker_buy_volume": 104.6, "taker_buy_quote": 9.99976}, {"ts": 1772978400000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 40105.7, "quote_volume": 3825.79097, "trades": 103, "taker_buy_volume": 13629.5, "taker_buy_quote": 1300.38804}, {"ts": 1772978460000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 15883.2, "quote_volume": 1515.46357, "trades": 70, "taker_buy_volume": 1841.2, "taker_buy_quote": 175.78185}, {"ts": 1772978520000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 85722.7, "quote_volume": 8170.65236, "trades": 50, "taker_buy_volume": 12787.6, "taker_buy_quote": 1218.79309}, {"ts": 1772978580000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 36246.3, "quote_volume": 3461.77726, "trades": 137, "taker_buy_volume": 26410.3, "taker_buy_quote": 2522.43926}, {"ts": 1772978640000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 86206.2, "quote_volume": 8240.96742, "trades": 90, "taker_buy_volume": 83845.1, "taker_buy_quote": 8015.43753}, {"ts": 1772978700000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 28488.2, "quote_volume": 2723.57693, "trades": 65, "taker_buy_volume": 16751.6, "taker_buy_quote": 1601.56842}, {"ts": 1772978760000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 73569.0, "quote_volume": 7040.84705, "trades": 162, "taker_buy_volume": 36818.1, "taker_buy_quote": 3523.85198}, {"ts": 1772978820000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 48655.5, "quote_volume": 4655.92016, "trades": 47, "taker_buy_volume": 11697.4, "taker_buy_quote": 1119.44118}, {"ts": 1772978880000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 13155.7, "quote_volume": 1255.07581, "trades": 34, "taker_buy_volume": 10332.1, "taker_buy_quote": 985.68234}, {"ts": 1772978940000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 12424.6, "quote_volume": 1185.30684, "trades": 19, "taker_buy_volume": 4704.7, "taker_buy_quote": 448.82838}, {"ts": 1772979000000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 71797.4, "quote_volume": 6854.70877, "trades": 30, "taker_buy_volume": 60547.1, "taker_buy_quote": 5781.43015}, {"ts": 1772979060000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 12075.1, "quote_volume": 1153.17205, "trades": 33, "taker_buy_volume": 1076.6, "taker_buy_quote": 102.8153}, {"ts": 1772979120000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 19393.7, "quote_volume": 1852.06715, "trades": 28, "taker_buy_volume": 14211.4, "taker_buy_quote": 1357.1887}, {"ts": 1772979180000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 21531.9, "quote_volume": 2055.43769, "trades": 33, "taker_buy_volume": 370.3, "taker_buy_quote": 35.36365}, {"ts": 1772979240000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 10564.7, "quote_volume": 1007.87238, "trades": 14, "taker_buy_volume": 370.4, "taker_buy_quote": 35.33616}, {"ts": 1772979300000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 1629.7, "quote_volume": 155.63635, "trades": 17, "taker_buy_volume": 1546.0, "taker_buy_quote": 147.65137}, {"ts": 1772979360000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 8226.4, "quote_volume": 786.43548, "trades": 26, "taker_buy_volume": 1602.2, "taker_buy_quote": 153.17032}, {"ts": 1772979420000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 28962.9, "quote_volume": 2762.42909, "trades": 70, "taker_buy_volume": 13148.2, "taker_buy_quote": 1254.44751}, {"ts": 1772979480000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 9115.5, "quote_volume": 868.55915, "trades": 17, "taker_buy_volume": 6740.5, "taker_buy_quote": 642.36965}, {"ts": 1772979540000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 30515.3, "quote_volume": 2909.81308, "trades": 55, "taker_buy_volume": 5377.1, "taker_buy_quote": 512.67811}, {"ts": 1772979600000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 30399.6, "quote_volume": 2894.1515, "trades": 148, "taker_buy_volume": 121.6, "taker_buy_quote": 11.57632}, {"ts": 1772979660000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 46102.0, "quote_volume": 4379.20639, "trades": 52, "taker_buy_volume": 28961.3, "taker_buy_quote": 2751.33508}, {"ts": 1772979720000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 21046.2, "quote_volume": 1999.9073, "trades": 35, "taker_buy_volume": 12177.3, "taker_buy_quote": 1157.3618}, {"ts": 1772979780000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 23798.6, "quote_volume": 2258.48919, "trades": 60, "taker_buy_volume": 4434.6, "taker_buy_quote": 420.90839}, {"ts": 1772979840000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 11772.9, "quote_volume": 1119.09002, "trades": 52, "taker_buy_volume": 6496.2, "taker_buy_quote": 617.56906}, {"ts": 1772979900000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 12308.2, "quote_volume": 1169.37929, "trades": 28, "taker_buy_volume": 371.4, "taker_buy_quote": 35.283}, {"ts": 1772979960000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 13640.8, "quote_volume": 1295.02211, "trades": 28, "taker_buy_volume": 115.8, "taker_buy_quote": 11.001}, {"ts": 1772980020000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 17206.1, "quote_volume": 1630.91828, "trades": 24, "taker_buy_volume": 105.5, "taker_buy_quote": 10.0014}, {"ts": 1772980080000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 16840.7, "quote_volume": 1593.64391, "trades": 43, "taker_buy_volume": 1079.2, "taker_buy_quote": 102.10244}, {"ts": 1772980140000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980200000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 46203.0, "quote_volume": 4376.48834, "trades": 97, "taker_buy_volume": 13231.9, "taker_buy_quote": 1253.66436}, {"ts": 1772980260000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 6176.9, "quote_volume": 586.55299, "trades": 47, "taker_buy_volume": 6176.9, "taker_buy_quote": 586.55299}, {"ts": 1772980320000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 24884.3, "quote_volume": 2365.28361, "trades": 193, "taker_buy_volume": 23321.1, "taker_buy_quote": 2216.63275}, {"ts": 1772980380000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 36319.9, "quote_volume": 3456.50409, "trades": 49, "taker_buy_volume": 13440.5, "taker_buy_quote": 1279.5356}, {"ts": 1772980440000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 42990.1, "quote_volume": 4085.2812, "trades": 61, "taker_buy_volume": 8005.3, "taker_buy_quote": 760.52034}, {"ts": 1772980500000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 47129.8, "quote_volume": 4479.17804, "trades": 77, "taker_buy_volume": 23830.5, "taker_buy_quote": 2265.74454}, {"ts": 1772980560000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 686.6, "quote_volume": 65.227, "trades": 8, "taker_buy_volume": 371.6, "taker_buy_quote": 35.302}, {"ts": 1772980620000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 27993.1, "quote_volume": 2658.74621, "trades": 35, "taker_buy_volume": 7082.8, "taker_buy_quote": 672.866}, {"ts": 1772980680000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 6603.3, "quote_volume": 627.24372, "trades": 23, "taker_buy_volume": 2641.0, "taker_buy_quote": 250.8368}, {"ts": 1772980740000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 45596.6, "quote_volume": 4337.28697, "trades": 32, "taker_buy_volume": 37512.9, "taker_buy_quote": 3567.74182}, {"ts": 1772980800000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 5013.5, "quote_volume": 476.71251, "trades": 18, "taker_buy_volume": 199.7, "taker_buy_quote": 19.00092}, {"ts": 1772980860000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0948, "volume": 40874.5, "quote_volume": 3874.4266, "trades": 95, "taker_buy_volume": 3939.3, "taker_buy_quote": 373.61079}, {"ts": 1772980920000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 5840.8, "quote_volume": 553.74114, "trades": 18, "taker_buy_volume": 704.9, "taker_buy_quote": 66.85782}, {"ts": 1772980980000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 36938.5, "quote_volume": 3501.7698, "trades": 83, "taker_buy_volume": 2805.7, "taker_buy_quote": 265.98036}, {"ts": 1772981040000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1456.4, "quote_volume": 138.21236, "trades": 10, "taker_buy_volume": 1456.4, "taker_buy_quote": 138.21236}, {"ts": 1772981100000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 22812.8, "quote_volume": 2163.16224, "trades": 40, "taker_buy_volume": 3092.5, "taker_buy_quote": 293.17954}, {"ts": 1772981160000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 902.4, "quote_volume": 85.54752, "trades": 11, "taker_buy_volume": 371.9, "taker_buy_quote": 35.25612}, {"ts": 1772981220000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 3262.1, "quote_volume": 309.25867, "trades": 8, "taker_buy_volume": 115.9, "taker_buy_quote": 10.99891}, {"ts": 1772981280000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981340000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 76532.3, "quote_volume": 7255.26204, "trades": 211, "taker_buy_volume": 17115.3, "taker_buy_quote": 1622.53044}, {"ts": 1772981400000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 69570.8, "quote_volume": 6578.5129, "trades": 169, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981460000, "open": 0.0946, "high": 0.0952, "low": 0.0946, "close": 0.0951, "volume": 81809.2, "quote_volume": 7762.39904, "trades": 136, "taker_buy_volume": 20832.0, "taker_buy_quote": 1974.51319}, {"ts": 1772981520000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 40928.0, "quote_volume": 3888.97223, "trades": 49, "taker_buy_volume": 25056.2, "taker_buy_quote": 2380.48507}, {"ts": 1772981580000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 47532.3, "quote_volume": 4522.9874, "trades": 49, "taker_buy_volume": 11899.2, "taker_buy_quote": 1132.83531}, {"ts": 1772981640000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 16009.3, "quote_volume": 1522.5365, "trades": 33, "taker_buy_volume": 1147.0, "taker_buy_quote": 109.10573}, {"ts": 1772981700000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 97473.3, "quote_volume": 9267.60109, "trades": 80, "taker_buy_volume": 10291.0, "taker_buy_quote": 978.36039}, {"ts": 1772981760000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 10179.3, "quote_volume": 967.94001, "trades": 52, "taker_buy_volume": 3357.5, "taker_buy_quote": 319.18476}, {"ts": 1772981820000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 5574.1, "quote_volume": 530.67271, "trades": 27, "taker_buy_volume": 183.9, "taker_buy_quote": 17.52567}, {"ts": 1772981880000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981940000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 32459.0, "quote_volume": 3092.39564, "trades": 49, "taker_buy_volume": 13961.0, "taker_buy_quote": 1330.42381}, {"ts": 1772982000000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 59274.8, "quote_volume": 5643.37648, "trades": 45, "taker_buy_volume": 580.3, "taker_buy_quote": 55.29315}, {"ts": 1772982060000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 36071.6, "quote_volume": 3432.6102, "trades": 64, "taker_buy_volume": 16424.1, "taker_buy_quote": 1562.23546}, {"ts": 1772982120000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 68075.2, "quote_volume": 6471.20347, "trades": 148, "taker_buy_volume": 29171.1, "taker_buy_quote": 2773.62184}, {"ts": 1772982180000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 13334.5, "quote_volume": 1267.07583, "trades": 39, "taker_buy_volume": 3993.0, "taker_buy_quote": 379.63333}, {"ts": 1772982240000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 71690.5, "quote_volume": 6803.10715, "trades": 140, "taker_buy_volume": 30120.3, "taker_buy_quote": 2858.6555}, {"ts": 1772982300000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 71407.2, "quote_volume": 6783.06549, "trades": 118, "taker_buy_volume": 17905.3, "taker_buy_quote": 1700.98208}, {"ts": 1772982360000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 42703.3, "quote_volume": 4056.80508, "trades": 23, "taker_buy_volume": 10862.1, "taker_buy_quote": 1031.8995}, {"ts": 1772982420000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 389.4, "quote_volume": 36.96353, "trades": 8, "taker_buy_volume": 94.7, "taker_buy_quote": 8.9965}, {"ts": 1772982480000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 26986.4, "quote_volume": 2559.67351, "trades": 35, "taker_buy_volume": 4419.4, "taker_buy_quote": 419.24856}, {"ts": 1772982540000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 45916.7, "quote_volume": 4362.79887, "trades": 58, "taker_buy_volume": 14121.5, "taker_buy_quote": 1342.46287}, {"ts": 1772982600000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 30838.2, "quote_volume": 2932.69119, "trades": 36, "taker_buy_volume": 11110.6, "taker_buy_quote": 1056.61806}, {"ts": 1772982660000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 21034.2, "quote_volume": 1998.249, "trades": 32, "taker_buy_volume": 1459.6, "taker_buy_quote": 138.662}, {"ts": 1772982720000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1078.0, "quote_volume": 102.3022, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982780000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 10715.9, "quote_volume": 1016.83845, "trades": 24, "taker_buy_volume": 179.1, "taker_buy_quote": 16.99659}, {"ts": 1772982840000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 195917.7, "quote_volume": 18560.76008, "trades": 79, "taker_buy_volume": 43962.4, "taker_buy_quote": 4167.64395}, {"ts": 1772982900000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 38421.2, "quote_volume": 3639.70404, "trades": 40, "taker_buy_volume": 10903.2, "taker_buy_quote": 1032.53304}, {"ts": 1772982960000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 19794.6, "quote_volume": 1874.56886, "trades": 42, "taker_buy_volume": 1408.3, "taker_buy_quote": 133.38625}, {"ts": 1772983020000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 11077.1, "quote_volume": 1049.02141, "trades": 31, "taker_buy_volume": 1451.2, "taker_buy_quote": 137.44868}, {"ts": 1772983080000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 12945.4, "quote_volume": 1227.2039, "trades": 34, "taker_buy_volume": 4078.9, "taker_buy_quote": 386.67972}, {"ts": 1772983140000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 23152.4, "quote_volume": 2194.84752, "trades": 23, "taker_buy_volume": 477.3, "taker_buy_quote": 45.24804}, {"ts": 1772983200000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 6829.9, "quote_volume": 646.84692, "trades": 20, "taker_buy_volume": 553.9, "taker_buy_quote": 52.50972}, {"ts": 1772983260000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 87184.9, "quote_volume": 8243.31128, "trades": 129, "taker_buy_volume": 47170.3, "taker_buy_quote": 4459.00753}, {"ts": 1772983320000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 46324.6, "quote_volume": 4375.31817, "trades": 75, "taker_buy_volume": 8933.7, "taker_buy_quote": 844.13372}, {"ts": 1772983380000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 77669.1, "quote_volume": 7333.0423, "trades": 176, "taker_buy_volume": 28930.6, "taker_buy_quote": 2732.48802}, {"ts": 1772983440000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 5972.7, "quote_volume": 564.34698, "trades": 34, "taker_buy_volume": 5054.6, "taker_buy_quote": 477.57253}, {"ts": 1772983500000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1312.8, "quote_volume": 124.19088, "trades": 15, "taker_buy_volume": 584.2, "taker_buy_quote": 55.26532}, {"ts": 1772983560000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 27359.2, "quote_volume": 2585.544, "trades": 44, "taker_buy_volume": 7141.0, "taker_buy_quote": 674.91248}, {"ts": 1772983620000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 118246.6, "quote_volume": 11169.79672, "trades": 83, "taker_buy_volume": 10899.4, "taker_buy_quote": 1030.00281}, {"ts": 1772983680000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 40435.7, "quote_volume": 3821.17365, "trades": 50, "taker_buy_volume": 38888.9, "taker_buy_quote": 3675.00105}, {"ts": 1772983740000, "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 62720.8, "quote_volume": 5919.02245, "trades": 151, "taker_buy_volume": 32535.2, "taker_buy_quote": 3070.94728}, {"ts": 1772983800000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 32649.4, "quote_volume": 3078.85008, "trades": 99, "taker_buy_volume": 8762.9, "taker_buy_quote": 826.35313}, {"ts": 1772983860000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 50866.3, "quote_volume": 4804.58386, "trades": 62, "taker_buy_volume": 17593.8, "taker_buy_quote": 1661.54348}, {"ts": 1772983920000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 4555.3, "quote_volume": 430.48749, "trades": 61, "taker_buy_volume": 862.2, "taker_buy_quote": 81.48954}, {"ts": 1772983980000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 160976.6, "quote_volume": 15197.8798, "trades": 104, "taker_buy_volume": 4353.9, "taker_buy_quote": 411.43797}, {"ts": 1772984040000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 5763.9, "quote_volume": 543.60897, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984100000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 62924.3, "quote_volume": 5929.74433, "trades": 126, "taker_buy_volume": 20689.7, "taker_buy_quote": 1949.82003}, {"ts": 1772984160000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 57392.1, "quote_volume": 5417.29407, "trades": 71, "taker_buy_volume": 37306.8, "taker_buy_quote": 3519.85757}, {"ts": 1772984220000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 30838.2, "quote_volume": 2917.05923, "trades": 57, "taker_buy_volume": 14822.9, "taker_buy_quote": 1402.11106}, {"ts": 1772984280000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 49486.8, "quote_volume": 4682.22108, "trades": 75, "taker_buy_volume": 13676.7, "taker_buy_quote": 1295.07607}, {"ts": 1772984340000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 13796.9, "quote_volume": 1303.80705, "trades": 38, "taker_buy_volume": 6340.8, "taker_buy_quote": 599.2056}, {"ts": 1772984400000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3278.5, "quote_volume": 309.4904, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984460000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 10410.5, "quote_volume": 982.7512, "trades": 11, "taker_buy_volume": 6901.1, "taker_buy_quote": 651.46384}, {"ts": 1772984520000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 21880.1, "quote_volume": 2063.28911, "trades": 36, "taker_buy_volume": 9928.1, "taker_buy_quote": 936.22717}, {"ts": 1772984580000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 1478.3, "quote_volume": 139.5094, "trades": 14, "taker_buy_volume": 1057.1, "taker_buy_quote": 99.79024}, {"ts": 1772984640000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 6130.6, "quote_volume": 578.15724, "trades": 19, "taker_buy_volume": 522.6, "taker_buy_quote": 49.32284}, {"ts": 1772984700000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 25148.4, "quote_volume": 2371.45299, "trades": 46, "taker_buy_volume": 7753.3, "taker_buy_quote": 731.13619}, {"ts": 1772984760000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 1370.4, "quote_volume": 129.17244, "trades": 17, "taker_buy_volume": 807.6, "taker_buy_quote": 76.15668}, {"ts": 1772984820000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 211.9, "quote_volume": 19.97158, "trades": 2, "taker_buy_volume": 106.0, "taker_buy_quote": 9.9958}, {"ts": 1772984880000, "open": 0.0942, "high": 0.0942, "low": 0.0938, "close": 0.0941, "volume": 163971.7, "quote_volume": 15412.35991, "trades": 204, "taker_buy_volume": 67673.0, "taker_buy_quote": 6362.04158}, {"ts": 1772984940000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 31096.5, "quote_volume": 2926.16048, "trades": 60, "taker_buy_volume": 5456.7, "taker_buy_quote": 513.47547}, {"ts": 1772985000000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 47467.2, "quote_volume": 4466.65032, "trades": 39, "taker_buy_volume": 19562.3, "taker_buy_quote": 1840.81243}, {"ts": 1772985060000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 27659.7, "quote_volume": 2599.63962, "trades": 137, "taker_buy_volume": 6281.5, "taker_buy_quote": 590.461}, {"ts": 1772985120000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 15173.5, "quote_volume": 1427.7195, "trades": 32, "taker_buy_volume": 1576.9, "taker_buy_quote": 148.3382}, {"ts": 1772985180000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 9202.9, "quote_volume": 865.18094, "trades": 31, "taker_buy_volume": 1396.1, "taker_buy_quote": 131.30614}, {"ts": 1772985240000, "open": 0.094, "high": 0.0942, "low": 0.0939, "close": 0.0942, "volume": 15209.7, "quote_volume": 1430.87178, "trades": 45, "taker_buy_volume": 5927.4, "taker_buy_quote": 557.56381}, {"ts": 1772985300000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 55530.7, "quote_volume": 5229.11775, "trades": 74, "taker_buy_volume": 27162.9, "taker_buy_quote": 2557.77285}, {"ts": 1772985360000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 45466.8, "quote_volume": 4291.40067, "trades": 49, "taker_buy_volume": 12245.3, "taker_buy_quote": 1155.928}, {"ts": 1772985420000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 92740.4, "quote_volume": 8763.41402, "trades": 60, "taker_buy_volume": 33833.3, "taker_buy_quote": 3197.22068}, {"ts": 1772985480000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 65113.4, "quote_volume": 6150.62171, "trades": 87, "taker_buy_volume": 29137.4, "taker_buy_quote": 2752.28602}, {"ts": 1772985540000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 4323.1, "quote_volume": 408.09006, "trades": 45, "taker_buy_volume": 437.1, "taker_buy_quote": 41.26224}, {"ts": 1772985600000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 5377.9, "quote_volume": 507.12257, "trades": 12, "taker_buy_volume": 106.0, "taker_buy_quote": 9.9958}, {"ts": 1772985660000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 8561.9, "quote_volume": 807.64258, "trades": 22, "taker_buy_volume": 2077.6, "taker_buy_quote": 196.09925}, {"ts": 1772985720000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 22811.3, "quote_volume": 2151.05051, "trades": 42, "taker_buy_volume": 10749.2, "taker_buy_quote": 1013.64956}, {"ts": 1772985780000, "open": 0.0943, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 182962.8, "quote_volume": 17254.15726, "trades": 134, "taker_buy_volume": 40696.9, "taker_buy_quote": 3841.74881}, {"ts": 1772985840000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 5053.7, "quote_volume": 477.00018, "trades": 16, "taker_buy_volume": 4362.7, "taker_buy_quote": 411.83888}, {"ts": 1772985900000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 32381.7, "quote_volume": 3054.66353, "trades": 64, "taker_buy_volume": 17822.6, "taker_buy_quote": 1681.21174}, {"ts": 1772985960000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 275.1, "quote_volume": 25.94193, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986020000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 16798.7, "quote_volume": 1584.23735, "trades": 33, "taker_buy_volume": 1632.0, "taker_buy_quote": 154.01754}, {"ts": 1772986080000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 19456.7, "quote_volume": 1834.76681, "trades": 34, "taker_buy_volume": 8716.4, "taker_buy_quote": 821.95652}, {"ts": 1772986140000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 11145.2, "quote_volume": 1051.4282, "trades": 18, "taker_buy_volume": 10838.3, "taker_buy_quote": 1022.48753}, {"ts": 1772986200000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 19355.6, "quote_volume": 1827.13901, "trades": 41, "taker_buy_volume": 1640.1, "taker_buy_quote": 154.82544}, {"ts": 1772986260000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 19416.9, "quote_volume": 1829.33332, "trades": 35, "taker_buy_volume": 307.3, "taker_buy_quote": 28.96672}, {"ts": 1772986320000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 25210.4, "quote_volume": 2372.31649, "trades": 34, "taker_buy_volume": 712.0, "taker_buy_quote": 67.01705}, {"ts": 1772986380000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 5297.5, "quote_volume": 498.497, "trades": 21, "taker_buy_volume": 5001.7, "taker_buy_quote": 470.66846}, {"ts": 1772986440000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 18840.8, "quote_volume": 1771.53405, "trades": 30, "taker_buy_volume": 488.6, "taker_buy_quote": 45.93983}, {"ts": 1772986500000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 5824.9, "quote_volume": 548.02184, "trades": 19, "taker_buy_volume": 5187.0, "taker_buy_quote": 488.05924}, {"ts": 1772986560000, "open": 0.094, "high": 0.0941, "low": 0.0937, "close": 0.0941, "volume": 126641.4, "quote_volume": 11892.8971, "trades": 324, "taker_buy_volume": 26168.7, "taker_buy_quote": 2456.85372}, {"ts": 1772986620000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 3082.9, "quote_volume": 290.0484, "trades": 36, "taker_buy_volume": 1267.0, "taker_buy_quote": 119.2247}, {"ts": 1772986680000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 37461.2, "quote_volume": 3527.71099, "trades": 76, "taker_buy_volume": 26713.1, "taker_buy_quote": 2516.31478}, {"ts": 1772986740000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 40468.7, "quote_volume": 3808.3921, "trades": 60, "taker_buy_volume": 5665.8, "taker_buy_quote": 533.15178}, {"ts": 1772986800000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 19925.1, "quote_volume": 1876.76716, "trades": 40, "taker_buy_volume": 2388.5, "taker_buy_quote": 224.93746}, {"ts": 1772986860000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 212.3, "quote_volume": 19.99866, "trades": 1, "taker_buy_volume": 212.3, "taker_buy_quote": 19.99866}, {"ts": 1772986920000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1329.6, "quote_volume": 125.11536, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986980000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 53280.8, "quote_volume": 5015.12615, "trades": 61, "taker_buy_volume": 23656.8, "taker_buy_quote": 2226.9583}, {"ts": 1772987040000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 21507.9, "quote_volume": 2028.18353, "trades": 23, "taker_buy_volume": 7456.6, "taker_buy_quote": 703.15738}, {"ts": 1772987100000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 32624.9, "quote_volume": 3076.52807, "trades": 193, "taker_buy_volume": 4151.8, "taker_buy_quote": 391.51474}, {"ts": 1772987160000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 596.1, "quote_volume": 56.16057, "trades": 8, "taker_buy_volume": 79.5, "taker_buy_quote": 7.49685}, {"ts": 1772987220000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 3458.5, "quote_volume": 325.80004, "trades": 9, "taker_buy_volume": 93.4, "taker_buy_quote": 8.80762}, {"ts": 1772987280000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 24179.1, "quote_volume": 2277.67122, "trades": 26, "taker_buy_volume": 8835.9, "taker_buy_quote": 832.34178}, {"ts": 1772987340000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 5866.3, "quote_volume": 552.60546, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987400000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 382.1, "quote_volume": 35.99382, "trades": 4, "taker_buy_volume": 382.1, "taker_buy_quote": 35.99382}, {"ts": 1772987460000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 12496.0, "quote_volume": 1176.90834, "trades": 30, "taker_buy_volume": 5910.5, "taker_buy_quote": 556.73225}, {"ts": 1772987520000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 12263.7, "quote_volume": 1152.18524, "trades": 23, "taker_buy_volume": 106.5, "taker_buy_quote": 10.00035}, {"ts": 1772987580000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 43797.1, "quote_volume": 4112.54769, "trades": 29, "taker_buy_volume": 24236.3, "taker_buy_quote": 2275.78857}, {"ts": 1772987640000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 34934.3, "quote_volume": 3280.33077, "trades": 22, "taker_buy_volume": 5442.2, "taker_buy_quote": 511.02258}, {"ts": 1772987700000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 97757.8, "quote_volume": 9171.50786, "trades": 86, "taker_buy_volume": 47717.7, "taker_buy_quote": 4476.92184}, {"ts": 1772987760000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 37718.6, "quote_volume": 3543.56326, "trades": 55, "taker_buy_volume": 22701.6, "taker_buy_quote": 2132.25958}, {"ts": 1772987820000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 17698.2, "quote_volume": 1663.81482, "trades": 17, "taker_buy_volume": 2585.2, "taker_buy_quote": 243.2131}, {"ts": 1772987880000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 39113.3, "quote_volume": 3674.8565, "trades": 43, "taker_buy_volume": 379.3, "taker_buy_quote": 35.6542}, {"ts": 1772987940000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 33331.2, "quote_volume": 3135.86101, "trades": 55, "taker_buy_volume": 15952.6, "taker_buy_quote": 1501.12945}, {"ts": 1772988000000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 42560.9, "quote_volume": 4014.21717, "trades": 86, "taker_buy_volume": 13816.6, "taker_buy_quote": 1303.12643}, {"ts": 1772988060000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 26558.8, "quote_volume": 2504.49484, "trades": 45, "taker_buy_volume": 10343.2, "taker_buy_quote": 975.36376}, {"ts": 1772988120000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 6428.2, "quote_volume": 606.80362, "trades": 17, "taker_buy_volume": 750.0, "taker_buy_quote": 70.8}, {"ts": 1772988180000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 14479.5, "quote_volume": 1365.38063, "trades": 33, "taker_buy_volume": 7422.4, "taker_buy_quote": 699.93232}, {"ts": 1772988240000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 13709.7, "quote_volume": 1292.96135, "trades": 32, "taker_buy_volume": 6043.4, "taker_buy_quote": 570.02926}, {"ts": 1772988300000, "open": 0.0942, "high": 0.0942, "low": 0.0938, "close": 0.094, "volume": 93046.0, "quote_volume": 8749.645, "trades": 155, "taker_buy_volume": 52140.9, "taker_buy_quote": 4899.58228}, {"ts": 1772988360000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 54116.1, "quote_volume": 5082.33531, "trades": 69, "taker_buy_volume": 22947.0, "taker_buy_quote": 2154.7233}, {"ts": 1772988420000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 32350.0, "quote_volume": 3036.06039, "trades": 58, "taker_buy_volume": 10601.5, "taker_buy_quote": 995.15842}, {"ts": 1772988480000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 66726.6, "quote_volume": 6263.504, "trades": 91, "taker_buy_volume": 47661.2, "taker_buy_quote": 4474.28304}, {"ts": 1772988540000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 22379.2, "quote_volume": 2099.11808, "trades": 42, "taker_buy_volume": 9774.0, "taker_buy_quote": 916.8012}, {"ts": 1772988600000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 26143.0, "quote_volume": 2451.11556, "trades": 81, "taker_buy_volume": 15229.1, "taker_buy_quote": 1427.7006}, {"ts": 1772988660000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 9303.2, "quote_volume": 873.54812, "trades": 25, "taker_buy_volume": 2502.6, "taker_buy_quote": 234.99414}, {"ts": 1772988720000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 1529.7, "quote_volume": 143.49545, "trades": 16, "taker_buy_volume": 95.9, "taker_buy_quote": 9.00501}, {"ts": 1772988780000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 12639.2, "quote_volume": 1185.5036, "trades": 22, "taker_buy_volume": 8134.3, "taker_buy_quote": 762.99734}, {"ts": 1772988840000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 26761.4, "quote_volume": 2510.21932, "trades": 30, "taker_buy_volume": 18783.3, "taker_buy_quote": 1761.87354}, {"ts": 1772988900000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 16103.7, "quote_volume": 1510.52706, "trades": 32, "taker_buy_volume": 15462.0, "taker_buy_quote": 1450.3356}, {"ts": 1772988960000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 18045.8, "quote_volume": 1694.49105, "trades": 22, "taker_buy_volume": 7484.9, "taker_buy_quote": 702.83211}, {"ts": 1772989020000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 654.7, "quote_volume": 61.49792, "trades": 8, "taker_buy_volume": 569.6, "taker_buy_quote": 53.51554}, {"ts": 1772989080000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 35801.1, "quote_volume": 3356.59414, "trades": 79, "taker_buy_volume": 22924.0, "taker_buy_quote": 2149.38914}, {"ts": 1772989140000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 44163.3, "quote_volume": 4143.5095, "trades": 119, "taker_buy_volume": 29342.4, "taker_buy_quote": 2752.29571}, {"ts": 1772989200000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 20932.0, "quote_volume": 1966.20725, "trades": 86, "taker_buy_volume": 14498.4, "taker_buy_quote": 1361.88812}, {"ts": 1772989260000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 18763.5, "quote_volume": 1761.89265, "trades": 28, "taker_buy_volume": 17917.8, "taker_buy_quote": 1682.48142}, {"ts": 1772989320000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 26029.8, "quote_volume": 2447.00901, "trades": 45, "taker_buy_volume": 7881.8, "taker_buy_quote": 741.10765}, {"ts": 1772989380000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 85242.7, "quote_volume": 8041.29828, "trades": 160, "taker_buy_volume": 51885.9, "taker_buy_quote": 4894.62719}, {"ts": 1772989440000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 151347.1, "quote_volume": 14316.12028, "trades": 227, "taker_buy_volume": 70948.3, "taker_buy_quote": 6712.01217}, {"ts": 1772989500000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 207934.4, "quote_volume": 19727.76108, "trades": 101, "taker_buy_volume": 185299.3, "taker_buy_quote": 17581.22255}, {"ts": 1772989560000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 16859.2, "quote_volume": 1598.25216, "trades": 29, "taker_buy_volume": 7216.1, "taker_buy_quote": 684.08628}, {"ts": 1772989620000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 18409.9, "quote_volume": 1745.27854, "trades": 39, "taker_buy_volume": 8056.4, "taker_buy_quote": 763.76674}, {"ts": 1772989680000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 68127.4, "quote_volume": 6451.78901, "trades": 77, "taker_buy_volume": 7671.6, "taker_buy_quote": 726.5617}, {"ts": 1772989740000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 28565.0, "quote_volume": 2705.1055, "trades": 55, "taker_buy_volume": 24497.5, "taker_buy_quote": 2319.91325}, {"ts": 1772989800000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 19603.4, "quote_volume": 1852.60136, "trades": 38, "taker_buy_volume": 17617.6, "taker_buy_quote": 1664.8632}, {"ts": 1772989860000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 98789.9, "quote_volume": 9328.54436, "trades": 157, "taker_buy_volume": 44601.0, "taker_buy_quote": 4212.43289}, {"ts": 1772989920000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 9064.9, "quote_volume": 856.64362, "trades": 25, "taker_buy_volume": 1578.7, "taker_buy_quote": 149.19772}, {"ts": 1772989980000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 9355.2, "quote_volume": 885.00192, "trades": 43, "taker_buy_volume": 6893.4, "taker_buy_quote": 652.11564}, {"ts": 1772990040000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 20948.6, "quote_volume": 1981.19983, "trades": 51, "taker_buy_volume": 1113.5, "taker_buy_quote": 105.3371}, {"ts": 1772990100000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 29579.5, "quote_volume": 2799.17977, "trades": 82, "taker_buy_volume": 23264.8, "taker_buy_quote": 2201.83059}, {"ts": 1772990160000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990220000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 32201.8, "quote_volume": 3042.7569, "trades": 95, "taker_buy_volume": 11154.9, "taker_buy_quote": 1053.23937}, {"ts": 1772990280000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 54407.2, "quote_volume": 5134.50261, "trades": 85, "taker_buy_volume": 15553.1, "taker_buy_quote": 1467.3195}, {"ts": 1772990340000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 43292.1, "quote_volume": 4086.7626, "trades": 66, "taker_buy_volume": 26397.4, "taker_buy_quote": 2491.91456}, {"ts": 1772990400000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 116.4, "quote_volume": 10.98816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990460000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 46733.7, "quote_volume": 4416.07634, "trades": 229, "taker_buy_volume": 32765.2, "taker_buy_quote": 3096.3114}, {"ts": 1772990520000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 21358.5, "quote_volume": 2018.38672, "trades": 29, "taker_buy_volume": 8981.8, "taker_buy_quote": 848.78857}, {"ts": 1772990580000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 27911.6, "quote_volume": 2634.85504, "trades": 56, "taker_buy_volume": 24956.9, "taker_buy_quote": 2355.93136}, {"ts": 1772990640000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 21801.9, "quote_volume": 2058.08983, "trades": 20, "taker_buy_volume": 9448.9, "taker_buy_quote": 891.97616}, {"ts": 1772990700000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 10232.9, "quote_volume": 966.99954, "trades": 16, "taker_buy_volume": 1102.1, "taker_buy_quote": 104.14845}, {"ts": 1772990760000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1138.9, "quote_volume": 107.51216, "trades": 14, "taker_buy_volume": 436.2, "taker_buy_quote": 41.17728}, {"ts": 1772990820000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 839.4, "quote_volume": 79.20867, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990880000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 7269.9, "quote_volume": 686.03234, "trades": 46, "taker_buy_volume": 5587.4, "taker_buy_quote": 527.32993}, {"ts": 1772990940000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 1584.9, "quote_volume": 149.46454, "trades": 7, "taker_buy_volume": 84.7, "taker_buy_quote": 7.99568}, {"ts": 1772991000000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 3761.8, "quote_volume": 354.73774, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991060000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 12021.5, "quote_volume": 1134.68286, "trades": 42, "taker_buy_volume": 9595.0, "taker_buy_quote": 905.768}, {"ts": 1772991120000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 10752.0, "quote_volume": 1014.84503, "trades": 21, "taker_buy_volume": 8834.8, "taker_buy_quote": 834.00512}, {"ts": 1772991180000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 9385.1, "quote_volume": 885.95344, "trades": 19, "taker_buy_volume": 8852.6, "taker_buy_quote": 835.68544}, {"ts": 1772991240000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 22828.6, "quote_volume": 2150.30592, "trades": 62, "taker_buy_volume": 12897.1, "taker_buy_quote": 1214.80719}, {"ts": 1772991300000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 67824.8, "quote_volume": 6395.88923, "trades": 119, "taker_buy_volume": 36848.2, "taker_buy_quote": 3474.79585}, {"ts": 1772991360000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 4455.0, "quote_volume": 420.89556, "trades": 13, "taker_buy_volume": 4455.0, "taker_buy_quote": 420.89556}, {"ts": 1772991420000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 35925.7, "quote_volume": 3393.13968, "trades": 38, "taker_buy_volume": 15138.7, "taker_buy_quote": 1429.66108}, {"ts": 1772991480000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 114.3, "quote_volume": 10.77849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991540000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2156.4, "quote_volume": 203.34852, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991600000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991660000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1798.0, "quote_volume": 169.3716, "trades": 12, "taker_buy_volume": 1106.3, "taker_buy_quote": 104.21346}, {"ts": 1772991720000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 829.3, "quote_volume": 78.12006, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991780000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 316.0, "quote_volume": 29.7672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991840000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1733.0, "quote_volume": 163.2486, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991900000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 6444.4, "quote_volume": 607.06248, "trades": 8, "taker_buy_volume": 6023.1, "taker_buy_quote": 567.37602}, {"ts": 1772991960000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 606.0, "quote_volume": 57.0958, "trades": 6, "taker_buy_volume": 106.0, "taker_buy_quote": 9.9958}, {"ts": 1772992020000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 990.6, "quote_volume": 93.31452, "trades": 9, "taker_buy_volume": 262.0, "taker_buy_quote": 24.6804}, {"ts": 1772992080000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 7423.3, "quote_volume": 700.00872, "trades": 21, "taker_buy_volume": 5861.7, "taker_buy_quote": 552.75831}, {"ts": 1772992140000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 8493.1, "quote_volume": 800.89933, "trades": 11, "taker_buy_volume": 5691.6, "taker_buy_quote": 536.71788}, {"ts": 1772992200000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 16619.6, "quote_volume": 1567.2198, "trades": 30, "taker_buy_volume": 9414.9, "taker_buy_quote": 887.82507}, {"ts": 1772992260000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 5541.0, "quote_volume": 522.5163, "trades": 6, "taker_buy_volume": 261.9, "taker_buy_quote": 24.69717}, {"ts": 1772992320000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 33025.4, "quote_volume": 3114.29522, "trades": 66, "taker_buy_volume": 16134.5, "taker_buy_quote": 1521.48335}, {"ts": 1772992380000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 32210.8, "quote_volume": 3034.26691, "trades": 52, "taker_buy_volume": 14751.4, "taker_buy_quote": 1389.59143}, {"ts": 1772992440000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1823.6, "quote_volume": 171.78312, "trades": 9, "taker_buy_volume": 1290.2, "taker_buy_quote": 121.53684}, {"ts": 1772992500000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 15343.2, "quote_volume": 1443.9038, "trades": 40, "taker_buy_volume": 13705.6, "taker_buy_quote": 1289.74228}, {"ts": 1772992560000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 411.4, "quote_volume": 38.71274, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992620000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 106.2, "quote_volume": 10.00404, "trades": 1, "taker_buy_volume": 106.2, "taker_buy_quote": 10.00404}, {"ts": 1772992680000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 21683.6, "quote_volume": 2040.39516, "trades": 34, "taker_buy_volume": 6831.4, "taker_buy_quote": 642.83474}, {"ts": 1772992740000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 40544.4, "quote_volume": 3819.95765, "trades": 70, "taker_buy_volume": 32517.4, "taker_buy_quote": 3063.74158}, {"ts": 1772992800000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 7615.4, "quote_volume": 718.91494, "trades": 33, "taker_buy_volume": 7082.9, "taker_buy_quote": 668.64694}, {"ts": 1772992860000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 10998.8, "quote_volume": 1038.2952, "trades": 20, "taker_buy_volume": 864.3, "taker_buy_quote": 81.5984}, {"ts": 1772992920000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 18127.2, "quote_volume": 1711.43113, "trades": 32, "taker_buy_volume": 3176.9, "taker_buy_quote": 300.15958}, {"ts": 1772992980000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 18077.9, "quote_volume": 1704.76399, "trades": 32, "taker_buy_volume": 6532.1, "taker_buy_quote": 615.99505}, {"ts": 1772993040000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 328.1, "quote_volume": 30.94936, "trades": 5, "taker_buy_volume": 95.3, "taker_buy_quote": 8.99632}, {"ts": 1772993100000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 95.2, "quote_volume": 8.97736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993160000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 5558.7, "quote_volume": 524.18541, "trades": 9, "taker_buy_volume": 348.8, "taker_buy_quote": 32.89184}, {"ts": 1772993220000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 57076.8, "quote_volume": 5382.34224, "trades": 75, "taker_buy_volume": 28726.6, "taker_buy_quote": 2708.91838}, {"ts": 1772993280000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 316.0, "quote_volume": 29.7672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993340000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 14692.0, "quote_volume": 1383.79707, "trades": 22, "taker_buy_volume": 12043.4, "taker_buy_quote": 1134.48828}, {"ts": 1772993400000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 38877.4, "quote_volume": 3660.56105, "trades": 77, "taker_buy_volume": 30135.6, "taker_buy_quote": 2837.15444}, {"ts": 1772993460000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993520000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 16938.1, "quote_volume": 1597.26283, "trades": 25, "taker_buy_volume": 4309.2, "taker_buy_quote": 406.35756}, {"ts": 1772993580000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 28146.5, "quote_volume": 2655.86047, "trades": 45, "taker_buy_volume": 21693.6, "taker_buy_quote": 2046.86264}, {"ts": 1772993640000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 6843.6, "quote_volume": 645.29832, "trades": 15, "taker_buy_volume": 373.7, "taker_buy_quote": 35.23991}, {"ts": 1772993700000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 53682.7, "quote_volume": 5062.27861, "trades": 66, "taker_buy_volume": 8023.4, "taker_buy_quote": 756.60662}, {"ts": 1772993760000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 23981.1, "quote_volume": 2259.02497, "trades": 95, "taker_buy_volume": 14892.5, "taker_buy_quote": 1402.8735}, {"ts": 1772993820000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 10468.6, "quote_volume": 985.23648, "trades": 41, "taker_buy_volume": 8567.7, "taker_buy_quote": 806.27734}, {"ts": 1772993880000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 25168.5, "quote_volume": 2366.56026, "trades": 33, "taker_buy_volume": 18116.6, "taker_buy_quote": 1703.63795}, {"ts": 1772993940000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 85435.1, "quote_volume": 8027.86834, "trades": 174, "taker_buy_volume": 35997.4, "taker_buy_quote": 3383.69525}, {"ts": 1772994000000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 12418.6, "quote_volume": 1168.56944, "trades": 23, "taker_buy_volume": 1892.1, "taker_buy_quote": 178.02579}, {"ts": 1772994060000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 32598.7, "quote_volume": 3070.86669, "trades": 128, "taker_buy_volume": 18006.8, "taker_buy_quote": 1696.31926}, {"ts": 1772994120000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1728.9, "quote_volume": 162.68949, "trades": 18, "taker_buy_volume": 568.0, "taker_buy_quote": 53.4488}, {"ts": 1772994180000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 35374.3, "quote_volume": 3332.41075, "trades": 24, "taker_buy_volume": 12414.5, "taker_buy_quote": 1169.59759}, {"ts": 1772994240000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 6031.2, "quote_volume": 568.74216, "trades": 11, "taker_buy_volume": 591.5, "taker_buy_quote": 55.77845}, {"ts": 1772994300000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 9943.5, "quote_volume": 938.03607, "trades": 42, "taker_buy_volume": 8490.3, "taker_buy_quote": 800.92105}, {"ts": 1772994360000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 2139.8, "quote_volume": 201.77224, "trades": 18, "taker_buy_volume": 1540.6, "taker_buy_quote": 145.27858}, {"ts": 1772994420000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 6717.4, "quote_volume": 634.16567, "trades": 38, "taker_buy_volume": 1376.3, "taker_buy_quote": 129.96583}, {"ts": 1772994480000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1355.9, "quote_volume": 127.97367, "trades": 17, "taker_buy_volume": 590.5, "taker_buy_quote": 55.7432}, {"ts": 1772994540000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 432.8, "quote_volume": 40.81834, "trades": 6, "taker_buy_volume": 53.0, "taker_buy_quote": 5.0032}, {"ts": 1772994600000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1110.5, "quote_volume": 104.6091, "trades": 10, "taker_buy_volume": 513.0, "taker_buy_quote": 48.3246}, {"ts": 1772994660000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 23076.9, "quote_volume": 2175.32172, "trades": 81, "taker_buy_volume": 14191.8, "taker_buy_quote": 1338.24936}, {"ts": 1772994720000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 79446.8, "quote_volume": 7503.7598, "trades": 39, "taker_buy_volume": 28344.5, "taker_buy_quote": 2676.77665}, {"ts": 1772994780000, "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 132202.5, "quote_volume": 12498.492, "trades": 119, "taker_buy_volume": 42192.1, "taker_buy_quote": 3985.18602}, {"ts": 1772994840000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 14417.9, "quote_volume": 1360.99597, "trades": 26, "taker_buy_volume": 13091.7, "taker_buy_quote": 1235.85648}, {"ts": 1772994900000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 21995.3, "quote_volume": 2076.32955, "trades": 73, "taker_buy_volume": 20503.7, "taker_buy_quote": 1935.52251}, {"ts": 1772994960000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 14784.3, "quote_volume": 1394.31213, "trades": 52, "taker_buy_volume": 7713.8, "taker_buy_quote": 727.51737}, {"ts": 1772995020000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 28743.3, "quote_volume": 2708.00221, "trades": 56, "taker_buy_volume": 16093.5, "taker_buy_quote": 1516.39105}, {"ts": 1772995080000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 14739.6, "quote_volume": 1389.93085, "trades": 18, "taker_buy_volume": 3956.8, "taker_buy_quote": 373.12624}, {"ts": 1772995140000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 17358.8, "quote_volume": 1638.66014, "trades": 62, "taker_buy_volume": 6684.4, "taker_buy_quote": 631.00736}, {"ts": 1772995200000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 26007.4, "quote_volume": 2453.48642, "trades": 66, "taker_buy_volume": 9914.3, "taker_buy_quote": 935.80811}, {"ts": 1772995260000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 11782.5, "quote_volume": 1111.08128, "trades": 21, "taker_buy_volume": 5673.4, "taker_buy_quote": 535.00162}, {"ts": 1772995320000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 19164.2, "quote_volume": 1808.0546, "trades": 35, "taker_buy_volume": 1902.0, "taker_buy_quote": 179.43987}, {"ts": 1772995380000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 34878.9, "quote_volume": 3290.30778, "trades": 33, "taker_buy_volume": 23218.0, "taker_buy_quote": 2190.63166}, {"ts": 1772995440000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 211.7, "quote_volume": 19.9739, "trades": 4, "taker_buy_volume": 105.9, "taker_buy_quote": 9.99696}, {"ts": 1772995500000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 1631.3, "quote_volume": 153.70689, "trades": 14, "taker_buy_volume": 116.6, "taker_buy_quote": 10.99538}, {"ts": 1772995560000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 10559.6, "quote_volume": 996.77782, "trades": 21, "taker_buy_volume": 3765.8, "taker_buy_quote": 355.47322}, {"ts": 1772995620000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 23697.9, "quote_volume": 2239.45155, "trades": 28, "taker_buy_volume": 1717.4, "taker_buy_quote": 162.2943}, {"ts": 1772995680000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 3865.3, "quote_volume": 365.27085, "trades": 20, "taker_buy_volume": 3415.0, "taker_buy_quote": 322.7175}, {"ts": 1772995740000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 150333.8, "quote_volume": 14201.27878, "trades": 296, "taker_buy_volume": 73106.3, "taker_buy_quote": 6906.55957}, {"ts": 1772995800000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1819.3, "quote_volume": 171.74192, "trades": 22, "taker_buy_volume": 1819.3, "taker_buy_quote": 171.74192}, {"ts": 1772995860000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 10576.9, "quote_volume": 998.45089, "trades": 10, "taker_buy_volume": 9893.4, "taker_buy_quote": 933.93696}, {"ts": 1772995920000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 13316.6, "quote_volume": 1257.08704, "trades": 56, "taker_buy_volume": 1762.6, "taker_buy_quote": 166.38944}, {"ts": 1772995980000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 11903.1, "quote_volume": 1123.71454, "trades": 61, "taker_buy_volume": 11370.6, "taker_buy_quote": 1073.44654}, {"ts": 1772996040000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 14242.3, "quote_volume": 1345.89631, "trades": 31, "taker_buy_volume": 2436.2, "taker_buy_quote": 230.22937}, {"ts": 1772996100000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 33055.4, "quote_volume": 3129.00994, "trades": 51, "taker_buy_volume": 13359.2, "taker_buy_quote": 1264.59044}, {"ts": 1772996160000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 10435.0, "quote_volume": 988.17464, "trades": 21, "taker_buy_volume": 9031.3, "taker_buy_quote": 855.26411}, {"ts": 1772996220000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 8574.0, "quote_volume": 811.95781, "trades": 30, "taker_buy_volume": 805.0, "taker_buy_quote": 76.24195}, {"ts": 1772996280000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 969.4, "quote_volume": 91.88792, "trades": 10, "taker_buy_volume": 969.4, "taker_buy_quote": 91.88792}, {"ts": 1772996340000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 45343.4, "quote_volume": 4286.53116, "trades": 154, "taker_buy_volume": 11119.4, "taker_buy_quote": 1050.86265}, {"ts": 1772996400000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 3394.8, "quote_volume": 321.16183, "trades": 15, "taker_buy_volume": 3268.4, "taker_buy_quote": 309.21703}, {"ts": 1772996460000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1734.3, "quote_volume": 164.06478, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996520000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 8677.5, "quote_volume": 821.1075, "trades": 14, "taker_buy_volume": 2749.9, "taker_buy_quote": 260.35654}, {"ts": 1772996580000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 31195.6, "quote_volume": 2955.60663, "trades": 58, "taker_buy_volume": 12353.8, "taker_buy_quote": 1169.4648}, {"ts": 1772996640000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 57008.0, "quote_volume": 5410.0162, "trades": 88, "taker_buy_volume": 50151.8, "taker_buy_quote": 4759.36282}, {"ts": 1772996700000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 43736.0, "quote_volume": 4150.558, "trades": 77, "taker_buy_volume": 10163.6, "taker_buy_quote": 964.53724}, {"ts": 1772996760000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 13213.9, "quote_volume": 1252.76034, "trades": 27, "taker_buy_volume": 11312.4, "taker_buy_quote": 1072.49814}, {"ts": 1772996820000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 20094.4, "quote_volume": 1906.22224, "trades": 26, "taker_buy_volume": 12625.9, "taker_buy_quote": 1198.16072}, {"ts": 1772996880000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 62065.5, "quote_volume": 5896.92313, "trades": 78, "taker_buy_volume": 28643.2, "taker_buy_quote": 2722.6052}, {"ts": 1772996940000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 12169.5, "quote_volume": 1156.1025, "trades": 29, "taker_buy_volume": 3429.8, "taker_buy_quote": 325.831}, {"ts": 1772997000000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 100776.2, "quote_volume": 9592.02239, "trades": 164, "taker_buy_volume": 72100.0, "taker_buy_quote": 6863.55298}, {"ts": 1772997060000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 6926.2, "quote_volume": 657.99952, "trades": 32, "taker_buy_volume": 3772.1, "taker_buy_quote": 358.36002}, {"ts": 1772997120000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3813.0, "quote_volume": 362.235, "trades": 10, "taker_buy_volume": 412.7, "taker_buy_quote": 39.2065}, {"ts": 1772997180000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 39621.9, "quote_volume": 3770.70006, "trades": 84, "taker_buy_volume": 19531.6, "taker_buy_quote": 1859.67952}, {"ts": 1772997240000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 69597.7, "quote_volume": 6642.49764, "trades": 106, "taker_buy_volume": 42511.8, "taker_buy_quote": 4057.40094}, {"ts": 1772997300000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 34137.5, "quote_volume": 3260.13125, "trades": 80, "taker_buy_volume": 11397.0, "taker_buy_quote": 1088.4135}, {"ts": 1772997360000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 117128.8, "quote_volume": 11195.82486, "trades": 246, "taker_buy_volume": 42299.8, "taker_buy_quote": 4040.8078}, {"ts": 1772997420000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 31965.4, "quote_volume": 3060.35717, "trades": 133, "taker_buy_volume": 3499.7, "taker_buy_quote": 335.07307}, {"ts": 1772997480000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 104487.7, "quote_volume": 10021.01448, "trades": 168, "taker_buy_volume": 55141.8, "taker_buy_quote": 5288.1724}, {"ts": 1772997540000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 124562.2, "quote_volume": 11996.23438, "trades": 166, "taker_buy_volume": 65771.0, "taker_buy_quote": 6334.85867}, {"ts": 1772997600000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 49622.5, "quote_volume": 4773.6845, "trades": 117, "taker_buy_volume": 34335.6, "taker_buy_quote": 3303.08472}, {"ts": 1772997660000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 19565.2, "quote_volume": 1880.21572, "trades": 51, "taker_buy_volume": 11808.6, "taker_buy_quote": 1134.80646}, {"ts": 1772997720000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 85247.8, "quote_volume": 8201.62138, "trades": 72, "taker_buy_volume": 11609.3, "taker_buy_quote": 1117.57393}, {"ts": 1772997780000, "open": 0.0962, "high": 0.0967, "low": 0.0961, "close": 0.0964, "volume": 155928.2, "quote_volume": 15044.23928, "trades": 237, "taker_buy_volume": 93197.6, "taker_buy_quote": 8989.50853}, {"ts": 1772997840000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 78512.3, "quote_volume": 7581.00639, "trades": 150, "taker_buy_volume": 46813.8, "taker_buy_quote": 4520.20568}, {"ts": 1772997900000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 22362.3, "quote_volume": 2156.87263, "trades": 47, "taker_buy_volume": 12266.5, "taker_buy_quote": 1182.77314}, {"ts": 1772997960000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 3807.9, "quote_volume": 367.32124, "trades": 37, "taker_buy_volume": 800.4, "taker_buy_quote": 77.21222}, {"ts": 1772998020000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 26026.4, "quote_volume": 2512.659, "trades": 69, "taker_buy_volume": 14815.5, "taker_buy_quote": 1430.80715}, {"ts": 1772998080000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 44121.5, "quote_volume": 4257.72475, "trades": 43, "taker_buy_volume": 29186.0, "taker_buy_quote": 2816.449}, {"ts": 1772998140000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1220.8, "quote_volume": 117.92928, "trades": 14, "taker_buy_volume": 802.0, "taker_buy_quote": 77.4732}, {"ts": 1772998200000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1721.2, "quote_volume": 166.0958, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998260000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 63730.8, "quote_volume": 6145.04699, "trades": 89, "taker_buy_volume": 21367.2, "taker_buy_quote": 2059.85646}, {"ts": 1772998320000, "open": 0.0965, "high": 0.0965, "low": 0.0961, "close": 0.0963, "volume": 49091.1, "quote_volume": 4725.10281, "trades": 110, "taker_buy_volume": 37470.8, "taker_buy_quote": 3607.45631}, {"ts": 1772998380000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 60801.4, "quote_volume": 5856.88837, "trades": 136, "taker_buy_volume": 38595.4, "taker_buy_quote": 3717.49656}, {"ts": 1772998440000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0967, "volume": 125562.5, "quote_volume": 12115.24345, "trades": 295, "taker_buy_volume": 59731.7, "taker_buy_quote": 5765.05781}, {"ts": 1772998500000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 30323.7, "quote_volume": 2931.90879, "trades": 67, "taker_buy_volume": 14623.6, "taker_buy_quote": 1415.20913}, {"ts": 1772998560000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 21685.5, "quote_volume": 2096.92507, "trades": 38, "taker_buy_volume": 8491.7, "taker_buy_quote": 821.14739}, {"ts": 1772998620000, "open": 0.0965, "high": 0.0969, "low": 0.0965, "close": 0.0968, "volume": 259700.2, "quote_volume": 25114.50348, "trades": 101, "taker_buy_volume": 165955.8, "taker_buy_quote": 16048.63613}, {"ts": 1772998680000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 779.4, "quote_volume": 75.42874, "trades": 6, "taker_buy_volume": 607.6, "taker_buy_quote": 58.81568}, {"ts": 1772998740000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 66925.9, "quote_volume": 6461.48906, "trades": 88, "taker_buy_volume": 28262.7, "taker_buy_quote": 2728.56883}, {"ts": 1772998800000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 29847.8, "quote_volume": 2881.41355, "trades": 73, "taker_buy_volume": 9080.0, "taker_buy_quote": 876.31088}, {"ts": 1772998860000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 72849.6, "quote_volume": 7037.27137, "trades": 196, "taker_buy_volume": 27327.1, "taker_buy_quote": 2639.80821}, {"ts": 1772998920000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 12552.4, "quote_volume": 1212.55253, "trades": 26, "taker_buy_volume": 11937.0, "taker_buy_quote": 1153.1142}, {"ts": 1772998980000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 4368.8, "quote_volume": 421.5403, "trades": 26, "taker_buy_volume": 551.5, "taker_buy_quote": 53.21975}, {"ts": 1772999040000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 26623.8, "quote_volume": 2569.1967, "trades": 19, "taker_buy_volume": 20366.2, "taker_buy_quote": 1965.3383}, {"ts": 1772999100000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 18411.3, "quote_volume": 1775.86008, "trades": 62, "taker_buy_volume": 15877.1, "taker_buy_quote": 1531.43569}, {"ts": 1772999160000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999220000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 35708.3, "quote_volume": 3442.28012, "trades": 37, "taker_buy_volume": 22867.6, "taker_buy_quote": 2204.43664}, {"ts": 1772999280000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 14573.0, "quote_volume": 1405.15331, "trades": 34, "taker_buy_volume": 12818.8, "taker_buy_quote": 1235.94605}, {"ts": 1772999340000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 9910.7, "quote_volume": 955.39148, "trades": 19, "taker_buy_volume": 686.8, "taker_buy_quote": 66.20752}, {"ts": 1772999400000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 105.2, "quote_volume": 10.14128, "trades": 2, "taker_buy_volume": 105.2, "taker_buy_quote": 10.14128}, {"ts": 1772999460000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.0961, "volume": 106476.5, "quote_volume": 10249.24197, "trades": 82, "taker_buy_volume": 16620.2, "taker_buy_quote": 1597.40302}, {"ts": 1772999520000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 8132.9, "quote_volume": 781.61293, "trades": 12, "taker_buy_volume": 7360.5, "taker_buy_quote": 707.38529}, {"ts": 1772999580000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 12311.2, "quote_volume": 1183.10632, "trades": 13, "taker_buy_volume": 832.2, "taker_buy_quote": 79.97442}, {"ts": 1772999640000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 19289.5, "quote_volume": 1853.73238, "trades": 25, "taker_buy_volume": 6888.7, "taker_buy_quote": 662.0155}, {"ts": 1772999700000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 1456.7, "quote_volume": 140.05644, "trades": 4, "taker_buy_volume": 675.7, "taker_buy_quote": 65.00234}, {"ts": 1772999760000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 5442.8, "quote_volume": 523.59736, "trades": 11, "taker_buy_volume": 5442.8, "taker_buy_quote": 523.59736}, {"ts": 1772999820000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 6700.4, "quote_volume": 644.07143, "trades": 13, "taker_buy_volume": 1629.9, "taker_buy_quote": 156.79638}, {"ts": 1772999880000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 116390.0, "quote_volume": 11166.90437, "trades": 73, "taker_buy_volume": 11065.5, "taker_buy_quote": 1062.3364}, {"ts": 1772999940000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 119404.5, "quote_volume": 11465.05663, "trades": 56, "taker_buy_volume": 62256.4, "taker_buy_quote": 5982.84004}, {"ts": 1773000000000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 48978.0, "quote_volume": 4702.88317, "trades": 91, "taker_buy_volume": 32895.2, "taker_buy_quote": 3157.94962}, {"ts": 1773000060000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 9163.5, "quote_volume": 878.46307, "trades": 32, "taker_buy_volume": 7011.0, "taker_buy_quote": 672.20733}, {"ts": 1773000120000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1285.5, "quote_volume": 123.1509, "trades": 8, "taker_buy_volume": 759.6, "taker_buy_quote": 72.76968}, {"ts": 1773000180000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 36626.7, "quote_volume": 3512.27591, "trades": 37, "taker_buy_volume": 35861.9, "taker_buy_quote": 3438.95036}, {"ts": 1773000240000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 29314.3, "quote_volume": 2808.30994, "trades": 55, "taker_buy_volume": 10361.1, "taker_buy_quote": 992.59338}, {"ts": 1773000300000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 12263.0, "quote_volume": 1173.5691, "trades": 16, "taker_buy_volume": 9353.1, "taker_buy_quote": 895.09167}, {"ts": 1773000360000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 40499.1, "quote_volume": 3871.83402, "trades": 44, "taker_buy_volume": 25034.3, "taker_buy_quote": 2393.39914}, {"ts": 1773000420000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 35297.0, "quote_volume": 3377.89835, "trades": 78, "taker_buy_volume": 12428.5, "taker_buy_quote": 1189.40745}, {"ts": 1773000480000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 804.8, "quote_volume": 77.00788, "trades": 12, "taker_buy_volume": 369.7, "taker_buy_quote": 35.38029}, {"ts": 1773000540000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 24133.8, "quote_volume": 2309.61302, "trades": 37, "taker_buy_volume": 10859.8, "taker_buy_quote": 1039.29122}, {"ts": 1773000600000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 29573.6, "quote_volume": 2830.19352, "trades": 35, "taker_buy_volume": 22453.6, "taker_buy_quote": 2148.80952}, {"ts": 1773000660000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 19077.1, "quote_volume": 1825.76847, "trades": 81, "taker_buy_volume": 4980.7, "taker_buy_quote": 476.74299}, {"ts": 1773000720000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 31003.0, "quote_volume": 2971.65969, "trades": 52, "taker_buy_volume": 17507.7, "taker_buy_quote": 1678.71615}, {"ts": 1773000780000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 6231.2, "quote_volume": 596.94896, "trades": 12, "taker_buy_volume": 2918.7, "taker_buy_quote": 279.61146}, {"ts": 1773000840000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 18103.6, "quote_volume": 1732.50405, "trades": 28, "taker_buy_volume": 6869.2, "taker_buy_quote": 657.38244}, {"ts": 1773000900000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 16055.6, "quote_volume": 1538.87288, "trades": 38, "taker_buy_volume": 4205.1, "taker_buy_quote": 402.98619}, {"ts": 1773000960000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 9098.5, "quote_volume": 871.61753, "trades": 24, "taker_buy_volume": 3206.5, "taker_buy_quote": 307.1827}, {"ts": 1773001020000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 23209.0, "quote_volume": 2223.45283, "trades": 46, "taker_buy_volume": 8784.3, "taker_buy_quote": 841.56657}, {"ts": 1773001080000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 34641.4, "quote_volume": 3321.60761, "trades": 99, "taker_buy_volume": 16857.2, "taker_buy_quote": 1616.57796}, {"ts": 1773001140000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 26692.0, "quote_volume": 2562.45076, "trades": 28, "taker_buy_volume": 20834.4, "taker_buy_quote": 2000.12116}, {"ts": 1773001200000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 4497.9, "quote_volume": 431.34861, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001260000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001320000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001380000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 106.3, "quote_volume": 10.19417, "trades": 2, "taker_buy_volume": 106.3, "taker_buy_quote": 10.19417}, {"ts": 1773001440000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 44193.3, "quote_volume": 4229.717, "trades": 96, "taker_buy_volume": 7309.0, "taker_buy_quote": 699.65046}, {"ts": 1773001500000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 174.9, "quote_volume": 16.73793, "trades": 3, "taker_buy_volume": 174.9, "taker_buy_quote": 16.73793}, {"ts": 1773001560000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 219.3, "quote_volume": 20.97657, "trades": 3, "taker_buy_volume": 114.9, "taker_buy_quote": 10.99593}, {"ts": 1773001620000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 313.5, "quote_volume": 30.00195, "trades": 5, "taker_buy_volume": 313.5, "taker_buy_quote": 30.00195}, {"ts": 1773001680000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 15906.3, "quote_volume": 1522.2444, "trades": 25, "taker_buy_volume": 7064.2, "taker_buy_quote": 676.05543}, {"ts": 1773001740000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 12092.8, "quote_volume": 1157.82123, "trades": 32, "taker_buy_volume": 4907.3, "taker_buy_quote": 470.12734}, {"ts": 1773001800000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 23223.9, "quote_volume": 2220.30435, "trades": 41, "taker_buy_volume": 11707.4, "taker_buy_quote": 1119.33846}, {"ts": 1773001860000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 30873.1, "quote_volume": 2955.89255, "trades": 62, "taker_buy_volume": 17082.6, "taker_buy_quote": 1634.95315}, {"ts": 1773001920000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 100011.9, "quote_volume": 9597.29552, "trades": 133, "taker_buy_volume": 64746.1, "taker_buy_quote": 6212.83213}, {"ts": 1773001980000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 36442.1, "quote_volume": 3504.50329, "trades": 63, "taker_buy_volume": 17254.9, "taker_buy_quote": 1659.79494}, {"ts": 1773002040000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 2972.1, "quote_volume": 286.16605, "trades": 19, "taker_buy_volume": 2754.2, "taker_buy_quote": 265.19266}, {"ts": 1773002100000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 43622.3, "quote_volume": 4201.66067, "trades": 106, "taker_buy_volume": 12450.3, "taker_buy_quote": 1199.27811}, {"ts": 1773002160000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 32842.7, "quote_volume": 3159.6746, "trades": 94, "taker_buy_volume": 11914.1, "taker_buy_quote": 1146.17318}, {"ts": 1773002220000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0966, "volume": 54080.6, "quote_volume": 5216.72937, "trades": 168, "taker_buy_volume": 23755.4, "taker_buy_quote": 2291.40117}, {"ts": 1773002280000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 57223.1, "quote_volume": 5530.04137, "trades": 182, "taker_buy_volume": 28350.4, "taker_buy_quote": 2740.21733}, {"ts": 1773002340000, "open": 0.0965, "high": 0.0965, "low": 0.0961, "close": 0.0961, "volume": 19312.8, "quote_volume": 1860.3676, "trades": 50, "taker_buy_volume": 15711.3, "taker_buy_quote": 1513.5505}, {"ts": 1773002400000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 21970.6, "quote_volume": 2113.77401, "trades": 54, "taker_buy_volume": 9019.7, "taker_buy_quote": 867.89743}, {"ts": 1773002460000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 31878.5, "quote_volume": 3068.15239, "trades": 49, "taker_buy_volume": 19587.4, "taker_buy_quote": 1885.03978}, {"ts": 1773002520000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 13587.2, "quote_volume": 1308.43906, "trades": 59, "taker_buy_volume": 10661.3, "taker_buy_quote": 1026.68319}, {"ts": 1773002580000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 14421.4, "quote_volume": 1388.81053, "trades": 28, "taker_buy_volume": 6658.5, "taker_buy_quote": 641.24326}, {"ts": 1773002640000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1046.9, "quote_volume": 100.74753, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002700000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 36885.7, "quote_volume": 3543.61874, "trades": 40, "taker_buy_volume": 12137.7, "taker_buy_quote": 1165.77453}, {"ts": 1773002760000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 14600.3, "quote_volume": 1401.6288, "trades": 18, "taker_buy_volume": 568.6, "taker_buy_quote": 54.5856}, {"ts": 1773002820000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 13975.8, "quote_volume": 1340.27922, "trades": 27, "taker_buy_volume": 7338.2, "taker_buy_quote": 703.73338}, {"ts": 1773002880000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 6369.0, "quote_volume": 610.79787, "trades": 14, "taker_buy_volume": 6285.7, "taker_buy_quote": 602.8094}, {"ts": 1773002940000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 21082.0, "quote_volume": 2020.75962, "trades": 50, "taker_buy_volume": 16056.0, "taker_buy_quote": 1539.02898}, {"ts": 1773003000000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 11159.7, "quote_volume": 1069.93521, "trades": 43, "taker_buy_volume": 9627.7, "taker_buy_quote": 923.11279}, {"ts": 1773003060000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 94273.3, "quote_volume": 9014.56258, "trades": 126, "taker_buy_volume": 76263.0, "taker_buy_quote": 7292.28934}, {"ts": 1773003120000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 194697.0, "quote_volume": 18548.77217, "trades": 276, "taker_buy_volume": 101014.4, "taker_buy_quote": 9628.06861}, {"ts": 1773003180000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 21643.9, "quote_volume": 2064.82806, "trades": 20, "taker_buy_volume": 9826.5, "taker_buy_quote": 937.4481}, {"ts": 1773003240000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 652.0, "quote_volume": 62.1356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003300000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 35638.4, "quote_volume": 3401.88997, "trades": 33, "taker_buy_volume": 14271.9, "taker_buy_quote": 1362.6578}, {"ts": 1773003360000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 8041.6, "quote_volume": 767.9728, "trades": 11, "taker_buy_volume": 7091.7, "taker_buy_quote": 677.25735}, {"ts": 1773003420000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 1065.7, "quote_volume": 101.63658, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003480000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 35965.5, "quote_volume": 3427.39574, "trades": 40, "taker_buy_volume": 18575.3, "taker_buy_quote": 1770.23448}, {"ts": 1773003540000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 35582.5, "quote_volume": 3390.83917, "trades": 50, "taker_buy_volume": 19720.5, "taker_buy_quote": 1879.36365}, {"ts": 1773003600000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 12645.2, "quote_volume": 1205.08756, "trades": 24, "taker_buy_volume": 499.2, "taker_buy_quote": 47.57376}, {"ts": 1773003660000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003720000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003780000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 106751.4, "quote_volume": 10167.45508, "trades": 302, "taker_buy_volume": 64700.8, "taker_buy_quote": 6161.74922}, {"ts": 1773003840000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 31093.8, "quote_volume": 2957.37684, "trades": 59, "taker_buy_volume": 19963.4, "taker_buy_quote": 1898.88552}, {"ts": 1773003900000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 7983.8, "quote_volume": 757.99926, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003960000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 29669.6, "quote_volume": 2812.57669, "trades": 88, "taker_buy_volume": 17775.6, "taker_buy_quote": 1685.12688}, {"ts": 1773004020000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 13708.4, "quote_volume": 1299.55632, "trades": 23, "taker_buy_volume": 6372.2, "taker_buy_quote": 604.08456}, {"ts": 1773004080000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1091.1, "quote_volume": 103.42708, "trades": 7, "taker_buy_volume": 999.1, "taker_buy_quote": 94.71468}, {"ts": 1773004140000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 48323.4, "quote_volume": 4569.28727, "trades": 79, "taker_buy_volume": 9890.0, "taker_buy_quote": 934.68737}, {"ts": 1773004200000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 12034.8, "quote_volume": 1136.09464, "trades": 43, "taker_buy_volume": 6825.1, "taker_buy_quote": 644.29896}, {"ts": 1773004260000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1659.3, "quote_volume": 156.80385, "trades": 14, "taker_buy_volume": 1659.3, "taker_buy_quote": 156.80385}, {"ts": 1773004320000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 7840.5, "quote_volume": 740.93559, "trades": 24, "taker_buy_volume": 512.2, "taker_buy_quote": 48.41124}, {"ts": 1773004380000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 108218.5, "quote_volume": 10234.37967, "trades": 149, "taker_buy_volume": 51530.6, "taker_buy_quote": 4873.451}, {"ts": 1773004440000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 23579.6, "quote_volume": 2232.68796, "trades": 62, "taker_buy_volume": 18456.0, "taker_buy_quote": 1747.48304}, {"ts": 1773004500000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 66409.9, "quote_volume": 6290.31663, "trades": 111, "taker_buy_volume": 28196.8, "taker_buy_quote": 2671.13518}, {"ts": 1773004560000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 98851.0, "quote_volume": 9378.49501, "trades": 239, "taker_buy_volume": 57845.8, "taker_buy_quote": 5488.0023}, {"ts": 1773004620000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 31119.3, "quote_volume": 2952.37494, "trades": 83, "taker_buy_volume": 21292.0, "taker_buy_quote": 2020.05974}, {"ts": 1773004680000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 697.5, "quote_volume": 66.11652, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004740000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 74311.6, "quote_volume": 7041.49694, "trades": 94, "taker_buy_volume": 44216.1, "taker_buy_quote": 4190.48352}, {"ts": 1773004800000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 2424.4, "quote_volume": 229.95918, "trades": 23, "taker_buy_volume": 2257.9, "taker_buy_quote": 214.15833}, {"ts": 1773004860000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 2646.5, "quote_volume": 251.0882, "trades": 10, "taker_buy_volume": 2116.0, "taker_buy_quote": 200.7968}, {"ts": 1773004920000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 28877.4, "quote_volume": 2735.28978, "trades": 44, "taker_buy_volume": 27813.4, "taker_buy_quote": 2634.52898}, {"ts": 1773004980000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 2547.7, "quote_volume": 241.26719, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 189.4}, {"ts": 1773005040000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 26925.3, "quote_volume": 2551.91139, "trades": 47, "taker_buy_volume": 14115.7, "taker_buy_quote": 1337.54466}, {"ts": 1773005100000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 104858.8, "quote_volume": 9940.67638, "trades": 251, "taker_buy_volume": 41690.9, "taker_buy_quote": 3950.51484}, {"ts": 1773005160000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 62819.4, "quote_volume": 5955.34089, "trades": 220, "taker_buy_volume": 40322.0, "taker_buy_quote": 3822.64008}, {"ts": 1773005220000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 30851.5, "quote_volume": 2929.80431, "trades": 32, "taker_buy_volume": 21031.1, "taker_buy_quote": 1997.84835}, {"ts": 1773005280000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 29248.5, "quote_volume": 2775.68265, "trades": 35, "taker_buy_volume": 12142.5, "taker_buy_quote": 1152.32325}, {"ts": 1773005340000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 38749.9, "quote_volume": 3677.56551, "trades": 62, "taker_buy_volume": 10923.7, "taker_buy_quote": 1036.85913}, {"ts": 1773005400000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 13461.5, "quote_volume": 1277.48939, "trades": 34, "taker_buy_volume": 4306.7, "taker_buy_quote": 408.70583}, {"ts": 1773005460000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 20131.7, "quote_volume": 1909.39317, "trades": 46, "taker_buy_volume": 2456.4, "taker_buy_quote": 233.11236}, {"ts": 1773005520000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 621.0, "quote_volume": 58.8708, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005580000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 14354.4, "quote_volume": 1362.20298, "trades": 25, "taker_buy_volume": 13827.0, "taker_buy_quote": 1312.20546}, {"ts": 1773005640000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 11002.5, "quote_volume": 1044.2937, "trades": 36, "taker_buy_volume": 8764.2, "taker_buy_quote": 831.93205}, {"ts": 1773005700000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 14008.6, "quote_volume": 1328.22582, "trades": 39, "taker_buy_volume": 7828.0, "taker_buy_quote": 742.30494}, {"ts": 1773005760000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 55212.0, "quote_volume": 5234.08917, "trades": 196, "taker_buy_volume": 36254.2, "taker_buy_quote": 3436.89816}, {"ts": 1773005820000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 27909.4, "quote_volume": 2648.57713, "trades": 169, "taker_buy_volume": 3202.7, "taker_buy_quote": 303.93623}, {"ts": 1773005880000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 7675.8, "quote_volume": 728.30561, "trades": 23, "taker_buy_volume": 6601.3, "taker_buy_quote": 626.40583}, {"ts": 1773005940000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1871.2, "quote_volume": 177.38976, "trades": 24, "taker_buy_volume": 737.9, "taker_buy_quote": 69.95292}, {"ts": 1773006000000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 23916.0, "quote_volume": 2266.2009, "trades": 56, "taker_buy_volume": 13080.4, "taker_buy_quote": 1239.35061}, {"ts": 1773006060000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 6740.6, "quote_volume": 639.5377, "trades": 24, "taker_buy_volume": 6574.1, "taker_buy_quote": 623.73685}, {"ts": 1773006120000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1439.7, "quote_volume": 136.48356, "trades": 15, "taker_buy_volume": 646.8, "taker_buy_quote": 61.31664}, {"ts": 1773006180000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 7155.2, "quote_volume": 678.33739, "trades": 12, "taker_buy_volume": 244.3, "taker_buy_quote": 23.18407}, {"ts": 1773006240000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 221.2, "quote_volume": 20.9803, "trades": 4, "taker_buy_volume": 105.4, "taker_buy_quote": 10.00246}, {"ts": 1773006300000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 459.5, "quote_volume": 43.58057, "trades": 8, "taker_buy_volume": 199.7, "taker_buy_quote": 18.95153}, {"ts": 1773006360000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 369.1, "quote_volume": 35.00122, "trades": 6, "taker_buy_volume": 105.4, "taker_buy_quote": 10.00246}, {"ts": 1773006420000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 1204.2, "quote_volume": 114.25691, "trades": 15, "taker_buy_volume": 987.5, "taker_buy_quote": 93.71375}, {"ts": 1773006480000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 24431.2, "quote_volume": 2316.07776, "trades": 24, "taker_buy_volume": 22231.5, "taker_buy_quote": 2107.5462}, {"ts": 1773006540000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 10270.1, "quote_volume": 973.60548, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006600000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006660000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 18737.2, "quote_volume": 1772.79504, "trades": 26, "taker_buy_volume": 1272.3, "taker_buy_quote": 120.48681}, {"ts": 1773006720000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 468.3, "quote_volume": 44.35917, "trades": 6, "taker_buy_volume": 383.9, "taker_buy_quote": 36.36649}, {"ts": 1773006780000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006840000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 3378.7, "quote_volume": 320.14938, "trades": 22, "taker_buy_volume": 3016.8, "taker_buy_quote": 285.87745}, {"ts": 1773006900000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 632.7, "quote_volume": 60.0327, "trades": 5, "taker_buy_volume": 527.4, "taker_buy_quote": 50.05026}, {"ts": 1773006960000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 250.0, "quote_volume": 23.725, "trades": 4, "taker_buy_volume": 250.0, "taker_buy_quote": 23.725}, {"ts": 1773007020000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007080000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 178.9, "quote_volume": 16.96708, "trades": 3, "taker_buy_volume": 73.6, "taker_buy_quote": 6.98464}, {"ts": 1773007140000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 8526.6, "quote_volume": 807.53879, "trades": 18, "taker_buy_volume": 7674.9, "taker_buy_quote": 726.83429}, {"ts": 1773007200000, "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0943, "volume": 83611.4, "quote_volume": 7900.74588, "trades": 106, "taker_buy_volume": 26623.2, "taker_buy_quote": 2517.6616}, {"ts": 1773007260000, "open": 0.0943, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 118038.0, "quote_volume": 11114.9332, "trades": 122, "taker_buy_volume": 79927.7, "taker_buy_quote": 7527.06119}, {"ts": 1773007320000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 45942.5, "quote_volume": 4326.74538, "trades": 46, "taker_buy_volume": 16255.1, "taker_buy_quote": 1531.75018}, {"ts": 1773007380000, "open": 0.0941, "high": 0.0941, "low": 0.0926, "close": 0.093, "volume": 1790514.9, "quote_volume": 167117.51268, "trades": 1163, "taker_buy_volume": 829538.4, "taker_buy_quote": 77391.88011}, {"ts": 1773007440000, "open": 0.093, "high": 0.093, "low": 0.0921, "close": 0.0922, "volume": 1427772.1, "quote_volume": 132007.94931, "trades": 1209, "taker_buy_volume": 501526.8, "taker_buy_quote": 46374.2334}, {"ts": 1773007500000, "open": 0.0922, "high": 0.0924, "low": 0.0913, "close": 0.0923, "volume": 1159574.1, "quote_volume": 106557.64692, "trades": 1103, "taker_buy_volume": 347519.3, "taker_buy_quote": 31948.19892}, {"ts": 1773007560000, "open": 0.0923, "high": 0.0931, "low": 0.0923, "close": 0.0931, "volume": 379963.8, "quote_volume": 35221.32475, "trades": 360, "taker_buy_volume": 298320.3, "taker_buy_quote": 27669.7903}, {"ts": 1773007620000, "open": 0.0931, "high": 0.0936, "low": 0.0929, "close": 0.0934, "volume": 263233.4, "quote_volume": 24526.65939, "trades": 343, "taker_buy_volume": 67569.2, "taker_buy_quote": 6294.78909}, {"ts": 1773007680000, "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 81241.6, "quote_volume": 7584.52445, "trades": 131, "taker_buy_volume": 17037.5, "taker_buy_quote": 1591.04243}, {"ts": 1773007740000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 52890.7, "quote_volume": 4928.98521, "trades": 203, "taker_buy_volume": 13073.1, "taker_buy_quote": 1218.50993}, {"ts": 1773007800000, "open": 0.0931, "high": 0.0936, "low": 0.0931, "close": 0.0935, "volume": 156429.7, "quote_volume": 14610.11134, "trades": 246, "taker_buy_volume": 96907.7, "taker_buy_quote": 9051.20025}, {"ts": 1773007860000, "open": 0.0934, "high": 0.0934, "low": 0.093, "close": 0.0934, "volume": 466763.5, "quote_volume": 43519.91957, "trades": 464, "taker_buy_volume": 113681.9, "taker_buy_quote": 10596.1518}, {"ts": 1773007920000, "open": 0.0933, "high": 0.0933, "low": 0.0929, "close": 0.0929, "volume": 187977.9, "quote_volume": 17494.42616, "trades": 276, "taker_buy_volume": 30014.9, "taker_buy_quote": 2792.81908}, {"ts": 1773007980000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.093, "volume": 59917.1, "quote_volume": 5572.43293, "trades": 203, "taker_buy_volume": 9896.9, "taker_buy_quote": 920.87681}, {"ts": 1773008040000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 45003.1, "quote_volume": 4192.8987, "trades": 123, "taker_buy_volume": 23326.5, "taker_buy_quote": 2173.19656}, {"ts": 1773008100000, "open": 0.0933, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 32501.0, "quote_volume": 3031.59059, "trades": 138, "taker_buy_volume": 27177.4, "taker_buy_quote": 2534.78552}, {"ts": 1773008160000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 53355.5, "quote_volume": 4985.89978, "trades": 218, "taker_buy_volume": 31508.1, "taker_buy_quote": 2944.88613}, {"ts": 1773008220000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 23882.7, "quote_volume": 2233.03245, "trades": 37, "taker_buy_volume": 10654.1, "taker_buy_quote": 996.15835}, {"ts": 1773008280000, "open": 0.0934, "high": 0.0934, "low": 0.0929, "close": 0.0929, "volume": 211418.3, "quote_volume": 19688.42963, "trades": 199, "taker_buy_volume": 86734.3, "taker_buy_quote": 8071.57998}, {"ts": 1773008340000, "open": 0.0929, "high": 0.0931, "low": 0.0928, "close": 0.0928, "volume": 43522.4, "quote_volume": 4047.00268, "trades": 144, "taker_buy_volume": 25788.3, "taker_buy_quote": 2397.36524}, {"ts": 1773008400000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 46898.1, "quote_volume": 4353.56421, "trades": 192, "taker_buy_volume": 22588.1, "taker_buy_quote": 2096.63579}, {"ts": 1773008460000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 49366.0, "quote_volume": 4592.75285, "trades": 98, "taker_buy_volume": 28042.7, "taker_buy_quote": 2608.00848}, {"ts": 1773008520000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 11853.6, "quote_volume": 1101.10272, "trades": 137, "taker_buy_volume": 8139.1, "taker_buy_quote": 756.12239}, {"ts": 1773008580000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 78487.5, "quote_volume": 7286.94711, "trades": 135, "taker_buy_volume": 63050.4, "taker_buy_quote": 5853.04767}, {"ts": 1773008640000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 23913.6, "quote_volume": 2220.70332, "trades": 130, "taker_buy_volume": 9738.9, "taker_buy_quote": 903.93846}, {"ts": 1773008700000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 77101.5, "quote_volume": 7162.73355, "trades": 142, "taker_buy_volume": 24795.6, "taker_buy_quote": 2303.52934}, {"ts": 1773008760000, "open": 0.0929, "high": 0.0934, "low": 0.0929, "close": 0.0934, "volume": 395704.5, "quote_volume": 36902.51651, "trades": 188, "taker_buy_volume": 355038.7, "taker_buy_quote": 33110.68276}, {"ts": 1773008820000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 65706.0, "quote_volume": 6133.2317, "trades": 374, "taker_buy_volume": 27986.5, "taker_buy_quote": 2613.87474}, {"ts": 1773008880000, "open": 0.0933, "high": 0.0938, "low": 0.0933, "close": 0.0938, "volume": 142533.1, "quote_volume": 13332.55741, "trades": 175, "taker_buy_volume": 99224.2, "taker_buy_quote": 9283.32018}, {"ts": 1773008940000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 87175.4, "quote_volume": 8165.30799, "trades": 343, "taker_buy_volume": 7599.9, "taker_buy_quote": 711.94146}, {"ts": 1773009000000, "open": 0.0935, "high": 0.0936, "low": 0.0932, "close": 0.0932, "volume": 92865.9, "quote_volume": 8671.52842, "trades": 164, "taker_buy_volume": 43198.3, "taker_buy_quote": 4036.342}, {"ts": 1773009060000, "open": 0.0932, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 58479.5, "quote_volume": 5448.53356, "trades": 143, "taker_buy_volume": 34426.3, "taker_buy_quote": 3210.20192}, {"ts": 1773009120000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 50400.4, "quote_volume": 4705.91214, "trades": 80, "taker_buy_volume": 6678.0, "taker_buy_quote": 623.4237}, {"ts": 1773009180000, "open": 0.0935, "high": 0.0939, "low": 0.0935, "close": 0.0937, "volume": 146108.8, "quote_volume": 13708.38105, "trades": 258, "taker_buy_volume": 103406.0, "taker_buy_quote": 9704.23045}, {"ts": 1773009240000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 29119.0, "quote_volume": 2731.28348, "trades": 106, "taker_buy_volume": 17541.5, "taker_buy_quote": 1645.42155}, {"ts": 1773009300000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 16159.6, "quote_volume": 1515.77048, "trades": 15, "taker_buy_volume": 10482.1, "taker_buy_quote": 983.22098}, {"ts": 1773009360000, "open": 0.0938, "high": 0.0941, "low": 0.0937, "close": 0.0941, "volume": 115743.1, "quote_volume": 10870.12785, "trades": 122, "taker_buy_volume": 91414.8, "taker_buy_quote": 8586.30758}, {"ts": 1773009420000, "open": 0.0941, "high": 0.0945, "low": 0.0941, "close": 0.0943, "volume": 100170.9, "quote_volume": 9438.26651, "trades": 197, "taker_buy_volume": 49009.9, "taker_buy_quote": 4618.52079}, {"ts": 1773009480000, "open": 0.0943, "high": 0.0943, "low": 0.0938, "close": 0.0938, "volume": 129490.8, "quote_volume": 12157.76723, "trades": 318, "taker_buy_volume": 75618.6, "taker_buy_quote": 7095.12632}, {"ts": 1773009540000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 146016.1, "quote_volume": 13696.88546, "trades": 366, "taker_buy_volume": 87152.0, "taker_buy_quote": 8174.69037}, {"ts": 1773009600000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 63017.4, "quote_volume": 5915.94378, "trades": 128, "taker_buy_volume": 21154.3, "taker_buy_quote": 1985.82376}, {"ts": 1773009660000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 40466.2, "quote_volume": 3799.76447, "trades": 142, "taker_buy_volume": 15724.6, "taker_buy_quote": 1476.53994}, {"ts": 1773009720000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 15001.2, "quote_volume": 1408.11368, "trades": 27, "taker_buy_volume": 1131.1, "taker_buy_quote": 106.21029}, {"ts": 1773009780000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 51113.3, "quote_volume": 4794.42754, "trades": 242, "taker_buy_volume": 38494.9, "taker_buy_quote": 3610.82162}, {"ts": 1773009840000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 42273.5, "quote_volume": 3962.37398, "trades": 63, "taker_buy_volume": 18288.6, "taker_buy_quote": 1714.27408}, {"ts": 1773009900000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 75122.8, "quote_volume": 7051.85535, "trades": 188, "taker_buy_volume": 39428.2, "taker_buy_quote": 3700.36452}, {"ts": 1773009960000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 12290.1, "quote_volume": 1152.89135, "trades": 93, "taker_buy_volume": 3534.9, "taker_buy_quote": 331.63772}, {"ts": 1773010020000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 8040.9, "quote_volume": 755.05115, "trades": 28, "taker_buy_volume": 1001.2, "taker_buy_quote": 94.02332}, {"ts": 1773010080000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0941, "volume": 103790.5, "quote_volume": 9773.47196, "trades": 196, "taker_buy_volume": 55273.7, "taker_buy_quote": 5204.70766}, {"ts": 1773010140000, "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 98161.8, "quote_volume": 9238.60533, "trades": 148, "taker_buy_volume": 47296.4, "taker_buy_quote": 4453.27806}, {"ts": 1773010200000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 20906.6, "quote_volume": 1963.18868, "trades": 35, "taker_buy_volume": 14218.3, "taker_buy_quote": 1335.14449}, {"ts": 1773010260000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 46936.0, "quote_volume": 4412.65266, "trades": 123, "taker_buy_volume": 23170.7, "taker_buy_quote": 2178.22243}, {"ts": 1773010320000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 49204.4, "quote_volume": 4626.3641, "trades": 142, "taker_buy_volume": 26945.4, "taker_buy_quote": 2533.66883}, {"ts": 1773010380000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 480.5, "quote_volume": 45.167, "trades": 8, "taker_buy_volume": 268.0, "taker_buy_quote": 25.192}, {"ts": 1773010440000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 42537.4, "quote_volume": 4000.4841, "trades": 306, "taker_buy_volume": 41131.6, "taker_buy_quote": 3868.30148}, {"ts": 1773010500000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 20584.0, "quote_volume": 1933.51231, "trades": 40, "taker_buy_volume": 10095.6, "taker_buy_quote": 948.59212}, {"ts": 1773010560000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 2163.3, "quote_volume": 203.12216, "trades": 29, "taker_buy_volume": 1230.3, "taker_buy_quote": 115.52517}, {"ts": 1773010620000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 7344.0, "quote_volume": 689.6016, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010680000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 5188.5, "quote_volume": 487.719, "trades": 66, "taker_buy_volume": 923.3, "taker_buy_quote": 86.7902}, {"ts": 1773010740000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010800000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 19922.3, "quote_volume": 1871.5711, "trades": 54, "taker_buy_volume": 3892.8, "taker_buy_quote": 365.91361}, {"ts": 1773010860000, "open": 0.0939, "high": 0.0944, "low": 0.0939, "close": 0.0941, "volume": 145699.1, "quote_volume": 13739.21088, "trades": 363, "taker_buy_volume": 78540.3, "taker_buy_quote": 7411.15209}, {"ts": 1773010920000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 31608.4, "quote_volume": 2977.51128, "trades": 59, "taker_buy_volume": 2764.5, "taker_buy_quote": 260.4159}, {"ts": 1773010980000, "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 9223.5, "quote_volume": 869.3515, "trades": 51, "taker_buy_volume": 7329.1, "taker_buy_quote": 690.95152}, {"ts": 1773011040000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 61935.3, "quote_volume": 5843.24648, "trades": 183, "taker_buy_volume": 11352.3, "taker_buy_quote": 1071.09476}, {"ts": 1773011100000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 43370.7, "quote_volume": 4095.66786, "trades": 115, "taker_buy_volume": 13802.4, "taker_buy_quote": 1303.59782}, {"ts": 1773011160000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 33406.8, "quote_volume": 3147.05912, "trades": 56, "taker_buy_volume": 15093.1, "taker_buy_quote": 1421.83302}, {"ts": 1773011220000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 3602.5, "quote_volume": 339.07154, "trades": 28, "taker_buy_volume": 1169.2, "taker_buy_quote": 110.05587}, {"ts": 1773011280000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 306079.5, "quote_volume": 28778.04131, "trades": 210, "taker_buy_volume": 64599.7, "taker_buy_quote": 6075.54071}, {"ts": 1773011340000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 25661.8, "quote_volume": 2412.2092, "trades": 81, "taker_buy_volume": 22738.2, "taker_buy_quote": 2137.3908}, {"ts": 1773011400000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 113021.8, "quote_volume": 10604.77742, "trades": 92, "taker_buy_volume": 41666.5, "taker_buy_quote": 3911.37028}, {"ts": 1773011460000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 32873.7, "quote_volume": 3078.45311, "trades": 201, "taker_buy_volume": 21391.8, "taker_buy_quote": 2003.38823}, {"ts": 1773011520000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 53033.6, "quote_volume": 4979.82818, "trades": 116, "taker_buy_volume": 29444.2, "taker_buy_quote": 2764.78352}, {"ts": 1773011580000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 17121.3, "quote_volume": 1608.46486, "trades": 32, "taker_buy_volume": 16746.3, "taker_buy_quote": 1573.25236}, {"ts": 1773011640000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 8734.0, "quote_volume": 821.33609, "trades": 41, "taker_buy_volume": 8019.2, "taker_buy_quote": 754.16295}, {"ts": 1773011700000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 54376.8, "quote_volume": 5104.483, "trades": 120, "taker_buy_volume": 15333.6, "taker_buy_quote": 1438.47345}, {"ts": 1773011760000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 64469.2, "quote_volume": 6047.16968, "trades": 93, "taker_buy_volume": 12814.1, "taker_buy_quote": 1201.96258}, {"ts": 1773011820000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 23199.6, "quote_volume": 2177.30818, "trades": 35, "taker_buy_volume": 2009.3, "taker_buy_quote": 188.63575}, {"ts": 1773011880000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 40650.3, "quote_volume": 3811.18897, "trades": 53, "taker_buy_volume": 24811.4, "taker_buy_quote": 2326.50719}, {"ts": 1773011940000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 3022.6, "quote_volume": 282.89169, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012000000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012060000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 19360.9, "quote_volume": 1812.19693, "trades": 35, "taker_buy_volume": 16769.9, "taker_buy_quote": 1569.67933}, {"ts": 1773012120000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 74421.8, "quote_volume": 6971.66286, "trades": 66, "taker_buy_volume": 22064.3, "taker_buy_quote": 2066.76816}, {"ts": 1773012180000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 83553.1, "quote_volume": 7855.06812, "trades": 169, "taker_buy_volume": 33369.4, "taker_buy_quote": 3138.38957}, {"ts": 1773012240000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 38177.9, "quote_volume": 3592.04037, "trades": 44, "taker_buy_volume": 7048.8, "taker_buy_quote": 663.29208}, {"ts": 1773012300000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 104416.0, "quote_volume": 9833.75713, "trades": 89, "taker_buy_volume": 65984.2, "taker_buy_quote": 6215.09472}, {"ts": 1773012360000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 22140.0, "quote_volume": 2085.56783, "trades": 47, "taker_buy_volume": 16495.3, "taker_buy_quote": 1553.85726}, {"ts": 1773012420000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 114045.2, "quote_volume": 10715.74504, "trades": 64, "taker_buy_volume": 57330.3, "taker_buy_quote": 5384.15123}, {"ts": 1773012480000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 21899.1, "quote_volume": 2056.31379, "trades": 30, "taker_buy_volume": 11914.6, "taker_buy_quote": 1118.78094}, {"ts": 1773012540000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 27791.2, "quote_volume": 2612.31403, "trades": 60, "taker_buy_volume": 3327.4, "taker_buy_quote": 312.73811}, {"ts": 1773012600000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 39160.6, "quote_volume": 3681.0964, "trades": 79, "taker_buy_volume": 16478.7, "taker_buy_quote": 1548.9978}, {"ts": 1773012660000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 89216.8, "quote_volume": 8395.2892, "trades": 66, "taker_buy_volume": 2887.4, "taker_buy_quote": 271.70434}, {"ts": 1773012720000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 53890.7, "quote_volume": 5065.52238, "trades": 59, "taker_buy_volume": 7102.2, "taker_buy_quote": 667.89826}, {"ts": 1773012780000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 40432.2, "quote_volume": 3800.62681, "trades": 58, "taker_buy_volume": 16190.5, "taker_buy_quote": 1521.91551}, {"ts": 1773012840000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 1383.6, "quote_volume": 130.05734, "trades": 21, "taker_buy_volume": 1119.5, "taker_buy_quote": 105.24257}, {"ts": 1773012900000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 37285.2, "quote_volume": 3502.69237, "trades": 41, "taker_buy_volume": 10586.3, "taker_buy_quote": 995.02621}, {"ts": 1773012960000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 31329.2, "quote_volume": 2943.8755, "trades": 55, "taker_buy_volume": 8515.5, "taker_buy_quote": 799.85155}, {"ts": 1773013020000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 24192.4, "quote_volume": 2274.69488, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013080000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 64856.1, "quote_volume": 6084.55142, "trades": 55, "taker_buy_volume": 793.5, "taker_buy_quote": 74.50965}, {"ts": 1773013140000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 36943.2, "quote_volume": 3458.63037, "trades": 87, "taker_buy_volume": 4836.9, "taker_buy_quote": 452.8212}, {"ts": 1773013200000, "open": 0.0936, "high": 0.0937, "low": 0.0934, "close": 0.0936, "volume": 45739.4, "quote_volume": 4278.88797, "trades": 76, "taker_buy_volume": 2029.4, "taker_buy_quote": 189.88261}, {"ts": 1773013260000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 1196.1, "quote_volume": 111.94535, "trades": 15, "taker_buy_volume": 1014.6, "taker_buy_quote": 94.96656}, {"ts": 1773013320000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 13514.1, "quote_volume": 1264.46576, "trades": 75, "taker_buy_volume": 2557.8, "taker_buy_quote": 239.35247}, {"ts": 1773013380000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 6484.4, "quote_volume": 605.87845, "trades": 21, "taker_buy_volume": 1487.7, "taker_buy_quote": 139.14906}, {"ts": 1773013440000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 58145.2, "quote_volume": 5432.38052, "trades": 116, "taker_buy_volume": 20297.4, "taker_buy_quote": 1896.28963}, {"ts": 1773013500000, "open": 0.0933, "high": 0.0934, "low": 0.093, "close": 0.0933, "volume": 176075.2, "quote_volume": 16410.4102, "trades": 289, "taker_buy_volume": 63709.3, "taker_buy_quote": 5943.14554}, {"ts": 1773013560000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 138987.7, "quote_volume": 12956.89248, "trades": 148, "taker_buy_volume": 58349.9, "taker_buy_quote": 5441.04433}, {"ts": 1773013620000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 32506.0, "quote_volume": 3033.84916, "trades": 52, "taker_buy_volume": 10696.8, "taker_buy_quote": 998.31416}, {"ts": 1773013680000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 72934.7, "quote_volume": 6793.37091, "trades": 105, "taker_buy_volume": 32160.9, "taker_buy_quote": 2996.08215}, {"ts": 1773013740000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 20025.7, "quote_volume": 1869.18671, "trades": 91, "taker_buy_volume": 13763.8, "taker_buy_quote": 1285.34705}, {"ts": 1773013800000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 28158.9, "quote_volume": 2635.69939, "trades": 54, "taker_buy_volume": 27249.5, "taker_buy_quote": 2550.57955}, {"ts": 1773013860000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 40773.3, "quote_volume": 3810.61517, "trades": 58, "taker_buy_volume": 20044.5, "taker_buy_quote": 1873.84736}, {"ts": 1773013920000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 42601.3, "quote_volume": 3974.75497, "trades": 78, "taker_buy_volume": 33943.7, "taker_buy_quote": 3166.94721}, {"ts": 1773013980000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 51024.2, "quote_volume": 4755.88555, "trades": 58, "taker_buy_volume": 29421.7, "taker_buy_quote": 2741.66009}, {"ts": 1773014040000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 7829.2, "quote_volume": 728.89852, "trades": 10, "taker_buy_volume": 7829.2, "taker_buy_quote": 728.89852}, {"ts": 1773014100000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 66947.0, "quote_volume": 6237.9045, "trades": 130, "taker_buy_volume": 34650.8, "taker_buy_quote": 3228.99388}, {"ts": 1773014160000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 75253.4, "quote_volume": 7013.8648, "trades": 383, "taker_buy_volume": 55363.9, "taker_buy_quote": 5160.09879}, {"ts": 1773014220000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.093, "volume": 60241.1, "quote_volume": 5604.18214, "trades": 201, "taker_buy_volume": 20201.2, "taker_buy_quote": 1879.332}, {"ts": 1773014280000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 34452.3, "quote_volume": 3204.04242, "trades": 131, "taker_buy_volume": 11053.4, "taker_buy_quote": 1027.9662}, {"ts": 1773014340000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 52830.3, "quote_volume": 4914.26902, "trades": 182, "taker_buy_volume": 29176.2, "taker_buy_quote": 2714.44846}, {"ts": 1773014400000, "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.093, "volume": 87799.2, "quote_volume": 8165.4671, "trades": 101, "taker_buy_volume": 5737.2, "taker_buy_quote": 533.74415}, {"ts": 1773014460000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.093, "volume": 140177.6, "quote_volume": 13030.63105, "trades": 179, "taker_buy_volume": 44035.6, "taker_buy_quote": 4093.83538}, {"ts": 1773014520000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 70927.2, "quote_volume": 6587.51294, "trades": 77, "taker_buy_volume": 36462.5, "taker_buy_quote": 3387.44345}, {"ts": 1773014580000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 146800.3, "quote_volume": 13628.03178, "trades": 148, "taker_buy_volume": 58512.9, "taker_buy_quote": 5435.37181}, {"ts": 1773014640000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 7733.9, "quote_volume": 718.61282, "trades": 29, "taker_buy_volume": 6817.7, "taker_buy_quote": 633.458}, {"ts": 1773014700000, "open": 0.0931, "high": 0.0935, "low": 0.0931, "close": 0.0934, "volume": 77081.8, "quote_volume": 7187.80378, "trades": 239, "taker_buy_volume": 33610.6, "taker_buy_quote": 3134.46902}, {"ts": 1773014760000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 28550.5, "quote_volume": 2665.76933, "trades": 78, "taker_buy_volume": 13864.1, "taker_buy_quote": 1294.29526}, {"ts": 1773014820000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0935, "volume": 53005.0, "quote_volume": 4951.7375, "trades": 114, "taker_buy_volume": 28598.0, "taker_buy_quote": 2671.2098}, {"ts": 1773014880000, "open": 0.0935, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 35727.0, "quote_volume": 3345.77089, "trades": 81, "taker_buy_volume": 22076.0, "taker_buy_quote": 2066.76323}, {"ts": 1773014940000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 12592.2, "quote_volume": 1180.30503, "trades": 48, "taker_buy_volume": 11197.6, "taker_buy_quote": 1049.53419}, {"ts": 1773015000000, "open": 0.0937, "high": 0.0941, "low": 0.0937, "close": 0.094, "volume": 24532.6, "quote_volume": 2302.15419, "trades": 65, "taker_buy_volume": 12261.6, "taker_buy_quote": 1152.16298}, {"ts": 1773015060000, "open": 0.0939, "high": 0.0941, "low": 0.0937, "close": 0.0938, "volume": 434196.1, "quote_volume": 40743.33091, "trades": 174, "taker_buy_volume": 32262.3, "taker_buy_quote": 3029.27094}, {"ts": 1773015120000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 48137.5, "quote_volume": 4519.25407, "trades": 144, "taker_buy_volume": 41463.8, "taker_buy_quote": 3892.60216}, {"ts": 1773015180000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 24697.9, "quote_volume": 2314.55511, "trades": 38, "taker_buy_volume": 21704.8, "taker_buy_quote": 2033.86006}, {"ts": 1773015240000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 9388.3, "quote_volume": 880.63852, "trades": 43, "taker_buy_volume": 8318.0, "taker_buy_quote": 780.24438}, {"ts": 1773015300000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 110362.0, "quote_volume": 10364.10018, "trades": 152, "taker_buy_volume": 52451.0, "taker_buy_quote": 4924.23052}, {"ts": 1773015360000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 311947.7, "quote_volume": 29260.30999, "trades": 220, "taker_buy_volume": 20892.6, "taker_buy_quote": 1959.78529}, {"ts": 1773015420000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 98799.7, "quote_volume": 9271.86342, "trades": 199, "taker_buy_volume": 70539.0, "taker_buy_quote": 6620.85464}, {"ts": 1773015480000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.094, "volume": 63279.2, "quote_volume": 5950.06401, "trades": 159, "taker_buy_volume": 50375.1, "taker_buy_quote": 4736.63387}, {"ts": 1773015540000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 9073.8, "quote_volume": 852.79868, "trades": 29, "taker_buy_volume": 492.0, "taker_buy_quote": 46.1988}, {"ts": 1773015600000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 67503.9, "quote_volume": 6318.32502, "trades": 133, "taker_buy_volume": 39627.7, "taker_buy_quote": 3708.05831}, {"ts": 1773015660000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 80232.7, "quote_volume": 7521.10034, "trades": 131, "taker_buy_volume": 34964.0, "taker_buy_quote": 3277.17715}, {"ts": 1773015720000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 33535.1, "quote_volume": 3145.60411, "trades": 56, "taker_buy_volume": 24302.8, "taker_buy_quote": 2279.61437}, {"ts": 1773015780000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 41746.3, "quote_volume": 3913.21645, "trades": 70, "taker_buy_volume": 30313.5, "taker_buy_quote": 2841.34389}, {"ts": 1773015840000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 51153.5, "quote_volume": 4780.25238, "trades": 66, "taker_buy_volume": 29376.9, "taker_buy_quote": 2746.64023}, {"ts": 1773015900000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 74895.1, "quote_volume": 6979.87349, "trades": 104, "taker_buy_volume": 47546.5, "taker_buy_quote": 4429.5777}, {"ts": 1773015960000, "open": 0.0933, "high": 0.0938, "low": 0.0933, "close": 0.0936, "volume": 49107.4, "quote_volume": 4596.72937, "trades": 102, "taker_buy_volume": 21581.9, "taker_buy_quote": 2018.94951}, {"ts": 1773016020000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 46781.2, "quote_volume": 4387.1233, "trades": 81, "taker_buy_volume": 31007.5, "taker_buy_quote": 2908.42433}, {"ts": 1773016080000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 36973.2, "quote_volume": 3469.08937, "trades": 70, "taker_buy_volume": 17094.1, "taker_buy_quote": 1603.49607}, {"ts": 1773016140000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.094, "volume": 27254.3, "quote_volume": 2560.36909, "trades": 210, "taker_buy_volume": 7999.0, "taker_buy_quote": 752.08175}, {"ts": 1773016200000, "open": 0.094, "high": 0.0947, "low": 0.094, "close": 0.0944, "volume": 352800.2, "quote_volume": 33332.22548, "trades": 367, "taker_buy_volume": 239818.1, "taker_buy_quote": 22659.68544}, {"ts": 1773016260000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 3914.3, "quote_volume": 369.18847, "trades": 29, "taker_buy_volume": 1618.4, "taker_buy_quote": 152.69611}, {"ts": 1773016320000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 25978.2, "quote_volume": 2455.11448, "trades": 54, "taker_buy_volume": 16530.9, "taker_buy_quote": 1562.75328}, {"ts": 1773016380000, "open": 0.0946, "high": 0.0952, "low": 0.0945, "close": 0.0952, "volume": 71704.2, "quote_volume": 6803.95183, "trades": 108, "taker_buy_volume": 48117.2, "taker_buy_quote": 4567.80742}, {"ts": 1773016440000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 35129.8, "quote_volume": 3337.19591, "trades": 53, "taker_buy_volume": 17887.1, "taker_buy_quote": 1699.87119}, {"ts": 1773016500000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 63518.0, "quote_volume": 6045.58919, "trades": 144, "taker_buy_volume": 28470.4, "taker_buy_quote": 2710.55228}, {"ts": 1773016560000, "open": 0.0953, "high": 0.0956, "low": 0.0951, "close": 0.0955, "volume": 110020.9, "quote_volume": 10497.42475, "trades": 389, "taker_buy_volume": 51986.6, "taker_buy_quote": 4962.76306}, {"ts": 1773016620000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 177422.2, "quote_volume": 16917.32417, "trades": 281, "taker_buy_volume": 114143.3, "taker_buy_quote": 10885.03114}, {"ts": 1773016680000, "open": 0.0952, "high": 0.0956, "low": 0.0951, "close": 0.0952, "volume": 419771.7, "quote_volume": 40029.04814, "trades": 384, "taker_buy_volume": 240355.7, "taker_buy_quote": 22925.50003}, {"ts": 1773016740000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 26788.8, "quote_volume": 2546.3284, "trades": 40, "taker_buy_volume": 21524.1, "taker_buy_quote": 2045.95619}, {"ts": 1773016800000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 84360.4, "quote_volume": 7993.948, "trades": 124, "taker_buy_volume": 47584.5, "taker_buy_quote": 4507.47446}, {"ts": 1773016860000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 47407.4, "quote_volume": 4484.74004, "trades": 251, "taker_buy_volume": 33861.8, "taker_buy_quote": 3203.32628}, {"ts": 1773016920000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 41503.8, "quote_volume": 3923.71742, "trades": 65, "taker_buy_volume": 20405.8, "taker_buy_quote": 1930.05554}, {"ts": 1773016980000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 46527.2, "quote_volume": 4392.21505, "trades": 86, "taker_buy_volume": 27408.0, "taker_buy_quote": 2587.34191}, {"ts": 1773017040000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 33968.9, "quote_volume": 3206.67263, "trades": 105, "taker_buy_volume": 14449.2, "taker_buy_quote": 1364.01295}, {"ts": 1773017100000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 89112.7, "quote_volume": 8411.56942, "trades": 247, "taker_buy_volume": 41756.3, "taker_buy_quote": 3938.32519}, {"ts": 1773017160000, "open": 0.0945, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 193186.0, "quote_volume": 18253.29299, "trades": 222, "taker_buy_volume": 145350.7, "taker_buy_quote": 13734.08663}, {"ts": 1773017220000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 56478.2, "quote_volume": 5320.83513, "trades": 143, "taker_buy_volume": 11259.1, "taker_buy_quote": 1060.66024}, {"ts": 1773017280000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 45190.5, "quote_volume": 4257.22545, "trades": 290, "taker_buy_volume": 1493.7, "taker_buy_quote": 140.85591}, {"ts": 1773017340000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 16531.0, "quote_volume": 1557.00405, "trades": 38, "taker_buy_volume": 920.6, "taker_buy_quote": 86.64966}, {"ts": 1773017400000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 82489.7, "quote_volume": 7770.20836, "trades": 129, "taker_buy_volume": 56129.4, "taker_buy_quote": 5286.22686}, {"ts": 1773017460000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 10414.7, "quote_volume": 981.06474, "trades": 30, "taker_buy_volume": 1141.1, "taker_buy_quote": 107.49162}, {"ts": 1773017520000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 66774.7, "quote_volume": 6297.00783, "trades": 108, "taker_buy_volume": 39476.7, "taker_buy_quote": 3720.82542}, {"ts": 1773017580000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 20822.4, "quote_volume": 1960.78507, "trades": 92, "taker_buy_volume": 16895.1, "taker_buy_quote": 1591.07305}, {"ts": 1773017640000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 67945.0, "quote_volume": 6387.4477, "trades": 127, "taker_buy_volume": 35529.1, "taker_buy_quote": 3339.08552}, {"ts": 1773017700000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 11943.9, "quote_volume": 1122.31, "trades": 88, "taker_buy_volume": 5958.0, "taker_buy_quote": 559.8159}, {"ts": 1773017760000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 60917.0, "quote_volume": 5732.25118, "trades": 253, "taker_buy_volume": 15700.9, "taker_buy_quote": 1477.42786}, {"ts": 1773017820000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 4530.4, "quote_volume": 426.31064, "trades": 55, "taker_buy_volume": 3689.8, "taker_buy_quote": 347.21018}, {"ts": 1773017880000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 27265.6, "quote_volume": 2565.69296, "trades": 133, "taker_buy_volume": 27265.6, "taker_buy_quote": 2565.69296}, {"ts": 1773017940000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 11864.2, "quote_volume": 1116.42122, "trades": 7, "taker_buy_volume": 11490.0, "taker_buy_quote": 1081.209}, {"ts": 1773018000000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 2129.7, "quote_volume": 200.28576, "trades": 24, "taker_buy_volume": 1254.4, "taker_buy_quote": 117.98406}, {"ts": 1773018060000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 88914.4, "quote_volume": 8359.1449, "trades": 377, "taker_buy_volume": 33594.0, "taker_buy_quote": 3158.95327}, {"ts": 1773018120000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 51350.0, "quote_volume": 4823.89787, "trades": 228, "taker_buy_volume": 32595.7, "taker_buy_quote": 3061.08464}, {"ts": 1773018180000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 15343.0, "quote_volume": 1440.7077, "trades": 34, "taker_buy_volume": 13362.0, "taker_buy_quote": 1254.6918}, {"ts": 1773018240000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 117893.8, "quote_volume": 11045.8551, "trades": 290, "taker_buy_volume": 88477.6, "taker_buy_quote": 8290.74042}, {"ts": 1773018300000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0937, "volume": 61891.6, "quote_volume": 5788.67927, "trades": 117, "taker_buy_volume": 14022.1, "taker_buy_quote": 1311.9122}, {"ts": 1773018360000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 109294.8, "quote_volume": 10234.38158, "trades": 132, "taker_buy_volume": 39399.4, "taker_buy_quote": 3688.00599}, {"ts": 1773018420000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 24553.2, "quote_volume": 2298.17952, "trades": 59, "taker_buy_volume": 16485.3, "taker_buy_quote": 1543.02408}, {"ts": 1773018480000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 63984.8, "quote_volume": 5982.5788, "trades": 122, "taker_buy_volume": 25377.1, "taker_buy_quote": 2372.75885}, {"ts": 1773018540000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 9246.9, "quote_volume": 865.50984, "trades": 21, "taker_buy_volume": 971.7, "taker_buy_quote": 90.95112}, {"ts": 1773018600000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 70917.5, "quote_volume": 6645.77402, "trades": 49, "taker_buy_volume": 2217.1, "taker_buy_quote": 207.81317}, {"ts": 1773018660000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 17053.3, "quote_volume": 1597.89421, "trades": 33, "taker_buy_volume": 1770.5, "taker_buy_quote": 165.89585}, {"ts": 1773018720000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 25837.4, "quote_volume": 2428.29042, "trades": 39, "taker_buy_volume": 2433.4, "taker_buy_quote": 228.54276}, {"ts": 1773018780000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 29483.2, "quote_volume": 2762.54605, "trades": 48, "taker_buy_volume": 6632.5, "taker_buy_quote": 622.05806}, {"ts": 1773018840000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 44720.1, "quote_volume": 4192.14561, "trades": 58, "taker_buy_volume": 16918.2, "taker_buy_quote": 1586.62779}, {"ts": 1773018900000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 6657.1, "quote_volume": 624.43598, "trades": 18, "taker_buy_volume": 342.9, "taker_buy_quote": 32.16402}, {"ts": 1773018960000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 40764.6, "quote_volume": 3826.36365, "trades": 43, "taker_buy_volume": 7380.5, "taker_buy_quote": 692.66709}, {"ts": 1773019020000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 67906.9, "quote_volume": 6380.05504, "trades": 57, "taker_buy_volume": 38667.9, "taker_buy_quote": 3632.39305}, {"ts": 1773019080000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 77621.1, "quote_volume": 7313.12849, "trades": 191, "taker_buy_volume": 29510.9, "taker_buy_quote": 2780.3515}, {"ts": 1773019140000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 44266.8, "quote_volume": 4170.53507, "trades": 169, "taker_buy_volume": 17635.8, "taker_buy_quote": 1661.94874}, {"ts": 1773019200000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 61669.5, "quote_volume": 5800.7111, "trades": 133, "taker_buy_volume": 49113.8, "taker_buy_quote": 4620.37651}, {"ts": 1773019260000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 25879.6, "quote_volume": 2434.50778, "trades": 90, "taker_buy_volume": 11895.7, "taker_buy_quote": 1119.01586}, {"ts": 1773019320000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 9816.4, "quote_volume": 924.5438, "trades": 32, "taker_buy_volume": 1971.5, "taker_buy_quote": 185.59252}, {"ts": 1773019380000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 23633.3, "quote_volume": 2228.53853, "trades": 46, "taker_buy_volume": 9647.9, "taker_buy_quote": 909.77925}, {"ts": 1773019440000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 45511.8, "quote_volume": 4291.33714, "trades": 80, "taker_buy_volume": 12356.5, "taker_buy_quote": 1165.86982}, {"ts": 1773019500000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 53618.7, "quote_volume": 5073.12969, "trades": 62, "taker_buy_volume": 32697.7, "taker_buy_quote": 3093.96749}, {"ts": 1773019560000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 70936.1, "quote_volume": 6713.68753, "trades": 108, "taker_buy_volume": 34197.3, "taker_buy_quote": 3235.75115}, {"ts": 1773019620000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 3163.2, "quote_volume": 298.8137, "trades": 31, "taker_buy_volume": 791.8, "taker_buy_quote": 74.76494}, {"ts": 1773019680000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 606.3, "quote_volume": 57.24424, "trades": 9, "taker_buy_volume": 95.2, "taker_buy_quote": 8.9964}, {"ts": 1773019740000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 28357.5, "quote_volume": 2676.948, "trades": 135, "taker_buy_volume": 3725.2, "taker_buy_quote": 351.65888}, {"ts": 1773019800000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 50506.7, "quote_volume": 4767.83248, "trades": 226, "taker_buy_volume": 33368.8, "taker_buy_quote": 3150.01472}, {"ts": 1773019860000, "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0941, "volume": 87153.4, "quote_volume": 8222.67169, "trades": 148, "taker_buy_volume": 49454.0, "taker_buy_quote": 4663.59026}, {"ts": 1773019920000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 82254.2, "quote_volume": 7745.13424, "trades": 264, "taker_buy_volume": 59193.1, "taker_buy_quote": 5574.43806}, {"ts": 1773019980000, "open": 0.0944, "high": 0.0948, "low": 0.0944, "close": 0.0948, "volume": 151049.2, "quote_volume": 14295.70139, "trades": 309, "taker_buy_volume": 122166.4, "taker_buy_quote": 11562.7025}, {"ts": 1773020040000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 309515.9, "quote_volume": 29343.41632, "trades": 288, "taker_buy_volume": 229615.1, "taker_buy_quote": 21771.59201}, {"ts": 1773020100000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 59278.9, "quote_volume": 5605.96535, "trades": 99, "taker_buy_volume": 23163.4, "taker_buy_quote": 2190.19008}, {"ts": 1773020160000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 51206.6, "quote_volume": 4846.77537, "trades": 210, "taker_buy_volume": 19801.9, "taker_buy_quote": 1874.01091}, {"ts": 1773020220000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 48414.5, "quote_volume": 4578.98742, "trades": 64, "taker_buy_volume": 17666.7, "taker_buy_quote": 1670.5602}, {"ts": 1773020280000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 11079.8, "quote_volume": 1045.93312, "trades": 32, "taker_buy_volume": 8286.6, "taker_buy_quote": 782.25504}, {"ts": 1773020340000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2118.6, "quote_volume": 199.99584, "trades": 3, "taker_buy_volume": 2118.6, "taker_buy_quote": 199.99584}, {"ts": 1773020400000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 33799.0, "quote_volume": 3185.85616, "trades": 69, "taker_buy_volume": 6306.8, "taker_buy_quote": 594.53213}, {"ts": 1773020460000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 7685.1, "quote_volume": 724.82786, "trades": 22, "taker_buy_volume": 1541.6, "taker_buy_quote": 145.46374}, {"ts": 1773020520000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 4272.2, "quote_volume": 402.8791, "trades": 12, "taker_buy_volume": 463.8, "taker_buy_quote": 43.74698}, {"ts": 1773020580000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020640000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 643.1, "quote_volume": 60.697, "trades": 6, "taker_buy_volume": 526.7, "taker_buy_quote": 49.72048}, {"ts": 1773020700000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 35305.9, "quote_volume": 3330.2631, "trades": 32, "taker_buy_volume": 18302.3, "taker_buy_quote": 1726.79888}, {"ts": 1773020760000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 29425.8, "quote_volume": 2777.09716, "trades": 29, "taker_buy_volume": 10488.3, "taker_buy_quote": 990.09552}, {"ts": 1773020820000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 28093.4, "quote_volume": 2643.32317, "trades": 39, "taker_buy_volume": 7494.1, "taker_buy_quote": 705.16327}, {"ts": 1773020880000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 10516.0, "quote_volume": 987.74903, "trades": 18, "taker_buy_volume": 6957.7, "taker_buy_quote": 653.34303}, {"ts": 1773020940000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 13447.4, "quote_volume": 1262.71086, "trades": 27, "taker_buy_volume": 12609.9, "taker_buy_quote": 1184.06961}, {"ts": 1773021000000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 7444.9, "quote_volume": 699.07611, "trades": 10, "taker_buy_volume": 7026.1, "taker_buy_quote": 659.75079}, {"ts": 1773021060000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 42450.2, "quote_volume": 3982.75482, "trades": 48, "taker_buy_volume": 22580.8, "taker_buy_quote": 2118.20316}, {"ts": 1773021120000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 4287.8, "quote_volume": 402.61856, "trades": 10, "taker_buy_volume": 4229.2, "taker_buy_quote": 397.12188}, {"ts": 1773021180000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021240000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 18658.8, "quote_volume": 1751.98992, "trades": 23, "taker_buy_volume": 10304.6, "taker_buy_quote": 967.60194}, {"ts": 1773021300000, "open": 0.0938, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 31176.6, "quote_volume": 2924.40062, "trades": 50, "taker_buy_volume": 8470.9, "taker_buy_quote": 794.01626}, {"ts": 1773021360000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 59118.6, "quote_volume": 5533.13126, "trades": 86, "taker_buy_volume": 38282.1, "taker_buy_quote": 3580.92168}, {"ts": 1773021420000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 56404.7, "quote_volume": 5269.26281, "trades": 55, "taker_buy_volume": 20618.0, "taker_buy_quote": 1926.16747}, {"ts": 1773021480000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 9758.7, "quote_volume": 911.46258, "trades": 29, "taker_buy_volume": 683.2, "taker_buy_quote": 63.81088}, {"ts": 1773021540000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 541.9, "quote_volume": 50.61346, "trades": 5, "taker_buy_volume": 117.8, "taker_buy_quote": 11.00252}, {"ts": 1773021600000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 31484.1, "quote_volume": 2938.29458, "trades": 84, "taker_buy_volume": 12138.4, "taker_buy_quote": 1132.5886}, {"ts": 1773021660000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 55674.1, "quote_volume": 5198.19883, "trades": 112, "taker_buy_volume": 17370.8, "taker_buy_quote": 1622.09772}, {"ts": 1773021720000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 114444.3, "quote_volume": 10682.59075, "trades": 141, "taker_buy_volume": 49495.9, "taker_buy_quote": 4615.98644}, {"ts": 1773021780000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 27829.0, "quote_volume": 2591.61749, "trades": 28, "taker_buy_volume": 8622.5, "taker_buy_quote": 803.44929}, {"ts": 1773021840000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 566.6, "quote_volume": 52.76546, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 13.98}, {"ts": 1773021900000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 135115.9, "quote_volume": 12571.33177, "trades": 260, "taker_buy_volume": 78658.2, "taker_buy_quote": 7316.01379}, {"ts": 1773021960000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 57618.7, "quote_volume": 5372.26747, "trades": 248, "taker_buy_volume": 19191.8, "taker_buy_quote": 1790.07067}, {"ts": 1773022020000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 42287.5, "quote_volume": 3934.37816, "trades": 148, "taker_buy_volume": 24117.3, "taker_buy_quote": 2243.13342}, {"ts": 1773022080000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 129908.1, "quote_volume": 12140.72514, "trades": 255, "taker_buy_volume": 73664.7, "taker_buy_quote": 6883.87911}, {"ts": 1773022140000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 63543.6, "quote_volume": 5945.07155, "trades": 110, "taker_buy_volume": 21639.8, "taker_buy_quote": 2024.43391}, {"ts": 1773022200000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 34725.4, "quote_volume": 3244.44829, "trades": 75, "taker_buy_volume": 7556.5, "taker_buy_quote": 705.84668}, {"ts": 1773022260000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 37120.0, "quote_volume": 3471.84116, "trades": 69, "taker_buy_volume": 24670.6, "taker_buy_quote": 2306.78875}, {"ts": 1773022320000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 14893.6, "quote_volume": 1390.28691, "trades": 123, "taker_buy_volume": 67.6, "taker_buy_quote": 6.31384}, {"ts": 1773022380000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 43994.1, "quote_volume": 4104.64953, "trades": 99, "taker_buy_volume": 11353.9, "taker_buy_quote": 1059.31887}, {"ts": 1773022440000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 57030.4, "quote_volume": 5315.68635, "trades": 195, "taker_buy_volume": 28067.4, "taker_buy_quote": 2616.01874}, {"ts": 1773022500000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 38515.0, "quote_volume": 3584.87065, "trades": 74, "taker_buy_volume": 12065.6, "taker_buy_quote": 1122.48681}, {"ts": 1773022560000, "open": 0.0931, "high": 0.0937, "low": 0.0931, "close": 0.0936, "volume": 487015.6, "quote_volume": 45477.85706, "trades": 244, "taker_buy_volume": 410548.3, "taker_buy_quote": 38331.5779}, {"ts": 1773022620000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 20945.2, "quote_volume": 1960.17435, "trades": 60, "taker_buy_volume": 3784.2, "taker_buy_quote": 354.01139}, {"ts": 1773022680000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 49882.7, "quote_volume": 4666.6326, "trades": 69, "taker_buy_volume": 13423.5, "taker_buy_quote": 1255.61725}, {"ts": 1773022740000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 41639.1, "quote_volume": 3903.97871, "trades": 56, "taker_buy_volume": 24031.7, "taker_buy_quote": 2254.04225}, {"ts": 1773022800000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 141161.9, "quote_volume": 13241.16229, "trades": 128, "taker_buy_volume": 33176.7, "taker_buy_quote": 3112.13884}, {"ts": 1773022860000, "open": 0.0938, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 106749.7, "quote_volume": 10005.58706, "trades": 160, "taker_buy_volume": 48177.2, "taker_buy_quote": 4515.05399}, {"ts": 1773022920000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 25341.5, "quote_volume": 2379.50898, "trades": 96, "taker_buy_volume": 12525.6, "taker_buy_quote": 1176.11632}, {"ts": 1773022980000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 108289.0, "quote_volume": 10174.59996, "trades": 201, "taker_buy_volume": 43264.3, "taker_buy_quote": 4065.79138}, {"ts": 1773023040000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 6124.6, "quote_volume": 575.09994, "trades": 11, "taker_buy_volume": 5749.6, "taker_buy_quote": 539.88744}, {"ts": 1773023100000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 66819.1, "quote_volume": 6270.08856, "trades": 164, "taker_buy_volume": 33450.0, "taker_buy_quote": 3138.4767}, {"ts": 1773023160000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 39349.0, "quote_volume": 3693.88128, "trades": 50, "taker_buy_volume": 21158.0, "taker_buy_quote": 1985.74638}, {"ts": 1773023220000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 36518.6, "quote_volume": 3422.9636, "trades": 56, "taker_buy_volume": 18169.5, "taker_buy_quote": 1702.48215}, {"ts": 1773023280000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 62737.5, "quote_volume": 5878.50375, "trades": 85, "taker_buy_volume": 47343.4, "taker_buy_quote": 4436.07658}, {"ts": 1773023340000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 33575.9, "quote_volume": 3149.41174, "trades": 92, "taker_buy_volume": 21047.4, "taker_buy_quote": 1974.23844}, {"ts": 1773023400000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 62524.4, "quote_volume": 5865.93851, "trades": 138, "taker_buy_volume": 27192.8, "taker_buy_quote": 2551.07656}, {"ts": 1773023460000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 46966.6, "quote_volume": 4405.48518, "trades": 49, "taker_buy_volume": 42144.1, "taker_buy_quote": 3953.13468}, {"ts": 1773023520000, "open": 0.0939, "high": 0.0943, "low": 0.0938, "close": 0.0942, "volume": 92954.5, "quote_volume": 8747.85463, "trades": 149, "taker_buy_volume": 37627.0, "taker_buy_quote": 3541.0953}, {"ts": 1773023580000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 1759.0, "quote_volume": 165.6788, "trades": 23, "taker_buy_volume": 976.6, "taker_buy_quote": 91.99572}, {"ts": 1773023640000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 63716.6, "quote_volume": 6008.74835, "trades": 253, "taker_buy_volume": 43509.8, "taker_buy_quote": 4103.23547}, {"ts": 1773023700000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 151258.2, "quote_volume": 14294.36631, "trades": 219, "taker_buy_volume": 103763.4, "taker_buy_quote": 9806.3071}, {"ts": 1773023760000, "open": 0.0946, "high": 0.0953, "low": 0.0946, "close": 0.0953, "volume": 139535.1, "quote_volume": 13264.51122, "trades": 199, "taker_buy_volume": 74892.4, "taker_buy_quote": 7117.1912}, {"ts": 1773023820000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 85295.3, "quote_volume": 8118.99334, "trades": 174, "taker_buy_volume": 33467.7, "taker_buy_quote": 3186.28171}, {"ts": 1773023880000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 70172.0, "quote_volume": 6675.76265, "trades": 129, "taker_buy_volume": 48298.7, "taker_buy_quote": 4594.60613}, {"ts": 1773023940000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 27997.9, "quote_volume": 2659.8005, "trades": 43, "taker_buy_volume": 753.8, "taker_buy_quote": 71.611}, {"ts": 1773024000000, "open": 0.095, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 81944.2, "quote_volume": 7784.70491, "trades": 217, "taker_buy_volume": 48495.1, "taker_buy_quote": 4608.93181}, {"ts": 1773024060000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 120936.5, "quote_volume": 11517.67601, "trades": 191, "taker_buy_volume": 102548.7, "taker_buy_quote": 9767.89851}, {"ts": 1773024120000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 123457.9, "quote_volume": 11773.01579, "trades": 80, "taker_buy_volume": 112599.8, "taker_buy_quote": 10739.23535}, {"ts": 1773024180000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 20188.5, "quote_volume": 1925.08013, "trades": 38, "taker_buy_volume": 856.5, "taker_buy_quote": 81.7101}, {"ts": 1773024240000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 21642.3, "quote_volume": 2060.34696, "trades": 23, "taker_buy_volume": 970.9, "taker_buy_quote": 92.42968}, {"ts": 1773024300000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 52080.4, "quote_volume": 4957.86042, "trades": 107, "taker_buy_volume": 8303.8, "taker_buy_quote": 789.9748}, {"ts": 1773024360000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 2520.8, "quote_volume": 239.70603, "trades": 19, "taker_buy_volume": 1674.5, "taker_buy_quote": 159.24495}, {"ts": 1773024420000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 11691.4, "quote_volume": 1111.84489, "trades": 22, "taker_buy_volume": 681.8, "taker_buy_quote": 64.83918}, {"ts": 1773024480000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 8664.6, "quote_volume": 824.06632, "trades": 25, "taker_buy_volume": 1426.9, "taker_buy_quote": 135.76105}, {"ts": 1773024540000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 20961.5, "quote_volume": 1995.59016, "trades": 80, "taker_buy_volume": 4251.9, "taker_buy_quote": 404.89142}, {"ts": 1773024600000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 37340.7, "quote_volume": 3556.69644, "trades": 83, "taker_buy_volume": 17185.1, "taker_buy_quote": 1636.98679}, {"ts": 1773024660000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 3962.7, "quote_volume": 377.28596, "trades": 41, "taker_buy_volume": 1185.0, "taker_buy_quote": 112.85732}, {"ts": 1773024720000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 33037.2, "quote_volume": 3145.15088, "trades": 38, "taker_buy_volume": 8900.7, "taker_buy_quote": 847.35608}, {"ts": 1773024780000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 14513.1, "quote_volume": 1382.60253, "trades": 108, "taker_buy_volume": 12507.8, "taker_buy_quote": 1191.56979}, {"ts": 1773024840000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 8762.5, "quote_volume": 835.06625, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024900000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 23050.4, "quote_volume": 2196.70312, "trades": 75, "taker_buy_volume": 11371.6, "taker_buy_quote": 1083.71348}, {"ts": 1773024960000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 6689.6, "quote_volume": 637.26548, "trades": 49, "taker_buy_volume": 3661.9, "taker_buy_quote": 348.94751}, {"ts": 1773025020000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 142991.3, "quote_volume": 13596.63745, "trades": 184, "taker_buy_volume": 107679.5, "taker_buy_quote": 10237.4971}, {"ts": 1773025080000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 711.0, "quote_volume": 67.6161, "trades": 7, "taker_buy_volume": 606.0, "taker_buy_quote": 57.6306}, {"ts": 1773025140000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 826.0, "quote_volume": 78.5526, "trades": 6, "taker_buy_volume": 94.6, "taker_buy_quote": 8.99646}, {"ts": 1773025200000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 99070.1, "quote_volume": 9411.08772, "trades": 108, "taker_buy_volume": 55262.8, "taker_buy_quote": 5248.91951}, {"ts": 1773025260000, "open": 0.0951, "high": 0.0954, "low": 0.095, "close": 0.0954, "volume": 57974.3, "quote_volume": 5521.33749, "trades": 148, "taker_buy_volume": 28053.0, "taker_buy_quote": 2670.42}, {"ts": 1773025320000, "open": 0.0954, "high": 0.0957, "low": 0.0952, "close": 0.0953, "volume": 38663.5, "quote_volume": 3693.84396, "trades": 142, "taker_buy_volume": 22948.5, "taker_buy_quote": 2192.97566}, {"ts": 1773025380000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 59219.7, "quote_volume": 5650.2618, "trades": 57, "taker_buy_volume": 42442.0, "taker_buy_quote": 4051.15826}, {"ts": 1773025440000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 75509.2, "quote_volume": 7202.44505, "trades": 112, "taker_buy_volume": 30760.2, "taker_buy_quote": 2933.51528}, {"ts": 1773025500000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 87853.3, "quote_volume": 8366.62729, "trades": 129, "taker_buy_volume": 43277.0, "taker_buy_quote": 4121.48883}, {"ts": 1773025560000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 35460.4, "quote_volume": 3382.91377, "trades": 30, "taker_buy_volume": 9440.4, "taker_buy_quote": 900.61416}, {"ts": 1773025620000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2859.1, "quote_volume": 272.75814, "trades": 36, "taker_buy_volume": 836.0, "taker_buy_quote": 79.7544}, {"ts": 1773025680000, "open": 0.0954, "high": 0.0959, "low": 0.0954, "close": 0.0957, "volume": 198712.3, "quote_volume": 19019.75805, "trades": 412, "taker_buy_volume": 69910.5, "taker_buy_quote": 6692.93655}, {"ts": 1773025740000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 146751.6, "quote_volume": 14056.49913, "trades": 288, "taker_buy_volume": 84453.1, "taker_buy_quote": 8089.03399}, {"ts": 1773025800000, "open": 0.0957, "high": 0.0964, "low": 0.0957, "close": 0.0962, "volume": 517936.8, "quote_volume": 49778.31856, "trades": 452, "taker_buy_volume": 381608.6, "taker_buy_quote": 36687.83361}, {"ts": 1773025860000, "open": 0.0961, "high": 0.0965, "low": 0.0961, "close": 0.0964, "volume": 125188.8, "quote_volume": 12042.69473, "trades": 338, "taker_buy_volume": 95656.1, "taker_buy_quote": 9199.9133}, {"ts": 1773025920000, "open": 0.0964, "high": 0.0967, "low": 0.0962, "close": 0.0967, "volume": 98989.5, "quote_volume": 9550.44335, "trades": 159, "taker_buy_volume": 25074.5, "taker_buy_quote": 2418.68919}, {"ts": 1773025980000, "open": 0.0967, "high": 0.0967, "low": 0.0963, "close": 0.0965, "volume": 184227.9, "quote_volume": 17766.05428, "trades": 168, "taker_buy_volume": 94858.5, "taker_buy_quote": 9146.94874}, {"ts": 1773026040000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 32978.0, "quote_volume": 3177.7831, "trades": 134, "taker_buy_volume": 8079.0, "taker_buy_quote": 778.47602}, {"ts": 1773026100000, "open": 0.0965, "high": 0.0965, "low": 0.096, "close": 0.096, "volume": 603153.4, "quote_volume": 58108.20872, "trades": 291, "taker_buy_volume": 83948.8, "taker_buy_quote": 8079.44474}, {"ts": 1773026160000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.096, "volume": 214404.7, "quote_volume": 20597.98434, "trades": 242, "taker_buy_volume": 146433.3, "taker_buy_quote": 14069.80286}, {"ts": 1773026220000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 39749.4, "quote_volume": 3819.05991, "trades": 173, "taker_buy_volume": 21461.2, "taker_buy_quote": 2062.04437}, {"ts": 1773026280000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 158777.6, "quote_volume": 15235.88404, "trades": 165, "taker_buy_volume": 55177.9, "taker_buy_quote": 5297.0784}, {"ts": 1773026340000, "open": 0.096, "high": 0.0965, "low": 0.096, "close": 0.0961, "volume": 226408.7, "quote_volume": 21788.98063, "trades": 264, "taker_buy_volume": 61663.7, "taker_buy_quote": 5934.18895}, {"ts": 1773026400000, "open": 0.0962, "high": 0.0962, "low": 0.0954, "close": 0.0954, "volume": 460352.9, "quote_volume": 44017.42165, "trades": 407, "taker_buy_volume": 88003.3, "taker_buy_quote": 8419.11761}, {"ts": 1773026460000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 160702.6, "quote_volume": 15315.11968, "trades": 290, "taker_buy_volume": 70299.0, "taker_buy_quote": 6699.4947}, {"ts": 1773026520000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 118186.0, "quote_volume": 11251.25473, "trades": 119, "taker_buy_volume": 41161.7, "taker_buy_quote": 3918.59384}, {"ts": 1773026580000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 133955.3, "quote_volume": 12738.23916, "trades": 139, "taker_buy_volume": 84178.7, "taker_buy_quote": 8007.75906}, {"ts": 1773026640000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 22430.4, "quote_volume": 2131.11381, "trades": 61, "taker_buy_volume": 4311.4, "taker_buy_quote": 409.85669}, {"ts": 1773026700000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 26973.4, "quote_volume": 2563.62571, "trades": 26, "taker_buy_volume": 12236.2, "taker_buy_quote": 1163.00817}, {"ts": 1773026760000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 27885.7, "quote_volume": 2652.51854, "trades": 71, "taker_buy_volume": 2717.0, "taker_buy_quote": 258.65765}, {"ts": 1773026820000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 17938.0, "quote_volume": 1706.009, "trades": 12, "taker_buy_volume": 12128.4, "taker_buy_quote": 1153.51604}, {"ts": 1773026880000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 18569.3, "quote_volume": 1768.0191, "trades": 29, "taker_buy_volume": 11940.9, "taker_buy_quote": 1136.99542}, {"ts": 1773026940000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 52499.9, "quote_volume": 4998.41767, "trades": 62, "taker_buy_volume": 30252.6, "taker_buy_quote": 2880.47471}, {"ts": 1773027000000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 19137.6, "quote_volume": 1822.29154, "trades": 67, "taker_buy_volume": 7149.7, "taker_buy_quote": 681.00507}, {"ts": 1773027060000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 38703.7, "quote_volume": 3678.82358, "trades": 71, "taker_buy_volume": 11791.9, "taker_buy_quote": 1121.45613}, {"ts": 1773027120000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 15857.0, "quote_volume": 1508.11745, "trades": 52, "taker_buy_volume": 3279.0, "taker_buy_quote": 311.94965}, {"ts": 1773027180000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 20201.4, "quote_volume": 1924.68168, "trades": 70, "taker_buy_volume": 13365.3, "taker_buy_quote": 1273.62057}, {"ts": 1773027240000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 24519.4, "quote_volume": 2336.60164, "trades": 23, "taker_buy_volume": 436.1, "taker_buy_quote": 41.56819}, {"ts": 1773027300000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 8164.8, "quote_volume": 777.3005, "trades": 15, "taker_buy_volume": 115.4, "taker_buy_quote": 10.99762}, {"ts": 1773027360000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 24650.4, "quote_volume": 2346.94418, "trades": 62, "taker_buy_volume": 6789.9, "taker_buy_quote": 646.62458}, {"ts": 1773027420000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 62996.3, "quote_volume": 5995.1363, "trades": 48, "taker_buy_volume": 39553.0, "taker_buy_quote": 3765.4456}, {"ts": 1773027480000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 3045.7, "quote_volume": 290.06086, "trades": 24, "taker_buy_volume": 2040.7, "taker_buy_quote": 194.43248}, {"ts": 1773027540000, "open": 0.0951, "high": 0.0951, "low": 0.0947, "close": 0.0947, "volume": 26896.5, "quote_volume": 2553.08308, "trades": 54, "taker_buy_volume": 4069.2, "taker_buy_quote": 386.59547}, {"ts": 1773027600000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 247.4, "quote_volume": 23.45352, "trades": 4, "taker_buy_volume": 247.4, "taker_buy_quote": 23.45352}, {"ts": 1773027660000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 11371.1, "quote_volume": 1078.08578, "trades": 21, "taker_buy_volume": 3189.1, "taker_buy_quote": 302.43218}, {"ts": 1773027720000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 738.3, "quote_volume": 69.91701, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027780000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 21401.2, "quote_volume": 2026.78614, "trades": 28, "taker_buy_volume": 1408.7, "taker_buy_quote": 133.49639}, {"ts": 1773027840000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 28844.6, "quote_volume": 2731.68932, "trades": 32, "taker_buy_volume": 18865.9, "taker_buy_quote": 1786.70643}, {"ts": 1773027900000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 22711.8, "quote_volume": 2150.83261, "trades": 26, "taker_buy_volume": 623.8, "taker_buy_quote": 59.09901}, {"ts": 1773027960000, "open": 0.0948, "high": 0.095, "low": 0.0945, "close": 0.0945, "volume": 63779.7, "quote_volume": 6043.30202, "trades": 114, "taker_buy_volume": 21675.7, "taker_buy_quote": 2053.57448}, {"ts": 1773028020000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 25674.1, "quote_volume": 2429.65971, "trades": 36, "taker_buy_volume": 11141.8, "taker_buy_quote": 1054.44473}, {"ts": 1773028080000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 862.7, "quote_volume": 81.6882, "trades": 10, "taker_buy_volume": 200.7, "taker_buy_quote": 19.00629}, {"ts": 1773028140000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 39699.2, "quote_volume": 3758.73623, "trades": 66, "taker_buy_volume": 20960.5, "taker_buy_quote": 1985.14349}, {"ts": 1773028200000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 17528.0, "quote_volume": 1658.1488, "trades": 16, "taker_buy_volume": 15010.0, "taker_buy_quote": 1419.946}, {"ts": 1773028260000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0948, "volume": 21952.7, "quote_volume": 2081.12364, "trades": 52, "taker_buy_volume": 14417.0, "taker_buy_quote": 1366.75616}, {"ts": 1773028320000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 13298.3, "quote_volume": 1261.25565, "trades": 47, "taker_buy_volume": 4360.7, "taker_buy_quote": 413.8786}, {"ts": 1773028380000, "open": 0.0948, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 44386.9, "quote_volume": 4201.20151, "trades": 124, "taker_buy_volume": 31132.3, "taker_buy_quote": 2947.37547}, {"ts": 1773028440000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 118780.5, "quote_volume": 11219.76523, "trades": 230, "taker_buy_volume": 29063.3, "taker_buy_quote": 2746.58775}, {"ts": 1773028500000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 4490.9, "quote_volume": 425.26291, "trades": 27, "taker_buy_volume": 3584.6, "taker_buy_quote": 339.49917}, {"ts": 1773028560000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 221.7, "quote_volume": 20.98444, "trades": 4, "taker_buy_volume": 116.2, "taker_buy_quote": 11.00414}, {"ts": 1773028620000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 25247.1, "quote_volume": 2389.94551, "trades": 85, "taker_buy_volume": 3700.6, "taker_buy_quote": 350.55252}, {"ts": 1773028680000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028740000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028800000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 69609.7, "quote_volume": 6599.09663, "trades": 60, "taker_buy_volume": 61846.5, "taker_buy_quote": 5863.1537}, {"ts": 1773028860000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 10758.6, "quote_volume": 1018.58916, "trades": 25, "taker_buy_volume": 8134.0, "taker_buy_quote": 770.25421}, {"ts": 1773028920000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 6619.0, "quote_volume": 626.95938, "trades": 19, "taker_buy_volume": 6092.7, "taker_buy_quote": 577.11877}, {"ts": 1773028980000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 1394.0, "quote_volume": 131.92717, "trades": 10, "taker_buy_volume": 547.7, "taker_buy_quote": 51.86719}, {"ts": 1773029040000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 18519.7, "quote_volume": 1752.08293, "trades": 23, "taker_buy_volume": 9588.5, "taker_buy_quote": 907.19901}, {"ts": 1773029100000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 2551.0, "quote_volume": 241.34972, "trades": 18, "taker_buy_volume": 817.9, "taker_buy_quote": 77.40941}, {"ts": 1773029160000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 14731.4, "quote_volume": 1393.70574, "trades": 22, "taker_buy_volume": 7648.6, "taker_buy_quote": 723.67286}, {"ts": 1773029220000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 4298.8, "quote_volume": 406.70698, "trades": 16, "taker_buy_volume": 761.9, "taker_buy_quote": 72.11624}, {"ts": 1773029280000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 116.2, "quote_volume": 10.9809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029340000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 29752.9, "quote_volume": 2809.15773, "trades": 30, "taker_buy_volume": 7975.8, "taker_buy_quote": 753.03398}, {"ts": 1773029400000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 19211.8, "quote_volume": 1815.50953, "trades": 21, "taker_buy_volume": 19156.1, "taker_buy_quote": 1810.25145}, {"ts": 1773029460000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 32494.3, "quote_volume": 3070.81725, "trades": 55, "taker_buy_volume": 18912.9, "taker_buy_quote": 1787.37495}, {"ts": 1773029520000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 42905.3, "quote_volume": 4050.32765, "trades": 140, "taker_buy_volume": 15752.3, "taker_buy_quote": 1487.05771}, {"ts": 1773029580000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 20759.5, "quote_volume": 1961.7679, "trades": 24, "taker_buy_volume": 17582.5, "taker_buy_quote": 1661.54986}, {"ts": 1773029640000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 844.7, "quote_volume": 79.78813, "trades": 7, "taker_buy_volume": 484.5, "taker_buy_quote": 45.78525}, {"ts": 1773029700000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 25202.8, "quote_volume": 2381.76839, "trades": 22, "taker_buy_volume": 11015.0, "taker_buy_quote": 1041.03187}, {"ts": 1773029760000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 6088.2, "quote_volume": 574.77579, "trades": 4, "taker_buy_volume": 497.1, "taker_buy_quote": 46.97595}, {"ts": 1773029820000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029880000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 16905.1, "quote_volume": 1595.88146, "trades": 21, "taker_buy_volume": 15261.2, "taker_buy_quote": 1440.6973}, {"ts": 1773029940000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 3637.2, "quote_volume": 343.70697, "trades": 6, "taker_buy_volume": 3552.9, "taker_buy_quote": 335.74905}, {"ts": 1773030000000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 63463.1, "quote_volume": 6001.64802, "trades": 56, "taker_buy_volume": 12789.9, "taker_buy_quote": 1209.90061}, {"ts": 1773030060000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 33541.6, "quote_volume": 3173.28127, "trades": 240, "taker_buy_volume": 11147.6, "taker_buy_quote": 1054.80887}, {"ts": 1773030120000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 854.2, "quote_volume": 80.8727, "trades": 9, "taker_buy_volume": 653.8, "taker_buy_quote": 61.91486}, {"ts": 1773030180000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 20461.4, "quote_volume": 1935.80633, "trades": 38, "taker_buy_volume": 1951.7, "taker_buy_quote": 184.78871}, {"ts": 1773030240000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 8651.0, "quote_volume": 818.42866, "trades": 14, "taker_buy_volume": 702.0, "taker_buy_quote": 66.45326}, {"ts": 1773030300000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0948, "volume": 22065.2, "quote_volume": 2090.20941, "trades": 46, "taker_buy_volume": 6817.7, "taker_buy_quote": 646.17483}, {"ts": 1773030360000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 54579.1, "quote_volume": 5178.84625, "trades": 60, "taker_buy_volume": 18709.5, "taker_buy_quote": 1775.69396}, {"ts": 1773030420000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 45915.2, "quote_volume": 4365.53153, "trades": 109, "taker_buy_volume": 23102.1, "taker_buy_quote": 2196.77921}, {"ts": 1773030480000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 39702.1, "quote_volume": 3771.93739, "trades": 111, "taker_buy_volume": 20388.2, "taker_buy_quote": 1936.97474}, {"ts": 1773030540000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 25574.1, "quote_volume": 2432.75006, "trades": 93, "taker_buy_volume": 7743.2, "taker_buy_quote": 737.03147}, {"ts": 1773030600000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 44731.6, "quote_volume": 4246.17804, "trades": 56, "taker_buy_volume": 15790.0, "taker_buy_quote": 1498.50572}, {"ts": 1773030660000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 97545.7, "quote_volume": 9277.24651, "trades": 191, "taker_buy_volume": 76377.3, "taker_buy_quote": 7264.73785}, {"ts": 1773030720000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 37600.9, "quote_volume": 3575.84559, "trades": 124, "taker_buy_volume": 31355.8, "taker_buy_quote": 2981.93658}, {"ts": 1773030780000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 73998.1, "quote_volume": 7029.15734, "trades": 74, "taker_buy_volume": 22577.3, "taker_buy_quote": 2147.03763}, {"ts": 1773030840000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 115.7, "quote_volume": 11.00307, "trades": 3, "taker_buy_volume": 115.7, "taker_buy_quote": 11.00307}, {"ts": 1773030900000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 6368.8, "quote_volume": 605.04757, "trades": 35, "taker_buy_volume": 1163.7, "taker_buy_quote": 110.56307}, {"ts": 1773030960000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 17065.0, "quote_volume": 1622.8815, "trades": 18, "taker_buy_volume": 2759.7, "taker_buy_quote": 262.44747}, {"ts": 1773031020000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 23065.2, "quote_volume": 2193.49002, "trades": 53, "taker_buy_volume": 11395.5, "taker_buy_quote": 1083.71205}, {"ts": 1773031080000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 26608.9, "quote_volume": 2530.49835, "trades": 29, "taker_buy_volume": 6080.6, "taker_buy_quote": 578.26506}, {"ts": 1773031140000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 15302.8, "quote_volume": 1455.29628, "trades": 17, "taker_buy_volume": 8477.4, "taker_buy_quote": 806.20074}, {"ts": 1773031200000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 71289.3, "quote_volume": 6775.89027, "trades": 102, "taker_buy_volume": 46475.3, "taker_buy_quote": 4419.45389}, {"ts": 1773031260000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 178.8, "quote_volume": 16.97654, "trades": 4, "taker_buy_volume": 84.2, "taker_buy_quote": 7.999}, {"ts": 1773031320000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 358.2, "quote_volume": 34.01318, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 19.0}, {"ts": 1773031380000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 10482.6, "quote_volume": 995.88681, "trades": 19, "taker_buy_volume": 1138.4, "taker_buy_quote": 108.18781}, {"ts": 1773031440000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 51791.6, "quote_volume": 4927.70188, "trades": 65, "taker_buy_volume": 4224.6, "taker_buy_quote": 402.02623}, {"ts": 1773031500000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 63843.8, "quote_volume": 6071.54538, "trades": 96, "taker_buy_volume": 15571.2, "taker_buy_quote": 1480.82112}, {"ts": 1773031560000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 50712.2, "quote_volume": 4817.89508, "trades": 162, "taker_buy_volume": 28964.1, "taker_buy_quote": 2751.5895}, {"ts": 1773031620000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 460.4, "quote_volume": 43.75798, "trades": 5, "taker_buy_volume": 460.4, "taker_buy_quote": 43.75798}, {"ts": 1773031680000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 84.0, "quote_volume": 7.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031740000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 40598.7, "quote_volume": 3863.79756, "trades": 34, "taker_buy_volume": 9302.6, "taker_buy_quote": 885.60716}, {"ts": 1773031800000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 15684.6, "quote_volume": 1491.75166, "trades": 18, "taker_buy_volume": 1462.0, "taker_buy_quote": 139.1824}, {"ts": 1773031860000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 14285.2, "quote_volume": 1358.52252, "trades": 12, "taker_buy_volume": 7012.8, "taker_buy_quote": 666.91728}, {"ts": 1773031920000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 21077.4, "quote_volume": 2000.20342, "trades": 29, "taker_buy_volume": 15083.0, "taker_buy_quote": 1431.3767}, {"ts": 1773031980000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 51034.1, "quote_volume": 4838.03268, "trades": 57, "taker_buy_volume": 9526.3, "taker_buy_quote": 903.09324}, {"ts": 1773032040000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 17561.4, "quote_volume": 1664.82072, "trades": 149, "taker_buy_volume": 1449.5, "taker_buy_quote": 137.4126}, {"ts": 1773032100000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 18675.8, "quote_volume": 1769.17477, "trades": 53, "taker_buy_volume": 14959.3, "taker_buy_quote": 1417.22602}, {"ts": 1773032160000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 14841.5, "quote_volume": 1402.52175, "trades": 9, "taker_buy_volume": 7167.1, "taker_buy_quote": 677.29095}, {"ts": 1773032220000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 53186.9, "quote_volume": 5026.16205, "trades": 51, "taker_buy_volume": 43037.4, "taker_buy_quote": 4067.0343}, {"ts": 1773032280000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 25011.8, "quote_volume": 2363.6151, "trades": 35, "taker_buy_volume": 689.4, "taker_buy_quote": 65.1483}, {"ts": 1773032340000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 39436.7, "quote_volume": 3722.87739, "trades": 47, "taker_buy_volume": 12874.1, "taker_buy_quote": 1215.36795}, {"ts": 1773032400000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 88234.3, "quote_volume": 8329.33696, "trades": 52, "taker_buy_volume": 1093.2, "taker_buy_quote": 103.21712}, {"ts": 1773032460000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 45202.6, "quote_volume": 4267.12544, "trades": 36, "taker_buy_volume": 16331.2, "taker_buy_quote": 1541.66528}, {"ts": 1773032520000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 31062.4, "quote_volume": 2929.17479, "trades": 21, "taker_buy_volume": 7918.5, "taker_buy_quote": 746.71455}, {"ts": 1773032580000, "open": 0.0943, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 23271.5, "quote_volume": 2194.20193, "trades": 51, "taker_buy_volume": 17074.8, "taker_buy_quote": 1610.11641}, {"ts": 1773032640000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 585.8, "quote_volume": 55.24094, "trades": 3, "taker_buy_volume": 585.8, "taker_buy_quote": 55.24094}, {"ts": 1773032700000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 12270.6, "quote_volume": 1156.08548, "trades": 25, "taker_buy_volume": 1681.9, "taker_buy_quote": 158.60317}, {"ts": 1773032760000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 2055.9, "quote_volume": 193.45291, "trades": 10, "taker_buy_volume": 116.8, "taker_buy_quote": 10.99088}, {"ts": 1773032820000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1880.9, "quote_volume": 176.99269, "trades": 2, "taker_buy_volume": 1880.9, "taker_buy_quote": 176.99269}, {"ts": 1773032880000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 24764.7, "quote_volume": 2330.35827, "trades": 13, "taker_buy_volume": 11204.7, "taker_buy_quote": 1054.36227}, {"ts": 1773032940000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 424.3, "quote_volume": 39.9468, "trades": 4, "taker_buy_volume": 201.7, "taker_buy_quote": 19.00014}, {"ts": 1773033000000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 70928.1, "quote_volume": 6674.25453, "trades": 35, "taker_buy_volume": 1885.2, "taker_buy_quote": 177.5667}, {"ts": 1773033060000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 5444.5, "quote_volume": 512.14697, "trades": 17, "taker_buy_volume": 5444.5, "taker_buy_quote": 512.14697}, {"ts": 1773033120000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 29953.8, "quote_volume": 2815.6572, "trades": 63, "taker_buy_volume": 25608.7, "taker_buy_quote": 2407.2178}, {"ts": 1773033180000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 9937.9, "quote_volume": 935.14683, "trades": 21, "taker_buy_volume": 9574.3, "taker_buy_quote": 900.94163}, {"ts": 1773033240000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 1542.6, "quote_volume": 145.1175, "trades": 15, "taker_buy_volume": 318.2, "taker_buy_quote": 29.94262}, {"ts": 1773033300000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1888.2, "quote_volume": 177.67962, "trades": 16, "taker_buy_volume": 1535.3, "taker_buy_quote": 144.47173}, {"ts": 1773033360000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 27175.7, "quote_volume": 2557.23337, "trades": 42, "taker_buy_volume": 15337.8, "taker_buy_quote": 1443.28698}, {"ts": 1773033420000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 36177.4, "quote_volume": 3395.67179, "trades": 64, "taker_buy_volume": 14797.1, "taker_buy_quote": 1388.31805}, {"ts": 1773033480000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1900.9, "quote_volume": 178.49451, "trades": 21, "taker_buy_volume": 1804.0, "taker_buy_quote": 169.3956}, {"ts": 1773033540000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 29769.1, "quote_volume": 2796.53432, "trades": 30, "taker_buy_volume": 13306.2, "taker_buy_quote": 1249.56275}, {"ts": 1773033600000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 45369.3, "quote_volume": 4260.17727, "trades": 22, "taker_buy_volume": 27033.9, "taker_buy_quote": 2538.48321}, {"ts": 1773033660000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0944, "volume": 174548.3, "quote_volume": 16433.83616, "trades": 222, "taker_buy_volume": 101796.5, "taker_buy_quote": 9586.94748}, {"ts": 1773033720000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 61505.5, "quote_volume": 5804.54459, "trades": 251, "taker_buy_volume": 26811.4, "taker_buy_quote": 2530.93124}, {"ts": 1773033780000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 42787.4, "quote_volume": 4034.6547, "trades": 65, "taker_buy_volume": 36011.2, "taker_buy_quote": 3396.0637}, {"ts": 1773033840000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 36616.4, "quote_volume": 3445.58304, "trades": 47, "taker_buy_volume": 11694.8, "taker_buy_quote": 1100.50086}, {"ts": 1773033900000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 16461.4, "quote_volume": 1550.67343, "trades": 13, "taker_buy_volume": 1992.9, "taker_buy_quote": 187.74073}, {"ts": 1773033960000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 20084.9, "quote_volume": 1890.3111, "trades": 53, "taker_buy_volume": 10011.6, "taker_buy_quote": 942.24317}, {"ts": 1773034020000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 429.8, "quote_volume": 40.48716, "trades": 7, "taker_buy_volume": 429.8, "taker_buy_quote": 40.48716}, {"ts": 1773034080000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 30271.9, "quote_volume": 2854.74221, "trades": 49, "taker_buy_volume": 12608.0, "taker_buy_quote": 1189.03644}, {"ts": 1773034140000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 306.9, "quote_volume": 28.97136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034200000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 72751.1, "quote_volume": 6867.72184, "trades": 88, "taker_buy_volume": 36263.3, "taker_buy_quote": 3423.27352}, {"ts": 1773034260000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 4275.1, "quote_volume": 404.2071, "trades": 24, "taker_buy_volume": 4275.1, "taker_buy_quote": 404.2071}, {"ts": 1773034320000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 24166.6, "quote_volume": 2288.37507, "trades": 22, "taker_buy_volume": 8257.9, "taker_buy_quote": 782.02955}, {"ts": 1773034380000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 67966.5, "quote_volume": 6436.28215, "trades": 80, "taker_buy_volume": 48840.4, "taker_buy_quote": 4625.1286}, {"ts": 1773034440000, "open": 0.0947, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 235438.4, "quote_volume": 22288.28867, "trades": 177, "taker_buy_volume": 49991.4, "taker_buy_quote": 4737.95908}, {"ts": 1773034500000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 82158.0, "quote_volume": 7767.74157, "trades": 70, "taker_buy_volume": 38922.0, "taker_buy_quote": 3679.5827}, {"ts": 1773034560000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 63713.8, "quote_volume": 6031.38161, "trades": 59, "taker_buy_volume": 26182.5, "taker_buy_quote": 2478.8681}, {"ts": 1773034620000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 49423.9, "quote_volume": 4671.1526, "trades": 234, "taker_buy_volume": 28790.6, "taker_buy_quote": 2721.32292}, {"ts": 1773034680000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 41380.5, "quote_volume": 3914.79849, "trades": 51, "taker_buy_volume": 21047.8, "taker_buy_quote": 1991.32507}, {"ts": 1773034740000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 58604.7, "quote_volume": 5552.10383, "trades": 96, "taker_buy_volume": 16363.5, "taker_buy_quote": 1550.71984}, {"ts": 1773034800000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 71420.7, "quote_volume": 6766.45564, "trades": 97, "taker_buy_volume": 37759.6, "taker_buy_quote": 3578.63974}, {"ts": 1773034860000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 70163.3, "quote_volume": 6657.99371, "trades": 124, "taker_buy_volume": 46280.7, "taker_buy_quote": 4389.16357}, {"ts": 1773034920000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 54616.2, "quote_volume": 5194.07194, "trades": 88, "taker_buy_volume": 36774.2, "taker_buy_quote": 3497.37652}, {"ts": 1773034980000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 129749.3, "quote_volume": 12384.24416, "trades": 320, "taker_buy_volume": 78623.4, "taker_buy_quote": 7503.37258}, {"ts": 1773035040000, "open": 0.0954, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 154986.0, "quote_volume": 14781.60775, "trades": 151, "taker_buy_volume": 38152.0, "taker_buy_quote": 3638.23019}, {"ts": 1773035100000, "open": 0.0954, "high": 0.0957, "low": 0.0953, "close": 0.0955, "volume": 170305.9, "quote_volume": 16261.83249, "trades": 280, "taker_buy_volume": 109907.5, "taker_buy_quote": 10495.33773}, {"ts": 1773035160000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 66810.9, "quote_volume": 6385.88614, "trades": 286, "taker_buy_volume": 32246.7, "taker_buy_quote": 3082.82522}, {"ts": 1773035220000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 125045.6, "quote_volume": 11942.14102, "trades": 140, "taker_buy_volume": 20895.0, "taker_buy_quote": 1995.65441}, {"ts": 1773035280000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 27532.9, "quote_volume": 2629.39195, "trades": 89, "taker_buy_volume": 9276.6, "taker_buy_quote": 885.9153}, {"ts": 1773035340000, "open": 0.0956, "high": 0.0961, "low": 0.0956, "close": 0.0961, "volume": 109079.0, "quote_volume": 10462.72586, "trades": 216, "taker_buy_volume": 77628.4, "taker_buy_quote": 7446.13484}, {"ts": 1773035400000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 176123.5, "quote_volume": 16918.90811, "trades": 580, "taker_buy_volume": 40001.1, "taker_buy_quote": 3842.86912}, {"ts": 1773035460000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 200083.6, "quote_volume": 19226.0963, "trades": 126, "taker_buy_volume": 95156.6, "taker_buy_quote": 9146.20955}, {"ts": 1773035520000, "open": 0.096, "high": 0.0963, "low": 0.0958, "close": 0.0962, "volume": 208517.3, "quote_volume": 20023.04626, "trades": 186, "taker_buy_volume": 123656.1, "taker_buy_quote": 11874.28144}, {"ts": 1773035580000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.096, "volume": 136081.5, "quote_volume": 13060.74743, "trades": 255, "taker_buy_volume": 62863.2, "taker_buy_quote": 6033.21923}, {"ts": 1773035640000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 24353.2, "quote_volume": 2337.89679, "trades": 55, "taker_buy_volume": 17759.3, "taker_buy_quote": 1704.8928}, {"ts": 1773035700000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 20727.3, "quote_volume": 1989.81039, "trades": 29, "taker_buy_volume": 4091.6, "taker_buy_quote": 392.7936}, {"ts": 1773035760000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 114518.8, "quote_volume": 10982.28915, "trades": 43, "taker_buy_volume": 600.0, "taker_buy_quote": 57.54}, {"ts": 1773035820000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 10118.7, "quote_volume": 970.38333, "trades": 18, "taker_buy_volume": 7389.0, "taker_buy_quote": 708.6051}, {"ts": 1773035880000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 42436.7, "quote_volume": 4069.10116, "trades": 34, "taker_buy_volume": 18620.6, "taker_buy_quote": 1785.71554}, {"ts": 1773035940000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 5784.0, "quote_volume": 554.6856, "trades": 9, "taker_buy_volume": 5784.0, "taker_buy_quote": 554.6856}, {"ts": 1773036000000, "open": 0.096, "high": 0.096, "low": 0.0953, "close": 0.0954, "volume": 171151.6, "quote_volume": 16374.75626, "trades": 157, "taker_buy_volume": 56796.9, "taker_buy_quote": 5424.84826}, {"ts": 1773036060000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 146814.5, "quote_volume": 14022.97309, "trades": 171, "taker_buy_volume": 83839.0, "taker_buy_quote": 8008.29253}, {"ts": 1773036120000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 60506.8, "quote_volume": 5785.34899, "trades": 51, "taker_buy_volume": 27833.0, "taker_buy_quote": 2661.7452}, {"ts": 1773036180000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 19122.4, "quote_volume": 1828.18606, "trades": 37, "taker_buy_volume": 1996.5, "taker_buy_quote": 190.95002}, {"ts": 1773036240000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 37086.2, "quote_volume": 3545.44072, "trades": 32, "taker_buy_volume": 11972.2, "taker_buy_quote": 1144.54232}, {"ts": 1773036300000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 95414.4, "quote_volume": 9106.67188, "trades": 92, "taker_buy_volume": 60030.9, "taker_buy_quote": 5729.79241}, {"ts": 1773036360000, "open": 0.0954, "high": 0.0958, "low": 0.0954, "close": 0.0956, "volume": 278048.4, "quote_volume": 26582.93841, "trades": 97, "taker_buy_volume": 245320.0, "taker_buy_quote": 23453.89116}, {"ts": 1773036420000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1597.2, "quote_volume": 152.68292, "trades": 10, "taker_buy_volume": 1503.2, "taker_buy_quote": 143.70592}, {"ts": 1773036480000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 374.6, "quote_volume": 35.80255, "trades": 9, "taker_buy_volume": 282.5, "taker_buy_quote": 27.007}, {"ts": 1773036540000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 31229.8, "quote_volume": 2982.54974, "trades": 44, "taker_buy_volume": 2003.9, "taker_buy_quote": 191.47629}, {"ts": 1773036600000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 51839.2, "quote_volume": 4955.89324, "trades": 107, "taker_buy_volume": 21539.1, "taker_buy_quote": 2059.20682}, {"ts": 1773036660000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 65688.8, "quote_volume": 6278.87168, "trades": 138, "taker_buy_volume": 39523.5, "taker_buy_quote": 3778.64988}, {"ts": 1773036720000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 7941.8, "quote_volume": 757.74772, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 95.5}, {"ts": 1773036780000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 53541.0, "quote_volume": 5106.22506, "trades": 34, "taker_buy_volume": 1482.4, "taker_buy_quote": 141.55264}, {"ts": 1773036840000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 11703.2, "quote_volume": 1116.53061, "trades": 9, "taker_buy_volume": 11332.8, "taker_buy_quote": 1081.19445}, {"ts": 1773036900000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 52365.1, "quote_volume": 4989.03602, "trades": 106, "taker_buy_volume": 37148.8, "taker_buy_quote": 3539.19546}, {"ts": 1773036960000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 19767.9, "quote_volume": 1884.8776, "trades": 39, "taker_buy_volume": 18660.3, "taker_buy_quote": 1779.23142}, {"ts": 1773037020000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 23342.1, "quote_volume": 2226.82796, "trades": 181, "taker_buy_volume": 13650.9, "taker_buy_quote": 1302.29586}, {"ts": 1773037080000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 53608.3, "quote_volume": 5121.32529, "trades": 51, "taker_buy_volume": 49731.7, "taker_buy_quote": 4751.10999}, {"ts": 1773037140000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 21864.7, "quote_volume": 2085.71302, "trades": 47, "taker_buy_volume": 1691.6, "taker_buy_quote": 161.2526}, {"ts": 1773037200000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 18702.8, "quote_volume": 1780.62703, "trades": 122, "taker_buy_volume": 16388.8, "taker_buy_quote": 1560.2548}, {"ts": 1773037260000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 56487.9, "quote_volume": 5382.25843, "trades": 196, "taker_buy_volume": 30705.5, "taker_buy_quote": 2926.12761}, {"ts": 1773037320000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 62068.7, "quote_volume": 5915.14711, "trades": 30, "taker_buy_volume": 12051.2, "taker_buy_quote": 1148.47936}, {"ts": 1773037380000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 936.6, "quote_volume": 89.25798, "trades": 2, "taker_buy_volume": 936.6, "taker_buy_quote": 89.25798}, {"ts": 1773037440000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 1086.0, "quote_volume": 103.43184, "trades": 4, "taker_buy_volume": 446.4, "taker_buy_quote": 42.54192}, {"ts": 1773037500000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 9439.7, "quote_volume": 899.59461, "trades": 15, "taker_buy_volume": 8980.9, "taker_buy_quote": 855.87977}, {"ts": 1773037560000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 74279.3, "quote_volume": 7052.17996, "trades": 48, "taker_buy_volume": 9831.7, "taker_buy_quote": 934.0115}, {"ts": 1773037620000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 29809.4, "quote_volume": 2831.98443, "trades": 12, "taker_buy_volume": 29285.6, "taker_buy_quote": 2782.22343}, {"ts": 1773037680000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 10179.5, "quote_volume": 967.0525, "trades": 12, "taker_buy_volume": 9649.9, "taker_buy_quote": 916.7405}, {"ts": 1773037740000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 11701.8, "quote_volume": 1110.50082, "trades": 16, "taker_buy_volume": 10279.4, "taker_buy_quote": 975.51506}, {"ts": 1773037800000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 3731.7, "quote_volume": 353.81492, "trades": 12, "taker_buy_volume": 497.6, "taker_buy_quote": 47.22224}, {"ts": 1773037860000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 4093.5, "quote_volume": 388.47315, "trades": 9, "taker_buy_volume": 4093.5, "taker_buy_quote": 388.47315}, {"ts": 1773037920000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 23322.0, "quote_volume": 2212.42415, "trades": 54, "taker_buy_volume": 8665.3, "taker_buy_quote": 822.33697}, {"ts": 1773037980000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 20865.7, "quote_volume": 1974.95313, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038040000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 3238.3, "quote_volume": 306.34318, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038100000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 29328.4, "quote_volume": 2774.40806, "trades": 30, "taker_buy_volume": 23437.6, "taker_buy_quote": 2217.19696}, {"ts": 1773038160000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 3016.8, "quote_volume": 285.38928, "trades": 12, "taker_buy_volume": 2591.1, "taker_buy_quote": 245.11806}, {"ts": 1773038220000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 10046.5, "quote_volume": 950.39473, "trades": 47, "taker_buy_volume": 6695.2, "taker_buy_quote": 633.3808}, {"ts": 1773038280000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 13152.3, "quote_volume": 1244.34984, "trades": 34, "taker_buy_volume": 2617.6, "taker_buy_quote": 247.78613}, {"ts": 1773038340000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2585.8, "quote_volume": 244.49309, "trades": 17, "taker_buy_volume": 735.6, "taker_buy_quote": 69.58776}, {"ts": 1773038400000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 10262.4, "quote_volume": 969.8514, "trades": 19, "taker_buy_volume": 9167.7, "taker_buy_quote": 866.40225}, {"ts": 1773038460000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 44985.8, "quote_volume": 4247.76263, "trades": 106, "taker_buy_volume": 21073.0, "taker_buy_quote": 1989.92539}, {"ts": 1773038520000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 26565.9, "quote_volume": 2505.97382, "trades": 30, "taker_buy_volume": 8469.5, "taker_buy_quote": 798.67385}, {"ts": 1773038580000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 17958.4, "quote_volume": 1695.21079, "trades": 29, "taker_buy_volume": 11770.8, "taker_buy_quote": 1111.16352}, {"ts": 1773038640000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 1609.0, "quote_volume": 151.88749, "trades": 14, "taker_buy_volume": 1071.9, "taker_buy_quote": 101.19689}, {"ts": 1773038700000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 6594.1, "quote_volume": 621.82363, "trades": 6, "taker_buy_volume": 6065.4, "taker_buy_quote": 571.96722}, {"ts": 1773038760000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038820000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3049.0, "quote_volume": 287.2158, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038880000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 95.3, "quote_volume": 8.97726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038940000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1952.4, "quote_volume": 184.12085, "trades": 4, "taker_buy_volume": 1952.4, "taker_buy_quote": 184.12085}, {"ts": 1773039000000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 21251.0, "quote_volume": 2006.0944, "trades": 10, "taker_buy_volume": 21251.0, "taker_buy_quote": 2006.0944}, {"ts": 1773039060000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 20045.5, "quote_volume": 1892.34085, "trades": 54, "taker_buy_volume": 11978.7, "taker_buy_quote": 1130.83493}, {"ts": 1773039120000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 25419.6, "quote_volume": 2399.64101, "trades": 104, "taker_buy_volume": 13261.6, "taker_buy_quote": 1252.05377}, {"ts": 1773039180000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 1615.1, "quote_volume": 152.2944, "trades": 6, "taker_buy_volume": 1519.8, "taker_buy_quote": 143.31714}, {"ts": 1773039240000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 52033.8, "quote_volume": 4906.77887, "trades": 20, "taker_buy_volume": 37165.3, "taker_buy_quote": 3504.68779}, {"ts": 1773039300000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 65576.3, "quote_volume": 6183.84509, "trades": 79, "taker_buy_volume": 23890.3, "taker_buy_quote": 2252.85529}, {"ts": 1773039360000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 20734.5, "quote_volume": 1955.29959, "trades": 21, "taker_buy_volume": 10140.2, "taker_buy_quote": 956.2571}, {"ts": 1773039420000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039480000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 10296.6, "quote_volume": 969.93972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039540000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 23565.6, "quote_volume": 2220.01629, "trades": 62, "taker_buy_volume": 3808.6, "taker_buy_quote": 358.90689}, {"ts": 1773039600000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 100853.9, "quote_volume": 9500.46841, "trades": 40, "taker_buy_volume": 13646.5, "taker_buy_quote": 1285.53133}, {"ts": 1773039660000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 48744.5, "quote_volume": 4590.79473, "trades": 44, "taker_buy_volume": 10041.2, "taker_buy_quote": 945.21182}, {"ts": 1773039720000, "open": 0.0941, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 30163.7, "quote_volume": 2834.91531, "trades": 43, "taker_buy_volume": 13461.8, "taker_buy_quote": 1264.31475}, {"ts": 1773039780000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 51581.5, "quote_volume": 4841.62049, "trades": 174, "taker_buy_volume": 26517.9, "taker_buy_quote": 2488.85714}, {"ts": 1773039840000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 43016.7, "quote_volume": 4028.50556, "trades": 65, "taker_buy_volume": 22473.6, "taker_buy_quote": 2105.37249}, {"ts": 1773039900000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 4787.0, "quote_volume": 447.59548, "trades": 27, "taker_buy_volume": 614.1, "taker_buy_quote": 57.43343}, {"ts": 1773039960000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 93475.7, "quote_volume": 8749.34581, "trades": 28, "taker_buy_volume": 93187.7, "taker_buy_quote": 8722.41781}, {"ts": 1773040020000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 162464.7, "quote_volume": 15234.04414, "trades": 65, "taker_buy_volume": 86857.0, "taker_buy_quote": 8145.5877}, {"ts": 1773040080000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 19947.2, "quote_volume": 1870.93513, "trades": 19, "taker_buy_volume": 7861.8, "taker_buy_quote": 737.38649}, {"ts": 1773040140000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 45165.4, "quote_volume": 4232.11337, "trades": 19, "taker_buy_volume": 39859.1, "taker_buy_quote": 3734.91306}, {"ts": 1773040200000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 14128.2, "quote_volume": 1325.22517, "trades": 37, "taker_buy_volume": 12662.2, "taker_buy_quote": 1187.72395}, {"ts": 1773040260000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 19841.0, "quote_volume": 1861.1237, "trades": 110, "taker_buy_volume": 15845.6, "taker_buy_quote": 1486.35518}, {"ts": 1773040320000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 13445.4, "quote_volume": 1260.90439, "trades": 34, "taker_buy_volume": 8788.7, "taker_buy_quote": 824.40542}, {"ts": 1773040380000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1151.9, "quote_volume": 108.04822, "trades": 16, "taker_buy_volume": 404.3, "taker_buy_quote": 37.92334}, {"ts": 1773040440000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 930.4, "quote_volume": 87.27152, "trades": 4, "taker_buy_volume": 930.4, "taker_buy_quote": 87.27152}, {"ts": 1773040500000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 50385.9, "quote_volume": 4723.06598, "trades": 39, "taker_buy_volume": 29447.5, "taker_buy_quote": 2759.43415}, {"ts": 1773040560000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 47525.4, "quote_volume": 4460.83846, "trades": 49, "taker_buy_volume": 30974.2, "taker_buy_quote": 2906.76088}, {"ts": 1773040620000, "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0937, "volume": 13233.7, "quote_volume": 1238.89569, "trades": 75, "taker_buy_volume": 1699.5, "taker_buy_quote": 159.08801}, {"ts": 1773040680000, "open": 0.0936, "high": 0.0937, "low": 0.0933, "close": 0.0934, "volume": 56915.5, "quote_volume": 5316.29928, "trades": 116, "taker_buy_volume": 31888.4, "taker_buy_quote": 2978.61574}, {"ts": 1773040740000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 21160.1, "quote_volume": 1974.46114, "trades": 54, "taker_buy_volume": 3348.8, "taker_buy_quote": 312.66685}, {"ts": 1773040800000, "open": 0.0934, "high": 0.0938, "low": 0.0934, "close": 0.0938, "volume": 40026.2, "quote_volume": 3742.63329, "trades": 53, "taker_buy_volume": 19990.6, "taker_buy_quote": 1869.45533}, {"ts": 1773040860000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 36470.3, "quote_volume": 3417.26711, "trades": 22, "taker_buy_volume": 19981.3, "taker_buy_quote": 1872.24781}, {"ts": 1773040920000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 27563.4, "quote_volume": 2585.47436, "trades": 22, "taker_buy_volume": 27478.2, "taker_buy_quote": 2577.49112}, {"ts": 1773040980000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 82400.2, "quote_volume": 7748.05979, "trades": 90, "taker_buy_volume": 48953.2, "taker_buy_quote": 4604.05248}, {"ts": 1773041040000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 32817.1, "quote_volume": 3083.79392, "trades": 138, "taker_buy_volume": 28740.5, "taker_buy_quote": 2700.92041}, {"ts": 1773041100000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 15161.9, "quote_volume": 1425.93208, "trades": 40, "taker_buy_volume": 14539.6, "taker_buy_quote": 1367.43588}, {"ts": 1773041160000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 28176.8, "quote_volume": 2654.59527, "trades": 52, "taker_buy_volume": 12738.0, "taker_buy_quote": 1200.22821}, {"ts": 1773041220000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 16140.0, "quote_volume": 1520.40246, "trades": 26, "taker_buy_volume": 15267.5, "taker_buy_quote": 1438.21296}, {"ts": 1773041280000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 52848.2, "quote_volume": 4978.32825, "trades": 59, "taker_buy_volume": 43837.2, "taker_buy_quote": 4129.50267}, {"ts": 1773041340000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 63245.3, "quote_volume": 5953.18435, "trades": 174, "taker_buy_volume": 18977.8, "taker_buy_quote": 1786.58651}, {"ts": 1773041400000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 11980.3, "quote_volume": 1127.50247, "trades": 32, "taker_buy_volume": 11354.8, "taker_buy_quote": 1068.64292}, {"ts": 1773041460000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 37091.7, "quote_volume": 3494.01212, "trades": 35, "taker_buy_volume": 11191.5, "taker_buy_quote": 1054.2393}, {"ts": 1773041520000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 10371.0, "quote_volume": 977.87175, "trades": 30, "taker_buy_volume": 9235.5, "taker_buy_quote": 870.88088}, {"ts": 1773041580000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 751.2, "quote_volume": 70.83277, "trades": 12, "taker_buy_volume": 323.6, "taker_buy_quote": 30.51548}, {"ts": 1773041640000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 239883.9, "quote_volume": 22677.91365, "trades": 194, "taker_buy_volume": 91113.9, "taker_buy_quote": 8614.00203}, {"ts": 1773041700000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 28682.7, "quote_volume": 2713.78023, "trades": 117, "taker_buy_volume": 21887.2, "taker_buy_quote": 2070.56098}, {"ts": 1773041760000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 19786.6, "quote_volume": 1873.86734, "trades": 51, "taker_buy_volume": 8762.8, "taker_buy_quote": 829.92192}, {"ts": 1773041820000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 35369.7, "quote_volume": 3359.01049, "trades": 70, "taker_buy_volume": 24789.9, "taker_buy_quote": 2353.92949}, {"ts": 1773041880000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 30456.0, "quote_volume": 2893.5054, "trades": 47, "taker_buy_volume": 9531.7, "taker_buy_quote": 905.6969}, {"ts": 1773041940000, "open": 0.095, "high": 0.095, "low": 0.0946, "close": 0.0947, "volume": 89088.3, "quote_volume": 8448.98616, "trades": 72, "taker_buy_volume": 9124.3, "taker_buy_quote": 866.7477}, {"ts": 1773042000000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 49853.7, "quote_volume": 4726.1139, "trades": 26, "taker_buy_volume": 4764.8, "taker_buy_quote": 451.70304}, {"ts": 1773042060000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 47915.0, "quote_volume": 4541.2163, "trades": 167, "taker_buy_volume": 6718.3, "taker_buy_quote": 636.67506}, {"ts": 1773042120000, "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 97912.1, "quote_volume": 9294.1924, "trades": 187, "taker_buy_volume": 89680.8, "taker_buy_quote": 8513.07631}, {"ts": 1773042180000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 16407.3, "quote_volume": 1555.41204, "trades": 37, "taker_buy_volume": 13817.2, "taker_buy_quote": 1309.87056}, {"ts": 1773042240000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042300000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 39759.2, "quote_volume": 3766.90021, "trades": 37, "taker_buy_volume": 18313.6, "taker_buy_quote": 1735.14098}, {"ts": 1773042360000, "open": 0.0945, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 23761.0, "quote_volume": 2246.75721, "trades": 57, "taker_buy_volume": 20602.7, "taker_buy_quote": 1948.33117}, {"ts": 1773042420000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 50591.5, "quote_volume": 4795.24539, "trades": 58, "taker_buy_volume": 26756.7, "taker_buy_quote": 2535.77103}, {"ts": 1773042480000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 945.8, "quote_volume": 89.66184, "trades": 1, "taker_buy_volume": 945.8, "taker_buy_quote": 89.66184}, {"ts": 1773042540000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 19362.2, "quote_volume": 1835.53656, "trades": 64, "taker_buy_volume": 19294.1, "taker_buy_quote": 1829.08068}, {"ts": 1773042600000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 19278.3, "quote_volume": 1829.50014, "trades": 26, "taker_buy_volume": 1290.9, "taker_buy_quote": 122.50641}, {"ts": 1773042660000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 30602.3, "quote_volume": 2899.45056, "trades": 48, "taker_buy_volume": 28157.1, "taker_buy_quote": 2667.82654}, {"ts": 1773042720000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 41216.8, "quote_volume": 3903.2204, "trades": 54, "taker_buy_volume": 7598.2, "taker_buy_quote": 719.54954}, {"ts": 1773042780000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 189.9, "quote_volume": 17.98353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 116.2, "quote_volume": 11.00414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042900000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 10865.1, "quote_volume": 1030.01148, "trades": 26, "taker_buy_volume": 10865.1, "taker_buy_quote": 1030.01148}, {"ts": 1773042960000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 10123.7, "quote_volume": 959.72676, "trades": 19, "taker_buy_volume": 9473.9, "taker_buy_quote": 898.12572}, {"ts": 1773043020000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 202725.9, "quote_volume": 19232.7845, "trades": 150, "taker_buy_volume": 40225.9, "taker_buy_quote": 3818.88431}, {"ts": 1773043080000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 52037.3, "quote_volume": 4933.12617, "trades": 30, "taker_buy_volume": 28511.7, "taker_buy_quote": 2702.90916}, {"ts": 1773043140000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 43357.0, "quote_volume": 4108.90277, "trades": 106, "taker_buy_volume": 33630.1, "taker_buy_quote": 3186.8724}, {"ts": 1773043200000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 15666.6, "quote_volume": 1485.32966, "trades": 31, "taker_buy_volume": 15571.8, "taker_buy_quote": 1476.34262}, {"ts": 1773043260000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 11408.1, "quote_volume": 1083.95914, "trades": 44, "taker_buy_volume": 2452.5, "taker_buy_quote": 233.1426}, {"ts": 1773043320000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 37933.8, "quote_volume": 3597.74344, "trades": 38, "taker_buy_volume": 34076.7, "taker_buy_quote": 3231.72661}, {"ts": 1773043380000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 24621.6, "quote_volume": 2336.58037, "trades": 96, "taker_buy_volume": 22662.2, "taker_buy_quote": 2150.64278}, {"ts": 1773043440000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 13181.9, "quote_volume": 1250.97178, "trades": 28, "taker_buy_volume": 8935.0, "taker_buy_quote": 847.94097}, {"ts": 1773043500000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 54639.0, "quote_volume": 5181.86024, "trades": 64, "taker_buy_volume": 10042.5, "taker_buy_quote": 952.13025}, {"ts": 1773043560000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 81820.1, "quote_volume": 7767.94311, "trades": 205, "taker_buy_volume": 13566.4, "taker_buy_quote": 1287.68517}, {"ts": 1773043620000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 118909.3, "quote_volume": 11284.52081, "trades": 163, "taker_buy_volume": 13847.6, "taker_buy_quote": 1314.1694}, {"ts": 1773043680000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 25553.7, "quote_volume": 2425.2957, "trades": 99, "taker_buy_volume": 21096.2, "taker_buy_quote": 2002.19649}, {"ts": 1773043740000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 18459.4, "quote_volume": 1753.643, "trades": 114, "taker_buy_volume": 9887.5, "taker_buy_quote": 939.3125}, {"ts": 1773043800000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 139078.9, "quote_volume": 13187.27308, "trades": 56, "taker_buy_volume": 9180.5, "taker_buy_quote": 871.22945}, {"ts": 1773043860000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 30835.0, "quote_volume": 2920.10497, "trades": 55, "taker_buy_volume": 2792.5, "taker_buy_quote": 264.48022}, {"ts": 1773043920000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 52987.8, "quote_volume": 5023.27018, "trades": 145, "taker_buy_volume": 36038.9, "taker_buy_quote": 3416.51446}, {"ts": 1773043980000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 19749.4, "quote_volume": 1872.24312, "trades": 37, "taker_buy_volume": 18369.2, "taker_buy_quote": 1741.40016}, {"ts": 1773044040000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 70017.8, "quote_volume": 6637.68744, "trades": 210, "taker_buy_volume": 21351.8, "taker_buy_quote": 2024.15064}, {"ts": 1773044100000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 66243.4, "quote_volume": 6262.53282, "trades": 131, "taker_buy_volume": 29761.4, "taker_buy_quote": 2815.06978}, {"ts": 1773044160000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 89835.6, "quote_volume": 8485.1095, "trades": 153, "taker_buy_volume": 67238.9, "taker_buy_quote": 6350.88885}, {"ts": 1773044220000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 15450.3, "quote_volume": 1460.98147, "trades": 39, "taker_buy_volume": 5752.1, "taker_buy_quote": 543.85272}, {"ts": 1773044280000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 88549.0, "quote_volume": 8388.84934, "trades": 331, "taker_buy_volume": 53601.3, "taker_buy_quote": 5077.43804}, {"ts": 1773044340000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 10921.9, "quote_volume": 1034.29329, "trades": 33, "taker_buy_volume": 9803.5, "taker_buy_quote": 928.39145}, {"ts": 1773044400000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 18260.5, "quote_volume": 1729.26935, "trades": 19, "taker_buy_volume": 1188.0, "taker_buy_quote": 112.5036}, {"ts": 1773044460000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 23241.7, "quote_volume": 2203.11463, "trades": 30, "taker_buy_volume": 22702.0, "taker_buy_quote": 2152.00504}, {"ts": 1773044520000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 58459.9, "quote_volume": 5548.44807, "trades": 54, "taker_buy_volume": 28899.1, "taker_buy_quote": 2743.12815}, {"ts": 1773044580000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 67741.3, "quote_volume": 6440.08206, "trades": 59, "taker_buy_volume": 35647.4, "taker_buy_quote": 3389.87063}, {"ts": 1773044640000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 46458.1, "quote_volume": 4416.13752, "trades": 59, "taker_buy_volume": 22086.2, "taker_buy_quote": 2099.38709}, {"ts": 1773044700000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 30629.4, "quote_volume": 2912.19027, "trades": 70, "taker_buy_volume": 11696.2, "taker_buy_quote": 1112.29308}, {"ts": 1773044760000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 97418.9, "quote_volume": 9276.07964, "trades": 106, "taker_buy_volume": 52222.6, "taker_buy_quote": 4972.15616}, {"ts": 1773044820000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 19167.6, "quote_volume": 1824.75552, "trades": 26, "taker_buy_volume": 8169.5, "taker_buy_quote": 777.7364}, {"ts": 1773044880000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 38938.2, "quote_volume": 3707.99854, "trades": 41, "taker_buy_volume": 15093.5, "taker_buy_quote": 1437.68821}, {"ts": 1773044940000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 16454.2, "quote_volume": 1568.11646, "trades": 20, "taker_buy_volume": 15883.5, "taker_buy_quote": 1513.72875}, {"ts": 1773045000000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 11931.3, "quote_volume": 1137.10333, "trades": 19, "taker_buy_volume": 1509.2, "taker_buy_quote": 143.88916}, {"ts": 1773045060000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 39009.0, "quote_volume": 3717.75465, "trades": 41, "taker_buy_volume": 25748.0, "taker_buy_quote": 2454.034}, {"ts": 1773045120000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 44529.5, "quote_volume": 4241.91063, "trades": 49, "taker_buy_volume": 22878.3, "taker_buy_quote": 2179.06105}, {"ts": 1773045180000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 33318.0, "quote_volume": 3173.59012, "trades": 46, "taker_buy_volume": 18911.0, "taker_buy_quote": 1800.89265}, {"ts": 1773045240000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 23352.2, "quote_volume": 2223.12944, "trades": 30, "taker_buy_volume": 21682.8, "taker_buy_quote": 2064.20256}, {"ts": 1773045300000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1566.1, "quote_volume": 148.97849, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045360000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 52871.3, "quote_volume": 5022.7735, "trades": 37, "taker_buy_volume": 21180.8, "taker_buy_quote": 2012.176}, {"ts": 1773045420000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 31425.0, "quote_volume": 2982.43343, "trades": 58, "taker_buy_volume": 16596.3, "taker_buy_quote": 1574.98887}, {"ts": 1773045480000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 538.8, "quote_volume": 51.13212, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045540000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 23685.9, "quote_volume": 2246.16528, "trades": 25, "taker_buy_volume": 22620.5, "taker_buy_quote": 2145.12818}, {"ts": 1773045600000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 22277.7, "quote_volume": 2111.92596, "trades": 36, "taker_buy_volume": 12525.4, "taker_buy_quote": 1187.40792}, {"ts": 1773045660000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 5924.6, "quote_volume": 561.65208, "trades": 7, "taker_buy_volume": 5924.6, "taker_buy_quote": 561.65208}, {"ts": 1773045720000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 5704.3, "quote_volume": 541.33807, "trades": 7, "taker_buy_volume": 5704.3, "taker_buy_quote": 541.33807}, {"ts": 1773045780000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 11061.6, "quote_volume": 1050.852, "trades": 26, "taker_buy_volume": 9304.0, "taker_buy_quote": 883.88}, {"ts": 1773045840000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 30966.8, "quote_volume": 2938.74932, "trades": 40, "taker_buy_volume": 29686.2, "taker_buy_quote": 2817.22038}, {"ts": 1773045900000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 60509.6, "quote_volume": 5742.41367, "trades": 200, "taker_buy_volume": 39943.4, "taker_buy_quote": 3790.68129}, {"ts": 1773045960000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 41895.8, "quote_volume": 3973.30892, "trades": 43, "taker_buy_volume": 31411.2, "taker_buy_quote": 2979.36884}, {"ts": 1773046020000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 432.8, "quote_volume": 41.10431, "trades": 4, "taker_buy_volume": 315.9, "taker_buy_quote": 30.0105}, {"ts": 1773046080000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 39564.3, "quote_volume": 3758.58979, "trades": 62, "taker_buy_volume": 38952.8, "taker_buy_quote": 3700.516}, {"ts": 1773046140000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 36625.6, "quote_volume": 3476.0394, "trades": 114, "taker_buy_volume": 23664.9, "taker_buy_quote": 2245.83901}, {"ts": 1773046200000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 5923.1, "quote_volume": 562.10219, "trades": 11, "taker_buy_volume": 5923.1, "taker_buy_quote": 562.10219}, {"ts": 1773046260000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 32589.1, "quote_volume": 3098.46003, "trades": 24, "taker_buy_volume": 22467.6, "taker_buy_quote": 2136.11984}, {"ts": 1773046320000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 8778.1, "quote_volume": 835.58127, "trades": 25, "taker_buy_volume": 6439.9, "taker_buy_quote": 613.07848}, {"ts": 1773046380000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 10489.1, "quote_volume": 996.4645, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046440000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 55.3, "quote_volume": 5.2535, "trades": 1, "taker_buy_volume": 55.3, "taker_buy_quote": 5.2535}, {"ts": 1773046500000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 20799.9, "quote_volume": 1972.00113, "trades": 149, "taker_buy_volume": 17366.3, "taker_buy_quote": 1646.32524}, {"ts": 1773046560000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 12617.4, "quote_volume": 1196.12952, "trades": 24, "taker_buy_volume": 5252.1, "taker_buy_quote": 497.89908}, {"ts": 1773046620000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 51627.6, "quote_volume": 4891.90236, "trades": 59, "taker_buy_volume": 11196.2, "taker_buy_quote": 1061.39976}, {"ts": 1773046680000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 4937.4, "quote_volume": 467.74874, "trades": 9, "taker_buy_volume": 1769.6, "taker_buy_quote": 167.75808}, {"ts": 1773046740000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 8613.3, "quote_volume": 815.6962, "trades": 64, "taker_buy_volume": 4306.2, "taker_buy_quote": 407.82439}, {"ts": 1773046800000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 32899.3, "quote_volume": 3118.83467, "trades": 47, "taker_buy_volume": 21538.1, "taker_buy_quote": 2041.81188}, {"ts": 1773046860000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 21326.6, "quote_volume": 2020.65849, "trades": 19, "taker_buy_volume": 727.4, "taker_buy_quote": 68.89322}, {"ts": 1773046920000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 634.5, "quote_volume": 60.09778, "trades": 8, "taker_buy_volume": 423.1, "taker_buy_quote": 40.0782}, {"ts": 1773046980000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 379.7, "quote_volume": 35.99556, "trades": 7, "taker_buy_volume": 379.7, "taker_buy_quote": 35.99556}, {"ts": 1773047040000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 17609.1, "quote_volume": 1669.34268, "trades": 6, "taker_buy_volume": 10194.1, "taker_buy_quote": 966.40068}, {"ts": 1773047100000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 60845.9, "quote_volume": 5762.33611, "trades": 37, "taker_buy_volume": 26661.3, "taker_buy_quote": 2524.82511}, {"ts": 1773047160000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 31364.6, "quote_volume": 2964.72508, "trades": 34, "taker_buy_volume": 12647.3, "taker_buy_quote": 1195.17936}, {"ts": 1773047220000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 25613.0, "quote_volume": 2417.87812, "trades": 32, "taker_buy_volume": 24131.7, "taker_buy_quote": 2278.0434}, {"ts": 1773047280000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 35470.3, "quote_volume": 3353.45405, "trades": 31, "taker_buy_volume": 16363.1, "taker_buy_quote": 1547.82365}, {"ts": 1773047340000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047400000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 24532.7, "quote_volume": 2317.58926, "trades": 27, "taker_buy_volume": 6423.3, "taker_buy_quote": 606.35952}, {"ts": 1773047460000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 2763.8, "quote_volume": 260.96078, "trades": 9, "taker_buy_volume": 580.6, "taker_buy_quote": 54.8667}, {"ts": 1773047520000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 57549.9, "quote_volume": 5443.24326, "trades": 43, "taker_buy_volume": 31384.0, "taker_buy_quote": 2967.97526}, {"ts": 1773047580000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 2107.6, "quote_volume": 199.3933, "trades": 18, "taker_buy_volume": 1155.9, "taker_buy_quote": 109.39479}, {"ts": 1773047640000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 11028.6, "quote_volume": 1043.13807, "trades": 34, "taker_buy_volume": 4927.7, "taker_buy_quote": 466.13427}, {"ts": 1773047700000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 34620.5, "quote_volume": 3271.68339, "trades": 39, "taker_buy_volume": 18222.0, "taker_buy_quote": 1721.99371}, {"ts": 1773047760000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 22036.7, "quote_volume": 2083.95186, "trades": 74, "taker_buy_volume": 15622.6, "taker_buy_quote": 1477.64842}, {"ts": 1773047820000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 35527.7, "quote_volume": 3361.44164, "trades": 69, "taker_buy_volume": 26639.9, "taker_buy_quote": 2519.79841}, {"ts": 1773047880000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1342.8, "quote_volume": 127.02888, "trades": 10, "taker_buy_volume": 600.2, "taker_buy_quote": 56.77892}, {"ts": 1773047940000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 24037.5, "quote_volume": 2271.65791, "trades": 37, "taker_buy_volume": 7644.8, "taker_buy_quote": 722.54776}, {"ts": 1773048000000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 23431.3, "quote_volume": 2214.2695, "trades": 41, "taker_buy_volume": 17013.8, "taker_buy_quote": 1607.81575}, {"ts": 1773048060000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 53421.8, "quote_volume": 5048.3601, "trades": 22, "taker_buy_volume": 24747.4, "taker_buy_quote": 2338.6293}, {"ts": 1773048120000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 144167.5, "quote_volume": 13627.96818, "trades": 138, "taker_buy_volume": 131327.9, "taker_buy_quote": 12413.35048}, {"ts": 1773048180000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1258.5, "quote_volume": 119.04298, "trades": 8, "taker_buy_volume": 1147.3, "taker_buy_quote": 108.53458}, {"ts": 1773048240000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 24601.9, "quote_volume": 2325.90492, "trades": 67, "taker_buy_volume": 13173.8, "taker_buy_quote": 1245.94947}, {"ts": 1773048300000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 192746.4, "quote_volume": 18261.60855, "trades": 140, "taker_buy_volume": 153811.3, "taker_buy_quote": 14573.47235}, {"ts": 1773048360000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 15252.3, "quote_volume": 1444.44636, "trades": 13, "taker_buy_volume": 2855.0, "taker_buy_quote": 270.42205}, {"ts": 1773048420000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 24421.8, "quote_volume": 2317.46491, "trades": 32, "taker_buy_volume": 14591.1, "taker_buy_quote": 1384.56307}, {"ts": 1773048480000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 526.7, "quote_volume": 49.96383, "trades": 5, "taker_buy_volume": 326.7, "taker_buy_quote": 31.00383}, {"ts": 1773048540000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 145655.1, "quote_volume": 13808.13488, "trades": 80, "taker_buy_volume": 28840.3, "taker_buy_quote": 2734.09184}, {"ts": 1773048600000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 52621.3, "quote_volume": 4985.3573, "trades": 46, "taker_buy_volume": 33154.6, "taker_buy_quote": 3140.90706}, {"ts": 1773048660000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 68419.9, "quote_volume": 6471.58345, "trades": 62, "taker_buy_volume": 38042.1, "taker_buy_quote": 3597.92982}, {"ts": 1773048720000, "open": 0.0946, "high": 0.0951, "low": 0.0946, "close": 0.095, "volume": 118408.2, "quote_volume": 11250.38409, "trades": 204, "taker_buy_volume": 91839.8, "taker_buy_quote": 8727.30903}, {"ts": 1773048780000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 179921.7, "quote_volume": 17116.51035, "trades": 270, "taker_buy_volume": 101307.1, "taker_buy_quote": 9637.19578}, {"ts": 1773048840000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 9365.6, "quote_volume": 890.66077, "trades": 15, "taker_buy_volume": 6987.2, "taker_buy_quote": 664.48272}, {"ts": 1773048900000, "open": 0.095, "high": 0.0956, "low": 0.095, "close": 0.0955, "volume": 301168.8, "quote_volume": 28732.0862, "trades": 499, "taker_buy_volume": 203677.4, "taker_buy_quote": 19436.77341}, {"ts": 1773048960000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 167848.5, "quote_volume": 16010.59088, "trades": 138, "taker_buy_volume": 65704.8, "taker_buy_quote": 6270.6465}, {"ts": 1773049020000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 488840.4, "quote_volume": 46637.86083, "trades": 252, "taker_buy_volume": 35420.3, "taker_buy_quote": 3381.27827}, {"ts": 1773049080000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 48983.5, "quote_volume": 4673.0571, "trades": 187, "taker_buy_volume": 10715.2, "taker_buy_quote": 1022.26128}, {"ts": 1773049140000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 88179.3, "quote_volume": 8412.33642, "trades": 381, "taker_buy_volume": 20869.1, "taker_buy_quote": 1990.94334}, {"ts": 1773049200000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 60311.0, "quote_volume": 5750.38115, "trades": 79, "taker_buy_volume": 18077.9, "taker_buy_quote": 1723.67355}, {"ts": 1773049260000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 21768.4, "quote_volume": 2076.60498, "trades": 160, "taker_buy_volume": 3000.3, "taker_buy_quote": 286.22862}, {"ts": 1773049320000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 30408.2, "quote_volume": 2900.62464, "trades": 38, "taker_buy_volume": 10870.0, "taker_buy_quote": 1036.998}, {"ts": 1773049380000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 70299.5, "quote_volume": 6699.3874, "trades": 99, "taker_buy_volume": 28657.5, "taker_buy_quote": 2731.05606}, {"ts": 1773049440000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 21588.1, "quote_volume": 2057.36682, "trades": 31, "taker_buy_volume": 20964.3, "taker_buy_quote": 1997.91868}, {"ts": 1773049500000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 16192.7, "quote_volume": 1544.7752, "trades": 28, "taker_buy_volume": 1830.5, "taker_buy_quote": 174.6297}, {"ts": 1773049560000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 52747.5, "quote_volume": 5022.92988, "trades": 291, "taker_buy_volume": 12528.7, "taker_buy_quote": 1193.14767}, {"ts": 1773049620000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 41892.1, "quote_volume": 3984.04375, "trades": 244, "taker_buy_volume": 13905.3, "taker_buy_quote": 1322.49907}, {"ts": 1773049680000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 2036.7, "quote_volume": 193.4865, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049740000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 42026.6, "quote_volume": 3984.32564, "trades": 99, "taker_buy_volume": 34401.9, "taker_buy_quote": 3261.30012}, {"ts": 1773049800000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 30619.6, "quote_volume": 2900.2563, "trades": 36, "taker_buy_volume": 23959.1, "taker_buy_quote": 2269.89808}, {"ts": 1773049860000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049920000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 85031.2, "quote_volume": 8031.44803, "trades": 103, "taker_buy_volume": 69827.2, "taker_buy_quote": 6595.36381}, {"ts": 1773049980000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1413.0, "quote_volume": 133.3872, "trades": 5, "taker_buy_volume": 1413.0, "taker_buy_quote": 133.3872}, {"ts": 1773050040000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 17973.4, "quote_volume": 1694.89162, "trades": 13, "taker_buy_volume": 9846.9, "taker_buy_quote": 928.56267}, {"ts": 1773050100000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 65543.6, "quote_volume": 6174.51887, "trades": 72, "taker_buy_volume": 24288.4, "taker_buy_quote": 2288.25684}, {"ts": 1773050160000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 30901.7, "quote_volume": 2911.2367, "trades": 38, "taker_buy_volume": 20044.1, "taker_buy_quote": 1888.47198}, {"ts": 1773050220000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 51727.7, "quote_volume": 4865.7886, "trades": 52, "taker_buy_volume": 42092.1, "taker_buy_quote": 3959.67721}, {"ts": 1773050280000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 91928.2, "quote_volume": 8633.21065, "trades": 36, "taker_buy_volume": 70804.0, "taker_buy_quote": 6649.63872}, {"ts": 1773050340000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 43589.6, "quote_volume": 4101.14484, "trades": 28, "taker_buy_volume": 20960.2, "taker_buy_quote": 1972.35482}, {"ts": 1773050400000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 85083.2, "quote_volume": 8004.84329, "trades": 187, "taker_buy_volume": 46793.8, "taker_buy_quote": 4403.29658}, {"ts": 1773050460000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 166198.8, "quote_volume": 15628.3601, "trades": 86, "taker_buy_volume": 42264.4, "taker_buy_quote": 3975.86761}, {"ts": 1773050520000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 109575.4, "quote_volume": 10288.32442, "trades": 143, "taker_buy_volume": 65469.8, "taker_buy_quote": 6147.33537}, {"ts": 1773050580000, "open": 0.0938, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 300222.3, "quote_volume": 28179.5623, "trades": 150, "taker_buy_volume": 222690.6, "taker_buy_quote": 20902.41587}, {"ts": 1773050640000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 27381.9, "quote_volume": 2573.8986, "trades": 65, "taker_buy_volume": 8657.5, "taker_buy_quote": 813.805}, {"ts": 1773050700000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 35817.2, "quote_volume": 3359.74918, "trades": 259, "taker_buy_volume": 34610.5, "taker_buy_quote": 3246.5127}, {"ts": 1773050760000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 41643.8, "quote_volume": 3913.46211, "trades": 36, "taker_buy_volume": 11399.7, "taker_buy_quote": 1070.51671}, {"ts": 1773050820000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 411.3, "quote_volume": 38.6622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050880000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 143637.3, "quote_volume": 13476.21636, "trades": 177, "taker_buy_volume": 85806.8, "taker_buy_quote": 8049.94564}, {"ts": 1773050940000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 46386.6, "quote_volume": 4353.67013, "trades": 55, "taker_buy_volume": 29236.5, "taker_buy_quote": 2743.34901}, {"ts": 1773051000000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 25218.7, "quote_volume": 2370.56737, "trades": 103, "taker_buy_volume": 22645.4, "taker_buy_quote": 2128.67717}, {"ts": 1773051060000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 10899.4, "quote_volume": 1023.4643, "trades": 77, "taker_buy_volume": 10141.3, "taker_buy_quote": 952.27871}, {"ts": 1773051120000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 26609.8, "quote_volume": 2501.3127, "trades": 31, "taker_buy_volume": 1124.7, "taker_buy_quote": 105.7218}, {"ts": 1773051180000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 22443.1, "quote_volume": 2107.40709, "trades": 78, "taker_buy_volume": 20876.9, "taker_buy_quote": 1960.34091}, {"ts": 1773051240000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 10422.8, "quote_volume": 978.71049, "trades": 13, "taker_buy_volume": 470.4, "taker_buy_quote": 44.18013}, {"ts": 1773051300000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 14518.8, "quote_volume": 1364.678, "trades": 115, "taker_buy_volume": 14073.6, "taker_buy_quote": 1322.87372}, {"ts": 1773051360000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 47965.7, "quote_volume": 4499.56026, "trades": 88, "taker_buy_volume": 21479.3, "taker_buy_quote": 2015.02428}, {"ts": 1773051420000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2886.3, "quote_volume": 270.73494, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051480000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 63.3, "quote_volume": 5.93754, "trades": 2, "taker_buy_volume": 63.3, "taker_buy_quote": 5.93754}, {"ts": 1773051540000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 10936.4, "quote_volume": 1024.97798, "trades": 33, "taker_buy_volume": 8678.4, "taker_buy_quote": 813.34986}, {"ts": 1773051600000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 1929.9, "quote_volume": 181.02036, "trades": 12, "taker_buy_volume": 1748.9, "taker_buy_quote": 164.06066}, {"ts": 1773051660000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 5651.7, "quote_volume": 530.68506, "trades": 71, "taker_buy_volume": 5449.6, "taker_buy_quote": 511.71744}, {"ts": 1773051720000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 10702.5, "quote_volume": 1004.96475, "trades": 17, "taker_buy_volume": 308.7, "taker_buy_quote": 28.98693}, {"ts": 1773051780000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 24868.9, "quote_volume": 2332.56492, "trades": 43, "taker_buy_volume": 3511.1, "taker_buy_quote": 329.34118}, {"ts": 1773051840000, "open": 0.0938, "high": 0.0944, "low": 0.0938, "close": 0.0943, "volume": 370259.5, "quote_volume": 34869.0426, "trades": 242, "taker_buy_volume": 237438.9, "taker_buy_quote": 22367.18562}, {"ts": 1773051900000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 32415.8, "quote_volume": 3060.05152, "trades": 108, "taker_buy_volume": 15924.1, "taker_buy_quote": 1503.23504}, {"ts": 1773051960000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 25876.9, "quote_volume": 2445.34635, "trades": 35, "taker_buy_volume": 11783.1, "taker_buy_quote": 1113.50295}, {"ts": 1773052020000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052080000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 432.5, "quote_volume": 40.828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052140000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 3304.5, "quote_volume": 311.61435, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052200000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 68235.3, "quote_volume": 6436.66927, "trades": 97, "taker_buy_volume": 42988.3, "taker_buy_quote": 4054.24766}, {"ts": 1773052260000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 50204.9, "quote_volume": 4737.03392, "trades": 47, "taker_buy_volume": 35117.4, "taker_buy_quote": 3313.58265}, {"ts": 1773052320000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 6705.6, "quote_volume": 632.997, "trades": 10, "taker_buy_volume": 6589.2, "taker_buy_quote": 622.02048}, {"ts": 1773052380000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 105.8, "quote_volume": 9.98752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052440000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 17865.3, "quote_volume": 1688.90299, "trades": 28, "taker_buy_volume": 17780.7, "taker_buy_quote": 1680.90829}, {"ts": 1773052500000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 486.6, "quote_volume": 46.02179, "trades": 4, "taker_buy_volume": 380.9, "taker_buy_quote": 36.03314}, {"ts": 1773052560000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1779.0, "quote_volume": 168.2934, "trades": 11, "taker_buy_volume": 1779.0, "taker_buy_quote": 168.2934}, {"ts": 1773052620000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 13492.4, "quote_volume": 1274.99848, "trades": 157, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052680000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 4873.7, "quote_volume": 460.1827, "trades": 59, "taker_buy_volume": 2380.9, "taker_buy_quote": 224.99505}, {"ts": 1773052740000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 10317.3, "quote_volume": 970.87754, "trades": 28, "taker_buy_volume": 3948.5, "taker_buy_quote": 371.85478}, {"ts": 1773052800000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1045.7, "quote_volume": 98.50494, "trades": 9, "taker_buy_volume": 528.9, "taker_buy_quote": 49.82238}, {"ts": 1773052860000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 213.9, "quote_volume": 20.12799, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052920000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1891.0, "quote_volume": 177.9431, "trades": 17, "taker_buy_volume": 1262.2, "taker_buy_quote": 118.77302}, {"ts": 1773052980000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 48510.0, "quote_volume": 4558.50567, "trades": 61, "taker_buy_volume": 31883.1, "taker_buy_quote": 2996.10104}, {"ts": 1773053040000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 19544.7, "quote_volume": 1837.19116, "trades": 18, "taker_buy_volume": 11041.4, "taker_buy_quote": 1037.8916}, {"ts": 1773053100000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 5764.9, "quote_volume": 541.33581, "trades": 31, "taker_buy_volume": 1298.1, "taker_buy_quote": 121.90329}, {"ts": 1773053160000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 7566.8, "quote_volume": 711.24591, "trades": 39, "taker_buy_volume": 1549.8, "taker_buy_quote": 145.6812}, {"ts": 1773053220000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 12219.8, "quote_volume": 1145.83409, "trades": 87, "taker_buy_volume": 5153.4, "taker_buy_quote": 483.2321}, {"ts": 1773053280000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 36694.4, "quote_volume": 3443.09127, "trades": 53, "taker_buy_volume": 18331.3, "taker_buy_quote": 1719.76592}, {"ts": 1773053340000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 52069.9, "quote_volume": 4889.3551, "trades": 51, "taker_buy_volume": 23607.4, "taker_buy_quote": 2216.73486}, {"ts": 1773053400000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 11508.4, "quote_volume": 1080.69195, "trades": 17, "taker_buy_volume": 976.6, "taker_buy_quote": 91.75593}, {"ts": 1773053460000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 84253.1, "quote_volume": 7900.55553, "trades": 134, "taker_buy_volume": 32812.4, "taker_buy_quote": 3077.01289}, {"ts": 1773053520000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 16699.2, "quote_volume": 1566.38604, "trades": 37, "taker_buy_volume": 15533.1, "taker_buy_quote": 1457.01651}, {"ts": 1773053580000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 61573.8, "quote_volume": 5775.63096, "trades": 263, "taker_buy_volume": 19664.2, "taker_buy_quote": 1844.51048}, {"ts": 1773053640000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 28849.0, "quote_volume": 2709.22055, "trades": 59, "taker_buy_volume": 19230.5, "taker_buy_quote": 1806.0434}, {"ts": 1773053700000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 38245.9, "quote_volume": 3588.42549, "trades": 25, "taker_buy_volume": 28623.9, "taker_buy_quote": 2685.86627}, {"ts": 1773053760000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 17947.7, "quote_volume": 1683.49426, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053820000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 27718.4, "quote_volume": 2600.01762, "trades": 14, "taker_buy_volume": 27718.4, "taker_buy_quote": 2600.01762}, {"ts": 1773053880000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 17587.5, "quote_volume": 1651.52836, "trades": 61, "taker_buy_volume": 6380.3, "taker_buy_quote": 599.18218}, {"ts": 1773053940000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 638.0, "quote_volume": 59.94118, "trades": 7, "taker_buy_volume": 329.8, "taker_buy_quote": 31.0012}, {"ts": 1773054000000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 50229.4, "quote_volume": 4716.54067, "trades": 47, "taker_buy_volume": 13838.5, "taker_buy_quote": 1299.44791}, {"ts": 1773054060000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 28440.2, "quote_volume": 2670.68366, "trades": 20, "taker_buy_volume": 28333.9, "taker_buy_quote": 2660.69146}, {"ts": 1773054120000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 68860.1, "quote_volume": 6482.37915, "trades": 84, "taker_buy_volume": 30574.1, "taker_buy_quote": 2877.9648}, {"ts": 1773054180000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 39471.7, "quote_volume": 3718.19671, "trades": 52, "taker_buy_volume": 18844.6, "taker_buy_quote": 1775.16132}, {"ts": 1773054240000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 4663.6, "quote_volume": 438.84476, "trades": 10, "taker_buy_volume": 4451.2, "taker_buy_quote": 418.85792}, {"ts": 1773054300000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 43301.0, "quote_volume": 4078.98767, "trades": 50, "taker_buy_volume": 18536.6, "taker_buy_quote": 1746.19285}, {"ts": 1773054360000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 251637.3, "quote_volume": 23718.37954, "trades": 167, "taker_buy_volume": 85769.4, "taker_buy_quote": 8084.79079}, {"ts": 1773054420000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 1121.0, "quote_volume": 105.54876, "trades": 12, "taker_buy_volume": 199.3, "taker_buy_quote": 18.77406}, {"ts": 1773054480000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 12731.3, "quote_volume": 1197.80531, "trades": 29, "taker_buy_volume": 10833.4, "taker_buy_quote": 1019.295}, {"ts": 1773054540000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054600000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 66880.6, "quote_volume": 6286.54225, "trades": 117, "taker_buy_volume": 45566.9, "taker_buy_quote": 4283.2886}, {"ts": 1773054660000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 20585.7, "quote_volume": 1932.42413, "trades": 33, "taker_buy_volume": 11393.9, "taker_buy_quote": 1069.88721}, {"ts": 1773054720000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 12269.5, "quote_volume": 1150.8791, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054780000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 48035.5, "quote_volume": 4503.58751, "trades": 26, "taker_buy_volume": 26076.4, "taker_buy_quote": 2445.96632}, {"ts": 1773054840000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 47889.2, "quote_volume": 4492.00696, "trades": 8, "taker_buy_volume": 47889.2, "taker_buy_quote": 4492.00696}, {"ts": 1773054900000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 23686.9, "quote_volume": 2219.46253, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054960000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0934, "volume": 118143.2, "quote_volume": 11040.70429, "trades": 78, "taker_buy_volume": 39245.3, "taker_buy_quote": 3669.48591}, {"ts": 1773055020000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 64617.8, "quote_volume": 6024.29676, "trades": 97, "taker_buy_volume": 33401.7, "taker_buy_quote": 3114.87274}, {"ts": 1773055080000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 58177.2, "quote_volume": 5416.41544, "trades": 52, "taker_buy_volume": 34115.0, "taker_buy_quote": 3176.18154}, {"ts": 1773055140000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 68512.2, "quote_volume": 6385.33704, "trades": 415, "taker_buy_volume": 15391.1, "taker_buy_quote": 1434.45052}, {"ts": 1773055200000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 12194.1, "quote_volume": 1135.27071, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055260000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 111885.6, "quote_volume": 10398.04973, "trades": 151, "taker_buy_volume": 45027.9, "taker_buy_quote": 4183.46881}, {"ts": 1773055320000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 26762.1, "quote_volume": 2491.05999, "trades": 110, "taker_buy_volume": 12299.9, "taker_buy_quote": 1145.12069}, {"ts": 1773055380000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 113995.4, "quote_volume": 10622.8343, "trades": 240, "taker_buy_volume": 47859.6, "taker_buy_quote": 4460.477}, {"ts": 1773055440000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 8210.2, "quote_volume": 765.19064, "trades": 121, "taker_buy_volume": 798.7, "taker_buy_quote": 74.43884}, {"ts": 1773055500000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 996.3, "quote_volume": 92.85516, "trades": 9, "taker_buy_volume": 878.4, "taker_buy_quote": 81.86688}, {"ts": 1773055560000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 18452.6, "quote_volume": 1719.78232, "trades": 27, "taker_buy_volume": 8458.8, "taker_buy_quote": 788.36016}, {"ts": 1773055620000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 713.7, "quote_volume": 66.51684, "trades": 10, "taker_buy_volume": 413.6, "taker_buy_quote": 38.54752}, {"ts": 1773055680000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 596.8, "quote_volume": 55.61318, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055740000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 15856.1, "quote_volume": 1476.20291, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055800000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 19520.6, "quote_volume": 1817.36786, "trades": 14, "taker_buy_volume": 8661.8, "taker_buy_quote": 806.41358}, {"ts": 1773055860000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 10257.0, "quote_volume": 955.93526, "trades": 31, "taker_buy_volume": 10085.6, "taker_buy_quote": 939.97792}, {"ts": 1773055920000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 9656.5, "quote_volume": 900.00709, "trades": 14, "taker_buy_volume": 212.9, "taker_buy_quote": 19.86357}, {"ts": 1773055980000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 12110.5, "quote_volume": 1128.68681, "trades": 123, "taker_buy_volume": 11992.6, "taker_buy_quote": 1117.71032}, {"ts": 1773056040000, "open": 0.0932, "high": 0.0935, "low": 0.0931, "close": 0.0935, "volume": 21833.3, "quote_volume": 2037.04676, "trades": 38, "taker_buy_volume": 21413.4, "taker_buy_quote": 1997.92173}, {"ts": 1773056100000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 248430.7, "quote_volume": 23245.3917, "trades": 225, "taker_buy_volume": 145238.0, "taker_buy_quote": 13591.66367}, {"ts": 1773056160000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 2210.3, "quote_volume": 207.0955, "trades": 6, "taker_buy_volume": 2114.2, "taker_buy_quote": 198.10054}, {"ts": 1773056220000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 64673.1, "quote_volume": 6053.2531, "trades": 153, "taker_buy_volume": 18352.4, "taker_buy_quote": 1717.81644}, {"ts": 1773056280000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 86189.9, "quote_volume": 8060.73354, "trades": 259, "taker_buy_volume": 10561.0, "taker_buy_quote": 987.93427}, {"ts": 1773056340000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 31109.6, "quote_volume": 2908.18405, "trades": 39, "taker_buy_volume": 4481.3, "taker_buy_quote": 419.12881}, {"ts": 1773056400000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 30886.5, "quote_volume": 2884.86115, "trades": 56, "taker_buy_volume": 28525.3, "taker_buy_quote": 2664.26302}, {"ts": 1773056460000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 36147.2, "quote_volume": 3376.14848, "trades": 22, "taker_buy_volume": 27237.1, "taker_buy_quote": 2543.94514}, {"ts": 1773056520000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 79.1, "quote_volume": 7.38794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056580000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 7803.7, "quote_volume": 729.64595, "trades": 11, "taker_buy_volume": 7342.1, "taker_buy_quote": 686.48635}, {"ts": 1773056640000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 50142.1, "quote_volume": 4693.18206, "trades": 31, "taker_buy_volume": 15397.0, "taker_buy_quote": 1441.1592}, {"ts": 1773056700000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 11374.9, "quote_volume": 1064.69064, "trades": 10, "taker_buy_volume": 10838.6, "taker_buy_quote": 1014.49296}, {"ts": 1773056760000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 11688.9, "quote_volume": 1094.4761, "trades": 37, "taker_buy_volume": 9699.0, "taker_buy_quote": 908.02247}, {"ts": 1773056820000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 69242.9, "quote_volume": 6488.26051, "trades": 179, "taker_buy_volume": 33324.9, "taker_buy_quote": 3122.68064}, {"ts": 1773056880000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 12006.5, "quote_volume": 1124.8484, "trades": 21, "taker_buy_volume": 332.6, "taker_buy_quote": 31.155}, {"ts": 1773056940000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 75608.6, "quote_volume": 7069.41478, "trades": 216, "taker_buy_volume": 41338.2, "taker_buy_quote": 3865.13238}, {"ts": 1773057000000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 1715.6, "quote_volume": 160.43446, "trades": 9, "taker_buy_volume": 727.8, "taker_buy_quote": 68.07516}, {"ts": 1773057060000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 1462.4, "quote_volume": 136.91731, "trades": 11, "taker_buy_volume": 1355.7, "taker_buy_quote": 126.94086}, {"ts": 1773057120000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 34373.2, "quote_volume": 3220.79211, "trades": 33, "taker_buy_volume": 15095.0, "taker_buy_quote": 1414.4333}, {"ts": 1773057180000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 16450.4, "quote_volume": 1541.45578, "trades": 44, "taker_buy_volume": 1376.9, "taker_buy_quote": 129.06883}, {"ts": 1773057240000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 113341.2, "quote_volume": 10633.08721, "trades": 235, "taker_buy_volume": 82751.1, "taker_buy_quote": 7764.87186}, {"ts": 1773057300000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 19086.6, "quote_volume": 1790.3316, "trades": 20, "taker_buy_volume": 660.4, "taker_buy_quote": 61.95404}, {"ts": 1773057360000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 60973.6, "quote_volume": 5725.44007, "trades": 42, "taker_buy_volume": 37837.5, "taker_buy_quote": 3552.96028}, {"ts": 1773057420000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 14158.6, "quote_volume": 1328.10569, "trades": 52, "taker_buy_volume": 10880.8, "taker_buy_quote": 1020.65926}, {"ts": 1773057480000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 18879.6, "quote_volume": 1770.93818, "trades": 16, "taker_buy_volume": 10584.1, "taker_buy_quote": 992.82028}, {"ts": 1773057540000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 329.9, "quote_volume": 30.96591, "trades": 3, "taker_buy_volume": 212.9, "taker_buy_quote": 19.99131}, {"ts": 1773057600000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 11758.4, "quote_volume": 1102.98234, "trades": 19, "taker_buy_volume": 912.8, "taker_buy_quote": 85.66506}, {"ts": 1773057660000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 47342.4, "quote_volume": 4441.93431, "trades": 66, "taker_buy_volume": 12294.6, "taker_buy_quote": 1153.3203}, {"ts": 1773057720000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 80201.9, "quote_volume": 7542.71584, "trades": 55, "taker_buy_volume": 50630.7, "taker_buy_quote": 4761.70238}, {"ts": 1773057780000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 88966.3, "quote_volume": 8379.86082, "trades": 83, "taker_buy_volume": 55066.6, "taker_buy_quote": 5186.5279}, {"ts": 1773057840000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 1101.6, "quote_volume": 103.83392, "trades": 9, "taker_buy_volume": 1101.6, "taker_buy_quote": 103.83392}, {"ts": 1773057900000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 52047.1, "quote_volume": 4902.87797, "trades": 326, "taker_buy_volume": 9401.2, "taker_buy_quote": 885.63419}, {"ts": 1773057960000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 536.6, "quote_volume": 50.54772, "trades": 7, "taker_buy_volume": 109.6, "taker_buy_quote": 10.32432}, {"ts": 1773058020000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 18568.4, "quote_volume": 1749.26968, "trades": 53, "taker_buy_volume": 18568.4, "taker_buy_quote": 1749.26968}, {"ts": 1773058080000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 60156.3, "quote_volume": 5666.70364, "trades": 135, "taker_buy_volume": 15270.6, "taker_buy_quote": 1438.49052}, {"ts": 1773058140000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 78414.4, "quote_volume": 7366.49453, "trades": 95, "taker_buy_volume": 27137.8, "taker_buy_quote": 2548.25642}, {"ts": 1773058200000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 59231.4, "quote_volume": 5555.90532, "trades": 16, "taker_buy_volume": 8478.3, "taker_buy_quote": 795.26454}, {"ts": 1773058260000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 29862.9, "quote_volume": 2798.16148, "trades": 29, "taker_buy_volume": 12593.4, "taker_buy_quote": 1180.00933}, {"ts": 1773058320000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 939.8, "quote_volume": 88.05926, "trades": 13, "taker_buy_volume": 468.6, "taker_buy_quote": 43.90782}, {"ts": 1773058380000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 17703.0, "quote_volume": 1660.49915, "trades": 53, "taker_buy_volume": 17280.5, "taker_buy_quote": 1620.9109}, {"ts": 1773058440000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 772.8, "quote_volume": 72.55888, "trades": 11, "taker_buy_volume": 433.8, "taker_buy_quote": 40.73382}, {"ts": 1773058500000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 27839.4, "quote_volume": 2614.11966, "trades": 26, "taker_buy_volume": 19102.1, "taker_buy_quote": 1793.68719}, {"ts": 1773058560000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 20721.4, "quote_volume": 1943.66732, "trades": 21, "taker_buy_volume": 15497.1, "taker_buy_quote": 1453.62798}, {"ts": 1773058620000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 81611.0, "quote_volume": 7649.021, "trades": 129, "taker_buy_volume": 26772.4, "taker_buy_quote": 2508.5856}, {"ts": 1773058680000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 18972.1, "quote_volume": 1779.58298, "trades": 20, "taker_buy_volume": 18972.1, "taker_buy_quote": 1779.58298}, {"ts": 1773058740000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 44764.2, "quote_volume": 4204.02651, "trades": 63, "taker_buy_volume": 37546.4, "taker_buy_quote": 3526.83003}, {"ts": 1773058800000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 117567.0, "quote_volume": 11072.27705, "trades": 91, "taker_buy_volume": 65606.2, "taker_buy_quote": 6180.08066}, {"ts": 1773058860000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 350.7, "quote_volume": 33.05935, "trades": 5, "taker_buy_volume": 234.1, "taker_buy_quote": 22.07563}, {"ts": 1773058920000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 21927.9, "quote_volume": 2067.85057, "trades": 32, "taker_buy_volume": 2795.9, "taker_buy_quote": 263.70297}, {"ts": 1773058980000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 2289.7, "quote_volume": 215.98191, "trades": 14, "taker_buy_volume": 1264.0, "taker_buy_quote": 119.2584}, {"ts": 1773059040000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 3589.3, "quote_volume": 338.12266, "trades": 17, "taker_buy_volume": 106.0, "taker_buy_quote": 9.9958}, {"ts": 1773059100000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 15893.3, "quote_volume": 1494.13971, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059160000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 1669.7, "quote_volume": 156.97836, "trades": 16, "taker_buy_volume": 839.9, "taker_buy_quote": 78.97716}, {"ts": 1773059220000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 32045.6, "quote_volume": 3006.90533, "trades": 45, "taker_buy_volume": 17083.4, "taker_buy_quote": 1603.14875}, {"ts": 1773059280000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 68611.5, "quote_volume": 6447.17873, "trades": 44, "taker_buy_volume": 33140.2, "taker_buy_quote": 3115.18836}, {"ts": 1773059340000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 9817.1, "quote_volume": 923.85678, "trades": 19, "taker_buy_volume": 1437.7, "taker_buy_quote": 135.34676}, {"ts": 1773059400000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 21632.7, "quote_volume": 2040.54174, "trades": 34, "taker_buy_volume": 8931.5, "taker_buy_quote": 842.79838}, {"ts": 1773059460000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 21852.0, "quote_volume": 2060.7812, "trades": 40, "taker_buy_volume": 2501.1, "taker_buy_quote": 235.91693}, {"ts": 1773059520000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 44756.3, "quote_volume": 4211.97839, "trades": 102, "taker_buy_volume": 39533.8, "taker_buy_quote": 3720.13058}, {"ts": 1773059580000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 30698.0, "quote_volume": 2888.65802, "trades": 15, "taker_buy_volume": 12041.1, "taker_buy_quote": 1133.06751}, {"ts": 1773059640000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 27971.7, "quote_volume": 2634.50537, "trades": 51, "taker_buy_volume": 16300.3, "taker_buy_quote": 1535.06798}, {"ts": 1773059700000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 13133.1, "quote_volume": 1237.13802, "trades": 16, "taker_buy_volume": 3288.6, "taker_buy_quote": 309.78612}, {"ts": 1773059760000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 11097.3, "quote_volume": 1045.45511, "trades": 14, "taker_buy_volume": 11097.3, "taker_buy_quote": 1045.45511}, {"ts": 1773059820000, "open": 0.0943, "high": 0.0947, "low": 0.0943, "close": 0.0944, "volume": 197084.9, "quote_volume": 18610.45419, "trades": 181, "taker_buy_volume": 152562.4, "taker_buy_quote": 14406.29849}, {"ts": 1773059880000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 51775.1, "quote_volume": 4892.68692, "trades": 170, "taker_buy_volume": 5855.6, "taker_buy_quote": 553.29417}, {"ts": 1773059940000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 58234.1, "quote_volume": 5499.71645, "trades": 271, "taker_buy_volume": 27226.0, "taker_buy_quote": 2572.37862}, {"ts": 1773060000000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 28423.5, "quote_volume": 2681.63545, "trades": 71, "taker_buy_volume": 15076.9, "taker_buy_quote": 1422.96164}, {"ts": 1773060060000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 29791.4, "quote_volume": 2810.8631, "trades": 189, "taker_buy_volume": 19232.7, "taker_buy_quote": 1814.61561}, {"ts": 1773060120000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 64165.6, "quote_volume": 6056.96447, "trades": 51, "taker_buy_volume": 8824.4, "taker_buy_quote": 833.8634}, {"ts": 1773060180000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 41136.0, "quote_volume": 3879.1248, "trades": 28, "taker_buy_volume": 14610.6, "taker_buy_quote": 1377.77958}, {"ts": 1773060240000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 41393.2, "quote_volume": 3903.41053, "trades": 33, "taker_buy_volume": 8525.2, "taker_buy_quote": 803.95813}, {"ts": 1773060300000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 32412.1, "quote_volume": 3056.46103, "trades": 52, "taker_buy_volume": 7245.1, "taker_buy_quote": 683.21293}, {"ts": 1773060360000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 4806.0, "quote_volume": 453.12468, "trades": 8, "taker_buy_volume": 84.9, "taker_buy_quote": 8.00607}, {"ts": 1773060420000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 15229.0, "quote_volume": 1435.53615, "trades": 26, "taker_buy_volume": 9643.5, "taker_buy_quote": 909.38205}, {"ts": 1773060480000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 46149.6, "quote_volume": 4351.32881, "trades": 90, "taker_buy_volume": 28464.1, "taker_buy_quote": 2684.17563}, {"ts": 1773060540000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 20767.8, "quote_volume": 1957.92817, "trades": 38, "taker_buy_volume": 5281.7, "taker_buy_quote": 498.06431}, {"ts": 1773060600000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 47520.8, "quote_volume": 4472.86727, "trades": 91, "taker_buy_volume": 41592.8, "taker_buy_quote": 3915.1931}, {"ts": 1773060660000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 20890.2, "quote_volume": 1968.07204, "trades": 39, "taker_buy_volume": 7230.0, "taker_buy_quote": 681.26561}, {"ts": 1773060720000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 421.4, "quote_volume": 39.69588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060780000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 80055.7, "quote_volume": 7533.24137, "trades": 48, "taker_buy_volume": 56354.8, "taker_buy_quote": 5302.98668}, {"ts": 1773060840000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 47622.7, "quote_volume": 4477.04722, "trades": 179, "taker_buy_volume": 46924.0, "taker_buy_quote": 4411.36942}, {"ts": 1773060900000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 41931.1, "quote_volume": 3948.3407, "trades": 40, "taker_buy_volume": 28458.5, "taker_buy_quote": 2680.57754}, {"ts": 1773060960000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 15292.1, "quote_volume": 1440.66389, "trades": 36, "taker_buy_volume": 4295.3, "taker_buy_quote": 404.76533}, {"ts": 1773061020000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 35215.2, "quote_volume": 3317.28882, "trades": 41, "taker_buy_volume": 11109.6, "taker_buy_quote": 1046.5413}, {"ts": 1773061080000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 26362.1, "quote_volume": 2485.91129, "trades": 256, "taker_buy_volume": 21619.6, "taker_buy_quote": 2038.91483}, {"ts": 1773061140000, "open": 0.0944, "high": 0.0944, "low": 0.094, "close": 0.0942, "volume": 78776.8, "quote_volume": 7418.23722, "trades": 88, "taker_buy_volume": 17001.7, "taker_buy_quote": 1603.02879}, {"ts": 1773061200000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 16645.6, "quote_volume": 1566.34773, "trades": 45, "taker_buy_volume": 12814.9, "taker_buy_quote": 1205.92938}, {"ts": 1773061260000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 14117.7, "quote_volume": 1327.93406, "trades": 37, "taker_buy_volume": 6350.8, "taker_buy_quote": 597.81726}, {"ts": 1773061320000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 23781.5, "quote_volume": 2237.8766, "trades": 32, "taker_buy_volume": 2499.9, "taker_buy_quote": 235.29949}, {"ts": 1773061380000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 4956.2, "quote_volume": 466.19012, "trades": 37, "taker_buy_volume": 2384.7, "taker_buy_quote": 224.41099}, {"ts": 1773061440000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 60830.9, "quote_volume": 5724.16562, "trades": 39, "taker_buy_volume": 20229.0, "taker_buy_quote": 1903.55953}, {"ts": 1773061500000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 7173.9, "quote_volume": 675.06399, "trades": 27, "taker_buy_volume": 6901.1, "taker_buy_quote": 649.39351}, {"ts": 1773061560000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 68569.0, "quote_volume": 6445.85492, "trades": 40, "taker_buy_volume": 5804.7, "taker_buy_quote": 546.11644}, {"ts": 1773061620000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 78023.7, "quote_volume": 7319.40022, "trades": 99, "taker_buy_volume": 45639.3, "taker_buy_quote": 4281.83241}, {"ts": 1773061680000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 31857.3, "quote_volume": 2989.32526, "trades": 43, "taker_buy_volume": 24413.6, "taker_buy_quote": 2291.39818}, {"ts": 1773061740000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 115692.7, "quote_volume": 10861.87516, "trades": 230, "taker_buy_volume": 67980.2, "taker_buy_quote": 6383.70034}, {"ts": 1773061800000, "open": 0.0939, "high": 0.0944, "low": 0.0939, "close": 0.0941, "volume": 189971.6, "quote_volume": 17872.85481, "trades": 515, "taker_buy_volume": 80893.0, "taker_buy_quote": 7611.52797}, {"ts": 1773061860000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 47969.9, "quote_volume": 4523.74083, "trades": 213, "taker_buy_volume": 26706.3, "taker_buy_quote": 2518.37392}, {"ts": 1773061920000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 75372.4, "quote_volume": 7105.62899, "trades": 149, "taker_buy_volume": 22686.3, "taker_buy_quote": 2139.34674}, {"ts": 1773061980000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 43727.5, "quote_volume": 4121.59979, "trades": 110, "taker_buy_volume": 28802.6, "taker_buy_quote": 2715.89631}, {"ts": 1773062040000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 52529.6, "quote_volume": 4948.01682, "trades": 119, "taker_buy_volume": 24418.6, "taker_buy_quote": 2300.8153}, {"ts": 1773062100000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 61988.3, "quote_volume": 5840.01786, "trades": 112, "taker_buy_volume": 28483.5, "taker_buy_quote": 2683.9365}, {"ts": 1773062160000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 49525.5, "quote_volume": 4666.13937, "trades": 81, "taker_buy_volume": 20516.3, "taker_buy_quote": 1933.58313}, {"ts": 1773062220000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 25883.0, "quote_volume": 2438.58302, "trades": 63, "taker_buy_volume": 16146.8, "taker_buy_quote": 1521.44364}, {"ts": 1773062280000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 35054.4, "quote_volume": 3300.84561, "trades": 78, "taker_buy_volume": 15675.5, "taker_buy_quote": 1476.71914}, {"ts": 1773062340000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 56929.4, "quote_volume": 5355.92107, "trades": 121, "taker_buy_volume": 32814.2, "taker_buy_quote": 3087.88989}, {"ts": 1773062400000, "open": 0.0942, "high": 0.0944, "low": 0.094, "close": 0.0942, "volume": 273646.0, "quote_volume": 25779.45615, "trades": 335, "taker_buy_volume": 167025.9, "taker_buy_quote": 15736.85376}, {"ts": 1773062460000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 56756.3, "quote_volume": 5349.93639, "trades": 173, "taker_buy_volume": 19137.8, "taker_buy_quote": 1803.96945}, {"ts": 1773062520000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 29035.7, "quote_volume": 2734.73018, "trades": 72, "taker_buy_volume": 11274.1, "taker_buy_quote": 1062.17171}, {"ts": 1773062580000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 41686.7, "quote_volume": 3925.42611, "trades": 98, "taker_buy_volume": 21745.8, "taker_buy_quote": 2048.77462}, {"ts": 1773062640000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 74958.4, "quote_volume": 7067.47, "trades": 74, "taker_buy_volume": 35680.5, "taker_buy_quote": 3364.67115}, {"ts": 1773062700000, "open": 0.0943, "high": 0.095, "low": 0.0943, "close": 0.0949, "volume": 161004.3, "quote_volume": 15254.19711, "trades": 408, "taker_buy_volume": 81898.1, "taker_buy_quote": 7758.25671}, {"ts": 1773062760000, "open": 0.095, "high": 0.0954, "low": 0.095, "close": 0.0953, "volume": 220188.0, "quote_volume": 20957.27364, "trades": 377, "taker_buy_volume": 125523.9, "taker_buy_quote": 11946.11442}, {"ts": 1773062820000, "open": 0.0953, "high": 0.0957, "low": 0.0952, "close": 0.0955, "volume": 215768.4, "quote_volume": 20597.68603, "trades": 496, "taker_buy_volume": 95655.7, "taker_buy_quote": 9132.57055}, {"ts": 1773062880000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 109515.2, "quote_volume": 10465.88986, "trades": 208, "taker_buy_volume": 59281.8, "taker_buy_quote": 5666.62724}, {"ts": 1773062940000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 109474.9, "quote_volume": 10452.5984, "trades": 141, "taker_buy_volume": 48005.4, "taker_buy_quote": 4584.11976}, {"ts": 1773063000000, "open": 0.0956, "high": 0.0958, "low": 0.0954, "close": 0.0955, "volume": 227091.2, "quote_volume": 21705.50422, "trades": 238, "taker_buy_volume": 114338.7, "taker_buy_quote": 10929.66906}, {"ts": 1773063060000, "open": 0.0956, "high": 0.096, "low": 0.0955, "close": 0.0955, "volume": 289555.6, "quote_volume": 27728.77377, "trades": 545, "taker_buy_volume": 135076.3, "taker_buy_quote": 12935.66984}, {"ts": 1773063120000, "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 117090.5, "quote_volume": 11199.68576, "trades": 365, "taker_buy_volume": 51208.2, "taker_buy_quote": 4898.36493}, {"ts": 1773063180000, "open": 0.0957, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 235482.7, "quote_volume": 22521.12908, "trades": 389, "taker_buy_volume": 87967.8, "taker_buy_quote": 8416.7537}, {"ts": 1773063240000, "open": 0.0957, "high": 0.0961, "low": 0.0956, "close": 0.0961, "volume": 195869.4, "quote_volume": 18761.95381, "trades": 357, "taker_buy_volume": 144220.7, "taker_buy_quote": 13816.43402}, {"ts": 1773063300000, "open": 0.096, "high": 0.096, "low": 0.0956, "close": 0.0958, "volume": 233060.2, "quote_volume": 22329.30449, "trades": 451, "taker_buy_volume": 169799.9, "taker_buy_quote": 16267.81211}, {"ts": 1773063360000, "open": 0.0959, "high": 0.0959, "low": 0.0953, "close": 0.0954, "volume": 396051.0, "quote_volume": 37816.7506, "trades": 365, "taker_buy_volume": 216457.1, "taker_buy_quote": 20676.14042}, {"ts": 1773063420000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 97807.0, "quote_volume": 9331.05602, "trades": 159, "taker_buy_volume": 49400.1, "taker_buy_quote": 4713.30675}, {"ts": 1773063480000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 183217.2, "quote_volume": 17462.20997, "trades": 177, "taker_buy_volume": 77639.1, "taker_buy_quote": 7400.82265}, {"ts": 1773063540000, "open": 0.0953, "high": 0.0954, "low": 0.095, "close": 0.095, "volume": 165405.4, "quote_volume": 15753.73238, "trades": 204, "taker_buy_volume": 117838.9, "taker_buy_quote": 11226.2965}, {"ts": 1773063600000, "open": 0.0951, "high": 0.0956, "low": 0.095, "close": 0.0954, "volume": 134736.0, "quote_volume": 12841.76002, "trades": 213, "taker_buy_volume": 82425.9, "taker_buy_quote": 7859.15121}, {"ts": 1773063660000, "open": 0.0953, "high": 0.0954, "low": 0.095, "close": 0.0951, "volume": 120702.5, "quote_volume": 11489.10819, "trades": 261, "taker_buy_volume": 62361.9, "taker_buy_quote": 5936.66737}, {"ts": 1773063720000, "open": 0.0951, "high": 0.0954, "low": 0.095, "close": 0.0953, "volume": 217389.0, "quote_volume": 20702.13506, "trades": 714, "taker_buy_volume": 99697.0, "taker_buy_quote": 9497.12862}, {"ts": 1773063780000, "open": 0.0953, "high": 0.0961, "low": 0.0953, "close": 0.096, "volume": 246996.4, "quote_volume": 23636.22326, "trades": 442, "taker_buy_volume": 169431.0, "taker_buy_quote": 16215.36586}, {"ts": 1773063840000, "open": 0.096, "high": 0.0962, "low": 0.0958, "close": 0.096, "volume": 298932.6, "quote_volume": 28695.34477, "trades": 528, "taker_buy_volume": 119932.1, "taker_buy_quote": 11514.86064}, {"ts": 1773063900000, "open": 0.0961, "high": 0.0963, "low": 0.0957, "close": 0.0958, "volume": 146432.5, "quote_volume": 14057.7753, "trades": 414, "taker_buy_volume": 85627.2, "taker_buy_quote": 8221.70364}, {"ts": 1773063960000, "open": 0.0957, "high": 0.0961, "low": 0.0957, "close": 0.0959, "volume": 180222.1, "quote_volume": 17287.64973, "trades": 361, "taker_buy_volume": 65476.3, "taker_buy_quote": 6281.17864}, {"ts": 1773064020000, "open": 0.0959, "high": 0.0964, "low": 0.0959, "close": 0.0961, "volume": 438697.7, "quote_volume": 42193.65786, "trades": 550, "taker_buy_volume": 135447.4, "taker_buy_quote": 13025.87394}, {"ts": 1773064080000, "open": 0.0962, "high": 0.0963, "low": 0.0958, "close": 0.0959, "volume": 209218.0, "quote_volume": 20099.24123, "trades": 273, "taker_buy_volume": 65679.6, "taker_buy_quote": 6311.96092}, {"ts": 1773064140000, "open": 0.096, "high": 0.096, "low": 0.0954, "close": 0.0954, "volume": 193387.1, "quote_volume": 18507.8345, "trades": 318, "taker_buy_volume": 87291.2, "taker_buy_quote": 8355.6955}, {"ts": 1773064200000, "open": 0.0955, "high": 0.0955, "low": 0.0951, "close": 0.0952, "volume": 171256.9, "quote_volume": 16333.82091, "trades": 288, "taker_buy_volume": 52549.7, "taker_buy_quote": 5013.78712}, {"ts": 1773064260000, "open": 0.0952, "high": 0.0953, "low": 0.0948, "close": 0.0952, "volume": 226154.8, "quote_volume": 21495.92591, "trades": 306, "taker_buy_volume": 97529.2, "taker_buy_quote": 9273.09224}, {"ts": 1773064320000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 198841.4, "quote_volume": 18913.60659, "trades": 297, "taker_buy_volume": 86116.0, "taker_buy_quote": 8192.5741}, {"ts": 1773064380000, "open": 0.0951, "high": 0.0951, "low": 0.0946, "close": 0.0946, "volume": 113119.0, "quote_volume": 10730.98815, "trades": 249, "taker_buy_volume": 50984.4, "taker_buy_quote": 4837.97364}, {"ts": 1773064440000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0948, "volume": 167149.7, "quote_volume": 15832.41792, "trades": 308, "taker_buy_volume": 89555.4, "taker_buy_quote": 8485.41043}, {"ts": 1773064500000, "open": 0.0947, "high": 0.0951, "low": 0.0946, "close": 0.0951, "volume": 206040.0, "quote_volume": 19557.91872, "trades": 335, "taker_buy_volume": 121273.9, "taker_buy_quote": 11513.74771}, {"ts": 1773064560000, "open": 0.095, "high": 0.0951, "low": 0.0947, "close": 0.0948, "volume": 254920.4, "quote_volume": 24185.77573, "trades": 286, "taker_buy_volume": 167449.9, "taker_buy_quote": 15884.21891}, {"ts": 1773064620000, "open": 0.0948, "high": 0.095, "low": 0.0946, "close": 0.0948, "volume": 277703.3, "quote_volume": 26329.28203, "trades": 297, "taker_buy_volume": 177588.0, "taker_buy_quote": 16837.25208}, {"ts": 1773064680000, "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 100446.5, "quote_volume": 9531.24135, "trades": 184, "taker_buy_volume": 54166.8, "taker_buy_quote": 5140.6894}, {"ts": 1773064740000, "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 206087.1, "quote_volume": 19543.96471, "trades": 268, "taker_buy_volume": 78652.9, "taker_buy_quote": 7462.28935}, {"ts": 1773064800000, "open": 0.0948, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 168623.7, "quote_volume": 15974.95357, "trades": 169, "taker_buy_volume": 103111.1, "taker_buy_quote": 9767.72091}, {"ts": 1773064860000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 91514.1, "quote_volume": 8660.39836, "trades": 151, "taker_buy_volume": 41772.0, "taker_buy_quote": 3954.52652}, {"ts": 1773064920000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 206330.2, "quote_volume": 19569.39739, "trades": 260, "taker_buy_volume": 100501.2, "taker_buy_quote": 9535.59153}, {"ts": 1773064980000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 233023.6, "quote_volume": 22124.84723, "trades": 409, "taker_buy_volume": 111211.6, "taker_buy_quote": 10563.46106}, {"ts": 1773065040000, "open": 0.0949, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 170264.3, "quote_volume": 16152.13404, "trades": 323, "taker_buy_volume": 54370.1, "taker_buy_quote": 5159.19339}, {"ts": 1773065100000, "open": 0.0948, "high": 0.0948, "low": 0.0941, "close": 0.0941, "volume": 314453.1, "quote_volume": 29669.98354, "trades": 404, "taker_buy_volume": 119755.1, "taker_buy_quote": 11300.4831}, {"ts": 1773065160000, "open": 0.0941, "high": 0.0944, "low": 0.094, "close": 0.094, "volume": 202785.8, "quote_volume": 19085.19659, "trades": 340, "taker_buy_volume": 83959.0, "taker_buy_quote": 7902.83963}, {"ts": 1773065220000, "open": 0.0941, "high": 0.0941, "low": 0.0935, "close": 0.0937, "volume": 467518.4, "quote_volume": 43807.12854, "trades": 414, "taker_buy_volume": 165186.2, "taker_buy_quote": 15475.65745}, {"ts": 1773065280000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 171610.1, "quote_volume": 16062.5743, "trades": 362, "taker_buy_volume": 89409.8, "taker_buy_quote": 8368.99994}, {"ts": 1773065340000, "open": 0.0935, "high": 0.0936, "low": 0.0933, "close": 0.0936, "volume": 269437.2, "quote_volume": 25188.60661, "trades": 445, "taker_buy_volume": 128931.8, "taker_buy_quote": 12057.16432}, {"ts": 1773065400000, "open": 0.0936, "high": 0.0939, "low": 0.0935, "close": 0.0936, "volume": 282475.3, "quote_volume": 26448.42412, "trades": 253, "taker_buy_volume": 122912.8, "taker_buy_quote": 11512.62269}, {"ts": 1773065460000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 183039.0, "quote_volume": 17130.91882, "trades": 274, "taker_buy_volume": 102086.4, "taker_buy_quote": 9559.31806}, {"ts": 1773065520000, "open": 0.0936, "high": 0.094, "low": 0.0936, "close": 0.0938, "volume": 187965.4, "quote_volume": 17623.16151, "trades": 418, "taker_buy_volume": 100279.9, "taker_buy_quote": 9397.84498}, {"ts": 1773065580000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 192115.0, "quote_volume": 18057.3044, "trades": 455, "taker_buy_volume": 109829.8, "taker_buy_quote": 10323.6587}, {"ts": 1773065640000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 167160.4, "quote_volume": 15716.51632, "trades": 265, "taker_buy_volume": 80988.9, "taker_buy_quote": 7614.81657}, {"ts": 1773065700000, "open": 0.0941, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 90912.3, "quote_volume": 8550.2768, "trades": 176, "taker_buy_volume": 33570.6, "taker_buy_quote": 3158.35576}, {"ts": 1773065760000, "open": 0.094, "high": 0.0948, "low": 0.094, "close": 0.0948, "volume": 189005.6, "quote_volume": 17846.62356, "trades": 311, "taker_buy_volume": 126150.4, "taker_buy_quote": 11923.3572}, {"ts": 1773065820000, "open": 0.0949, "high": 0.095, "low": 0.0946, "close": 0.0947, "volume": 422308.7, "quote_volume": 40033.99216, "trades": 448, "taker_buy_volume": 215100.8, "taker_buy_quote": 20387.01459}, {"ts": 1773065880000, "open": 0.0947, "high": 0.0948, "low": 0.0944, "close": 0.0948, "volume": 144214.6, "quote_volume": 13654.99032, "trades": 256, "taker_buy_volume": 81355.2, "taker_buy_quote": 7705.29489}, {"ts": 1773065940000, "open": 0.0947, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 67192.3, "quote_volume": 6363.26941, "trades": 229, "taker_buy_volume": 16776.0, "taker_buy_quote": 1588.85417}, {"ts": 1773066000000, "open": 0.0946, "high": 0.0948, "low": 0.0944, "close": 0.0948, "volume": 139864.7, "quote_volume": 13225.58042, "trades": 224, "taker_buy_volume": 35543.5, "taker_buy_quote": 3363.3466}, {"ts": 1773066060000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 166187.7, "quote_volume": 15726.52853, "trades": 173, "taker_buy_volume": 24282.3, "taker_buy_quote": 2298.31814}, {"ts": 1773066120000, "open": 0.0945, "high": 0.095, "low": 0.0945, "close": 0.0949, "volume": 223920.1, "quote_volume": 21226.09222, "trades": 446, "taker_buy_volume": 111521.1, "taker_buy_quote": 10573.59033}, {"ts": 1773066180000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 106866.7, "quote_volume": 10140.34467, "trades": 127, "taker_buy_volume": 15622.6, "taker_buy_quote": 1482.66346}, {"ts": 1773066240000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0947, "volume": 211961.2, "quote_volume": 20082.37771, "trades": 189, "taker_buy_volume": 65912.0, "taker_buy_quote": 6246.2818}, {"ts": 1773066300000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 102508.3, "quote_volume": 9706.58045, "trades": 267, "taker_buy_volume": 56938.0, "taker_buy_quote": 5392.29996}, {"ts": 1773066360000, "open": 0.0946, "high": 0.0947, "low": 0.0943, "close": 0.0944, "volume": 122746.7, "quote_volume": 11591.52273, "trades": 201, "taker_buy_volume": 45127.9, "taker_buy_quote": 4263.43494}, {"ts": 1773066420000, "open": 0.0944, "high": 0.0944, "low": 0.0939, "close": 0.094, "volume": 135306.1, "quote_volume": 12735.29673, "trades": 198, "taker_buy_volume": 48013.3, "taker_buy_quote": 4521.93297}, {"ts": 1773066480000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 77774.5, "quote_volume": 7310.76375, "trades": 106, "taker_buy_volume": 32053.4, "taker_buy_quote": 3013.91699}, {"ts": 1773066540000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 53385.4, "quote_volume": 5022.41234, "trades": 141, "taker_buy_volume": 34415.8, "taker_buy_quote": 3238.82654}, {"ts": 1773066600000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 146188.4, "quote_volume": 13786.72024, "trades": 221, "taker_buy_volume": 83771.3, "taker_buy_quote": 7901.24555}, {"ts": 1773066660000, "open": 0.0944, "high": 0.0947, "low": 0.0943, "close": 0.0946, "volume": 115197.1, "quote_volume": 10888.41533, "trades": 142, "taker_buy_volume": 81340.2, "taker_buy_quote": 7686.50014}, {"ts": 1773066720000, "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0945, "volume": 100588.5, "quote_volume": 9510.18092, "trades": 151, "taker_buy_volume": 55005.1, "taker_buy_quote": 5200.20834}, {"ts": 1773066780000, "open": 0.0944, "high": 0.0947, "low": 0.0943, "close": 0.0945, "volume": 182125.3, "quote_volume": 17206.07959, "trades": 240, "taker_buy_volume": 71905.9, "taker_buy_quote": 6794.59921}, {"ts": 1773066840000, "open": 0.0944, "high": 0.0948, "low": 0.0944, "close": 0.0947, "volume": 76390.6, "quote_volume": 7227.80625, "trades": 155, "taker_buy_volume": 39628.6, "taker_buy_quote": 3749.71565}, {"ts": 1773066900000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 82884.4, "quote_volume": 7843.65764, "trades": 194, "taker_buy_volume": 36321.8, "taker_buy_quote": 3438.23312}, {"ts": 1773066960000, "open": 0.0947, "high": 0.0951, "low": 0.0946, "close": 0.0946, "volume": 122174.8, "quote_volume": 11580.77518, "trades": 295, "taker_buy_volume": 66885.7, "taker_buy_quote": 6343.02467}, {"ts": 1773067020000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 157406.2, "quote_volume": 14899.14855, "trades": 289, "taker_buy_volume": 85548.4, "taker_buy_quote": 8097.81894}, {"ts": 1773067080000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 114066.0, "quote_volume": 10797.69567, "trades": 325, "taker_buy_volume": 37559.5, "taker_buy_quote": 3557.03229}, {"ts": 1773067140000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 143108.8, "quote_volume": 13542.51278, "trades": 265, "taker_buy_volume": 69859.4, "taker_buy_quote": 6613.48063}, {"ts": 1773067200000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 71446.8, "quote_volume": 6754.64039, "trades": 237, "taker_buy_volume": 39739.9, "taker_buy_quote": 3757.51847}, {"ts": 1773067260000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.0947, "volume": 194664.8, "quote_volume": 18448.96758, "trades": 188, "taker_buy_volume": 95051.0, "taker_buy_quote": 9009.52344}, {"ts": 1773067320000, "open": 0.0947, "high": 0.0949, "low": 0.0945, "close": 0.0947, "volume": 315483.3, "quote_volume": 29861.41949, "trades": 287, "taker_buy_volume": 203541.2, "taker_buy_quote": 19266.94805}, {"ts": 1773067380000, "open": 0.0947, "high": 0.0949, "low": 0.0945, "close": 0.0946, "volume": 286881.6, "quote_volume": 27200.3262, "trades": 384, "taker_buy_volume": 174223.5, "taker_buy_quote": 16524.24532}, {"ts": 1773067440000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 110455.1, "quote_volume": 10464.25597, "trades": 170, "taker_buy_volume": 40055.7, "taker_buy_quote": 3795.88623}, {"ts": 1773067500000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 83977.5, "quote_volume": 7951.76519, "trades": 145, "taker_buy_volume": 60118.0, "taker_buy_quote": 5693.35377}, {"ts": 1773067560000, "open": 0.0948, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 105130.0, "quote_volume": 9964.17919, "trades": 197, "taker_buy_volume": 65525.2, "taker_buy_quote": 6211.38064}, {"ts": 1773067620000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 215872.6, "quote_volume": 20436.89249, "trades": 395, "taker_buy_volume": 96811.5, "taker_buy_quote": 9168.17331}, {"ts": 1773067680000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 85979.1, "quote_volume": 8137.02311, "trades": 141, "taker_buy_volume": 34002.5, "taker_buy_quote": 3220.03675}, {"ts": 1773067740000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 155963.2, "quote_volume": 14751.91804, "trades": 296, "taker_buy_volume": 103600.1, "taker_buy_quote": 9800.27221}, {"ts": 1773067800000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 81867.6, "quote_volume": 7743.8234, "trades": 145, "taker_buy_volume": 36329.4, "taker_buy_quote": 3437.53948}, {"ts": 1773067860000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 263479.2, "quote_volume": 24949.82557, "trades": 112, "taker_buy_volume": 237491.4, "taker_buy_quote": 22490.79931}, {"ts": 1773067920000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 120917.8, "quote_volume": 11443.9719, "trades": 265, "taker_buy_volume": 68909.5, "taker_buy_quote": 6521.66532}, {"ts": 1773067980000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 65957.4, "quote_volume": 6233.1657, "trades": 122, "taker_buy_volume": 20072.9, "taker_buy_quote": 1897.80373}, {"ts": 1773068040000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 88402.9, "quote_volume": 8358.18407, "trades": 141, "taker_buy_volume": 32996.5, "taker_buy_quote": 3121.36336}, {"ts": 1773068100000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 72397.1, "quote_volume": 6850.91894, "trades": 124, "taker_buy_volume": 34208.9, "taker_buy_quote": 3238.66704}, {"ts": 1773068160000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 58233.1, "quote_volume": 5505.45455, "trades": 201, "taker_buy_volume": 28905.4, "taker_buy_quote": 2733.56697}, {"ts": 1773068220000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 88443.1, "quote_volume": 8354.33832, "trades": 95, "taker_buy_volume": 39671.0, "taker_buy_quote": 3748.91914}, {"ts": 1773068280000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 63067.5, "quote_volume": 5968.98457, "trades": 86, "taker_buy_volume": 28506.0, "taker_buy_quote": 2699.10691}, {"ts": 1773068340000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 102344.3, "quote_volume": 9688.30166, "trades": 136, "taker_buy_volume": 53537.5, "taker_buy_quote": 5069.10518}, {"ts": 1773068400000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 68846.2, "quote_volume": 6519.15291, "trades": 132, "taker_buy_volume": 23524.1, "taker_buy_quote": 2228.41373}, {"ts": 1773068460000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 52159.6, "quote_volume": 4936.02451, "trades": 174, "taker_buy_volume": 32474.8, "taker_buy_quote": 3073.74759}, {"ts": 1773068520000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 55369.5, "quote_volume": 5241.59489, "trades": 108, "taker_buy_volume": 18324.1, "taker_buy_quote": 1735.2148}, {"ts": 1773068580000, "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 100776.9, "quote_volume": 9522.92976, "trades": 212, "taker_buy_volume": 50223.2, "taker_buy_quote": 4748.87277}, {"ts": 1773068640000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 93633.9, "quote_volume": 8843.37539, "trades": 139, "taker_buy_volume": 55201.0, "taker_buy_quote": 5214.93227}, {"ts": 1773068700000, "open": 0.0944, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 67065.5, "quote_volume": 6331.62779, "trades": 122, "taker_buy_volume": 34409.9, "taker_buy_quote": 3250.1309}, {"ts": 1773068760000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 134865.9, "quote_volume": 12721.90413, "trades": 178, "taker_buy_volume": 59495.4, "taker_buy_quote": 5612.1013}, {"ts": 1773068820000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 74323.8, "quote_volume": 7006.93655, "trades": 141, "taker_buy_volume": 33553.8, "taker_buy_quote": 3164.17613}, {"ts": 1773068880000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 97300.7, "quote_volume": 9168.96356, "trades": 163, "taker_buy_volume": 48841.0, "taker_buy_quote": 4604.23023}, {"ts": 1773068940000, "open": 0.0942, "high": 0.0942, "low": 0.0937, "close": 0.0939, "volume": 217700.1, "quote_volume": 20453.69239, "trades": 302, "taker_buy_volume": 94785.3, "taker_buy_quote": 8905.13655}, {"ts": 1773069000000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 69899.1, "quote_volume": 6566.26406, "trades": 172, "taker_buy_volume": 24107.9, "taker_buy_quote": 2265.23825}, {"ts": 1773069060000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 54314.7, "quote_volume": 5104.92846, "trades": 136, "taker_buy_volume": 35271.7, "taker_buy_quote": 3315.76293}, {"ts": 1773069120000, "open": 0.0941, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 61920.5, "quote_volume": 5825.09239, "trades": 118, "taker_buy_volume": 20550.6, "taker_buy_quote": 1934.48343}, {"ts": 1773069180000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 143293.0, "quote_volume": 13482.10646, "trades": 194, "taker_buy_volume": 57411.3, "taker_buy_quote": 5405.05184}, {"ts": 1773069240000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 112451.5, "quote_volume": 10579.64018, "trades": 255, "taker_buy_volume": 53454.1, "taker_buy_quote": 5031.044}, {"ts": 1773069300000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 72991.3, "quote_volume": 6879.204, "trades": 128, "taker_buy_volume": 36665.5, "taker_buy_quote": 3457.41773}, {"ts": 1773069360000, "open": 0.0942, "high": 0.0944, "low": 0.094, "close": 0.094, "volume": 298337.3, "quote_volume": 28084.6583, "trades": 294, "taker_buy_volume": 122126.0, "taker_buy_quote": 11504.1624}, {"ts": 1773069420000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 186275.9, "quote_volume": 17544.66487, "trades": 113, "taker_buy_volume": 78050.5, "taker_buy_quote": 7354.42838}, {"ts": 1773069480000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 91481.5, "quote_volume": 8617.09094, "trades": 70, "taker_buy_volume": 24196.4, "taker_buy_quote": 2279.48314}, {"ts": 1773069540000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 85568.6, "quote_volume": 8041.19986, "trades": 88, "taker_buy_volume": 43494.4, "taker_buy_quote": 4087.12383}, {"ts": 1773069600000, "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 59173.6, "quote_volume": 5570.72106, "trades": 75, "taker_buy_volume": 26041.1, "taker_buy_quote": 2452.46817}, {"ts": 1773069660000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 33444.9, "quote_volume": 3146.06083, "trades": 78, "taker_buy_volume": 17256.2, "taker_buy_quote": 1624.06982}, {"ts": 1773069720000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 142941.8, "quote_volume": 13462.61832, "trades": 246, "taker_buy_volume": 67548.2, "taker_buy_quote": 6364.15093}, {"ts": 1773069780000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 134479.9, "quote_volume": 12668.10115, "trades": 256, "taker_buy_volume": 57257.2, "taker_buy_quote": 5396.4686}, {"ts": 1773069840000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 94641.7, "quote_volume": 8915.26885, "trades": 164, "taker_buy_volume": 54348.0, "taker_buy_quote": 5121.70073}, {"ts": 1773069900000, "open": 0.0943, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 89159.3, "quote_volume": 8401.46667, "trades": 134, "taker_buy_volume": 44159.1, "taker_buy_quote": 4163.29817}, {"ts": 1773069960000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 37144.6, "quote_volume": 3500.17685, "trades": 61, "taker_buy_volume": 13177.6, "taker_buy_quote": 1242.48545}, {"ts": 1773070020000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 32091.8, "quote_volume": 3022.97645, "trades": 72, "taker_buy_volume": 15922.8, "taker_buy_quote": 1500.0583}, {"ts": 1773070080000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 51958.6, "quote_volume": 4894.49745, "trades": 78, "taker_buy_volume": 30275.5, "taker_buy_quote": 2852.22602}, {"ts": 1773070140000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 312133.0, "quote_volume": 29461.67125, "trades": 109, "taker_buy_volume": 281037.7, "taker_buy_quote": 26528.67765}, {"ts": 1773070200000, "open": 0.0943, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 133632.9, "quote_volume": 12604.76937, "trades": 218, "taker_buy_volume": 51529.4, "taker_buy_quote": 4860.26704}, {"ts": 1773070260000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 30768.0, "quote_volume": 2905.68145, "trades": 93, "taker_buy_volume": 16110.3, "taker_buy_quote": 1521.37599}, {"ts": 1773070320000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 55323.9, "quote_volume": 5212.87924, "trades": 111, "taker_buy_volume": 32938.2, "taker_buy_quote": 3103.695}, {"ts": 1773070380000, "open": 0.0943, "high": 0.0943, "low": 0.0938, "close": 0.0938, "volume": 55789.4, "quote_volume": 5245.21843, "trades": 106, "taker_buy_volume": 8278.5, "taker_buy_quote": 778.96386}, {"ts": 1773070440000, "open": 0.0938, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 241894.0, "quote_volume": 22674.74322, "trades": 336, "taker_buy_volume": 88050.2, "taker_buy_quote": 8253.78196}, {"ts": 1773070500000, "open": 0.0937, "high": 0.0939, "low": 0.0934, "close": 0.0935, "volume": 313767.4, "quote_volume": 29374.57764, "trades": 517, "taker_buy_volume": 150199.7, "taker_buy_quote": 14063.78332}, {"ts": 1773070560000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 117098.5, "quote_volume": 10957.29214, "trades": 175, "taker_buy_volume": 43271.3, "taker_buy_quote": 4050.50334}, {"ts": 1773070620000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 25531.6, "quote_volume": 2391.08957, "trades": 67, "taker_buy_volume": 12208.9, "taker_buy_quote": 1144.01089}, {"ts": 1773070680000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 90108.4, "quote_volume": 8451.73415, "trades": 130, "taker_buy_volume": 39890.4, "taker_buy_quote": 3741.74464}, {"ts": 1773070740000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 81490.6, "quote_volume": 7637.63484, "trades": 108, "taker_buy_volume": 32601.0, "taker_buy_quote": 3055.12885}, {"ts": 1773070800000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 30608.8, "quote_volume": 2870.2296, "trades": 67, "taker_buy_volume": 6474.8, "taker_buy_quote": 607.33624}, {"ts": 1773070860000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 31899.8, "quote_volume": 2994.93541, "trades": 103, "taker_buy_volume": 15051.1, "taker_buy_quote": 1413.44298}, {"ts": 1773070920000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 66297.5, "quote_volume": 6221.55904, "trades": 100, "taker_buy_volume": 36901.1, "taker_buy_quote": 3464.12234}, {"ts": 1773070980000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 98253.5, "quote_volume": 9224.15366, "trades": 132, "taker_buy_volume": 45445.7, "taker_buy_quote": 4268.56575}, {"ts": 1773071040000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 127127.7, "quote_volume": 11960.68684, "trades": 105, "taker_buy_volume": 105863.7, "taker_buy_quote": 9961.32887}, {"ts": 1773071100000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 170408.4, "quote_volume": 16022.78243, "trades": 179, "taker_buy_volume": 54957.3, "taker_buy_quote": 5170.37903}, {"ts": 1773071160000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 188819.5, "quote_volume": 17787.32321, "trades": 222, "taker_buy_volume": 102511.9, "taker_buy_quote": 9658.06681}, {"ts": 1773071220000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 46379.8, "quote_volume": 4373.56915, "trades": 125, "taker_buy_volume": 29222.6, "taker_buy_quote": 2755.8464}, {"ts": 1773071280000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 61518.1, "quote_volume": 5799.56329, "trades": 82, "taker_buy_volume": 10522.9, "taker_buy_quote": 992.25736}, {"ts": 1773071340000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 57321.0, "quote_volume": 5401.06684, "trades": 103, "taker_buy_volume": 41180.5, "taker_buy_quote": 3880.68282}, {"ts": 1773071400000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 67069.9, "quote_volume": 6313.6926, "trades": 88, "taker_buy_volume": 23642.4, "taker_buy_quote": 2225.94978}, {"ts": 1773071460000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 63919.2, "quote_volume": 6021.11962, "trades": 225, "taker_buy_volume": 54099.0, "taker_buy_quote": 5096.41416}, {"ts": 1773071520000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 60488.9, "quote_volume": 5699.43077, "trades": 134, "taker_buy_volume": 17381.4, "taker_buy_quote": 1638.8163}, {"ts": 1773071580000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 31441.3, "quote_volume": 2963.33898, "trades": 159, "taker_buy_volume": 18874.0, "taker_buy_quote": 1779.59597}, {"ts": 1773071640000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 25675.1, "quote_volume": 2418.90975, "trades": 120, "taker_buy_volume": 13221.2, "taker_buy_quote": 1246.19902}, {"ts": 1773071700000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 54268.5, "quote_volume": 5113.16302, "trades": 131, "taker_buy_volume": 17900.5, "taker_buy_quote": 1686.77806}, {"ts": 1773071760000, "open": 0.0943, "high": 0.0947, "low": 0.0943, "close": 0.0946, "volume": 127489.1, "quote_volume": 12051.21593, "trades": 298, "taker_buy_volume": 62706.4, "taker_buy_quote": 5929.07514}, {"ts": 1773071820000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 31149.2, "quote_volume": 2946.05824, "trades": 129, "taker_buy_volume": 20479.0, "taker_buy_quote": 1937.39434}, {"ts": 1773071880000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 26045.6, "quote_volume": 2461.60373, "trades": 84, "taker_buy_volume": 6523.4, "taker_buy_quote": 616.9233}, {"ts": 1773071940000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 44729.5, "quote_volume": 4217.75731, "trades": 101, "taker_buy_volume": 17864.0, "taker_buy_quote": 1685.05502}, {"ts": 1773072000000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 37892.2, "quote_volume": 3569.12885, "trades": 135, "taker_buy_volume": 21996.6, "taker_buy_quote": 2072.75293}, {"ts": 1773072060000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 83400.1, "quote_volume": 7843.69479, "trades": 282, "taker_buy_volume": 24789.4, "taker_buy_quote": 2333.34405}, {"ts": 1773072120000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 50907.2, "quote_volume": 4783.27279, "trades": 137, "taker_buy_volume": 29807.0, "taker_buy_quote": 2801.55883}, {"ts": 1773072180000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 24393.0, "quote_volume": 2295.76837, "trades": 108, "taker_buy_volume": 11556.7, "taker_buy_quote": 1088.23402}, {"ts": 1773072240000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 66214.3, "quote_volume": 6232.68255, "trades": 165, "taker_buy_volume": 30010.6, "taker_buy_quote": 2826.04185}, {"ts": 1773072300000, "open": 0.0941, "high": 0.0943, "low": 0.0939, "close": 0.094, "volume": 98556.9, "quote_volume": 9268.64475, "trades": 145, "taker_buy_volume": 41557.9, "taker_buy_quote": 3906.264}, {"ts": 1773072360000, "open": 0.0941, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 54683.6, "quote_volume": 5144.28938, "trades": 130, "taker_buy_volume": 26448.3, "taker_buy_quote": 2488.75124}, {"ts": 1773072420000, "open": 0.0941, "high": 0.0945, "low": 0.0941, "close": 0.0944, "volume": 60711.3, "quote_volume": 5723.69624, "trades": 161, "taker_buy_volume": 22536.1, "taker_buy_quote": 2125.52518}, {"ts": 1773072480000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 37252.7, "quote_volume": 3511.46211, "trades": 114, "taker_buy_volume": 14452.3, "taker_buy_quote": 1362.94646}, {"ts": 1773072540000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.0941, "volume": 69097.8, "quote_volume": 6502.94847, "trades": 102, "taker_buy_volume": 33291.6, "taker_buy_quote": 3133.15268}, {"ts": 1773072600000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 3264.9, "quote_volume": 307.0902, "trades": 25, "taker_buy_volume": 1896.0, "taker_buy_quote": 178.4136}, {"ts": 1773072660000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 18560.9, "quote_volume": 1746.6435, "trades": 18, "taker_buy_volume": 11638.8, "taker_buy_quote": 1095.27389}, {"ts": 1773072720000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 16558.5, "quote_volume": 1559.87807, "trades": 46, "taker_buy_volume": 5386.0, "taker_buy_quote": 507.66074}, {"ts": 1773072780000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 45225.0, "quote_volume": 4262.23859, "trades": 99, "taker_buy_volume": 22908.8, "taker_buy_quote": 2160.10379}, {"ts": 1773072840000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 29326.6, "quote_volume": 2761.69526, "trades": 58, "taker_buy_volume": 12123.4, "taker_buy_quote": 1142.18287}, {"ts": 1773072900000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 14839.4, "quote_volume": 1396.10541, "trades": 42, "taker_buy_volume": 8240.8, "taker_buy_quote": 775.60585}, {"ts": 1773072960000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0943, "volume": 30974.6, "quote_volume": 2916.40239, "trades": 94, "taker_buy_volume": 11361.4, "taker_buy_quote": 1070.44058}, {"ts": 1773073020000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 34848.7, "quote_volume": 3282.49659, "trades": 74, "taker_buy_volume": 27628.1, "taker_buy_quote": 2602.72968}, {"ts": 1773073080000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 43454.4, "quote_volume": 4101.14602, "trades": 67, "taker_buy_volume": 11031.6, "taker_buy_quote": 1040.90149}, {"ts": 1773073140000, "open": 0.0944, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 41670.0, "quote_volume": 3935.91628, "trades": 71, "taker_buy_volume": 15964.0, "taker_buy_quote": 1508.45592}, {"ts": 1773073200000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 58695.6, "quote_volume": 5547.23303, "trades": 99, "taker_buy_volume": 39399.2, "taker_buy_quote": 3723.77053}, {"ts": 1773073260000, "open": 0.0945, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 73676.9, "quote_volume": 6966.19075, "trades": 157, "taker_buy_volume": 40161.6, "taker_buy_quote": 3797.86334}, {"ts": 1773073320000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 89543.7, "quote_volume": 8490.07555, "trades": 146, "taker_buy_volume": 56293.7, "taker_buy_quote": 5337.58791}, {"ts": 1773073380000, "open": 0.095, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 111572.6, "quote_volume": 10610.19548, "trades": 225, "taker_buy_volume": 66658.9, "taker_buy_quote": 6339.24921}, {"ts": 1773073440000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0951, "volume": 72985.9, "quote_volume": 6947.1338, "trades": 109, "taker_buy_volume": 47722.6, "taker_buy_quote": 4543.12639}, {"ts": 1773073500000, "open": 0.0951, "high": 0.0951, "low": 0.0947, "close": 0.0947, "volume": 181242.2, "quote_volume": 17205.0246, "trades": 246, "taker_buy_volume": 69872.8, "taker_buy_quote": 6636.00577}, {"ts": 1773073560000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 107629.2, "quote_volume": 10186.4711, "trades": 125, "taker_buy_volume": 62168.8, "taker_buy_quote": 5884.44875}, {"ts": 1773073620000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 119295.8, "quote_volume": 11294.16132, "trades": 118, "taker_buy_volume": 49877.9, "taker_buy_quote": 4724.24754}, {"ts": 1773073680000, "open": 0.0946, "high": 0.0951, "low": 0.0946, "close": 0.0948, "volume": 31082.7, "quote_volume": 2948.69319, "trades": 108, "taker_buy_volume": 16429.7, "taker_buy_quote": 1559.43813}, {"ts": 1773073740000, "open": 0.0949, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 46075.4, "quote_volume": 4368.32111, "trades": 93, "taker_buy_volume": 11943.4, "taker_buy_quote": 1132.62762}, {"ts": 1773073800000, "open": 0.0949, "high": 0.095, "low": 0.0947, "close": 0.0948, "volume": 21877.0, "quote_volume": 2074.51117, "trades": 106, "taker_buy_volume": 5895.8, "taker_buy_quote": 559.37069}, {"ts": 1773073860000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 184565.0, "quote_volume": 17529.53298, "trades": 207, "taker_buy_volume": 83053.0, "taker_buy_quote": 7886.82379}, {"ts": 1773073920000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 55974.9, "quote_volume": 5313.81355, "trades": 101, "taker_buy_volume": 24141.0, "taker_buy_quote": 2292.54985}, {"ts": 1773073980000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 94129.3, "quote_volume": 8924.51238, "trades": 184, "taker_buy_volume": 21488.4, "taker_buy_quote": 2037.84403}, {"ts": 1773074040000, "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0947, "volume": 91642.0, "quote_volume": 8667.84123, "trades": 185, "taker_buy_volume": 47942.2, "taker_buy_quote": 4532.88589}, {"ts": 1773074100000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0948, "volume": 87657.7, "quote_volume": 8313.38312, "trades": 181, "taker_buy_volume": 26567.6, "taker_buy_quote": 2520.67121}, {"ts": 1773074160000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 119054.4, "quote_volume": 11306.08875, "trades": 158, "taker_buy_volume": 39415.2, "taker_buy_quote": 3743.70848}, {"ts": 1773074220000, "open": 0.0952, "high": 0.0952, "low": 0.0948, "close": 0.0948, "volume": 82406.4, "quote_volume": 7817.88224, "trades": 218, "taker_buy_volume": 17505.2, "taker_buy_quote": 1662.03888}, {"ts": 1773074280000, "open": 0.0949, "high": 0.0951, "low": 0.0947, "close": 0.095, "volume": 157823.3, "quote_volume": 14964.4398, "trades": 177, "taker_buy_volume": 115207.2, "taker_buy_quote": 10923.59071}, {"ts": 1773074340000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 20077.9, "quote_volume": 1907.4979, "trades": 47, "taker_buy_volume": 6782.3, "taker_buy_quote": 644.47022}, {"ts": 1773074400000, "open": 0.0951, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 57453.3, "quote_volume": 5467.28784, "trades": 202, "taker_buy_volume": 29369.1, "taker_buy_quote": 2795.89322}, {"ts": 1773074460000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 44474.5, "quote_volume": 4226.89643, "trades": 93, "taker_buy_volume": 14051.0, "taker_buy_quote": 1336.1602}, {"ts": 1773074520000, "open": 0.0951, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 26264.1, "quote_volume": 2496.76585, "trades": 63, "taker_buy_volume": 12350.9, "taker_buy_quote": 1174.73246}, {"ts": 1773074580000, "open": 0.095, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 64584.5, "quote_volume": 6138.76505, "trades": 71, "taker_buy_volume": 29844.4, "taker_buy_quote": 2836.64763}, {"ts": 1773074640000, "open": 0.0951, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 35428.3, "quote_volume": 3366.99185, "trades": 83, "taker_buy_volume": 12536.3, "taker_buy_quote": 1191.57896}, {"ts": 1773074700000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 59445.5, "quote_volume": 5655.59467, "trades": 96, "taker_buy_volume": 23867.6, "taker_buy_quote": 2271.88295}, {"ts": 1773074760000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 89804.4, "quote_volume": 8531.41943, "trades": 96, "taker_buy_volume": 46627.1, "taker_buy_quote": 4430.94953}, {"ts": 1773074820000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 59861.4, "quote_volume": 5686.78871, "trades": 90, "taker_buy_volume": 57512.4, "taker_buy_quote": 5463.68958}, {"ts": 1773074880000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 112266.8, "quote_volume": 10648.80732, "trades": 43, "taker_buy_volume": 58032.4, "taker_buy_quote": 5507.27476}, {"ts": 1773074940000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 28357.9, "quote_volume": 2693.76961, "trades": 41, "taker_buy_volume": 2478.7, "taker_buy_quote": 235.46521}, {"ts": 1773075000000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 118560.4, "quote_volume": 11222.84688, "trades": 118, "taker_buy_volume": 89104.6, "taker_buy_quote": 8433.69566}, {"ts": 1773075060000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 80634.2, "quote_volume": 7652.04385, "trades": 63, "taker_buy_volume": 28699.5, "taker_buy_quote": 2723.61205}, {"ts": 1773075120000, "open": 0.0949, "high": 0.0953, "low": 0.0949, "close": 0.0953, "volume": 71233.6, "quote_volume": 6773.35437, "trades": 100, "taker_buy_volume": 33699.7, "taker_buy_quote": 3204.84254}, {"ts": 1773075180000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 66145.9, "quote_volume": 6292.84907, "trades": 116, "taker_buy_volume": 33795.6, "taker_buy_quote": 3215.9203}, {"ts": 1773075240000, "open": 0.0952, "high": 0.0952, "low": 0.0947, "close": 0.0947, "volume": 42290.5, "quote_volume": 4016.11656, "trades": 142, "taker_buy_volume": 14780.1, "taker_buy_quote": 1402.66613}, {"ts": 1773075300000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 121252.9, "quote_volume": 11481.10103, "trades": 136, "taker_buy_volume": 77897.0, "taker_buy_quote": 7375.43544}, {"ts": 1773075360000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 59882.3, "quote_volume": 5674.06478, "trades": 78, "taker_buy_volume": 31423.9, "taker_buy_quote": 2978.44111}, {"ts": 1773075420000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 16846.7, "quote_volume": 1595.06864, "trades": 36, "taker_buy_volume": 9152.2, "taker_buy_quote": 866.73608}, {"ts": 1773075480000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 67675.8, "quote_volume": 6408.89826, "trades": 57, "taker_buy_volume": 44929.5, "taker_buy_quote": 4254.82365}, {"ts": 1773075540000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 57333.8, "quote_volume": 5426.68362, "trades": 142, "taker_buy_volume": 48459.1, "taker_buy_quote": 4587.09974}, {"ts": 1773075600000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 115469.6, "quote_volume": 10930.01164, "trades": 108, "taker_buy_volume": 52128.8, "taker_buy_quote": 4934.92306}, {"ts": 1773075660000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 124450.7, "quote_volume": 11797.87718, "trades": 233, "taker_buy_volume": 76138.4, "taker_buy_quote": 7218.17026}, {"ts": 1773075720000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 100553.4, "quote_volume": 9518.60033, "trades": 221, "taker_buy_volume": 39297.2, "taker_buy_quote": 3718.5579}, {"ts": 1773075780000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 47283.6, "quote_volume": 4474.8657, "trades": 58, "taker_buy_volume": 25953.0, "taker_buy_quote": 2457.09783}, {"ts": 1773075840000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 78205.3, "quote_volume": 7400.01218, "trades": 183, "taker_buy_volume": 34199.5, "taker_buy_quote": 3237.0635}, {"ts": 1773075900000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 44975.9, "quote_volume": 4258.20344, "trades": 145, "taker_buy_volume": 21408.1, "taker_buy_quote": 2027.35245}, {"ts": 1773075960000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 61046.2, "quote_volume": 5779.86265, "trades": 87, "taker_buy_volume": 33897.7, "taker_buy_quote": 3210.77327}, {"ts": 1773076020000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 48498.5, "quote_volume": 4591.56678, "trades": 66, "taker_buy_volume": 33370.8, "taker_buy_quote": 3160.21476}, {"ts": 1773076080000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 163373.2, "quote_volume": 15486.7488, "trades": 44, "taker_buy_volume": 156723.1, "taker_buy_quote": 14856.71302}, {"ts": 1773076140000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 38617.7, "quote_volume": 3661.73104, "trades": 43, "taker_buy_volume": 22554.4, "taker_buy_quote": 2139.30283}, {"ts": 1773076200000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 29492.0, "quote_volume": 2792.26334, "trades": 40, "taker_buy_volume": 25116.8, "taker_buy_quote": 2378.01448}, {"ts": 1773076260000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 89289.6, "quote_volume": 8455.19407, "trades": 72, "taker_buy_volume": 38391.9, "taker_buy_quote": 3635.65841}, {"ts": 1773076320000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 65251.3, "quote_volume": 6176.34935, "trades": 149, "taker_buy_volume": 58408.5, "taker_buy_quote": 5528.61557}, {"ts": 1773076380000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 56429.5, "quote_volume": 5343.56627, "trades": 185, "taker_buy_volume": 20484.3, "taker_buy_quote": 1939.86321}, {"ts": 1773076440000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 89406.2, "quote_volume": 8466.24164, "trades": 71, "taker_buy_volume": 38392.3, "taker_buy_quote": 3635.75081}, {"ts": 1773076500000, "open": 0.0947, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 70690.9, "quote_volume": 6699.77075, "trades": 62, "taker_buy_volume": 34240.7, "taker_buy_quote": 3244.64645}, {"ts": 1773076560000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 20147.2, "quote_volume": 1906.05548, "trades": 40, "taker_buy_volume": 14529.4, "taker_buy_quote": 1374.60105}, {"ts": 1773076620000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 24845.2, "quote_volume": 2353.19821, "trades": 51, "taker_buy_volume": 981.8, "taker_buy_quote": 93.08617}, {"ts": 1773076680000, "open": 0.0947, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 67278.1, "quote_volume": 6373.61754, "trades": 69, "taker_buy_volume": 45213.4, "taker_buy_quote": 4284.20539}, {"ts": 1773076740000, "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0945, "volume": 168055.4, "quote_volume": 15879.0303, "trades": 414, "taker_buy_volume": 136873.0, "taker_buy_quote": 12933.82312}, {"ts": 1773076800000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 6403.0, "quote_volume": 605.16402, "trades": 35, "taker_buy_volume": 5048.3, "taker_buy_quote": 477.14487}, {"ts": 1773076860000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 45604.7, "quote_volume": 4314.25653, "trades": 58, "taker_buy_volume": 8417.6, "taker_buy_quote": 796.3821}, {"ts": 1773076920000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 20390.2, "quote_volume": 1928.46133, "trades": 50, "taker_buy_volume": 5711.2, "taker_buy_quote": 540.29651}, {"ts": 1773076980000, "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 177746.5, "quote_volume": 16803.43901, "trades": 150, "taker_buy_volume": 88580.5, "taker_buy_quote": 8375.74295}, {"ts": 1773077040000, "open": 0.0945, "high": 0.0948, "low": 0.0944, "close": 0.0948, "volume": 24825.8, "quote_volume": 2349.08355, "trades": 54, "taker_buy_volume": 9375.6, "taker_buy_quote": 886.28739}, {"ts": 1773077100000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 31106.1, "quote_volume": 2948.56121, "trades": 38, "taker_buy_volume": 8839.1, "taker_buy_quote": 837.94668}, {"ts": 1773077160000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 33769.3, "quote_volume": 3196.35194, "trades": 43, "taker_buy_volume": 15988.8, "taker_buy_quote": 1512.75851}, {"ts": 1773077220000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 102171.9, "quote_volume": 9664.26243, "trades": 84, "taker_buy_volume": 74865.2, "taker_buy_quote": 7080.07407}, {"ts": 1773077280000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 28538.4, "quote_volume": 2700.42833, "trades": 56, "taker_buy_volume": 20039.0, "taker_buy_quote": 1896.47241}, {"ts": 1773077340000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 70380.5, "quote_volume": 6657.71761, "trades": 53, "taker_buy_volume": 60430.9, "taker_buy_quote": 5716.77167}, {"ts": 1773077400000, "open": 0.0945, "high": 0.0947, "low": 0.0944, "close": 0.0945, "volume": 64614.0, "quote_volume": 6108.16473, "trades": 74, "taker_buy_volume": 27372.5, "taker_buy_quote": 2587.46909}, {"ts": 1773077460000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 35794.3, "quote_volume": 3386.39832, "trades": 47, "taker_buy_volume": 19612.7, "taker_buy_quote": 1855.63428}, {"ts": 1773077520000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 21488.0, "quote_volume": 2032.79359, "trades": 49, "taker_buy_volume": 15319.7, "taker_buy_quote": 1449.35029}, {"ts": 1773077580000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 60050.8, "quote_volume": 5694.63255, "trades": 61, "taker_buy_volume": 36147.8, "taker_buy_quote": 3428.63659}, {"ts": 1773077640000, "open": 0.0948, "high": 0.0951, "low": 0.0947, "close": 0.0947, "volume": 93467.4, "quote_volume": 8864.9587, "trades": 167, "taker_buy_volume": 34624.4, "taker_buy_quote": 3286.12506}, {"ts": 1773077700000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 36151.0, "quote_volume": 3425.27721, "trades": 65, "taker_buy_volume": 16525.8, "taker_buy_quote": 1566.61973}, {"ts": 1773077760000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 77168.0, "quote_volume": 7305.14641, "trades": 83, "taker_buy_volume": 39462.3, "taker_buy_quote": 3737.63059}, {"ts": 1773077820000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 55710.7, "quote_volume": 5273.08392, "trades": 77, "taker_buy_volume": 23627.8, "taker_buy_quote": 2237.04602}, {"ts": 1773077880000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 101307.4, "quote_volume": 9585.64842, "trades": 169, "taker_buy_volume": 59309.9, "taker_buy_quote": 5612.84627}, {"ts": 1773077940000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 33759.0, "quote_volume": 3193.34489, "trades": 89, "taker_buy_volume": 26388.2, "taker_buy_quote": 2496.42619}, {"ts": 1773078000000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 13755.8, "quote_volume": 1301.03366, "trades": 82, "taker_buy_volume": 6685.3, "taker_buy_quote": 632.60866}, {"ts": 1773078060000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 71826.9, "quote_volume": 6790.69654, "trades": 112, "taker_buy_volume": 24315.7, "taker_buy_quote": 2299.20113}, {"ts": 1773078120000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 34234.2, "quote_volume": 3235.80511, "trades": 64, "taker_buy_volume": 14606.5, "taker_buy_quote": 1381.30714}, {"ts": 1773078180000, "open": 0.0945, "high": 0.0946, "low": 0.0941, "close": 0.0941, "volume": 95095.4, "quote_volume": 8971.10071, "trades": 113, "taker_buy_volume": 40626.8, "taker_buy_quote": 3836.21699}, {"ts": 1773078240000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0943, "volume": 80596.0, "quote_volume": 7592.79228, "trades": 104, "taker_buy_volume": 41629.0, "taker_buy_quote": 3919.40681}, {"ts": 1773078300000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 69700.7, "quote_volume": 6572.51851, "trades": 79, "taker_buy_volume": 6545.3, "taker_buy_quote": 617.25641}, {"ts": 1773078360000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 45259.3, "quote_volume": 4267.99212, "trades": 105, "taker_buy_volume": 34488.5, "taker_buy_quote": 3252.5806}, {"ts": 1773078420000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 68235.1, "quote_volume": 6427.73606, "trades": 107, "taker_buy_volume": 30568.5, "taker_buy_quote": 2879.65184}, {"ts": 1773078480000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 38244.7, "quote_volume": 3607.84349, "trades": 46, "taker_buy_volume": 15381.4, "taker_buy_quote": 1451.76906}, {"ts": 1773078540000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 11349.5, "quote_volume": 1070.28929, "trades": 43, "taker_buy_volume": 7290.5, "taker_buy_quote": 687.56537}, {"ts": 1773078600000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 75714.2, "quote_volume": 7121.33263, "trades": 75, "taker_buy_volume": 35202.3, "taker_buy_quote": 3310.23038}, {"ts": 1773078660000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 3782.6, "quote_volume": 356.11464, "trades": 29, "taker_buy_volume": 2465.1, "taker_buy_quote": 232.15747}, {"ts": 1773078720000, "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 49555.4, "quote_volume": 4667.46139, "trades": 46, "taker_buy_volume": 23258.6, "taker_buy_quote": 2190.69891}, {"ts": 1773078780000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 246470.3, "quote_volume": 23194.44461, "trades": 54, "taker_buy_volume": 187136.8, "taker_buy_quote": 17611.10988}, {"ts": 1773078840000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 57182.1, "quote_volume": 5395.70053, "trades": 53, "taker_buy_volume": 46422.2, "taker_buy_quote": 4381.09487}, {"ts": 1773078900000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 21331.7, "quote_volume": 2011.75983, "trades": 40, "taker_buy_volume": 3448.4, "taker_buy_quote": 325.32497}, {"ts": 1773078960000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 61296.2, "quote_volume": 5775.62925, "trades": 61, "taker_buy_volume": 15642.4, "taker_buy_quote": 1475.00472}, {"ts": 1773079020000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 2837.5, "quote_volume": 267.28294, "trades": 26, "taker_buy_volume": 1792.1, "taker_buy_quote": 168.84733}, {"ts": 1773079080000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 2851.9, "quote_volume": 268.5168, "trades": 13, "taker_buy_volume": 1530.1, "taker_buy_quote": 144.13542}, {"ts": 1773079140000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 11123.4, "quote_volume": 1046.21195, "trades": 14, "taker_buy_volume": 5253.7, "taker_buy_quote": 494.38746}, {"ts": 1773079200000, "open": 0.094, "high": 0.094, "low": 0.0935, "close": 0.0936, "volume": 139918.4, "quote_volume": 13121.17995, "trades": 112, "taker_buy_volume": 77637.5, "taker_buy_quote": 7277.75774}, {"ts": 1773079260000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 7676.8, "quote_volume": 718.46489, "trades": 26, "taker_buy_volume": 5613.8, "taker_buy_quote": 525.48939}, {"ts": 1773079320000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 225486.7, "quote_volume": 21084.49425, "trades": 79, "taker_buy_volume": 58593.9, "taker_buy_quote": 5480.22102}, {"ts": 1773079380000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 72874.8, "quote_volume": 6813.99398, "trades": 51, "taker_buy_volume": 42074.5, "taker_buy_quote": 3934.17652}, {"ts": 1773079440000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 6459.2, "quote_volume": 603.9352, "trades": 14, "taker_buy_volume": 6459.2, "taker_buy_quote": 603.9352}, {"ts": 1773079500000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 36168.6, "quote_volume": 3381.89542, "trades": 30, "taker_buy_volume": 22955.3, "taker_buy_quote": 2146.45187}, {"ts": 1773079560000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 78907.5, "quote_volume": 7383.45936, "trades": 65, "taker_buy_volume": 10746.6, "taker_buy_quote": 1005.53698}, {"ts": 1773079620000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 96491.2, "quote_volume": 8999.5832, "trades": 111, "taker_buy_volume": 14190.5, "taker_buy_quote": 1323.31863}, {"ts": 1773079680000, "open": 0.0931, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 325782.4, "quote_volume": 30328.681, "trades": 246, "taker_buy_volume": 63247.0, "taker_buy_quote": 5891.88277}, {"ts": 1773079740000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 152214.8, "quote_volume": 14186.27648, "trades": 93, "taker_buy_volume": 117546.1, "taker_buy_quote": 10955.89807}, {"ts": 1773079800000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 5663.1, "quote_volume": 528.1331, "trades": 33, "taker_buy_volume": 3321.8, "taker_buy_quote": 309.92394}, {"ts": 1773079860000, "open": 0.0933, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 86508.9, "quote_volume": 8066.00898, "trades": 84, "taker_buy_volume": 35958.4, "taker_buy_quote": 3353.63226}, {"ts": 1773079920000, "open": 0.0931, "high": 0.0931, "low": 0.0925, "close": 0.0927, "volume": 596367.0, "quote_volume": 55263.29605, "trades": 339, "taker_buy_volume": 164862.3, "taker_buy_quote": 15274.99243}, {"ts": 1773079980000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 33691.8, "quote_volume": 3126.4978, "trades": 67, "taker_buy_volume": 2749.3, "taker_buy_quote": 255.13504}, {"ts": 1773080040000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 10642.4, "quote_volume": 986.55048, "trades": 52, "taker_buy_volume": 3770.9, "taker_buy_quote": 349.56243}, {"ts": 1773080100000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 24726.5, "quote_volume": 2292.99593, "trades": 59, "taker_buy_volume": 6704.2, "taker_buy_quote": 622.12191}, {"ts": 1773080160000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 31587.9, "quote_volume": 2931.48356, "trades": 38, "taker_buy_volume": 4394.8, "taker_buy_quote": 407.96388}, {"ts": 1773080220000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 7195.6, "quote_volume": 669.10879, "trades": 33, "taker_buy_volume": 6394.1, "taker_buy_quote": 594.58004}, {"ts": 1773080280000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 83785.5, "quote_volume": 7800.90777, "trades": 92, "taker_buy_volume": 42284.6, "taker_buy_quote": 3937.14151}, {"ts": 1773080340000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 224761.1, "quote_volume": 20986.01409, "trades": 222, "taker_buy_volume": 204202.9, "taker_buy_quote": 19067.82165}, {"ts": 1773080400000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 43176.6, "quote_volume": 4023.81644, "trades": 60, "taker_buy_volume": 37573.8, "taker_buy_quote": 3501.89137}, {"ts": 1773080460000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 76588.4, "quote_volume": 7122.84519, "trades": 87, "taker_buy_volume": 25856.0, "taker_buy_quote": 2404.95862}, {"ts": 1773080520000, "open": 0.0929, "high": 0.093, "low": 0.0927, "close": 0.0928, "volume": 21523.0, "quote_volume": 1997.91764, "trades": 93, "taker_buy_volume": 8318.1, "taker_buy_quote": 772.31604}, {"ts": 1773080580000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 54285.8, "quote_volume": 5043.00213, "trades": 44, "taker_buy_volume": 14023.2, "taker_buy_quote": 1302.75528}, {"ts": 1773080640000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 59778.5, "quote_volume": 5553.73437, "trades": 72, "taker_buy_volume": 46898.0, "taker_buy_quote": 4357.53758}, {"ts": 1773080700000, "open": 0.093, "high": 0.0931, "low": 0.0928, "close": 0.0931, "volume": 46120.3, "quote_volume": 4284.92051, "trades": 75, "taker_buy_volume": 25541.5, "taker_buy_quote": 2373.7025}, {"ts": 1773080760000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 30959.8, "quote_volume": 2880.40966, "trades": 94, "taker_buy_volume": 9039.3, "taker_buy_quote": 841.80316}, {"ts": 1773080820000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 6199.2, "quote_volume": 577.4915, "trades": 22, "taker_buy_volume": 3459.8, "taker_buy_quote": 322.45336}, {"ts": 1773080880000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 3733.0, "quote_volume": 347.83788, "trades": 26, "taker_buy_volume": 1632.9, "taker_buy_quote": 152.18628}, {"ts": 1773080940000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 14855.8, "quote_volume": 1384.38051, "trades": 35, "taker_buy_volume": 11821.8, "taker_buy_quote": 1101.79176}, {"ts": 1773081000000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 20839.5, "quote_volume": 1946.3914, "trades": 53, "taker_buy_volume": 5094.0, "taker_buy_quote": 475.79721}, {"ts": 1773081060000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 115155.6, "quote_volume": 10759.13216, "trades": 69, "taker_buy_volume": 95496.1, "taker_buy_quote": 8922.86167}, {"ts": 1773081120000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 27867.0, "quote_volume": 2598.39951, "trades": 39, "taker_buy_volume": 8472.3, "taker_buy_quote": 790.62222}, {"ts": 1773081180000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 25031.2, "quote_volume": 2328.96791, "trades": 28, "taker_buy_volume": 10812.0, "taker_buy_quote": 1006.5972}, {"ts": 1773081240000, "open": 0.0929, "high": 0.0934, "low": 0.0929, "close": 0.0933, "volume": 262716.4, "quote_volume": 24503.44245, "trades": 127, "taker_buy_volume": 176388.4, "taker_buy_quote": 16455.56837}, {"ts": 1773081300000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 99857.0, "quote_volume": 9306.49536, "trades": 70, "taker_buy_volume": 35262.2, "taker_buy_quote": 3286.43704}, {"ts": 1773081360000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 53373.2, "quote_volume": 4969.18937, "trades": 78, "taker_buy_volume": 39154.1, "taker_buy_quote": 3645.39116}, {"ts": 1773081420000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 23686.4, "quote_volume": 2202.92612, "trades": 57, "taker_buy_volume": 9607.8, "taker_buy_quote": 893.60559}, {"ts": 1773081480000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 44144.7, "quote_volume": 4106.42728, "trades": 88, "taker_buy_volume": 11642.0, "taker_buy_quote": 1083.42365}, {"ts": 1773081540000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 21356.3, "quote_volume": 1986.15643, "trades": 41, "taker_buy_volume": 19910.2, "taker_buy_quote": 1851.67944}, {"ts": 1773081600000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 19087.3, "quote_volume": 1775.11772, "trades": 56, "taker_buy_volume": 1763.0, "taker_buy_quote": 164.02249}, {"ts": 1773081660000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 86429.9, "quote_volume": 8037.64789, "trades": 138, "taker_buy_volume": 74657.7, "taker_buy_quote": 6943.1661}, {"ts": 1773081720000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 43113.6, "quote_volume": 4009.93021, "trades": 40, "taker_buy_volume": 9769.9, "taker_buy_quote": 908.96611}, {"ts": 1773081780000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 18252.8, "quote_volume": 1696.25747, "trades": 24, "taker_buy_volume": 2066.5, "taker_buy_quote": 192.19465}, {"ts": 1773081840000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 45343.2, "quote_volume": 4212.3553, "trades": 72, "taker_buy_volume": 19352.8, "taker_buy_quote": 1797.89362}, {"ts": 1773081900000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 1990.6, "quote_volume": 184.89716, "trades": 21, "taker_buy_volume": 919.0, "taker_buy_quote": 85.3751}, {"ts": 1773081960000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 13105.9, "quote_volume": 1217.71965, "trades": 82, "taker_buy_volume": 7050.6, "taker_buy_quote": 655.3428}, {"ts": 1773082020000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 107174.7, "quote_volume": 9976.98806, "trades": 118, "taker_buy_volume": 52755.7, "taker_buy_quote": 4911.18391}, {"ts": 1773082080000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 4850.4, "quote_volume": 451.46505, "trades": 47, "taker_buy_volume": 2211.0, "taker_buy_quote": 205.85837}, {"ts": 1773082140000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 93659.5, "quote_volume": 8717.66734, "trades": 42, "taker_buy_volume": 20758.6, "taker_buy_quote": 1931.82294}, {"ts": 1773082200000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 84560.8, "quote_volume": 7863.92662, "trades": 191, "taker_buy_volume": 27704.1, "taker_buy_quote": 2576.5336}, {"ts": 1773082260000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 63189.9, "quote_volume": 5876.70742, "trades": 147, "taker_buy_volume": 33545.7, "taker_buy_quote": 3119.80615}, {"ts": 1773082320000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 23972.3, "quote_volume": 2232.07129, "trades": 31, "taker_buy_volume": 15641.6, "taker_buy_quote": 1456.57588}, {"ts": 1773082380000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 12137.2, "quote_volume": 1129.73076, "trades": 34, "taker_buy_volume": 8232.1, "taker_buy_quote": 766.41762}, {"ts": 1773082440000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 24868.8, "quote_volume": 2315.27626, "trades": 48, "taker_buy_volume": 24222.6, "taker_buy_quote": 2255.13299}, {"ts": 1773082500000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 16719.5, "quote_volume": 1556.81424, "trades": 25, "taker_buy_volume": 9575.2, "taker_buy_quote": 891.69841}, {"ts": 1773082560000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 13267.1, "quote_volume": 1235.72562, "trades": 39, "taker_buy_volume": 7245.3, "taker_buy_quote": 675.10484}, {"ts": 1773082620000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 4669.5, "quote_volume": 435.45967, "trades": 24, "taker_buy_volume": 3891.2, "taker_buy_quote": 362.97409}, {"ts": 1773082680000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 102909.5, "quote_volume": 9586.51971, "trades": 62, "taker_buy_volume": 49701.8, "taker_buy_quote": 4629.65375}, {"ts": 1773082740000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 6342.4, "quote_volume": 590.7779, "trades": 24, "taker_buy_volume": 3004.6, "taker_buy_quote": 280.02872}, {"ts": 1773082800000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 29544.3, "quote_volume": 2750.57083, "trades": 48, "taker_buy_volume": 17139.1, "taker_buy_quote": 1595.66698}, {"ts": 1773082860000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 36260.1, "quote_volume": 3379.46625, "trades": 41, "taker_buy_volume": 5565.0, "taker_buy_quote": 518.68293}, {"ts": 1773082920000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 16992.4, "quote_volume": 1583.70809, "trades": 20, "taker_buy_volume": 16744.9, "taker_buy_quote": 1560.64937}, {"ts": 1773082980000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 17384.0, "quote_volume": 1622.13102, "trades": 15, "taker_buy_volume": 3844.1, "taker_buy_quote": 358.85835}, {"ts": 1773083040000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 3008.2, "quote_volume": 280.95475, "trades": 10, "taker_buy_volume": 2896.9, "taker_buy_quote": 270.57046}, {"ts": 1773083100000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 71754.6, "quote_volume": 6688.06937, "trades": 115, "taker_buy_volume": 12640.4, "taker_buy_quote": 1178.16186}, {"ts": 1773083160000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 32479.0, "quote_volume": 3024.04708, "trades": 39, "taker_buy_volume": 26000.2, "taker_buy_quote": 2420.8708}, {"ts": 1773083220000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 17510.7, "quote_volume": 1632.17218, "trades": 31, "taker_buy_volume": 7273.1, "taker_buy_quote": 678.25876}, {"ts": 1773083280000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 3279.8, "quote_volume": 305.79473, "trades": 16, "taker_buy_volume": 1173.7, "taker_buy_quote": 109.50621}, {"ts": 1773083340000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 7807.9, "quote_volume": 727.52665, "trades": 44, "taker_buy_volume": 2313.0, "taker_buy_quote": 215.59413}, {"ts": 1773083400000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.093, "volume": 92459.8, "quote_volume": 8603.59744, "trades": 107, "taker_buy_volume": 57377.2, "taker_buy_quote": 5340.43187}, {"ts": 1773083460000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 22546.4, "quote_volume": 2097.33123, "trades": 37, "taker_buy_volume": 5160.3, "taker_buy_quote": 480.42393}, {"ts": 1773083520000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 4748.8, "quote_volume": 441.93186, "trades": 28, "taker_buy_volume": 2934.6, "taker_buy_quote": 273.21126}, {"ts": 1773083580000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 60717.4, "quote_volume": 5643.80431, "trades": 66, "taker_buy_volume": 35590.1, "taker_buy_quote": 3307.19723}, {"ts": 1773083640000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 29023.3, "quote_volume": 2695.47502, "trades": 58, "taker_buy_volume": 5570.6, "taker_buy_quote": 517.32288}, {"ts": 1773083700000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 23681.0, "quote_volume": 2197.90915, "trades": 33, "taker_buy_volume": 12580.0, "taker_buy_quote": 1167.73635}, {"ts": 1773083760000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 103365.7, "quote_volume": 9607.26776, "trades": 86, "taker_buy_volume": 29857.7, "taker_buy_quote": 2776.27159}, {"ts": 1773083820000, "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 38879.1, "quote_volume": 3616.39543, "trades": 96, "taker_buy_volume": 22822.0, "taker_buy_quote": 2122.6601}, {"ts": 1773083880000, "open": 0.093, "high": 0.0931, "low": 0.0928, "close": 0.0928, "volume": 6414.9, "quote_volume": 596.19327, "trades": 33, "taker_buy_volume": 896.0, "taker_buy_quote": 83.37502}, {"ts": 1773083940000, "open": 0.0928, "high": 0.0938, "low": 0.0928, "close": 0.0938, "volume": 161152.3, "quote_volume": 15041.25404, "trades": 197, "taker_buy_volume": 79505.8, "taker_buy_quote": 7433.12132}, {"ts": 1773084000000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 88401.8, "quote_volume": 8288.83503, "trades": 143, "taker_buy_volume": 35549.6, "taker_buy_quote": 3332.20796}, {"ts": 1773084060000, "open": 0.0938, "high": 0.0942, "low": 0.0938, "close": 0.0941, "volume": 249571.0, "quote_volume": 23479.47261, "trades": 188, "taker_buy_volume": 174288.2, "taker_buy_quote": 16400.37894}, {"ts": 1773084120000, "open": 0.0942, "high": 0.0948, "low": 0.0942, "close": 0.0948, "volume": 126864.4, "quote_volume": 11983.32978, "trades": 370, "taker_buy_volume": 44818.6, "taker_buy_quote": 4235.29674}, {"ts": 1773084180000, "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 272107.2, "quote_volume": 25798.66191, "trades": 287, "taker_buy_volume": 151630.3, "taker_buy_quote": 14381.43072}, {"ts": 1773084240000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 219980.9, "quote_volume": 20849.35724, "trades": 138, "taker_buy_volume": 109463.8, "taker_buy_quote": 10374.73134}, {"ts": 1773084300000, "open": 0.0949, "high": 0.0954, "low": 0.0949, "close": 0.0954, "volume": 235114.8, "quote_volume": 22395.02788, "trades": 449, "taker_buy_volume": 145550.9, "taker_buy_quote": 13865.49766}, {"ts": 1773084360000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 309862.7, "quote_volume": 29531.15543, "trades": 216, "taker_buy_volume": 87699.3, "taker_buy_quote": 8357.49646}, {"ts": 1773084420000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 180949.0, "quote_volume": 17239.66908, "trades": 83, "taker_buy_volume": 2990.5, "taker_buy_quote": 284.89528}, {"ts": 1773084480000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 170471.3, "quote_volume": 16235.79797, "trades": 123, "taker_buy_volume": 64027.3, "taker_buy_quote": 6098.17899}, {"ts": 1773084540000, "open": 0.0951, "high": 0.0954, "low": 0.095, "close": 0.0953, "volume": 10410.6, "quote_volume": 990.49895, "trades": 48, "taker_buy_volume": 5462.8, "taker_buy_quote": 520.07929}, {"ts": 1773084600000, "open": 0.0953, "high": 0.0954, "low": 0.0945, "close": 0.0945, "volume": 365990.8, "quote_volume": 34802.63596, "trades": 241, "taker_buy_volume": 201061.7, "taker_buy_quote": 19127.30106}, {"ts": 1773084660000, "open": 0.0945, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 306247.2, "quote_volume": 28968.1374, "trades": 330, "taker_buy_volume": 87208.1, "taker_buy_quote": 8249.44144}, {"ts": 1773084720000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 63558.2, "quote_volume": 6008.1639, "trades": 144, "taker_buy_volume": 25848.1, "taker_buy_quote": 2443.59881}, {"ts": 1773084780000, "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0944, "volume": 109696.8, "quote_volume": 10350.12314, "trades": 188, "taker_buy_volume": 63185.6, "taker_buy_quote": 5956.8975}, {"ts": 1773084840000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.0941, "volume": 80837.1, "quote_volume": 7612.25097, "trades": 66, "taker_buy_volume": 75291.8, "taker_buy_quote": 7090.08607}, {"ts": 1773084900000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 173726.0, "quote_volume": 16344.00332, "trades": 118, "taker_buy_volume": 70086.9, "taker_buy_quote": 6594.89972}, {"ts": 1773084960000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 194914.8, "quote_volume": 18299.24685, "trades": 126, "taker_buy_volume": 61002.9, "taker_buy_quote": 5726.99393}, {"ts": 1773085020000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 60364.0, "quote_volume": 5660.96391, "trades": 30, "taker_buy_volume": 30559.7, "taker_buy_quote": 2866.49986}, {"ts": 1773085080000, "open": 0.0938, "high": 0.094, "low": 0.0936, "close": 0.0936, "volume": 120158.9, "quote_volume": 11267.30786, "trades": 82, "taker_buy_volume": 80304.0, "taker_buy_quote": 7533.91376}, {"ts": 1773085140000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 43821.4, "quote_volume": 4108.27384, "trades": 66, "taker_buy_volume": 19976.6, "taker_buy_quote": 1872.98996}, {"ts": 1773085200000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 84540.1, "quote_volume": 7918.65137, "trades": 156, "taker_buy_volume": 8070.5, "taker_buy_quote": 756.83879}, {"ts": 1773085260000, "open": 0.0935, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 31071.1, "quote_volume": 2909.4055, "trades": 70, "taker_buy_volume": 10100.2, "taker_buy_quote": 944.87798}, {"ts": 1773085320000, "open": 0.0937, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 260849.8, "quote_volume": 24448.17677, "trades": 229, "taker_buy_volume": 48850.6, "taker_buy_quote": 4580.62516}, {"ts": 1773085380000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 117216.6, "quote_volume": 10977.75246, "trades": 162, "taker_buy_volume": 75752.5, "taker_buy_quote": 7094.66388}, {"ts": 1773085440000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 38683.1, "quote_volume": 3626.41701, "trades": 100, "taker_buy_volume": 24855.4, "taker_buy_quote": 2330.67514}, {"ts": 1773085500000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 50738.1, "quote_volume": 4751.3578, "trades": 77, "taker_buy_volume": 26785.7, "taker_buy_quote": 2508.31506}, {"ts": 1773085560000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 42485.9, "quote_volume": 3981.14576, "trades": 60, "taker_buy_volume": 22928.9, "taker_buy_quote": 2148.59234}, {"ts": 1773085620000, "open": 0.0937, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 144327.5, "quote_volume": 13530.73714, "trades": 133, "taker_buy_volume": 69500.6, "taker_buy_quote": 6516.18295}, {"ts": 1773085680000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 1490.2, "quote_volume": 139.84837, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085740000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 75223.8, "quote_volume": 7050.61242, "trades": 57, "taker_buy_volume": 37880.4, "taker_buy_quote": 3550.89663}, {"ts": 1773085800000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 14740.8, "quote_volume": 1382.45777, "trades": 38, "taker_buy_volume": 1255.7, "taker_buy_quote": 117.72462}, {"ts": 1773085860000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 10138.0, "quote_volume": 949.93913, "trades": 15, "taker_buy_volume": 923.5, "taker_buy_quote": 86.54048}, {"ts": 1773085920000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 19048.3, "quote_volume": 1784.84502, "trades": 15, "taker_buy_volume": 12557.3, "taker_buy_quote": 1176.63832}, {"ts": 1773085980000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 28184.8, "quote_volume": 2643.73629, "trades": 36, "taker_buy_volume": 18888.7, "taker_buy_quote": 1771.78031}, {"ts": 1773086040000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 61873.4, "quote_volume": 5806.17677, "trades": 62, "taker_buy_volume": 36185.4, "taker_buy_quote": 3396.65195}, {"ts": 1773086100000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 77464.6, "quote_volume": 7260.2324, "trades": 220, "taker_buy_volume": 17951.7, "taker_buy_quote": 1682.07429}, {"ts": 1773086160000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 53250.7, "quote_volume": 4994.9146, "trades": 62, "taker_buy_volume": 3712.6, "taker_buy_quote": 348.25147}, {"ts": 1773086220000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 308.8, "quote_volume": 28.96544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086280000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 8563.3, "quote_volume": 804.32621, "trades": 25, "taker_buy_volume": 8145.5, "taker_buy_quote": 765.05301}, {"ts": 1773086340000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 40318.1, "quote_volume": 3790.23686, "trades": 86, "taker_buy_volume": 19893.3, "taker_buy_quote": 1870.30566}, {"ts": 1773086400000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 80879.6, "quote_volume": 7604.82257, "trades": 185, "taker_buy_volume": 28495.5, "taker_buy_quote": 2679.11902}, {"ts": 1773086460000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 36995.2, "quote_volume": 3488.17042, "trades": 46, "taker_buy_volume": 25710.7, "taker_buy_quote": 2424.45103}, {"ts": 1773086520000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 39241.3, "quote_volume": 3694.25025, "trades": 60, "taker_buy_volume": 12032.7, "taker_buy_quote": 1132.62898}, {"ts": 1773086580000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 180203.7, "quote_volume": 16940.45922, "trades": 197, "taker_buy_volume": 111751.7, "taker_buy_quote": 10505.9126}, {"ts": 1773086640000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 49509.9, "quote_volume": 4649.9705, "trades": 60, "taker_buy_volume": 23260.1, "taker_buy_quote": 2184.95098}, {"ts": 1773086700000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 50863.3, "quote_volume": 4776.11799, "trades": 212, "taker_buy_volume": 13166.7, "taker_buy_quote": 1236.40725}, {"ts": 1773086760000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 51552.8, "quote_volume": 4830.67773, "trades": 97, "taker_buy_volume": 20987.2, "taker_buy_quote": 1966.50917}, {"ts": 1773086820000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 23366.4, "quote_volume": 2191.70827, "trades": 50, "taker_buy_volume": 14440.8, "taker_buy_quote": 1354.50722}, {"ts": 1773086880000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 82826.5, "quote_volume": 7772.17848, "trades": 85, "taker_buy_volume": 22020.7, "taker_buy_quote": 2065.6174}, {"ts": 1773086940000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 990.1, "quote_volume": 92.77237, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087000000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 60288.7, "quote_volume": 5644.43712, "trades": 146, "taker_buy_volume": 21892.7, "taker_buy_quote": 2049.25588}, {"ts": 1773087060000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 43695.3, "quote_volume": 4096.43896, "trades": 60, "taker_buy_volume": 38486.1, "taker_buy_quote": 3608.35231}, {"ts": 1773087120000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 19667.9, "quote_volume": 1843.13305, "trades": 22, "taker_buy_volume": 17308.5, "taker_buy_quote": 1622.05727}, {"ts": 1773087180000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 2746.4, "quote_volume": 257.47071, "trades": 16, "taker_buy_volume": 1330.3, "taker_buy_quote": 124.78214}, {"ts": 1773087240000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 33232.7, "quote_volume": 3117.2187, "trades": 15, "taker_buy_volume": 262.8, "taker_buy_quote": 24.65064}, {"ts": 1773087300000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 15998.0, "quote_volume": 1500.08042, "trades": 35, "taker_buy_volume": 2317.4, "taker_buy_quote": 217.20018}, {"ts": 1773087360000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 19678.8, "quote_volume": 1843.27605, "trades": 23, "taker_buy_volume": 12194.3, "taker_buy_quote": 1142.60591}, {"ts": 1773087420000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 9000.4, "quote_volume": 843.34814, "trades": 8, "taker_buy_volume": 557.0, "taker_buy_quote": 52.20156}, {"ts": 1773087480000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 14715.4, "quote_volume": 1378.84471, "trades": 18, "taker_buy_volume": 803.1, "taker_buy_quote": 75.2622}, {"ts": 1773087540000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 27266.6, "quote_volume": 2554.88042, "trades": 32, "taker_buy_volume": 20536.9, "taker_buy_quote": 1924.30753}, {"ts": 1773087600000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 1297.5, "quote_volume": 121.51964, "trades": 9, "taker_buy_volume": 74.7, "taker_buy_quote": 6.99192}, {"ts": 1773087660000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 25850.7, "quote_volume": 2417.04045, "trades": 22, "taker_buy_volume": 17522.1, "taker_buy_quote": 1638.31635}, {"ts": 1773087720000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 15531.1, "quote_volume": 1452.45567, "trades": 20, "taker_buy_volume": 10545.4, "taker_buy_quote": 986.34746}, {"ts": 1773087780000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 5409.1, "quote_volume": 506.40684, "trades": 23, "taker_buy_volume": 2065.2, "taker_buy_quote": 193.4178}, {"ts": 1773087840000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 6630.2, "quote_volume": 620.91946, "trades": 14, "taker_buy_volume": 3327.4, "taker_buy_quote": 311.77738}, {"ts": 1773087900000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 36676.7, "quote_volume": 3432.94766, "trades": 27, "taker_buy_volume": 6785.1, "taker_buy_quote": 635.0939}, {"ts": 1773087960000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2214.6, "quote_volume": 207.28656, "trades": 15, "taker_buy_volume": 1660.4, "taker_buy_quote": 155.41344}, {"ts": 1773088020000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 2018.3, "quote_volume": 188.83445, "trades": 17, "taker_buy_volume": 459.5, "taker_buy_quote": 43.02075}, {"ts": 1773088080000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 43913.6, "quote_volume": 4111.08878, "trades": 50, "taker_buy_volume": 33799.4, "taker_buy_quote": 3164.39966}, {"ts": 1773088140000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 642.5, "quote_volume": 60.20225, "trades": 7, "taker_buy_volume": 642.5, "taker_buy_quote": 60.20225}, {"ts": 1773088200000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 35190.2, "quote_volume": 3294.16452, "trades": 39, "taker_buy_volume": 4819.5, "taker_buy_quote": 451.52328}, {"ts": 1773088260000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 22771.6, "quote_volume": 2131.98363, "trades": 163, "taker_buy_volume": 6244.8, "taker_buy_quote": 585.07515}, {"ts": 1773088320000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 97767.7, "quote_volume": 9134.05662, "trades": 124, "taker_buy_volume": 56241.5, "taker_buy_quote": 5254.38729}, {"ts": 1773088380000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 49297.6, "quote_volume": 4604.58066, "trades": 73, "taker_buy_volume": 42178.7, "taker_buy_quote": 3939.67864}, {"ts": 1773088440000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 178217.7, "quote_volume": 16616.15016, "trades": 118, "taker_buy_volume": 93207.1, "taker_buy_quote": 8689.34764}, {"ts": 1773088500000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 76779.2, "quote_volume": 7159.89266, "trades": 84, "taker_buy_volume": 9651.1, "taker_buy_quote": 899.71107}, {"ts": 1773088560000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088620000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 38516.8, "quote_volume": 3592.26891, "trades": 87, "taker_buy_volume": 14091.7, "taker_buy_quote": 1313.49859}, {"ts": 1773088680000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 25225.2, "quote_volume": 2352.40191, "trades": 80, "taker_buy_volume": 13218.2, "taker_buy_quote": 1232.21494}, {"ts": 1773088740000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 20931.8, "quote_volume": 1950.76383, "trades": 48, "taker_buy_volume": 8922.3, "taker_buy_quote": 831.55836}, {"ts": 1773088800000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 15652.0, "quote_volume": 1458.69955, "trades": 31, "taker_buy_volume": 2807.5, "taker_buy_quote": 261.6699}, {"ts": 1773088860000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 5408.5, "quote_volume": 504.66097, "trades": 37, "taker_buy_volume": 3625.7, "taker_buy_quote": 338.39093}, {"ts": 1773088920000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 3570.1, "quote_volume": 333.19604, "trades": 24, "taker_buy_volume": 1057.1, "taker_buy_quote": 98.73314}, {"ts": 1773088980000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 1569.4, "quote_volume": 146.41902, "trades": 10, "taker_buy_volume": 931.4, "taker_buy_quote": 86.89962}, {"ts": 1773089040000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 68138.5, "quote_volume": 6360.37998, "trades": 30, "taker_buy_volume": 60971.7, "taker_buy_quote": 5691.71754}, {"ts": 1773089100000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 36384.0, "quote_volume": 3394.71108, "trades": 42, "taker_buy_volume": 9458.6, "taker_buy_quote": 882.57126}, {"ts": 1773089160000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 35676.2, "quote_volume": 3328.37648, "trades": 16, "taker_buy_volume": 24492.2, "taker_buy_quote": 2285.12226}, {"ts": 1773089220000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 47025.2, "quote_volume": 4384.50798, "trades": 60, "taker_buy_volume": 6470.6, "taker_buy_quote": 603.1371}, {"ts": 1773089280000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 1424.1, "quote_volume": 132.52901, "trades": 6, "taker_buy_volume": 877.1, "taker_buy_quote": 81.65801}, {"ts": 1773089340000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 23383.7, "quote_volume": 2177.18292, "trades": 38, "taker_buy_volume": 7559.2, "taker_buy_quote": 703.92197}, {"ts": 1773089400000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 49355.2, "quote_volume": 4590.11281, "trades": 68, "taker_buy_volume": 19829.1, "taker_buy_quote": 1844.18551}, {"ts": 1773089460000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 23170.0, "quote_volume": 2156.9711, "trades": 49, "taker_buy_volume": 20309.5, "taker_buy_quote": 1890.84078}, {"ts": 1773089520000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 34826.0, "quote_volume": 3242.24766, "trades": 40, "taker_buy_volume": 26966.5, "taker_buy_quote": 2510.58115}, {"ts": 1773089580000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 46385.2, "quote_volume": 4321.49374, "trades": 61, "taker_buy_volume": 19067.6, "taker_buy_quote": 1776.96658}, {"ts": 1773089640000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 34291.9, "quote_volume": 3195.93988, "trades": 47, "taker_buy_volume": 6396.5, "taker_buy_quote": 596.1538}, {"ts": 1773089700000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 10156.2, "quote_volume": 946.42797, "trades": 24, "taker_buy_volume": 948.3, "taker_buy_quote": 88.38156}, {"ts": 1773089760000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 19824.9, "quote_volume": 1847.7927, "trades": 80, "taker_buy_volume": 4741.1, "taker_buy_quote": 441.98254}, {"ts": 1773089820000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 75579.7, "quote_volume": 7051.50126, "trades": 285, "taker_buy_volume": 46261.3, "taker_buy_quote": 4316.22972}, {"ts": 1773089880000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 101322.3, "quote_volume": 9469.56796, "trades": 220, "taker_buy_volume": 72024.2, "taker_buy_quote": 6732.25691}, {"ts": 1773089940000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 16105.2, "quote_volume": 1505.86067, "trades": 16, "taker_buy_volume": 244.7, "taker_buy_quote": 22.90392}, {"ts": 1773090000000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 49521.8, "quote_volume": 4626.91391, "trades": 43, "taker_buy_volume": 11270.6, "taker_buy_quote": 1052.85537}, {"ts": 1773090060000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 11368.3, "quote_volume": 1065.01389, "trades": 33, "taker_buy_volume": 10159.6, "taker_buy_quote": 951.81501}, {"ts": 1773090120000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 104739.6, "quote_volume": 9808.88808, "trades": 59, "taker_buy_volume": 39619.8, "taker_buy_quote": 3712.25941}, {"ts": 1773090180000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 73792.4, "quote_volume": 6914.72636, "trades": 134, "taker_buy_volume": 23452.2, "taker_buy_quote": 2197.84962}, {"ts": 1773090240000, "open": 0.0937, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 71510.8, "quote_volume": 6707.42398, "trades": 101, "taker_buy_volume": 28882.1, "taker_buy_quote": 2709.03942}, {"ts": 1773090300000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 2515.5, "quote_volume": 236.18039, "trades": 17, "taker_buy_volume": 2096.3, "taker_buy_quote": 196.84257}, {"ts": 1773090360000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 43761.1, "quote_volume": 4109.15559, "trades": 36, "taker_buy_volume": 1555.0, "taker_buy_quote": 146.0145}, {"ts": 1773090420000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 12608.6, "quote_volume": 1183.93791, "trades": 24, "taker_buy_volume": 1719.5, "taker_buy_quote": 161.47746}, {"ts": 1773090480000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 15473.5, "quote_volume": 1454.48202, "trades": 22, "taker_buy_volume": 2268.6, "taker_buy_quote": 213.2484}, {"ts": 1773090540000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 3343.6, "quote_volume": 314.31433, "trades": 32, "taker_buy_volume": 1587.4, "taker_buy_quote": 149.23153}, {"ts": 1773090600000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 81686.8, "quote_volume": 7673.15215, "trades": 294, "taker_buy_volume": 36460.3, "taker_buy_quote": 3423.73393}, {"ts": 1773090660000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 1626.6, "quote_volume": 152.91102, "trades": 18, "taker_buy_volume": 792.7, "taker_buy_quote": 74.52442}, {"ts": 1773090720000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 37262.0, "quote_volume": 3502.65972, "trades": 29, "taker_buy_volume": 15895.3, "taker_buy_quote": 1494.18992}, {"ts": 1773090780000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 18097.2, "quote_volume": 1700.92732, "trades": 36, "taker_buy_volume": 958.1, "taker_buy_quote": 89.97729}, {"ts": 1773090840000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 6110.3, "quote_volume": 573.77951, "trades": 14, "taker_buy_volume": 598.4, "taker_buy_quote": 56.2121}, {"ts": 1773090900000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 2782.9, "quote_volume": 261.31113, "trades": 17, "taker_buy_volume": 548.4, "taker_buy_quote": 51.50328}, {"ts": 1773090960000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 55681.4, "quote_volume": 5228.49411, "trades": 30, "taker_buy_volume": 22067.4, "taker_buy_quote": 2072.13951}, {"ts": 1773091020000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 33868.1, "quote_volume": 3176.90725, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091080000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 27654.9, "quote_volume": 2594.02962, "trades": 21, "taker_buy_volume": 18411.1, "taker_buy_quote": 1726.96118}, {"ts": 1773091140000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 33155.5, "quote_volume": 3106.61951, "trades": 29, "taker_buy_volume": 26349.1, "taker_buy_quote": 2468.93517}, {"ts": 1773091200000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 7918.1, "quote_volume": 741.11845, "trades": 10, "taker_buy_volume": 7199.1, "taker_buy_quote": 673.83576}, {"ts": 1773091260000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 93854.2, "quote_volume": 8768.20883, "trades": 60, "taker_buy_volume": 50475.0, "taker_buy_quote": 4714.5202}, {"ts": 1773091320000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 43702.3, "quote_volume": 4077.45596, "trades": 45, "taker_buy_volume": 21955.0, "taker_buy_quote": 2048.43287}, {"ts": 1773091380000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 1283.0, "quote_volume": 119.76989, "trades": 10, "taker_buy_volume": 659.9, "taker_buy_quote": 61.63466}, {"ts": 1773091440000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 67140.4, "quote_volume": 6270.92407, "trades": 50, "taker_buy_volume": 50734.4, "taker_buy_quote": 4738.60367}, {"ts": 1773091500000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 22514.5, "quote_volume": 2102.92642, "trades": 60, "taker_buy_volume": 1452.3, "taker_buy_quote": 135.71694}, {"ts": 1773091560000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 4352.5, "quote_volume": 406.5235, "trades": 16, "taker_buy_volume": 605.6, "taker_buy_quote": 56.56304}, {"ts": 1773091620000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 1061.2, "quote_volume": 99.13577, "trades": 9, "taker_buy_volume": 768.2, "taker_buy_quote": 71.76957}, {"ts": 1773091680000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 15530.2, "quote_volume": 1452.08011, "trades": 77, "taker_buy_volume": 741.0, "taker_buy_quote": 69.28991}, {"ts": 1773091740000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 11619.1, "quote_volume": 1086.38585, "trades": 140, "taker_buy_volume": 402.1, "taker_buy_quote": 37.59635}, {"ts": 1773091800000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 44698.7, "quote_volume": 4171.52206, "trades": 36, "taker_buy_volume": 25244.3, "taker_buy_quote": 2355.59402}, {"ts": 1773091860000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2595.5, "quote_volume": 242.4197, "trades": 11, "taker_buy_volume": 2121.3, "taker_buy_quote": 198.12942}, {"ts": 1773091920000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 24787.1, "quote_volume": 2312.63643, "trades": 10, "taker_buy_volume": 6519.2, "taker_buy_quote": 608.24136}, {"ts": 1773091980000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 13424.6, "quote_volume": 1252.51518, "trades": 9, "taker_buy_volume": 13306.8, "taker_buy_quote": 1241.52444}, {"ts": 1773092040000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 898.0, "quote_volume": 83.7834, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092100000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 10208.1, "quote_volume": 951.39492, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092160000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 981.3, "quote_volume": 91.46404, "trades": 7, "taker_buy_volume": 912.6, "taker_buy_quote": 85.0612}, {"ts": 1773092220000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 11609.5, "quote_volume": 1081.8284, "trades": 18, "taker_buy_volume": 546.3, "taker_buy_quote": 50.91516}, {"ts": 1773092280000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 8757.1, "quote_volume": 815.27597, "trades": 12, "taker_buy_volume": 7863.2, "taker_buy_quote": 732.06392}, {"ts": 1773092340000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 4677.9, "quote_volume": 435.54048, "trades": 12, "taker_buy_volume": 4377.7, "taker_buy_quote": 407.59186}, {"ts": 1773092400000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.0929, "volume": 181921.9, "quote_volume": 16917.16032, "trades": 243, "taker_buy_volume": 60796.1, "taker_buy_quote": 5653.93953}, {"ts": 1773092460000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 26813.6, "quote_volume": 2494.16964, "trades": 70, "taker_buy_volume": 18877.3, "taker_buy_quote": 1756.08622}, {"ts": 1773092520000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 41479.3, "quote_volume": 3864.36217, "trades": 78, "taker_buy_volume": 24929.6, "taker_buy_quote": 2321.97004}, {"ts": 1773092580000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 6732.8, "quote_volume": 627.47294, "trades": 20, "taker_buy_volume": 6492.6, "taker_buy_quote": 605.11032}, {"ts": 1773092640000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 77130.9, "quote_volume": 7205.19072, "trades": 90, "taker_buy_volume": 44654.2, "taker_buy_quote": 4171.87765}, {"ts": 1773092700000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 1826.6, "quote_volume": 170.59374, "trades": 20, "taker_buy_volume": 1236.0, "taker_buy_quote": 115.4424}, {"ts": 1773092760000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 14499.7, "quote_volume": 1352.80844, "trades": 60, "taker_buy_volume": 8257.0, "taker_buy_quote": 770.48658}, {"ts": 1773092820000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 817.5, "quote_volume": 76.30079, "trades": 6, "taker_buy_volume": 280.4, "taker_buy_quote": 26.18936}, {"ts": 1773092880000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 203.5, "quote_volume": 19.0069, "trades": 5, "taker_buy_volume": 203.5, "taker_buy_quote": 19.0069}, {"ts": 1773092940000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 681.8, "quote_volume": 63.64407, "trades": 12, "taker_buy_volume": 321.3, "taker_buy_quote": 30.00942}, {"ts": 1773093000000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 12337.0, "quote_volume": 1152.2758, "trades": 169, "taker_buy_volume": 12337.0, "taker_buy_quote": 1152.2758}, {"ts": 1773093060000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 14063.3, "quote_volume": 1314.91855, "trades": 30, "taker_buy_volume": 2569.1, "taker_buy_quote": 240.21085}, {"ts": 1773093120000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 12585.2, "quote_volume": 1176.73184, "trades": 22, "taker_buy_volume": 12227.9, "taker_buy_quote": 1143.32429}, {"ts": 1773093180000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 10321.3, "quote_volume": 965.04155, "trades": 7, "taker_buy_volume": 9580.2, "taker_buy_quote": 895.7487}, {"ts": 1773093240000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 1064.3, "quote_volume": 99.39705, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093300000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 15833.0, "quote_volume": 1479.18539, "trades": 45, "taker_buy_volume": 3026.2, "taker_buy_quote": 282.90673}, {"ts": 1773093360000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 4566.3, "quote_volume": 426.92768, "trades": 12, "taker_buy_volume": 4352.6, "taker_buy_quote": 406.9681}, {"ts": 1773093420000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 1779.6, "quote_volume": 166.52986, "trades": 17, "taker_buy_volume": 1372.6, "taker_buy_quote": 128.47536}, {"ts": 1773093480000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 8013.7, "quote_volume": 750.08126, "trades": 22, "taker_buy_volume": 7620.5, "taker_buy_quote": 713.28948}, {"ts": 1773093540000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 1266.0, "quote_volume": 118.64092, "trades": 19, "taker_buy_volume": 981.7, "taker_buy_quote": 92.00201}, {"ts": 1773093600000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 9514.0, "quote_volume": 892.4132, "trades": 29, "taker_buy_volume": 2889.2, "taker_buy_quote": 271.00696}, {"ts": 1773093660000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 100571.9, "quote_volume": 9415.85964, "trades": 52, "taker_buy_volume": 8908.1, "taker_buy_quote": 833.8408}, {"ts": 1773093720000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 143327.5, "quote_volume": 13377.71296, "trades": 88, "taker_buy_volume": 42628.2, "taker_buy_quote": 3979.50629}, {"ts": 1773093780000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 60409.0, "quote_volume": 5628.75403, "trades": 34, "taker_buy_volume": 13142.0, "taker_buy_quote": 1223.53202}, {"ts": 1773093840000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 50289.3, "quote_volume": 4673.81739, "trades": 88, "taker_buy_volume": 42109.3, "taker_buy_quote": 3913.50896}, {"ts": 1773093900000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 28678.8, "quote_volume": 2670.2875, "trades": 40, "taker_buy_volume": 7064.0, "taker_buy_quote": 657.36456}, {"ts": 1773093960000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 99600.4, "quote_volume": 9279.85603, "trades": 108, "taker_buy_volume": 47448.9, "taker_buy_quote": 4420.0444}, {"ts": 1773094020000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 8221.8, "quote_volume": 765.44958, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094080000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 35982.3, "quote_volume": 3349.9444, "trades": 36, "taker_buy_volume": 35036.9, "taker_buy_quote": 3261.93539}, {"ts": 1773094140000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 36720.0, "quote_volume": 3415.12765, "trades": 293, "taker_buy_volume": 20639.5, "taker_buy_quote": 1919.49482}, {"ts": 1773094200000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 25796.8, "quote_volume": 2399.1024, "trades": 71, "taker_buy_volume": 377.6, "taker_buy_quote": 35.1168}, {"ts": 1773094260000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 16095.4, "quote_volume": 1495.20879, "trades": 24, "taker_buy_volume": 7901.3, "taker_buy_quote": 734.03077}, {"ts": 1773094320000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 29520.7, "quote_volume": 2740.17697, "trades": 48, "taker_buy_volume": 12314.7, "taker_buy_quote": 1143.62921}, {"ts": 1773094380000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 10627.3, "quote_volume": 987.12073, "trades": 11, "taker_buy_volume": 8965.3, "taker_buy_quote": 832.88713}, {"ts": 1773094440000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 19327.7, "quote_volume": 1797.03615, "trades": 36, "taker_buy_volume": 3859.2, "taker_buy_quote": 358.91013}, {"ts": 1773094500000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 35473.1, "quote_volume": 3298.9983, "trades": 155, "taker_buy_volume": 18058.5, "taker_buy_quote": 1679.4405}, {"ts": 1773094560000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 40264.6, "quote_volume": 3744.08666, "trades": 40, "taker_buy_volume": 36145.4, "taker_buy_quote": 3361.36815}, {"ts": 1773094620000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 32197.1, "quote_volume": 2997.31062, "trades": 29, "taker_buy_volume": 9237.5, "taker_buy_quote": 860.76896}, {"ts": 1773094680000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 48012.6, "quote_volume": 4472.85684, "trades": 53, "taker_buy_volume": 7487.7, "taker_buy_quote": 697.01755}, {"ts": 1773094740000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 67124.6, "quote_volume": 6235.88502, "trades": 156, "taker_buy_volume": 44564.3, "taker_buy_quote": 4140.03315}, {"ts": 1773094800000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 976.9, "quote_volume": 90.75401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094860000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 23928.8, "quote_volume": 2224.74718, "trades": 42, "taker_buy_volume": 12248.3, "taker_buy_quote": 1139.30672}, {"ts": 1773094920000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 1860.9, "quote_volume": 173.22048, "trades": 19, "taker_buy_volume": 1567.8, "taker_buy_quote": 145.96218}, {"ts": 1773094980000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 28508.4, "quote_volume": 2651.30269, "trades": 26, "taker_buy_volume": 1317.8, "taker_buy_quote": 122.57689}, {"ts": 1773095040000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 14152.1, "quote_volume": 1315.89408, "trades": 76, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095100000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.0931, "volume": 11208.9, "quote_volume": 1042.37424, "trades": 17, "taker_buy_volume": 4100.5, "taker_buy_quote": 381.31024}, {"ts": 1773095160000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 2580.5, "quote_volume": 240.01446, "trades": 10, "taker_buy_volume": 279.6, "taker_buy_quote": 26.03076}, {"ts": 1773095220000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 107.4, "quote_volume": 9.9882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095280000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 333.2, "quote_volume": 30.99728, "trades": 4, "taker_buy_volume": 96.8, "taker_buy_quote": 9.01208}, {"ts": 1773095340000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 1852.3, "quote_volume": 172.39832, "trades": 9, "taker_buy_volume": 1344.2, "taker_buy_quote": 125.14502}, {"ts": 1773095400000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 76570.2, "quote_volume": 7119.66024, "trades": 75, "taker_buy_volume": 22609.9, "taker_buy_quote": 2102.7207}, {"ts": 1773095460000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 80005.7, "quote_volume": 7438.54596, "trades": 42, "taker_buy_volume": 49996.0, "taker_buy_quote": 4649.8836}, {"ts": 1773095520000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 336.5, "quote_volume": 31.2945, "trades": 1, "taker_buy_volume": 336.5, "taker_buy_quote": 31.2945}, {"ts": 1773095580000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 81419.7, "quote_volume": 7570.77705, "trades": 45, "taker_buy_volume": 26015.1, "taker_buy_quote": 2418.31938}, {"ts": 1773095640000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1462.6, "quote_volume": 135.87554, "trades": 13, "taker_buy_volume": 1344.3, "taker_buy_quote": 124.88547}, {"ts": 1773095700000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 104450.9, "quote_volume": 9694.14, "trades": 51, "taker_buy_volume": 11319.7, "taker_buy_quote": 1051.41556}, {"ts": 1773095760000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0927, "volume": 224503.0, "quote_volume": 20799.03002, "trades": 329, "taker_buy_volume": 118795.0, "taker_buy_quote": 11007.27909}, {"ts": 1773095820000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 81686.2, "quote_volume": 7556.31097, "trades": 187, "taker_buy_volume": 17694.7, "taker_buy_quote": 1636.85755}, {"ts": 1773095880000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 148159.8, "quote_volume": 13679.61395, "trades": 158, "taker_buy_volume": 48475.6, "taker_buy_quote": 4477.22196}, {"ts": 1773095940000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.0923, "volume": 134546.2, "quote_volume": 12397.50357, "trades": 144, "taker_buy_volume": 43266.4, "taker_buy_quote": 3988.22399}, {"ts": 1773096000000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 103364.2, "quote_volume": 9551.75794, "trades": 224, "taker_buy_volume": 33771.8, "taker_buy_quote": 3121.42018}, {"ts": 1773096060000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 930.1, "quote_volume": 86.03425, "trades": 11, "taker_buy_volume": 725.0, "taker_buy_quote": 67.0625}, {"ts": 1773096120000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 14560.6, "quote_volume": 1346.8555, "trades": 19, "taker_buy_volume": 13586.9, "taker_buy_quote": 1256.78825}, {"ts": 1773096180000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 249.0, "quote_volume": 23.04495, "trades": 3, "taker_buy_volume": 124.5, "taker_buy_quote": 11.5287}, {"ts": 1773096240000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 55169.4, "quote_volume": 5111.69154, "trades": 45, "taker_buy_volume": 26091.3, "taker_buy_quote": 2416.34025}, {"ts": 1773096300000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 3959.2, "quote_volume": 366.82443, "trades": 6, "taker_buy_volume": 2025.1, "taker_buy_quote": 187.72677}, {"ts": 1773096360000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 15200.9, "quote_volume": 1407.62492, "trades": 29, "taker_buy_volume": 3724.9, "taker_buy_quote": 344.94732}, {"ts": 1773096420000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096480000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 464.1, "quote_volume": 42.93789, "trades": 5, "taker_buy_volume": 86.4, "taker_buy_quote": 8.00064}, {"ts": 1773096540000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 36257.9, "quote_volume": 3353.87303, "trades": 16, "taker_buy_volume": 172.8, "taker_buy_quote": 16.00128}, {"ts": 1773096600000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 168732.5, "quote_volume": 15598.97502, "trades": 118, "taker_buy_volume": 80409.5, "taker_buy_quote": 7432.18278}, {"ts": 1773096660000, "open": 0.0923, "high": 0.0923, "low": 0.0917, "close": 0.092, "volume": 470701.1, "quote_volume": 43272.19598, "trades": 173, "taker_buy_volume": 107384.3, "taker_buy_quote": 9872.86884}, {"ts": 1773096720000, "open": 0.092, "high": 0.092, "low": 0.0916, "close": 0.0916, "volume": 2166536.6, "quote_volume": 198543.13771, "trades": 225, "taker_buy_volume": 32153.5, "taker_buy_quote": 2954.39503}, {"ts": 1773096780000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 111617.4, "quote_volume": 10235.44352, "trades": 102, "taker_buy_volume": 84516.3, "taker_buy_quote": 7750.30588}, {"ts": 1773096840000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 4230.6, "quote_volume": 387.94602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096900000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 43426.9, "quote_volume": 3986.58942, "trades": 22, "taker_buy_volume": 33478.1, "taker_buy_quote": 3073.28958}, {"ts": 1773096960000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 104975.8, "quote_volume": 9627.36792, "trades": 57, "taker_buy_volume": 74422.6, "taker_buy_quote": 6825.59544}, {"ts": 1773097020000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 61744.1, "quote_volume": 5662.39081, "trades": 105, "taker_buy_volume": 49630.4, "taker_buy_quote": 4551.56452}, {"ts": 1773097080000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 9340.1, "quote_volume": 858.33457, "trades": 15, "taker_buy_volume": 9036.0, "taker_buy_quote": 830.4084}, {"ts": 1773097140000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 28218.1, "quote_volume": 2597.38652, "trades": 44, "taker_buy_volume": 24241.4, "taker_buy_quote": 2231.92779}, {"ts": 1773097200000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 86442.4, "quote_volume": 7953.87497, "trades": 55, "taker_buy_volume": 35541.5, "taker_buy_quote": 3271.00413}, {"ts": 1773097260000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 61007.8, "quote_volume": 5612.70564, "trades": 30, "taker_buy_volume": 6389.6, "taker_buy_quote": 587.8432}, {"ts": 1773097320000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 35539.6, "quote_volume": 3266.07836, "trades": 18, "taker_buy_volume": 241.6, "taker_buy_quote": 22.20304}, {"ts": 1773097380000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 28403.5, "quote_volume": 2607.4315, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097440000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 7622.3, "quote_volume": 699.72714, "trades": 9, "taker_buy_volume": 5957.6, "taker_buy_quote": 546.90768}, {"ts": 1773097500000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 78364.4, "quote_volume": 7188.936, "trades": 46, "taker_buy_volume": 11233.7, "taker_buy_quote": 1030.16166}, {"ts": 1773097560000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 29077.2, "quote_volume": 2668.82698, "trades": 30, "taker_buy_volume": 27866.8, "taker_buy_quote": 2557.82459}, {"ts": 1773097620000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 8064.2, "quote_volume": 741.09998, "trades": 16, "taker_buy_volume": 7385.0, "taker_buy_quote": 678.6815}, {"ts": 1773097680000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 29773.0, "quote_volume": 2740.27049, "trades": 32, "taker_buy_volume": 16292.6, "taker_buy_quote": 1499.93258}, {"ts": 1773097740000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 43200.5, "quote_volume": 3982.81718, "trades": 37, "taker_buy_volume": 5117.0, "taker_buy_quote": 471.7874}, {"ts": 1773097800000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 23059.2, "quote_volume": 2123.87469, "trades": 33, "taker_buy_volume": 17328.8, "taker_buy_quote": 1596.33978}, {"ts": 1773097860000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 155931.9, "quote_volume": 14347.51367, "trades": 330, "taker_buy_volume": 71759.5, "taker_buy_quote": 6602.91801}, {"ts": 1773097920000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 870.8, "quote_volume": 80.10382, "trades": 8, "taker_buy_volume": 71.9, "taker_buy_quote": 6.6148}, {"ts": 1773097980000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 3537.1, "quote_volume": 325.33907, "trades": 18, "taker_buy_volume": 2795.8, "taker_buy_quote": 257.2136}, {"ts": 1773098040000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 81900.1, "quote_volume": 7534.69324, "trades": 78, "taker_buy_volume": 32855.7, "taker_buy_quote": 3021.11699}, {"ts": 1773098100000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 2062.0, "quote_volume": 189.40278, "trades": 6, "taker_buy_volume": 1111.8, "taker_buy_quote": 102.17442}, {"ts": 1773098160000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 43652.5, "quote_volume": 4007.75116, "trades": 59, "taker_buy_volume": 33135.3, "taker_buy_quote": 3042.2722}, {"ts": 1773098220000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 8670.2, "quote_volume": 795.73418, "trades": 12, "taker_buy_volume": 6768.4, "taker_buy_quote": 621.33912}, {"ts": 1773098280000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 33141.9, "quote_volume": 3039.11223, "trades": 42, "taker_buy_volume": 19751.6, "taker_buy_quote": 1811.22172}, {"ts": 1773098340000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098400000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 15002.9, "quote_volume": 1377.26622, "trades": 24, "taker_buy_volume": 14022.7, "taker_buy_quote": 1287.28386}, {"ts": 1773098460000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 35126.9, "quote_volume": 3226.84202, "trades": 23, "taker_buy_volume": 21926.0, "taker_buy_quote": 2014.9994}, {"ts": 1773098520000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 119.7, "quote_volume": 10.98846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098580000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 34775.9, "quote_volume": 3196.45798, "trades": 25, "taker_buy_volume": 34775.9, "taker_buy_quote": 3196.45798}, {"ts": 1773098640000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 1607.9, "quote_volume": 147.8508, "trades": 3, "taker_buy_volume": 847.9, "taker_buy_quote": 78.0068}, {"ts": 1773098700000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 2188.7, "quote_volume": 201.21737, "trades": 3, "taker_buy_volume": 758.4, "taker_buy_quote": 69.7728}, {"ts": 1773098760000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 44700.0, "quote_volume": 4112.36324, "trades": 27, "taker_buy_volume": 1091.1, "taker_buy_quote": 100.3812}, {"ts": 1773098820000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 72488.4, "quote_volume": 6663.98883, "trades": 39, "taker_buy_volume": 39824.2, "taker_buy_quote": 3662.16082}, {"ts": 1773098880000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 326.1, "quote_volume": 30.0012, "trades": 5, "taker_buy_volume": 326.1, "taker_buy_quote": 30.0012}, {"ts": 1773098940000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 36450.9, "quote_volume": 3349.39323, "trades": 18, "taker_buy_volume": 2821.2, "taker_buy_quote": 258.99595}, {"ts": 1773099000000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099060000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 20857.6, "quote_volume": 1914.71568, "trades": 32, "taker_buy_volume": 11469.1, "taker_buy_quote": 1052.86338}, {"ts": 1773099120000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 18278.2, "quote_volume": 1677.90482, "trades": 26, "taker_buy_volume": 7367.7, "taker_buy_quote": 676.35486}, {"ts": 1773099180000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 114.8, "quote_volume": 10.53864, "trades": 1, "taker_buy_volume": 114.8, "taker_buy_quote": 10.53864}, {"ts": 1773099240000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 33689.9, "quote_volume": 3092.69854, "trades": 21, "taker_buy_volume": 20698.5, "taker_buy_quote": 1900.1223}, {"ts": 1773099300000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 3374.9, "quote_volume": 309.80712, "trades": 12, "taker_buy_volume": 113.3, "taker_buy_quote": 10.41227}, {"ts": 1773099360000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 787.5, "quote_volume": 72.25874, "trades": 7, "taker_buy_volume": 449.9, "taker_buy_quote": 41.30082}, {"ts": 1773099420000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 1000.0, "quote_volume": 91.74443, "trades": 10, "taker_buy_volume": 444.3, "taker_buy_quote": 40.78674}, {"ts": 1773099480000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 98.0, "quote_volume": 8.9964, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 8.9964}, {"ts": 1773099540000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 20967.6, "quote_volume": 1922.83997, "trades": 25, "taker_buy_volume": 14691.0, "taker_buy_quote": 1347.28671}, {"ts": 1773099600000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 10575.2, "quote_volume": 968.69923, "trades": 30, "taker_buy_volume": 8109.5, "taker_buy_quote": 742.84111}, {"ts": 1773099660000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 35879.0, "quote_volume": 3290.12151, "trades": 56, "taker_buy_volume": 12816.7, "taker_buy_quote": 1175.3086}, {"ts": 1773099720000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 187.4, "quote_volume": 17.19329, "trades": 3, "taker_buy_volume": 87.1, "taker_buy_quote": 7.99578}, {"ts": 1773099780000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 43959.9, "quote_volume": 4035.20457, "trades": 52, "taker_buy_volume": 25697.7, "taker_buy_quote": 2359.22177}, {"ts": 1773099840000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0915, "volume": 109300.4, "quote_volume": 9995.45781, "trades": 106, "taker_buy_volume": 63080.9, "taker_buy_quote": 5768.21234}, {"ts": 1773099900000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 146796.3, "quote_volume": 13402.72181, "trades": 64, "taker_buy_volume": 17028.9, "taker_buy_quote": 1554.77367}, {"ts": 1773099960000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 8847.2, "quote_volume": 807.86873, "trades": 48, "taker_buy_volume": 6571.9, "taker_buy_quote": 600.13384}, {"ts": 1773100020000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 23946.5, "quote_volume": 2186.31545, "trades": 14, "taker_buy_volume": 8519.0, "taker_buy_quote": 777.7847}, {"ts": 1773100080000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 250405.8, "quote_volume": 22861.92848, "trades": 30, "taker_buy_volume": 243500.6, "taker_buy_quote": 22231.60478}, {"ts": 1773100140000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 1181.0, "quote_volume": 107.88, "trades": 5, "taker_buy_volume": 547.0, "taker_buy_quote": 49.9958}, {"ts": 1773100200000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 21338.1, "quote_volume": 1948.16853, "trades": 55, "taker_buy_volume": 10904.3, "taker_buy_quote": 995.56259}, {"ts": 1773100260000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 40182.5, "quote_volume": 3668.644, "trades": 12, "taker_buy_volume": 40000.0, "taker_buy_quote": 3652.0}, {"ts": 1773100320000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 829.4, "quote_volume": 75.64128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773100380000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 110516.7, "quote_volume": 10080.8372, "trades": 63, "taker_buy_volume": 98702.5, "taker_buy_quote": 9003.38216}, {"ts": 1773100440000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 6658.3, "quote_volume": 607.79112, "trades": 12, "taker_buy_volume": 5541.6, "taker_buy_quote": 505.94808}, {"ts": 1773100500000, "open": 0.0912, "high": 0.0912, "low": 0.0906, "close": 0.0908, "volume": 641001.0, "quote_volume": 58246.85125, "trades": 478, "taker_buy_volume": 220717.4, "taker_buy_quote": 20063.47296}, {"ts": 1773100560000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 67658.7, "quote_volume": 6148.27671, "trades": 147, "taker_buy_volume": 29163.0, "taker_buy_quote": 2649.84153}, {"ts": 1773100620000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 128040.4, "quote_volume": 11626.07222, "trades": 37, "taker_buy_volume": 49057.7, "taker_buy_quote": 4454.44906}, {"ts": 1773100680000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 189016.5, "quote_volume": 17162.73139, "trades": 20, "taker_buy_volume": 177183.5, "taker_buy_quote": 16088.29499}, {"ts": 1773100740000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 7861.9, "quote_volume": 714.31668, "trades": 10, "taker_buy_volume": 4561.6, "taker_buy_quote": 414.64944}, {"ts": 1773100800000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 103199.8, "quote_volume": 9388.93074, "trades": 148, "taker_buy_volume": 50609.7, "taker_buy_quote": 4606.40171}, {"ts": 1773100860000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 58624.2, "quote_volume": 5331.558, "trades": 54, "taker_buy_volume": 19209.2, "taker_buy_quote": 1747.98815}, {"ts": 1773100920000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 87.9, "quote_volume": 7.9989, "trades": 2, "taker_buy_volume": 87.9, "taker_buy_quote": 7.9989}, {"ts": 1773100980000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 22667.9, "quote_volume": 2062.09394, "trades": 34, "taker_buy_volume": 4545.9, "taker_buy_quote": 413.6769}, {"ts": 1773101040000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 74325.6, "quote_volume": 6747.95187, "trades": 115, "taker_buy_volume": 47219.3, "taker_buy_quote": 4287.15596}, {"ts": 1773101100000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 18374.7, "quote_volume": 1667.92639, "trades": 24, "taker_buy_volume": 9285.1, "taker_buy_quote": 843.08708}, {"ts": 1773101160000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 62370.4, "quote_volume": 5661.87325, "trades": 73, "taker_buy_volume": 20510.2, "taker_buy_quote": 1862.32616}, {"ts": 1773101220000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 9391.4, "quote_volume": 852.21604, "trades": 7, "taker_buy_volume": 4160.6, "taker_buy_quote": 377.78248}, {"ts": 1773101280000, "open": 0.0907, "high": 0.0908, "low": 0.0905, "close": 0.0906, "volume": 122886.1, "quote_volume": 11125.45306, "trades": 153, "taker_buy_volume": 65344.9, "taker_buy_quote": 5917.59227}, {"ts": 1773101340000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 49348.3, "quote_volume": 4470.94495, "trades": 45, "taker_buy_volume": 6394.4, "taker_buy_quote": 579.33264}, {"ts": 1773101400000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 196.1, "quote_volume": 17.76666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101460000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 47080.7, "quote_volume": 4273.66783, "trades": 60, "taker_buy_volume": 14269.0, "taker_buy_quote": 1295.55243}, {"ts": 1773101520000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 170162.2, "quote_volume": 15473.35543, "trades": 79, "taker_buy_volume": 135995.8, "taker_buy_quote": 12368.1918}, {"ts": 1773101580000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 58853.2, "quote_volume": 5349.79857, "trades": 60, "taker_buy_volume": 29263.6, "taker_buy_quote": 2660.10393}, {"ts": 1773101640000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 15667.5, "quote_volume": 1424.16366, "trades": 26, "taker_buy_volume": 10376.0, "taker_buy_quote": 943.1784}, {"ts": 1773101700000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 19016.7, "quote_volume": 1728.80192, "trades": 51, "taker_buy_volume": 6382.4, "taker_buy_quote": 580.34405}, {"ts": 1773101760000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 41751.8, "quote_volume": 3804.95454, "trades": 59, "taker_buy_volume": 9950.3, "taker_buy_quote": 906.91129}, {"ts": 1773101820000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 33878.8, "quote_volume": 3092.13014, "trades": 44, "taker_buy_volume": 6677.2, "taker_buy_quote": 609.59004}, {"ts": 1773101880000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 151729.4, "quote_volume": 13835.28639, "trades": 238, "taker_buy_volume": 40594.6, "taker_buy_quote": 3701.0878}, {"ts": 1773101940000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 175436.3, "quote_volume": 16000.44688, "trades": 148, "taker_buy_volume": 132699.0, "taker_buy_quote": 12104.00469}, {"ts": 1773102000000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 33284.4, "quote_volume": 3033.06354, "trades": 28, "taker_buy_volume": 1221.6, "taker_buy_quote": 111.35513}, {"ts": 1773102060000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 10583.0, "quote_volume": 965.13184, "trades": 20, "taker_buy_volume": 10205.4, "taker_buy_quote": 930.73248}, {"ts": 1773102120000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 31892.2, "quote_volume": 2910.46448, "trades": 49, "taker_buy_volume": 3294.3, "taker_buy_quote": 300.59043}, {"ts": 1773102180000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 3905.5, "quote_volume": 356.8064, "trades": 26, "taker_buy_volume": 3612.5, "taker_buy_quote": 330.0555}, {"ts": 1773102240000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0916, "volume": 190380.7, "quote_volume": 17436.14349, "trades": 116, "taker_buy_volume": 60344.3, "taker_buy_quote": 5525.90931}, {"ts": 1773102300000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 40737.5, "quote_volume": 3727.47252, "trades": 111, "taker_buy_volume": 207.6, "taker_buy_quote": 18.9954}, {"ts": 1773102360000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 12607.3, "quote_volume": 1153.55812, "trades": 26, "taker_buy_volume": 2413.4, "taker_buy_quote": 220.8261}, {"ts": 1773102420000, "open": 0.0915, "high": 0.0919, "low": 0.0915, "close": 0.0918, "volume": 21574.4, "quote_volume": 1978.14767, "trades": 81, "taker_buy_volume": 12353.5, "taker_buy_quote": 1133.1536}, {"ts": 1773102480000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 15447.8, "quote_volume": 1418.14044, "trades": 19, "taker_buy_volume": 5086.6, "taker_buy_quote": 466.98228}, {"ts": 1773102540000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 27947.3, "quote_volume": 2568.48647, "trades": 67, "taker_buy_volume": 6537.9, "taker_buy_quote": 600.96261}, {"ts": 1773102600000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 11724.8, "quote_volume": 1077.60067, "trades": 31, "taker_buy_volume": 11370.7, "taker_buy_quote": 1045.06791}, {"ts": 1773102660000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 100927.4, "quote_volume": 9276.37081, "trades": 76, "taker_buy_volume": 37954.1, "taker_buy_quote": 3489.13433}, {"ts": 1773102720000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 54212.4, "quote_volume": 4982.21676, "trades": 73, "taker_buy_volume": 30634.4, "taker_buy_quote": 2815.39856}, {"ts": 1773102780000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 59717.8, "quote_volume": 5474.82291, "trades": 100, "taker_buy_volume": 36916.7, "taker_buy_quote": 3383.36283}, {"ts": 1773102840000, "open": 0.0917, "high": 0.0921, "low": 0.0917, "close": 0.0921, "volume": 50595.0, "quote_volume": 4645.09651, "trades": 72, "taker_buy_volume": 18680.8, "taker_buy_quote": 1715.38274}, {"ts": 1773102900000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 46339.2, "quote_volume": 4272.37297, "trades": 87, "taker_buy_volume": 32470.5, "taker_buy_quote": 2994.39938}, {"ts": 1773102960000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 762.6, "quote_volume": 70.24415, "trades": 7, "taker_buy_volume": 86.9, "taker_buy_quote": 8.01218}, {"ts": 1773103020000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 60254.2, "quote_volume": 5549.35489, "trades": 37, "taker_buy_volume": 17138.4, "taker_buy_quote": 1578.44664}, {"ts": 1773103080000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 3412.8, "quote_volume": 313.9776, "trades": 14, "taker_buy_volume": 180.8, "taker_buy_quote": 16.6336}, {"ts": 1773103140000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 35354.0, "quote_volume": 3252.568, "trades": 85, "taker_buy_volume": 12349.0, "taker_buy_quote": 1136.108}, {"ts": 1773103200000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 21634.3, "quote_volume": 1990.3993, "trades": 52, "taker_buy_volume": 19271.7, "taker_buy_quote": 1773.0401}, {"ts": 1773103260000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 621.2, "quote_volume": 57.18431, "trades": 7, "taker_buy_volume": 339.1, "taker_buy_quote": 31.23111}, {"ts": 1773103320000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 36042.0, "quote_volume": 3322.19088, "trades": 40, "taker_buy_volume": 18070.3, "taker_buy_quote": 1665.22075}, {"ts": 1773103380000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 148171.4, "quote_volume": 13685.82566, "trades": 118, "taker_buy_volume": 83174.4, "taker_buy_quote": 7680.74628}, {"ts": 1773103440000, "open": 0.0924, "high": 0.0926, "low": 0.0923, "close": 0.0925, "volume": 48980.0, "quote_volume": 4528.97735, "trades": 74, "taker_buy_volume": 29896.5, "taker_buy_quote": 2763.80116}, {"ts": 1773103500000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 196528.0, "quote_volume": 18174.78164, "trades": 236, "taker_buy_volume": 122826.0, "taker_buy_quote": 11359.61583}, {"ts": 1773103560000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 21966.3, "quote_volume": 2034.2097, "trades": 42, "taker_buy_volume": 4652.9, "taker_buy_quote": 430.99966}, {"ts": 1773103620000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 52066.6, "quote_volume": 4821.60285, "trades": 114, "taker_buy_volume": 21740.4, "taker_buy_quote": 2013.39673}, {"ts": 1773103680000, "open": 0.0926, "high": 0.0926, "low": 0.0922, "close": 0.0923, "volume": 109099.5, "quote_volume": 10068.83434, "trades": 116, "taker_buy_volume": 31984.0, "taker_buy_quote": 2953.17675}, {"ts": 1773103740000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 11157.2, "quote_volume": 1030.91555, "trades": 21, "taker_buy_volume": 1992.3, "taker_buy_quote": 184.08852}, {"ts": 1773103800000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 12809.9, "quote_volume": 1182.34402, "trades": 19, "taker_buy_volume": 12061.1, "taker_buy_quote": 1113.23953}, {"ts": 1773103860000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 14715.9, "quote_volume": 1358.33168, "trades": 18, "taker_buy_volume": 13015.4, "taker_buy_quote": 1201.37553}, {"ts": 1773103920000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 5964.2, "quote_volume": 549.95395, "trades": 7, "taker_buy_volume": 547.1, "taker_buy_quote": 50.49733}, {"ts": 1773103980000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 19277.9, "quote_volume": 1777.37896, "trades": 18, "taker_buy_volume": 9565.6, "taker_buy_quote": 881.94832}, {"ts": 1773104040000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 34995.1, "quote_volume": 3219.67551, "trades": 42, "taker_buy_volume": 31729.1, "taker_buy_quote": 2919.0772}, {"ts": 1773104100000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 587.7, "quote_volume": 54.11524, "trades": 5, "taker_buy_volume": 468.4, "taker_buy_quote": 43.13964}, {"ts": 1773104160000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 11488.0, "quote_volume": 1058.0234, "trades": 16, "taker_buy_volume": 11162.6, "taker_buy_quote": 1028.0866}, {"ts": 1773104220000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 32606.1, "quote_volume": 3002.99121, "trades": 28, "taker_buy_volume": 20630.9, "taker_buy_quote": 1900.10589}, {"ts": 1773104280000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 10001.4, "quote_volume": 921.10941, "trades": 20, "taker_buy_volume": 906.1, "taker_buy_quote": 83.45181}, {"ts": 1773104340000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 8407.6, "quote_volume": 774.3118, "trades": 11, "taker_buy_volume": 8126.0, "taker_buy_quote": 748.4046}, {"ts": 1773104400000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 38051.7, "quote_volume": 3497.05739, "trades": 46, "taker_buy_volume": 35997.6, "taker_buy_quote": 3308.20117}, {"ts": 1773104460000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 135413.6, "quote_volume": 12471.43026, "trades": 102, "taker_buy_volume": 52146.8, "taker_buy_quote": 4802.55798}, {"ts": 1773104520000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 18062.2, "quote_volume": 1665.28748, "trades": 32, "taker_buy_volume": 1271.8, "taker_buy_quote": 117.26973}, {"ts": 1773104580000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 3013.9, "quote_volume": 277.61039, "trades": 18, "taker_buy_volume": 497.5, "taker_buy_quote": 45.84995}, {"ts": 1773104640000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 18180.2, "quote_volume": 1672.24906, "trades": 71, "taker_buy_volume": 9563.3, "taker_buy_quote": 879.8236}, {"ts": 1773104700000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 80072.3, "quote_volume": 7358.6324, "trades": 49, "taker_buy_volume": 20216.2, "taker_buy_quote": 1857.86878}, {"ts": 1773104760000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 104406.1, "quote_volume": 9605.81714, "trades": 67, "taker_buy_volume": 32024.1, "taker_buy_quote": 2945.60517}, {"ts": 1773104820000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 135263.8, "quote_volume": 12447.27062, "trades": 81, "taker_buy_volume": 29418.2, "taker_buy_quote": 2709.41622}, {"ts": 1773104880000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 38480.0, "quote_volume": 3540.16, "trades": 35, "taker_buy_volume": 27018.1, "taker_buy_quote": 2485.6652}, {"ts": 1773104940000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 2539.1, "quote_volume": 233.42204, "trades": 8, "taker_buy_volume": 787.5, "taker_buy_quote": 72.45}, {"ts": 1773105000000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 38050.1, "quote_volume": 3500.98839, "trades": 204, "taker_buy_volume": 37735.4, "taker_buy_quote": 3472.01538}, {"ts": 1773105060000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 120117.4, "quote_volume": 11087.47227, "trades": 259, "taker_buy_volume": 69663.4, "taker_buy_quote": 6430.61209}, {"ts": 1773105120000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 10067.9, "quote_volume": 929.26717, "trades": 13, "taker_buy_volume": 9379.7, "taker_buy_quote": 865.74631}, {"ts": 1773105180000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 5692.9, "quote_volume": 524.89343, "trades": 4, "taker_buy_volume": 80.5, "taker_buy_quote": 7.43015}, {"ts": 1773105240000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 30777.7, "quote_volume": 2835.54524, "trades": 37, "taker_buy_volume": 27081.6, "taker_buy_quote": 2494.99575}, {"ts": 1773105300000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 8690.6, "quote_volume": 800.40426, "trades": 10, "taker_buy_volume": 8087.1, "taker_buy_quote": 744.82191}, {"ts": 1773105360000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 26387.6, "quote_volume": 2430.30881, "trades": 39, "taker_buy_volume": 20073.8, "taker_buy_quote": 1848.80783}, {"ts": 1773105420000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 11326.6, "quote_volume": 1043.169, "trades": 16, "taker_buy_volume": 10514.5, "taker_buy_quote": 968.38545}, {"ts": 1773105480000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 21566.9, "quote_volume": 1984.16023, "trades": 108, "taker_buy_volume": 17320.5, "taker_buy_quote": 1593.49143}, {"ts": 1773105540000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 12355.0, "quote_volume": 1136.66, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105600000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 4524.8, "quote_volume": 415.82912, "trades": 34, "taker_buy_volume": 2056.7, "taker_buy_quote": 189.01073}, {"ts": 1773105660000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 31961.2, "quote_volume": 2940.4424, "trades": 42, "taker_buy_volume": 12391.3, "taker_buy_quote": 1140.0116}, {"ts": 1773105720000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 82904.5, "quote_volume": 7633.51307, "trades": 62, "taker_buy_volume": 36500.6, "taker_buy_quote": 3360.80024}, {"ts": 1773105780000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 22924.5, "quote_volume": 2109.054, "trades": 48, "taker_buy_volume": 21945.6, "taker_buy_quote": 2018.9952}, {"ts": 1773105840000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 916.2, "quote_volume": 84.2904, "trades": 9, "taker_buy_volume": 916.2, "taker_buy_quote": 84.2904}, {"ts": 1773105900000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 24764.7, "quote_volume": 2276.11626, "trades": 58, "taker_buy_volume": 22758.8, "taker_buy_quote": 2091.76536}, {"ts": 1773105960000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 4093.2, "quote_volume": 376.5744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106020000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 9202.0, "quote_volume": 845.95404, "trades": 17, "taker_buy_volume": 5884.4, "taker_buy_quote": 540.79009}, {"ts": 1773106080000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 55.8, "quote_volume": 5.12802, "trades": 1, "taker_buy_volume": 55.8, "taker_buy_quote": 5.12802}, {"ts": 1773106140000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106200000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 74466.3, "quote_volume": 6836.00634, "trades": 136, "taker_buy_volume": 61712.7, "taker_buy_quote": 5665.22586}, {"ts": 1773106260000, "open": 0.0918, "high": 0.0919, "low": 0.0916, "close": 0.0917, "volume": 98983.5, "quote_volume": 9081.15277, "trades": 104, "taker_buy_volume": 30731.9, "taker_buy_quote": 2819.08382}, {"ts": 1773106320000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 50209.1, "quote_volume": 4601.36177, "trades": 39, "taker_buy_volume": 30846.4, "taker_buy_quote": 2827.73845}, {"ts": 1773106380000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 60418.8, "quote_volume": 5543.63023, "trades": 52, "taker_buy_volume": 37645.5, "taker_buy_quote": 3454.94691}, {"ts": 1773106440000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 17741.1, "quote_volume": 1625.94104, "trades": 29, "taker_buy_volume": 14395.2, "taker_buy_quote": 1319.28602}, {"ts": 1773106500000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 18373.2, "quote_volume": 1681.15873, "trades": 32, "taker_buy_volume": 4109.5, "taker_buy_quote": 376.03018}, {"ts": 1773106560000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1169.5, "quote_volume": 107.1262, "trades": 14, "taker_buy_volume": 1003.5, "taker_buy_quote": 91.9206}, {"ts": 1773106620000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 23659.9, "quote_volume": 2167.15395, "trades": 24, "taker_buy_volume": 22190.3, "taker_buy_quote": 2032.63148}, {"ts": 1773106680000, "open": 0.0914, "high": 0.0914, "low": 0.091, "close": 0.0911, "volume": 360085.0, "quote_volume": 32807.01462, "trades": 212, "taker_buy_volume": 183546.1, "taker_buy_quote": 16721.42759}, {"ts": 1773106740000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 9484.8, "quote_volume": 864.07905, "trades": 11, "taker_buy_volume": 137.7, "taker_buy_quote": 12.55824}, {"ts": 1773106800000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 129120.4, "quote_volume": 11775.78048, "trades": 28, "taker_buy_volume": 100243.6, "taker_buy_quote": 9142.21632}, {"ts": 1773106860000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 75.0, "quote_volume": 6.8475, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 6.8475}, {"ts": 1773106920000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 89567.4, "quote_volume": 8177.59924, "trades": 23, "taker_buy_volume": 88878.3, "taker_buy_quote": 8114.68441}, {"ts": 1773106980000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 10956.3, "quote_volume": 1000.31019, "trades": 12, "taker_buy_volume": 10868.8, "taker_buy_quote": 992.32144}, {"ts": 1773107040000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 31471.9, "quote_volume": 2876.53166, "trades": 27, "taker_buy_volume": 12725.6, "taker_buy_quote": 1163.11984}, {"ts": 1773107100000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 10538.2, "quote_volume": 963.0669, "trades": 9, "taker_buy_volume": 9292.4, "taker_buy_quote": 849.32536}, {"ts": 1773107160000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 89210.8, "quote_volume": 8158.72301, "trades": 54, "taker_buy_volume": 22859.0, "taker_buy_quote": 2090.72317}, {"ts": 1773107220000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 13128.8, "quote_volume": 1201.09483, "trades": 15, "taker_buy_volume": 11225.1, "taker_buy_quote": 1027.09665}, {"ts": 1773107280000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 79377.6, "quote_volume": 7268.92259, "trades": 169, "taker_buy_volume": 19057.3, "taker_buy_quote": 1745.45341}, {"ts": 1773107340000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 62801.0, "quote_volume": 5752.56548, "trades": 109, "taker_buy_volume": 19757.8, "taker_buy_quote": 1809.82036}, {"ts": 1773107400000, "open": 0.0917, "high": 0.0921, "low": 0.0917, "close": 0.0921, "volume": 37386.1, "quote_volume": 3436.72761, "trades": 90, "taker_buy_volume": 12515.2, "taker_buy_quote": 1150.84755}, {"ts": 1773107460000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 4481.0, "quote_volume": 412.18662, "trades": 51, "taker_buy_volume": 913.3, "taker_buy_quote": 83.96488}, {"ts": 1773107520000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 8828.8, "quote_volume": 811.37868, "trades": 21, "taker_buy_volume": 7969.5, "taker_buy_quote": 732.40901}, {"ts": 1773107580000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 5320.7, "quote_volume": 488.99298, "trades": 24, "taker_buy_volume": 2744.0, "taker_buy_quote": 252.19425}, {"ts": 1773107640000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 145053.3, "quote_volume": 13335.1848, "trades": 114, "taker_buy_volume": 58486.7, "taker_buy_quote": 5378.17162}, {"ts": 1773107700000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 77337.4, "quote_volume": 7114.42642, "trades": 98, "taker_buy_volume": 46753.6, "taker_buy_quote": 4301.24568}, {"ts": 1773107760000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 66395.3, "quote_volume": 6116.57072, "trades": 102, "taker_buy_volume": 27040.5, "taker_buy_quote": 2491.84797}, {"ts": 1773107820000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 40100.7, "quote_volume": 3685.57249, "trades": 36, "taker_buy_volume": 19440.9, "taker_buy_quote": 1786.63825}, {"ts": 1773107880000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 32086.8, "quote_volume": 2951.97366, "trades": 23, "taker_buy_volume": 22769.9, "taker_buy_quote": 2094.8308}, {"ts": 1773107940000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 31460.6, "quote_volume": 2894.3752, "trades": 45, "taker_buy_volume": 18541.8, "taker_buy_quote": 1705.8456}, {"ts": 1773108000000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 104255.0, "quote_volume": 9585.21898, "trades": 80, "taker_buy_volume": 23053.2, "taker_buy_quote": 2118.87267}, {"ts": 1773108060000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 13893.5, "quote_volume": 1278.51589, "trades": 30, "taker_buy_volume": 13676.6, "taker_buy_quote": 1258.54916}, {"ts": 1773108120000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 5364.7, "quote_volume": 494.39138, "trades": 16, "taker_buy_volume": 1561.5, "taker_buy_quote": 144.03006}, {"ts": 1773108180000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 14610.4, "quote_volume": 1346.40635, "trades": 10, "taker_buy_volume": 7885.1, "taker_buy_quote": 727.00622}, {"ts": 1773108240000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 49166.2, "quote_volume": 4524.39665, "trades": 52, "taker_buy_volume": 11503.2, "taker_buy_quote": 1058.2944}, {"ts": 1773108300000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 72481.4, "quote_volume": 6662.17814, "trades": 51, "taker_buy_volume": 52161.4, "taker_buy_quote": 4794.77014}, {"ts": 1773108360000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 65698.5, "quote_volume": 6053.33259, "trades": 51, "taker_buy_volume": 12172.0, "taker_buy_quote": 1120.13299}, {"ts": 1773108420000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 54987.5, "quote_volume": 5065.98247, "trades": 48, "taker_buy_volume": 1036.8, "taker_buy_quote": 95.60488}, {"ts": 1773108480000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 22514.6, "quote_volume": 2075.8338, "trades": 28, "taker_buy_volume": 21648.4, "taker_buy_quote": 1995.98248}, {"ts": 1773108540000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 30847.9, "quote_volume": 2845.73431, "trades": 37, "taker_buy_volume": 15579.3, "taker_buy_quote": 1437.96939}, {"ts": 1773108600000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 136923.5, "quote_volume": 12602.24307, "trades": 90, "taker_buy_volume": 34747.3, "taker_buy_quote": 3197.71126}, {"ts": 1773108660000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.0922, "volume": 138420.4, "quote_volume": 12745.34243, "trades": 97, "taker_buy_volume": 89214.6, "taker_buy_quote": 8214.08641}, {"ts": 1773108720000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 49659.1, "quote_volume": 4578.58094, "trades": 30, "taker_buy_volume": 18837.6, "taker_buy_quote": 1736.83864}, {"ts": 1773108780000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 81231.2, "quote_volume": 7489.52767, "trades": 40, "taker_buy_volume": 32334.0, "taker_buy_quote": 2981.20583}, {"ts": 1773108840000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 49880.5, "quote_volume": 4604.01136, "trades": 45, "taker_buy_volume": 19818.1, "taker_buy_quote": 1829.25184}, {"ts": 1773108900000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 64003.6, "quote_volume": 5902.51549, "trades": 64, "taker_buy_volume": 22627.5, "taker_buy_quote": 2086.48946}, {"ts": 1773108960000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 17543.9, "quote_volume": 1617.67529, "trades": 90, "taker_buy_volume": 13315.4, "taker_buy_quote": 1227.80759}, {"ts": 1773109020000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 4953.4, "quote_volume": 457.17826, "trades": 53, "taker_buy_volume": 1394.7, "taker_buy_quote": 128.73081}, {"ts": 1773109080000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 95377.8, "quote_volume": 8793.94699, "trades": 157, "taker_buy_volume": 55089.7, "taker_buy_quote": 5079.38417}, {"ts": 1773109140000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 1265.5, "quote_volume": 116.78617, "trades": 10, "taker_buy_volume": 1070.7, "taker_buy_quote": 98.82561}, {"ts": 1773109200000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0926, "volume": 43155.3, "quote_volume": 3992.38128, "trades": 88, "taker_buy_volume": 11094.8, "taker_buy_quote": 1027.24202}, {"ts": 1773109260000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 66703.5, "quote_volume": 6176.38881, "trades": 63, "taker_buy_volume": 63237.2, "taker_buy_quote": 5855.75606}, {"ts": 1773109320000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 44421.7, "quote_volume": 4102.14193, "trades": 93, "taker_buy_volume": 11812.8, "taker_buy_quote": 1091.44614}, {"ts": 1773109380000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 3904.9, "quote_volume": 360.43417, "trades": 15, "taker_buy_volume": 714.1, "taker_buy_quote": 65.92333}, {"ts": 1773109440000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 4856.4, "quote_volume": 448.24572, "trades": 23, "taker_buy_volume": 4133.9, "taker_buy_quote": 381.55897}, {"ts": 1773109500000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 20417.7, "quote_volume": 1886.59548, "trades": 16, "taker_buy_volume": 9477.4, "taker_buy_quote": 875.71176}, {"ts": 1773109560000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 5157.3, "quote_volume": 476.31141, "trades": 12, "taker_buy_volume": 2125.1, "taker_buy_quote": 196.35924}, {"ts": 1773109620000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 10559.2, "quote_volume": 975.67008, "trades": 7, "taker_buy_volume": 10559.2, "taker_buy_quote": 975.67008}, {"ts": 1773109680000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 18668.6, "quote_volume": 1725.95744, "trades": 19, "taker_buy_volume": 1200.9, "taker_buy_quote": 111.03407}, {"ts": 1773109740000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 44754.8, "quote_volume": 4143.8958, "trades": 39, "taker_buy_volume": 12855.8, "taker_buy_quote": 1191.24491}, {"ts": 1773109800000, "open": 0.0926, "high": 0.0933, "low": 0.0926, "close": 0.093, "volume": 212354.3, "quote_volume": 19739.45172, "trades": 249, "taker_buy_volume": 152693.1, "taker_buy_quote": 14196.86792}, {"ts": 1773109860000, "open": 0.0929, "high": 0.0933, "low": 0.0929, "close": 0.0932, "volume": 99651.1, "quote_volume": 9268.11487, "trades": 109, "taker_buy_volume": 47372.3, "taker_buy_quote": 4402.35265}, {"ts": 1773109920000, "open": 0.0931, "high": 0.0933, "low": 0.0929, "close": 0.0931, "volume": 56748.6, "quote_volume": 5282.84483, "trades": 134, "taker_buy_volume": 4624.8, "taker_buy_quote": 430.81929}, {"ts": 1773109980000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 53633.9, "quote_volume": 4994.25013, "trades": 168, "taker_buy_volume": 17167.4, "taker_buy_quote": 1598.78371}, {"ts": 1773110040000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 224415.9, "quote_volume": 20904.29313, "trades": 298, "taker_buy_volume": 125444.0, "taker_buy_quote": 11685.8444}, {"ts": 1773110100000, "open": 0.0933, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 150425.5, "quote_volume": 14027.61155, "trades": 126, "taker_buy_volume": 71553.1, "taker_buy_quote": 6674.45228}, {"ts": 1773110160000, "open": 0.0934, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 235738.5, "quote_volume": 22031.8405, "trades": 216, "taker_buy_volume": 155837.0, "taker_buy_quote": 14567.91454}, {"ts": 1773110220000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 153495.7, "quote_volume": 14328.76677, "trades": 127, "taker_buy_volume": 87943.6, "taker_buy_quote": 8208.8021}, {"ts": 1773110280000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 19083.0, "quote_volume": 1781.02179, "trades": 28, "taker_buy_volume": 1169.8, "taker_buy_quote": 109.20731}, {"ts": 1773110340000, "open": 0.0933, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 26478.6, "quote_volume": 2472.6193, "trades": 48, "taker_buy_volume": 20295.9, "taker_buy_quote": 1895.22366}, {"ts": 1773110400000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0936, "volume": 60176.8, "quote_volume": 5623.06362, "trades": 76, "taker_buy_volume": 9687.7, "taker_buy_quote": 905.89319}, {"ts": 1773110460000, "open": 0.0935, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 120567.4, "quote_volume": 11260.12964, "trades": 138, "taker_buy_volume": 45736.9, "taker_buy_quote": 4270.17796}, {"ts": 1773110520000, "open": 0.0934, "high": 0.0938, "low": 0.0933, "close": 0.0938, "volume": 158641.3, "quote_volume": 14830.85183, "trades": 181, "taker_buy_volume": 92636.7, "taker_buy_quote": 8659.54714}, {"ts": 1773110580000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 79724.4, "quote_volume": 7486.11723, "trades": 46, "taker_buy_volume": 57901.0, "taker_buy_quote": 5436.96458}, {"ts": 1773110640000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 349264.5, "quote_volume": 32791.94227, "trades": 49, "taker_buy_volume": 7801.5, "taker_buy_quote": 731.7807}, {"ts": 1773110700000, "open": 0.0938, "high": 0.0942, "low": 0.0937, "close": 0.0939, "volume": 62944.3, "quote_volume": 5915.3421, "trades": 144, "taker_buy_volume": 33351.4, "taker_buy_quote": 3132.75163}, {"ts": 1773110760000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 31494.8, "quote_volume": 2953.988, "trades": 67, "taker_buy_volume": 4853.7, "taker_buy_quote": 455.27706}, {"ts": 1773110820000, "open": 0.0936, "high": 0.0939, "low": 0.0935, "close": 0.0938, "volume": 109757.7, "quote_volume": 10292.12507, "trades": 76, "taker_buy_volume": 87397.4, "taker_buy_quote": 8195.96031}, {"ts": 1773110880000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 19691.2, "quote_volume": 1848.75932, "trades": 61, "taker_buy_volume": 7533.0, "taker_buy_quote": 707.07832}, {"ts": 1773110940000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 14360.4, "quote_volume": 1352.60683, "trades": 51, "taker_buy_volume": 9759.9, "taker_buy_quote": 919.26121}, {"ts": 1773111000000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 104738.4, "quote_volume": 9861.92345, "trades": 71, "taker_buy_volume": 48124.5, "taker_buy_quote": 4533.3279}, {"ts": 1773111060000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 130863.8, "quote_volume": 12314.38556, "trades": 83, "taker_buy_volume": 107624.5, "taker_buy_quote": 10127.84807}, {"ts": 1773111120000, "open": 0.0939, "high": 0.0939, "low": 0.0934, "close": 0.0934, "volume": 202001.3, "quote_volume": 18880.37758, "trades": 103, "taker_buy_volume": 318.5, "taker_buy_quote": 29.77975}, {"ts": 1773111180000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 48623.8, "quote_volume": 4541.5688, "trades": 46, "taker_buy_volume": 47028.0, "taker_buy_quote": 4392.48347}, {"ts": 1773111240000, "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 39272.2, "quote_volume": 3667.32453, "trades": 68, "taker_buy_volume": 18789.3, "taker_buy_quote": 1754.3269}, {"ts": 1773111300000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 56702.2, "quote_volume": 5301.87633, "trades": 70, "taker_buy_volume": 23714.0, "taker_buy_quote": 2217.49064}, {"ts": 1773111360000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 187398.9, "quote_volume": 17502.05755, "trades": 104, "taker_buy_volume": 89766.6, "taker_buy_quote": 8384.22197}, {"ts": 1773111420000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 69624.9, "quote_volume": 6502.96566, "trades": 47, "taker_buy_volume": 40990.9, "taker_buy_quote": 3828.55006}, {"ts": 1773111480000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 30278.6, "quote_volume": 2832.81937, "trades": 37, "taker_buy_volume": 12524.5, "taker_buy_quote": 1171.67351}, {"ts": 1773111540000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 19666.7, "quote_volume": 1840.80525, "trades": 34, "taker_buy_volume": 12013.7, "taker_buy_quote": 1124.49299}, {"ts": 1773111600000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 32794.3, "quote_volume": 3066.68176, "trades": 73, "taker_buy_volume": 13198.7, "taker_buy_quote": 1234.4427}, {"ts": 1773111660000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 71102.2, "quote_volume": 6647.92734, "trades": 65, "taker_buy_volume": 34930.3, "taker_buy_quote": 3266.02139}, {"ts": 1773111720000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 113232.1, "quote_volume": 10588.1122, "trades": 228, "taker_buy_volume": 48078.3, "taker_buy_quote": 4495.50367}, {"ts": 1773111780000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 105354.3, "quote_volume": 9834.53934, "trades": 343, "taker_buy_volume": 66777.3, "taker_buy_quote": 6235.64994}, {"ts": 1773111840000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 43167.8, "quote_volume": 4023.24968, "trades": 40, "taker_buy_volume": 23003.2, "taker_buy_quote": 2143.90896}, {"ts": 1773111900000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 71269.3, "quote_volume": 6644.79213, "trades": 69, "taker_buy_volume": 31876.5, "taker_buy_quote": 2970.91898}, {"ts": 1773111960000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 40130.4, "quote_volume": 3742.71512, "trades": 33, "taker_buy_volume": 26304.9, "taker_buy_quote": 2454.17852}, {"ts": 1773112020000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 13456.7, "quote_volume": 1255.50047, "trades": 11, "taker_buy_volume": 855.1, "taker_buy_quote": 79.78083}, {"ts": 1773112080000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 63787.0, "quote_volume": 5948.66093, "trades": 189, "taker_buy_volume": 20420.2, "taker_buy_quote": 1903.83861}, {"ts": 1773112140000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 68795.0, "quote_volume": 6411.72865, "trades": 41, "taker_buy_volume": 32036.6, "taker_buy_quote": 2985.84577}, {"ts": 1773112200000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 30074.5, "quote_volume": 2809.03154, "trades": 25, "taker_buy_volume": 28652.4, "taker_buy_quote": 2676.2074}, {"ts": 1773112260000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 27025.7, "quote_volume": 2526.90295, "trades": 23, "taker_buy_volume": 25314.6, "taker_buy_quote": 2366.9151}, {"ts": 1773112320000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 33639.1, "quote_volume": 3139.91836, "trades": 46, "taker_buy_volume": 10974.1, "taker_buy_quote": 1023.89531}, {"ts": 1773112380000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 3129.5, "quote_volume": 292.25155, "trades": 34, "taker_buy_volume": 1732.9, "taker_buy_quote": 161.80911}, {"ts": 1773112440000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 69664.8, "quote_volume": 6499.7162, "trades": 47, "taker_buy_volume": 37904.5, "taker_buy_quote": 3536.48985}, {"ts": 1773112500000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 21349.0, "quote_volume": 1989.73645, "trades": 133, "taker_buy_volume": 1696.2, "taker_buy_quote": 158.09549}, {"ts": 1773112560000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 34841.8, "quote_volume": 3250.72172, "trades": 40, "taker_buy_volume": 26414.2, "taker_buy_quote": 2464.44486}, {"ts": 1773112620000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 73663.5, "quote_volume": 6882.59839, "trades": 52, "taker_buy_volume": 6746.9, "taker_buy_quote": 630.73413}, {"ts": 1773112680000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 44622.4, "quote_volume": 4159.17454, "trades": 53, "taker_buy_volume": 29222.2, "taker_buy_quote": 2723.51976}, {"ts": 1773112740000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 23768.4, "quote_volume": 2217.59172, "trades": 64, "taker_buy_volume": 6243.8, "taker_buy_quote": 582.54654}, {"ts": 1773112800000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 10848.5, "quote_volume": 1012.23644, "trades": 41, "taker_buy_volume": 10612.9, "taker_buy_quote": 990.24318}, {"ts": 1773112860000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 19941.6, "quote_volume": 1864.41475, "trades": 75, "taker_buy_volume": 1335.8, "taker_buy_quote": 124.88766}, {"ts": 1773112920000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 37195.6, "quote_volume": 3472.19862, "trades": 25, "taker_buy_volume": 36327.7, "taker_buy_quote": 3391.22355}, {"ts": 1773112980000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 85858.5, "quote_volume": 8017.94461, "trades": 267, "taker_buy_volume": 73465.6, "taker_buy_quote": 6861.68704}, {"ts": 1773113040000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 18323.3, "quote_volume": 1711.39686, "trades": 13, "taker_buy_volume": 3763.1, "taker_buy_quote": 351.48318}, {"ts": 1773113100000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 54774.4, "quote_volume": 5115.92896, "trades": 28, "taker_buy_volume": 40633.5, "taker_buy_quote": 3795.1689}, {"ts": 1773113160000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 40422.4, "quote_volume": 3775.45216, "trades": 34, "taker_buy_volume": 29447.3, "taker_buy_quote": 2750.37782}, {"ts": 1773113220000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 8786.8, "quote_volume": 821.29509, "trades": 13, "taker_buy_volume": 6079.7, "taker_buy_quote": 568.45195}, {"ts": 1773113280000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 10228.3, "quote_volume": 955.70928, "trades": 7, "taker_buy_volume": 3860.6, "taker_buy_quote": 360.9661}, {"ts": 1773113340000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 40631.1, "quote_volume": 3793.56386, "trades": 163, "taker_buy_volume": 26285.2, "taker_buy_quote": 2455.03768}, {"ts": 1773113400000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 25220.4, "quote_volume": 2354.10771, "trades": 16, "taker_buy_volume": 10443.9, "taker_buy_quote": 975.46026}, {"ts": 1773113460000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 16615.5, "quote_volume": 1550.07226, "trades": 14, "taker_buy_volume": 1540.4, "taker_buy_quote": 143.71932}, {"ts": 1773113520000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 146690.6, "quote_volume": 13674.31781, "trades": 106, "taker_buy_volume": 97291.7, "taker_buy_quote": 9070.34705}, {"ts": 1773113580000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 200258.4, "quote_volume": 18681.6472, "trades": 121, "taker_buy_volume": 71200.2, "taker_buy_quote": 6644.66475}, {"ts": 1773113640000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 81373.1, "quote_volume": 7583.97292, "trades": 51, "taker_buy_volume": 46047.4, "taker_buy_quote": 4291.61768}, {"ts": 1773113700000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 78480.8, "quote_volume": 7306.54095, "trades": 64, "taker_buy_volume": 33066.9, "taker_buy_quote": 3078.54991}, {"ts": 1773113760000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 33998.5, "quote_volume": 3165.24968, "trades": 26, "taker_buy_volume": 33006.5, "taker_buy_quote": 3072.90515}, {"ts": 1773113820000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 1120.9, "quote_volume": 104.25432, "trades": 3, "taker_buy_volume": 106.2, "taker_buy_quote": 9.88722}, {"ts": 1773113880000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 35274.6, "quote_volume": 3280.65302, "trades": 51, "taker_buy_volume": 21100.0, "taker_buy_quote": 1962.41522}, {"ts": 1773113940000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 164645.9, "quote_volume": 15297.98017, "trades": 79, "taker_buy_volume": 44058.6, "taker_buy_quote": 4093.83607}, {"ts": 1773114000000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 89039.9, "quote_volume": 8280.67972, "trades": 36, "taker_buy_volume": 77863.0, "taker_buy_quote": 7241.26931}, {"ts": 1773114060000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 2799.5, "quote_volume": 260.26946, "trades": 17, "taker_buy_volume": 1959.1, "taker_buy_quote": 182.1963}, {"ts": 1773114120000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 60144.3, "quote_volume": 5587.40783, "trades": 176, "taker_buy_volume": 42590.3, "taker_buy_quote": 3956.66145}, {"ts": 1773114180000, "open": 0.0928, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 227720.6, "quote_volume": 21105.1956, "trades": 129, "taker_buy_volume": 115904.0, "taker_buy_quote": 10753.20787}, {"ts": 1773114240000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 64190.1, "quote_volume": 5937.59505, "trades": 147, "taker_buy_volume": 44436.0, "taker_buy_quote": 4110.3408}, {"ts": 1773114300000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 71058.2, "quote_volume": 6558.96105, "trades": 80, "taker_buy_volume": 42903.7, "taker_buy_quote": 3960.12535}, {"ts": 1773114360000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 103681.9, "quote_volume": 9550.91882, "trades": 106, "taker_buy_volume": 60809.3, "taker_buy_quote": 5600.88767}, {"ts": 1773114420000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 250475.1, "quote_volume": 23020.79078, "trades": 327, "taker_buy_volume": 189063.9, "taker_buy_quote": 17377.1015}, {"ts": 1773114480000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 63012.5, "quote_volume": 5789.97762, "trades": 83, "taker_buy_volume": 37493.6, "taker_buy_quote": 3445.67162}, {"ts": 1773114540000, "open": 0.0919, "high": 0.0923, "low": 0.0919, "close": 0.0922, "volume": 191097.7, "quote_volume": 17604.8487, "trades": 240, "taker_buy_volume": 110001.7, "taker_buy_quote": 10135.89005}, {"ts": 1773114600000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 73712.7, "quote_volume": 6792.377, "trades": 64, "taker_buy_volume": 22592.2, "taker_buy_quote": 2082.40366}, {"ts": 1773114660000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 210603.9, "quote_volume": 19377.34445, "trades": 63, "taker_buy_volume": 20657.4, "taker_buy_quote": 1901.09731}, {"ts": 1773114720000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 102552.6, "quote_volume": 9439.54342, "trades": 66, "taker_buy_volume": 65521.6, "taker_buy_quote": 6032.67423}, {"ts": 1773114780000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 35141.3, "quote_volume": 3236.51373, "trades": 24, "taker_buy_volume": 23151.6, "taker_buy_quote": 2132.26236}, {"ts": 1773114840000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 19344.3, "quote_volume": 1779.66691, "trades": 25, "taker_buy_volume": 15162.1, "taker_buy_quote": 1394.9132}, {"ts": 1773114900000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 18491.9, "quote_volume": 1701.2548, "trades": 17, "taker_buy_volume": 4282.8, "taker_buy_quote": 394.0176}, {"ts": 1773114960000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 18008.2, "quote_volume": 1656.76317, "trades": 18, "taker_buy_volume": 87.7, "taker_buy_quote": 8.07717}, {"ts": 1773115020000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 38379.3, "quote_volume": 3530.8956, "trades": 32, "taker_buy_volume": 20504.0, "taker_buy_quote": 1886.368}, {"ts": 1773115080000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 103350.7, "quote_volume": 9497.92933, "trades": 60, "taker_buy_volume": 84337.1, "taker_buy_quote": 7750.57949}, {"ts": 1773115140000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 689.1, "quote_volume": 63.27026, "trades": 5, "taker_buy_volume": 108.8, "taker_buy_quote": 9.99872}, {"ts": 1773115200000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 63716.0, "quote_volume": 5860.57683, "trades": 65, "taker_buy_volume": 36864.7, "taker_buy_quote": 3390.31145}, {"ts": 1773115260000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 37655.3, "quote_volume": 3464.73002, "trades": 42, "taker_buy_volume": 12045.6, "taker_buy_quote": 1108.63762}, {"ts": 1773115320000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 53418.0, "quote_volume": 4918.86533, "trades": 62, "taker_buy_volume": 41251.9, "taker_buy_quote": 3799.29999}, {"ts": 1773115380000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 23593.6, "quote_volume": 2173.44601, "trades": 47, "taker_buy_volume": 12261.3, "taker_buy_quote": 1129.96148}, {"ts": 1773115440000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 51337.1, "quote_volume": 4733.24111, "trades": 69, "taker_buy_volume": 46800.8, "taker_buy_quote": 4315.04701}, {"ts": 1773115500000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 24388.3, "quote_volume": 2246.27839, "trades": 56, "taker_buy_volume": 21740.7, "taker_buy_quote": 2002.46606}, {"ts": 1773115560000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 36567.9, "quote_volume": 3367.90467, "trades": 74, "taker_buy_volume": 35195.1, "taker_buy_quote": 3241.5238}, {"ts": 1773115620000, "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 80005.4, "quote_volume": 7364.81368, "trades": 114, "taker_buy_volume": 62003.6, "taker_buy_quote": 5708.34272}, {"ts": 1773115680000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 47551.2, "quote_volume": 4374.70231, "trades": 79, "taker_buy_volume": 23311.8, "taker_buy_quote": 2144.73057}, {"ts": 1773115740000, "open": 0.092, "high": 0.092, "low": 0.0914, "close": 0.0916, "volume": 370154.8, "quote_volume": 33886.88186, "trades": 223, "taker_buy_volume": 133574.4, "taker_buy_quote": 12237.55993}, {"ts": 1773115800000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 204767.4, "quote_volume": 18782.24282, "trades": 112, "taker_buy_volume": 110117.0, "taker_buy_quote": 10101.75206}, {"ts": 1773115860000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 144651.1, "quote_volume": 13267.39815, "trades": 59, "taker_buy_volume": 28922.8, "taker_buy_quote": 2655.11304}, {"ts": 1773115920000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 86035.8, "quote_volume": 7904.60547, "trades": 73, "taker_buy_volume": 74301.5, "taker_buy_quote": 6826.29476}, {"ts": 1773115980000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 4901.6, "quote_volume": 450.25957, "trades": 32, "taker_buy_volume": 2926.9, "taker_buy_quote": 268.98211}, {"ts": 1773116040000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 153011.7, "quote_volume": 14061.77521, "trades": 99, "taker_buy_volume": 120416.8, "taker_buy_quote": 11066.39691}, {"ts": 1773116100000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 69060.3, "quote_volume": 6343.77492, "trades": 53, "taker_buy_volume": 52639.6, "taker_buy_quote": 4836.35466}, {"ts": 1773116160000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 12173.6, "quote_volume": 1118.75315, "trades": 22, "taker_buy_volume": 7398.2, "taker_buy_quote": 679.91783}, {"ts": 1773116220000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 18606.2, "quote_volume": 1708.04916, "trades": 25, "taker_buy_volume": 17889.7, "taker_buy_quote": 1642.27446}, {"ts": 1773116280000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 38544.5, "quote_volume": 3538.42077, "trades": 45, "taker_buy_volume": 21106.7, "taker_buy_quote": 1937.63073}, {"ts": 1773116340000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 11031.1, "quote_volume": 1012.94135, "trades": 28, "taker_buy_volume": 8618.0, "taker_buy_quote": 791.46496}, {"ts": 1773116400000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 21834.7, "quote_volume": 2004.42559, "trades": 30, "taker_buy_volume": 19579.9, "taker_buy_quote": 1797.4803}, {"ts": 1773116460000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 31773.6, "quote_volume": 2919.80195, "trades": 34, "taker_buy_volume": 28965.9, "taker_buy_quote": 2662.01067}, {"ts": 1773116520000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.0922, "volume": 119247.9, "quote_volume": 10980.97296, "trades": 95, "taker_buy_volume": 105906.8, "taker_buy_quote": 9753.11542}, {"ts": 1773116580000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 119781.5, "quote_volume": 11043.86513, "trades": 17, "taker_buy_volume": 21269.6, "taker_buy_quote": 1961.06795}, {"ts": 1773116640000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 149531.6, "quote_volume": 13786.83971, "trades": 19, "taker_buy_volume": 261.9, "taker_buy_quote": 24.17337}, {"ts": 1773116700000, "open": 0.0923, "high": 0.0923, "low": 0.0919, "close": 0.092, "volume": 698428.9, "quote_volume": 64355.14655, "trades": 171, "taker_buy_volume": 112111.6, "taker_buy_quote": 10319.66928}, {"ts": 1773116760000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 87436.4, "quote_volume": 8039.19758, "trades": 52, "taker_buy_volume": 70777.9, "taker_buy_quote": 6508.22596}, {"ts": 1773116820000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 24252.8, "quote_volume": 2230.80759, "trades": 33, "taker_buy_volume": 5321.5, "taker_buy_quote": 489.578}, {"ts": 1773116880000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 693.7, "quote_volume": 63.8204, "trades": 7, "taker_buy_volume": 574.3, "taker_buy_quote": 52.8356}, {"ts": 1773116940000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 11854.8, "quote_volume": 1090.6416, "trades": 19, "taker_buy_volume": 10953.6, "taker_buy_quote": 1007.7312}, {"ts": 1773117000000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1357.0, "quote_volume": 124.9797, "trades": 4, "taker_buy_volume": 1357.0, "taker_buy_quote": 124.9797}, {"ts": 1773117060000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 32639.0, "quote_volume": 3002.788, "trades": 93, "taker_buy_volume": 15914.1, "taker_buy_quote": 1464.0972}, {"ts": 1773117120000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 32779.6, "quote_volume": 3014.27287, "trades": 43, "taker_buy_volume": 16428.6, "taker_buy_quote": 1510.04006}, {"ts": 1773117180000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 8306.5, "quote_volume": 764.43276, "trades": 28, "taker_buy_volume": 3752.2, "taker_buy_quote": 345.45716}, {"ts": 1773117240000, "open": 0.0921, "high": 0.0923, "low": 0.092, "close": 0.0921, "volume": 49188.5, "quote_volume": 4534.207, "trades": 52, "taker_buy_volume": 32471.0, "taker_buy_quote": 2993.27316}, {"ts": 1773117300000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 45644.6, "quote_volume": 4207.78929, "trades": 30, "taker_buy_volume": 15782.6, "taker_buy_quote": 1455.15572}, {"ts": 1773117360000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 192773.7, "quote_volume": 17791.52044, "trades": 131, "taker_buy_volume": 84719.9, "taker_buy_quote": 7818.3729}, {"ts": 1773117420000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 379.4, "quote_volume": 35.05656, "trades": 6, "taker_buy_volume": 271.3, "taker_buy_quote": 25.06812}, {"ts": 1773117480000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 75006.4, "quote_volume": 6932.9823, "trades": 91, "taker_buy_volume": 17068.3, "taker_buy_quote": 1577.56803}, {"ts": 1773117540000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 24656.9, "quote_volume": 2278.40112, "trades": 22, "taker_buy_volume": 14305.4, "taker_buy_quote": 1321.91172}, {"ts": 1773117600000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 50279.1, "quote_volume": 4655.87701, "trades": 52, "taker_buy_volume": 14186.0, "taker_buy_quote": 1313.65595}, {"ts": 1773117660000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 43452.8, "quote_volume": 4022.23543, "trades": 31, "taker_buy_volume": 29938.4, "taker_buy_quote": 2770.90701}, {"ts": 1773117720000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 26891.2, "quote_volume": 2488.99398, "trades": 23, "taker_buy_volume": 16015.0, "taker_buy_quote": 1481.8958}, {"ts": 1773117780000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 28003.4, "quote_volume": 2590.49271, "trades": 22, "taker_buy_volume": 27211.9, "taker_buy_quote": 2517.27896}, {"ts": 1773117840000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 21195.8, "quote_volume": 1958.49192, "trades": 20, "taker_buy_volume": 12506.5, "taker_buy_quote": 1155.6006}, {"ts": 1773117900000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 16942.5, "quote_volume": 1565.66187, "trades": 33, "taker_buy_volume": 16126.3, "taker_buy_quote": 1490.24499}, {"ts": 1773117960000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 16966.2, "quote_volume": 1567.70038, "trades": 17, "taker_buy_volume": 1088.2, "taker_buy_quote": 100.57318}, {"ts": 1773118020000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 86780.4, "quote_volume": 8024.08996, "trades": 185, "taker_buy_volume": 58636.0, "taker_buy_quote": 5422.43947}, {"ts": 1773118080000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 32949.3, "quote_volume": 3047.82214, "trades": 20, "taker_buy_volume": 14557.0, "taker_buy_quote": 1346.53439}, {"ts": 1773118140000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 18651.2, "quote_volume": 1725.236, "trades": 34, "taker_buy_volume": 3565.3, "taker_buy_quote": 329.79025}, {"ts": 1773118200000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 45568.0, "quote_volume": 4210.50435, "trades": 53, "taker_buy_volume": 16315.0, "taker_buy_quote": 1507.52715}, {"ts": 1773118260000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 33833.3, "quote_volume": 3125.88651, "trades": 61, "taker_buy_volume": 29531.9, "taker_buy_quote": 2728.74756}, {"ts": 1773118320000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 17251.5, "quote_volume": 1594.22581, "trades": 35, "taker_buy_volume": 3357.5, "taker_buy_quote": 310.42021}, {"ts": 1773118380000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 48832.2, "quote_volume": 4522.03353, "trades": 47, "taker_buy_volume": 36957.4, "taker_buy_quote": 3422.42705}, {"ts": 1773118440000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 1845.4, "quote_volume": 170.91677, "trades": 15, "taker_buy_volume": 327.3, "taker_buy_quote": 30.34071}, {"ts": 1773118500000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 97.3, "quote_volume": 9.00998, "trades": 1, "taker_buy_volume": 97.3, "taker_buy_quote": 9.00998}, {"ts": 1773118560000, "open": 0.0926, "high": 0.0929, "low": 0.0926, "close": 0.0928, "volume": 130268.7, "quote_volume": 12086.89002, "trades": 177, "taker_buy_volume": 67998.0, "taker_buy_quote": 6313.16032}, {"ts": 1773118620000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 24255.8, "quote_volume": 2248.49816, "trades": 25, "taker_buy_volume": 19967.2, "taker_buy_quote": 1850.95944}, {"ts": 1773118680000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 232.0, "quote_volume": 21.4832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118740000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 13937.2, "quote_volume": 1290.58472, "trades": 40, "taker_buy_volume": 5487.4, "taker_buy_quote": 508.13324}, {"ts": 1773118800000, "open": 0.0926, "high": 0.0926, "low": 0.0923, "close": 0.0923, "volume": 82993.7, "quote_volume": 7681.87489, "trades": 125, "taker_buy_volume": 49019.5, "taker_buy_quote": 4536.48706}, {"ts": 1773118860000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 29947.9, "quote_volume": 2771.34434, "trades": 39, "taker_buy_volume": 7564.9, "taker_buy_quote": 700.09755}, {"ts": 1773118920000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 92534.2, "quote_volume": 8572.24404, "trades": 242, "taker_buy_volume": 41362.5, "taker_buy_quote": 3830.27083}, {"ts": 1773118980000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 50946.4, "quote_volume": 4722.70973, "trades": 95, "taker_buy_volume": 26195.2, "taker_buy_quote": 2428.29504}, {"ts": 1773119040000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1651.2, "quote_volume": 153.06624, "trades": 22, "taker_buy_volume": 1651.2, "taker_buy_quote": 153.06624}, {"ts": 1773119100000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 109361.0, "quote_volume": 10128.54871, "trades": 97, "taker_buy_volume": 75034.5, "taker_buy_quote": 6949.91481}, {"ts": 1773119160000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 79657.7, "quote_volume": 7382.00268, "trades": 71, "taker_buy_volume": 18255.2, "taker_buy_quote": 1692.32086}, {"ts": 1773119220000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 11671.0, "quote_volume": 1079.66067, "trades": 26, "taker_buy_volume": 3701.7, "taker_buy_quote": 342.50042}, {"ts": 1773119280000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 41280.3, "quote_volume": 3818.42794, "trades": 40, "taker_buy_volume": 15456.0, "taker_buy_quote": 1429.6908}, {"ts": 1773119340000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 15845.6, "quote_volume": 1467.19592, "trades": 29, "taker_buy_volume": 4433.9, "taker_buy_quote": 410.57914}, {"ts": 1773119400000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 92517.8, "quote_volume": 8574.51339, "trades": 70, "taker_buy_volume": 18650.8, "taker_buy_quote": 1728.32305}, {"ts": 1773119460000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 60898.6, "quote_volume": 5639.03352, "trades": 69, "taker_buy_volume": 58031.4, "taker_buy_quote": 5373.70764}, {"ts": 1773119520000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 78304.5, "quote_volume": 7251.13556, "trades": 315, "taker_buy_volume": 20366.0, "taker_buy_quote": 1886.1259}, {"ts": 1773119580000, "open": 0.0926, "high": 0.0929, "low": 0.0925, "close": 0.0927, "volume": 98270.3, "quote_volume": 9108.85644, "trades": 217, "taker_buy_volume": 59872.2, "taker_buy_quote": 5547.54146}, {"ts": 1773119640000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 29025.7, "quote_volume": 2687.80283, "trades": 99, "taker_buy_volume": 1846.8, "taker_buy_quote": 171.04533}, {"ts": 1773119700000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 10799.1, "quote_volume": 999.99666, "trades": 2, "taker_buy_volume": 10799.1, "taker_buy_quote": 999.99666}, {"ts": 1773119760000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 17708.8, "quote_volume": 1639.82408, "trades": 24, "taker_buy_volume": 1904.1, "taker_buy_quote": 176.31966}, {"ts": 1773119820000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 107490.3, "quote_volume": 9960.23806, "trades": 96, "taker_buy_volume": 52114.4, "taker_buy_quote": 4827.41354}, {"ts": 1773119880000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 48498.6, "quote_volume": 4493.99008, "trades": 231, "taker_buy_volume": 35525.1, "taker_buy_quote": 3291.57125}, {"ts": 1773119940000, "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.0927, "volume": 397842.7, "quote_volume": 36933.95439, "trades": 162, "taker_buy_volume": 306601.1, "taker_buy_quote": 28464.60417}, {"ts": 1773120000000, "open": 0.0928, "high": 0.0931, "low": 0.0927, "close": 0.0928, "volume": 196080.9, "quote_volume": 18209.8069, "trades": 147, "taker_buy_volume": 124100.2, "taker_buy_quote": 11527.20849}, {"ts": 1773120060000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 97108.6, "quote_volume": 9011.67808, "trades": 29, "taker_buy_volume": 926.6, "taker_buy_quote": 85.98848}, {"ts": 1773120120000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 118889.9, "quote_volume": 11045.30104, "trades": 54, "taker_buy_volume": 67261.4, "taker_buy_quote": 6249.02308}, {"ts": 1773120180000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 67873.1, "quote_volume": 6305.08105, "trades": 28, "taker_buy_volume": 7034.8, "taker_buy_quote": 653.53292}, {"ts": 1773120240000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 19054.3, "quote_volume": 1768.23904, "trades": 33, "taker_buy_volume": 578.1, "taker_buy_quote": 53.64768}, {"ts": 1773120300000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 43848.8, "quote_volume": 4069.18048, "trades": 23, "taker_buy_volume": 15202.0, "taker_buy_quote": 1410.75744}, {"ts": 1773120360000, "open": 0.0929, "high": 0.093, "low": 0.0927, "close": 0.0927, "volume": 32135.2, "quote_volume": 2984.44858, "trades": 41, "taker_buy_volume": 7250.2, "taker_buy_quote": 673.55542}, {"ts": 1773120420000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 7187.0, "quote_volume": 666.2349, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120480000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 64726.3, "quote_volume": 6000.11939, "trades": 97, "taker_buy_volume": 40072.9, "taker_buy_quote": 3714.75783}, {"ts": 1773120540000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 4349.0, "quote_volume": 403.1523, "trades": 9, "taker_buy_volume": 2022.5, "taker_buy_quote": 187.48575}, {"ts": 1773120600000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 49415.0, "quote_volume": 4581.14122, "trades": 127, "taker_buy_volume": 7291.4, "taker_buy_quote": 676.28588}, {"ts": 1773120660000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 27583.6, "quote_volume": 2562.49599, "trades": 25, "taker_buy_volume": 4909.0, "taker_buy_quote": 456.0461}, {"ts": 1773120720000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 11627.2, "quote_volume": 1080.26518, "trades": 22, "taker_buy_volume": 1424.9, "taker_buy_quote": 132.47151}, {"ts": 1773120780000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 20993.6, "quote_volume": 1952.17924, "trades": 22, "taker_buy_volume": 4535.5, "taker_buy_quote": 421.8015}, {"ts": 1773120840000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 27657.4, "quote_volume": 2571.78872, "trades": 44, "taker_buy_volume": 5111.5, "taker_buy_quote": 475.3695}, {"ts": 1773120900000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 4602.9, "quote_volume": 427.17018, "trades": 44, "taker_buy_volume": 1652.7, "taker_buy_quote": 153.37056}, {"ts": 1773120960000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0925, "volume": 54704.6, "quote_volume": 5063.86863, "trades": 75, "taker_buy_volume": 3874.7, "taker_buy_quote": 358.79948}, {"ts": 1773121020000, "open": 0.0925, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 120263.8, "quote_volume": 11134.26525, "trades": 45, "taker_buy_volume": 95799.1, "taker_buy_quote": 8870.55528}, {"ts": 1773121080000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 31219.6, "quote_volume": 2891.40857, "trades": 53, "taker_buy_volume": 19496.1, "taker_buy_quote": 1805.81247}, {"ts": 1773121140000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 13658.6, "quote_volume": 1264.88841, "trades": 91, "taker_buy_volume": 642.0, "taker_buy_quote": 59.5134}, {"ts": 1773121200000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 8855.1, "quote_volume": 819.98226, "trades": 7, "taker_buy_volume": 8122.4, "taker_buy_quote": 752.13424}, {"ts": 1773121260000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 16405.5, "quote_volume": 1519.26351, "trades": 24, "taker_buy_volume": 5825.7, "taker_buy_quote": 539.57403}, {"ts": 1773121320000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 13680.9, "quote_volume": 1268.25935, "trades": 15, "taker_buy_volume": 1161.2, "taker_buy_quote": 107.68316}, {"ts": 1773121380000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 5748.0, "quote_volume": 533.37212, "trades": 33, "taker_buy_volume": 4623.1, "taker_buy_quote": 429.03446}, {"ts": 1773121440000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 13492.6, "quote_volume": 1250.53886, "trades": 24, "taker_buy_volume": 300.1, "taker_buy_quote": 27.81927}, {"ts": 1773121500000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 7929.8, "quote_volume": 734.28599, "trades": 15, "taker_buy_volume": 470.7, "taker_buy_quote": 43.58682}, {"ts": 1773121560000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121620000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 10728.6, "quote_volume": 992.38685, "trades": 20, "taker_buy_volume": 1757.3, "taker_buy_quote": 162.55025}, {"ts": 1773121680000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 4563.1, "quote_volume": 422.54415, "trades": 16, "taker_buy_volume": 4358.1, "taker_buy_quote": 403.57086}, {"ts": 1773121740000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 530.1, "quote_volume": 49.08726, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121800000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121860000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 7456.1, "quote_volume": 689.6994, "trades": 60, "taker_buy_volume": 4963.2, "taker_buy_quote": 459.10615}, {"ts": 1773121920000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 6735.3, "quote_volume": 623.03786, "trades": 12, "taker_buy_volume": 6735.3, "taker_buy_quote": 623.03786}, {"ts": 1773121980000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 10445.1, "quote_volume": 966.17175, "trades": 22, "taker_buy_volume": 1099.2, "taker_buy_quote": 101.676}, {"ts": 1773122040000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 2145.3, "quote_volume": 198.44025, "trades": 11, "taker_buy_volume": 958.0, "taker_buy_quote": 88.615}, {"ts": 1773122100000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 20795.4, "quote_volume": 1923.96443, "trades": 46, "taker_buy_volume": 8768.3, "taker_buy_quote": 811.45768}, {"ts": 1773122160000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 23209.7, "quote_volume": 2146.89725, "trades": 17, "taker_buy_volume": 379.1, "taker_buy_quote": 35.06675}, {"ts": 1773122220000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 156312.9, "quote_volume": 14472.53823, "trades": 67, "taker_buy_volume": 96861.1, "taker_buy_quote": 8967.47697}, {"ts": 1773122280000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 5385.7, "quote_volume": 499.18941, "trades": 21, "taker_buy_volume": 4501.4, "taker_buy_quote": 417.23647}, {"ts": 1773122340000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 22961.5, "quote_volume": 2132.99112, "trades": 38, "taker_buy_volume": 7894.4, "taker_buy_quote": 733.2769}, {"ts": 1773122400000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 43614.2, "quote_volume": 4050.9046, "trades": 102, "taker_buy_volume": 10622.3, "taker_buy_quote": 986.81167}, {"ts": 1773122460000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 899.3, "quote_volume": 83.36511, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122520000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1044.0, "quote_volume": 96.6744, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122580000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 15971.4, "quote_volume": 1477.3545, "trades": 21, "taker_buy_volume": 15063.0, "taker_buy_quote": 1393.3275}, {"ts": 1773122640000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 30842.4, "quote_volume": 2852.34026, "trades": 20, "taker_buy_volume": 19754.0, "taker_buy_quote": 1827.245}, {"ts": 1773122700000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 43577.3, "quote_volume": 4026.53386, "trades": 61, "taker_buy_volume": 15453.4, "taker_buy_quote": 1427.89416}, {"ts": 1773122760000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 60583.3, "quote_volume": 5591.84726, "trades": 47, "taker_buy_volume": 39203.1, "taker_buy_quote": 3618.4548}, {"ts": 1773122820000, "open": 0.0924, "high": 0.0924, "low": 0.0921, "close": 0.0921, "volume": 40695.3, "quote_volume": 3753.58313, "trades": 53, "taker_buy_volume": 18669.8, "taker_buy_quote": 1723.11959}, {"ts": 1773122880000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 6177.7, "quote_volume": 569.57192, "trades": 12, "taker_buy_volume": 680.2, "taker_buy_quote": 62.71444}, {"ts": 1773122940000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 16350.4, "quote_volume": 1507.50688, "trades": 22, "taker_buy_volume": 4918.2, "taker_buy_quote": 453.45804}, {"ts": 1773123000000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 28266.9, "quote_volume": 2606.22852, "trades": 16, "taker_buy_volume": 9709.1, "taker_buy_quote": 895.19936}, {"ts": 1773123060000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 45739.3, "quote_volume": 4218.24688, "trades": 44, "taker_buy_volume": 14723.8, "taker_buy_quote": 1358.61778}, {"ts": 1773123120000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 96886.9, "quote_volume": 8934.44344, "trades": 162, "taker_buy_volume": 39759.1, "taker_buy_quote": 3667.38974}, {"ts": 1773123180000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 27346.2, "quote_volume": 2525.01485, "trades": 25, "taker_buy_volume": 13564.1, "taker_buy_quote": 1252.98367}, {"ts": 1773123240000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 75421.6, "quote_volume": 6960.95928, "trades": 47, "taker_buy_volume": 33039.9, "taker_buy_quote": 3051.28564}, {"ts": 1773123300000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 166355.2, "quote_volume": 15328.28069, "trades": 107, "taker_buy_volume": 83794.6, "taker_buy_quote": 7719.29862}, {"ts": 1773123360000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 654.3, "quote_volume": 60.26103, "trades": 9, "taker_buy_volume": 119.6, "taker_buy_quote": 11.01516}, {"ts": 1773123420000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 161007.9, "quote_volume": 14812.46463, "trades": 143, "taker_buy_volume": 51035.2, "taker_buy_quote": 4695.2384}, {"ts": 1773123480000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 62164.0, "quote_volume": 5718.96119, "trades": 71, "taker_buy_volume": 4216.4, "taker_buy_quote": 388.0371}, {"ts": 1773123540000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 8826.0, "quote_volume": 811.992, "trades": 89, "taker_buy_volume": 2645.7, "taker_buy_quote": 243.4044}, {"ts": 1773123600000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2516.6, "quote_volume": 231.5272, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123660000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 85453.0, "quote_volume": 7845.03159, "trades": 62, "taker_buy_volume": 55361.7, "taker_buy_quote": 5082.33077}, {"ts": 1773123720000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 36746.1, "quote_volume": 3375.94822, "trades": 139, "taker_buy_volume": 11458.9, "taker_buy_quote": 1052.17384}, {"ts": 1773123780000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 16941.0, "quote_volume": 1556.87787, "trades": 23, "taker_buy_volume": 16268.8, "taker_buy_quote": 1495.11204}, {"ts": 1773123840000, "open": 0.0919, "high": 0.0921, "low": 0.0918, "close": 0.0921, "volume": 62337.9, "quote_volume": 5730.7661, "trades": 73, "taker_buy_volume": 21582.1, "taker_buy_quote": 1984.10137}, {"ts": 1773123900000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 57157.2, "quote_volume": 5264.55948, "trades": 94, "taker_buy_volume": 17495.5, "taker_buy_quote": 1612.08511}, {"ts": 1773123960000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 13169.1, "quote_volume": 1213.08557, "trades": 43, "taker_buy_volume": 6187.0, "taker_buy_quote": 570.26613}, {"ts": 1773124020000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 53323.9, "quote_volume": 4920.37182, "trades": 170, "taker_buy_volume": 21097.7, "taker_buy_quote": 1947.25691}, {"ts": 1773124080000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 46929.6, "quote_volume": 4332.11376, "trades": 134, "taker_buy_volume": 20670.9, "taker_buy_quote": 1908.52276}, {"ts": 1773124140000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 25808.1, "quote_volume": 2384.69946, "trades": 50, "taker_buy_volume": 16835.0, "taker_buy_quote": 1555.85021}, {"ts": 1773124200000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 47835.0, "quote_volume": 4419.93478, "trades": 79, "taker_buy_volume": 23539.8, "taker_buy_quote": 2175.23684}, {"ts": 1773124260000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 82654.0, "quote_volume": 7643.92003, "trades": 90, "taker_buy_volume": 32246.5, "taker_buy_quote": 2982.38716}, {"ts": 1773124320000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 69814.0, "quote_volume": 6454.55901, "trades": 100, "taker_buy_volume": 40984.2, "taker_buy_quote": 3789.70677}, {"ts": 1773124380000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 134822.3, "quote_volume": 12443.97085, "trades": 119, "taker_buy_volume": 28316.6, "taker_buy_quote": 2613.89098}, {"ts": 1773124440000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 20673.1, "quote_volume": 1908.28118, "trades": 57, "taker_buy_volume": 19510.8, "taker_buy_quote": 1801.00925}, {"ts": 1773124500000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 32251.8, "quote_volume": 2979.91768, "trades": 103, "taker_buy_volume": 16336.5, "taker_buy_quote": 1509.4926}, {"ts": 1773124560000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 1169.7, "quote_volume": 108.07187, "trades": 17, "taker_buy_volume": 1085.6, "taker_buy_quote": 100.30944}, {"ts": 1773124620000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 171.5, "quote_volume": 15.82945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124680000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 7491.7, "quote_volume": 692.24981, "trades": 13, "taker_buy_volume": 735.7, "taker_buy_quote": 67.99541}, {"ts": 1773124740000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 9926.5, "quote_volume": 918.14034, "trades": 25, "taker_buy_volume": 1298.4, "taker_buy_quote": 120.11029}, {"ts": 1773124800000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 25684.9, "quote_volume": 2373.42444, "trades": 37, "taker_buy_volume": 22660.1, "taker_buy_quote": 2093.87498}, {"ts": 1773124860000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 44123.5, "quote_volume": 4081.31652, "trades": 58, "taker_buy_volume": 17034.7, "taker_buy_quote": 1575.71948}, {"ts": 1773124920000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 930.7, "quote_volume": 86.03461, "trades": 13, "taker_buy_volume": 379.3, "taker_buy_quote": 35.08525}, {"ts": 1773124980000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 16561.3, "quote_volume": 1530.22874, "trades": 27, "taker_buy_volume": 1562.3, "taker_buy_quote": 144.37804}, {"ts": 1773125040000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 52411.7, "quote_volume": 4837.56545, "trades": 75, "taker_buy_volume": 33446.8, "taker_buy_quote": 3087.14765}, {"ts": 1773125100000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 56406.6, "quote_volume": 5200.56892, "trades": 64, "taker_buy_volume": 48616.3, "taker_buy_quote": 4482.42286}, {"ts": 1773125160000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 22905.5, "quote_volume": 2111.89551, "trades": 57, "taker_buy_volume": 5321.8, "taker_buy_quote": 490.6863}, {"ts": 1773125220000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 16652.5, "quote_volume": 1537.05994, "trades": 28, "taker_buy_volume": 1843.9, "taker_buy_quote": 170.27152}, {"ts": 1773125280000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0925, "volume": 58545.4, "quote_volume": 5411.07739, "trades": 54, "taker_buy_volume": 34241.6, "taker_buy_quote": 3164.44159}, {"ts": 1773125340000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 16802.2, "quote_volume": 1554.0421, "trades": 27, "taker_buy_volume": 2152.8, "taker_buy_quote": 199.14705}, {"ts": 1773125400000, "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 34957.6, "quote_volume": 3241.23155, "trades": 67, "taker_buy_volume": 9874.1, "taker_buy_quote": 916.05219}, {"ts": 1773125460000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 24825.0, "quote_volume": 2303.60514, "trades": 33, "taker_buy_volume": 13965.0, "taker_buy_quote": 1295.952}, {"ts": 1773125520000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 21176.0, "quote_volume": 1964.6576, "trades": 34, "taker_buy_volume": 19071.7, "taker_buy_quote": 1769.60787}, {"ts": 1773125580000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 913.4, "quote_volume": 84.6401, "trades": 8, "taker_buy_volume": 592.6, "taker_buy_quote": 54.93402}, {"ts": 1773125640000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 1902.1, "quote_volume": 176.22473, "trades": 14, "taker_buy_volume": 902.7, "taker_buy_quote": 83.68029}, {"ts": 1773125700000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 3102.7, "quote_volume": 287.49984, "trades": 21, "taker_buy_volume": 1898.2, "taker_buy_quote": 175.96314}, {"ts": 1773125760000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 11509.5, "quote_volume": 1065.83449, "trades": 28, "taker_buy_volume": 7931.3, "taker_buy_quote": 734.49317}, {"ts": 1773125820000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 12257.9, "quote_volume": 1136.24573, "trades": 37, "taker_buy_volume": 9664.0, "taker_buy_quote": 895.86918}, {"ts": 1773125880000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 2342.6, "quote_volume": 217.03987, "trades": 20, "taker_buy_volume": 1151.1, "taker_buy_quote": 106.70697}, {"ts": 1773125940000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 28729.6, "quote_volume": 2663.13366, "trades": 45, "taker_buy_volume": 14651.0, "taker_buy_quote": 1358.16351}, {"ts": 1773126000000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 1519.3, "quote_volume": 140.76309, "trades": 13, "taker_buy_volume": 759.1, "taker_buy_quote": 70.36857}, {"ts": 1773126060000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 59426.6, "quote_volume": 5501.94976, "trades": 45, "taker_buy_volume": 23433.3, "taker_buy_quote": 2169.92358}, {"ts": 1773126120000, "open": 0.0927, "high": 0.0929, "low": 0.0926, "close": 0.0928, "volume": 109897.7, "quote_volume": 10196.75684, "trades": 108, "taker_buy_volume": 92550.8, "taker_buy_quote": 8587.59755}, {"ts": 1773126180000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 52738.3, "quote_volume": 4888.89484, "trades": 53, "taker_buy_volume": 16155.2, "taker_buy_quote": 1497.65675}, {"ts": 1773126240000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 7441.9, "quote_volume": 690.50029, "trades": 22, "taker_buy_volume": 6361.6, "taker_buy_quote": 590.35648}, {"ts": 1773126300000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 50750.6, "quote_volume": 4718.29123, "trades": 58, "taker_buy_volume": 11296.1, "taker_buy_quote": 1050.29308}, {"ts": 1773126360000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 17393.0, "quote_volume": 1616.65403, "trades": 53, "taker_buy_volume": 15281.7, "taker_buy_quote": 1420.55994}, {"ts": 1773126420000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 268973.8, "quote_volume": 25059.49876, "trades": 130, "taker_buy_volume": 226166.9, "taker_buy_quote": 21075.64943}, {"ts": 1773126480000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 87730.2, "quote_volume": 8184.97333, "trades": 65, "taker_buy_volume": 23102.0, "taker_buy_quote": 2155.40956}, {"ts": 1773126540000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 15218.2, "quote_volume": 1416.82406, "trades": 35, "taker_buy_volume": 3197.9, "taker_buy_quote": 297.74116}, {"ts": 1773126600000, "open": 0.0932, "high": 0.0938, "low": 0.0931, "close": 0.0938, "volume": 1377289.5, "quote_volume": 129038.16367, "trades": 312, "taker_buy_volume": 1212831.7, "taker_buy_quote": 113649.93932}, {"ts": 1773126660000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 105687.4, "quote_volume": 9901.3659, "trades": 99, "taker_buy_volume": 87500.2, "taker_buy_quote": 8197.37545}, {"ts": 1773126720000, "open": 0.0937, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 63247.1, "quote_volume": 5926.48798, "trades": 40, "taker_buy_volume": 58982.5, "taker_buy_quote": 5526.88817}, {"ts": 1773126780000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 20189.2, "quote_volume": 1893.75193, "trades": 35, "taker_buy_volume": 6136.0, "taker_buy_quote": 575.58762}, {"ts": 1773126840000, "open": 0.0938, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 650697.0, "quote_volume": 61150.97021, "trades": 123, "taker_buy_volume": 251723.7, "taker_buy_quote": 23654.56592}, {"ts": 1773126900000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 51872.5, "quote_volume": 4874.94995, "trades": 195, "taker_buy_volume": 8572.6, "taker_buy_quote": 805.35514}, {"ts": 1773126960000, "open": 0.094, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 88702.1, "quote_volume": 8348.26902, "trades": 139, "taker_buy_volume": 36829.3, "taker_buy_quote": 3463.73431}, {"ts": 1773127020000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 50678.9, "quote_volume": 4778.33665, "trades": 88, "taker_buy_volume": 31595.3, "taker_buy_quote": 2979.72836}, {"ts": 1773127080000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 58765.5, "quote_volume": 5533.49528, "trades": 54, "taker_buy_volume": 31105.7, "taker_buy_quote": 2929.77833}, {"ts": 1773127140000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 20715.4, "quote_volume": 1950.13244, "trades": 43, "taker_buy_volume": 8043.0, "taker_buy_quote": 757.6506}, {"ts": 1773127200000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 13611.2, "quote_volume": 1281.96535, "trades": 36, "taker_buy_volume": 10548.0, "taker_buy_quote": 993.6216}, {"ts": 1773127260000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0943, "volume": 61032.4, "quote_volume": 5744.40841, "trades": 73, "taker_buy_volume": 38167.5, "taker_buy_quote": 3593.16263}, {"ts": 1773127320000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 76207.5, "quote_volume": 7186.94106, "trades": 71, "taker_buy_volume": 42548.1, "taker_buy_quote": 4012.88359}, {"ts": 1773127380000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 36552.7, "quote_volume": 3446.91135, "trades": 49, "taker_buy_volume": 10784.3, "taker_buy_quote": 1017.3085}, {"ts": 1773127440000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 149119.0, "quote_volume": 14083.20437, "trades": 320, "taker_buy_volume": 68984.1, "taker_buy_quote": 6517.57178}, {"ts": 1773127500000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 65398.5, "quote_volume": 6173.77258, "trades": 201, "taker_buy_volume": 7053.8, "taker_buy_quote": 666.12672}, {"ts": 1773127560000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 7042.8, "quote_volume": 664.4933, "trades": 53, "taker_buy_volume": 3572.6, "taker_buy_quote": 337.25344}, {"ts": 1773127620000, "open": 0.0944, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 49907.9, "quote_volume": 4716.03385, "trades": 104, "taker_buy_volume": 23046.6, "taker_buy_quote": 2177.7707}, {"ts": 1773127680000, "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0942, "volume": 43224.6, "quote_volume": 4072.96839, "trades": 54, "taker_buy_volume": 19771.1, "taker_buy_quote": 1863.20645}, {"ts": 1773127740000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 84140.2, "quote_volume": 7934.38272, "trades": 183, "taker_buy_volume": 53040.2, "taker_buy_quote": 5001.72536}, {"ts": 1773127800000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 1870.0, "quote_volume": 176.3059, "trades": 12, "taker_buy_volume": 1519.0, "taker_buy_quote": 143.2417}, {"ts": 1773127860000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 13593.6, "quote_volume": 1280.82447, "trades": 25, "taker_buy_volume": 1244.1, "taker_buy_quote": 117.35369}, {"ts": 1773127920000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 1408.0, "quote_volume": 132.69723, "trades": 20, "taker_buy_volume": 636.3, "taker_buy_quote": 60.00309}, {"ts": 1773127980000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 27142.1, "quote_volume": 2559.34794, "trades": 39, "taker_buy_volume": 1832.3, "taker_buy_quote": 172.83104}, {"ts": 1773128040000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 32386.0, "quote_volume": 3053.97036, "trades": 21, "taker_buy_volume": 6800.3, "taker_buy_quote": 641.26829}, {"ts": 1773128100000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.0941, "volume": 138815.4, "quote_volume": 13068.03604, "trades": 111, "taker_buy_volume": 53362.3, "taker_buy_quote": 5021.84692}, {"ts": 1773128160000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 20772.7, "quote_volume": 1954.74656, "trades": 38, "taker_buy_volume": 19871.5, "taker_buy_quote": 1869.94364}, {"ts": 1773128220000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 73327.3, "quote_volume": 6907.48352, "trades": 71, "taker_buy_volume": 51054.6, "taker_buy_quote": 4809.39518}, {"ts": 1773128280000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.0941, "volume": 29383.7, "quote_volume": 2764.74058, "trades": 38, "taker_buy_volume": 10377.9, "taker_buy_quote": 976.59011}, {"ts": 1773128340000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 172740.1, "quote_volume": 16271.76872, "trades": 61, "taker_buy_volume": 14840.1, "taker_buy_quote": 1397.95005}, {"ts": 1773128400000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 76178.4, "quote_volume": 7175.35116, "trades": 67, "taker_buy_volume": 39786.4, "taker_buy_quote": 3747.83404}, {"ts": 1773128460000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 4682.0, "quote_volume": 440.29906, "trades": 16, "taker_buy_volume": 1910.6, "taker_buy_quote": 179.78746}, {"ts": 1773128520000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 544.3, "quote_volume": 51.19443, "trades": 11, "taker_buy_volume": 302.3, "taker_buy_quote": 28.44643}, {"ts": 1773128580000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 118362.9, "quote_volume": 11128.40309, "trades": 64, "taker_buy_volume": 84779.8, "taker_buy_quote": 7971.13569}, {"ts": 1773128640000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 6439.1, "quote_volume": 605.24381, "trades": 17, "taker_buy_volume": 59.6, "taker_buy_quote": 5.60836}, {"ts": 1773128700000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 77234.6, "quote_volume": 7244.67263, "trades": 68, "taker_buy_volume": 17666.5, "taker_buy_quote": 1657.83005}, {"ts": 1773128760000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 32555.6, "quote_volume": 3056.95913, "trades": 27, "taker_buy_volume": 18903.7, "taker_buy_quote": 1775.05743}, {"ts": 1773128820000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 736.1, "quote_volume": 69.10815, "trades": 13, "taker_buy_volume": 239.1, "taker_buy_quote": 22.45149}, {"ts": 1773128880000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 70271.6, "quote_volume": 6598.50645, "trades": 55, "taker_buy_volume": 52069.4, "taker_buy_quote": 4889.35402}, {"ts": 1773128940000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 94470.9, "quote_volume": 8889.02592, "trades": 70, "taker_buy_volume": 47633.7, "taker_buy_quote": 4480.44623}, {"ts": 1773129000000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 20442.6, "quote_volume": 1923.61606, "trades": 31, "taker_buy_volume": 2709.5, "taker_buy_quote": 254.96395}, {"ts": 1773129060000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 995.3, "quote_volume": 93.65773, "trades": 10, "taker_buy_volume": 427.3, "taker_buy_quote": 40.20893}, {"ts": 1773129120000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 54095.9, "quote_volume": 5095.84811, "trades": 35, "taker_buy_volume": 32537.2, "taker_buy_quote": 3065.01857}, {"ts": 1773129180000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 7314.0, "quote_volume": 689.03624, "trades": 26, "taker_buy_volume": 1252.2, "taker_buy_quote": 118.04855}, {"ts": 1773129240000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 35188.0, "quote_volume": 3314.7315, "trades": 70, "taker_buy_volume": 15773.8, "taker_buy_quote": 1485.95315}, {"ts": 1773129300000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 22419.8, "quote_volume": 2109.70889, "trades": 8, "taker_buy_volume": 57.1, "taker_buy_quote": 5.37882}, {"ts": 1773129360000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 43694.6, "quote_volume": 4111.66755, "trades": 24, "taker_buy_volume": 265.8, "taker_buy_quote": 25.02314}, {"ts": 1773129420000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 25555.3, "quote_volume": 2404.67741, "trades": 38, "taker_buy_volume": 18837.2, "taker_buy_quote": 1772.58609}, {"ts": 1773129480000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 568.0, "quote_volume": 53.46541, "trades": 9, "taker_buy_volume": 166.1, "taker_buy_quote": 15.64662}, {"ts": 1773129540000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 45508.2, "quote_volume": 4293.56202, "trades": 47, "taker_buy_volume": 6716.4, "taker_buy_quote": 633.78289}, {"ts": 1773129600000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 107001.3, "quote_volume": 10103.64158, "trades": 127, "taker_buy_volume": 44398.5, "taker_buy_quote": 4191.60029}, {"ts": 1773129660000, "open": 0.0945, "high": 0.0948, "low": 0.0944, "close": 0.0948, "volume": 136087.9, "quote_volume": 12869.11109, "trades": 197, "taker_buy_volume": 75348.4, "taker_buy_quote": 7125.99959}, {"ts": 1773129720000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 49013.7, "quote_volume": 4637.6119, "trades": 59, "taker_buy_volume": 40709.2, "taker_buy_quote": 3851.8996}, {"ts": 1773129780000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 122188.8, "quote_volume": 11571.27407, "trades": 46, "taker_buy_volume": 2314.3, "taker_buy_quote": 219.16421}, {"ts": 1773129840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 11852.1, "quote_volume": 1122.39387, "trades": 19, "taker_buy_volume": 11479.5, "taker_buy_quote": 1087.10865}, {"ts": 1773129900000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 356001.6, "quote_volume": 33730.56588, "trades": 275, "taker_buy_volume": 243491.1, "taker_buy_quote": 23070.8996}, {"ts": 1773129960000, "open": 0.0947, "high": 0.0947, "low": 0.0942, "close": 0.0943, "volume": 179306.2, "quote_volume": 16928.30484, "trades": 216, "taker_buy_volume": 72972.6, "taker_buy_quote": 6889.85494}, {"ts": 1773130020000, "open": 0.0944, "high": 0.095, "low": 0.0944, "close": 0.095, "volume": 196290.5, "quote_volume": 18592.82303, "trades": 364, "taker_buy_volume": 103837.0, "taker_buy_quote": 9832.43968}, {"ts": 1773130080000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 132477.1, "quote_volume": 12578.78679, "trades": 207, "taker_buy_volume": 41539.4, "taker_buy_quote": 3944.84094}, {"ts": 1773130140000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 190152.4, "quote_volume": 18077.34575, "trades": 97, "taker_buy_volume": 148938.2, "taker_buy_quote": 14162.00728}, {"ts": 1773130200000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 46331.1, "quote_volume": 4404.03865, "trades": 75, "taker_buy_volume": 12401.7, "taker_buy_quote": 1178.71541}, {"ts": 1773130260000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 187528.2, "quote_volume": 17792.59195, "trades": 91, "taker_buy_volume": 112616.8, "taker_buy_quote": 10686.97827}, {"ts": 1773130320000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 25417.8, "quote_volume": 2412.09811, "trades": 55, "taker_buy_volume": 3684.8, "taker_buy_quote": 349.72962}, {"ts": 1773130380000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 32103.1, "quote_volume": 3046.47808, "trades": 30, "taker_buy_volume": 12374.3, "taker_buy_quote": 1174.32107}, {"ts": 1773130440000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 171039.6, "quote_volume": 16257.9357, "trades": 107, "taker_buy_volume": 122731.1, "taker_buy_quote": 11663.88221}, {"ts": 1773130500000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 48761.6, "quote_volume": 4638.53985, "trades": 195, "taker_buy_volume": 5188.9, "taker_buy_quote": 493.84476}, {"ts": 1773130560000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 61485.3, "quote_volume": 5830.22375, "trades": 158, "taker_buy_volume": 23643.6, "taker_buy_quote": 2242.20343}, {"ts": 1773130620000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 2698.0, "quote_volume": 255.35938, "trades": 21, "taker_buy_volume": 583.0, "taker_buy_quote": 55.2101}, {"ts": 1773130680000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 42873.8, "quote_volume": 4060.4293, "trades": 116, "taker_buy_volume": 21247.1, "taker_buy_quote": 2012.63841}, {"ts": 1773130740000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 161111.8, "quote_volume": 15249.28109, "trades": 255, "taker_buy_volume": 79108.8, "taker_buy_quote": 7488.03073}, {"ts": 1773130800000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 52386.6, "quote_volume": 4970.16697, "trades": 43, "taker_buy_volume": 22687.3, "taker_buy_quote": 2152.62376}, {"ts": 1773130860000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 196419.8, "quote_volume": 18665.78103, "trades": 133, "taker_buy_volume": 69400.6, "taker_buy_quote": 6597.10806}, {"ts": 1773130920000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 143851.0, "quote_volume": 13694.60576, "trades": 121, "taker_buy_volume": 18439.6, "taker_buy_quote": 1755.44992}, {"ts": 1773130980000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 48320.9, "quote_volume": 4589.22029, "trades": 91, "taker_buy_volume": 38269.5, "taker_buy_quote": 3634.32341}, {"ts": 1773131040000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 43148.0, "quote_volume": 4097.31804, "trades": 48, "taker_buy_volume": 36686.6, "taker_buy_quote": 3483.49556}, {"ts": 1773131100000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 76059.6, "quote_volume": 7220.98193, "trades": 35, "taker_buy_volume": 19449.7, "taker_buy_quote": 1847.64159}, {"ts": 1773131160000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 219.4, "quote_volume": 20.83642, "trades": 3, "taker_buy_volume": 153.6, "taker_buy_quote": 14.592}, {"ts": 1773131220000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 34174.6, "quote_volume": 3246.587, "trades": 57, "taker_buy_volume": 28747.3, "taker_buy_quote": 2730.9935}, {"ts": 1773131280000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 10927.7, "quote_volume": 1037.2053, "trades": 10, "taker_buy_volume": 10321.9, "taker_buy_quote": 979.71488}, {"ts": 1773131340000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 14758.3, "quote_volume": 1400.58202, "trades": 45, "taker_buy_volume": 13067.1, "taker_buy_quote": 1240.08714}, {"ts": 1773131400000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 10203.4, "quote_volume": 969.13012, "trades": 39, "taker_buy_volume": 2352.7, "taker_buy_quote": 223.51779}, {"ts": 1773131460000, "open": 0.095, "high": 0.0955, "low": 0.095, "close": 0.0954, "volume": 97451.8, "quote_volume": 9284.66942, "trades": 125, "taker_buy_volume": 48531.4, "taker_buy_quote": 4625.01614}, {"ts": 1773131520000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 77784.4, "quote_volume": 7419.3558, "trades": 128, "taker_buy_volume": 35695.4, "taker_buy_quote": 3405.43757}, {"ts": 1773131580000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 35814.2, "quote_volume": 3412.75847, "trades": 76, "taker_buy_volume": 22423.6, "taker_buy_quote": 2136.8713}, {"ts": 1773131640000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 83259.2, "quote_volume": 7921.84517, "trades": 68, "taker_buy_volume": 47702.1, "taker_buy_quote": 4539.73997}, {"ts": 1773131700000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 107124.9, "quote_volume": 10187.49795, "trades": 77, "taker_buy_volume": 67718.5, "taker_buy_quote": 6440.02935}, {"ts": 1773131760000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 143601.4, "quote_volume": 13611.42539, "trades": 68, "taker_buy_volume": 36231.5, "taker_buy_quote": 3437.6898}, {"ts": 1773131820000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 65610.9, "quote_volume": 6206.96238, "trades": 74, "taker_buy_volume": 58687.6, "taker_buy_quote": 5551.93988}, {"ts": 1773131880000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 17242.4, "quote_volume": 1631.11304, "trades": 19, "taker_buy_volume": 5547.1, "taker_buy_quote": 524.75566}, {"ts": 1773131940000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0948, "volume": 100427.7, "quote_volume": 9514.43958, "trades": 71, "taker_buy_volume": 87978.7, "taker_buy_quote": 8335.50257}, {"ts": 1773132000000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 62024.9, "quote_volume": 5873.71231, "trades": 55, "taker_buy_volume": 39541.5, "taker_buy_quote": 3744.58005}, {"ts": 1773132060000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 58450.7, "quote_volume": 5541.06288, "trades": 48, "taker_buy_volume": 18106.6, "taker_buy_quote": 1716.50568}, {"ts": 1773132120000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 86791.7, "quote_volume": 8221.75914, "trades": 238, "taker_buy_volume": 51012.0, "taker_buy_quote": 4832.18074}, {"ts": 1773132180000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 158185.9, "quote_volume": 14966.14467, "trades": 103, "taker_buy_volume": 58562.2, "taker_buy_quote": 5541.72729}, {"ts": 1773132240000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 53479.6, "quote_volume": 5069.78065, "trades": 120, "taker_buy_volume": 26628.1, "taker_buy_quote": 2524.34388}, {"ts": 1773132300000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 109318.9, "quote_volume": 10340.81975, "trades": 138, "taker_buy_volume": 47772.3, "taker_buy_quote": 4522.41513}, {"ts": 1773132360000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1042.3, "quote_volume": 98.51506, "trades": 13, "taker_buy_volume": 444.2, "taker_buy_quote": 41.99461}, {"ts": 1773132420000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 35630.8, "quote_volume": 3370.90573, "trades": 52, "taker_buy_volume": 15387.2, "taker_buy_quote": 1455.87912}, {"ts": 1773132480000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 32893.7, "quote_volume": 3116.72386, "trades": 62, "taker_buy_volume": 20115.4, "taker_buy_quote": 1906.5753}, {"ts": 1773132540000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 22795.7, "quote_volume": 2159.8683, "trades": 31, "taker_buy_volume": 20711.4, "taker_buy_quote": 1962.44258}, {"ts": 1773132600000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 36167.3, "quote_volume": 3429.88046, "trades": 30, "taker_buy_volume": 22246.0, "taker_buy_quote": 2108.98164}, {"ts": 1773132660000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 43207.4, "quote_volume": 4090.17922, "trades": 55, "taker_buy_volume": 27051.7, "taker_buy_quote": 2560.29277}, {"ts": 1773132720000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 54723.3, "quote_volume": 5173.57867, "trades": 76, "taker_buy_volume": 32185.7, "taker_buy_quote": 3042.64168}, {"ts": 1773132780000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 19755.4, "quote_volume": 1867.25388, "trades": 62, "taker_buy_volume": 16456.0, "taker_buy_quote": 1555.46058}, {"ts": 1773132840000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 3906.7, "quote_volume": 369.38994, "trades": 19, "taker_buy_volume": 2067.9, "taker_buy_quote": 195.62334}, {"ts": 1773132900000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 34925.4, "quote_volume": 3303.79984, "trades": 60, "taker_buy_volume": 13652.2, "taker_buy_quote": 1291.53618}, {"ts": 1773132960000, "open": 0.0946, "high": 0.0946, "low": 0.0941, "close": 0.0942, "volume": 61752.6, "quote_volume": 5822.9639, "trades": 80, "taker_buy_volume": 43786.7, "taker_buy_quote": 4127.49224}, {"ts": 1773133020000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1340.5, "quote_volume": 126.41767, "trades": 11, "taker_buy_volume": 1040.0, "taker_buy_quote": 98.08052}, {"ts": 1773133080000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 39719.4, "quote_volume": 3745.74646, "trades": 162, "taker_buy_volume": 17901.2, "taker_buy_quote": 1688.2902}, {"ts": 1773133140000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 104812.6, "quote_volume": 9883.17231, "trades": 125, "taker_buy_volume": 55677.3, "taker_buy_quote": 5250.41416}, {"ts": 1773133200000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 59023.4, "quote_volume": 5568.69665, "trades": 123, "taker_buy_volume": 20684.1, "taker_buy_quote": 1951.58244}, {"ts": 1773133260000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 41583.9, "quote_volume": 3925.4384, "trades": 57, "taker_buy_volume": 13069.9, "taker_buy_quote": 1233.83347}, {"ts": 1773133320000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 1988.0, "quote_volume": 187.59865, "trades": 15, "taker_buy_volume": 770.0, "taker_buy_quote": 72.688}, {"ts": 1773133380000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 14797.8, "quote_volume": 1397.03852, "trades": 51, "taker_buy_volume": 12523.6, "taker_buy_quote": 1182.35404}, {"ts": 1773133440000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 11230.3, "quote_volume": 1061.05775, "trades": 34, "taker_buy_volume": 8817.5, "taker_buy_quote": 833.27004}, {"ts": 1773133500000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 12441.7, "quote_volume": 1175.74065, "trades": 13, "taker_buy_volume": 1871.3, "taker_buy_quote": 176.83785}, {"ts": 1773133560000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 11213.4, "quote_volume": 1059.6663, "trades": 14, "taker_buy_volume": 10840.2, "taker_buy_quote": 1024.3989}, {"ts": 1773133620000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1019.7, "quote_volume": 96.279, "trades": 3, "taker_buy_volume": 193.2, "taker_buy_quote": 18.2574}, {"ts": 1773133680000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 247.9, "quote_volume": 23.40933, "trades": 3, "taker_buy_volume": 75.7, "taker_buy_quote": 7.15365}, {"ts": 1773133740000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 52404.5, "quote_volume": 4948.62023, "trades": 90, "taker_buy_volume": 28095.8, "taker_buy_quote": 2652.69027}, {"ts": 1773133800000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 5158.6, "quote_volume": 487.3928, "trades": 43, "taker_buy_volume": 2849.8, "taker_buy_quote": 269.33702}, {"ts": 1773133860000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 45004.1, "quote_volume": 4257.18538, "trades": 47, "taker_buy_volume": 14934.7, "taker_buy_quote": 1412.83319}, {"ts": 1773133920000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 52827.7, "quote_volume": 5007.4259, "trades": 78, "taker_buy_volume": 22704.7, "taker_buy_quote": 2151.79108}, {"ts": 1773133980000, "open": 0.0947, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 122463.1, "quote_volume": 11611.69985, "trades": 97, "taker_buy_volume": 97623.3, "taker_buy_quote": 9256.68489}, {"ts": 1773134040000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 14686.8, "quote_volume": 1393.79346, "trades": 29, "taker_buy_volume": 2376.3, "taker_buy_quote": 225.57856}, {"ts": 1773134100000, "open": 0.0948, "high": 0.0949, "low": 0.0946, "close": 0.0948, "volume": 54655.4, "quote_volume": 5179.14188, "trades": 72, "taker_buy_volume": 23787.1, "taker_buy_quote": 2253.69594}, {"ts": 1773134160000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 34725.5, "quote_volume": 3292.01845, "trades": 34, "taker_buy_volume": 20368.0, "taker_buy_quote": 1930.93589}, {"ts": 1773134220000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 137776.0, "quote_volume": 13077.90339, "trades": 68, "taker_buy_volume": 55492.9, "taker_buy_quote": 5269.26036}, {"ts": 1773134280000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 78094.2, "quote_volume": 7417.76703, "trades": 47, "taker_buy_volume": 13786.8, "taker_buy_quote": 1309.69934}, {"ts": 1773134340000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 72849.0, "quote_volume": 6920.67899, "trades": 60, "taker_buy_volume": 60411.2, "taker_buy_quote": 5739.09852}, {"ts": 1773134400000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 15131.9, "quote_volume": 1437.44218, "trades": 30, "taker_buy_volume": 1274.3, "taker_buy_quote": 121.0585}, {"ts": 1773134460000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 107723.8, "quote_volume": 10233.94776, "trades": 100, "taker_buy_volume": 65243.2, "taker_buy_quote": 6198.23618}, {"ts": 1773134520000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 76547.3, "quote_volume": 7269.56382, "trades": 108, "taker_buy_volume": 39843.5, "taker_buy_quote": 3782.99186}, {"ts": 1773134580000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 113971.5, "quote_volume": 10846.37172, "trades": 84, "taker_buy_volume": 106910.7, "taker_buy_quote": 10174.7207}, {"ts": 1773134640000, "open": 0.0952, "high": 0.0956, "low": 0.0951, "close": 0.0955, "volume": 88952.1, "quote_volume": 8482.63705, "trades": 191, "taker_buy_volume": 73185.2, "taker_buy_quote": 6980.15538}, {"ts": 1773134700000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0954, "volume": 128716.3, "quote_volume": 12284.70303, "trades": 136, "taker_buy_volume": 94766.0, "taker_buy_quote": 9043.02857}, {"ts": 1773134760000, "open": 0.0955, "high": 0.0957, "low": 0.0953, "close": 0.0955, "volume": 175776.0, "quote_volume": 16794.00577, "trades": 189, "taker_buy_volume": 141583.6, "taker_buy_quote": 13526.65679}, {"ts": 1773134820000, "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 136567.2, "quote_volume": 13051.1839, "trades": 230, "taker_buy_volume": 81104.7, "taker_buy_quote": 7751.46246}, {"ts": 1773134880000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 95188.8, "quote_volume": 9083.94183, "trades": 149, "taker_buy_volume": 74605.4, "taker_buy_quote": 7120.3287}, {"ts": 1773134940000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 87808.3, "quote_volume": 8372.05669, "trades": 80, "taker_buy_volume": 56429.1, "taker_buy_quote": 5378.6786}, {"ts": 1773135000000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 52586.1, "quote_volume": 5012.64506, "trades": 116, "taker_buy_volume": 22407.7, "taker_buy_quote": 2135.57708}, {"ts": 1773135060000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 27913.4, "quote_volume": 2660.20565, "trades": 22, "taker_buy_volume": 16731.6, "taker_buy_quote": 1594.58011}, {"ts": 1773135120000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 93975.7, "quote_volume": 8969.5799, "trades": 132, "taker_buy_volume": 69575.2, "taker_buy_quote": 6642.23831}, {"ts": 1773135180000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 31370.6, "quote_volume": 2992.76804, "trades": 73, "taker_buy_volume": 29130.6, "taker_buy_quote": 2779.07204}, {"ts": 1773135240000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 37034.8, "quote_volume": 3536.4019, "trades": 36, "taker_buy_volume": 27471.0, "taker_buy_quote": 2623.4805}, {"ts": 1773135300000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 76110.8, "quote_volume": 7257.52517, "trades": 81, "taker_buy_volume": 35200.4, "taker_buy_quote": 3358.11816}, {"ts": 1773135360000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 22519.8, "quote_volume": 2148.36586, "trades": 36, "taker_buy_volume": 12387.3, "taker_buy_quote": 1181.74842}, {"ts": 1773135420000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 9018.9, "quote_volume": 860.36326, "trades": 12, "taker_buy_volume": 8620.9, "taker_buy_quote": 822.43386}, {"ts": 1773135480000, "open": 0.0955, "high": 0.0959, "low": 0.0954, "close": 0.0956, "volume": 389436.0, "quote_volume": 37248.64546, "trades": 188, "taker_buy_volume": 296198.0, "taker_buy_quote": 28327.05277}, {"ts": 1773135540000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 12731.8, "quote_volume": 1215.90242, "trades": 12, "taker_buy_volume": 155.2, "taker_buy_quote": 14.83712}, {"ts": 1773135600000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 60389.6, "quote_volume": 5766.85409, "trades": 56, "taker_buy_volume": 44080.6, "taker_buy_quote": 4209.6973}, {"ts": 1773135660000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 12383.1, "quote_volume": 1182.34509, "trades": 22, "taker_buy_volume": 8172.3, "taker_buy_quote": 780.45465}, {"ts": 1773135720000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 62873.2, "quote_volume": 5998.14396, "trades": 97, "taker_buy_volume": 5908.3, "taker_buy_quote": 563.69878}, {"ts": 1773135780000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 38525.1, "quote_volume": 3675.41487, "trades": 62, "taker_buy_volume": 31872.2, "taker_buy_quote": 3040.73723}, {"ts": 1773135840000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 54921.7, "quote_volume": 5239.68565, "trades": 49, "taker_buy_volume": 28289.2, "taker_buy_quote": 2698.94515}, {"ts": 1773135900000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1667.3, "quote_volume": 159.13355, "trades": 15, "taker_buy_volume": 731.3, "taker_buy_quote": 69.83915}, {"ts": 1773135960000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 16453.9, "quote_volume": 1571.33738, "trades": 86, "taker_buy_volume": 11182.5, "taker_buy_quote": 1067.92875}, {"ts": 1773136020000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 32403.6, "quote_volume": 3091.29296, "trades": 113, "taker_buy_volume": 29162.4, "taker_buy_quote": 2782.09296}, {"ts": 1773136080000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 39962.9, "quote_volume": 3813.98338, "trades": 43, "taker_buy_volume": 21608.3, "taker_buy_quote": 2062.97205}, {"ts": 1773136140000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 1193.7, "quote_volume": 113.84008, "trades": 10, "taker_buy_volume": 804.7, "taker_buy_quote": 76.76838}, {"ts": 1773136200000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 60239.9, "quote_volume": 5738.50053, "trades": 63, "taker_buy_volume": 15133.2, "taker_buy_quote": 1442.19402}, {"ts": 1773136260000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 154817.3, "quote_volume": 14725.40507, "trades": 69, "taker_buy_volume": 24954.7, "taker_buy_quote": 2373.38156}, {"ts": 1773136320000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 35648.0, "quote_volume": 3386.63101, "trades": 63, "taker_buy_volume": 31948.4, "taker_buy_quote": 3035.17879}, {"ts": 1773136380000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 55830.9, "quote_volume": 5299.45844, "trades": 82, "taker_buy_volume": 27651.7, "taker_buy_quote": 2624.1999}, {"ts": 1773136440000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 20357.3, "quote_volume": 1931.9154, "trades": 33, "taker_buy_volume": 17039.8, "taker_buy_quote": 1617.08465}, {"ts": 1773136500000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 22600.5, "quote_volume": 2143.1203, "trades": 28, "taker_buy_volume": 14944.7, "taker_buy_quote": 1417.35046}, {"ts": 1773136560000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 829.1, "quote_volume": 78.51577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136620000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 3566.5, "quote_volume": 337.73793, "trades": 17, "taker_buy_volume": 541.2, "taker_buy_quote": 51.25164}, {"ts": 1773136680000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 10501.0, "quote_volume": 994.40681, "trades": 33, "taker_buy_volume": 9749.5, "taker_buy_quote": 923.27765}, {"ts": 1773136740000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 22778.4, "quote_volume": 2157.10508, "trades": 179, "taker_buy_volume": 10733.9, "taker_buy_quote": 1016.50033}, {"ts": 1773136800000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 25129.6, "quote_volume": 2379.79288, "trades": 93, "taker_buy_volume": 17182.3, "taker_buy_quote": 1627.18357}, {"ts": 1773136860000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 19509.5, "quote_volume": 1845.64299, "trades": 129, "taker_buy_volume": 17266.7, "taker_buy_quote": 1633.4474}, {"ts": 1773136920000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2015.4, "quote_volume": 190.46196, "trades": 13, "taker_buy_volume": 66.6, "taker_buy_quote": 6.30036}, {"ts": 1773136980000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 21458.9, "quote_volume": 2027.80039, "trades": 57, "taker_buy_volume": 14642.0, "taker_buy_quote": 1383.67839}, {"ts": 1773137040000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 107783.7, "quote_volume": 10185.63577, "trades": 39, "taker_buy_volume": 16461.6, "taker_buy_quote": 1555.70656}, {"ts": 1773137100000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 28414.7, "quote_volume": 2685.17858, "trades": 167, "taker_buy_volume": 1415.1, "taker_buy_quote": 133.73616}, {"ts": 1773137160000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 35016.5, "quote_volume": 3308.94584, "trades": 53, "taker_buy_volume": 4082.7, "taker_buy_quote": 385.81515}, {"ts": 1773137220000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 27446.1, "quote_volume": 2588.17634, "trades": 47, "taker_buy_volume": 12998.0, "taker_buy_quote": 1225.73869}, {"ts": 1773137280000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 21345.0, "quote_volume": 2009.95953, "trades": 49, "taker_buy_volume": 13348.9, "taker_buy_quote": 1257.28661}, {"ts": 1773137340000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 3568.5, "quote_volume": 335.9006, "trades": 18, "taker_buy_volume": 958.3, "taker_buy_quote": 90.27186}, {"ts": 1773137400000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 22642.1, "quote_volume": 2135.13267, "trades": 33, "taker_buy_volume": 15327.1, "taker_buy_quote": 1445.34553}, {"ts": 1773137460000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 4017.9, "quote_volume": 378.87911, "trades": 13, "taker_buy_volume": 3929.3, "taker_buy_quote": 370.53299}, {"ts": 1773137520000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 528.9, "quote_volume": 49.84731, "trades": 7, "taker_buy_volume": 249.3, "taker_buy_quote": 23.50899}, {"ts": 1773137580000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 58359.7, "quote_volume": 5492.95979, "trades": 150, "taker_buy_volume": 35416.3, "taker_buy_quote": 3332.68263}, {"ts": 1773137640000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 1173.0, "quote_volume": 110.44506, "trades": 14, "taker_buy_volume": 657.6, "taker_buy_quote": 61.94592}, {"ts": 1773137700000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 38591.7, "quote_volume": 3631.47978, "trades": 28, "taker_buy_volume": 10897.9, "taker_buy_quote": 1025.50194}, {"ts": 1773137760000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 76548.7, "quote_volume": 7213.9414, "trades": 85, "taker_buy_volume": 40380.5, "taker_buy_quote": 3808.68093}, {"ts": 1773137820000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 109325.8, "quote_volume": 10287.98513, "trades": 102, "taker_buy_volume": 22812.8, "taker_buy_quote": 2147.76976}, {"ts": 1773137880000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 17051.6, "quote_volume": 1604.58128, "trades": 25, "taker_buy_volume": 884.5, "taker_buy_quote": 83.25717}, {"ts": 1773137940000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 1666.6, "quote_volume": 156.88872, "trades": 14, "taker_buy_volume": 616.6, "taker_buy_quote": 58.08372}, {"ts": 1773138000000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 11961.2, "quote_volume": 1126.75823, "trades": 24, "taker_buy_volume": 2869.2, "taker_buy_quote": 270.30888}, {"ts": 1773138060000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 1896.9, "quote_volume": 178.67097, "trades": 11, "taker_buy_volume": 255.0, "taker_buy_quote": 24.021}, {"ts": 1773138120000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 27567.1, "quote_volume": 2594.03679, "trades": 16, "taker_buy_volume": 159.5, "taker_buy_quote": 15.01645}, {"ts": 1773138180000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 8832.6, "quote_volume": 830.42243, "trades": 20, "taker_buy_volume": 1580.3, "taker_buy_quote": 148.70623}, {"ts": 1773138240000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 51875.2, "quote_volume": 4876.29378, "trades": 55, "taker_buy_volume": 14561.9, "taker_buy_quote": 1368.84358}, {"ts": 1773138300000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 28323.8, "quote_volume": 2662.39844, "trades": 14, "taker_buy_volume": 458.3, "taker_buy_quote": 43.11904}, {"ts": 1773138360000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 5855.3, "quote_volume": 549.83727, "trades": 16, "taker_buy_volume": 246.0, "taker_buy_quote": 23.124}, {"ts": 1773138420000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 66477.6, "quote_volume": 6248.73188, "trades": 31, "taker_buy_volume": 61927.4, "taker_buy_quote": 5821.1756}, {"ts": 1773138480000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 6086.0, "quote_volume": 572.29706, "trades": 17, "taker_buy_volume": 3844.7, "taker_buy_quote": 361.61486}, {"ts": 1773138540000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 114823.0, "quote_volume": 10793.19765, "trades": 75, "taker_buy_volume": 7133.2, "taker_buy_quote": 670.67428}, {"ts": 1773138600000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 29508.3, "quote_volume": 2775.88668, "trades": 41, "taker_buy_volume": 17868.1, "taker_buy_quote": 1680.91636}, {"ts": 1773138660000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 32000.1, "quote_volume": 3014.01114, "trades": 34, "taker_buy_volume": 9231.8, "taker_buy_quote": 869.6451}, {"ts": 1773138720000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 40894.0, "quote_volume": 3852.16503, "trades": 39, "taker_buy_volume": 538.9, "taker_buy_quote": 50.77498}, {"ts": 1773138780000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 4510.8, "quote_volume": 424.51411, "trades": 19, "taker_buy_volume": 1111.8, "taker_buy_quote": 104.66821}, {"ts": 1773138840000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 600.0, "quote_volume": 56.4, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138900000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 8606.5, "quote_volume": 809.01937, "trades": 14, "taker_buy_volume": 6849.7, "taker_buy_quote": 643.88017}, {"ts": 1773138960000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1081.5, "quote_volume": 101.55285, "trades": 8, "taker_buy_volume": 298.0, "taker_buy_quote": 27.9822}, {"ts": 1773139020000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 55708.5, "quote_volume": 5225.30159, "trades": 63, "taker_buy_volume": 52072.2, "taker_buy_quote": 4884.37236}, {"ts": 1773139080000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 45845.8, "quote_volume": 4295.76242, "trades": 42, "taker_buy_volume": 22463.4, "taker_buy_quote": 2104.83154}, {"ts": 1773139140000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 455460.1, "quote_volume": 42722.16756, "trades": 50, "taker_buy_volume": 452820.2, "taker_buy_quote": 42474.55667}, {"ts": 1773139200000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 47007.3, "quote_volume": 4418.67451, "trades": 25, "taker_buy_volume": 39856.2, "taker_buy_quote": 3746.4828}, {"ts": 1773139260000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 43351.2, "quote_volume": 4074.99594, "trades": 50, "taker_buy_volume": 2581.2, "taker_buy_quote": 242.6328}, {"ts": 1773139320000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 15060.5, "quote_volume": 1415.72757, "trades": 30, "taker_buy_volume": 14537.1, "taker_buy_quote": 1366.52797}, {"ts": 1773139380000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 417.5, "quote_volume": 39.26658, "trades": 7, "taker_buy_volume": 215.8, "taker_buy_quote": 20.30678}, {"ts": 1773139440000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 1225.9, "quote_volume": 115.34657, "trades": 12, "taker_buy_volume": 1119.7, "taker_buy_quote": 105.36377}, {"ts": 1773139500000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 498.4, "quote_volume": 46.8496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139560000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 58961.9, "quote_volume": 5547.99582, "trades": 71, "taker_buy_volume": 35633.7, "taker_buy_quote": 3353.24756}, {"ts": 1773139620000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 3309.5, "quote_volume": 311.64173, "trades": 7, "taker_buy_volume": 2177.8, "taker_buy_quote": 205.14876}, {"ts": 1773139680000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 88341.1, "quote_volume": 8313.15215, "trades": 61, "taker_buy_volume": 33800.2, "taker_buy_quote": 3180.85346}, {"ts": 1773139740000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3730.9, "quote_volume": 351.45078, "trades": 4, "taker_buy_volume": 3730.9, "taker_buy_quote": 351.45078}, {"ts": 1773139800000, "open": 0.0942, "high": 0.0945, "low": 0.0941, "close": 0.0943, "volume": 1230299.5, "quote_volume": 115935.90301, "trades": 166, "taker_buy_volume": 1127047.7, "taker_buy_quote": 106194.62147}, {"ts": 1773139860000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 14614.5, "quote_volume": 1379.01606, "trades": 54, "taker_buy_volume": 5419.5, "taker_buy_quote": 511.1959}, {"ts": 1773139920000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 20870.5, "quote_volume": 1970.18321, "trades": 49, "taker_buy_volume": 19864.3, "taker_buy_quote": 1875.19793}, {"ts": 1773139980000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 912.4, "quote_volume": 86.13968, "trades": 9, "taker_buy_volume": 912.4, "taker_buy_quote": 86.13968}, {"ts": 1773140040000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 52928.4, "quote_volume": 4996.44096, "trades": 33, "taker_buy_volume": 36867.8, "taker_buy_quote": 3480.32032}, {"ts": 1773140100000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 7028.6, "quote_volume": 663.50921, "trades": 33, "taker_buy_volume": 2660.6, "taker_buy_quote": 251.17001}, {"ts": 1773140160000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 2358.7, "quote_volume": 222.60046, "trades": 16, "taker_buy_volume": 847.5, "taker_buy_quote": 80.004}, {"ts": 1773140220000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 95.3, "quote_volume": 8.99632, "trades": 2, "taker_buy_volume": 95.3, "taker_buy_quote": 8.99632}, {"ts": 1773140280000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 2426.7, "quote_volume": 228.95921, "trades": 6, "taker_buy_volume": 1214.0, "taker_buy_quote": 114.6016}, {"ts": 1773140340000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 61672.4, "quote_volume": 5824.48142, "trades": 38, "taker_buy_volume": 44937.6, "taker_buy_quote": 4244.79167}, {"ts": 1773140400000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 66145.9, "quote_volume": 6237.03713, "trades": 49, "taker_buy_volume": 28957.1, "taker_buy_quote": 2730.65453}, {"ts": 1773140460000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 114249.2, "quote_volume": 10762.27464, "trades": 156, "taker_buy_volume": 37116.3, "taker_buy_quote": 3496.35546}, {"ts": 1773140520000, "open": 0.0941, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 38741.7, "quote_volume": 3644.72639, "trades": 47, "taker_buy_volume": 16516.4, "taker_buy_quote": 1554.45077}, {"ts": 1773140580000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 362.8, "quote_volume": 34.11825, "trades": 4, "taker_buy_volume": 150.5, "taker_buy_quote": 14.16205}, {"ts": 1773140640000, "open": 0.094, "high": 0.0945, "low": 0.094, "close": 0.0944, "volume": 138920.7, "quote_volume": 13106.85083, "trades": 128, "taker_buy_volume": 64621.1, "taker_buy_quote": 6098.29922}, {"ts": 1773140700000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 57601.5, "quote_volume": 5440.97607, "trades": 108, "taker_buy_volume": 15683.8, "taker_buy_quote": 1480.95114}, {"ts": 1773140760000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 106119.3, "quote_volume": 10025.53158, "trades": 181, "taker_buy_volume": 43987.3, "taker_buy_quote": 4154.77572}, {"ts": 1773140820000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 66392.8, "quote_volume": 6268.73881, "trades": 46, "taker_buy_volume": 32405.7, "taker_buy_quote": 3059.10972}, {"ts": 1773140880000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 604.8, "quote_volume": 57.10038, "trades": 7, "taker_buy_volume": 72.6, "taker_buy_quote": 6.8607}, {"ts": 1773140940000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 41574.6, "quote_volume": 3918.44308, "trades": 167, "taker_buy_volume": 40258.4, "taker_buy_quote": 3794.3927}, {"ts": 1773141000000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 12298.2, "quote_volume": 1158.49044, "trades": 19, "taker_buy_volume": 763.0, "taker_buy_quote": 71.8746}, {"ts": 1773141060000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 4030.3, "quote_volume": 380.02976, "trades": 7, "taker_buy_volume": 3755.0, "taker_buy_quote": 354.0965}, {"ts": 1773141120000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 544.0, "quote_volume": 51.2992, "trades": 7, "taker_buy_volume": 544.0, "taker_buy_quote": 51.2992}, {"ts": 1773141180000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 29677.5, "quote_volume": 2798.70078, "trades": 24, "taker_buy_volume": 13210.8, "taker_buy_quote": 1245.89097}, {"ts": 1773141240000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 27969.2, "quote_volume": 2634.80416, "trades": 30, "taker_buy_volume": 17948.3, "taker_buy_quote": 1690.83538}, {"ts": 1773141300000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 12090.2, "quote_volume": 1138.90744, "trades": 33, "taker_buy_volume": 1596.1, "taker_buy_quote": 150.36322}, {"ts": 1773141360000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 4392.2, "quote_volume": 413.86837, "trades": 47, "taker_buy_volume": 3923.3, "taker_buy_quote": 369.68846}, {"ts": 1773141420000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 5813.8, "quote_volume": 548.47044, "trades": 18, "taker_buy_volume": 3127.6, "taker_buy_quote": 295.16178}, {"ts": 1773141480000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 53893.2, "quote_volume": 5081.19599, "trades": 55, "taker_buy_volume": 16715.3, "taker_buy_quote": 1576.39807}, {"ts": 1773141540000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 15549.8, "quote_volume": 1466.49917, "trades": 188, "taker_buy_volume": 1530.3, "taker_buy_quote": 144.46032}, {"ts": 1773141600000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 6601.2, "quote_volume": 621.99761, "trades": 26, "taker_buy_volume": 1645.7, "taker_buy_quote": 155.18951}, {"ts": 1773141660000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 37550.9, "quote_volume": 3540.83194, "trades": 64, "taker_buy_volume": 34428.7, "taker_buy_quote": 3246.54257}, {"ts": 1773141720000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 18031.2, "quote_volume": 1700.01229, "trades": 66, "taker_buy_volume": 12987.9, "taker_buy_quote": 1224.75897}, {"ts": 1773141780000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 4618.6, "quote_volume": 435.57029, "trades": 46, "taker_buy_volume": 3720.8, "taker_buy_quote": 350.93779}, {"ts": 1773141840000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 71784.0, "quote_volume": 6781.60744, "trades": 64, "taker_buy_volume": 31600.8, "taker_buy_quote": 2985.15098}, {"ts": 1773141900000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 38658.5, "quote_volume": 3653.51199, "trades": 81, "taker_buy_volume": 26207.4, "taker_buy_quote": 2476.91256}, {"ts": 1773141960000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0948, "volume": 169338.0, "quote_volume": 16046.64658, "trades": 235, "taker_buy_volume": 96944.0, "taker_buy_quote": 9188.80405}, {"ts": 1773142020000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 35797.9, "quote_volume": 3392.24485, "trades": 56, "taker_buy_volume": 24408.5, "taker_buy_quote": 2312.83589}, {"ts": 1773142080000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 89699.9, "quote_volume": 8488.61485, "trades": 51, "taker_buy_volume": 34889.2, "taker_buy_quote": 3302.58519}, {"ts": 1773142140000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 33052.4, "quote_volume": 3126.81798, "trades": 29, "taker_buy_volume": 30255.0, "taker_buy_quote": 2862.30298}, {"ts": 1773142200000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 10616.9, "quote_volume": 1004.32914, "trades": 11, "taker_buy_volume": 9493.0, "taker_buy_quote": 898.0378}, {"ts": 1773142260000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 74719.9, "quote_volume": 7061.05993, "trades": 57, "taker_buy_volume": 39347.3, "taker_buy_quote": 3718.37873}, {"ts": 1773142320000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 568.0, "quote_volume": 53.69109, "trades": 7, "taker_buy_volume": 568.0, "taker_buy_quote": 53.69109}, {"ts": 1773142380000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 11699.3, "quote_volume": 1105.58385, "trades": 20, "taker_buy_volume": 9127.5, "taker_buy_quote": 862.54875}, {"ts": 1773142440000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 54256.0, "quote_volume": 5129.63326, "trades": 35, "taker_buy_volume": 43115.0, "taker_buy_quote": 4077.02066}, {"ts": 1773142500000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 80282.4, "quote_volume": 7608.52795, "trades": 57, "taker_buy_volume": 50145.0, "taker_buy_quote": 4751.79493}, {"ts": 1773142560000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 33926.2, "quote_volume": 3212.81852, "trades": 22, "taker_buy_volume": 9597.6, "taker_buy_quote": 908.9001}, {"ts": 1773142620000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 5224.9, "quote_volume": 494.67415, "trades": 25, "taker_buy_volume": 185.0, "taker_buy_quote": 17.501}, {"ts": 1773142680000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 479.0, "quote_volume": 45.29616, "trades": 6, "taker_buy_volume": 306.6, "taker_buy_quote": 29.00436}, {"ts": 1773142740000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 342.2, "quote_volume": 32.35589, "trades": 5, "taker_buy_volume": 179.9, "taker_buy_quote": 17.01854}, {"ts": 1773142800000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 58227.3, "quote_volume": 5502.47985, "trades": 197, "taker_buy_volume": 47566.6, "taker_buy_quote": 4495.0437}, {"ts": 1773142860000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 33066.5, "quote_volume": 3120.3766, "trades": 49, "taker_buy_volume": 22807.3, "taker_buy_quote": 2152.10022}, {"ts": 1773142920000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 13715.5, "quote_volume": 1294.7706, "trades": 15, "taker_buy_volume": 274.0, "taker_buy_quote": 25.893}, {"ts": 1773142980000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 71360.3, "quote_volume": 6736.27734, "trades": 125, "taker_buy_volume": 9869.0, "taker_buy_quote": 931.6336}, {"ts": 1773143040000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 848.4, "quote_volume": 80.1247, "trades": 6, "taker_buy_volume": 357.4, "taker_buy_quote": 33.7743}, {"ts": 1773143100000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 200.9, "quote_volume": 18.97554, "trades": 4, "taker_buy_volume": 105.8, "taker_buy_quote": 9.9981}, {"ts": 1773143160000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 6168.1, "quote_volume": 582.80599, "trades": 9, "taker_buy_volume": 5373.5, "taker_buy_quote": 507.79575}, {"ts": 1773143220000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 17026.6, "quote_volume": 1607.32056, "trades": 18, "taker_buy_volume": 14412.4, "taker_buy_quote": 1360.54008}, {"ts": 1773143280000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 29970.8, "quote_volume": 2829.25186, "trades": 79, "taker_buy_volume": 23494.4, "taker_buy_quote": 2217.8797}, {"ts": 1773143340000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 5295.4, "quote_volume": 499.36787, "trades": 13, "taker_buy_volume": 116.5, "taker_buy_quote": 10.9976}, {"ts": 1773143400000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 32818.2, "quote_volume": 3101.06533, "trades": 25, "taker_buy_volume": 7981.9, "taker_buy_quote": 754.04556}, {"ts": 1773143460000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 1107.8, "quote_volume": 104.58584, "trades": 4, "taker_buy_volume": 95.2, "taker_buy_quote": 8.9964}, {"ts": 1773143520000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 54864.8, "quote_volume": 5184.71514, "trades": 71, "taker_buy_volume": 53399.1, "taker_buy_quote": 5046.21495}, {"ts": 1773143580000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 29162.9, "quote_volume": 2755.89405, "trades": 123, "taker_buy_volume": 23875.3, "taker_buy_quote": 2256.21585}, {"ts": 1773143640000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 32950.4, "quote_volume": 3111.94095, "trades": 58, "taker_buy_volume": 24223.9, "taker_buy_quote": 2287.9127}, {"ts": 1773143700000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 4553.5, "quote_volume": 429.83875, "trades": 15, "taker_buy_volume": 1768.0, "taker_buy_quote": 166.8992}, {"ts": 1773143760000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 19359.2, "quote_volume": 1825.57256, "trades": 17, "taker_buy_volume": 9489.1, "taker_buy_quote": 894.82213}, {"ts": 1773143820000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1615.1, "quote_volume": 152.33057, "trades": 11, "taker_buy_volume": 266.4, "taker_buy_quote": 25.14816}, {"ts": 1773143880000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 35327.4, "quote_volume": 3334.89598, "trades": 27, "taker_buy_volume": 2751.9, "taker_buy_quote": 259.77936}, {"ts": 1773143940000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 53310.2, "quote_volume": 5032.61071, "trades": 44, "taker_buy_volume": 31774.0, "taker_buy_quote": 2999.59343}, {"ts": 1773144000000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 33759.4, "quote_volume": 3190.11334, "trades": 28, "taker_buy_volume": 23701.4, "taker_buy_quote": 2239.75118}, {"ts": 1773144060000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 861.6, "quote_volume": 81.3704, "trades": 7, "taker_buy_volume": 86.2, "taker_buy_quote": 8.1459}, {"ts": 1773144120000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 376.8, "quote_volume": 35.59624, "trades": 7, "taker_buy_volume": 263.2, "taker_buy_quote": 24.8724}, {"ts": 1773144180000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 34233.1, "quote_volume": 3231.55154, "trades": 22, "taker_buy_volume": 3376.5, "taker_buy_quote": 318.72826}, {"ts": 1773144240000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 22036.6, "quote_volume": 2077.97623, "trades": 30, "taker_buy_volume": 19671.7, "taker_buy_quote": 1855.04131}, {"ts": 1773144300000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2244.4, "quote_volume": 211.42248, "trades": 29, "taker_buy_volume": 1817.1, "taker_buy_quote": 171.17082}, {"ts": 1773144360000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 18017.1, "quote_volume": 1695.40911, "trades": 27, "taker_buy_volume": 1222.2, "taker_buy_quote": 115.00902}, {"ts": 1773144420000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 76367.9, "quote_volume": 7173.68234, "trades": 80, "taker_buy_volume": 38789.7, "taker_buy_quote": 3644.1387}, {"ts": 1773144480000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 5131.2, "quote_volume": 481.31827, "trades": 14, "taker_buy_volume": 117.1, "taker_buy_quote": 10.99569}, {"ts": 1773144540000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 8915.6, "quote_volume": 837.17484, "trades": 18, "taker_buy_volume": 8540.8, "taker_buy_quote": 801.98112}, {"ts": 1773144600000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 360.9, "quote_volume": 33.89777, "trades": 5, "taker_buy_volume": 360.9, "taker_buy_quote": 33.89777}, {"ts": 1773144660000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 29819.5, "quote_volume": 2803.033, "trades": 40, "taker_buy_volume": 27665.9, "taker_buy_quote": 2600.5946}, {"ts": 1773144720000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 1649.7, "quote_volume": 155.06157, "trades": 12, "taker_buy_volume": 1475.5, "taker_buy_quote": 138.70419}, {"ts": 1773144780000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 63400.0, "quote_volume": 5965.94, "trades": 47, "taker_buy_volume": 25209.2, "taker_buy_quote": 2372.18572}, {"ts": 1773144840000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 458.7, "quote_volume": 43.16367, "trades": 7, "taker_buy_volume": 84.5, "taker_buy_quote": 7.95145}, {"ts": 1773144900000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 40732.5, "quote_volume": 3831.72566, "trades": 32, "taker_buy_volume": 15516.2, "taker_buy_quote": 1460.07442}, {"ts": 1773144960000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 88.2, "quote_volume": 8.29962, "trades": 1, "taker_buy_volume": 88.2, "taker_buy_quote": 8.29962}, {"ts": 1773145020000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 34954.6, "quote_volume": 3283.80243, "trades": 68, "taker_buy_volume": 9342.2, "taker_buy_quote": 878.02934}, {"ts": 1773145080000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 52319.3, "quote_volume": 4918.0142, "trades": 31, "taker_buy_volume": 35877.1, "taker_buy_quote": 3372.4474}, {"ts": 1773145140000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 26600.4, "quote_volume": 2503.09764, "trades": 174, "taker_buy_volume": 26170.2, "taker_buy_quote": 2462.61582}, {"ts": 1773145200000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 1702.1, "quote_volume": 160.23338, "trades": 17, "taker_buy_volume": 1585.3, "taker_buy_quote": 149.2425}, {"ts": 1773145260000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 28646.0, "quote_volume": 2698.62036, "trades": 48, "taker_buy_volume": 15114.3, "taker_buy_quote": 1423.93422}, {"ts": 1773145320000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 47455.3, "quote_volume": 4476.01508, "trades": 68, "taker_buy_volume": 23372.1, "taker_buy_quote": 2204.97779}, {"ts": 1773145380000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 7557.6, "quote_volume": 713.43744, "trades": 9, "taker_buy_volume": 6938.1, "taker_buy_quote": 654.95664}, {"ts": 1773145440000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 23365.0, "quote_volume": 2203.29195, "trades": 37, "taker_buy_volume": 9242.2, "taker_buy_quote": 871.54733}, {"ts": 1773145500000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 3923.5, "quote_volume": 369.99408, "trades": 39, "taker_buy_volume": 2478.9, "taker_buy_quote": 233.7683}, {"ts": 1773145560000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 11386.5, "quote_volume": 1074.86232, "trades": 17, "taker_buy_volume": 10621.1, "taker_buy_quote": 1002.63184}, {"ts": 1773145620000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3120.0, "quote_volume": 294.528, "trades": 18, "taker_buy_volume": 2587.5, "taker_buy_quote": 244.26}, {"ts": 1773145680000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.0941, "volume": 82299.5, "quote_volume": 7744.33199, "trades": 67, "taker_buy_volume": 26344.1, "taker_buy_quote": 2481.53085}, {"ts": 1773145740000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 4060.8, "quote_volume": 382.14667, "trades": 29, "taker_buy_volume": 3324.4, "taker_buy_quote": 312.85143}, {"ts": 1773145800000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 25787.1, "quote_volume": 2426.57887, "trades": 12, "taker_buy_volume": 12260.1, "taker_buy_quote": 1153.68817}, {"ts": 1773145860000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 57031.7, "quote_volume": 5367.76836, "trades": 51, "taker_buy_volume": 35872.6, "taker_buy_quote": 3376.65492}, {"ts": 1773145920000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 2714.8, "quote_volume": 255.60536, "trades": 13, "taker_buy_volume": 1742.1, "taker_buy_quote": 164.07429}, {"ts": 1773145980000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 1993.0, "quote_volume": 187.87867, "trades": 15, "taker_buy_volume": 1897.6, "taker_buy_quote": 178.89199}, {"ts": 1773146040000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 6166.4, "quote_volume": 582.7084, "trades": 16, "taker_buy_volume": 2496.0, "taker_buy_quote": 235.8556}, {"ts": 1773146100000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0948, "volume": 341289.8, "quote_volume": 32369.93321, "trades": 188, "taker_buy_volume": 221730.8, "taker_buy_quote": 21032.28834}, {"ts": 1773146160000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 71565.5, "quote_volume": 6786.52636, "trades": 158, "taker_buy_volume": 41454.5, "taker_buy_quote": 3932.00356}, {"ts": 1773146220000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 18613.4, "quote_volume": 1764.5598, "trades": 18, "taker_buy_volume": 289.5, "taker_buy_quote": 27.45408}, {"ts": 1773146280000, "open": 0.0948, "high": 0.0954, "low": 0.0948, "close": 0.0952, "volume": 194793.1, "quote_volume": 18534.84301, "trades": 169, "taker_buy_volume": 147087.0, "taker_buy_quote": 13997.11866}, {"ts": 1773146340000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 82125.5, "quote_volume": 7829.08248, "trades": 168, "taker_buy_volume": 49624.0, "taker_buy_quote": 4731.05877}, {"ts": 1773146400000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 59700.7, "quote_volume": 5693.24926, "trades": 65, "taker_buy_volume": 22730.0, "taker_buy_quote": 2167.79444}, {"ts": 1773146460000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 5669.5, "quote_volume": 540.9015, "trades": 15, "taker_buy_volume": 5669.5, "taker_buy_quote": 540.9015}, {"ts": 1773146520000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 121589.7, "quote_volume": 11588.95478, "trades": 62, "taker_buy_volume": 33324.3, "taker_buy_quote": 3176.66977}, {"ts": 1773146580000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 15270.8, "quote_volume": 1456.79724, "trades": 22, "taker_buy_volume": 7750.0, "taker_buy_quote": 739.35}, {"ts": 1773146640000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 8207.3, "quote_volume": 782.16722, "trades": 22, "taker_buy_volume": 7862.9, "taker_buy_quote": 749.3459}, {"ts": 1773146700000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 29213.2, "quote_volume": 2786.98804, "trades": 42, "taker_buy_volume": 17601.6, "taker_buy_quote": 1679.2414}, {"ts": 1773146760000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1397.6, "quote_volume": 133.44256, "trades": 7, "taker_buy_volume": 1115.2, "taker_buy_quote": 106.5016}, {"ts": 1773146820000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 103000.2, "quote_volume": 9821.11, "trades": 108, "taker_buy_volume": 35721.0, "taker_buy_quote": 3406.70554}, {"ts": 1773146880000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 11993.1, "quote_volume": 1140.6696, "trades": 23, "taker_buy_volume": 10116.8, "taker_buy_quote": 962.10768}, {"ts": 1773146940000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 32500.1, "quote_volume": 3091.47662, "trades": 24, "taker_buy_volume": 31359.1, "taker_buy_quote": 2983.07323}, {"ts": 1773147000000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 6719.9, "quote_volume": 639.24627, "trades": 10, "taker_buy_volume": 1767.8, "taker_buy_quote": 168.30156}, {"ts": 1773147060000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 19732.5, "quote_volume": 1878.58979, "trades": 55, "taker_buy_volume": 17123.5, "taker_buy_quote": 1630.22376}, {"ts": 1773147120000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 48009.0, "quote_volume": 4579.81546, "trades": 156, "taker_buy_volume": 33483.8, "taker_buy_quote": 3194.35452}, {"ts": 1773147180000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 23335.4, "quote_volume": 2223.73416, "trades": 19, "taker_buy_volume": 9388.0, "taker_buy_quote": 894.6764}, {"ts": 1773147240000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 10470.6, "quote_volume": 997.7208, "trades": 36, "taker_buy_volume": 8676.2, "taker_buy_quote": 826.84847}, {"ts": 1773147300000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 158696.5, "quote_volume": 15131.97432, "trades": 248, "taker_buy_volume": 119605.3, "taker_buy_quote": 11405.02944}, {"ts": 1773147360000, "open": 0.0955, "high": 0.0955, "low": 0.0951, "close": 0.0951, "volume": 90723.6, "quote_volume": 8644.09098, "trades": 72, "taker_buy_volume": 37691.4, "taker_buy_quote": 3592.4491}, {"ts": 1773147420000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 13669.9, "quote_volume": 1299.09539, "trades": 55, "taker_buy_volume": 2852.7, "taker_buy_quote": 271.38272}, {"ts": 1773147480000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147540000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 37196.8, "quote_volume": 3546.72471, "trades": 40, "taker_buy_volume": 28613.1, "taker_buy_quote": 2728.6981}, {"ts": 1773147600000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0954, "volume": 67777.7, "quote_volume": 6468.48207, "trades": 88, "taker_buy_volume": 37206.6, "taker_buy_quote": 3551.91106}, {"ts": 1773147660000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 65911.6, "quote_volume": 6280.90963, "trades": 70, "taker_buy_volume": 6989.5, "taker_buy_quote": 666.7983}, {"ts": 1773147720000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 43643.5, "quote_volume": 4161.22179, "trades": 46, "taker_buy_volume": 27501.5, "taker_buy_quote": 2622.87977}, {"ts": 1773147780000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 45235.3, "quote_volume": 4316.08549, "trades": 145, "taker_buy_volume": 10715.1, "taker_buy_quote": 1022.4755}, {"ts": 1773147840000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 14491.6, "quote_volume": 1381.04948, "trades": 20, "taker_buy_volume": 11774.4, "taker_buy_quote": 1122.10032}, {"ts": 1773147900000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 53924.2, "quote_volume": 5146.59321, "trades": 109, "taker_buy_volume": 40449.3, "taker_buy_quote": 3860.95864}, {"ts": 1773147960000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 62796.9, "quote_volume": 5996.64192, "trades": 110, "taker_buy_volume": 33854.1, "taker_buy_quote": 3233.26072}, {"ts": 1773148020000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 88369.1, "quote_volume": 8439.23172, "trades": 72, "taker_buy_volume": 50470.6, "taker_buy_quote": 4819.9423}, {"ts": 1773148080000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 26706.1, "quote_volume": 2553.18601, "trades": 32, "taker_buy_volume": 14448.3, "taker_buy_quote": 1381.35078}, {"ts": 1773148140000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 113301.0, "quote_volume": 10858.83354, "trades": 115, "taker_buy_volume": 55735.7, "taker_buy_quote": 5343.22887}, {"ts": 1773148200000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 43724.2, "quote_volume": 4189.75396, "trades": 62, "taker_buy_volume": 35920.8, "taker_buy_quote": 3442.18824}, {"ts": 1773148260000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 32920.9, "quote_volume": 3157.11431, "trades": 18, "taker_buy_volume": 226.2, "taker_buy_quote": 21.69258}, {"ts": 1773148320000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 160116.9, "quote_volume": 15317.03497, "trades": 243, "taker_buy_volume": 107143.3, "taker_buy_quote": 10249.15491}, {"ts": 1773148380000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 42153.9, "quote_volume": 4023.50381, "trades": 42, "taker_buy_volume": 30418.1, "taker_buy_quote": 2903.30829}, {"ts": 1773148440000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1532.5, "quote_volume": 146.23026, "trades": 8, "taker_buy_volume": 297.6, "taker_buy_quote": 28.4208}, {"ts": 1773148500000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 8887.1, "quote_volume": 847.82934, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148560000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 49180.9, "quote_volume": 4691.86687, "trades": 44, "taker_buy_volume": 42124.5, "taker_buy_quote": 4018.68631}, {"ts": 1773148620000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 122833.3, "quote_volume": 11728.62406, "trades": 56, "taker_buy_volume": 115103.8, "taker_buy_quote": 10991.22976}, {"ts": 1773148680000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 34946.5, "quote_volume": 3333.99772, "trades": 28, "taker_buy_volume": 4920.6, "taker_buy_quote": 469.52686}, {"ts": 1773148740000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 35660.8, "quote_volume": 3402.03333, "trades": 256, "taker_buy_volume": 27075.2, "taker_buy_quote": 2582.97408}, {"ts": 1773148800000, "open": 0.0954, "high": 0.0958, "low": 0.0954, "close": 0.0957, "volume": 783502.7, "quote_volume": 74867.62423, "trades": 144, "taker_buy_volume": 732307.7, "taker_buy_quote": 69968.5891}, {"ts": 1773148860000, "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 76133.7, "quote_volume": 7283.11101, "trades": 121, "taker_buy_volume": 33139.6, "taker_buy_quote": 3170.64922}, {"ts": 1773148920000, "open": 0.0957, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 56317.3, "quote_volume": 5389.36419, "trades": 62, "taker_buy_volume": 29132.0, "taker_buy_quote": 2788.15138}, {"ts": 1773148980000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 46552.7, "quote_volume": 4462.97399, "trades": 82, "taker_buy_volume": 37113.0, "taker_buy_quote": 3558.65131}, {"ts": 1773149040000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 177426.9, "quote_volume": 17041.57076, "trades": 131, "taker_buy_volume": 160380.0, "taker_buy_quote": 15405.5889}, {"ts": 1773149100000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 81599.6, "quote_volume": 7827.13501, "trades": 117, "taker_buy_volume": 36348.2, "taker_buy_quote": 3486.42697}, {"ts": 1773149160000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 8110.9, "quote_volume": 777.93905, "trades": 17, "taker_buy_volume": 4281.8, "taker_buy_quote": 410.86481}, {"ts": 1773149220000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 56801.4, "quote_volume": 5443.727, "trades": 47, "taker_buy_volume": 31820.9, "taker_buy_quote": 3049.50497}, {"ts": 1773149280000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 18908.2, "quote_volume": 1811.14151, "trades": 65, "taker_buy_volume": 13439.2, "taker_buy_quote": 1287.38999}, {"ts": 1773149340000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 53013.1, "quote_volume": 5073.35367, "trades": 201, "taker_buy_volume": 27410.3, "taker_buy_quote": 2623.16571}, {"ts": 1773149400000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 126059.0, "quote_volume": 12046.01037, "trades": 86, "taker_buy_volume": 60017.1, "taker_buy_quote": 5735.55652}, {"ts": 1773149460000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 276205.2, "quote_volume": 26431.5733, "trades": 289, "taker_buy_volume": 195058.5, "taker_buy_quote": 18668.99019}, {"ts": 1773149520000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 99124.6, "quote_volume": 9485.93517, "trades": 278, "taker_buy_volume": 76771.2, "taker_buy_quote": 7347.01605}, {"ts": 1773149580000, "open": 0.0957, "high": 0.0957, "low": 0.0953, "close": 0.0953, "volume": 142550.4, "quote_volume": 13612.27712, "trades": 223, "taker_buy_volume": 82226.4, "taker_buy_quote": 7853.70391}, {"ts": 1773149640000, "open": 0.0953, "high": 0.0955, "low": 0.095, "close": 0.0951, "volume": 420574.2, "quote_volume": 40081.28717, "trades": 414, "taker_buy_volume": 258885.6, "taker_buy_quote": 24679.63572}, {"ts": 1773149700000, "open": 0.0951, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 252799.5, "quote_volume": 24013.11038, "trades": 495, "taker_buy_volume": 123918.1, "taker_buy_quote": 11771.27544}, {"ts": 1773149760000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 104926.7, "quote_volume": 9964.1119, "trades": 255, "taker_buy_volume": 32701.3, "taker_buy_quote": 3106.06778}, {"ts": 1773149820000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 140025.7, "quote_volume": 13268.82582, "trades": 145, "taker_buy_volume": 74754.7, "taker_buy_quote": 7083.08361}, {"ts": 1773149880000, "open": 0.0946, "high": 0.0946, "low": 0.094, "close": 0.0941, "volume": 966553.0, "quote_volume": 91039.19151, "trades": 557, "taker_buy_volume": 238791.6, "taker_buy_quote": 22503.18077}, {"ts": 1773149940000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 700894.0, "quote_volume": 65860.41625, "trades": 242, "taker_buy_volume": 124000.6, "taker_buy_quote": 11644.39588}, {"ts": 1773150000000, "open": 0.0939, "high": 0.0943, "low": 0.0938, "close": 0.0943, "volume": 213227.1, "quote_volume": 20040.37565, "trades": 260, "taker_buy_volume": 70884.9, "taker_buy_quote": 6662.81375}, {"ts": 1773150060000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 153529.8, "quote_volume": 14480.53687, "trades": 173, "taker_buy_volume": 39910.8, "taker_buy_quote": 3766.57828}, {"ts": 1773150120000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 115105.0, "quote_volume": 10860.28798, "trades": 133, "taker_buy_volume": 45207.2, "taker_buy_quote": 4265.0686}, {"ts": 1773150180000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 211771.0, "quote_volume": 19943.36618, "trades": 143, "taker_buy_volume": 23300.7, "taker_buy_quote": 2193.83602}, {"ts": 1773150240000, "open": 0.0941, "high": 0.0946, "low": 0.0941, "close": 0.0946, "volume": 113511.4, "quote_volume": 10716.90746, "trades": 152, "taker_buy_volume": 48019.3, "taker_buy_quote": 4532.46604}, {"ts": 1773150300000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 140843.6, "quote_volume": 13299.89635, "trades": 182, "taker_buy_volume": 58688.2, "taker_buy_quote": 5542.51956}, {"ts": 1773150360000, "open": 0.0945, "high": 0.0949, "low": 0.0945, "close": 0.0949, "volume": 106180.7, "quote_volume": 10065.34132, "trades": 201, "taker_buy_volume": 39314.0, "taker_buy_quote": 3728.45543}, {"ts": 1773150420000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 82537.8, "quote_volume": 7833.13851, "trades": 126, "taker_buy_volume": 37816.1, "taker_buy_quote": 3588.9569}, {"ts": 1773150480000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 40528.2, "quote_volume": 3851.55327, "trades": 107, "taker_buy_volume": 24755.5, "taker_buy_quote": 2352.0577}, {"ts": 1773150540000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 26889.0, "quote_volume": 2557.1439, "trades": 37, "taker_buy_volume": 19844.9, "taker_buy_quote": 1887.24999}, {"ts": 1773150600000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 44187.4, "quote_volume": 4203.03123, "trades": 115, "taker_buy_volume": 19934.2, "taker_buy_quote": 1896.77749}, {"ts": 1773150660000, "open": 0.095, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 15536.3, "quote_volume": 1477.70609, "trades": 73, "taker_buy_volume": 5608.2, "taker_buy_quote": 533.6178}, {"ts": 1773150720000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 103315.9, "quote_volume": 9824.45759, "trades": 131, "taker_buy_volume": 79807.0, "taker_buy_quote": 7588.9102}, {"ts": 1773150780000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 115264.5, "quote_volume": 10957.55536, "trades": 34, "taker_buy_volume": 726.7, "taker_buy_quote": 69.11758}, {"ts": 1773150840000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 15939.9, "quote_volume": 1514.53134, "trades": 32, "taker_buy_volume": 14562.9, "taker_buy_quote": 1383.64208}, {"ts": 1773150900000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 111312.6, "quote_volume": 10580.68683, "trades": 125, "taker_buy_volume": 34709.1, "taker_buy_quote": 3300.27211}, {"ts": 1773150960000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 127545.8, "quote_volume": 12107.41539, "trades": 79, "taker_buy_volume": 77284.2, "taker_buy_quote": 7337.58955}, {"ts": 1773151020000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 178846.9, "quote_volume": 16925.28248, "trades": 95, "taker_buy_volume": 24262.2, "taker_buy_quote": 2295.44861}, {"ts": 1773151080000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 12106.2, "quote_volume": 1144.42055, "trades": 92, "taker_buy_volume": 9085.8, "taker_buy_quote": 858.94913}, {"ts": 1773151140000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 65811.4, "quote_volume": 6219.1773, "trades": 53, "taker_buy_volume": 34305.7, "taker_buy_quote": 3241.88865}, {"ts": 1773151200000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 20353.4, "quote_volume": 1923.37771, "trades": 61, "taker_buy_volume": 9362.0, "taker_buy_quote": 884.71686}, {"ts": 1773151260000, "open": 0.0945, "high": 0.0945, "low": 0.0939, "close": 0.0941, "volume": 368248.1, "quote_volume": 34664.44336, "trades": 243, "taker_buy_volume": 73045.3, "taker_buy_quote": 6874.86879}, {"ts": 1773151320000, "open": 0.0941, "high": 0.0947, "low": 0.0941, "close": 0.0947, "volume": 86706.2, "quote_volume": 8179.59223, "trades": 179, "taker_buy_volume": 55184.2, "taker_buy_quote": 5206.13468}, {"ts": 1773151380000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 38439.5, "quote_volume": 3636.00509, "trades": 110, "taker_buy_volume": 17921.7, "taker_buy_quote": 1695.34386}, {"ts": 1773151440000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 179101.5, "quote_volume": 16960.5483, "trades": 154, "taker_buy_volume": 149956.3, "taker_buy_quote": 14200.6454}, {"ts": 1773151500000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 67313.0, "quote_volume": 6378.45726, "trades": 165, "taker_buy_volume": 23270.1, "taker_buy_quote": 2205.41885}, {"ts": 1773151560000, "open": 0.0946, "high": 0.0947, "low": 0.0943, "close": 0.0947, "volume": 195374.4, "quote_volume": 18462.99037, "trades": 129, "taker_buy_volume": 29509.3, "taker_buy_quote": 2790.22022}, {"ts": 1773151620000, "open": 0.0946, "high": 0.0946, "low": 0.0942, "close": 0.0942, "volume": 24296.3, "quote_volume": 2293.44602, "trades": 162, "taker_buy_volume": 11853.5, "taker_buy_quote": 1119.07209}, {"ts": 1773151680000, "open": 0.0941, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 241242.9, "quote_volume": 22677.69669, "trades": 102, "taker_buy_volume": 16394.3, "taker_buy_quote": 1541.7996}, {"ts": 1773151740000, "open": 0.0939, "high": 0.0939, "low": 0.0934, "close": 0.0939, "volume": 374214.5, "quote_volume": 35064.54377, "trades": 231, "taker_buy_volume": 176208.4, "taker_buy_quote": 16521.51913}, {"ts": 1773151800000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 61965.8, "quote_volume": 5825.82819, "trades": 78, "taker_buy_volume": 35857.3, "taker_buy_quote": 3370.96645}, {"ts": 1773151860000, "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0936, "volume": 171174.1, "quote_volume": 16033.24682, "trades": 105, "taker_buy_volume": 53050.3, "taker_buy_quote": 4970.8205}, {"ts": 1773151920000, "open": 0.0937, "high": 0.0941, "low": 0.0937, "close": 0.0939, "volume": 18883.7, "quote_volume": 1773.14297, "trades": 60, "taker_buy_volume": 9458.4, "taker_buy_quote": 888.03244}, {"ts": 1773151980000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 25092.0, "quote_volume": 2354.97887, "trades": 56, "taker_buy_volume": 4037.9, "taker_buy_quote": 378.71273}, {"ts": 1773152040000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 160170.0, "quote_volume": 15006.809, "trades": 57, "taker_buy_volume": 76233.9, "taker_buy_quote": 7143.08651}, {"ts": 1773152100000, "open": 0.0936, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 171463.2, "quote_volume": 16062.05101, "trades": 100, "taker_buy_volume": 124597.9, "taker_buy_quote": 11673.42396}, {"ts": 1773152160000, "open": 0.0936, "high": 0.0938, "low": 0.0934, "close": 0.0937, "volume": 213842.6, "quote_volume": 20010.55111, "trades": 163, "taker_buy_volume": 98896.1, "taker_buy_quote": 9254.28386}, {"ts": 1773152220000, "open": 0.0937, "high": 0.0942, "low": 0.0937, "close": 0.0942, "volume": 158278.1, "quote_volume": 14871.27562, "trades": 241, "taker_buy_volume": 64720.6, "taker_buy_quote": 6082.29547}, {"ts": 1773152280000, "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 180240.5, "quote_volume": 16964.4051, "trades": 280, "taker_buy_volume": 106643.3, "taker_buy_quote": 10041.93656}, {"ts": 1773152340000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 130800.6, "quote_volume": 12321.19349, "trades": 190, "taker_buy_volume": 51954.8, "taker_buy_quote": 4894.03019}, {"ts": 1773152400000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 28250.3, "quote_volume": 2661.74797, "trades": 64, "taker_buy_volume": 4585.4, "taker_buy_quote": 432.3951}, {"ts": 1773152460000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 119585.9, "quote_volume": 11266.49229, "trades": 67, "taker_buy_volume": 99262.3, "taker_buy_quote": 9352.01872}, {"ts": 1773152520000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 112969.3, "quote_volume": 10652.97492, "trades": 220, "taker_buy_volume": 53405.4, "taker_buy_quote": 5036.17487}, {"ts": 1773152580000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 64506.6, "quote_volume": 6087.10348, "trades": 162, "taker_buy_volume": 18825.3, "taker_buy_quote": 1775.45055}, {"ts": 1773152640000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 60274.4, "quote_volume": 5683.512, "trades": 82, "taker_buy_volume": 10881.8, "taker_buy_quote": 1026.16044}, {"ts": 1773152700000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 63203.1, "quote_volume": 5960.946, "trades": 111, "taker_buy_volume": 42505.4, "taker_buy_quote": 4008.33204}, {"ts": 1773152760000, "open": 0.0943, "high": 0.0947, "low": 0.0943, "close": 0.0945, "volume": 118608.5, "quote_volume": 11204.4753, "trades": 143, "taker_buy_volume": 58843.1, "taker_buy_quote": 5555.16016}, {"ts": 1773152820000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 62218.4, "quote_volume": 5876.94846, "trades": 81, "taker_buy_volume": 47294.7, "taker_buy_quote": 4467.7551}, {"ts": 1773152880000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 44633.9, "quote_volume": 4217.90355, "trades": 121, "taker_buy_volume": 2136.3, "taker_buy_quote": 201.88035}, {"ts": 1773152940000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 957.7, "quote_volume": 90.48827, "trades": 12, "taker_buy_volume": 67.8, "taker_buy_quote": 6.4071}, {"ts": 1773153000000, "open": 0.0944, "high": 0.0947, "low": 0.0943, "close": 0.0946, "volume": 74886.4, "quote_volume": 7077.80572, "trades": 112, "taker_buy_volume": 41136.0, "taker_buy_quote": 3890.27619}, {"ts": 1773153060000, "open": 0.0947, "high": 0.0948, "low": 0.0944, "close": 0.0944, "volume": 56224.0, "quote_volume": 5315.16103, "trades": 202, "taker_buy_volume": 9953.7, "taker_buy_quote": 940.82507}, {"ts": 1773153120000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 122151.1, "quote_volume": 11518.86753, "trades": 125, "taker_buy_volume": 41195.7, "taker_buy_quote": 3884.77331}, {"ts": 1773153180000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 82359.9, "quote_volume": 7775.68902, "trades": 66, "taker_buy_volume": 17497.4, "taker_buy_quote": 1651.81541}, {"ts": 1773153240000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 15294.2, "quote_volume": 1447.82931, "trades": 37, "taker_buy_volume": 6659.6, "taker_buy_quote": 630.87652}, {"ts": 1773153300000, "open": 0.0948, "high": 0.0949, "low": 0.0946, "close": 0.0948, "volume": 332029.2, "quote_volume": 31481.53841, "trades": 281, "taker_buy_volume": 251692.1, "taker_buy_quote": 23867.25804}, {"ts": 1773153360000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 78906.2, "quote_volume": 7469.62057, "trades": 116, "taker_buy_volume": 51591.9, "taker_buy_quote": 4881.36723}, {"ts": 1773153420000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 62500.4, "quote_volume": 5912.54628, "trades": 96, "taker_buy_volume": 38226.4, "taker_buy_quote": 3616.26184}, {"ts": 1773153480000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 27965.4, "quote_volume": 2645.5473, "trades": 56, "taker_buy_volume": 1548.7, "taker_buy_quote": 146.52748}, {"ts": 1773153540000, "open": 0.0947, "high": 0.0954, "low": 0.0947, "close": 0.0954, "volume": 66663.6, "quote_volume": 6327.38595, "trades": 103, "taker_buy_volume": 35723.7, "taker_buy_quote": 3392.06005}, {"ts": 1773153600000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 325970.5, "quote_volume": 31161.65328, "trades": 320, "taker_buy_volume": 134193.1, "taker_buy_quote": 12829.61996}, {"ts": 1773153660000, "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 174878.3, "quote_volume": 16701.86011, "trades": 168, "taker_buy_volume": 80383.9, "taker_buy_quote": 7676.40096}, {"ts": 1773153720000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 197310.7, "quote_volume": 18866.57894, "trades": 244, "taker_buy_volume": 97568.9, "taker_buy_quote": 9329.03826}, {"ts": 1773153780000, "open": 0.0957, "high": 0.0957, "low": 0.0952, "close": 0.0953, "volume": 260491.9, "quote_volume": 24871.63558, "trades": 305, "taker_buy_volume": 112728.9, "taker_buy_quote": 10759.95566}, {"ts": 1773153840000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 185889.4, "quote_volume": 17702.74551, "trades": 190, "taker_buy_volume": 126048.8, "taker_buy_quote": 12005.74914}, {"ts": 1773153900000, "open": 0.0952, "high": 0.0954, "low": 0.0949, "close": 0.095, "volume": 430946.6, "quote_volume": 41029.39181, "trades": 493, "taker_buy_volume": 205633.0, "taker_buy_quote": 19581.62218}, {"ts": 1773153960000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 73174.7, "quote_volume": 6950.23083, "trades": 128, "taker_buy_volume": 40581.4, "taker_buy_quote": 3855.60569}, {"ts": 1773154020000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 121416.9, "quote_volume": 11563.6047, "trades": 250, "taker_buy_volume": 50207.1, "taker_buy_quote": 4782.04025}, {"ts": 1773154080000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 63967.9, "quote_volume": 6093.57026, "trades": 91, "taker_buy_volume": 27436.5, "taker_buy_quote": 2612.3893}, {"ts": 1773154140000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 73325.6, "quote_volume": 6986.02243, "trades": 105, "taker_buy_volume": 30585.0, "taker_buy_quote": 2913.30442}, {"ts": 1773154200000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 163826.7, "quote_volume": 15637.94054, "trades": 289, "taker_buy_volume": 129032.2, "taker_buy_quote": 12316.74104}, {"ts": 1773154260000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 70278.6, "quote_volume": 6703.45207, "trades": 134, "taker_buy_volume": 48696.0, "taker_buy_quote": 4644.89691}, {"ts": 1773154320000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 45470.4, "quote_volume": 4337.19693, "trades": 85, "taker_buy_volume": 36683.4, "taker_buy_quote": 3499.58327}, {"ts": 1773154380000, "open": 0.0954, "high": 0.0958, "low": 0.0952, "close": 0.0958, "volume": 376883.8, "quote_volume": 35995.27966, "trades": 313, "taker_buy_volume": 236789.3, "taker_buy_quote": 22617.83062}, {"ts": 1773154440000, "open": 0.0959, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 131528.8, "quote_volume": 12601.77252, "trades": 217, "taker_buy_volume": 47704.6, "taker_buy_quote": 4571.69152}, {"ts": 1773154500000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 39138.8, "quote_volume": 3749.74731, "trades": 66, "taker_buy_volume": 25374.8, "taker_buy_quote": 2431.1762}, {"ts": 1773154560000, "open": 0.0959, "high": 0.0964, "low": 0.0959, "close": 0.0963, "volume": 362364.2, "quote_volume": 34868.21496, "trades": 299, "taker_buy_volume": 235070.1, "taker_buy_quote": 22618.39472}, {"ts": 1773154620000, "open": 0.0963, "high": 0.0968, "low": 0.0962, "close": 0.0968, "volume": 328754.5, "quote_volume": 31765.51051, "trades": 474, "taker_buy_volume": 218942.6, "taker_buy_quote": 21151.37949}, {"ts": 1773154680000, "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.0968, "volume": 862151.6, "quote_volume": 83505.59403, "trades": 360, "taker_buy_volume": 278766.7, "taker_buy_quote": 26992.35267}, {"ts": 1773154740000, "open": 0.0968, "high": 0.097, "low": 0.0966, "close": 0.0968, "volume": 317667.0, "quote_volume": 30751.58859, "trades": 340, "taker_buy_volume": 140944.0, "taker_buy_quote": 13640.58761}, {"ts": 1773154800000, "open": 0.0969, "high": 0.097, "low": 0.0966, "close": 0.0966, "volume": 333544.4, "quote_volume": 32305.94929, "trades": 315, "taker_buy_volume": 144676.9, "taker_buy_quote": 14010.56044}, {"ts": 1773154860000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 140710.2, "quote_volume": 13587.53373, "trades": 217, "taker_buy_volume": 82849.5, "taker_buy_quote": 8000.41196}, {"ts": 1773154920000, "open": 0.0965, "high": 0.0967, "low": 0.0964, "close": 0.0966, "volume": 121685.8, "quote_volume": 11759.28183, "trades": 171, "taker_buy_volume": 45483.4, "taker_buy_quote": 4393.91495}, {"ts": 1773154980000, "open": 0.0966, "high": 0.0966, "low": 0.0962, "close": 0.0964, "volume": 138242.3, "quote_volume": 13325.82775, "trades": 285, "taker_buy_volume": 94078.2, "taker_buy_quote": 9069.28928}, {"ts": 1773155040000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0967, "volume": 176873.3, "quote_volume": 17082.54706, "trades": 217, "taker_buy_volume": 75469.8, "taker_buy_quote": 7293.29586}, {"ts": 1773155100000, "open": 0.0967, "high": 0.0967, "low": 0.096, "close": 0.0961, "volume": 222377.9, "quote_volume": 21411.87635, "trades": 406, "taker_buy_volume": 105962.3, "taker_buy_quote": 10201.01828}, {"ts": 1773155160000, "open": 0.0961, "high": 0.0961, "low": 0.0956, "close": 0.0956, "volume": 1558124.4, "quote_volume": 149465.00804, "trades": 435, "taker_buy_volume": 135906.6, "taker_buy_quote": 13030.17448}, {"ts": 1773155220000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 214005.6, "quote_volume": 20475.02176, "trades": 596, "taker_buy_volume": 130438.5, "taker_buy_quote": 12481.88709}, {"ts": 1773155280000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 99855.9, "quote_volume": 9560.38506, "trades": 139, "taker_buy_volume": 42947.1, "taker_buy_quote": 4112.6855}, {"ts": 1773155340000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 117784.0, "quote_volume": 11272.52946, "trades": 192, "taker_buy_volume": 72494.7, "taker_buy_quote": 6938.79541}, {"ts": 1773155400000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 15218.4, "quote_volume": 1457.80307, "trades": 51, "taker_buy_volume": 14646.1, "taker_buy_quote": 1403.0818}, {"ts": 1773155460000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 25737.8, "quote_volume": 2466.02309, "trades": 103, "taker_buy_volume": 18634.4, "taker_buy_quote": 1785.28359}, {"ts": 1773155520000, "open": 0.0958, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 30542.1, "quote_volume": 2923.12709, "trades": 60, "taker_buy_volume": 3822.9, "taker_buy_quote": 365.95723}, {"ts": 1773155580000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 173178.8, "quote_volume": 16552.3759, "trades": 127, "taker_buy_volume": 115198.7, "taker_buy_quote": 11010.92074}, {"ts": 1773155640000, "open": 0.0957, "high": 0.0963, "low": 0.0956, "close": 0.0963, "volume": 937317.6, "quote_volume": 90011.12683, "trades": 612, "taker_buy_volume": 632176.4, "taker_buy_quote": 60726.94234}, {"ts": 1773155700000, "open": 0.0962, "high": 0.0962, "low": 0.0957, "close": 0.0957, "volume": 291691.0, "quote_volume": 27998.77854, "trades": 318, "taker_buy_volume": 74316.2, "taker_buy_quote": 7135.02001}, {"ts": 1773155760000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 118584.0, "quote_volume": 11349.7461, "trades": 259, "taker_buy_volume": 49463.5, "taker_buy_quote": 4734.42667}, {"ts": 1773155820000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 49753.1, "quote_volume": 4771.78892, "trades": 127, "taker_buy_volume": 40050.9, "taker_buy_quote": 3841.42518}, {"ts": 1773155880000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 61710.0, "quote_volume": 5915.95885, "trades": 69, "taker_buy_volume": 20070.6, "taker_buy_quote": 1922.92955}, {"ts": 1773155940000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 105050.3, "quote_volume": 10065.73956, "trades": 101, "taker_buy_volume": 71653.9, "taker_buy_quote": 6866.36444}, {"ts": 1773156000000, "open": 0.0958, "high": 0.0962, "low": 0.0958, "close": 0.096, "volume": 205274.3, "quote_volume": 19718.49307, "trades": 283, "taker_buy_volume": 105771.0, "taker_buy_quote": 10157.43541}, {"ts": 1773156060000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 66976.3, "quote_volume": 6427.06211, "trades": 152, "taker_buy_volume": 48031.7, "taker_buy_quote": 4610.03244}, {"ts": 1773156120000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 135651.5, "quote_volume": 13012.67982, "trades": 123, "taker_buy_volume": 54319.7, "taker_buy_quote": 5213.03007}, {"ts": 1773156180000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 181866.9, "quote_volume": 17435.31214, "trades": 406, "taker_buy_volume": 127327.2, "taker_buy_quote": 12207.04114}, {"ts": 1773156240000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 45645.2, "quote_volume": 4377.29415, "trades": 39, "taker_buy_volume": 19836.2, "taker_buy_quote": 1902.29158}, {"ts": 1773156300000, "open": 0.0959, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 105649.0, "quote_volume": 10122.5852, "trades": 64, "taker_buy_volume": 56503.9, "taker_buy_quote": 5414.44773}, {"ts": 1773156360000, "open": 0.096, "high": 0.096, "low": 0.0955, "close": 0.0956, "volume": 349545.0, "quote_volume": 33480.28037, "trades": 251, "taker_buy_volume": 129234.7, "taker_buy_quote": 12371.79917}, {"ts": 1773156420000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 53718.2, "quote_volume": 5135.79809, "trades": 154, "taker_buy_volume": 22364.7, "taker_buy_quote": 2138.40349}, {"ts": 1773156480000, "open": 0.0957, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 130680.7, "quote_volume": 12495.23265, "trades": 84, "taker_buy_volume": 41870.5, "taker_buy_quote": 4003.95795}, {"ts": 1773156540000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 53415.2, "quote_volume": 5118.85502, "trades": 76, "taker_buy_volume": 31539.0, "taker_buy_quote": 3021.5521}, {"ts": 1773156600000, "open": 0.0958, "high": 0.0961, "low": 0.0957, "close": 0.0959, "volume": 106956.9, "quote_volume": 10262.8567, "trades": 128, "taker_buy_volume": 76675.9, "taker_buy_quote": 7358.45245}, {"ts": 1773156660000, "open": 0.096, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 192023.5, "quote_volume": 18413.99039, "trades": 131, "taker_buy_volume": 34937.3, "taker_buy_quote": 3350.47915}, {"ts": 1773156720000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 81078.1, "quote_volume": 7773.48027, "trades": 123, "taker_buy_volume": 69806.9, "taker_buy_quote": 6692.87737}, {"ts": 1773156780000, "open": 0.096, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 78892.5, "quote_volume": 7575.98227, "trades": 238, "taker_buy_volume": 39222.0, "taker_buy_quote": 3766.61179}, {"ts": 1773156840000, "open": 0.0959, "high": 0.0959, "low": 0.0953, "close": 0.0954, "volume": 266859.5, "quote_volume": 25495.31279, "trades": 139, "taker_buy_volume": 103754.9, "taker_buy_quote": 9924.50572}, {"ts": 1773156900000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 82059.6, "quote_volume": 7829.06448, "trades": 63, "taker_buy_volume": 51061.0, "taker_buy_quote": 4872.9636}, {"ts": 1773156960000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 72211.7, "quote_volume": 6903.71751, "trades": 95, "taker_buy_volume": 28049.2, "taker_buy_quote": 2681.99933}, {"ts": 1773157020000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 94326.4, "quote_volume": 9025.34213, "trades": 163, "taker_buy_volume": 69245.4, "taker_buy_quote": 6626.02269}, {"ts": 1773157080000, "open": 0.0956, "high": 0.0956, "low": 0.0951, "close": 0.0952, "volume": 130596.3, "quote_volume": 12448.49654, "trades": 283, "taker_buy_volume": 66447.4, "taker_buy_quote": 6335.93811}, {"ts": 1773157140000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 113713.9, "quote_volume": 10818.9515, "trades": 155, "taker_buy_volume": 73491.8, "taker_buy_quote": 6991.88723}, {"ts": 1773157200000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 105191.7, "quote_volume": 9979.92819, "trades": 169, "taker_buy_volume": 14227.7, "taker_buy_quote": 1351.5488}, {"ts": 1773157260000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 68164.2, "quote_volume": 6467.66897, "trades": 155, "taker_buy_volume": 50753.6, "taker_buy_quote": 4816.80025}, {"ts": 1773157320000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 80988.0, "quote_volume": 7701.19311, "trades": 132, "taker_buy_volume": 36820.6, "taker_buy_quote": 3502.67854}, {"ts": 1773157380000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 56441.3, "quote_volume": 5379.29335, "trades": 140, "taker_buy_volume": 14618.1, "taker_buy_quote": 1393.54239}, {"ts": 1773157440000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 91395.8, "quote_volume": 8702.87186, "trades": 117, "taker_buy_volume": 51246.4, "taker_buy_quote": 4879.18959}, {"ts": 1773157500000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 48863.9, "quote_volume": 4647.12095, "trades": 264, "taker_buy_volume": 32946.6, "taker_buy_quote": 3133.30177}, {"ts": 1773157560000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 199994.9, "quote_volume": 19052.7819, "trades": 171, "taker_buy_volume": 63168.6, "taker_buy_quote": 6018.50754}, {"ts": 1773157620000, "open": 0.0952, "high": 0.0955, "low": 0.095, "close": 0.0953, "volume": 271838.2, "quote_volume": 25896.77489, "trades": 208, "taker_buy_volume": 156504.0, "taker_buy_quote": 14907.74426}, {"ts": 1773157680000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 99542.9, "quote_volume": 9503.99479, "trades": 138, "taker_buy_volume": 37979.9, "taker_buy_quote": 3625.87442}, {"ts": 1773157740000, "open": 0.0955, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 301652.4, "quote_volume": 28808.77813, "trades": 198, "taker_buy_volume": 98790.7, "taker_buy_quote": 9442.18159}, {"ts": 1773157800000, "open": 0.0956, "high": 0.096, "low": 0.0955, "close": 0.0959, "volume": 179339.1, "quote_volume": 17161.51801, "trades": 322, "taker_buy_volume": 86306.1, "taker_buy_quote": 8259.07053}, {"ts": 1773157860000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 83882.1, "quote_volume": 8040.35621, "trades": 89, "taker_buy_volume": 55933.5, "taker_buy_quote": 5361.14041}, {"ts": 1773157920000, "open": 0.0957, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 206920.1, "quote_volume": 19806.68338, "trades": 276, "taker_buy_volume": 151023.0, "taker_buy_quote": 14455.67265}, {"ts": 1773157980000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 90376.5, "quote_volume": 8652.36336, "trades": 111, "taker_buy_volume": 60924.5, "taker_buy_quote": 5831.41138}, {"ts": 1773158040000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 14684.0, "quote_volume": 1406.31965, "trades": 43, "taker_buy_volume": 2187.8, "taker_buy_quote": 209.59124}, {"ts": 1773158100000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 45611.1, "quote_volume": 4371.8391, "trades": 84, "taker_buy_volume": 24004.2, "taker_buy_quote": 2301.35541}, {"ts": 1773158160000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 152580.7, "quote_volume": 14633.82322, "trades": 298, "taker_buy_volume": 66056.6, "taker_buy_quote": 6335.67021}, {"ts": 1773158220000, "open": 0.0962, "high": 0.0966, "low": 0.096, "close": 0.0964, "volume": 480962.9, "quote_volume": 46289.58471, "trades": 269, "taker_buy_volume": 136655.0, "taker_buy_quote": 13173.0762}, {"ts": 1773158280000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 126558.8, "quote_volume": 12212.45031, "trades": 181, "taker_buy_volume": 101826.1, "taker_buy_quote": 9826.27758}, {"ts": 1773158340000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 137858.0, "quote_volume": 13317.33185, "trades": 139, "taker_buy_volume": 105105.5, "taker_buy_quote": 10153.4978}, {"ts": 1773158400000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 121614.3, "quote_volume": 11754.30406, "trades": 278, "taker_buy_volume": 91908.3, "taker_buy_quote": 8882.80567}, {"ts": 1773158460000, "open": 0.0967, "high": 0.0967, "low": 0.0963, "close": 0.0964, "volume": 212197.1, "quote_volume": 20489.88976, "trades": 271, "taker_buy_volume": 101492.9, "taker_buy_quote": 9796.22121}, {"ts": 1773158520000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0963, "volume": 160742.5, "quote_volume": 15470.19644, "trades": 213, "taker_buy_volume": 88330.2, "taker_buy_quote": 8500.09187}, {"ts": 1773158580000, "open": 0.0962, "high": 0.0964, "low": 0.0961, "close": 0.0963, "volume": 16273.9, "quote_volume": 1566.11994, "trades": 103, "taker_buy_volume": 7382.9, "taker_buy_quote": 710.8288}, {"ts": 1773158640000, "open": 0.0964, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 163369.8, "quote_volume": 15739.98187, "trades": 138, "taker_buy_volume": 83080.9, "taker_buy_quote": 8005.39755}, {"ts": 1773158700000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0959, "volume": 173074.3, "quote_volume": 16606.94922, "trades": 195, "taker_buy_volume": 116920.4, "taker_buy_quote": 11218.99369}, {"ts": 1773158760000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 91710.5, "quote_volume": 8798.63809, "trades": 140, "taker_buy_volume": 45671.9, "taker_buy_quote": 4382.4788}, {"ts": 1773158820000, "open": 0.096, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 99598.1, "quote_volume": 9559.50403, "trades": 111, "taker_buy_volume": 39594.2, "taker_buy_quote": 3799.79729}, {"ts": 1773158880000, "open": 0.0959, "high": 0.0966, "low": 0.0959, "close": 0.0964, "volume": 135523.0, "quote_volume": 13046.11275, "trades": 212, "taker_buy_volume": 72165.8, "taker_buy_quote": 6938.84341}, {"ts": 1773158940000, "open": 0.0964, "high": 0.0964, "low": 0.0958, "close": 0.096, "volume": 534609.8, "quote_volume": 51357.10196, "trades": 390, "taker_buy_volume": 114213.4, "taker_buy_quote": 10966.59548}, {"ts": 1773159000000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 108509.1, "quote_volume": 10411.60744, "trades": 206, "taker_buy_volume": 76780.1, "taker_buy_quote": 7368.71488}, {"ts": 1773159060000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 43282.1, "quote_volume": 4151.03524, "trades": 105, "taker_buy_volume": 35044.8, "taker_buy_quote": 3361.1562}, {"ts": 1773159120000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 69044.6, "quote_volume": 6616.91081, "trades": 127, "taker_buy_volume": 29628.5, "taker_buy_quote": 2838.81547}, {"ts": 1773159180000, "open": 0.0959, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 92412.2, "quote_volume": 8860.99311, "trades": 116, "taker_buy_volume": 40981.3, "taker_buy_quote": 3929.91868}, {"ts": 1773159240000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 38524.1, "quote_volume": 3694.69735, "trades": 53, "taker_buy_volume": 16575.3, "taker_buy_quote": 1589.83408}, {"ts": 1773159300000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 64443.0, "quote_volume": 6198.64831, "trades": 76, "taker_buy_volume": 35212.7, "taker_buy_quote": 3386.73857}, {"ts": 1773159360000, "open": 0.0963, "high": 0.0975, "low": 0.0961, "close": 0.0975, "volume": 1140446.3, "quote_volume": 110583.59753, "trades": 559, "taker_buy_volume": 950941.6, "taker_buy_quote": 92191.77406}, {"ts": 1773159420000, "open": 0.0975, "high": 0.0979, "low": 0.0975, "close": 0.0977, "volume": 620002.8, "quote_volume": 60573.51669, "trades": 431, "taker_buy_volume": 334428.3, "taker_buy_quote": 32677.83428}, {"ts": 1773159480000, "open": 0.0977, "high": 0.0978, "low": 0.0973, "close": 0.0974, "volume": 115056.0, "quote_volume": 11216.49108, "trades": 156, "taker_buy_volume": 66928.4, "taker_buy_quote": 6524.97309}, {"ts": 1773159540000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 73984.3, "quote_volume": 7194.4926, "trades": 104, "taker_buy_volume": 29275.0, "taker_buy_quote": 2847.41667}, {"ts": 1773159600000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 207867.7, "quote_volume": 20192.42967, "trades": 151, "taker_buy_volume": 146585.1, "taker_buy_quote": 14240.60035}, {"ts": 1773159660000, "open": 0.0971, "high": 0.0977, "low": 0.0971, "close": 0.0973, "volume": 266429.0, "quote_volume": 25961.93313, "trades": 184, "taker_buy_volume": 176296.0, "taker_buy_quote": 17172.47067}, {"ts": 1773159720000, "open": 0.0974, "high": 0.0979, "low": 0.0974, "close": 0.0979, "volume": 253426.1, "quote_volume": 24753.32116, "trades": 229, "taker_buy_volume": 200954.1, "taker_buy_quote": 19621.75579}, {"ts": 1773159780000, "open": 0.0978, "high": 0.0985, "low": 0.0976, "close": 0.0982, "volume": 1254665.2, "quote_volume": 123063.05452, "trades": 569, "taker_buy_volume": 980840.9, "taker_buy_quote": 96211.95139}, {"ts": 1773159840000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0986, "volume": 524034.5, "quote_volume": 51635.16946, "trades": 369, "taker_buy_volume": 321217.3, "taker_buy_quote": 31645.59089}, {"ts": 1773159900000, "open": 0.0987, "high": 0.099, "low": 0.0985, "close": 0.0988, "volume": 495922.7, "quote_volume": 49042.70624, "trades": 458, "taker_buy_volume": 259532.8, "taker_buy_quote": 25668.17299}, {"ts": 1773159960000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 56818.9, "quote_volume": 5619.68332, "trades": 138, "taker_buy_volume": 23232.4, "taker_buy_quote": 2298.02916}, {"ts": 1773160020000, "open": 0.0989, "high": 0.0994, "low": 0.0986, "close": 0.0993, "volume": 1710584.8, "quote_volume": 169165.21584, "trades": 571, "taker_buy_volume": 1330983.5, "taker_buy_quote": 131638.07873}, {"ts": 1773160080000, "open": 0.0993, "high": 0.0996, "low": 0.099, "close": 0.0991, "volume": 334363.8, "quote_volume": 33197.71086, "trades": 371, "taker_buy_volume": 135478.7, "taker_buy_quote": 13445.84979}, {"ts": 1773160140000, "open": 0.0991, "high": 0.0991, "low": 0.0986, "close": 0.0988, "volume": 458329.7, "quote_volume": 45325.91746, "trades": 382, "taker_buy_volume": 174384.7, "taker_buy_quote": 17247.9197}, {"ts": 1773160200000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 109893.6, "quote_volume": 10869.95858, "trades": 136, "taker_buy_volume": 61566.0, "taker_buy_quote": 6087.71947}, {"ts": 1773160260000, "open": 0.0988, "high": 0.0991, "low": 0.0985, "close": 0.0987, "volume": 853270.8, "quote_volume": 84310.8836, "trades": 532, "taker_buy_volume": 397009.2, "taker_buy_quote": 39218.48609}, {"ts": 1773160320000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 177734.2, "quote_volume": 17522.40207, "trades": 232, "taker_buy_volume": 130596.0, "taker_buy_quote": 12877.69168}, {"ts": 1773160380000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 76811.4, "quote_volume": 7584.10048, "trades": 88, "taker_buy_volume": 49041.8, "taker_buy_quote": 4842.76326}, {"ts": 1773160440000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 186695.3, "quote_volume": 18463.67512, "trades": 147, "taker_buy_volume": 117982.6, "taker_buy_quote": 11667.89902}, {"ts": 1773160500000, "open": 0.0991, "high": 0.0996, "low": 0.0991, "close": 0.0994, "volume": 313620.0, "quote_volume": 31176.06054, "trades": 215, "taker_buy_volume": 142069.4, "taker_buy_quote": 14120.50224}, {"ts": 1773160560000, "open": 0.0994, "high": 0.0996, "low": 0.0992, "close": 0.0995, "volume": 316903.4, "quote_volume": 31506.97073, "trades": 243, "taker_buy_volume": 107584.4, "taker_buy_quote": 10697.28276}, {"ts": 1773160620000, "open": 0.0994, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 222027.0, "quote_volume": 22035.04223, "trades": 229, "taker_buy_volume": 63151.8, "taker_buy_quote": 6268.58833}, {"ts": 1773160680000, "open": 0.0994, "high": 0.0998, "low": 0.0992, "close": 0.0994, "volume": 426407.3, "quote_volume": 42431.29168, "trades": 410, "taker_buy_volume": 170268.9, "taker_buy_quote": 16950.6361}, {"ts": 1773160740000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 72206.2, "quote_volume": 7174.1375, "trades": 70, "taker_buy_volume": 55391.3, "taker_buy_quote": 5503.07174}, {"ts": 1773160800000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 156717.7, "quote_volume": 15572.76916, "trades": 183, "taker_buy_volume": 78996.3, "taker_buy_quote": 7852.86579}, {"ts": 1773160860000, "open": 0.0995, "high": 0.0998, "low": 0.0994, "close": 0.0996, "volume": 153160.3, "quote_volume": 15258.55144, "trades": 159, "taker_buy_volume": 60254.9, "taker_buy_quote": 6000.41165}, {"ts": 1773160920000, "open": 0.0996, "high": 0.0997, "low": 0.0993, "close": 0.0994, "volume": 148390.9, "quote_volume": 14765.53097, "trades": 171, "taker_buy_volume": 54714.0, "taker_buy_quote": 5444.2275}, {"ts": 1773160980000, "open": 0.0994, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 169358.2, "quote_volume": 16820.89345, "trades": 180, "taker_buy_volume": 96066.4, "taker_buy_quote": 9542.03524}, {"ts": 1773161040000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 165765.1, "quote_volume": 16510.49321, "trades": 143, "taker_buy_volume": 92052.4, "taker_buy_quote": 9168.73274}, {"ts": 1773161100000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 515806.4, "quote_volume": 51455.35947, "trades": 397, "taker_buy_volume": 342636.7, "taker_buy_quote": 34182.22354}, {"ts": 1773161160000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 231136.3, "quote_volume": 23024.83353, "trades": 273, "taker_buy_volume": 133824.9, "taker_buy_quote": 13330.26062}, {"ts": 1773161220000, "open": 0.0996, "high": 0.0996, "low": 0.0989, "close": 0.0991, "volume": 247827.7, "quote_volume": 24611.19278, "trades": 325, "taker_buy_volume": 99493.4, "taker_buy_quote": 9882.10906}, {"ts": 1773161280000, "open": 0.0991, "high": 0.0994, "low": 0.099, "close": 0.0994, "volume": 138522.0, "quote_volume": 13743.66299, "trades": 163, "taker_buy_volume": 93839.5, "taker_buy_quote": 9311.20225}, {"ts": 1773161340000, "open": 0.0994, "high": 0.0994, "low": 0.0988, "close": 0.099, "volume": 154012.5, "quote_volume": 15248.26357, "trades": 167, "taker_buy_volume": 84673.5, "taker_buy_quote": 8381.61672}, {"ts": 1773161400000, "open": 0.099, "high": 0.0994, "low": 0.099, "close": 0.0994, "volume": 159318.6, "quote_volume": 15786.7029, "trades": 183, "taker_buy_volume": 77323.4, "taker_buy_quote": 7662.74373}, {"ts": 1773161460000, "open": 0.0993, "high": 0.0996, "low": 0.0992, "close": 0.0992, "volume": 238437.7, "quote_volume": 23695.55491, "trades": 282, "taker_buy_volume": 121932.7, "taker_buy_quote": 12115.04625}, {"ts": 1773161520000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 171774.4, "quote_volume": 17049.98977, "trades": 186, "taker_buy_volume": 84734.0, "taker_buy_quote": 8411.28085}, {"ts": 1773161580000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 88949.7, "quote_volume": 8836.05577, "trades": 94, "taker_buy_volume": 53445.8, "taker_buy_quote": 5309.04785}, {"ts": 1773161640000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 68084.6, "quote_volume": 6764.0284, "trades": 79, "taker_buy_volume": 40098.7, "taker_buy_quote": 3983.8437}, {"ts": 1773161700000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 251819.5, "quote_volume": 25047.65745, "trades": 165, "taker_buy_volume": 154790.8, "taker_buy_quote": 15397.70632}, {"ts": 1773161760000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 176903.3, "quote_volume": 17597.2344, "trades": 201, "taker_buy_volume": 87282.7, "taker_buy_quote": 8680.1649}, {"ts": 1773161820000, "open": 0.0995, "high": 0.0995, "low": 0.0988, "close": 0.0988, "volume": 427230.7, "quote_volume": 42315.31064, "trades": 277, "taker_buy_volume": 152620.3, "taker_buy_quote": 15122.05847}, {"ts": 1773161880000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 92999.2, "quote_volume": 9199.98507, "trades": 70, "taker_buy_volume": 57464.7, "taker_buy_quote": 5683.54138}, {"ts": 1773161940000, "open": 0.099, "high": 0.0995, "low": 0.099, "close": 0.0995, "volume": 126814.9, "quote_volume": 12589.713, "trades": 113, "taker_buy_volume": 53480.2, "taker_buy_quote": 5309.93684}, {"ts": 1773162000000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 216921.3, "quote_volume": 21565.99594, "trades": 271, "taker_buy_volume": 97487.5, "taker_buy_quote": 9689.81077}, {"ts": 1773162060000, "open": 0.0993, "high": 0.0995, "low": 0.0991, "close": 0.0994, "volume": 367487.2, "quote_volume": 36517.81455, "trades": 200, "taker_buy_volume": 269292.5, "taker_buy_quote": 26768.46126}, {"ts": 1773162120000, "open": 0.0994, "high": 0.0996, "low": 0.0992, "close": 0.0995, "volume": 189031.8, "quote_volume": 18785.51958, "trades": 173, "taker_buy_volume": 58694.7, "taker_buy_quote": 5833.46844}, {"ts": 1773162180000, "open": 0.0995, "high": 0.0995, "low": 0.0991, "close": 0.0992, "volume": 185638.8, "quote_volume": 18438.55265, "trades": 152, "taker_buy_volume": 58886.6, "taker_buy_quote": 5848.26406}, {"ts": 1773162240000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 152543.2, "quote_volume": 15152.84186, "trades": 148, "taker_buy_volume": 100268.9, "taker_buy_quote": 9959.29271}, {"ts": 1773162300000, "open": 0.0993, "high": 0.0997, "low": 0.0993, "close": 0.0994, "volume": 622264.9, "quote_volume": 61888.14613, "trades": 458, "taker_buy_volume": 371813.6, "taker_buy_quote": 36965.04324}, {"ts": 1773162360000, "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 105038.5, "quote_volume": 10459.29795, "trades": 253, "taker_buy_volume": 52367.4, "taker_buy_quote": 5213.80025}, {"ts": 1773162420000, "open": 0.0997, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 91677.5, "quote_volume": 9145.16586, "trades": 106, "taker_buy_volume": 36091.7, "taker_buy_quote": 3601.0964}, {"ts": 1773162480000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0997, "volume": 174712.8, "quote_volume": 17414.42559, "trades": 230, "taker_buy_volume": 113416.9, "taker_buy_quote": 11306.98202}, {"ts": 1773162540000, "open": 0.0996, "high": 0.1, "low": 0.0996, "close": 0.0998, "volume": 165537.4, "quote_volume": 16525.90202, "trades": 141, "taker_buy_volume": 60474.6, "taker_buy_quote": 6038.13213}, {"ts": 1773162600000, "open": 0.0999, "high": 0.1004, "low": 0.0999, "close": 0.1003, "volume": 706634.4, "quote_volume": 70725.65712, "trades": 302, "taker_buy_volume": 595729.2, "taker_buy_quote": 59617.73795}, {"ts": 1773162660000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 167579.6, "quote_volume": 16826.17706, "trades": 201, "taker_buy_volume": 47358.6, "taker_buy_quote": 4756.31247}, {"ts": 1773162720000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 18919.7, "quote_volume": 1898.34458, "trades": 51, "taker_buy_volume": 5928.7, "taker_buy_quote": 595.21675}, {"ts": 1773162780000, "open": 0.1003, "high": 0.1005, "low": 0.1002, "close": 0.1004, "volume": 58747.8, "quote_volume": 5896.29933, "trades": 53, "taker_buy_volume": 37599.4, "taker_buy_quote": 3773.73853}, {"ts": 1773162840000, "open": 0.1005, "high": 0.101, "low": 0.1005, "close": 0.1007, "volume": 426560.5, "quote_volume": 42967.40711, "trades": 399, "taker_buy_volume": 152529.0, "taker_buy_quote": 15371.41233}, {"ts": 1773162900000, "open": 0.1007, "high": 0.1012, "low": 0.1007, "close": 0.101, "volume": 607246.9, "quote_volume": 61341.58132, "trades": 400, "taker_buy_volume": 382997.2, "taker_buy_quote": 38694.38814}, {"ts": 1773162960000, "open": 0.101, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 256702.5, "quote_volume": 25927.02422, "trades": 241, "taker_buy_volume": 142001.7, "taker_buy_quote": 14345.96785}, {"ts": 1773163020000, "open": 0.101, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 177020.8, "quote_volume": 17845.83405, "trades": 153, "taker_buy_volume": 105909.9, "taker_buy_quote": 10680.91723}, {"ts": 1773163080000, "open": 0.101, "high": 0.1013, "low": 0.1009, "close": 0.1009, "volume": 576456.2, "quote_volume": 58292.4978, "trades": 287, "taker_buy_volume": 437754.1, "taker_buy_quote": 44276.02552}, {"ts": 1773163140000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1012, "volume": 159275.1, "quote_volume": 16109.8931, "trades": 136, "taker_buy_volume": 155427.0, "taker_buy_quote": 15720.90057}, {"ts": 1773163200000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 347424.2, "quote_volume": 35120.32066, "trades": 279, "taker_buy_volume": 123780.3, "taker_buy_quote": 12519.69077}, {"ts": 1773163260000, "open": 0.1012, "high": 0.1015, "low": 0.1011, "close": 0.1012, "volume": 419771.5, "quote_volume": 42509.60825, "trades": 391, "taker_buy_volume": 264110.9, "taker_buy_quote": 26753.48248}, {"ts": 1773163320000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1014, "volume": 258887.8, "quote_volume": 26225.25568, "trades": 332, "taker_buy_volume": 167468.3, "taker_buy_quote": 16967.69807}, {"ts": 1773163380000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 123802.6, "quote_volume": 12572.91486, "trades": 206, "taker_buy_volume": 60335.0, "taker_buy_quote": 6126.17937}, {"ts": 1773163440000, "open": 0.1015, "high": 0.1019, "low": 0.1015, "close": 0.1016, "volume": 408684.1, "quote_volume": 41552.0573, "trades": 335, "taker_buy_volume": 261726.4, "taker_buy_quote": 26616.3353}, {"ts": 1773163500000, "open": 0.1017, "high": 0.1018, "low": 0.1015, "close": 0.1016, "volume": 182112.5, "quote_volume": 18493.44171, "trades": 234, "taker_buy_volume": 47584.6, "taker_buy_quote": 4832.03863}, {"ts": 1773163560000, "open": 0.1015, "high": 0.1015, "low": 0.1007, "close": 0.1009, "volume": 256225.3, "quote_volume": 25867.73656, "trades": 297, "taker_buy_volume": 47338.6, "taker_buy_quote": 4776.63966}, {"ts": 1773163620000, "open": 0.1009, "high": 0.1016, "low": 0.1009, "close": 0.1015, "volume": 254952.7, "quote_volume": 25774.6473, "trades": 233, "taker_buy_volume": 143127.7, "taker_buy_quote": 14460.63132}, {"ts": 1773163680000, "open": 0.1016, "high": 0.1024, "low": 0.1016, "close": 0.1022, "volume": 601064.3, "quote_volume": 61333.39165, "trades": 438, "taker_buy_volume": 414149.3, "taker_buy_quote": 42258.69041}, {"ts": 1773163740000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 310641.0, "quote_volume": 31723.11448, "trades": 351, "taker_buy_volume": 129559.1, "taker_buy_quote": 13235.66638}, {"ts": 1773163800000, "open": 0.1022, "high": 0.1026, "low": 0.1021, "close": 0.1023, "volume": 589102.8, "quote_volume": 60264.08314, "trades": 325, "taker_buy_volume": 396993.5, "taker_buy_quote": 40633.13096}, {"ts": 1773163860000, "open": 0.1023, "high": 0.1024, "low": 0.1015, "close": 0.1021, "volume": 293013.7, "quote_volume": 29863.25754, "trades": 377, "taker_buy_volume": 111784.8, "taker_buy_quote": 11391.7861}, {"ts": 1773163920000, "open": 0.102, "high": 0.1025, "low": 0.102, "close": 0.1025, "volume": 192277.3, "quote_volume": 19658.32326, "trades": 282, "taker_buy_volume": 112388.6, "taker_buy_quote": 11489.89701}, {"ts": 1773163980000, "open": 0.1025, "high": 0.1026, "low": 0.1022, "close": 0.1023, "volume": 231682.4, "quote_volume": 23713.53134, "trades": 253, "taker_buy_volume": 160020.9, "taker_buy_quote": 16381.69106}, {"ts": 1773164040000, "open": 0.1024, "high": 0.1025, "low": 0.1021, "close": 0.1021, "volume": 210726.5, "quote_volume": 21548.67924, "trades": 194, "taker_buy_volume": 89678.6, "taker_buy_quote": 9174.09046}, {"ts": 1773164100000, "open": 0.102, "high": 0.1021, "low": 0.1016, "close": 0.1019, "volume": 590278.9, "quote_volume": 60146.00694, "trades": 461, "taker_buy_volume": 397662.2, "taker_buy_quote": 40529.85143}, {"ts": 1773164160000, "open": 0.1018, "high": 0.1022, "low": 0.1015, "close": 0.1016, "volume": 344885.0, "quote_volume": 35121.49782, "trades": 382, "taker_buy_volume": 152747.3, "taker_buy_quote": 15571.47882}, {"ts": 1773164220000, "open": 0.1015, "high": 0.1016, "low": 0.1013, "close": 0.1013, "volume": 467619.6, "quote_volume": 47440.32454, "trades": 474, "taker_buy_volume": 179607.0, "taker_buy_quote": 18227.60152}, {"ts": 1773164280000, "open": 0.1013, "high": 0.1016, "low": 0.1009, "close": 0.1014, "volume": 737693.5, "quote_volume": 74645.38212, "trades": 663, "taker_buy_volume": 251720.0, "taker_buy_quote": 25481.82025}, {"ts": 1773164340000, "open": 0.1014, "high": 0.1016, "low": 0.1011, "close": 0.1015, "volume": 426693.7, "quote_volume": 43261.07278, "trades": 389, "taker_buy_volume": 182227.4, "taker_buy_quote": 18473.38926}, {"ts": 1773164400000, "open": 0.1015, "high": 0.102, "low": 0.1014, "close": 0.1018, "volume": 372880.4, "quote_volume": 37925.00915, "trades": 551, "taker_buy_volume": 172334.8, "taker_buy_quote": 17527.13892}, {"ts": 1773164460000, "open": 0.1018, "high": 0.1031, "low": 0.1017, "close": 0.102, "volume": 1569292.6, "quote_volume": 160875.59981, "trades": 860, "taker_buy_volume": 940364.3, "taker_buy_quote": 96473.43378}, {"ts": 1773164520000, "open": 0.1021, "high": 0.1025, "low": 0.1018, "close": 0.1024, "volume": 498826.1, "quote_volume": 50937.60883, "trades": 464, "taker_buy_volume": 290632.9, "taker_buy_quote": 29695.49243}, {"ts": 1773164580000, "open": 0.1023, "high": 0.1023, "low": 0.1017, "close": 0.102, "volume": 361607.1, "quote_volume": 36910.06553, "trades": 399, "taker_buy_volume": 200550.2, "taker_buy_quote": 20473.06764}, {"ts": 1773164640000, "open": 0.1019, "high": 0.1021, "low": 0.1017, "close": 0.102, "volume": 214129.8, "quote_volume": 21812.59469, "trades": 423, "taker_buy_volume": 103948.9, "taker_buy_quote": 10587.78684}, {"ts": 1773164700000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 177214.9, "quote_volume": 18044.83155, "trades": 187, "taker_buy_volume": 64289.9, "taker_buy_quote": 6546.50995}, {"ts": 1773164760000, "open": 0.1017, "high": 0.1019, "low": 0.1015, "close": 0.1016, "volume": 185304.8, "quote_volume": 18847.69847, "trades": 240, "taker_buy_volume": 104170.3, "taker_buy_quote": 10598.53731}, {"ts": 1773164820000, "open": 0.1017, "high": 0.1023, "low": 0.1017, "close": 0.1023, "volume": 395436.2, "quote_volume": 40338.54079, "trades": 437, "taker_buy_volume": 231178.1, "taker_buy_quote": 23577.81712}, {"ts": 1773164880000, "open": 0.1022, "high": 0.1023, "low": 0.1017, "close": 0.1023, "volume": 141874.6, "quote_volume": 14476.8455, "trades": 260, "taker_buy_volume": 59663.0, "taker_buy_quote": 6091.65648}, {"ts": 1773164940000, "open": 0.1022, "high": 0.1036, "low": 0.1019, "close": 0.103, "volume": 946597.1, "quote_volume": 97218.22507, "trades": 716, "taker_buy_volume": 596850.9, "taker_buy_quote": 61298.47463}, {"ts": 1773165000000, "open": 0.103, "high": 0.1037, "low": 0.103, "close": 0.1033, "volume": 960260.9, "quote_volume": 99201.35524, "trades": 989, "taker_buy_volume": 567857.6, "taker_buy_quote": 58672.27578}, {"ts": 1773165060000, "open": 0.1033, "high": 0.1035, "low": 0.1031, "close": 0.1034, "volume": 287663.5, "quote_volume": 29696.36166, "trades": 391, "taker_buy_volume": 163886.9, "taker_buy_quote": 16922.75775}, {"ts": 1773165120000, "open": 0.1034, "high": 0.1034, "low": 0.103, "close": 0.1032, "volume": 355873.4, "quote_volume": 36744.10501, "trades": 323, "taker_buy_volume": 137551.0, "taker_buy_quote": 14192.84653}, {"ts": 1773165180000, "open": 0.1032, "high": 0.1032, "low": 0.1028, "close": 0.1031, "volume": 200493.5, "quote_volume": 20652.07342, "trades": 239, "taker_buy_volume": 126287.8, "taker_buy_quote": 13006.41132}, {"ts": 1773165240000, "open": 0.1032, "high": 0.1033, "low": 0.1029, "close": 0.1032, "volume": 413961.3, "quote_volume": 42708.54317, "trades": 326, "taker_buy_volume": 258798.3, "taker_buy_quote": 26705.11998}, {"ts": 1773165300000, "open": 0.1031, "high": 0.1033, "low": 0.1027, "close": 0.1031, "volume": 355376.7, "quote_volume": 36617.12351, "trades": 325, "taker_buy_volume": 176232.2, "taker_buy_quote": 18156.73002}, {"ts": 1773165360000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 251524.4, "quote_volume": 25899.04787, "trades": 290, "taker_buy_volume": 113309.3, "taker_buy_quote": 11666.78943}, {"ts": 1773165420000, "open": 0.103, "high": 0.1034, "low": 0.103, "close": 0.1032, "volume": 201774.3, "quote_volume": 20824.41837, "trades": 186, "taker_buy_volume": 86289.8, "taker_buy_quote": 8909.2694}, {"ts": 1773165480000, "open": 0.1031, "high": 0.104, "low": 0.1031, "close": 0.1039, "volume": 948662.2, "quote_volume": 98231.85203, "trades": 801, "taker_buy_volume": 628222.3, "taker_buy_quote": 65044.28453}, {"ts": 1773165540000, "open": 0.1038, "high": 0.1042, "low": 0.1036, "close": 0.1041, "volume": 901017.4, "quote_volume": 93577.70922, "trades": 568, "taker_buy_volume": 461322.6, "taker_buy_quote": 47946.0312}, {"ts": 1773165600000, "open": 0.1041, "high": 0.1046, "low": 0.104, "close": 0.1044, "volume": 648286.5, "quote_volume": 67561.50143, "trades": 582, "taker_buy_volume": 339922.1, "taker_buy_quote": 35421.69765}, {"ts": 1773165660000, "open": 0.1045, "high": 0.1047, "low": 0.1042, "close": 0.1043, "volume": 598542.0, "quote_volume": 62503.74094, "trades": 494, "taker_buy_volume": 323542.3, "taker_buy_quote": 33785.40726}, {"ts": 1773165720000, "open": 0.1042, "high": 0.1048, "low": 0.1041, "close": 0.1042, "volume": 406348.4, "quote_volume": 42414.24274, "trades": 506, "taker_buy_volume": 243759.6, "taker_buy_quote": 25439.07253}, {"ts": 1773165780000, "open": 0.1042, "high": 0.1046, "low": 0.1042, "close": 0.1044, "volume": 249038.2, "quote_volume": 25996.66727, "trades": 391, "taker_buy_volume": 173137.4, "taker_buy_quote": 18073.72018}, {"ts": 1773165840000, "open": 0.1044, "high": 0.1047, "low": 0.1041, "close": 0.1043, "volume": 461281.7, "quote_volume": 48129.18316, "trades": 391, "taker_buy_volume": 235867.3, "taker_buy_quote": 24604.47978}, {"ts": 1773165900000, "open": 0.1042, "high": 0.1046, "low": 0.104, "close": 0.1045, "volume": 386951.8, "quote_volume": 40325.69775, "trades": 353, "taker_buy_volume": 225351.7, "taker_buy_quote": 23483.97493}, {"ts": 1773165960000, "open": 0.1046, "high": 0.1048, "low": 0.1043, "close": 0.1043, "volume": 362922.4, "quote_volume": 37936.3402, "trades": 401, "taker_buy_volume": 154749.6, "taker_buy_quote": 16180.16433}, {"ts": 1773166020000, "open": 0.1043, "high": 0.1044, "low": 0.1039, "close": 0.1042, "volume": 512062.1, "quote_volume": 53305.44211, "trades": 442, "taker_buy_volume": 360881.7, "taker_buy_quote": 37573.10836}, {"ts": 1773166080000, "open": 0.1042, "high": 0.1042, "low": 0.1037, "close": 0.1037, "volume": 353885.8, "quote_volume": 36785.0443, "trades": 375, "taker_buy_volume": 115762.6, "taker_buy_quote": 12035.36833}, {"ts": 1773166140000, "open": 0.1038, "high": 0.1041, "low": 0.1037, "close": 0.1041, "volume": 355365.8, "quote_volume": 36914.88995, "trades": 338, "taker_buy_volume": 227672.6, "taker_buy_quote": 23655.27523}, {"ts": 1773166200000, "open": 0.1041, "high": 0.1042, "low": 0.1039, "close": 0.104, "volume": 322627.7, "quote_volume": 33585.94854, "trades": 345, "taker_buy_volume": 161831.4, "taker_buy_quote": 16846.75922}, {"ts": 1773166260000, "open": 0.104, "high": 0.105, "low": 0.1039, "close": 0.1049, "volume": 542745.2, "quote_volume": 56799.60294, "trades": 430, "taker_buy_volume": 312400.0, "taker_buy_quote": 32740.25304}, {"ts": 1773166320000, "open": 0.1048, "high": 0.105, "low": 0.1044, "close": 0.1044, "volume": 259662.2, "quote_volume": 27190.38237, "trades": 369, "taker_buy_volume": 110557.6, "taker_buy_quote": 11579.23289}, {"ts": 1773166380000, "open": 0.1045, "high": 0.1049, "low": 0.1043, "close": 0.1044, "volume": 315347.1, "quote_volume": 32990.93896, "trades": 258, "taker_buy_volume": 182442.2, "taker_buy_quote": 19084.43224}, {"ts": 1773166440000, "open": 0.1044, "high": 0.1044, "low": 0.1038, "close": 0.1039, "volume": 285074.5, "quote_volume": 29692.03839, "trades": 263, "taker_buy_volume": 113182.6, "taker_buy_quote": 11786.18044}, {"ts": 1773166500000, "open": 0.1039, "high": 0.1039, "low": 0.103, "close": 0.1031, "volume": 785239.5, "quote_volume": 81126.84389, "trades": 761, "taker_buy_volume": 297908.1, "taker_buy_quote": 30771.01708}, {"ts": 1773166560000, "open": 0.1031, "high": 0.1038, "low": 0.1031, "close": 0.1037, "volume": 424607.2, "quote_volume": 43957.86029, "trades": 567, "taker_buy_volume": 260767.1, "taker_buy_quote": 26994.63437}, {"ts": 1773166620000, "open": 0.1036, "high": 0.1045, "low": 0.1036, "close": 0.1041, "volume": 734407.8, "quote_volume": 76443.20179, "trades": 773, "taker_buy_volume": 424492.2, "taker_buy_quote": 44197.76789}, {"ts": 1773166680000, "open": 0.1041, "high": 0.1042, "low": 0.1035, "close": 0.1035, "volume": 193294.6, "quote_volume": 20094.7062, "trades": 526, "taker_buy_volume": 96281.1, "taker_buy_quote": 10014.94996}, {"ts": 1773166740000, "open": 0.1034, "high": 0.1035, "low": 0.1024, "close": 0.1029, "volume": 1054116.1, "quote_volume": 108453.77104, "trades": 1162, "taker_buy_volume": 547812.1, "taker_buy_quote": 56353.30315}, {"ts": 1773166800000, "open": 0.1028, "high": 0.1041, "low": 0.1028, "close": 0.1038, "volume": 985055.9, "quote_volume": 102028.33222, "trades": 842, "taker_buy_volume": 568571.9, "taker_buy_quote": 58882.23318}, {"ts": 1773166860000, "open": 0.1038, "high": 0.1042, "low": 0.1037, "close": 0.1037, "volume": 282142.3, "quote_volume": 29355.38991, "trades": 406, "taker_buy_volume": 142907.5, "taker_buy_quote": 14866.37821}, {"ts": 1773166920000, "open": 0.1036, "high": 0.1036, "low": 0.1031, "close": 0.1034, "volume": 505761.0, "quote_volume": 52241.44128, "trades": 482, "taker_buy_volume": 271475.1, "taker_buy_quote": 28048.76952}, {"ts": 1773166980000, "open": 0.1034, "high": 0.1042, "low": 0.1033, "close": 0.104, "volume": 386606.0, "quote_volume": 40113.80625, "trades": 579, "taker_buy_volume": 167992.4, "taker_buy_quote": 17427.56545}, {"ts": 1773167040000, "open": 0.1039, "high": 0.104, "low": 0.1035, "close": 0.1035, "volume": 199599.1, "quote_volume": 20714.98463, "trades": 381, "taker_buy_volume": 93680.0, "taker_buy_quote": 9721.25993}, {"ts": 1773167100000, "open": 0.1035, "high": 0.1037, "low": 0.1033, "close": 0.1034, "volume": 463929.1, "quote_volume": 48024.46941, "trades": 426, "taker_buy_volume": 283606.0, "taker_buy_quote": 29354.69763}, {"ts": 1773167160000, "open": 0.1035, "high": 0.1036, "low": 0.1032, "close": 0.1032, "volume": 161038.6, "quote_volume": 16650.59596, "trades": 254, "taker_buy_volume": 75615.6, "taker_buy_quote": 7819.67482}, {"ts": 1773167220000, "open": 0.1032, "high": 0.1032, "low": 0.1025, "close": 0.1027, "volume": 240600.3, "quote_volume": 24746.79987, "trades": 313, "taker_buy_volume": 89611.8, "taker_buy_quote": 9218.99354}, {"ts": 1773167280000, "open": 0.1026, "high": 0.1026, "low": 0.1021, "close": 0.1023, "volume": 156444.7, "quote_volume": 16006.17803, "trades": 242, "taker_buy_volume": 105033.5, "taker_buy_quote": 10746.58589}, {"ts": 1773167340000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.1021, "volume": 160507.0, "quote_volume": 16373.41863, "trades": 205, "taker_buy_volume": 102910.1, "taker_buy_quote": 10501.54446}, {"ts": 1773167400000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 160289.2, "quote_volume": 16329.59742, "trades": 273, "taker_buy_volume": 23370.1, "taker_buy_quote": 2381.57667}, {"ts": 1773167460000, "open": 0.1018, "high": 0.1026, "low": 0.1017, "close": 0.1024, "volume": 219863.6, "quote_volume": 22513.86325, "trades": 316, "taker_buy_volume": 120952.4, "taker_buy_quote": 12381.01578}, {"ts": 1773167520000, "open": 0.1023, "high": 0.1025, "low": 0.1022, "close": 0.1023, "volume": 140972.3, "quote_volume": 14429.86123, "trades": 173, "taker_buy_volume": 87394.0, "taker_buy_quote": 8945.52433}, {"ts": 1773167580000, "open": 0.1023, "high": 0.1024, "low": 0.1016, "close": 0.1017, "volume": 186857.7, "quote_volume": 19025.90208, "trades": 317, "taker_buy_volume": 54334.5, "taker_buy_quote": 5536.46677}, {"ts": 1773167640000, "open": 0.1018, "high": 0.1024, "low": 0.1018, "close": 0.1021, "volume": 510986.4, "quote_volume": 52214.09934, "trades": 408, "taker_buy_volume": 193362.4, "taker_buy_quote": 19750.12416}, {"ts": 1773167700000, "open": 0.1022, "high": 0.1023, "low": 0.1017, "close": 0.1021, "volume": 389148.8, "quote_volume": 39717.84809, "trades": 381, "taker_buy_volume": 233886.8, "taker_buy_quote": 23872.7408}, {"ts": 1773167760000, "open": 0.102, "high": 0.103, "low": 0.1018, "close": 0.102, "volume": 270187.5, "quote_volume": 27662.6276, "trades": 419, "taker_buy_volume": 139548.5, "taker_buy_quote": 14282.4444}, {"ts": 1773167820000, "open": 0.1019, "high": 0.1019, "low": 0.1014, "close": 0.1018, "volume": 221223.1, "quote_volume": 22497.82868, "trades": 276, "taker_buy_volume": 86527.1, "taker_buy_quote": 8802.46904}, {"ts": 1773167880000, "open": 0.1018, "high": 0.1023, "low": 0.1018, "close": 0.1022, "volume": 147009.4, "quote_volume": 15013.86541, "trades": 162, "taker_buy_volume": 106692.3, "taker_buy_quote": 10898.16848}, {"ts": 1773167940000, "open": 0.1021, "high": 0.1022, "low": 0.1017, "close": 0.1017, "volume": 68989.7, "quote_volume": 7036.95375, "trades": 115, "taker_buy_volume": 5605.0, "taker_buy_quote": 571.03883}, {"ts": 1773168000000, "open": 0.1017, "high": 0.1018, "low": 0.1008, "close": 0.1009, "volume": 766670.0, "quote_volume": 77617.42483, "trades": 605, "taker_buy_volume": 239456.0, "taker_buy_quote": 24207.62709}, {"ts": 1773168060000, "open": 0.1009, "high": 0.1012, "low": 0.1008, "close": 0.1012, "volume": 398832.9, "quote_volume": 40281.56125, "trades": 261, "taker_buy_volume": 187716.7, "taker_buy_quote": 18958.54896}, {"ts": 1773168120000, "open": 0.1012, "high": 0.1015, "low": 0.101, "close": 0.1014, "volume": 198472.7, "quote_volume": 20091.05973, "trades": 170, "taker_buy_volume": 99510.2, "taker_buy_quote": 10077.20166}, {"ts": 1773168180000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 124462.2, "quote_volume": 12608.03241, "trades": 206, "taker_buy_volume": 82341.5, "taker_buy_quote": 8342.24103}, {"ts": 1773168240000, "open": 0.1013, "high": 0.1016, "low": 0.1012, "close": 0.1016, "volume": 154798.9, "quote_volume": 15706.97138, "trades": 246, "taker_buy_volume": 69621.7, "taker_buy_quote": 7064.78862}, {"ts": 1773168300000, "open": 0.1016, "high": 0.102, "low": 0.1013, "close": 0.1013, "volume": 374993.7, "quote_volume": 38096.28544, "trades": 711, "taker_buy_volume": 192195.4, "taker_buy_quote": 19524.68809}, {"ts": 1773168360000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 177581.1, "quote_volume": 18021.82425, "trades": 338, "taker_buy_volume": 111153.6, "taker_buy_quote": 11280.46299}, {"ts": 1773168420000, "open": 0.1014, "high": 0.1015, "low": 0.1011, "close": 0.1012, "volume": 161844.5, "quote_volume": 16398.52551, "trades": 239, "taker_buy_volume": 88702.3, "taker_buy_quote": 8989.19573}, {"ts": 1773168480000, "open": 0.1013, "high": 0.1018, "low": 0.1012, "close": 0.1014, "volume": 146892.3, "quote_volume": 14907.0158, "trades": 216, "taker_buy_volume": 81402.1, "taker_buy_quote": 8260.29372}, {"ts": 1773168540000, "open": 0.1014, "high": 0.1017, "low": 0.1013, "close": 0.1016, "volume": 156414.0, "quote_volume": 15875.22428, "trades": 154, "taker_buy_volume": 94815.0, "taker_buy_quote": 9618.59745}, {"ts": 1773168600000, "open": 0.1017, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 183373.3, "quote_volume": 18648.31713, "trades": 312, "taker_buy_volume": 109606.8, "taker_buy_quote": 11146.51944}, {"ts": 1773168660000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 181739.3, "quote_volume": 18449.94733, "trades": 232, "taker_buy_volume": 65102.2, "taker_buy_quote": 6608.70396}, {"ts": 1773168720000, "open": 0.1015, "high": 0.1015, "low": 0.1011, "close": 0.1011, "volume": 155089.4, "quote_volume": 15700.24275, "trades": 278, "taker_buy_volume": 78013.8, "taker_buy_quote": 7899.36035}, {"ts": 1773168780000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 156050.5, "quote_volume": 15770.56615, "trades": 229, "taker_buy_volume": 98658.5, "taker_buy_quote": 9969.85235}, {"ts": 1773168840000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 102108.6, "quote_volume": 10316.76759, "trades": 139, "taker_buy_volume": 45339.8, "taker_buy_quote": 4582.06243}, {"ts": 1773168900000, "open": 0.101, "high": 0.101, "low": 0.1004, "close": 0.1004, "volume": 230351.2, "quote_volume": 23185.12134, "trades": 215, "taker_buy_volume": 77278.2, "taker_buy_quote": 7780.53757}, {"ts": 1773168960000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 157385.6, "quote_volume": 15809.43692, "trades": 191, "taker_buy_volume": 68221.5, "taker_buy_quote": 6855.0853}, {"ts": 1773169020000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 135605.2, "quote_volume": 13632.92843, "trades": 174, "taker_buy_volume": 42432.5, "taker_buy_quote": 4266.64482}, {"ts": 1773169080000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 122326.6, "quote_volume": 12286.74616, "trades": 234, "taker_buy_volume": 70140.6, "taker_buy_quote": 7046.28951}, {"ts": 1773169140000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 144590.1, "quote_volume": 14515.6034, "trades": 161, "taker_buy_volume": 62094.5, "taker_buy_quote": 6236.76309}, {"ts": 1773169200000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 175689.2, "quote_volume": 17631.15175, "trades": 187, "taker_buy_volume": 59752.0, "taker_buy_quote": 6001.17177}, {"ts": 1773169260000, "open": 0.1004, "high": 0.1005, "low": 0.0991, "close": 0.0993, "volume": 1553220.0, "quote_volume": 154554.18534, "trades": 554, "taker_buy_volume": 583513.1, "taker_buy_quote": 57922.81862}, {"ts": 1773169320000, "open": 0.0993, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 278102.0, "quote_volume": 27602.38753, "trades": 305, "taker_buy_volume": 157524.0, "taker_buy_quote": 15639.78474}, {"ts": 1773169380000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 709421.8, "quote_volume": 70500.67384, "trades": 477, "taker_buy_volume": 335082.0, "taker_buy_quote": 33306.76209}, {"ts": 1773169440000, "open": 0.0995, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 297240.5, "quote_volume": 29551.90478, "trades": 188, "taker_buy_volume": 163890.1, "taker_buy_quote": 16296.55318}, {"ts": 1773169500000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 179778.8, "quote_volume": 17892.93409, "trades": 187, "taker_buy_volume": 94419.8, "taker_buy_quote": 9398.92091}, {"ts": 1773169560000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 266123.2, "quote_volume": 26458.44154, "trades": 281, "taker_buy_volume": 142387.6, "taker_buy_quote": 14157.1676}, {"ts": 1773169620000, "open": 0.0995, "high": 0.0999, "low": 0.0995, "close": 0.0998, "volume": 137537.3, "quote_volume": 13718.21033, "trades": 314, "taker_buy_volume": 66121.1, "taker_buy_quote": 6597.69063}, {"ts": 1773169680000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 168465.4, "quote_volume": 16807.44549, "trades": 203, "taker_buy_volume": 79541.6, "taker_buy_quote": 7935.30165}, {"ts": 1773169740000, "open": 0.0997, "high": 0.0997, "low": 0.0992, "close": 0.0993, "volume": 127623.0, "quote_volume": 12681.92479, "trades": 118, "taker_buy_volume": 53624.9, "taker_buy_quote": 5327.81546}, {"ts": 1773169800000, "open": 0.0994, "high": 0.0995, "low": 0.099, "close": 0.0991, "volume": 319861.0, "quote_volume": 31722.7827, "trades": 195, "taker_buy_volume": 227985.9, "taker_buy_quote": 22610.42498}, {"ts": 1773169860000, "open": 0.0991, "high": 0.0991, "low": 0.0985, "close": 0.0986, "volume": 314928.1, "quote_volume": 31084.70532, "trades": 340, "taker_buy_volume": 118112.5, "taker_buy_quote": 11654.97026}, {"ts": 1773169920000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 178348.7, "quote_volume": 17616.71423, "trades": 153, "taker_buy_volume": 63367.1, "taker_buy_quote": 6262.04271}, {"ts": 1773169980000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 121578.0, "quote_volume": 12018.55449, "trades": 109, "taker_buy_volume": 67592.5, "taker_buy_quote": 6683.02737}, {"ts": 1773170040000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 177845.1, "quote_volume": 17583.18617, "trades": 307, "taker_buy_volume": 96282.3, "taker_buy_quote": 9521.6075}, {"ts": 1773170100000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 95662.6, "quote_volume": 9458.67907, "trades": 119, "taker_buy_volume": 60936.0, "taker_buy_quote": 6025.60885}, {"ts": 1773170160000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 127330.4, "quote_volume": 12593.30265, "trades": 312, "taker_buy_volume": 37970.6, "taker_buy_quote": 3756.12251}, {"ts": 1773170220000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 158761.5, "quote_volume": 15705.99106, "trades": 172, "taker_buy_volume": 84836.0, "taker_buy_quote": 8394.70847}, {"ts": 1773170280000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 107739.7, "quote_volume": 10665.85701, "trades": 108, "taker_buy_volume": 33869.6, "taker_buy_quote": 3353.30341}, {"ts": 1773170340000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 2732.7, "quote_volume": 270.52117, "trades": 13, "taker_buy_volume": 2571.4, "taker_buy_quote": 254.5686}, {"ts": 1773170400000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 149515.6, "quote_volume": 14758.42976, "trades": 137, "taker_buy_volume": 68962.9, "taker_buy_quote": 6805.98007}, {"ts": 1773170460000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 1176850.0, "quote_volume": 115829.09898, "trades": 379, "taker_buy_volume": 111481.1, "taker_buy_quote": 10982.01479}, {"ts": 1773170520000, "open": 0.0985, "high": 0.0985, "low": 0.0979, "close": 0.0983, "volume": 1532784.1, "quote_volume": 150696.94357, "trades": 428, "taker_buy_volume": 190563.0, "taker_buy_quote": 18718.75575}, {"ts": 1773170580000, "open": 0.0983, "high": 0.0988, "low": 0.0983, "close": 0.0987, "volume": 101432.8, "quote_volume": 9994.59206, "trades": 175, "taker_buy_volume": 77022.1, "taker_buy_quote": 7590.68728}, {"ts": 1773170640000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 61414.2, "quote_volume": 6063.23378, "trades": 209, "taker_buy_volume": 50710.1, "taker_buy_quote": 5007.55982}, {"ts": 1773170700000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 68094.1, "quote_volume": 6720.95721, "trades": 113, "taker_buy_volume": 36086.5, "taker_buy_quote": 3560.47982}, {"ts": 1773170760000, "open": 0.0986, "high": 0.0986, "low": 0.0982, "close": 0.0983, "volume": 236487.7, "quote_volume": 23273.07322, "trades": 175, "taker_buy_volume": 54189.0, "taker_buy_quote": 5335.97022}, {"ts": 1773170820000, "open": 0.0983, "high": 0.0987, "low": 0.0982, "close": 0.0987, "volume": 32218.5, "quote_volume": 3173.94683, "trades": 93, "taker_buy_volume": 29816.6, "taker_buy_quote": 2937.44459}, {"ts": 1773170880000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 100214.8, "quote_volume": 9901.22224, "trades": 115, "taker_buy_volume": 65565.7, "taker_buy_quote": 6477.89116}, {"ts": 1773170940000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 29283.2, "quote_volume": 2893.0724, "trades": 38, "taker_buy_volume": 27300.8, "taker_buy_quote": 2697.2953}, {"ts": 1773171000000, "open": 0.0986, "high": 0.0992, "low": 0.0986, "close": 0.0989, "volume": 69478.1, "quote_volume": 6873.2557, "trades": 273, "taker_buy_volume": 45899.6, "taker_buy_quote": 4542.63534}, {"ts": 1773171060000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 129303.0, "quote_volume": 12812.04475, "trades": 85, "taker_buy_volume": 99456.2, "taker_buy_quote": 9855.4483}, {"ts": 1773171120000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 63634.9, "quote_volume": 6306.07765, "trades": 76, "taker_buy_volume": 20443.0, "taker_buy_quote": 2025.91946}, {"ts": 1773171180000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 60599.4, "quote_volume": 5995.23279, "trades": 61, "taker_buy_volume": 14392.4, "taker_buy_quote": 1424.65741}, {"ts": 1773171240000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 91358.6, "quote_volume": 9056.27766, "trades": 208, "taker_buy_volume": 60973.2, "taker_buy_quote": 6042.37119}, {"ts": 1773171300000, "open": 0.0991, "high": 0.0992, "low": 0.0987, "close": 0.0987, "volume": 159574.2, "quote_volume": 15781.91606, "trades": 112, "taker_buy_volume": 35409.2, "taker_buy_quote": 3504.15093}, {"ts": 1773171360000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 108659.4, "quote_volume": 10735.1667, "trades": 108, "taker_buy_volume": 80882.8, "taker_buy_quote": 7991.16286}, {"ts": 1773171420000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 90080.6, "quote_volume": 8932.59748, "trades": 86, "taker_buy_volume": 36945.8, "taker_buy_quote": 3661.78976}, {"ts": 1773171480000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 153202.3, "quote_volume": 15189.84849, "trades": 117, "taker_buy_volume": 92503.9, "taker_buy_quote": 9170.65218}, {"ts": 1773171540000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 62934.7, "quote_volume": 6222.30397, "trades": 62, "taker_buy_volume": 8724.6, "taker_buy_quote": 863.6172}, {"ts": 1773171600000, "open": 0.0989, "high": 0.1002, "low": 0.0989, "close": 0.1001, "volume": 418349.9, "quote_volume": 41647.36752, "trades": 510, "taker_buy_volume": 217685.2, "taker_buy_quote": 21658.8433}, {"ts": 1773171660000, "open": 0.1001, "high": 0.1003, "low": 0.0998, "close": 0.0998, "volume": 272164.7, "quote_volume": 27239.42528, "trades": 285, "taker_buy_volume": 113075.4, "taker_buy_quote": 11323.79074}, {"ts": 1773171720000, "open": 0.0998, "high": 0.1001, "low": 0.0997, "close": 0.1, "volume": 101179.1, "quote_volume": 10110.45953, "trades": 217, "taker_buy_volume": 39593.5, "taker_buy_quote": 3954.10242}, {"ts": 1773171780000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 113870.6, "quote_volume": 11393.2076, "trades": 81, "taker_buy_volume": 77167.8, "taker_buy_quote": 7721.98253}, {"ts": 1773171840000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 48207.3, "quote_volume": 4816.44205, "trades": 123, "taker_buy_volume": 43019.2, "taker_buy_quote": 4297.86194}, {"ts": 1773171900000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 37922.1, "quote_volume": 3784.27733, "trades": 60, "taker_buy_volume": 21046.4, "taker_buy_quote": 2100.09401}, {"ts": 1773171960000, "open": 0.0997, "high": 0.0997, "low": 0.0993, "close": 0.0995, "volume": 121161.3, "quote_volume": 12049.54699, "trades": 105, "taker_buy_volume": 43154.4, "taker_buy_quote": 4290.85272}, {"ts": 1773172020000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0997, "volume": 82040.2, "quote_volume": 8171.46847, "trades": 110, "taker_buy_volume": 81113.6, "taker_buy_quote": 8079.08645}, {"ts": 1773172080000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 12021.7, "quote_volume": 1197.50865, "trades": 31, "taker_buy_volume": 2385.1, "taker_buy_quote": 237.60718}, {"ts": 1773172140000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 4302.6, "quote_volume": 428.96922, "trades": 8, "taker_buy_volume": 4229.1, "taker_buy_quote": 421.64127}, {"ts": 1773172200000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 68905.8, "quote_volume": 6876.81617, "trades": 74, "taker_buy_volume": 33674.5, "taker_buy_quote": 3360.7449}, {"ts": 1773172260000, "open": 0.0998, "high": 0.0998, "low": 0.0993, "close": 0.0993, "volume": 170957.3, "quote_volume": 17005.88506, "trades": 95, "taker_buy_volume": 31727.7, "taker_buy_quote": 3158.99493}, {"ts": 1773172320000, "open": 0.0993, "high": 0.0994, "low": 0.0991, "close": 0.0991, "volume": 145568.9, "quote_volume": 14452.25429, "trades": 94, "taker_buy_volume": 63766.6, "taker_buy_quote": 6334.61088}, {"ts": 1773172380000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 66128.4, "quote_volume": 6551.34152, "trades": 45, "taker_buy_volume": 17570.7, "taker_buy_quote": 1740.82851}, {"ts": 1773172440000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 51412.1, "quote_volume": 5089.42002, "trades": 67, "taker_buy_volume": 32097.7, "taker_buy_quote": 3179.04232}, {"ts": 1773172500000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 22980.4, "quote_volume": 2277.26352, "trades": 68, "taker_buy_volume": 16332.1, "taker_buy_quote": 1618.45508}, {"ts": 1773172560000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 118072.5, "quote_volume": 11712.69102, "trades": 148, "taker_buy_volume": 70436.3, "taker_buy_quote": 6987.65486}, {"ts": 1773172620000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 160125.3, "quote_volume": 15882.09567, "trades": 107, "taker_buy_volume": 70851.7, "taker_buy_quote": 7028.69084}, {"ts": 1773172680000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 102883.9, "quote_volume": 10226.71704, "trades": 66, "taker_buy_volume": 60681.2, "taker_buy_quote": 6031.1431}, {"ts": 1773172740000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 15359.5, "quote_volume": 1528.39685, "trades": 24, "taker_buy_volume": 14920.0, "taker_buy_quote": 1484.6666}, {"ts": 1773172800000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 55066.6, "quote_volume": 5493.56406, "trades": 89, "taker_buy_volume": 43441.4, "taker_buy_quote": 4334.40583}, {"ts": 1773172860000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 162164.1, "quote_volume": 16206.06704, "trades": 172, "taker_buy_volume": 116851.3, "taker_buy_quote": 11678.27971}, {"ts": 1773172920000, "open": 0.0999, "high": 0.1003, "low": 0.0999, "close": 0.1001, "volume": 52380.8, "quote_volume": 5241.92839, "trades": 93, "taker_buy_volume": 24748.1, "taker_buy_quote": 2475.24769}, {"ts": 1773172980000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 37005.3, "quote_volume": 3703.85786, "trades": 112, "taker_buy_volume": 27320.1, "taker_buy_quote": 2734.75402}, {"ts": 1773173040000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 46486.7, "quote_volume": 4660.53383, "trades": 75, "taker_buy_volume": 39934.2, "taker_buy_quote": 4003.33604}, {"ts": 1773173100000, "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 125529.8, "quote_volume": 12631.52398, "trades": 185, "taker_buy_volume": 45331.3, "taker_buy_quote": 4562.83833}, {"ts": 1773173160000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 78403.9, "quote_volume": 7904.09864, "trades": 132, "taker_buy_volume": 56325.4, "taker_buy_quote": 5678.60103}, {"ts": 1773173220000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 48932.6, "quote_volume": 4932.85441, "trades": 72, "taker_buy_volume": 16282.7, "taker_buy_quote": 1642.62607}, {"ts": 1773173280000, "open": 0.1007, "high": 0.1011, "low": 0.1006, "close": 0.101, "volume": 249825.8, "quote_volume": 25205.54815, "trades": 222, "taker_buy_volume": 185416.7, "taker_buy_quote": 18704.69688}, {"ts": 1773173340000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 94533.6, "quote_volume": 9530.01097, "trades": 96, "taker_buy_volume": 29638.9, "taker_buy_quote": 2988.64344}, {"ts": 1773173400000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 175006.0, "quote_volume": 17624.30468, "trades": 104, "taker_buy_volume": 27569.3, "taker_buy_quote": 2777.026}, {"ts": 1773173460000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 3161.3, "quote_volume": 318.47359, "trades": 29, "taker_buy_volume": 2557.5, "taker_buy_quote": 257.62047}, {"ts": 1773173520000, "open": 0.1008, "high": 0.1016, "low": 0.1008, "close": 0.1014, "volume": 370148.3, "quote_volume": 37468.48121, "trades": 386, "taker_buy_volume": 224622.1, "taker_buy_quote": 22729.96146}, {"ts": 1773173580000, "open": 0.1015, "high": 0.1015, "low": 0.1011, "close": 0.1012, "volume": 60953.7, "quote_volume": 6171.53109, "trades": 92, "taker_buy_volume": 26412.7, "taker_buy_quote": 2674.56324}, {"ts": 1773173640000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 22440.4, "quote_volume": 2270.97668, "trades": 32, "taker_buy_volume": 19717.7, "taker_buy_quote": 1995.43944}, {"ts": 1773173700000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 26443.4, "quote_volume": 2678.06409, "trades": 48, "taker_buy_volume": 24701.5, "taker_buy_quote": 2501.78381}, {"ts": 1773173760000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 61293.2, "quote_volume": 6208.87156, "trades": 51, "taker_buy_volume": 45300.5, "taker_buy_quote": 4589.12731}, {"ts": 1773173820000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 47158.5, "quote_volume": 4781.21686, "trades": 72, "taker_buy_volume": 39421.3, "taker_buy_quote": 3996.75076}, {"ts": 1773173880000, "open": 0.1014, "high": 0.1015, "low": 0.1012, "close": 0.1014, "volume": 52204.7, "quote_volume": 5292.8717, "trades": 103, "taker_buy_volume": 23874.1, "taker_buy_quote": 2420.63519}, {"ts": 1773173940000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 15619.2, "quote_volume": 1584.62999, "trades": 52, "taker_buy_volume": 14612.1, "taker_buy_quote": 1482.50015}, {"ts": 1773174000000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 178301.7, "quote_volume": 18139.89315, "trades": 157, "taker_buy_volume": 152517.9, "taker_buy_quote": 15517.08604}, {"ts": 1773174060000, "open": 0.1018, "high": 0.102, "low": 0.1016, "close": 0.1016, "volume": 101655.1, "quote_volume": 10352.81135, "trades": 109, "taker_buy_volume": 30583.9, "taker_buy_quote": 3113.84166}, {"ts": 1773174120000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 25369.0, "quote_volume": 2582.5387, "trades": 38, "taker_buy_volume": 25369.0, "taker_buy_quote": 2582.5387}, {"ts": 1773174180000, "open": 0.1018, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 32473.8, "quote_volume": 3307.44137, "trades": 71, "taker_buy_volume": 22016.4, "taker_buy_quote": 2241.98143}, {"ts": 1773174240000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 34471.4, "quote_volume": 3514.27311, "trades": 52, "taker_buy_volume": 24642.0, "taker_buy_quote": 2512.13566}, {"ts": 1773174300000, "open": 0.1021, "high": 0.1024, "low": 0.1019, "close": 0.1023, "volume": 335067.8, "quote_volume": 34234.74824, "trades": 440, "taker_buy_volume": 183139.4, "taker_buy_quote": 18713.05635}, {"ts": 1773174360000, "open": 0.1022, "high": 0.1024, "low": 0.1021, "close": 0.1022, "volume": 109498.0, "quote_volume": 11186.55642, "trades": 169, "taker_buy_volume": 72936.2, "taker_buy_quote": 7452.77291}, {"ts": 1773174420000, "open": 0.1023, "high": 0.1024, "low": 0.102, "close": 0.102, "volume": 74559.5, "quote_volume": 7618.90717, "trades": 90, "taker_buy_volume": 22637.0, "taker_buy_quote": 2315.35245}, {"ts": 1773174480000, "open": 0.1019, "high": 0.1021, "low": 0.1018, "close": 0.1019, "volume": 170402.6, "quote_volume": 17369.33459, "trades": 123, "taker_buy_volume": 102402.8, "taker_buy_quote": 10439.06051}, {"ts": 1773174540000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 21557.3, "quote_volume": 2198.8206, "trades": 24, "taker_buy_volume": 21317.3, "taker_buy_quote": 2174.3646}, {"ts": 1773174600000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 110151.8, "quote_volume": 11246.47578, "trades": 114, "taker_buy_volume": 74196.8, "taker_buy_quote": 7575.5689}, {"ts": 1773174660000, "open": 0.1021, "high": 0.1021, "low": 0.1016, "close": 0.1018, "volume": 66269.0, "quote_volume": 6749.6348, "trades": 76, "taker_buy_volume": 25788.0, "taker_buy_quote": 2626.82122}, {"ts": 1773174720000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 130146.7, "quote_volume": 13251.66938, "trades": 61, "taker_buy_volume": 99901.7, "taker_buy_quote": 10172.91998}, {"ts": 1773174780000, "open": 0.1018, "high": 0.1023, "low": 0.1018, "close": 0.1021, "volume": 347033.4, "quote_volume": 35411.32543, "trades": 277, "taker_buy_volume": 211370.9, "taker_buy_quote": 21563.08946}, {"ts": 1773174840000, "open": 0.1021, "high": 0.1022, "low": 0.1019, "close": 0.102, "volume": 101500.8, "quote_volume": 10358.3286, "trades": 114, "taker_buy_volume": 32147.1, "taker_buy_quote": 3279.60206}, {"ts": 1773174900000, "open": 0.1019, "high": 0.1021, "low": 0.1017, "close": 0.1017, "volume": 160115.4, "quote_volume": 16318.55209, "trades": 183, "taker_buy_volume": 89651.6, "taker_buy_quote": 9140.64593}, {"ts": 1773174960000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 61579.7, "quote_volume": 6249.37758, "trades": 90, "taker_buy_volume": 21617.2, "taker_buy_quote": 2193.17237}, {"ts": 1773175020000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 29970.8, "quote_volume": 3040.51174, "trades": 41, "taker_buy_volume": 27259.7, "taker_buy_quote": 2765.55875}, {"ts": 1773175080000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 15817.9, "quote_volume": 1604.17623, "trades": 46, "taker_buy_volume": 5150.1, "taker_buy_quote": 522.6945}, {"ts": 1773175140000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 251101.8, "quote_volume": 25466.84988, "trades": 195, "taker_buy_volume": 126540.7, "taker_buy_quote": 12835.99161}, {"ts": 1773175200000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 1599.6, "quote_volume": 162.37548, "trades": 12, "taker_buy_volume": 160.8, "taker_buy_quote": 16.33728}, {"ts": 1773175260000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 701.0, "quote_volume": 71.09147, "trades": 8, "taker_buy_volume": 100.7, "taker_buy_quote": 10.22105}, {"ts": 1773175320000, "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 62563.8, "quote_volume": 6337.80854, "trades": 93, "taker_buy_volume": 24061.8, "taker_buy_quote": 2437.48588}, {"ts": 1773175380000, "open": 0.101, "high": 0.101, "low": 0.1006, "close": 0.1006, "volume": 44991.1, "quote_volume": 4538.56737, "trades": 80, "taker_buy_volume": 13632.9, "taker_buy_quote": 1373.98341}, {"ts": 1773175440000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 147272.6, "quote_volume": 14823.72668, "trades": 115, "taker_buy_volume": 91371.5, "taker_buy_quote": 9197.50222}, {"ts": 1773175500000, "open": 0.1007, "high": 0.1007, "low": 0.1003, "close": 0.1003, "volume": 170776.5, "quote_volume": 17148.00573, "trades": 129, "taker_buy_volume": 34809.1, "taker_buy_quote": 3494.0157}, {"ts": 1773175560000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 363730.5, "quote_volume": 36423.03776, "trades": 116, "taker_buy_volume": 221623.8, "taker_buy_quote": 22194.85169}, {"ts": 1773175620000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 143725.5, "quote_volume": 14401.12306, "trades": 131, "taker_buy_volume": 70028.5, "taker_buy_quote": 7016.84873}, {"ts": 1773175680000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 138807.2, "quote_volume": 13879.41068, "trades": 136, "taker_buy_volume": 82145.6, "taker_buy_quote": 8214.42839}, {"ts": 1773175740000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 179954.6, "quote_volume": 17983.62226, "trades": 105, "taker_buy_volume": 130963.2, "taker_buy_quote": 13088.45613}, {"ts": 1773175800000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 11658.7, "quote_volume": 1164.76507, "trades": 39, "taker_buy_volume": 966.8, "taker_buy_quote": 96.64426}, {"ts": 1773175860000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 105004.6, "quote_volume": 10494.22799, "trades": 106, "taker_buy_volume": 48337.4, "taker_buy_quote": 4830.1558}, {"ts": 1773175920000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 103309.8, "quote_volume": 10339.57976, "trades": 33, "taker_buy_volume": 94621.1, "taker_buy_quote": 9470.71975}, {"ts": 1773175980000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 27921.9, "quote_volume": 2794.83671, "trades": 48, "taker_buy_volume": 6719.4, "taker_buy_quote": 672.61194}, {"ts": 1773176040000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 23125.6, "quote_volume": 2314.734, "trades": 44, "taker_buy_volume": 12035.2, "taker_buy_quote": 1204.67777}, {"ts": 1773176100000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 22646.9, "quote_volume": 2272.74235, "trades": 58, "taker_buy_volume": 19798.0, "taker_buy_quote": 1986.75029}, {"ts": 1773176160000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 49718.3, "quote_volume": 4996.92268, "trades": 39, "taker_buy_volume": 43435.9, "taker_buy_quote": 4365.61592}, {"ts": 1773176220000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 29375.2, "quote_volume": 2952.55556, "trades": 33, "taker_buy_volume": 4571.3, "taker_buy_quote": 459.82595}, {"ts": 1773176280000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 7999.7, "quote_volume": 803.27983, "trades": 25, "taker_buy_volume": 1099.5, "taker_buy_quote": 110.49975}, {"ts": 1773176340000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 67256.6, "quote_volume": 6756.63072, "trades": 148, "taker_buy_volume": 33530.9, "taker_buy_quote": 3369.7773}, {"ts": 1773176400000, "open": 0.1005, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 140797.9, "quote_volume": 14157.57879, "trades": 151, "taker_buy_volume": 74914.7, "taker_buy_quote": 7530.35078}, {"ts": 1773176460000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 90879.5, "quote_volume": 9161.67975, "trades": 105, "taker_buy_volume": 63930.2, "taker_buy_quote": 6443.78644}, {"ts": 1773176520000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 181886.8, "quote_volume": 18326.25536, "trades": 242, "taker_buy_volume": 93832.8, "taker_buy_quote": 9455.94278}, {"ts": 1773176580000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 62423.4, "quote_volume": 6291.96159, "trades": 48, "taker_buy_volume": 41155.5, "taker_buy_quote": 4148.4744}, {"ts": 1773176640000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 67188.2, "quote_volume": 6762.59821, "trades": 61, "taker_buy_volume": 44107.7, "taker_buy_quote": 4438.80084}, {"ts": 1773176700000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.101, "volume": 162474.0, "quote_volume": 16391.25676, "trades": 189, "taker_buy_volume": 90813.5, "taker_buy_quote": 9162.54576}, {"ts": 1773176760000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 137076.3, "quote_volume": 13855.26754, "trades": 126, "taker_buy_volume": 63630.6, "taker_buy_quote": 6432.16947}, {"ts": 1773176820000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 101620.7, "quote_volume": 10275.67142, "trades": 76, "taker_buy_volume": 57304.8, "taker_buy_quote": 5794.2949}, {"ts": 1773176880000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 96798.2, "quote_volume": 9777.48651, "trades": 121, "taker_buy_volume": 44350.5, "taker_buy_quote": 4479.81126}, {"ts": 1773176940000, "open": 0.101, "high": 0.1014, "low": 0.1009, "close": 0.1013, "volume": 142738.1, "quote_volume": 14441.55257, "trades": 131, "taker_buy_volume": 85562.3, "taker_buy_quote": 8654.39408}, {"ts": 1773177000000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 50641.5, "quote_volume": 5124.86828, "trades": 61, "taker_buy_volume": 19991.8, "taker_buy_quote": 2023.18967}, {"ts": 1773177060000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 158187.3, "quote_volume": 15998.56252, "trades": 169, "taker_buy_volume": 62349.8, "taker_buy_quote": 6306.23343}, {"ts": 1773177120000, "open": 0.101, "high": 0.101, "low": 0.1005, "close": 0.1006, "volume": 254491.8, "quote_volume": 25632.26788, "trades": 217, "taker_buy_volume": 100312.3, "taker_buy_quote": 10110.10704}, {"ts": 1773177180000, "open": 0.1005, "high": 0.1005, "low": 0.0998, "close": 0.0998, "volume": 1342187.6, "quote_volume": 134331.67135, "trades": 333, "taker_buy_volume": 590289.3, "taker_buy_quote": 59058.37627}, {"ts": 1773177240000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 77266.4, "quote_volume": 7706.83657, "trades": 74, "taker_buy_volume": 57824.3, "taker_buy_quote": 5767.11728}, {"ts": 1773177300000, "open": 0.0999, "high": 0.1001, "low": 0.0989, "close": 0.0993, "volume": 775944.4, "quote_volume": 77187.93999, "trades": 497, "taker_buy_volume": 191851.7, "taker_buy_quote": 19114.2582}, {"ts": 1773177360000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 52455.0, "quote_volume": 5212.51331, "trades": 118, "taker_buy_volume": 13322.8, "taker_buy_quote": 1323.65902}, {"ts": 1773177420000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 79357.0, "quote_volume": 7895.58174, "trades": 77, "taker_buy_volume": 66816.5, "taker_buy_quote": 6647.81204}, {"ts": 1773177480000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 23329.1, "quote_volume": 2321.12639, "trades": 46, "taker_buy_volume": 16158.9, "taker_buy_quote": 1607.89119}, {"ts": 1773177540000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 74506.0, "quote_volume": 7413.49359, "trades": 64, "taker_buy_volume": 49989.6, "taker_buy_quote": 4974.13184}, {"ts": 1773177600000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 103758.0, "quote_volume": 10332.6509, "trades": 101, "taker_buy_volume": 57989.7, "taker_buy_quote": 5774.4114}, {"ts": 1773177660000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 44618.0, "quote_volume": 4445.72537, "trades": 57, "taker_buy_volume": 28104.8, "taker_buy_quote": 2799.79372}, {"ts": 1773177720000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 20879.6, "quote_volume": 2083.71964, "trades": 57, "taker_buy_volume": 13174.7, "taker_buy_quote": 1314.7477}, {"ts": 1773177780000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 17068.6, "quote_volume": 1703.2232, "trades": 20, "taker_buy_volume": 11197.4, "taker_buy_quote": 1117.50052}, {"ts": 1773177840000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 61974.7, "quote_volume": 6189.34818, "trades": 66, "taker_buy_volume": 43496.7, "taker_buy_quote": 4343.52085}, {"ts": 1773177900000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 93979.5, "quote_volume": 9388.55205, "trades": 61, "taker_buy_volume": 33809.4, "taker_buy_quote": 3377.55906}, {"ts": 1773177960000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 15950.5, "quote_volume": 1594.6933, "trades": 33, "taker_buy_volume": 15775.2, "taker_buy_quote": 1577.16984}, {"ts": 1773178020000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 23626.9, "quote_volume": 2365.01672, "trades": 35, "taker_buy_volume": 3721.8, "taker_buy_quote": 372.55218}, {"ts": 1773178080000, "open": 0.1, "high": 0.1001, "low": 0.0992, "close": 0.0992, "volume": 544716.3, "quote_volume": 54244.62957, "trades": 347, "taker_buy_volume": 122164.5, "taker_buy_quote": 12192.61016}, {"ts": 1773178140000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 55960.6, "quote_volume": 5545.20869, "trades": 79, "taker_buy_volume": 37731.0, "taker_buy_quote": 3739.3876}, {"ts": 1773178200000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 81032.0, "quote_volume": 8031.76808, "trades": 45, "taker_buy_volume": 58157.8, "taker_buy_quote": 5765.04193}, {"ts": 1773178260000, "open": 0.099, "high": 0.0992, "low": 0.0988, "close": 0.0992, "volume": 201094.0, "quote_volume": 19901.63012, "trades": 161, "taker_buy_volume": 122187.0, "taker_buy_quote": 12093.37347}, {"ts": 1773178320000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 23655.3, "quote_volume": 2348.83661, "trades": 24, "taker_buy_volume": 17800.0, "taker_buy_quote": 1767.40532}, {"ts": 1773178380000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 31820.5, "quote_volume": 3159.43968, "trades": 32, "taker_buy_volume": 18130.3, "taker_buy_quote": 1800.33879}, {"ts": 1773178440000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 27279.9, "quote_volume": 2708.90151, "trades": 18, "taker_buy_volume": 175.2, "taker_buy_quote": 17.4048}, {"ts": 1773178500000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 15497.0, "quote_volume": 1538.8521, "trades": 9, "taker_buy_volume": 5589.5, "taker_buy_quote": 555.03735}, {"ts": 1773178560000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 44084.2, "quote_volume": 4372.31853, "trades": 34, "taker_buy_volume": 18907.3, "taker_buy_quote": 1874.66138}, {"ts": 1773178620000, "open": 0.099, "high": 0.099, "low": 0.0983, "close": 0.0984, "volume": 708541.3, "quote_volume": 69800.47397, "trades": 352, "taker_buy_volume": 175232.6, "taker_buy_quote": 17264.06363}, {"ts": 1773178680000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 256553.0, "quote_volume": 25207.46745, "trades": 258, "taker_buy_volume": 86497.6, "taker_buy_quote": 8501.92671}, {"ts": 1773178740000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 34323.7, "quote_volume": 3377.45208, "trades": 33, "taker_buy_volume": 20625.4, "taker_buy_quote": 2029.53936}, {"ts": 1773178800000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 132617.2, "quote_volume": 13041.54449, "trades": 138, "taker_buy_volume": 56897.4, "taker_buy_quote": 5596.39595}, {"ts": 1773178860000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 60366.4, "quote_volume": 5929.03481, "trades": 63, "taker_buy_volume": 27611.0, "taker_buy_quote": 2710.68223}, {"ts": 1773178920000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 216487.1, "quote_volume": 21263.39057, "trades": 154, "taker_buy_volume": 126880.6, "taker_buy_quote": 12461.75758}, {"ts": 1773178980000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 113880.6, "quote_volume": 11189.83929, "trades": 49, "taker_buy_volume": 113020.2, "taker_buy_quote": 11105.26197}, {"ts": 1773179040000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 378075.2, "quote_volume": 37130.87966, "trades": 102, "taker_buy_volume": 206093.1, "taker_buy_quote": 20238.59465}, {"ts": 1773179100000, "open": 0.0982, "high": 0.0982, "low": 0.0972, "close": 0.0975, "volume": 380219.5, "quote_volume": 37126.10713, "trades": 451, "taker_buy_volume": 157663.7, "taker_buy_quote": 15398.2688}, {"ts": 1773179160000, "open": 0.0975, "high": 0.0979, "low": 0.0975, "close": 0.0979, "volume": 25606.5, "quote_volume": 2502.29772, "trades": 38, "taker_buy_volume": 7716.0, "taker_buy_quote": 754.40512}, {"ts": 1773179220000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 4459.3, "quote_volume": 436.56547, "trades": 8, "taker_buy_volume": 4459.3, "taker_buy_quote": 436.56547}, {"ts": 1773179280000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 27262.3, "quote_volume": 2671.58709, "trades": 79, "taker_buy_volume": 27262.3, "taker_buy_quote": 2671.58709}, {"ts": 1773179340000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 58214.2, "quote_volume": 5705.56192, "trades": 88, "taker_buy_volume": 260.8, "taker_buy_quote": 25.58448}, {"ts": 1773179400000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 34232.4, "quote_volume": 3346.02605, "trades": 50, "taker_buy_volume": 27792.8, "taker_buy_quote": 2716.65598}, {"ts": 1773179460000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 7662.1, "quote_volume": 749.35338, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179520000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 27438.8, "quote_volume": 2682.61506, "trades": 61, "taker_buy_volume": 11827.3, "taker_buy_quote": 1156.61758}, {"ts": 1773179580000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 35159.5, "quote_volume": 3435.17493, "trades": 104, "taker_buy_volume": 19116.2, "taker_buy_quote": 1867.72512}, {"ts": 1773179640000, "open": 0.0979, "high": 0.0982, "low": 0.0978, "close": 0.0978, "volume": 125113.6, "quote_volume": 12263.87327, "trades": 338, "taker_buy_volume": 68443.3, "taker_buy_quote": 6710.96811}, {"ts": 1773179700000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 77269.2, "quote_volume": 7569.2129, "trades": 54, "taker_buy_volume": 61300.4, "taker_buy_quote": 6004.28172}, {"ts": 1773179760000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 11442.1, "quote_volume": 1121.3258, "trades": 38, "taker_buy_volume": 1399.0, "taker_buy_quote": 137.102}, {"ts": 1773179820000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 52176.4, "quote_volume": 5108.06956, "trades": 317, "taker_buy_volume": 25397.7, "taker_buy_quote": 2486.43483}, {"ts": 1773179880000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 159193.7, "quote_volume": 15587.82573, "trades": 133, "taker_buy_volume": 95651.1, "taker_buy_quote": 9365.19377}, {"ts": 1773179940000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 51686.6, "quote_volume": 5069.61048, "trades": 180, "taker_buy_volume": 41472.1, "taker_buy_quote": 4067.56803}, {"ts": 1773180000000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 65738.4, "quote_volume": 6466.40334, "trades": 57, "taker_buy_volume": 18671.5, "taker_buy_quote": 1836.27255}, {"ts": 1773180060000, "open": 0.0984, "high": 0.0987, "low": 0.0982, "close": 0.0987, "volume": 70630.3, "quote_volume": 6957.51482, "trades": 176, "taker_buy_volume": 57548.0, "taker_buy_quote": 5670.03627}, {"ts": 1773180120000, "open": 0.0986, "high": 0.0987, "low": 0.0984, "close": 0.0985, "volume": 50402.3, "quote_volume": 4966.1724, "trades": 98, "taker_buy_volume": 37800.9, "taker_buy_quote": 3724.79935}, {"ts": 1773180180000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 11474.2, "quote_volume": 1129.52937, "trades": 75, "taker_buy_volume": 8563.6, "taker_buy_quote": 843.12633}, {"ts": 1773180240000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 95548.3, "quote_volume": 9406.80077, "trades": 114, "taker_buy_volume": 27005.1, "taker_buy_quote": 2661.13315}, {"ts": 1773180300000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 51936.1, "quote_volume": 5101.49307, "trades": 59, "taker_buy_volume": 31431.4, "taker_buy_quote": 3087.80492}, {"ts": 1773180360000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 87517.5, "quote_volume": 8580.69668, "trades": 57, "taker_buy_volume": 14415.0, "taker_buy_quote": 1414.1115}, {"ts": 1773180420000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 19558.4, "quote_volume": 1917.30116, "trades": 27, "taker_buy_volume": 15545.4, "taker_buy_quote": 1523.71123}, {"ts": 1773180480000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 17915.5, "quote_volume": 1753.92745, "trades": 55, "taker_buy_volume": 13383.9, "taker_buy_quote": 1310.28381}, {"ts": 1773180540000, "open": 0.0979, "high": 0.0983, "low": 0.0979, "close": 0.0983, "volume": 292958.6, "quote_volume": 28748.48678, "trades": 136, "taker_buy_volume": 278468.3, "taker_buy_quote": 27328.30292}, {"ts": 1773180600000, "open": 0.0982, "high": 0.0986, "low": 0.0981, "close": 0.0986, "volume": 110685.6, "quote_volume": 10896.19609, "trades": 125, "taker_buy_volume": 85598.8, "taker_buy_quote": 8429.23949}, {"ts": 1773180660000, "open": 0.0986, "high": 0.0986, "low": 0.0982, "close": 0.0982, "volume": 210246.5, "quote_volume": 20686.01504, "trades": 189, "taker_buy_volume": 30050.5, "taker_buy_quote": 2954.06023}, {"ts": 1773180720000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 23677.7, "quote_volume": 2322.98804, "trades": 37, "taker_buy_volume": 11251.9, "taker_buy_quote": 1103.98287}, {"ts": 1773180780000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 16848.8, "quote_volume": 1655.06701, "trades": 29, "taker_buy_volume": 6334.4, "taker_buy_quote": 622.55293}, {"ts": 1773180840000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 34288.0, "quote_volume": 3366.08533, "trades": 30, "taker_buy_volume": 12670.3, "taker_buy_quote": 1244.2173}, {"ts": 1773180900000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 13722.2, "quote_volume": 1346.15597, "trades": 37, "taker_buy_volume": 13277.9, "taker_buy_quote": 1302.57014}, {"ts": 1773180960000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 23488.5, "quote_volume": 2303.58825, "trades": 60, "taker_buy_volume": 3230.9, "taker_buy_quote": 316.95129}, {"ts": 1773181020000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 33011.4, "quote_volume": 3235.57149, "trades": 46, "taker_buy_volume": 31593.8, "taker_buy_quote": 3096.64669}, {"ts": 1773181080000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1723.0, "quote_volume": 169.1986, "trades": 16, "taker_buy_volume": 729.0, "taker_buy_quote": 71.5878}, {"ts": 1773181140000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 28446.2, "quote_volume": 2792.75088, "trades": 40, "taker_buy_volume": 7331.6, "taker_buy_quote": 719.61922}, {"ts": 1773181200000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1640.9, "quote_volume": 160.8082, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181260000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 46837.4, "quote_volume": 4585.77983, "trades": 43, "taker_buy_volume": 17038.8, "taker_buy_quote": 1668.48772}, {"ts": 1773181320000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 28574.0, "quote_volume": 2803.1094, "trades": 21, "taker_buy_volume": 28482.4, "taker_buy_quote": 2794.12344}, {"ts": 1773181380000, "open": 0.0982, "high": 0.0988, "low": 0.0982, "close": 0.0988, "volume": 290933.9, "quote_volume": 28668.74045, "trades": 289, "taker_buy_volume": 195204.1, "taker_buy_quote": 19227.38054}, {"ts": 1773181440000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 72825.2, "quote_volume": 7216.69391, "trades": 140, "taker_buy_volume": 42844.5, "taker_buy_quote": 4245.71663}, {"ts": 1773181500000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 62678.7, "quote_volume": 6222.96376, "trades": 106, "taker_buy_volume": 44964.8, "taker_buy_quote": 4464.03464}, {"ts": 1773181560000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 59939.5, "quote_volume": 5943.29724, "trades": 142, "taker_buy_volume": 48612.1, "taker_buy_quote": 4820.62435}, {"ts": 1773181620000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 71516.1, "quote_volume": 7090.67137, "trades": 65, "taker_buy_volume": 46369.0, "taker_buy_quote": 4597.07656}, {"ts": 1773181680000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 26470.9, "quote_volume": 2628.43358, "trades": 17, "taker_buy_volume": 10446.9, "taker_buy_quote": 1037.37717}, {"ts": 1773181740000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 122611.2, "quote_volume": 12180.72226, "trades": 90, "taker_buy_volume": 76711.9, "taker_buy_quote": 7623.2965}, {"ts": 1773181800000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 263279.5, "quote_volume": 26133.80527, "trades": 286, "taker_buy_volume": 168691.5, "taker_buy_quote": 16746.86475}, {"ts": 1773181860000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 59234.6, "quote_volume": 5878.8243, "trades": 42, "taker_buy_volume": 26804.9, "taker_buy_quote": 2659.66363}, {"ts": 1773181920000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 49178.7, "quote_volume": 4873.05314, "trades": 60, "taker_buy_volume": 31177.8, "taker_buy_quote": 3088.16023}, {"ts": 1773181980000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 7735.2, "quote_volume": 766.57339, "trades": 41, "taker_buy_volume": 6842.8, "taker_buy_quote": 678.22579}, {"ts": 1773182040000, "open": 0.0992, "high": 0.0994, "low": 0.099, "close": 0.0993, "volume": 104981.0, "quote_volume": 10409.6608, "trades": 119, "taker_buy_volume": 47887.9, "taker_buy_quote": 4748.21378}, {"ts": 1773182100000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 110038.8, "quote_volume": 10917.13701, "trades": 73, "taker_buy_volume": 40791.3, "taker_buy_quote": 4046.50602}, {"ts": 1773182160000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 71494.5, "quote_volume": 7092.14556, "trades": 68, "taker_buy_volume": 20701.8, "taker_buy_quote": 2053.61856}, {"ts": 1773182220000, "open": 0.0991, "high": 0.0991, "low": 0.0986, "close": 0.0988, "volume": 136377.5, "quote_volume": 13475.38207, "trades": 100, "taker_buy_volume": 44050.7, "taker_buy_quote": 4351.45816}, {"ts": 1773182280000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 75256.3, "quote_volume": 7443.10121, "trades": 71, "taker_buy_volume": 39795.3, "taker_buy_quote": 3935.92713}, {"ts": 1773182340000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 25673.5, "quote_volume": 2540.87225, "trades": 57, "taker_buy_volume": 21061.0, "taker_buy_quote": 2084.33216}, {"ts": 1773182400000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 64466.1, "quote_volume": 6390.02012, "trades": 76, "taker_buy_volume": 21793.1, "taker_buy_quote": 2159.96652}, {"ts": 1773182460000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 23577.2, "quote_volume": 2334.88779, "trades": 35, "taker_buy_volume": 15686.1, "taker_buy_quote": 1552.9572}, {"ts": 1773182520000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 22122.8, "quote_volume": 2190.03901, "trades": 32, "taker_buy_volume": 1810.3, "taker_buy_quote": 179.2197}, {"ts": 1773182580000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 34752.1, "quote_volume": 3440.4579, "trades": 41, "taker_buy_volume": 15086.7, "taker_buy_quote": 1493.5833}, {"ts": 1773182640000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 46659.0, "quote_volume": 4618.39175, "trades": 58, "taker_buy_volume": 17243.2, "taker_buy_quote": 1706.48731}, {"ts": 1773182700000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 22538.1, "quote_volume": 2226.76428, "trades": 36, "taker_buy_volume": 20780.1, "taker_buy_quote": 2053.07388}, {"ts": 1773182760000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 48357.8, "quote_volume": 4784.72841, "trades": 49, "taker_buy_volume": 22814.2, "taker_buy_quote": 2256.97163}, {"ts": 1773182820000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 86722.9, "quote_volume": 8608.37597, "trades": 66, "taker_buy_volume": 36621.1, "taker_buy_quote": 3634.98314}, {"ts": 1773182880000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 7764.9, "quote_volume": 769.56924, "trades": 23, "taker_buy_volume": 1809.6, "taker_buy_quote": 179.33136}, {"ts": 1773182940000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 72921.3, "quote_volume": 7225.12323, "trades": 139, "taker_buy_volume": 41216.8, "taker_buy_quote": 4084.32797}, {"ts": 1773183000000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 65818.8, "quote_volume": 6522.49623, "trades": 69, "taker_buy_volume": 33119.2, "taker_buy_quote": 3282.03698}, {"ts": 1773183060000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 29353.2, "quote_volume": 2912.10956, "trades": 80, "taker_buy_volume": 20447.6, "taker_buy_quote": 2028.40298}, {"ts": 1773183120000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 64594.4, "quote_volume": 6414.22392, "trades": 61, "taker_buy_volume": 28556.6, "taker_buy_quote": 2835.67038}, {"ts": 1773183180000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 49555.5, "quote_volume": 4916.67249, "trades": 62, "taker_buy_volume": 19010.6, "taker_buy_quote": 1885.85152}, {"ts": 1773183240000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 5655.6, "quote_volume": 560.93821, "trades": 13, "taker_buy_volume": 5494.4, "taker_buy_quote": 544.96329}, {"ts": 1773183300000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 62218.0, "quote_volume": 6159.62437, "trades": 126, "taker_buy_volume": 31289.3, "taker_buy_quote": 3097.65714}, {"ts": 1773183360000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183420000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 407.5, "quote_volume": 40.32639, "trades": 6, "taker_buy_volume": 246.4, "taker_buy_quote": 24.3936}, {"ts": 1773183480000, "open": 0.099, "high": 0.0994, "low": 0.099, "close": 0.0993, "volume": 42440.7, "quote_volume": 4211.97226, "trades": 82, "taker_buy_volume": 17499.9, "taker_buy_quote": 1735.71085}, {"ts": 1773183540000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 28183.2, "quote_volume": 2798.50186, "trades": 24, "taker_buy_volume": 17989.4, "taker_buy_quote": 1786.4201}, {"ts": 1773183600000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 76806.7, "quote_volume": 7638.58857, "trades": 113, "taker_buy_volume": 35860.7, "taker_buy_quote": 3567.18527}, {"ts": 1773183660000, "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0996, "volume": 89291.8, "quote_volume": 8894.61246, "trades": 126, "taker_buy_volume": 45224.7, "taker_buy_quote": 4505.90461}, {"ts": 1773183720000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 12397.6, "quote_volume": 1234.83086, "trades": 36, "taker_buy_volume": 11661.8, "taker_buy_quote": 1161.54518}, {"ts": 1773183780000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 13760.4, "quote_volume": 1370.60667, "trades": 28, "taker_buy_volume": 8996.4, "taker_buy_quote": 896.11227}, {"ts": 1773183840000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 71368.6, "quote_volume": 7108.37236, "trades": 42, "taker_buy_volume": 44060.2, "taker_buy_quote": 4388.45572}, {"ts": 1773183900000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 148988.3, "quote_volume": 14871.35266, "trades": 144, "taker_buy_volume": 109527.8, "taker_buy_quote": 10931.38362}, {"ts": 1773183960000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 50005.3, "quote_volume": 4990.65228, "trades": 39, "taker_buy_volume": 18743.0, "taker_buy_quote": 1870.67474}, {"ts": 1773184020000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 50662.1, "quote_volume": 5051.05748, "trades": 100, "taker_buy_volume": 35128.9, "taker_buy_quote": 3502.35133}, {"ts": 1773184080000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 28859.9, "quote_volume": 2874.52769, "trades": 40, "taker_buy_volume": 23916.4, "taker_buy_quote": 2382.11925}, {"ts": 1773184140000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 25804.7, "quote_volume": 2569.22701, "trades": 46, "taker_buy_volume": 5353.1, "taker_buy_quote": 533.16876}, {"ts": 1773184200000, "open": 0.0995, "high": 0.0996, "low": 0.0992, "close": 0.0993, "volume": 76544.4, "quote_volume": 7609.18863, "trades": 138, "taker_buy_volume": 7654.2, "taker_buy_quote": 759.60089}, {"ts": 1773184260000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 68701.4, "quote_volume": 6815.17888, "trades": 103, "taker_buy_volume": 33076.7, "taker_buy_quote": 3281.20864}, {"ts": 1773184320000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 32233.2, "quote_volume": 3203.1974, "trades": 61, "taker_buy_volume": 23574.8, "taker_buy_quote": 2342.56351}, {"ts": 1773184380000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1951.6, "quote_volume": 193.79388, "trades": 12, "taker_buy_volume": 707.7, "taker_buy_quote": 70.27461}, {"ts": 1773184440000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 15174.3, "quote_volume": 1508.31044, "trades": 37, "taker_buy_volume": 9658.9, "taker_buy_quote": 960.07968}, {"ts": 1773184500000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 72792.7, "quote_volume": 7242.60348, "trades": 129, "taker_buy_volume": 46252.7, "taker_buy_quote": 4601.58615}, {"ts": 1773184560000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 25696.4, "quote_volume": 2559.35141, "trades": 54, "taker_buy_volume": 23872.0, "taker_buy_quote": 2377.6512}, {"ts": 1773184620000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 9168.2, "quote_volume": 911.36498, "trades": 38, "taker_buy_volume": 5119.3, "taker_buy_quote": 508.86847}, {"ts": 1773184680000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 31045.6, "quote_volume": 3090.43119, "trades": 44, "taker_buy_volume": 4692.3, "taker_buy_quote": 467.02382}, {"ts": 1773184740000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 16774.7, "quote_volume": 1666.61536, "trades": 20, "taker_buy_volume": 15237.3, "taker_buy_quote": 1513.87935}, {"ts": 1773184800000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1869.0, "quote_volume": 185.5917, "trades": 13, "taker_buy_volume": 259.4, "taker_buy_quote": 25.75842}, {"ts": 1773184860000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 6435.1, "quote_volume": 637.85915, "trades": 53, "taker_buy_volume": 2216.6, "taker_buy_quote": 219.67413}, {"ts": 1773184920000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.0991, "volume": 12842.3, "quote_volume": 1272.93723, "trades": 68, "taker_buy_volume": 4954.9, "taker_buy_quote": 491.46228}, {"ts": 1773184980000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 4821.9, "quote_volume": 478.76409, "trades": 16, "taker_buy_volume": 931.1, "taker_buy_quote": 92.41671}, {"ts": 1773185040000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 12113.7, "quote_volume": 1202.91669, "trades": 18, "taker_buy_volume": 11392.1, "taker_buy_quote": 1131.26181}, {"ts": 1773185100000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 12145.5, "quote_volume": 1206.04815, "trades": 35, "taker_buy_volume": 2326.0, "taker_buy_quote": 230.9718}, {"ts": 1773185160000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 410.6, "quote_volume": 40.78866, "trades": 3, "taker_buy_volume": 160.8, "taker_buy_quote": 15.98352}, {"ts": 1773185220000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 80118.2, "quote_volume": 7955.75117, "trades": 62, "taker_buy_volume": 37579.3, "taker_buy_quote": 3731.6384}, {"ts": 1773185280000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 49003.8, "quote_volume": 4866.16888, "trades": 38, "taker_buy_volume": 24050.4, "taker_buy_quote": 2388.29626}, {"ts": 1773185340000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 59065.0, "quote_volume": 5862.0305, "trades": 102, "taker_buy_volume": 34237.7, "taker_buy_quote": 3396.80184}, {"ts": 1773185400000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0993, "volume": 98762.5, "quote_volume": 9811.0708, "trades": 83, "taker_buy_volume": 54455.3, "taker_buy_quote": 5410.88615}, {"ts": 1773185460000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 100376.8, "quote_volume": 9975.13545, "trades": 101, "taker_buy_volume": 48852.0, "taker_buy_quote": 4853.70328}, {"ts": 1773185520000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 38124.7, "quote_volume": 3785.81377, "trades": 34, "taker_buy_volume": 11731.1, "taker_buy_quote": 1164.92929}, {"ts": 1773185580000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 25695.8, "quote_volume": 2553.39512, "trades": 49, "taker_buy_volume": 3799.2, "taker_buy_quote": 377.50519}, {"ts": 1773185640000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 60469.5, "quote_volume": 5999.94421, "trades": 73, "taker_buy_volume": 25422.8, "taker_buy_quote": 2522.1617}, {"ts": 1773185700000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 15811.1, "quote_volume": 1570.04223, "trades": 56, "taker_buy_volume": 2395.8, "taker_buy_quote": 237.90294}, {"ts": 1773185760000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 52033.9, "quote_volume": 5164.06569, "trades": 57, "taker_buy_volume": 25634.2, "taker_buy_quote": 2543.02834}, {"ts": 1773185820000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 24268.2, "quote_volume": 2409.72045, "trades": 29, "taker_buy_volume": 15841.6, "taker_buy_quote": 1573.15844}, {"ts": 1773185880000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 927.0, "quote_volume": 92.1438, "trades": 11, "taker_buy_volume": 779.4, "taker_buy_quote": 77.47236}, {"ts": 1773185940000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 11445.7, "quote_volume": 1137.48527, "trades": 27, "taker_buy_volume": 10056.3, "taker_buy_quote": 999.45589}, {"ts": 1773186000000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 39490.9, "quote_volume": 3921.37365, "trades": 55, "taker_buy_volume": 24745.6, "taker_buy_quote": 2457.23808}, {"ts": 1773186060000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 39244.3, "quote_volume": 3898.84605, "trades": 39, "taker_buy_volume": 21944.7, "taker_buy_quote": 2180.32485}, {"ts": 1773186120000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 4016.2, "quote_volume": 398.46858, "trades": 17, "taker_buy_volume": 256.0, "taker_buy_quote": 25.4208}, {"ts": 1773186180000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 114359.6, "quote_volume": 11366.24275, "trades": 117, "taker_buy_volume": 67188.5, "taker_buy_quote": 6677.44546}, {"ts": 1773186240000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 88822.2, "quote_volume": 8811.72146, "trades": 105, "taker_buy_volume": 48696.8, "taker_buy_quote": 4830.73256}, {"ts": 1773186300000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.0989, "volume": 41947.8, "quote_volume": 4152.70817, "trades": 103, "taker_buy_volume": 26995.1, "taker_buy_quote": 2673.17476}, {"ts": 1773186360000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 3775.3, "quote_volume": 373.38525, "trades": 10, "taker_buy_volume": 80.8, "taker_buy_quote": 7.9992}, {"ts": 1773186420000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 15051.3, "quote_volume": 1488.55282, "trades": 31, "taker_buy_volume": 8571.5, "taker_buy_quote": 847.72135}, {"ts": 1773186480000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 35391.0, "quote_volume": 3496.46907, "trades": 122, "taker_buy_volume": 22959.3, "taker_buy_quote": 2268.37884}, {"ts": 1773186540000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 5599.8, "quote_volume": 553.26024, "trades": 39, "taker_buy_volume": 2449.0, "taker_buy_quote": 241.9612}, {"ts": 1773186600000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 25450.4, "quote_volume": 2516.0132, "trades": 32, "taker_buy_volume": 9186.5, "taker_buy_quote": 908.47384}, {"ts": 1773186660000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 19259.2, "quote_volume": 1902.82512, "trades": 36, "taker_buy_volume": 12756.6, "taker_buy_quote": 1260.36824}, {"ts": 1773186720000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 88959.9, "quote_volume": 8802.77411, "trades": 69, "taker_buy_volume": 40569.4, "taker_buy_quote": 4014.4497}, {"ts": 1773186780000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 30474.9, "quote_volume": 3013.96761, "trades": 54, "taker_buy_volume": 26187.4, "taker_buy_quote": 2589.93386}, {"ts": 1773186840000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 48656.8, "quote_volume": 4811.64141, "trades": 48, "taker_buy_volume": 23738.9, "taker_buy_quote": 2347.35153}, {"ts": 1773186900000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 49505.6, "quote_volume": 4905.93809, "trades": 118, "taker_buy_volume": 19890.3, "taker_buy_quote": 1971.06186}, {"ts": 1773186960000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 27546.4, "quote_volume": 2729.70623, "trades": 82, "taker_buy_volume": 16201.8, "taker_buy_quote": 1605.59838}, {"ts": 1773187020000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 11511.2, "quote_volume": 1139.61788, "trades": 13, "taker_buy_volume": 11407.5, "taker_buy_quote": 1129.35158}, {"ts": 1773187080000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 21112.2, "quote_volume": 2090.11789, "trades": 22, "taker_buy_volume": 19177.1, "taker_buy_quote": 1898.54299}, {"ts": 1773187140000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 14189.7, "quote_volume": 1406.18818, "trades": 24, "taker_buy_volume": 8222.5, "taker_buy_quote": 814.84975}, {"ts": 1773187200000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0988, "volume": 86142.8, "quote_volume": 8519.60402, "trades": 160, "taker_buy_volume": 42820.6, "taker_buy_quote": 4234.13493}, {"ts": 1773187260000, "open": 0.0988, "high": 0.0992, "low": 0.0988, "close": 0.0991, "volume": 101051.3, "quote_volume": 10001.11349, "trades": 158, "taker_buy_volume": 57683.5, "taker_buy_quote": 5707.94414}, {"ts": 1773187320000, "open": 0.0991, "high": 0.0995, "low": 0.0991, "close": 0.0995, "volume": 77569.1, "quote_volume": 7696.19966, "trades": 83, "taker_buy_volume": 27311.0, "taker_buy_quote": 2710.12778}, {"ts": 1773187380000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 47656.0, "quote_volume": 4738.54855, "trades": 104, "taker_buy_volume": 28513.9, "taker_buy_quote": 2836.19042}, {"ts": 1773187440000, "open": 0.0994, "high": 0.0996, "low": 0.0992, "close": 0.0996, "volume": 84464.2, "quote_volume": 8398.84063, "trades": 262, "taker_buy_volume": 61240.4, "taker_buy_quote": 6090.34657}, {"ts": 1773187500000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0997, "volume": 204115.2, "quote_volume": 20345.803, "trades": 273, "taker_buy_volume": 114273.1, "taker_buy_quote": 11389.5008}, {"ts": 1773187560000, "open": 0.0998, "high": 0.1, "low": 0.0995, "close": 0.1, "volume": 309928.5, "quote_volume": 30909.90285, "trades": 303, "taker_buy_volume": 85428.3, "taker_buy_quote": 8525.68826}, {"ts": 1773187620000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 65996.4, "quote_volume": 6592.34233, "trades": 130, "taker_buy_volume": 36044.1, "taker_buy_quote": 3599.7104}, {"ts": 1773187680000, "open": 0.0998, "high": 0.0998, "low": 0.0994, "close": 0.0995, "volume": 104495.3, "quote_volume": 10405.76519, "trades": 156, "taker_buy_volume": 48744.4, "taker_buy_quote": 4854.54844}, {"ts": 1773187740000, "open": 0.0995, "high": 0.1001, "low": 0.0995, "close": 0.0999, "volume": 208282.0, "quote_volume": 20815.91818, "trades": 232, "taker_buy_volume": 143346.6, "taker_buy_quote": 14327.87952}, {"ts": 1773187800000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 108642.7, "quote_volume": 10864.40019, "trades": 181, "taker_buy_volume": 45423.9, "taker_buy_quote": 4542.52019}, {"ts": 1773187860000, "open": 0.1001, "high": 0.1006, "low": 0.1001, "close": 0.1004, "volume": 222181.7, "quote_volume": 22291.93541, "trades": 317, "taker_buy_volume": 121718.4, "taker_buy_quote": 12213.92155}, {"ts": 1773187920000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 149770.5, "quote_volume": 15007.35724, "trades": 194, "taker_buy_volume": 55050.5, "taker_buy_quote": 5516.4883}, {"ts": 1773187980000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 73862.7, "quote_volume": 7394.18335, "trades": 108, "taker_buy_volume": 44029.8, "taker_buy_quote": 4408.2298}, {"ts": 1773188040000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 83220.5, "quote_volume": 8320.33181, "trades": 142, "taker_buy_volume": 42724.7, "taker_buy_quote": 4271.75676}, {"ts": 1773188100000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 24112.3, "quote_volume": 2410.05612, "trades": 100, "taker_buy_volume": 20190.0, "taker_buy_quote": 2018.10985}, {"ts": 1773188160000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 37660.7, "quote_volume": 3769.56724, "trades": 62, "taker_buy_volume": 18349.7, "taker_buy_quote": 1836.57529}, {"ts": 1773188220000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 78802.9, "quote_volume": 7880.74587, "trades": 131, "taker_buy_volume": 30866.5, "taker_buy_quote": 3086.69107}, {"ts": 1773188280000, "open": 0.1001, "high": 0.1001, "low": 0.0997, "close": 0.0997, "volume": 49944.2, "quote_volume": 4994.62823, "trades": 50, "taker_buy_volume": 9219.1, "taker_buy_quote": 922.02503}, {"ts": 1773188340000, "open": 0.0998, "high": 0.1004, "low": 0.0998, "close": 0.1004, "volume": 47800.9, "quote_volume": 4780.14142, "trades": 119, "taker_buy_volume": 14739.3, "taker_buy_quote": 1475.51524}, {"ts": 1773188400000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 74144.8, "quote_volume": 7425.20562, "trades": 114, "taker_buy_volume": 47843.2, "taker_buy_quote": 4791.47221}, {"ts": 1773188460000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 87191.2, "quote_volume": 8745.80756, "trades": 157, "taker_buy_volume": 31832.5, "taker_buy_quote": 3193.42818}, {"ts": 1773188520000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 44493.1, "quote_volume": 4464.32074, "trades": 175, "taker_buy_volume": 19178.2, "taker_buy_quote": 1923.89134}, {"ts": 1773188580000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 67858.0, "quote_volume": 6816.81439, "trades": 88, "taker_buy_volume": 31874.4, "taker_buy_quote": 3202.95064}, {"ts": 1773188640000, "open": 0.1005, "high": 0.1008, "low": 0.1004, "close": 0.1007, "volume": 118186.8, "quote_volume": 11886.08534, "trades": 144, "taker_buy_volume": 67320.1, "taker_buy_quote": 6772.72925}, {"ts": 1773188700000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 151629.0, "quote_volume": 15227.88445, "trades": 142, "taker_buy_volume": 44721.0, "taker_buy_quote": 4492.40742}, {"ts": 1773188760000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 30809.5, "quote_volume": 3094.39098, "trades": 74, "taker_buy_volume": 13564.7, "taker_buy_quote": 1362.52606}, {"ts": 1773188820000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 23739.7, "quote_volume": 2389.63378, "trades": 62, "taker_buy_volume": 15994.2, "taker_buy_quote": 1609.91987}, {"ts": 1773188880000, "open": 0.1008, "high": 0.1013, "low": 0.1008, "close": 0.101, "volume": 355842.5, "quote_volume": 35928.17917, "trades": 284, "taker_buy_volume": 217720.9, "taker_buy_quote": 21984.31523}, {"ts": 1773188940000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 87404.4, "quote_volume": 8823.65789, "trades": 79, "taker_buy_volume": 27733.2, "taker_buy_quote": 2801.13741}, {"ts": 1773189000000, "open": 0.1011, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 120745.6, "quote_volume": 12194.2288, "trades": 121, "taker_buy_volume": 53329.8, "taker_buy_quote": 5386.94006}, {"ts": 1773189060000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 71109.5, "quote_volume": 7178.0215, "trades": 145, "taker_buy_volume": 19156.0, "taker_buy_quote": 1934.4164}, {"ts": 1773189120000, "open": 0.101, "high": 0.101, "low": 0.1006, "close": 0.1007, "volume": 59025.8, "quote_volume": 5945.79827, "trades": 100, "taker_buy_volume": 38697.3, "taker_buy_quote": 3897.15922}, {"ts": 1773189180000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 1788.7, "quote_volume": 180.11909, "trades": 18, "taker_buy_volume": 876.2, "taker_buy_quote": 88.24027}, {"ts": 1773189240000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 27897.4, "quote_volume": 2806.47843, "trades": 46, "taker_buy_volume": 7933.2, "taker_buy_quote": 798.09737}, {"ts": 1773189300000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.1009, "volume": 305344.5, "quote_volume": 30778.12247, "trades": 144, "taker_buy_volume": 222734.9, "taker_buy_quote": 22453.15857}, {"ts": 1773189360000, "open": 0.1009, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 47559.2, "quote_volume": 4798.34899, "trades": 82, "taker_buy_volume": 42095.0, "taker_buy_quote": 4247.08363}, {"ts": 1773189420000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 107476.0, "quote_volume": 10850.50966, "trades": 230, "taker_buy_volume": 54921.5, "taker_buy_quote": 5544.28683}, {"ts": 1773189480000, "open": 0.1009, "high": 0.1013, "low": 0.1009, "close": 0.1009, "volume": 179810.1, "quote_volume": 18165.14315, "trades": 255, "taker_buy_volume": 107101.9, "taker_buy_quote": 10817.63754}, {"ts": 1773189540000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 50235.0, "quote_volume": 5068.71654, "trades": 100, "taker_buy_volume": 6873.2, "taker_buy_quote": 693.51092}, {"ts": 1773189600000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 88660.7, "quote_volume": 8940.50727, "trades": 120, "taker_buy_volume": 47457.8, "taker_buy_quote": 4786.14784}, {"ts": 1773189660000, "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1005, "volume": 62893.6, "quote_volume": 6318.91858, "trades": 142, "taker_buy_volume": 17727.8, "taker_buy_quote": 1781.48307}, {"ts": 1773189720000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 80382.0, "quote_volume": 8089.27762, "trades": 101, "taker_buy_volume": 60531.6, "taker_buy_quote": 6092.55407}, {"ts": 1773189780000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 27698.7, "quote_volume": 2786.94958, "trades": 69, "taker_buy_volume": 3823.7, "taker_buy_quote": 384.97609}, {"ts": 1773189840000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 3139.2, "quote_volume": 315.4959, "trades": 4, "taker_buy_volume": 63.0, "taker_buy_quote": 6.3378}, {"ts": 1773189900000, "open": 0.1005, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 179093.6, "quote_volume": 17948.1436, "trades": 247, "taker_buy_volume": 94855.8, "taker_buy_quote": 9503.09817}, {"ts": 1773189960000, "open": 0.1001, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 49052.0, "quote_volume": 4911.93579, "trades": 90, "taker_buy_volume": 17944.7, "taker_buy_quote": 1798.00593}, {"ts": 1773190020000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 70211.9, "quote_volume": 7026.15832, "trades": 180, "taker_buy_volume": 35759.2, "taker_buy_quote": 3578.3394}, {"ts": 1773190080000, "open": 0.1001, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 39897.7, "quote_volume": 3991.22522, "trades": 57, "taker_buy_volume": 19423.3, "taker_buy_quote": 1944.07741}, {"ts": 1773190140000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 52059.3, "quote_volume": 5208.4236, "trades": 88, "taker_buy_volume": 19085.6, "taker_buy_quote": 1910.13968}, {"ts": 1773190200000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 67292.3, "quote_volume": 6743.8434, "trades": 94, "taker_buy_volume": 34521.0, "taker_buy_quote": 3460.16815}, {"ts": 1773190260000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 149172.1, "quote_volume": 14965.87699, "trades": 322, "taker_buy_volume": 75475.8, "taker_buy_quote": 7576.63325}, {"ts": 1773190320000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 87012.9, "quote_volume": 8763.50437, "trades": 167, "taker_buy_volume": 52364.3, "taker_buy_quote": 5273.48012}, {"ts": 1773190380000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 19629.1, "quote_volume": 1977.79882, "trades": 40, "taker_buy_volume": 13790.0, "taker_buy_quote": 1389.64266}, {"ts": 1773190440000, "open": 0.1007, "high": 0.1009, "low": 0.1005, "close": 0.1008, "volume": 21456.2, "quote_volume": 2161.82021, "trades": 65, "taker_buy_volume": 3447.8, "taker_buy_quote": 347.31445}, {"ts": 1773190500000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 59253.2, "quote_volume": 5978.58903, "trades": 69, "taker_buy_volume": 22944.2, "taker_buy_quote": 2315.12878}, {"ts": 1773190560000, "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1005, "volume": 22505.5, "quote_volume": 2265.19311, "trades": 85, "taker_buy_volume": 8799.5, "taker_buy_quote": 885.22379}, {"ts": 1773190620000, "open": 0.1006, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 57533.3, "quote_volume": 5784.29313, "trades": 314, "taker_buy_volume": 38100.8, "taker_buy_quote": 3830.89257}, {"ts": 1773190680000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 26640.4, "quote_volume": 2678.35522, "trades": 105, "taker_buy_volume": 26541.9, "taker_buy_quote": 2668.45597}, {"ts": 1773190740000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 45503.3, "quote_volume": 4573.01386, "trades": 63, "taker_buy_volume": 19009.7, "taker_buy_quote": 1910.58985}, {"ts": 1773190800000, "open": 0.1005, "high": 0.1008, "low": 0.1004, "close": 0.1008, "volume": 59075.2, "quote_volume": 5942.50482, "trades": 71, "taker_buy_volume": 17089.6, "taker_buy_quote": 1720.51016}, {"ts": 1773190860000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 156183.1, "quote_volume": 15742.52751, "trades": 125, "taker_buy_volume": 49641.2, "taker_buy_quote": 5004.05703}, {"ts": 1773190920000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 94917.4, "quote_volume": 9573.01542, "trades": 120, "taker_buy_volume": 51455.7, "taker_buy_quote": 5190.89478}, {"ts": 1773190980000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 55666.7, "quote_volume": 5616.77993, "trades": 55, "taker_buy_volume": 22556.2, "taker_buy_quote": 2275.93048}, {"ts": 1773191040000, "open": 0.1008, "high": 0.1015, "low": 0.1008, "close": 0.1014, "volume": 109292.2, "quote_volume": 11065.47256, "trades": 169, "taker_buy_volume": 60490.3, "taker_buy_quote": 6123.47604}, {"ts": 1773191100000, "open": 0.1014, "high": 0.1018, "low": 0.1014, "close": 0.1016, "volume": 160357.8, "quote_volume": 16296.011, "trades": 222, "taker_buy_volume": 69421.6, "taker_buy_quote": 7055.00724}, {"ts": 1773191160000, "open": 0.1016, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 55521.1, "quote_volume": 5633.15598, "trades": 182, "taker_buy_volume": 21770.4, "taker_buy_quote": 2208.50718}, {"ts": 1773191220000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 35139.9, "quote_volume": 3562.93609, "trades": 87, "taker_buy_volume": 7407.9, "taker_buy_quote": 751.09557}, {"ts": 1773191280000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 50185.1, "quote_volume": 5092.96744, "trades": 95, "taker_buy_volume": 28868.2, "taker_buy_quote": 2929.35282}, {"ts": 1773191340000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 84774.0, "quote_volume": 8602.73209, "trades": 122, "taker_buy_volume": 19362.7, "taker_buy_quote": 1965.23565}, {"ts": 1773191400000, "open": 0.1014, "high": 0.1018, "low": 0.1014, "close": 0.1018, "volume": 54037.2, "quote_volume": 5493.37836, "trades": 101, "taker_buy_volume": 30179.7, "taker_buy_quote": 3067.88639}, {"ts": 1773191460000, "open": 0.1018, "high": 0.1018, "low": 0.1014, "close": 0.1015, "volume": 89938.0, "quote_volume": 9132.99784, "trades": 106, "taker_buy_volume": 50017.4, "taker_buy_quote": 5081.12678}, {"ts": 1773191520000, "open": 0.1015, "high": 0.1017, "low": 0.1014, "close": 0.1017, "volume": 33615.3, "quote_volume": 3409.95122, "trades": 75, "taker_buy_volume": 11398.9, "taker_buy_quote": 1156.31023}, {"ts": 1773191580000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 8144.1, "quote_volume": 828.23728, "trades": 8, "taker_buy_volume": 7967.2, "taker_buy_quote": 810.26424}, {"ts": 1773191640000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 44260.0, "quote_volume": 4500.03444, "trades": 77, "taker_buy_volume": 19989.0, "taker_buy_quote": 2032.4695}, {"ts": 1773191700000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 197563.1, "quote_volume": 20056.34723, "trades": 109, "taker_buy_volume": 41121.8, "taker_buy_quote": 4176.89589}, {"ts": 1773191760000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1018, "volume": 40653.7, "quote_volume": 4133.86939, "trades": 121, "taker_buy_volume": 17008.2, "taker_buy_quote": 1729.52641}, {"ts": 1773191820000, "open": 0.1017, "high": 0.1022, "low": 0.1016, "close": 0.1021, "volume": 262269.3, "quote_volume": 26723.37196, "trades": 276, "taker_buy_volume": 130593.8, "taker_buy_quote": 13306.91295}, {"ts": 1773191880000, "open": 0.1021, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 104699.8, "quote_volume": 10690.74644, "trades": 223, "taker_buy_volume": 77352.9, "taker_buy_quote": 7898.66621}, {"ts": 1773191940000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.1021, "volume": 55258.0, "quote_volume": 5639.97875, "trades": 98, "taker_buy_volume": 31188.6, "taker_buy_quote": 3183.69633}, {"ts": 1773192000000, "open": 0.102, "high": 0.1022, "low": 0.1018, "close": 0.1018, "volume": 202993.2, "quote_volume": 20689.25267, "trades": 230, "taker_buy_volume": 32177.1, "taker_buy_quote": 3282.77645}, {"ts": 1773192060000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 87058.3, "quote_volume": 8875.98634, "trades": 214, "taker_buy_volume": 57236.8, "taker_buy_quote": 5835.79665}, {"ts": 1773192120000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 76649.4, "quote_volume": 7796.23086, "trades": 93, "taker_buy_volume": 22232.3, "taker_buy_quote": 2261.36079}, {"ts": 1773192180000, "open": 0.1018, "high": 0.102, "low": 0.1016, "close": 0.102, "volume": 174421.7, "quote_volume": 17752.89091, "trades": 187, "taker_buy_volume": 63824.6, "taker_buy_quote": 6498.56205}, {"ts": 1773192240000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 158439.9, "quote_volume": 16153.92448, "trades": 171, "taker_buy_volume": 58467.4, "taker_buy_quote": 5960.72115}, {"ts": 1773192300000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 35651.2, "quote_volume": 3639.26638, "trades": 154, "taker_buy_volume": 13939.3, "taker_buy_quote": 1422.74856}, {"ts": 1773192360000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 8160.1, "quote_volume": 832.3302, "trades": 21, "taker_buy_volume": 7694.8, "taker_buy_quote": 784.8696}, {"ts": 1773192420000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 5430.2, "quote_volume": 553.87844, "trades": 74, "taker_buy_volume": 860.0, "taker_buy_quote": 87.72882}, {"ts": 1773192480000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 72842.8, "quote_volume": 7443.82165, "trades": 191, "taker_buy_volume": 43514.9, "taker_buy_quote": 4448.22318}, {"ts": 1773192540000, "open": 0.1023, "high": 0.1027, "low": 0.1023, "close": 0.1027, "volume": 86253.0, "quote_volume": 8836.78432, "trades": 138, "taker_buy_volume": 64313.1, "taker_buy_quote": 6588.29079}, {"ts": 1773192600000, "open": 0.1027, "high": 0.1028, "low": 0.1025, "close": 0.1027, "volume": 157336.3, "quote_volume": 16151.59488, "trades": 185, "taker_buy_volume": 50288.6, "taker_buy_quote": 5162.06026}, {"ts": 1773192660000, "open": 0.1028, "high": 0.1028, "low": 0.1024, "close": 0.1025, "volume": 46106.0, "quote_volume": 4726.1688, "trades": 119, "taker_buy_volume": 9600.8, "taker_buy_quote": 984.17876}, {"ts": 1773192720000, "open": 0.1024, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 145189.8, "quote_volume": 14877.13103, "trades": 168, "taker_buy_volume": 53443.3, "taker_buy_quote": 5476.31993}, {"ts": 1773192780000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 35396.4, "quote_volume": 3616.04953, "trades": 93, "taker_buy_volume": 10606.3, "taker_buy_quote": 1083.77697}, {"ts": 1773192840000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 33161.8, "quote_volume": 3387.98277, "trades": 61, "taker_buy_volume": 14472.6, "taker_buy_quote": 1478.98164}, {"ts": 1773192900000, "open": 0.1022, "high": 0.1022, "low": 0.1014, "close": 0.1015, "volume": 97522.4, "quote_volume": 9912.61286, "trades": 285, "taker_buy_volume": 48424.4, "taker_buy_quote": 4919.67363}, {"ts": 1773192960000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 56753.7, "quote_volume": 5759.50202, "trades": 60, "taker_buy_volume": 40267.0, "taker_buy_quote": 4086.38205}, {"ts": 1773193020000, "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1013, "volume": 174607.0, "quote_volume": 17722.76961, "trades": 135, "taker_buy_volume": 102728.0, "taker_buy_quote": 10432.27003}, {"ts": 1773193080000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1013, "volume": 109571.0, "quote_volume": 11124.36705, "trades": 86, "taker_buy_volume": 74487.0, "taker_buy_quote": 7564.83745}, {"ts": 1773193140000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 139922.8, "quote_volume": 14167.34339, "trades": 211, "taker_buy_volume": 84618.7, "taker_buy_quote": 8567.7771}, {"ts": 1773193200000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 124923.7, "quote_volume": 12651.68615, "trades": 182, "taker_buy_volume": 51030.3, "taker_buy_quote": 5168.55333}, {"ts": 1773193260000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 113417.2, "quote_volume": 11486.66958, "trades": 65, "taker_buy_volume": 93831.2, "taker_buy_quote": 9504.55652}, {"ts": 1773193320000, "open": 0.1013, "high": 0.1016, "low": 0.1012, "close": 0.1016, "volume": 93918.3, "quote_volume": 9520.63357, "trades": 193, "taker_buy_volume": 44918.1, "taker_buy_quote": 4552.7809}, {"ts": 1773193380000, "open": 0.1017, "high": 0.1021, "low": 0.1016, "close": 0.102, "volume": 27724.9, "quote_volume": 2826.18631, "trades": 145, "taker_buy_volume": 13891.0, "taker_buy_quote": 1415.17567}, {"ts": 1773193440000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 67835.9, "quote_volume": 6912.38103, "trades": 118, "taker_buy_volume": 24553.7, "taker_buy_quote": 2503.44156}, {"ts": 1773193500000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 11258.2, "quote_volume": 1145.03002, "trades": 145, "taker_buy_volume": 8909.7, "taker_buy_quote": 906.11649}, {"ts": 1773193560000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 104611.0, "quote_volume": 10642.90295, "trades": 104, "taker_buy_volume": 62757.0, "taker_buy_quote": 6384.4931}, {"ts": 1773193620000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 33214.3, "quote_volume": 3378.10212, "trades": 46, "taker_buy_volume": 11988.5, "taker_buy_quote": 1219.43826}, {"ts": 1773193680000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 88305.7, "quote_volume": 8975.36424, "trades": 134, "taker_buy_volume": 42975.1, "taker_buy_quote": 4368.94022}, {"ts": 1773193740000, "open": 0.1015, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 63761.7, "quote_volume": 6472.98522, "trades": 100, "taker_buy_volume": 41405.3, "taker_buy_quote": 4203.47811}, {"ts": 1773193800000, "open": 0.1017, "high": 0.102, "low": 0.1017, "close": 0.102, "volume": 50542.2, "quote_volume": 5147.90979, "trades": 173, "taker_buy_volume": 44964.0, "taker_buy_quote": 4579.42818}, {"ts": 1773193860000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 58680.3, "quote_volume": 5985.39929, "trades": 108, "taker_buy_volume": 21113.3, "taker_buy_quote": 2153.57637}, {"ts": 1773193920000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 25487.9, "quote_volume": 2595.27041, "trades": 55, "taker_buy_volume": 11272.7, "taker_buy_quote": 1147.57067}, {"ts": 1773193980000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 69721.9, "quote_volume": 7091.71568, "trades": 76, "taker_buy_volume": 32518.2, "taker_buy_quote": 3308.03702}, {"ts": 1773194040000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 50731.3, "quote_volume": 5162.97221, "trades": 67, "taker_buy_volume": 14170.7, "taker_buy_quote": 1442.15835}, {"ts": 1773194100000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 134933.8, "quote_volume": 13760.7049, "trades": 282, "taker_buy_volume": 66485.6, "taker_buy_quote": 6777.81682}, {"ts": 1773194160000, "open": 0.1021, "high": 0.1023, "low": 0.1019, "close": 0.1023, "volume": 106480.1, "quote_volume": 10868.54712, "trades": 287, "taker_buy_volume": 68073.3, "taker_buy_quote": 6950.76617}, {"ts": 1773194220000, "open": 0.1023, "high": 0.1023, "low": 0.1015, "close": 0.1015, "volume": 253823.5, "quote_volume": 25832.76063, "trades": 230, "taker_buy_volume": 75901.1, "taker_buy_quote": 7732.06068}, {"ts": 1773194280000, "open": 0.1014, "high": 0.102, "low": 0.1014, "close": 0.102, "volume": 283618.0, "quote_volume": 28897.29188, "trades": 317, "taker_buy_volume": 118350.0, "taker_buy_quote": 12059.06442}, {"ts": 1773194340000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 29117.1, "quote_volume": 2966.83783, "trades": 28, "taker_buy_volume": 18347.9, "taker_buy_quote": 1869.65101}, {"ts": 1773194400000, "open": 0.102, "high": 0.1023, "low": 0.1019, "close": 0.1021, "volume": 417517.2, "quote_volume": 42635.44962, "trades": 269, "taker_buy_volume": 242828.7, "taker_buy_quote": 24806.01251}, {"ts": 1773194460000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 105372.4, "quote_volume": 10747.97403, "trades": 224, "taker_buy_volume": 38322.9, "taker_buy_quote": 3908.9358}, {"ts": 1773194520000, "open": 0.1019, "high": 0.102, "low": 0.1017, "close": 0.102, "volume": 68823.4, "quote_volume": 7008.24356, "trades": 146, "taker_buy_volume": 28402.1, "taker_buy_quote": 2892.1129}, {"ts": 1773194580000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 105685.3, "quote_volume": 10763.58742, "trades": 161, "taker_buy_volume": 46083.8, "taker_buy_quote": 4693.23061}, {"ts": 1773194640000, "open": 0.1019, "high": 0.1022, "low": 0.1019, "close": 0.1021, "volume": 65696.2, "quote_volume": 6704.50731, "trades": 138, "taker_buy_volume": 31675.2, "taker_buy_quote": 3231.7015}, {"ts": 1773194700000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 128695.7, "quote_volume": 13122.93228, "trades": 233, "taker_buy_volume": 48903.7, "taker_buy_quote": 4984.59128}, {"ts": 1773194760000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 9599.2, "quote_volume": 978.16828, "trades": 29, "taker_buy_volume": 7663.7, "taker_buy_quote": 780.94083}, {"ts": 1773194820000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 62543.2, "quote_volume": 6367.79325, "trades": 57, "taker_buy_volume": 42230.7, "taker_buy_quote": 4299.98075}, {"ts": 1773194880000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 160283.6, "quote_volume": 16312.56027, "trades": 136, "taker_buy_volume": 68731.8, "taker_buy_quote": 6994.1218}, {"ts": 1773194940000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 164527.4, "quote_volume": 16713.73574, "trades": 166, "taker_buy_volume": 82640.0, "taker_buy_quote": 8395.99714}, {"ts": 1773195000000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 39474.8, "quote_volume": 4006.68239, "trades": 204, "taker_buy_volume": 27213.6, "taker_buy_quote": 2762.1804}, {"ts": 1773195060000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 62151.6, "quote_volume": 6296.95319, "trades": 81, "taker_buy_volume": 9420.2, "taker_buy_quote": 954.87771}, {"ts": 1773195120000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 39799.8, "quote_volume": 4029.14967, "trades": 68, "taker_buy_volume": 27670.2, "taker_buy_quote": 2800.88464}, {"ts": 1773195180000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 46441.9, "quote_volume": 4704.56447, "trades": 33, "taker_buy_volume": 24743.8, "taker_buy_quote": 2506.54694}, {"ts": 1773195240000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 75055.7, "quote_volume": 7595.72874, "trades": 63, "taker_buy_volume": 36125.9, "taker_buy_quote": 3655.98665}, {"ts": 1773195300000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1009, "volume": 352330.7, "quote_volume": 35602.13767, "trades": 204, "taker_buy_volume": 136311.5, "taker_buy_quote": 13781.3896}, {"ts": 1773195360000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 22949.6, "quote_volume": 2315.44824, "trades": 32, "taker_buy_volume": 16812.9, "taker_buy_quote": 1696.43251}, {"ts": 1773195420000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 12213.2, "quote_volume": 1232.3981, "trades": 26, "taker_buy_volume": 11247.9, "taker_buy_quote": 1135.00825}, {"ts": 1773195480000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 159610.2, "quote_volume": 16115.99618, "trades": 112, "taker_buy_volume": 57412.5, "taker_buy_quote": 5795.9199}, {"ts": 1773195540000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 50635.2, "quote_volume": 5098.99835, "trades": 171, "taker_buy_volume": 21753.6, "taker_buy_quote": 2190.59672}, {"ts": 1773195600000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 43344.2, "quote_volume": 4356.94017, "trades": 68, "taker_buy_volume": 740.9, "taker_buy_quote": 74.46045}, {"ts": 1773195660000, "open": 0.1005, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 58922.5, "quote_volume": 5923.05966, "trades": 69, "taker_buy_volume": 23965.9, "taker_buy_quote": 2410.16704}, {"ts": 1773195720000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 19769.9, "quote_volume": 1986.28033, "trades": 55, "taker_buy_volume": 8213.1, "taker_buy_quote": 825.41655}, {"ts": 1773195780000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 65968.0, "quote_volume": 6621.93899, "trades": 103, "taker_buy_volume": 35540.4, "taker_buy_quote": 3567.72702}, {"ts": 1773195840000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 74808.8, "quote_volume": 7516.27605, "trades": 69, "taker_buy_volume": 26669.0, "taker_buy_quote": 2679.24057}, {"ts": 1773195900000, "open": 0.1006, "high": 0.1006, "low": 0.1, "close": 0.1001, "volume": 318859.3, "quote_volume": 31942.15708, "trades": 343, "taker_buy_volume": 63735.8, "taker_buy_quote": 6395.51823}, {"ts": 1773195960000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 30193.0, "quote_volume": 3026.25576, "trades": 40, "taker_buy_volume": 18350.0, "taker_buy_quote": 1839.64197}, {"ts": 1773196020000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 48780.4, "quote_volume": 4887.80605, "trades": 35, "taker_buy_volume": 18268.7, "taker_buy_quote": 1830.53371}, {"ts": 1773196080000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 22911.2, "quote_volume": 2295.69004, "trades": 36, "taker_buy_volume": 9750.9, "taker_buy_quote": 977.04018}, {"ts": 1773196140000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 13783.0, "quote_volume": 1379.6783, "trades": 19, "taker_buy_volume": 2970.4, "taker_buy_quote": 297.33704}, {"ts": 1773196200000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 155876.5, "quote_volume": 15574.56406, "trades": 51, "taker_buy_volume": 6389.5, "taker_buy_quote": 638.96899}, {"ts": 1773196260000, "open": 0.0999, "high": 0.0999, "low": 0.0995, "close": 0.0995, "volume": 221741.6, "quote_volume": 22098.13729, "trades": 189, "taker_buy_volume": 151575.5, "taker_buy_quote": 15103.50536}, {"ts": 1773196320000, "open": 0.0995, "high": 0.0995, "low": 0.0991, "close": 0.0991, "volume": 153918.9, "quote_volume": 15302.52875, "trades": 385, "taker_buy_volume": 86390.1, "taker_buy_quote": 8593.53815}, {"ts": 1773196380000, "open": 0.0991, "high": 0.0991, "low": 0.0985, "close": 0.0987, "volume": 401679.9, "quote_volume": 39673.38387, "trades": 414, "taker_buy_volume": 187660.2, "taker_buy_quote": 18533.51306}, {"ts": 1773196440000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 45949.8, "quote_volume": 4535.46635, "trades": 93, "taker_buy_volume": 24876.9, "taker_buy_quote": 2455.59104}, {"ts": 1773196500000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 235336.5, "quote_volume": 23226.81719, "trades": 162, "taker_buy_volume": 139829.8, "taker_buy_quote": 13804.08233}, {"ts": 1773196560000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0987, "volume": 238343.3, "quote_volume": 23513.46856, "trades": 169, "taker_buy_volume": 65295.0, "taker_buy_quote": 6443.75464}, {"ts": 1773196620000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 66807.5, "quote_volume": 6602.67236, "trades": 141, "taker_buy_volume": 25661.4, "taker_buy_quote": 2536.44608}, {"ts": 1773196680000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 160888.0, "quote_volume": 15869.19271, "trades": 245, "taker_buy_volume": 45254.7, "taker_buy_quote": 4464.003}, {"ts": 1773196740000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 2970.8, "quote_volume": 292.81242, "trades": 32, "taker_buy_volume": 855.7, "taker_buy_quote": 84.39369}, {"ts": 1773196800000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 35579.4, "quote_volume": 3511.17388, "trades": 91, "taker_buy_volume": 16404.0, "taker_buy_quote": 1618.68972}, {"ts": 1773196860000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 13389.4, "quote_volume": 1321.47839, "trades": 45, "taker_buy_volume": 10070.8, "taker_buy_quote": 993.98796}, {"ts": 1773196920000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 92786.9, "quote_volume": 9158.88508, "trades": 70, "taker_buy_volume": 54959.1, "taker_buy_quote": 5425.07228}, {"ts": 1773196980000, "open": 0.0987, "high": 0.0987, "low": 0.0983, "close": 0.0983, "volume": 85686.4, "quote_volume": 8438.57362, "trades": 107, "taker_buy_volume": 36134.0, "taker_buy_quote": 3558.11054}, {"ts": 1773197040000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 63928.8, "quote_volume": 6294.74458, "trades": 59, "taker_buy_volume": 41663.2, "taker_buy_quote": 4101.60075}, {"ts": 1773197100000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 58062.9, "quote_volume": 5724.22263, "trades": 196, "taker_buy_volume": 17958.3, "taker_buy_quote": 1770.32656}, {"ts": 1773197160000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 93413.2, "quote_volume": 9217.67784, "trades": 58, "taker_buy_volume": 30268.1, "taker_buy_quote": 2985.39935}, {"ts": 1773197220000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 40954.0, "quote_volume": 4038.13014, "trades": 56, "taker_buy_volume": 9646.5, "taker_buy_quote": 951.21064}, {"ts": 1773197280000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 233195.9, "quote_volume": 22941.76195, "trades": 129, "taker_buy_volume": 31589.6, "taker_buy_quote": 3108.45041}, {"ts": 1773197340000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 110361.7, "quote_volume": 10864.05747, "trades": 86, "taker_buy_volume": 69459.1, "taker_buy_quote": 6838.60279}, {"ts": 1773197400000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 51291.4, "quote_volume": 5052.18397, "trades": 149, "taker_buy_volume": 27681.1, "taker_buy_quote": 2726.60253}, {"ts": 1773197460000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 2804.5, "quote_volume": 276.27952, "trades": 23, "taker_buy_volume": 1353.5, "taker_buy_quote": 133.35602}, {"ts": 1773197520000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 27957.5, "quote_volume": 2758.91988, "trades": 52, "taker_buy_volume": 14611.4, "taker_buy_quote": 1442.1005}, {"ts": 1773197580000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 26517.6, "quote_volume": 2614.93406, "trades": 33, "taker_buy_volume": 11130.2, "taker_buy_quote": 1097.73642}, {"ts": 1773197640000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 46751.3, "quote_volume": 4613.90597, "trades": 103, "taker_buy_volume": 23797.9, "taker_buy_quote": 2348.57727}, {"ts": 1773197700000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 14275.2, "quote_volume": 1408.98434, "trades": 32, "taker_buy_volume": 3600.6, "taker_buy_quote": 355.40942}, {"ts": 1773197760000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 3697.6, "quote_volume": 364.98322, "trades": 6, "taker_buy_volume": 301.0, "taker_buy_quote": 29.7388}, {"ts": 1773197820000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 1001.5, "quote_volume": 98.87815, "trades": 2, "taker_buy_volume": 301.0, "taker_buy_quote": 29.7388}, {"ts": 1773197880000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 60785.7, "quote_volume": 6002.59605, "trades": 69, "taker_buy_volume": 25760.9, "taker_buy_quote": 2544.17718}, {"ts": 1773197940000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 21616.6, "quote_volume": 2133.57352, "trades": 36, "taker_buy_volume": 13377.3, "taker_buy_quote": 1320.35461}, {"ts": 1773198000000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 17125.2, "quote_volume": 1691.91579, "trades": 32, "taker_buy_volume": 9670.0, "taker_buy_quote": 955.4562}, {"ts": 1773198060000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 55047.8, "quote_volume": 5447.9844, "trades": 185, "taker_buy_volume": 25230.5, "taker_buy_quote": 2496.25937}, {"ts": 1773198120000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 84884.2, "quote_volume": 8396.93342, "trades": 90, "taker_buy_volume": 82644.2, "taker_buy_quote": 8175.51927}, {"ts": 1773198180000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 25803.0, "quote_volume": 2549.3364, "trades": 73, "taker_buy_volume": 7039.8, "taker_buy_quote": 695.53224}, {"ts": 1773198240000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 20116.0, "quote_volume": 1985.53152, "trades": 45, "taker_buy_volume": 8379.0, "taker_buy_quote": 827.01843}, {"ts": 1773198300000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 10293.0, "quote_volume": 1016.9484, "trades": 18, "taker_buy_volume": 10212.1, "taker_buy_quote": 1008.95548}, {"ts": 1773198360000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 85630.0, "quote_volume": 8462.20652, "trades": 103, "taker_buy_volume": 33000.9, "taker_buy_quote": 3260.60356}, {"ts": 1773198420000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 53805.7, "quote_volume": 5308.27567, "trades": 59, "taker_buy_volume": 25852.5, "taker_buy_quote": 2550.8709}, {"ts": 1773198480000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 7472.8, "quote_volume": 738.73496, "trades": 50, "taker_buy_volume": 3915.3, "taker_buy_quote": 386.91441}, {"ts": 1773198540000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 34757.0, "quote_volume": 3438.68567, "trades": 125, "taker_buy_volume": 26443.2, "taker_buy_quote": 2616.44177}, {"ts": 1773198600000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 4695.5, "quote_volume": 465.69862, "trades": 35, "taker_buy_volume": 3632.6, "taker_buy_quote": 360.25894}, {"ts": 1773198660000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 58682.3, "quote_volume": 5804.14052, "trades": 280, "taker_buy_volume": 27059.3, "taker_buy_quote": 2676.17487}, {"ts": 1773198720000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 95115.4, "quote_volume": 9400.1389, "trades": 50, "taker_buy_volume": 36804.9, "taker_buy_quote": 3637.17588}, {"ts": 1773198780000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 1337.8, "quote_volume": 132.17464, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198840000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 8640.5, "quote_volume": 853.6814, "trades": 29, "taker_buy_volume": 1040.1, "taker_buy_quote": 102.76188}, {"ts": 1773198900000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 9324.7, "quote_volume": 921.28036, "trades": 9, "taker_buy_volume": 8762.7, "taker_buy_quote": 865.75476}, {"ts": 1773198960000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 11994.5, "quote_volume": 1185.0566, "trades": 50, "taker_buy_volume": 11903.5, "taker_buy_quote": 1176.0658}, {"ts": 1773199020000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 40403.4, "quote_volume": 3995.2368, "trades": 57, "taker_buy_volume": 21176.2, "taker_buy_quote": 2093.7769}, {"ts": 1773199080000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 132242.2, "quote_volume": 13023.09, "trades": 116, "taker_buy_volume": 81269.7, "taker_buy_quote": 8004.65068}, {"ts": 1773199140000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 3059.7, "quote_volume": 301.6123, "trades": 15, "taker_buy_volume": 2318.5, "taker_buy_quote": 228.6041}, {"ts": 1773199200000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 19538.5, "quote_volume": 1924.15534, "trades": 21, "taker_buy_volume": 14626.6, "taker_buy_quote": 1440.7201}, {"ts": 1773199260000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 139765.3, "quote_volume": 13739.44044, "trades": 93, "taker_buy_volume": 43145.8, "taker_buy_quote": 4241.23214}, {"ts": 1773199320000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 81950.0, "quote_volume": 8060.30611, "trades": 73, "taker_buy_volume": 49087.0, "taker_buy_quote": 4828.12363}, {"ts": 1773199380000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 895.5, "quote_volume": 88.03883, "trades": 9, "taker_buy_volume": 111.8, "taker_buy_quote": 11.00112}, {"ts": 1773199440000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 92491.8, "quote_volume": 9057.68183, "trades": 133, "taker_buy_volume": 49682.9, "taker_buy_quote": 4864.043}, {"ts": 1773199500000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 88188.6, "quote_volume": 8634.38047, "trades": 176, "taker_buy_volume": 45805.4, "taker_buy_quote": 4485.32784}, {"ts": 1773199560000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 16237.0, "quote_volume": 1591.23619, "trades": 13, "taker_buy_volume": 16237.0, "taker_buy_quote": 1591.23619}, {"ts": 1773199620000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 13428.7, "quote_volume": 1315.29438, "trades": 30, "taker_buy_volume": 2189.7, "taker_buy_quote": 214.43286}, {"ts": 1773199680000, "open": 0.0978, "high": 0.0978, "low": 0.0974, "close": 0.0976, "volume": 363485.5, "quote_volume": 35450.24326, "trades": 178, "taker_buy_volume": 90223.2, "taker_buy_quote": 8798.02445}, {"ts": 1773199740000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 107089.7, "quote_volume": 10429.16586, "trades": 122, "taker_buy_volume": 74173.2, "taker_buy_quote": 7223.63056}, {"ts": 1773199800000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 9097.4, "quote_volume": 886.08676, "trades": 31, "taker_buy_volume": 5291.0, "taker_buy_quote": 515.3434}, {"ts": 1773199860000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 15706.2, "quote_volume": 1529.78388, "trades": 20, "taker_buy_volume": 5864.3, "taker_buy_quote": 571.18282}, {"ts": 1773199920000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 138863.3, "quote_volume": 13547.66539, "trades": 34, "taker_buy_volume": 138668.8, "taker_buy_quote": 13528.68219}, {"ts": 1773199980000, "open": 0.0976, "high": 0.0978, "low": 0.0975, "close": 0.0978, "volume": 63084.2, "quote_volume": 6160.25158, "trades": 128, "taker_buy_volume": 40689.0, "taker_buy_quote": 3973.54193}, {"ts": 1773200040000, "open": 0.0978, "high": 0.0979, "low": 0.0976, "close": 0.0976, "volume": 38199.2, "quote_volume": 3734.57318, "trades": 65, "taker_buy_volume": 13540.3, "taker_buy_quote": 1324.12896}, {"ts": 1773200100000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 21389.7, "quote_volume": 2087.63472, "trades": 170, "taker_buy_volume": 9845.7, "taker_buy_quote": 960.94032}, {"ts": 1773200160000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 14028.9, "quote_volume": 1369.18446, "trades": 21, "taker_buy_volume": 12922.3, "taker_buy_quote": 1261.21648}, {"ts": 1773200220000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 30989.2, "quote_volume": 3024.69646, "trades": 76, "taker_buy_volume": 8601.9, "taker_buy_quote": 839.69598}, {"ts": 1773200280000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 13982.4, "quote_volume": 1366.03281, "trades": 29, "taker_buy_volume": 13151.2, "taker_buy_quote": 1284.84607}, {"ts": 1773200340000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 41859.3, "quote_volume": 4089.65361, "trades": 36, "taker_buy_volume": 24472.1, "taker_buy_quote": 2390.92417}, {"ts": 1773200400000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2407.8, "quote_volume": 235.48284, "trades": 11, "taker_buy_volume": 2407.8, "taker_buy_quote": 235.48284}, {"ts": 1773200460000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 48112.1, "quote_volume": 4701.46911, "trades": 127, "taker_buy_volume": 112.5, "taker_buy_quote": 11.0025}, {"ts": 1773200520000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 22093.4, "quote_volume": 2158.49778, "trades": 42, "taker_buy_volume": 2419.3, "taker_buy_quote": 236.36561}, {"ts": 1773200580000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200640000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 31481.0, "quote_volume": 3069.6363, "trades": 52, "taker_buy_volume": 17760.8, "taker_buy_quote": 1731.678}, {"ts": 1773200700000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 13110.6, "quote_volume": 1278.27324, "trades": 19, "taker_buy_volume": 12240.2, "taker_buy_quote": 1193.4195}, {"ts": 1773200760000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 8048.5, "quote_volume": 784.74147, "trades": 11, "taker_buy_volume": 7864.1, "taker_buy_quote": 766.76247}, {"ts": 1773200820000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 22288.6, "quote_volume": 2173.1385, "trades": 27, "taker_buy_volume": 1530.0, "taker_buy_quote": 149.175}, {"ts": 1773200880000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 80869.1, "quote_volume": 7885.3077, "trades": 97, "taker_buy_volume": 65777.7, "taker_buy_quote": 6414.11872}, {"ts": 1773200940000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0978, "volume": 80733.0, "quote_volume": 7887.52528, "trades": 58, "taker_buy_volume": 14946.9, "taker_buy_quote": 1460.25848}, {"ts": 1773201000000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 128519.6, "quote_volume": 12590.37034, "trades": 107, "taker_buy_volume": 71049.1, "taker_buy_quote": 6960.46515}, {"ts": 1773201060000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 198.4, "quote_volume": 19.45489, "trades": 3, "taker_buy_volume": 116.9, "taker_buy_quote": 11.46789}, {"ts": 1773201120000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 5763.4, "quote_volume": 564.41514, "trades": 44, "taker_buy_volume": 1163.4, "taker_buy_quote": 113.91922}, {"ts": 1773201180000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 14091.4, "quote_volume": 1380.80786, "trades": 33, "taker_buy_volume": 12645.4, "taker_buy_quote": 1239.14126}, {"ts": 1773201240000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 8546.3, "quote_volume": 837.52826, "trades": 21, "taker_buy_volume": 944.2, "taker_buy_quote": 92.56245}, {"ts": 1773201300000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 119184.3, "quote_volume": 11664.99238, "trades": 117, "taker_buy_volume": 43795.1, "taker_buy_quote": 4287.31675}, {"ts": 1773201360000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 26682.4, "quote_volume": 2612.37937, "trades": 163, "taker_buy_volume": 5770.3, "taker_buy_quote": 565.08778}, {"ts": 1773201420000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 14401.0, "quote_volume": 1411.02337, "trades": 15, "taker_buy_volume": 13740.8, "taker_buy_quote": 1346.39796}, {"ts": 1773201480000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 1946.4, "quote_volume": 190.57194, "trades": 7, "taker_buy_volume": 193.8, "taker_buy_quote": 18.9924}, {"ts": 1773201540000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 81995.7, "quote_volume": 8027.36882, "trades": 112, "taker_buy_volume": 29607.1, "taker_buy_quote": 2898.53509}, {"ts": 1773201600000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 1144.8, "quote_volume": 111.95224, "trades": 9, "taker_buy_volume": 52.2, "taker_buy_quote": 5.10516}, {"ts": 1773201660000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 41872.6, "quote_volume": 4091.15778, "trades": 70, "taker_buy_volume": 26699.6, "taker_buy_quote": 2609.04873}, {"ts": 1773201720000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0979, "volume": 49845.3, "quote_volume": 4884.17252, "trades": 69, "taker_buy_volume": 38317.2, "taker_buy_quote": 3754.84808}, {"ts": 1773201780000, "open": 0.0978, "high": 0.098, "low": 0.0977, "close": 0.0978, "volume": 252701.9, "quote_volume": 24721.60861, "trades": 171, "taker_buy_volume": 160980.5, "taker_buy_quote": 15754.27249}, {"ts": 1773201840000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 31111.7, "quote_volume": 3039.80183, "trades": 38, "taker_buy_volume": 18142.5, "taker_buy_quote": 1772.71099}, {"ts": 1773201900000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 24913.4, "quote_volume": 2432.06901, "trades": 30, "taker_buy_volume": 860.1, "taker_buy_quote": 84.07164}, {"ts": 1773201960000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 13886.7, "quote_volume": 1357.4695, "trades": 33, "taker_buy_volume": 5952.5, "taker_buy_quote": 582.1545}, {"ts": 1773202020000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 28725.3, "quote_volume": 2809.31753, "trades": 56, "taker_buy_volume": 13380.4, "taker_buy_quote": 1309.45898}, {"ts": 1773202080000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 2920.6, "quote_volume": 285.9155, "trades": 26, "taker_buy_volume": 793.1, "taker_buy_quote": 77.64449}, {"ts": 1773202140000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 23353.3, "quote_volume": 2281.73531, "trades": 41, "taker_buy_volume": 9688.4, "taker_buy_quote": 946.55668}, {"ts": 1773202200000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 20414.9, "quote_volume": 1996.54045, "trades": 37, "taker_buy_volume": 16929.6, "taker_buy_quote": 1655.71488}, {"ts": 1773202260000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 18070.1, "quote_volume": 1765.45695, "trades": 27, "taker_buy_volume": 9464.5, "taker_buy_quote": 924.68983}, {"ts": 1773202320000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 37241.4, "quote_volume": 3638.48479, "trades": 238, "taker_buy_volume": 11795.2, "taker_buy_quote": 1152.40025}, {"ts": 1773202380000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 1788.1, "quote_volume": 174.90654, "trades": 16, "taker_buy_volume": 1571.1, "taker_buy_quote": 153.69543}, {"ts": 1773202440000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 56177.6, "quote_volume": 5505.18229, "trades": 101, "taker_buy_volume": 37433.9, "taker_buy_quote": 3668.31091}, {"ts": 1773202500000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 70395.6, "quote_volume": 6907.88707, "trades": 68, "taker_buy_volume": 42489.8, "taker_buy_quote": 4170.32809}, {"ts": 1773202560000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 68722.3, "quote_volume": 6732.63442, "trades": 106, "taker_buy_volume": 859.8, "taker_buy_quote": 84.28812}, {"ts": 1773202620000, "open": 0.0978, "high": 0.0979, "low": 0.0976, "close": 0.0976, "volume": 85446.6, "quote_volume": 8354.14325, "trades": 131, "taker_buy_volume": 46753.2, "taker_buy_quote": 4572.79988}, {"ts": 1773202680000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 69071.7, "quote_volume": 6747.46044, "trades": 61, "taker_buy_volume": 41088.3, "taker_buy_quote": 4014.39813}, {"ts": 1773202740000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 11138.3, "quote_volume": 1087.85436, "trades": 27, "taker_buy_volume": 3507.1, "taker_buy_quote": 342.84656}, {"ts": 1773202800000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 11538.0, "quote_volume": 1127.83468, "trades": 17, "taker_buy_volume": 5720.8, "taker_buy_quote": 559.49424}, {"ts": 1773202860000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 5888.8, "quote_volume": 575.90984, "trades": 13, "taker_buy_volume": 5740.8, "taker_buy_quote": 561.45024}, {"ts": 1773202920000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 5215.2, "quote_volume": 510.5578, "trades": 2, "taker_buy_volume": 5112.4, "taker_buy_quote": 500.50396}, {"ts": 1773202980000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 72527.6, "quote_volume": 7110.9353, "trades": 112, "taker_buy_volume": 44234.3, "taker_buy_quote": 4336.3416}, {"ts": 1773203040000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 34502.7, "quote_volume": 3392.59664, "trades": 53, "taker_buy_volume": 13685.3, "taker_buy_quote": 1346.48322}, {"ts": 1773203100000, "open": 0.0983, "high": 0.0986, "low": 0.0982, "close": 0.0986, "volume": 116234.1, "quote_volume": 11439.5259, "trades": 146, "taker_buy_volume": 59841.4, "taker_buy_quote": 5889.26347}, {"ts": 1773203160000, "open": 0.0987, "high": 0.0994, "low": 0.0987, "close": 0.0993, "volume": 115893.3, "quote_volume": 11491.46034, "trades": 269, "taker_buy_volume": 103270.4, "taker_buy_quote": 10238.59119}, {"ts": 1773203220000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 108845.7, "quote_volume": 10792.95978, "trades": 138, "taker_buy_volume": 35546.4, "taker_buy_quote": 3525.4535}, {"ts": 1773203280000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 17803.5, "quote_volume": 1764.34214, "trades": 20, "taker_buy_volume": 11888.8, "taker_buy_quote": 1178.19537}, {"ts": 1773203340000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 315850.3, "quote_volume": 31306.75827, "trades": 171, "taker_buy_volume": 71106.9, "taker_buy_quote": 7050.03286}, {"ts": 1773203400000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 23330.0, "quote_volume": 2311.29468, "trades": 124, "taker_buy_volume": 5588.3, "taker_buy_quote": 553.65358}, {"ts": 1773203460000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 26876.0, "quote_volume": 2664.51972, "trades": 68, "taker_buy_volume": 13489.2, "taker_buy_quote": 1337.96361}, {"ts": 1773203520000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 80740.7, "quote_volume": 8008.43639, "trades": 90, "taker_buy_volume": 38345.8, "taker_buy_quote": 3803.90336}, {"ts": 1773203580000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 15012.2, "quote_volume": 1487.63675, "trades": 64, "taker_buy_volume": 2417.6, "taker_buy_quote": 239.55053}, {"ts": 1773203640000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 57557.9, "quote_volume": 5709.7598, "trades": 165, "taker_buy_volume": 20648.3, "taker_buy_quote": 2048.32748}, {"ts": 1773203700000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 49449.9, "quote_volume": 4904.55925, "trades": 153, "taker_buy_volume": 19688.9, "taker_buy_quote": 1952.37943}, {"ts": 1773203760000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 59973.5, "quote_volume": 5952.13505, "trades": 84, "taker_buy_volume": 53441.1, "taker_buy_quote": 5303.66351}, {"ts": 1773203820000, "open": 0.0993, "high": 0.0993, "low": 0.0988, "close": 0.0989, "volume": 118753.2, "quote_volume": 11763.08093, "trades": 136, "taker_buy_volume": 35990.3, "taker_buy_quote": 3569.27697}, {"ts": 1773203880000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 33682.3, "quote_volume": 3327.83707, "trades": 30, "taker_buy_volume": 19462.0, "taker_buy_quote": 1922.87143}, {"ts": 1773203940000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 41030.1, "quote_volume": 4057.86578, "trades": 41, "taker_buy_volume": 30198.9, "taker_buy_quote": 2986.67121}, {"ts": 1773204000000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 61276.3, "quote_volume": 6060.2365, "trades": 91, "taker_buy_volume": 21970.8, "taker_buy_quote": 2172.92255}, {"ts": 1773204060000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 16647.9, "quote_volume": 1647.35912, "trades": 18, "taker_buy_volume": 16647.9, "taker_buy_quote": 1647.35912}, {"ts": 1773204120000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 98099.4, "quote_volume": 9702.07018, "trades": 80, "taker_buy_volume": 48273.4, "taker_buy_quote": 4774.27878}, {"ts": 1773204180000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 72734.4, "quote_volume": 7182.96226, "trades": 223, "taker_buy_volume": 24636.0, "taker_buy_quote": 2432.77552}, {"ts": 1773204240000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 705.2, "quote_volume": 69.53272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204300000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 12858.3, "quote_volume": 1267.82838, "trades": 26, "taker_buy_volume": 3517.4, "taker_buy_quote": 346.81564}, {"ts": 1773204360000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 46479.2, "quote_volume": 4587.78117, "trades": 45, "taker_buy_volume": 34844.9, "taker_buy_quote": 3439.47576}, {"ts": 1773204420000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 53954.4, "quote_volume": 5330.99102, "trades": 64, "taker_buy_volume": 14100.7, "taker_buy_quote": 1393.43447}, {"ts": 1773204480000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 28719.0, "quote_volume": 2841.01592, "trades": 57, "taker_buy_volume": 6056.5, "taker_buy_quote": 599.53746}, {"ts": 1773204540000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 14902.8, "quote_volume": 1473.88692, "trades": 18, "taker_buy_volume": 3536.1, "taker_buy_quote": 349.72029}, {"ts": 1773204600000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 28377.1, "quote_volume": 2809.35962, "trades": 156, "taker_buy_volume": 27406.3, "taker_buy_quote": 2713.25042}, {"ts": 1773204660000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 24238.1, "quote_volume": 2400.79395, "trades": 51, "taker_buy_volume": 8660.1, "taker_buy_quote": 857.64375}, {"ts": 1773204720000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 68380.0, "quote_volume": 6769.57217, "trades": 203, "taker_buy_volume": 34533.8, "taker_buy_quote": 3418.8462}, {"ts": 1773204780000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 42111.3, "quote_volume": 4180.76143, "trades": 255, "taker_buy_volume": 21318.7, "taker_buy_quote": 2116.37687}, {"ts": 1773204840000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 75544.2, "quote_volume": 7501.54712, "trades": 85, "taker_buy_volume": 16452.1, "taker_buy_quote": 1633.70159}, {"ts": 1773204900000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 35471.5, "quote_volume": 3519.10647, "trades": 363, "taker_buy_volume": 31589.1, "taker_buy_quote": 3133.76692}, {"ts": 1773204960000, "open": 0.0993, "high": 0.0997, "low": 0.0993, "close": 0.0995, "volume": 41370.3, "quote_volume": 4117.58381, "trades": 133, "taker_buy_volume": 24799.2, "taker_buy_quote": 2468.59243}, {"ts": 1773205020000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 2859.1, "quote_volume": 284.87543, "trades": 26, "taker_buy_volume": 1966.2, "taker_buy_quote": 195.94259}, {"ts": 1773205080000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 25781.7, "quote_volume": 2569.70562, "trades": 36, "taker_buy_volume": 20072.7, "taker_buy_quote": 2001.07127}, {"ts": 1773205140000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 28322.6, "quote_volume": 2823.79352, "trades": 35, "taker_buy_volume": 6469.6, "taker_buy_quote": 645.05944}, {"ts": 1773205200000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 27487.1, "quote_volume": 2743.29946, "trades": 57, "taker_buy_volume": 18876.2, "taker_buy_quote": 1884.13578}, {"ts": 1773205260000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 32642.5, "quote_volume": 3254.38467, "trades": 108, "taker_buy_volume": 14669.1, "taker_buy_quote": 1462.86869}, {"ts": 1773205320000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 79310.6, "quote_volume": 7915.68625, "trades": 85, "taker_buy_volume": 56591.2, "taker_buy_quote": 5650.52016}, {"ts": 1773205380000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 30111.1, "quote_volume": 3008.48259, "trades": 82, "taker_buy_volume": 6325.4, "taker_buy_quote": 632.38346}, {"ts": 1773205440000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 45353.9, "quote_volume": 4526.21958, "trades": 86, "taker_buy_volume": 13531.6, "taker_buy_quote": 1350.45368}, {"ts": 1773205500000, "open": 0.0998, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 103465.1, "quote_volume": 10322.33322, "trades": 261, "taker_buy_volume": 65242.0, "taker_buy_quote": 6507.88637}, {"ts": 1773205560000, "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 57606.9, "quote_volume": 5760.98041, "trades": 157, "taker_buy_volume": 20427.9, "taker_buy_quote": 2043.21603}, {"ts": 1773205620000, "open": 0.1, "high": 0.1003, "low": 0.0999, "close": 0.1003, "volume": 111019.0, "quote_volume": 11115.96704, "trades": 122, "taker_buy_volume": 80296.2, "taker_buy_quote": 8040.18994}, {"ts": 1773205680000, "open": 0.1002, "high": 0.1002, "low": 0.0998, "close": 0.1, "volume": 192570.0, "quote_volume": 19244.96055, "trades": 192, "taker_buy_volume": 79861.1, "taker_buy_quote": 7980.49523}, {"ts": 1773205740000, "open": 0.1, "high": 0.1001, "low": 0.0995, "close": 0.0995, "volume": 345042.2, "quote_volume": 34411.29271, "trades": 184, "taker_buy_volume": 65451.7, "taker_buy_quote": 6538.85832}, {"ts": 1773205800000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 89854.4, "quote_volume": 8940.49171, "trades": 105, "taker_buy_volume": 38966.8, "taker_buy_quote": 3877.1966}, {"ts": 1773205860000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 31639.4, "quote_volume": 3145.11953, "trades": 42, "taker_buy_volume": 2373.3, "taker_buy_quote": 236.07724}, {"ts": 1773205920000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 68094.8, "quote_volume": 6774.64963, "trades": 57, "taker_buy_volume": 18678.3, "taker_buy_quote": 1858.49085}, {"ts": 1773205980000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 25842.5, "quote_volume": 2572.83173, "trades": 47, "taker_buy_volume": 7594.8, "taker_buy_quote": 756.2581}, {"ts": 1773206040000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 10560.5, "quote_volume": 1052.76099, "trades": 25, "taker_buy_volume": 2092.8, "taker_buy_quote": 208.65216}, {"ts": 1773206100000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 34605.4, "quote_volume": 3447.99342, "trades": 57, "taker_buy_volume": 20188.6, "taker_buy_quote": 2010.86768}, {"ts": 1773206160000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 126209.0, "quote_volume": 12575.96229, "trades": 108, "taker_buy_volume": 63070.7, "taker_buy_quote": 6283.19187}, {"ts": 1773206220000, "open": 0.0997, "high": 0.1001, "low": 0.0997, "close": 0.0999, "volume": 35162.9, "quote_volume": 3513.81371, "trades": 96, "taker_buy_volume": 20515.2, "taker_buy_quote": 2049.4228}, {"ts": 1773206280000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 14296.6, "quote_volume": 1428.27923, "trades": 42, "taker_buy_volume": 1340.7, "taker_buy_quote": 133.99483}, {"ts": 1773206340000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 7161.3, "quote_volume": 713.7564, "trades": 31, "taker_buy_volume": 100.3, "taker_buy_quote": 9.99991}, {"ts": 1773206400000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 1538.8, "quote_volume": 153.25446, "trades": 12, "taker_buy_volume": 1358.4, "taker_buy_quote": 135.29664}, {"ts": 1773206460000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 29329.7, "quote_volume": 2915.85944, "trades": 51, "taker_buy_volume": 16923.8, "taker_buy_quote": 1682.28878}, {"ts": 1773206520000, "open": 0.0994, "high": 0.0994, "low": 0.0991, "close": 0.0992, "volume": 80537.7, "quote_volume": 7987.70502, "trades": 100, "taker_buy_volume": 33238.9, "taker_buy_quote": 3297.29888}, {"ts": 1773206580000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 12668.9, "quote_volume": 1256.75488, "trades": 21, "taker_buy_volume": 6150.6, "taker_buy_quote": 610.13952}, {"ts": 1773206640000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 32027.9, "quote_volume": 3180.3574, "trades": 56, "taker_buy_volume": 15837.9, "taker_buy_quote": 1572.71153}, {"ts": 1773206700000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 17393.4, "quote_volume": 1727.16462, "trades": 42, "taker_buy_volume": 2317.3, "taker_buy_quote": 230.10789}, {"ts": 1773206760000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206820000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 10591.1, "quote_volume": 1051.37167, "trades": 49, "taker_buy_volume": 1723.9, "taker_buy_quote": 171.12732}, {"ts": 1773206880000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 48137.4, "quote_volume": 4771.22884, "trades": 44, "taker_buy_volume": 27282.4, "taker_buy_quote": 2703.70718}, {"ts": 1773206940000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 22967.3, "quote_volume": 2276.04878, "trades": 17, "taker_buy_volume": 10975.3, "taker_buy_quote": 1087.65223}, {"ts": 1773207000000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 188149.0, "quote_volume": 18629.47047, "trades": 115, "taker_buy_volume": 13130.1, "taker_buy_quote": 1301.19291}, {"ts": 1773207060000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 73505.0, "quote_volume": 7276.995, "trades": 44, "taker_buy_volume": 22657.2, "taker_buy_quote": 2243.0628}, {"ts": 1773207120000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 103866.9, "quote_volume": 10272.40347, "trades": 68, "taker_buy_volume": 14632.3, "taker_buy_quote": 1447.76983}, {"ts": 1773207180000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 45297.2, "quote_volume": 4473.68965, "trades": 59, "taker_buy_volume": 30002.3, "taker_buy_quote": 2963.38822}, {"ts": 1773207240000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 131450.3, "quote_volume": 12963.23668, "trades": 48, "taker_buy_volume": 107898.6, "taker_buy_quote": 10638.80196}, {"ts": 1773207300000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 105428.6, "quote_volume": 10394.78246, "trades": 98, "taker_buy_volume": 11832.7, "taker_buy_quote": 1166.9081}, {"ts": 1773207360000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 30092.9, "quote_volume": 2952.25589, "trades": 59, "taker_buy_volume": 9432.9, "taker_buy_quote": 925.36749}, {"ts": 1773207420000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 102202.4, "quote_volume": 10027.5332, "trades": 54, "taker_buy_volume": 87359.4, "taker_buy_quote": 8571.44714}, {"ts": 1773207480000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 17489.4, "quote_volume": 1719.0028, "trades": 76, "taker_buy_volume": 5855.3, "taker_buy_quote": 575.57599}, {"ts": 1773207540000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 150957.8, "quote_volume": 14812.63716, "trades": 78, "taker_buy_volume": 25732.7, "taker_buy_quote": 2524.38787}, {"ts": 1773207600000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 160048.8, "quote_volume": 15706.63753, "trades": 121, "taker_buy_volume": 61921.5, "taker_buy_quote": 6075.86379}, {"ts": 1773207660000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 79453.6, "quote_volume": 7794.46717, "trades": 76, "taker_buy_volume": 58445.9, "taker_buy_quote": 5733.6118}, {"ts": 1773207720000, "open": 0.0981, "high": 0.0981, "low": 0.0976, "close": 0.0978, "volume": 224905.7, "quote_volume": 21989.86013, "trades": 308, "taker_buy_volume": 50590.6, "taker_buy_quote": 4945.49375}, {"ts": 1773207780000, "open": 0.0977, "high": 0.0979, "low": 0.0976, "close": 0.0979, "volume": 119121.6, "quote_volume": 11649.57285, "trades": 130, "taker_buy_volume": 89950.7, "taker_buy_quote": 8798.02761}, {"ts": 1773207840000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 52542.1, "quote_volume": 5156.01924, "trades": 93, "taker_buy_volume": 18070.3, "taker_buy_quote": 1774.19604}, {"ts": 1773207900000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 68653.6, "quote_volume": 6730.33298, "trades": 87, "taker_buy_volume": 11944.6, "taker_buy_quote": 1170.78736}, {"ts": 1773207960000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 59422.9, "quote_volume": 5817.49925, "trades": 43, "taker_buy_volume": 44154.5, "taker_buy_quote": 4322.73676}, {"ts": 1773208020000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1455.0, "quote_volume": 142.4445, "trades": 19, "taker_buy_volume": 882.0, "taker_buy_quote": 86.3478}, {"ts": 1773208080000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 69941.3, "quote_volume": 6842.9231, "trades": 133, "taker_buy_volume": 49060.4, "taker_buy_quote": 4801.58894}, {"ts": 1773208140000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0976, "volume": 281143.5, "quote_volume": 27417.08684, "trades": 144, "taker_buy_volume": 76610.2, "taker_buy_quote": 7474.8297}, {"ts": 1773208200000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1076.5, "quote_volume": 105.0664, "trades": 13, "taker_buy_volume": 461.7, "taker_buy_quote": 45.06192}, {"ts": 1773208260000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 1108.4, "quote_volume": 108.19008, "trades": 8, "taker_buy_volume": 102.4, "taker_buy_quote": 10.00448}, {"ts": 1773208320000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 5809.7, "quote_volume": 567.07789, "trades": 4, "taker_buy_volume": 511.7, "taker_buy_quote": 49.99309}, {"ts": 1773208380000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 43547.6, "quote_volume": 4254.57184, "trades": 26, "taker_buy_volume": 37792.0, "taker_buy_quote": 3692.2784}, {"ts": 1773208440000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 108109.8, "quote_volume": 10540.28281, "trades": 99, "taker_buy_volume": 42654.1, "taker_buy_quote": 4159.17279}, {"ts": 1773208500000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 75103.0, "quote_volume": 7307.1766, "trades": 83, "taker_buy_volume": 6550.1, "taker_buy_quote": 637.32473}, {"ts": 1773208560000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 30859.9, "quote_volume": 2999.89498, "trades": 47, "taker_buy_volume": 28869.9, "taker_buy_quote": 2806.46698}, {"ts": 1773208620000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 28346.5, "quote_volume": 2758.08365, "trades": 54, "taker_buy_volume": 24680.3, "taker_buy_quote": 2401.39319}, {"ts": 1773208680000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 53229.7, "quote_volume": 5178.4826, "trades": 35, "taker_buy_volume": 19873.6, "taker_buy_quote": 1933.70128}, {"ts": 1773208740000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 2703.1, "quote_volume": 262.7516, "trades": 11, "taker_buy_volume": 102.8, "taker_buy_quote": 10.00244}, {"ts": 1773208800000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 67041.2, "quote_volume": 6528.41508, "trades": 53, "taker_buy_volume": 65339.2, "taker_buy_quote": 6362.64028}, {"ts": 1773208860000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 431.0, "quote_volume": 41.9363, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208920000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 50818.9, "quote_volume": 4941.55427, "trades": 58, "taker_buy_volume": 36135.1, "taker_buy_quote": 3513.15966}, {"ts": 1773208980000, "open": 0.0972, "high": 0.0972, "low": 0.0968, "close": 0.097, "volume": 139488.2, "quote_volume": 13531.83813, "trades": 146, "taker_buy_volume": 43294.3, "taker_buy_quote": 4201.82397}, {"ts": 1773209040000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 53857.2, "quote_volume": 5224.15748, "trades": 43, "taker_buy_volume": 41108.0, "taker_buy_quote": 3988.63534}, {"ts": 1773209100000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 31276.1, "quote_volume": 3036.88766, "trades": 56, "taker_buy_volume": 10122.5, "taker_buy_quote": 982.90402}, {"ts": 1773209160000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 92503.4, "quote_volume": 8977.02135, "trades": 89, "taker_buy_volume": 46106.3, "taker_buy_quote": 4474.01986}, {"ts": 1773209220000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 6895.9, "quote_volume": 669.51164, "trades": 23, "taker_buy_volume": 6556.2, "taker_buy_quote": 636.55045}, {"ts": 1773209280000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 65573.9, "quote_volume": 6373.71491, "trades": 48, "taker_buy_volume": 60681.1, "taker_buy_quote": 5898.21621}, {"ts": 1773209340000, "open": 0.0972, "high": 0.0973, "low": 0.0963, "close": 0.0965, "volume": 472885.5, "quote_volume": 45639.17693, "trades": 399, "taker_buy_volume": 166885.0, "taker_buy_quote": 16107.22387}, {"ts": 1773209400000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 92451.4, "quote_volume": 8934.5408, "trades": 66, "taker_buy_volume": 57211.5, "taker_buy_quote": 5527.49123}, {"ts": 1773209460000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 35635.1, "quote_volume": 3452.83237, "trades": 44, "taker_buy_volume": 34627.4, "taker_buy_quote": 3355.18624}, {"ts": 1773209520000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 32928.4, "quote_volume": 3190.76196, "trades": 33, "taker_buy_volume": 21078.1, "taker_buy_quote": 2042.46789}, {"ts": 1773209580000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 48455.7, "quote_volume": 4695.35733, "trades": 32, "taker_buy_volume": 28866.6, "taker_buy_quote": 2797.17354}, {"ts": 1773209640000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 36052.0, "quote_volume": 3496.99734, "trades": 172, "taker_buy_volume": 22320.6, "taker_buy_quote": 2165.0982}, {"ts": 1773209700000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 178275.3, "quote_volume": 17279.99431, "trades": 77, "taker_buy_volume": 26719.6, "taker_buy_quote": 2593.26078}, {"ts": 1773209760000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 59693.3, "quote_volume": 5805.68331, "trades": 76, "taker_buy_volume": 18183.8, "taker_buy_quote": 1768.98814}, {"ts": 1773209820000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 96661.8, "quote_volume": 9386.42136, "trades": 64, "taker_buy_volume": 33752.5, "taker_buy_quote": 3277.94814}, {"ts": 1773209880000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 35757.5, "quote_volume": 3474.67465, "trades": 40, "taker_buy_volume": 12018.3, "taker_buy_quote": 1168.22577}, {"ts": 1773209940000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 194385.9, "quote_volume": 18913.75834, "trades": 250, "taker_buy_volume": 75121.3, "taker_buy_quote": 7309.31276}, {"ts": 1773210000000, "open": 0.0973, "high": 0.0975, "low": 0.0972, "close": 0.0973, "volume": 204726.9, "quote_volume": 19939.34001, "trades": 265, "taker_buy_volume": 106960.4, "taker_buy_quote": 10424.1921}, {"ts": 1773210060000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 17244.8, "quote_volume": 1679.70527, "trades": 96, "taker_buy_volume": 2479.6, "taker_buy_quote": 241.57479}, {"ts": 1773210120000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 39142.5, "quote_volume": 3811.27935, "trades": 48, "taker_buy_volume": 16133.6, "taker_buy_quote": 1570.3234}, {"ts": 1773210180000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 31686.5, "quote_volume": 3088.27409, "trades": 50, "taker_buy_volume": 22284.3, "taker_buy_quote": 2171.58215}, {"ts": 1773210240000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 5986.6, "quote_volume": 583.67452, "trades": 51, "taker_buy_volume": 3113.9, "taker_buy_quote": 303.60525}, {"ts": 1773210300000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 17119.6, "quote_volume": 1667.46881, "trades": 33, "taker_buy_volume": 4155.1, "taker_buy_quote": 404.72651}, {"ts": 1773210360000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 62808.5, "quote_volume": 6118.31895, "trades": 109, "taker_buy_volume": 36203.1, "taker_buy_quote": 3526.95299}, {"ts": 1773210420000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 27148.6, "quote_volume": 2644.45225, "trades": 32, "taker_buy_volume": 20084.8, "taker_buy_quote": 1956.26977}, {"ts": 1773210480000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 26313.1, "quote_volume": 2559.07428, "trades": 49, "taker_buy_volume": 23220.8, "taker_buy_quote": 2258.43842}, {"ts": 1773210540000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 19763.0, "quote_volume": 1923.43804, "trades": 42, "taker_buy_volume": 7895.7, "taker_buy_quote": 768.76092}, {"ts": 1773210600000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 36150.3, "quote_volume": 3524.42628, "trades": 37, "taker_buy_volume": 15341.7, "taker_buy_quote": 1495.59599}, {"ts": 1773210660000, "open": 0.0976, "high": 0.0981, "low": 0.0976, "close": 0.0981, "volume": 34437.5, "quote_volume": 3369.42934, "trades": 66, "taker_buy_volume": 19994.9, "taker_buy_quote": 1955.78206}, {"ts": 1773210720000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 6305.1, "quote_volume": 618.96907, "trades": 28, "taker_buy_volume": 6080.3, "taker_buy_quote": 596.92849}, {"ts": 1773210780000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 6613.4, "quote_volume": 649.45521, "trades": 37, "taker_buy_volume": 1272.8, "taker_buy_quote": 125.00829}, {"ts": 1773210840000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 61216.1, "quote_volume": 6011.45142, "trades": 62, "taker_buy_volume": 47767.5, "taker_buy_quote": 4690.7989}, {"ts": 1773210900000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 21037.4, "quote_volume": 2065.89201, "trades": 36, "taker_buy_volume": 1216.1, "taker_buy_quote": 119.44035}, {"ts": 1773210960000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 125158.8, "quote_volume": 12310.31385, "trades": 160, "taker_buy_volume": 64182.3, "taker_buy_quote": 6314.32929}, {"ts": 1773211020000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 42076.8, "quote_volume": 4138.06072, "trades": 43, "taker_buy_volume": 23670.7, "taker_buy_quote": 2327.00083}, {"ts": 1773211080000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 26109.7, "quote_volume": 2567.82335, "trades": 31, "taker_buy_volume": 24581.3, "taker_buy_quote": 2417.58163}, {"ts": 1773211140000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 50532.3, "quote_volume": 4977.85429, "trades": 74, "taker_buy_volume": 35841.6, "taker_buy_quote": 3530.84666}, {"ts": 1773211200000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 32678.1, "quote_volume": 3220.37982, "trades": 97, "taker_buy_volume": 19761.2, "taker_buy_quote": 1947.12028}, {"ts": 1773211260000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 15816.8, "quote_volume": 1557.985, "trades": 87, "taker_buy_volume": 3981.6, "taker_buy_quote": 392.2178}, {"ts": 1773211320000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 75688.1, "quote_volume": 7473.92511, "trades": 90, "taker_buy_volume": 37689.7, "taker_buy_quote": 3720.77994}, {"ts": 1773211380000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 32200.7, "quote_volume": 3184.83872, "trades": 52, "taker_buy_volume": 25107.3, "taker_buy_quote": 2483.33176}, {"ts": 1773211440000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 24512.3, "quote_volume": 2421.87373, "trades": 54, "taker_buy_volume": 2341.6, "taker_buy_quote": 231.5614}, {"ts": 1773211500000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0985, "volume": 68869.5, "quote_volume": 6789.72475, "trades": 165, "taker_buy_volume": 32141.5, "taker_buy_quote": 3168.41584}, {"ts": 1773211560000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 66394.1, "quote_volume": 6542.02016, "trades": 107, "taker_buy_volume": 40176.0, "taker_buy_quote": 3958.1323}, {"ts": 1773211620000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 39192.6, "quote_volume": 3860.4467, "trades": 18, "taker_buy_volume": 13344.3, "taker_buy_quote": 1314.41355}, {"ts": 1773211680000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 87662.5, "quote_volume": 8609.24178, "trades": 48, "taker_buy_volume": 72701.8, "taker_buy_quote": 7139.88223}, {"ts": 1773211740000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 56711.3, "quote_volume": 5569.04966, "trades": 37, "taker_buy_volume": 26795.5, "taker_buy_quote": 2631.3181}, {"ts": 1773211800000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 104766.4, "quote_volume": 10303.94123, "trades": 68, "taker_buy_volume": 92209.9, "taker_buy_quote": 9070.85141}, {"ts": 1773211860000, "open": 0.0986, "high": 0.0993, "low": 0.0986, "close": 0.0989, "volume": 232653.0, "quote_volume": 23035.16216, "trades": 295, "taker_buy_volume": 83477.7, "taker_buy_quote": 8253.9186}, {"ts": 1773211920000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 83610.7, "quote_volume": 8275.47684, "trades": 101, "taker_buy_volume": 47240.4, "taker_buy_quote": 4675.42702}, {"ts": 1773211980000, "open": 0.0989, "high": 0.0991, "low": 0.0987, "close": 0.0987, "volume": 238834.7, "quote_volume": 23616.2884, "trades": 282, "taker_buy_volume": 128876.6, "taker_buy_quote": 12742.8753}, {"ts": 1773212040000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 29129.8, "quote_volume": 2874.89263, "trades": 113, "taker_buy_volume": 892.8, "taker_buy_quote": 88.0963}, {"ts": 1773212100000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 65882.3, "quote_volume": 6491.85991, "trades": 47, "taker_buy_volume": 41975.9, "taker_buy_quote": 4135.72889}, {"ts": 1773212160000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 72684.2, "quote_volume": 7173.23329, "trades": 41, "taker_buy_volume": 71760.5, "taker_buy_quote": 7082.23296}, {"ts": 1773212220000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 5127.4, "quote_volume": 506.07453, "trades": 23, "taker_buy_volume": 674.5, "taker_buy_quote": 66.58343}, {"ts": 1773212280000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 47748.9, "quote_volume": 4719.16188, "trades": 48, "taker_buy_volume": 28867.1, "taker_buy_quote": 2853.35674}, {"ts": 1773212340000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 22243.1, "quote_volume": 2199.89064, "trades": 34, "taker_buy_volume": 2348.2, "taker_buy_quote": 232.28503}, {"ts": 1773212400000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 70321.1, "quote_volume": 6954.46142, "trades": 121, "taker_buy_volume": 26503.1, "taker_buy_quote": 2621.11442}, {"ts": 1773212460000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 96982.0, "quote_volume": 9580.68562, "trades": 108, "taker_buy_volume": 55900.5, "taker_buy_quote": 5521.56629}, {"ts": 1773212520000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 117048.6, "quote_volume": 11536.29937, "trades": 213, "taker_buy_volume": 50205.0, "taker_buy_quote": 4947.90093}, {"ts": 1773212580000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 14783.7, "quote_volume": 1457.72347, "trades": 16, "taker_buy_volume": 14023.3, "taker_buy_quote": 1382.74803}, {"ts": 1773212640000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 98462.3, "quote_volume": 9728.15378, "trades": 194, "taker_buy_volume": 48916.6, "taker_buy_quote": 4834.22811}, {"ts": 1773212700000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 46319.4, "quote_volume": 4574.85062, "trades": 46, "taker_buy_volume": 8873.0, "taker_buy_quote": 875.78534}, {"ts": 1773212760000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 163870.2, "quote_volume": 16196.80712, "trades": 203, "taker_buy_volume": 95156.3, "taker_buy_quote": 9406.58727}, {"ts": 1773212820000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 23153.7, "quote_volume": 2289.97224, "trades": 52, "taker_buy_volume": 7778.0, "taker_buy_quote": 769.31551}, {"ts": 1773212880000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 17019.4, "quote_volume": 1679.93428, "trades": 36, "taker_buy_volume": 14533.6, "taker_buy_quote": 1434.48065}, {"ts": 1773212940000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 1319.8, "quote_volume": 130.39624, "trades": 10, "taker_buy_volume": 919.8, "taker_buy_quote": 90.87624}, {"ts": 1773213000000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 48266.2, "quote_volume": 4766.76161, "trades": 58, "taker_buy_volume": 25290.5, "taker_buy_quote": 2497.4626}, {"ts": 1773213060000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 17629.5, "quote_volume": 1740.08225, "trades": 25, "taker_buy_volume": 15635.7, "taker_buy_quote": 1543.29419}, {"ts": 1773213120000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 25533.3, "quote_volume": 2519.94307, "trades": 33, "taker_buy_volume": 10184.6, "taker_buy_quote": 1005.22697}, {"ts": 1773213180000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 58294.2, "quote_volume": 5758.68613, "trades": 44, "taker_buy_volume": 32197.8, "taker_buy_quote": 3181.14264}, {"ts": 1773213240000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 220.0, "quote_volume": 21.714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213300000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 63810.0, "quote_volume": 6301.83178, "trades": 80, "taker_buy_volume": 23377.1, "taker_buy_quote": 2308.32694}, {"ts": 1773213360000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 81790.8, "quote_volume": 8064.41227, "trades": 84, "taker_buy_volume": 40605.3, "taker_buy_quote": 4003.68258}, {"ts": 1773213420000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 14726.1, "quote_volume": 1454.86174, "trades": 30, "taker_buy_volume": 3668.1, "taker_buy_quote": 362.33134}, {"ts": 1773213480000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 30533.1, "quote_volume": 3019.71449, "trades": 41, "taker_buy_volume": 26500.1, "taker_buy_quote": 2620.85989}, {"ts": 1773213540000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 67197.5, "quote_volume": 6639.0929, "trades": 71, "taker_buy_volume": 24602.8, "taker_buy_quote": 2430.75664}, {"ts": 1773213600000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 5625.8, "quote_volume": 556.85913, "trades": 30, "taker_buy_volume": 4569.6, "taker_buy_quote": 452.30543}, {"ts": 1773213660000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 41532.8, "quote_volume": 4116.23168, "trades": 57, "taker_buy_volume": 19532.7, "taker_buy_quote": 1936.02177}, {"ts": 1773213720000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 71280.3, "quote_volume": 7060.24149, "trades": 90, "taker_buy_volume": 44215.4, "taker_buy_quote": 4380.29832}, {"ts": 1773213780000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 18770.0, "quote_volume": 1860.14558, "trades": 104, "taker_buy_volume": 15088.1, "taker_buy_quote": 1495.26929}, {"ts": 1773213840000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 250619.1, "quote_volume": 24826.9898, "trades": 181, "taker_buy_volume": 114190.6, "taker_buy_quote": 11313.40725}, {"ts": 1773213900000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 44480.4, "quote_volume": 4417.75849, "trades": 111, "taker_buy_volume": 15599.8, "taker_buy_quote": 1549.98471}, {"ts": 1773213960000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 33659.5, "quote_volume": 3349.19718, "trades": 48, "taker_buy_volume": 24766.7, "taker_buy_quote": 2464.37635}, {"ts": 1773214020000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 51977.4, "quote_volume": 5168.93158, "trades": 148, "taker_buy_volume": 7703.6, "taker_buy_quote": 765.78048}, {"ts": 1773214080000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 16272.8, "quote_volume": 1615.90777, "trades": 34, "taker_buy_volume": 827.3, "taker_buy_quote": 82.16962}, {"ts": 1773214140000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 41007.7, "quote_volume": 4066.48276, "trades": 61, "taker_buy_volume": 4995.7, "taker_buy_quote": 495.58412}, {"ts": 1773214200000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1649.8, "quote_volume": 163.66016, "trades": 18, "taker_buy_volume": 1649.8, "taker_buy_quote": 163.66016}, {"ts": 1773214260000, "open": 0.0991, "high": 0.0991, "low": 0.0986, "close": 0.0986, "volume": 83850.8, "quote_volume": 8292.68259, "trades": 114, "taker_buy_volume": 49817.8, "taker_buy_quote": 4926.34266}, {"ts": 1773214320000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 41445.3, "quote_volume": 4089.62681, "trades": 173, "taker_buy_volume": 21105.2, "taker_buy_quote": 2083.09387}, {"ts": 1773214380000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 23693.8, "quote_volume": 2336.20868, "trades": 29, "taker_buy_volume": 6931.8, "taker_buy_quote": 683.47548}, {"ts": 1773214440000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 71572.2, "quote_volume": 7054.06777, "trades": 75, "taker_buy_volume": 35659.5, "taker_buy_quote": 3515.13158}, {"ts": 1773214500000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 59193.6, "quote_volume": 5830.5696, "trades": 71, "taker_buy_volume": 38688.5, "taker_buy_quote": 3810.81725}, {"ts": 1773214560000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 52260.4, "quote_volume": 5147.6494, "trades": 50, "taker_buy_volume": 29089.7, "taker_buy_quote": 2865.33545}, {"ts": 1773214620000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 26960.9, "quote_volume": 2656.97864, "trades": 47, "taker_buy_volume": 23002.1, "taker_buy_quote": 2266.91641}, {"ts": 1773214680000, "open": 0.0985, "high": 0.0985, "low": 0.098, "close": 0.098, "volume": 200523.3, "quote_volume": 19676.34176, "trades": 266, "taker_buy_volume": 70468.1, "taker_buy_quote": 6916.07345}, {"ts": 1773214740000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 84107.9, "quote_volume": 8259.35586, "trades": 210, "taker_buy_volume": 34400.0, "taker_buy_quote": 3378.06269}, {"ts": 1773214800000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 25951.9, "quote_volume": 2551.01811, "trades": 53, "taker_buy_volume": 5748.2, "taker_buy_quote": 565.01994}, {"ts": 1773214860000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 108067.3, "quote_volume": 10602.93433, "trades": 257, "taker_buy_volume": 53695.6, "taker_buy_quote": 5267.69519}, {"ts": 1773214920000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 47043.6, "quote_volume": 4625.78246, "trades": 53, "taker_buy_volume": 19809.6, "taker_buy_quote": 1947.36636}, {"ts": 1773214980000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 13348.0, "quote_volume": 1312.11756, "trades": 31, "taker_buy_volume": 12333.8, "taker_buy_quote": 1212.4217}, {"ts": 1773215040000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 29255.2, "quote_volume": 2873.64477, "trades": 198, "taker_buy_volume": 21064.2, "taker_buy_quote": 2069.22235}, {"ts": 1773215100000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 53646.9, "quote_volume": 5272.58124, "trades": 46, "taker_buy_volume": 30062.1, "taker_buy_quote": 2955.10443}, {"ts": 1773215160000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 27918.9, "quote_volume": 2742.42722, "trades": 61, "taker_buy_volume": 18331.1, "taker_buy_quote": 1800.63869}, {"ts": 1773215220000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 93692.2, "quote_volume": 9222.5395, "trades": 124, "taker_buy_volume": 63495.7, "taker_buy_quote": 6249.80395}, {"ts": 1773215280000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 55662.5, "quote_volume": 5478.89941, "trades": 51, "taker_buy_volume": 22820.5, "taker_buy_quote": 2246.47852}, {"ts": 1773215340000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 36940.7, "quote_volume": 3634.96488, "trades": 31, "taker_buy_volume": 21587.6, "taker_buy_quote": 2124.21984}, {"ts": 1773215400000, "open": 0.0984, "high": 0.0988, "low": 0.0984, "close": 0.0987, "volume": 74590.3, "quote_volume": 7352.43526, "trades": 103, "taker_buy_volume": 19960.2, "taker_buy_quote": 1967.60166}, {"ts": 1773215460000, "open": 0.0987, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 53373.7, "quote_volume": 5263.06767, "trades": 111, "taker_buy_volume": 27679.5, "taker_buy_quote": 2729.39709}, {"ts": 1773215520000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 34863.1, "quote_volume": 3438.93186, "trades": 62, "taker_buy_volume": 14958.0, "taker_buy_quote": 1475.94801}, {"ts": 1773215580000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215640000, "open": 0.0985, "high": 0.0986, "low": 0.0981, "close": 0.0981, "volume": 49093.1, "quote_volume": 4832.46884, "trades": 80, "taker_buy_volume": 39944.2, "taker_buy_quote": 3933.42351}, {"ts": 1773215700000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 5895.7, "quote_volume": 578.38853, "trades": 12, "taker_buy_volume": 1043.6, "taker_buy_quote": 102.39752}, {"ts": 1773215760000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 18464.0, "quote_volume": 1809.54462, "trades": 24, "taker_buy_volume": 13622.7, "taker_buy_quote": 1335.03561}, {"ts": 1773215820000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 58398.9, "quote_volume": 5725.49485, "trades": 57, "taker_buy_volume": 22170.6, "taker_buy_quote": 2173.52732}, {"ts": 1773215880000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 14332.5, "quote_volume": 1404.57378, "trades": 19, "taker_buy_volume": 13128.0, "taker_buy_quote": 1286.544}, {"ts": 1773215940000, "open": 0.098, "high": 0.098, "low": 0.0977, "close": 0.0978, "volume": 127609.7, "quote_volume": 12480.66548, "trades": 163, "taker_buy_volume": 78358.4, "taker_buy_quote": 7662.63556}, {"ts": 1773216000000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 20065.7, "quote_volume": 1962.83358, "trades": 32, "taker_buy_volume": 5039.6, "taker_buy_quote": 493.27081}, {"ts": 1773216060000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 21683.2, "quote_volume": 2126.50811, "trades": 59, "taker_buy_volume": 18082.8, "taker_buy_quote": 1773.73155}, {"ts": 1773216120000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 57761.5, "quote_volume": 5660.627, "trades": 205, "taker_buy_volume": 22236.8, "taker_buy_quote": 2179.2064}, {"ts": 1773216180000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 38173.0, "quote_volume": 3740.83851, "trades": 64, "taker_buy_volume": 15152.1, "taker_buy_quote": 1485.5698}, {"ts": 1773216240000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 76859.6, "quote_volume": 7538.42697, "trades": 72, "taker_buy_volume": 17273.3, "taker_buy_quote": 1694.37639}, {"ts": 1773216300000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 1755.7, "quote_volume": 172.22433, "trades": 25, "taker_buy_volume": 1111.4, "taker_buy_quote": 109.02834}, {"ts": 1773216360000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 35217.7, "quote_volume": 3451.3346, "trades": 390, "taker_buy_volume": 21691.8, "taker_buy_quote": 2125.7964}, {"ts": 1773216420000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 27955.6, "quote_volume": 2741.51577, "trades": 45, "taker_buy_volume": 4431.8, "taker_buy_quote": 434.75958}, {"ts": 1773216480000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 55830.6, "quote_volume": 5460.41356, "trades": 84, "taker_buy_volume": 39253.5, "taker_buy_quote": 3838.9923}, {"ts": 1773216540000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 65979.4, "quote_volume": 6459.38326, "trades": 194, "taker_buy_volume": 41418.3, "taker_buy_quote": 4054.85157}, {"ts": 1773216600000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 67686.1, "quote_volume": 6624.16864, "trades": 79, "taker_buy_volume": 22364.0, "taker_buy_quote": 2189.37924}, {"ts": 1773216660000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 29356.1, "quote_volume": 2873.88784, "trades": 31, "taker_buy_volume": 16923.2, "taker_buy_quote": 1656.78128}, {"ts": 1773216720000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 84066.5, "quote_volume": 8241.94251, "trades": 79, "taker_buy_volume": 32065.8, "taker_buy_quote": 3143.13441}, {"ts": 1773216780000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 59592.3, "quote_volume": 5845.15507, "trades": 87, "taker_buy_volume": 44391.6, "taker_buy_quote": 4354.82512}, {"ts": 1773216840000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 57393.3, "quote_volume": 5626.92877, "trades": 42, "taker_buy_volume": 27981.1, "taker_buy_quote": 2743.03252}, {"ts": 1773216900000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 106316.6, "quote_volume": 10400.89352, "trades": 122, "taker_buy_volume": 35489.1, "taker_buy_quote": 3471.51063}, {"ts": 1773216960000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 53471.0, "quote_volume": 5229.49338, "trades": 196, "taker_buy_volume": 33714.3, "taker_buy_quote": 3297.28812}, {"ts": 1773217020000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2395.7, "quote_volume": 234.29946, "trades": 19, "taker_buy_volume": 981.0, "taker_buy_quote": 95.9418}, {"ts": 1773217080000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 33495.6, "quote_volume": 3271.58596, "trades": 72, "taker_buy_volume": 21039.1, "taker_buy_quote": 2054.88588}, {"ts": 1773217140000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 85949.6, "quote_volume": 8397.27592, "trades": 77, "taker_buy_volume": 51113.1, "taker_buy_quote": 4993.74987}, {"ts": 1773217200000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1937.9, "quote_volume": 189.50007, "trades": 21, "taker_buy_volume": 865.7, "taker_buy_quote": 84.66546}, {"ts": 1773217260000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 52913.1, "quote_volume": 5166.41583, "trades": 71, "taker_buy_volume": 15643.7, "taker_buy_quote": 1528.22015}, {"ts": 1773217320000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 22799.1, "quote_volume": 2231.03353, "trades": 37, "taker_buy_volume": 2067.0, "taker_buy_quote": 202.23482}, {"ts": 1773217380000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 22730.3, "quote_volume": 2225.28515, "trades": 27, "taker_buy_volume": 1274.3, "taker_buy_quote": 124.75397}, {"ts": 1773217440000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 4420.9, "quote_volume": 432.36402, "trades": 24, "taker_buy_volume": 708.9, "taker_buy_quote": 69.33042}, {"ts": 1773217500000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 10565.5, "quote_volume": 1033.37662, "trades": 19, "taker_buy_volume": 1333.1, "taker_buy_quote": 130.4479}, {"ts": 1773217560000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 9120.4, "quote_volume": 891.98431, "trades": 19, "taker_buy_volume": 1729.3, "taker_buy_quote": 169.13473}, {"ts": 1773217620000, "open": 0.0978, "high": 0.0979, "low": 0.0975, "close": 0.0976, "volume": 85693.7, "quote_volume": 8362.57275, "trades": 83, "taker_buy_volume": 44367.4, "taker_buy_quote": 4328.48786}, {"ts": 1773217680000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 1590.1, "quote_volume": 155.27921, "trades": 20, "taker_buy_volume": 1372.4, "taker_buy_quote": 134.03169}, {"ts": 1773217740000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 35504.9, "quote_volume": 3468.79699, "trades": 37, "taker_buy_volume": 12345.1, "taker_buy_quote": 1206.11627}, {"ts": 1773217800000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 23196.5, "quote_volume": 2266.25911, "trades": 17, "taker_buy_volume": 22545.4, "taker_buy_quote": 2202.68558}, {"ts": 1773217860000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 14342.3, "quote_volume": 1402.05217, "trades": 76, "taker_buy_volume": 1113.8, "taker_buy_quote": 108.89705}, {"ts": 1773217920000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 14270.4, "quote_volume": 1394.21808, "trades": 19, "taker_buy_volume": 14157.9, "taker_buy_quote": 1383.22683}, {"ts": 1773217980000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 35220.3, "quote_volume": 3447.89352, "trades": 186, "taker_buy_volume": 14466.6, "taker_buy_quote": 1416.3094}, {"ts": 1773218040000, "open": 0.0979, "high": 0.0982, "low": 0.0978, "close": 0.0981, "volume": 106971.4, "quote_volume": 10478.31842, "trades": 144, "taker_buy_volume": 60964.2, "taker_buy_quote": 5971.866}, {"ts": 1773218100000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 60712.8, "quote_volume": 5946.40706, "trades": 204, "taker_buy_volume": 16164.6, "taker_buy_quote": 1583.03153}, {"ts": 1773218160000, "open": 0.0979, "high": 0.0983, "low": 0.0979, "close": 0.0981, "volume": 166775.9, "quote_volume": 16366.02381, "trades": 317, "taker_buy_volume": 80382.1, "taker_buy_quote": 7891.00642}, {"ts": 1773218220000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 3997.0, "quote_volume": 392.22154, "trades": 29, "taker_buy_volume": 2597.2, "taker_buy_quote": 254.90116}, {"ts": 1773218280000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 11736.6, "quote_volume": 1151.32621, "trades": 97, "taker_buy_volume": 928.2, "taker_buy_quote": 91.05642}, {"ts": 1773218340000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 61042.5, "quote_volume": 5985.98475, "trades": 79, "taker_buy_volume": 28801.0, "taker_buy_quote": 2824.47577}, {"ts": 1773218400000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 43344.8, "quote_volume": 4254.86075, "trades": 46, "taker_buy_volume": 27669.6, "taker_buy_quote": 2717.10864}, {"ts": 1773218460000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 40476.8, "quote_volume": 3975.21968, "trades": 105, "taker_buy_volume": 12167.2, "taker_buy_quote": 1195.09085}, {"ts": 1773218520000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 9031.6, "quote_volume": 889.26047, "trades": 52, "taker_buy_volume": 8005.7, "taker_buy_quote": 788.32219}, {"ts": 1773218580000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 20626.7, "quote_volume": 2033.46916, "trades": 53, "taker_buy_volume": 9161.7, "taker_buy_quote": 903.32126}, {"ts": 1773218640000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 54554.7, "quote_volume": 5363.23903, "trades": 138, "taker_buy_volume": 35277.1, "taker_buy_quote": 3467.82453}, {"ts": 1773218700000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 13207.1, "quote_volume": 1298.23765, "trades": 19, "taker_buy_volume": 438.7, "taker_buy_quote": 43.136}, {"ts": 1773218760000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 28411.5, "quote_volume": 2789.98739, "trades": 44, "taker_buy_volume": 5908.4, "taker_buy_quote": 580.20488}, {"ts": 1773218820000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 54882.8, "quote_volume": 5400.18025, "trades": 39, "taker_buy_volume": 24349.5, "taker_buy_quote": 2395.70353}, {"ts": 1773218880000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 14173.1, "quote_volume": 1393.22692, "trades": 25, "taker_buy_volume": 8401.4, "taker_buy_quote": 825.86881}, {"ts": 1773218940000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 33033.9, "quote_volume": 3247.12115, "trades": 42, "taker_buy_volume": 31921.7, "taker_buy_quote": 3137.90311}, {"ts": 1773219000000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 6751.5, "quote_volume": 664.13759, "trades": 80, "taker_buy_volume": 2335.2, "taker_buy_quote": 229.60621}, {"ts": 1773219060000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 143004.8, "quote_volume": 14080.01823, "trades": 185, "taker_buy_volume": 122321.9, "taker_buy_quote": 12043.65936}, {"ts": 1773219120000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 100288.8, "quote_volume": 9868.41792, "trades": 140, "taker_buy_volume": 47047.9, "taker_buy_quote": 4629.51336}, {"ts": 1773219180000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 41265.6, "quote_volume": 4065.84125, "trades": 62, "taker_buy_volume": 6705.1, "taker_buy_quote": 660.7463}, {"ts": 1773219240000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 29425.8, "quote_volume": 2898.4413, "trades": 64, "taker_buy_volume": 16822.4, "taker_buy_quote": 1657.0064}, {"ts": 1773219300000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 6759.3, "quote_volume": 665.79105, "trades": 16, "taker_buy_volume": 5874.7, "taker_buy_quote": 578.65795}, {"ts": 1773219360000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 562.8, "quote_volume": 55.47481, "trades": 8, "taker_buy_volume": 390.1, "taker_buy_quote": 38.46386}, {"ts": 1773219420000, "open": 0.0985, "high": 0.0989, "low": 0.0985, "close": 0.0989, "volume": 122385.9, "quote_volume": 12076.87027, "trades": 160, "taker_buy_volume": 81489.0, "taker_buy_quote": 8039.07666}, {"ts": 1773219480000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 12727.4, "quote_volume": 1257.46708, "trades": 39, "taker_buy_volume": 3118.0, "taker_buy_quote": 308.07883}, {"ts": 1773219540000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 66040.8, "quote_volume": 6515.98516, "trades": 85, "taker_buy_volume": 30754.1, "taker_buy_quote": 3034.10982}, {"ts": 1773219600000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 78117.8, "quote_volume": 7703.79112, "trades": 90, "taker_buy_volume": 38103.5, "taker_buy_quote": 3758.16137}, {"ts": 1773219660000, "open": 0.0986, "high": 0.0986, "low": 0.0982, "close": 0.0982, "volume": 83726.2, "quote_volume": 8233.83346, "trades": 82, "taker_buy_volume": 28660.1, "taker_buy_quote": 2819.67113}, {"ts": 1773219720000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 40323.2, "quote_volume": 3959.74851, "trades": 36, "taker_buy_volume": 34190.7, "taker_buy_quote": 3357.53701}, {"ts": 1773219780000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 82410.9, "quote_volume": 8085.67544, "trades": 125, "taker_buy_volume": 19323.7, "taker_buy_quote": 1897.05737}, {"ts": 1773219840000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219900000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 78983.4, "quote_volume": 7753.27723, "trades": 158, "taker_buy_volume": 34682.8, "taker_buy_quote": 3405.25569}, {"ts": 1773219960000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 3022.7, "quote_volume": 296.82914, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220020000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 1886.5, "quote_volume": 185.29447, "trades": 21, "taker_buy_volume": 401.7, "taker_buy_quote": 39.48711}, {"ts": 1773220080000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 6727.8, "quote_volume": 660.65403, "trades": 12, "taker_buy_volume": 6568.5, "taker_buy_quote": 645.0267}, {"ts": 1773220140000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 42435.8, "quote_volume": 4167.19556, "trades": 40, "taker_buy_volume": 23646.6, "taker_buy_quote": 2322.09612}, {"ts": 1773220200000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 12108.4, "quote_volume": 1186.77145, "trades": 40, "taker_buy_volume": 952.5, "taker_buy_quote": 93.35316}, {"ts": 1773220260000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 524.0, "quote_volume": 51.352, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220320000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0976, "volume": 104976.3, "quote_volume": 10263.33745, "trades": 99, "taker_buy_volume": 35069.1, "taker_buy_quote": 3431.8589}, {"ts": 1773220380000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 9933.9, "quote_volume": 970.53344, "trades": 27, "taker_buy_volume": 7787.9, "taker_buy_quote": 760.87783}, {"ts": 1773220440000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 675.1, "quote_volume": 65.95727, "trades": 6, "taker_buy_volume": 675.1, "taker_buy_quote": 65.95727}, {"ts": 1773220500000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 23090.9, "quote_volume": 2256.06749, "trades": 53, "taker_buy_volume": 16330.0, "taker_buy_quote": 1595.51837}, {"ts": 1773220560000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 50347.1, "quote_volume": 4925.55805, "trades": 56, "taker_buy_volume": 23543.9, "taker_buy_quote": 2303.33536}, {"ts": 1773220620000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 22609.0, "quote_volume": 2215.682, "trades": 30, "taker_buy_volume": 1544.9, "taker_buy_quote": 151.4002}, {"ts": 1773220680000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 32196.7, "quote_volume": 3152.1578, "trades": 47, "taker_buy_volume": 1063.1, "taker_buy_quote": 104.07749}, {"ts": 1773220740000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 149717.8, "quote_volume": 14629.48132, "trades": 51, "taker_buy_volume": 20712.7, "taker_buy_quote": 2024.54725}, {"ts": 1773220800000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 40547.7, "quote_volume": 3969.43935, "trades": 39, "taker_buy_volume": 27897.0, "taker_buy_quote": 2730.93582}, {"ts": 1773220860000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2357.0, "quote_volume": 230.7503, "trades": 12, "taker_buy_volume": 2255.0, "taker_buy_quote": 220.7645}, {"ts": 1773220920000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 29342.6, "quote_volume": 2875.46939, "trades": 25, "taker_buy_volume": 2085.0, "taker_buy_quote": 204.33}, {"ts": 1773220980000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 43037.5, "quote_volume": 4217.7358, "trades": 37, "taker_buy_volume": 33855.2, "taker_buy_quote": 3317.8704}, {"ts": 1773221040000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 26400.9, "quote_volume": 2587.11974, "trades": 56, "taker_buy_volume": 1620.5, "taker_buy_quote": 158.81309}, {"ts": 1773221100000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 110510.3, "quote_volume": 10826.94282, "trades": 99, "taker_buy_volume": 40864.8, "taker_buy_quote": 4003.96384}, {"ts": 1773221160000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 11821.1, "quote_volume": 1159.63925, "trades": 107, "taker_buy_volume": 4919.1, "taker_buy_quote": 482.56371}, {"ts": 1773221220000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 64.2, "quote_volume": 6.2916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221280000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 60760.8, "quote_volume": 5953.30977, "trades": 38, "taker_buy_volume": 39189.5, "taker_buy_quote": 3840.55132}, {"ts": 1773221340000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 58269.7, "quote_volume": 5697.96792, "trades": 48, "taker_buy_volume": 8207.7, "taker_buy_quote": 802.71306}, {"ts": 1773221400000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 16260.0, "quote_volume": 1590.11321, "trades": 52, "taker_buy_volume": 7414.1, "taker_buy_quote": 725.04284}, {"ts": 1773221460000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 8078.6, "quote_volume": 790.09312, "trades": 39, "taker_buy_volume": 828.7, "taker_buy_quote": 81.0529}, {"ts": 1773221520000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 33639.4, "quote_volume": 3287.25659, "trades": 47, "taker_buy_volume": 11149.7, "taker_buy_quote": 1089.44606}, {"ts": 1773221580000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 6898.5, "quote_volume": 673.84921, "trades": 32, "taker_buy_volume": 3844.1, "taker_buy_quote": 375.64957}, {"ts": 1773221640000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 25405.4, "quote_volume": 2482.10758, "trades": 13, "taker_buy_volume": 9582.5, "taker_buy_quote": 936.21025}, {"ts": 1773221700000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 18573.0, "quote_volume": 1814.5821, "trades": 18, "taker_buy_volume": 7063.7, "taker_buy_quote": 690.12349}, {"ts": 1773221760000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 2558.8, "quote_volume": 249.99476, "trades": 6, "taker_buy_volume": 2558.8, "taker_buy_quote": 249.99476}, {"ts": 1773221820000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 20080.0, "quote_volume": 1959.808, "trades": 32, "taker_buy_volume": 2784.4, "taker_buy_quote": 271.75744}, {"ts": 1773221880000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 162685.1, "quote_volume": 15845.90799, "trades": 129, "taker_buy_volume": 68149.6, "taker_buy_quote": 6637.73965}, {"ts": 1773221940000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 64855.8, "quote_volume": 6311.76044, "trades": 55, "taker_buy_volume": 23931.5, "taker_buy_quote": 2330.21211}, {"ts": 1773222000000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0978, "volume": 107119.4, "quote_volume": 10472.45043, "trades": 117, "taker_buy_volume": 54846.1, "taker_buy_quote": 5363.06595}, {"ts": 1773222060000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 15566.3, "quote_volume": 1520.83951, "trades": 53, "taker_buy_volume": 11038.4, "taker_buy_quote": 1078.46368}, {"ts": 1773222120000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 59903.8, "quote_volume": 5852.61046, "trades": 53, "taker_buy_volume": 16225.5, "taker_buy_quote": 1585.24055}, {"ts": 1773222180000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 5538.2, "quote_volume": 540.52832, "trades": 17, "taker_buy_volume": 102.5, "taker_buy_quote": 10.004}, {"ts": 1773222240000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 47325.7, "quote_volume": 4618.79238, "trades": 43, "taker_buy_volume": 25347.3, "taker_buy_quote": 2473.89648}, {"ts": 1773222300000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 14088.5, "quote_volume": 1375.02564, "trades": 40, "taker_buy_volume": 1500.8, "taker_buy_quote": 146.47808}, {"ts": 1773222360000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 19121.1, "quote_volume": 1866.21936, "trades": 18, "taker_buy_volume": 5120.1, "taker_buy_quote": 499.72176}, {"ts": 1773222420000, "open": 0.0976, "high": 0.098, "low": 0.0976, "close": 0.098, "volume": 9463.0, "quote_volume": 925.88461, "trades": 74, "taker_buy_volume": 4693.5, "taker_buy_quote": 459.42658}, {"ts": 1773222480000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 85016.9, "quote_volume": 8340.21793, "trades": 144, "taker_buy_volume": 35972.7, "taker_buy_quote": 3527.95654}, {"ts": 1773222540000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 4956.3, "quote_volume": 485.74005, "trades": 61, "taker_buy_volume": 2107.3, "taker_buy_quote": 206.53805}, {"ts": 1773222600000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 2052.3, "quote_volume": 201.13154, "trades": 19, "taker_buy_volume": 1342.8, "taker_buy_quote": 131.60054}, {"ts": 1773222660000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 17728.5, "quote_volume": 1735.62015, "trades": 26, "taker_buy_volume": 16825.3, "taker_buy_quote": 1647.19687}, {"ts": 1773222720000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 30765.8, "quote_volume": 3011.96922, "trades": 16, "taker_buy_volume": 75.9, "taker_buy_quote": 7.4382}, {"ts": 1773222780000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 1489.3, "quote_volume": 145.81369, "trades": 8, "taker_buy_volume": 1489.3, "taker_buy_quote": 145.81369}, {"ts": 1773222840000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 3128.6, "quote_volume": 306.59363, "trades": 4, "taker_buy_volume": 3036.9, "taker_buy_quote": 297.6162}, {"ts": 1773222900000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 14850.0, "quote_volume": 1452.87279, "trades": 21, "taker_buy_volume": 8239.6, "taker_buy_quote": 805.87374}, {"ts": 1773222960000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 2874.8, "quote_volume": 281.08955, "trades": 32, "taker_buy_volume": 1324.6, "taker_buy_quote": 129.55244}, {"ts": 1773223020000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 55367.4, "quote_volume": 5398.46673, "trades": 160, "taker_buy_volume": 36042.5, "taker_buy_quote": 3514.14375}, {"ts": 1773223080000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 42866.4, "quote_volume": 4173.66406, "trades": 37, "taker_buy_volume": 928.9, "taker_buy_quote": 90.55155}, {"ts": 1773223140000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 15639.6, "quote_volume": 1524.96631, "trades": 13, "taker_buy_volume": 940.6, "taker_buy_quote": 91.80256}, {"ts": 1773223200000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 28838.7, "quote_volume": 2816.97211, "trades": 44, "taker_buy_volume": 1748.9, "taker_buy_quote": 170.85418}, {"ts": 1773223260000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 61266.3, "quote_volume": 5971.92114, "trades": 47, "taker_buy_volume": 11469.0, "taker_buy_quote": 1118.2275}, {"ts": 1773223320000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 5164.7, "quote_volume": 503.36573, "trades": 14, "taker_buy_volume": 3164.7, "taker_buy_quote": 308.56573}, {"ts": 1773223380000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 63507.1, "quote_volume": 6203.41668, "trades": 68, "taker_buy_volume": 49337.0, "taker_buy_quote": 4818.62245}, {"ts": 1773223440000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 69999.1, "quote_volume": 6845.82143, "trades": 135, "taker_buy_volume": 31269.5, "taker_buy_quote": 3058.14789}, {"ts": 1773223500000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 60294.5, "quote_volume": 5896.6802, "trades": 45, "taker_buy_volume": 35296.6, "taker_buy_quote": 3452.34654}, {"ts": 1773223560000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 144206.0, "quote_volume": 14085.19112, "trades": 201, "taker_buy_volume": 35780.2, "taker_buy_quote": 3495.21457}, {"ts": 1773223620000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 724.7, "quote_volume": 70.80319, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223680000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 87724.7, "quote_volume": 8570.69295, "trades": 53, "taker_buy_volume": 58488.7, "taker_buy_quote": 5714.34599}, {"ts": 1773223740000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 11735.1, "quote_volume": 1147.68154, "trades": 26, "taker_buy_volume": 879.2, "taker_buy_quote": 85.99778}, {"ts": 1773223800000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 15340.1, "quote_volume": 1498.69835, "trades": 20, "taker_buy_volume": 14371.9, "taker_buy_quote": 1404.13463}, {"ts": 1773223860000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 4343.6, "quote_volume": 423.93536, "trades": 15, "taker_buy_volume": 698.2, "taker_buy_quote": 68.14432}, {"ts": 1773223920000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 18478.2, "quote_volume": 1805.25766, "trades": 18, "taker_buy_volume": 17853.4, "taker_buy_quote": 1744.27718}, {"ts": 1773223980000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 35928.7, "quote_volume": 3510.58048, "trades": 141, "taker_buy_volume": 29233.7, "taker_buy_quote": 2856.47898}, {"ts": 1773224040000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 45483.8, "quote_volume": 4451.21865, "trades": 41, "taker_buy_volume": 31095.9, "taker_buy_quote": 3042.73518}, {"ts": 1773224100000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 20836.4, "quote_volume": 2043.93856, "trades": 36, "taker_buy_volume": 4602.6, "taker_buy_quote": 451.40278}, {"ts": 1773224160000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 399.8, "quote_volume": 39.19118, "trades": 2, "taker_buy_volume": 107.8, "taker_buy_quote": 10.57518}, {"ts": 1773224220000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 55105.4, "quote_volume": 5407.41824, "trades": 74, "taker_buy_volume": 43719.8, "taker_buy_quote": 4290.49088}, {"ts": 1773224280000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 740723.0, "quote_volume": 72934.83932, "trades": 193, "taker_buy_volume": 677530.6, "taker_buy_quote": 66716.53174}, {"ts": 1773224340000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 51860.9, "quote_volume": 5116.05095, "trades": 108, "taker_buy_volume": 34579.2, "taker_buy_quote": 3410.34716}, {"ts": 1773224400000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 182332.3, "quote_volume": 18024.01507, "trades": 91, "taker_buy_volume": 157076.0, "taker_buy_quote": 15528.85641}, {"ts": 1773224460000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 49592.1, "quote_volume": 4897.00016, "trades": 45, "taker_buy_volume": 38850.8, "taker_buy_quote": 3836.83385}, {"ts": 1773224520000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 40145.3, "quote_volume": 3958.33682, "trades": 45, "taker_buy_volume": 3272.3, "taker_buy_quote": 322.65902}, {"ts": 1773224580000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 1089.9, "quote_volume": 107.47326, "trades": 11, "taker_buy_volume": 91.2, "taker_buy_quote": 9.00144}, {"ts": 1773224640000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 12899.9, "quote_volume": 1271.93014, "trades": 14, "taker_buy_volume": 3592.1, "taker_buy_quote": 354.18106}, {"ts": 1773224700000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 29257.5, "quote_volume": 2884.7895, "trades": 128, "taker_buy_volume": 5045.9, "taker_buy_quote": 497.52574}, {"ts": 1773224760000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 2846.0, "quote_volume": 280.2099, "trades": 13, "taker_buy_volume": 520.5, "taker_buy_quote": 51.26925}, {"ts": 1773224820000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 17161.6, "quote_volume": 1692.03314, "trades": 32, "taker_buy_volume": 7125.3, "taker_buy_quote": 702.46207}, {"ts": 1773224880000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 23214.9, "quote_volume": 2291.31063, "trades": 26, "taker_buy_volume": 9371.3, "taker_buy_quote": 924.94731}, {"ts": 1773224940000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 94.1, "quote_volume": 9.28767, "trades": 1, "taker_buy_volume": 94.1, "taker_buy_quote": 9.28767}, {"ts": 1773225000000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 34744.8, "quote_volume": 3429.31176, "trades": 34, "taker_buy_volume": 33615.6, "taker_buy_quote": 3317.85972}, {"ts": 1773225060000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 85220.1, "quote_volume": 8420.42745, "trades": 75, "taker_buy_volume": 39409.5, "taker_buy_quote": 3894.34017}, {"ts": 1773225120000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 16147.9, "quote_volume": 1599.83811, "trades": 67, "taker_buy_volume": 4940.9, "taker_buy_quote": 489.47931}, {"ts": 1773225180000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 40844.6, "quote_volume": 4043.63002, "trades": 47, "taker_buy_volume": 10449.3, "taker_buy_quote": 1034.49532}, {"ts": 1773225240000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 129799.7, "quote_volume": 12847.99948, "trades": 79, "taker_buy_volume": 91648.3, "taker_buy_quote": 9071.6667}, {"ts": 1773225300000, "open": 0.099, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 352173.9, "quote_volume": 34877.28562, "trades": 109, "taker_buy_volume": 206956.5, "taker_buy_quote": 20498.41285}, {"ts": 1773225360000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 18777.4, "quote_volume": 1862.59209, "trades": 135, "taker_buy_volume": 16411.8, "taker_buy_quote": 1627.85058}, {"ts": 1773225420000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 19875.2, "quote_volume": 1969.84602, "trades": 40, "taker_buy_volume": 13154.2, "taker_buy_quote": 1303.79492}, {"ts": 1773225480000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 7173.8, "quote_volume": 710.97041, "trades": 20, "taker_buy_volume": 468.3, "taker_buy_quote": 46.45536}, {"ts": 1773225540000, "open": 0.0991, "high": 0.0995, "low": 0.0991, "close": 0.0992, "volume": 57237.8, "quote_volume": 5684.29428, "trades": 144, "taker_buy_volume": 27327.6, "taker_buy_quote": 2714.62083}, {"ts": 1773225600000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 35453.4, "quote_volume": 3516.98836, "trades": 92, "taker_buy_volume": 15742.8, "taker_buy_quote": 1561.69684}, {"ts": 1773225660000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 77924.3, "quote_volume": 7751.18149, "trades": 72, "taker_buy_volume": 35424.2, "taker_buy_quote": 3523.76211}, {"ts": 1773225720000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 55315.7, "quote_volume": 5497.13322, "trades": 135, "taker_buy_volume": 30106.0, "taker_buy_quote": 2993.1484}, {"ts": 1773225780000, "open": 0.0994, "high": 0.1, "low": 0.0994, "close": 0.0999, "volume": 160737.6, "quote_volume": 16038.40379, "trades": 241, "taker_buy_volume": 53036.5, "taker_buy_quote": 5293.73022}, {"ts": 1773225840000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 263166.7, "quote_volume": 26340.50617, "trades": 178, "taker_buy_volume": 85170.4, "taker_buy_quote": 8523.66563}, {"ts": 1773225900000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 113338.5, "quote_volume": 11334.69177, "trades": 105, "taker_buy_volume": 7820.3, "taker_buy_quote": 782.30724}, {"ts": 1773225960000, "open": 0.0999, "high": 0.0999, "low": 0.0995, "close": 0.0995, "volume": 67511.4, "quote_volume": 6734.73361, "trades": 101, "taker_buy_volume": 52080.7, "taker_buy_quote": 5196.21957}, {"ts": 1773226020000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 55818.3, "quote_volume": 5553.03802, "trades": 97, "taker_buy_volume": 20900.9, "taker_buy_quote": 2079.63955}, {"ts": 1773226080000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 55013.8, "quote_volume": 5468.60628, "trades": 81, "taker_buy_volume": 28164.0, "taker_buy_quote": 2800.56124}, {"ts": 1773226140000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 64308.0, "quote_volume": 6388.11325, "trades": 54, "taker_buy_volume": 48261.5, "taker_buy_quote": 4793.88777}, {"ts": 1773226200000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 41450.6, "quote_volume": 4117.46346, "trades": 37, "taker_buy_volume": 5776.6, "taker_buy_quote": 573.89003}, {"ts": 1773226260000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 24291.9, "quote_volume": 2409.78969, "trades": 46, "taker_buy_volume": 6658.4, "taker_buy_quote": 660.51328}, {"ts": 1773226320000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 64522.9, "quote_volume": 6394.67103, "trades": 50, "taker_buy_volume": 23902.1, "taker_buy_quote": 2368.71865}, {"ts": 1773226380000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 26090.8, "quote_volume": 2585.59828, "trades": 69, "taker_buy_volume": 2271.7, "taker_buy_quote": 225.12547}, {"ts": 1773226440000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 66224.9, "quote_volume": 6558.0519, "trades": 51, "taker_buy_volume": 11614.2, "taker_buy_quote": 1151.4386}, {"ts": 1773226500000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 28064.7, "quote_volume": 2781.19161, "trades": 45, "taker_buy_volume": 17099.7, "taker_buy_quote": 1694.58027}, {"ts": 1773226560000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 8615.5, "quote_volume": 853.79605, "trades": 9, "taker_buy_volume": 559.9, "taker_buy_quote": 55.48609}, {"ts": 1773226620000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 288987.9, "quote_volume": 28612.2405, "trades": 108, "taker_buy_volume": 21624.8, "taker_buy_quote": 2142.87496}, {"ts": 1773226680000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 20356.1, "quote_volume": 2019.16199, "trades": 34, "taker_buy_volume": 20184.9, "taker_buy_quote": 2002.17895}, {"ts": 1773226740000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 57716.8, "quote_volume": 5725.50092, "trades": 64, "taker_buy_volume": 32902.7, "taker_buy_quote": 3263.94784}, {"ts": 1773226800000, "open": 0.0992, "high": 0.0992, "low": 0.0987, "close": 0.0988, "volume": 166100.4, "quote_volume": 16432.62441, "trades": 235, "taker_buy_volume": 100414.9, "taker_buy_quote": 9937.01335}, {"ts": 1773226860000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 40566.7, "quote_volume": 4008.69788, "trades": 66, "taker_buy_volume": 8876.5, "taker_buy_quote": 877.72445}, {"ts": 1773226920000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 19459.8, "quote_volume": 1926.37483, "trades": 50, "taker_buy_volume": 18247.9, "taker_buy_quote": 1806.5284}, {"ts": 1773226980000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 16724.9, "quote_volume": 1659.13608, "trades": 91, "taker_buy_volume": 3762.2, "taker_buy_quote": 373.24531}, {"ts": 1773227040000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 17287.8, "quote_volume": 1715.06622, "trades": 31, "taker_buy_volume": 1714.5, "taker_buy_quote": 170.19387}, {"ts": 1773227100000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 20925.7, "quote_volume": 2081.55916, "trades": 61, "taker_buy_volume": 20357.7, "taker_buy_quote": 2025.04316}, {"ts": 1773227160000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 16659.6, "quote_volume": 1658.71901, "trades": 71, "taker_buy_volume": 5502.6, "taker_buy_quote": 548.068}, {"ts": 1773227220000, "open": 0.0995, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 108409.4, "quote_volume": 10793.57659, "trades": 143, "taker_buy_volume": 50407.9, "taker_buy_quote": 5017.75828}, {"ts": 1773227280000, "open": 0.0996, "high": 0.1002, "low": 0.0996, "close": 0.1002, "volume": 179140.2, "quote_volume": 17896.58416, "trades": 210, "taker_buy_volume": 138446.6, "taker_buy_quote": 13828.55857}, {"ts": 1773227340000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 53694.6, "quote_volume": 5382.151, "trades": 96, "taker_buy_volume": 22573.3, "taker_buy_quote": 2262.6666}, {"ts": 1773227400000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 57320.6, "quote_volume": 5727.82502, "trades": 100, "taker_buy_volume": 12128.7, "taker_buy_quote": 1212.41964}, {"ts": 1773227460000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 48879.1, "quote_volume": 4880.31777, "trades": 79, "taker_buy_volume": 44555.1, "taker_buy_quote": 4448.69139}, {"ts": 1773227520000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 91992.2, "quote_volume": 9197.44391, "trades": 149, "taker_buy_volume": 46990.2, "taker_buy_quote": 4698.07983}, {"ts": 1773227580000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 20761.5, "quote_volume": 2076.08767, "trades": 39, "taker_buy_volume": 5391.6, "taker_buy_quote": 539.17}, {"ts": 1773227640000, "open": 0.1, "high": 0.1002, "low": 0.0998, "close": 0.1, "volume": 131522.0, "quote_volume": 13155.50091, "trades": 159, "taker_buy_volume": 79597.3, "taker_buy_quote": 7964.85787}, {"ts": 1773227700000, "open": 0.1001, "high": 0.1004, "low": 0.1, "close": 0.1002, "volume": 77948.2, "quote_volume": 7814.23712, "trades": 149, "taker_buy_volume": 51240.2, "taker_buy_quote": 5137.52257}, {"ts": 1773227760000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 17386.0, "quote_volume": 1743.25702, "trades": 55, "taker_buy_volume": 14933.8, "taker_buy_quote": 1497.42913}, {"ts": 1773227820000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 4339.5, "quote_volume": 434.79743, "trades": 23, "taker_buy_volume": 2901.9, "taker_buy_quote": 290.7975}, {"ts": 1773227880000, "open": 0.1, "high": 0.1002, "low": 0.0998, "close": 0.1001, "volume": 179113.4, "quote_volume": 17915.23251, "trades": 199, "taker_buy_volume": 91264.5, "taker_buy_quote": 9130.74102}, {"ts": 1773227940000, "open": 0.1, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 36535.7, "quote_volume": 3655.1781, "trades": 95, "taker_buy_volume": 6419.2, "taker_buy_quote": 642.43704}, {"ts": 1773228000000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 5882.7, "quote_volume": 588.56091, "trades": 42, "taker_buy_volume": 3487.3, "taker_buy_quote": 349.02091}, {"ts": 1773228060000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 81023.5, "quote_volume": 8096.11619, "trades": 71, "taker_buy_volume": 22360.2, "taker_buy_quote": 2234.59701}, {"ts": 1773228120000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 71430.8, "quote_volume": 7125.60226, "trades": 68, "taker_buy_volume": 44712.4, "taker_buy_quote": 4460.83246}, {"ts": 1773228180000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 37002.3, "quote_volume": 3690.41094, "trades": 31, "taker_buy_volume": 23220.8, "taker_buy_quote": 2315.11376}, {"ts": 1773228240000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 44721.1, "quote_volume": 4459.89413, "trades": 42, "taker_buy_volume": 14198.0, "taker_buy_quote": 1415.62879}, {"ts": 1773228300000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 44182.9, "quote_volume": 4397.45691, "trades": 61, "taker_buy_volume": 5167.6, "taker_buy_quote": 514.18658}, {"ts": 1773228360000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 68209.2, "quote_volume": 6757.01906, "trades": 65, "taker_buy_volume": 660.7, "taker_buy_quote": 65.47006}, {"ts": 1773228420000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 13120.0, "quote_volume": 1298.88807, "trades": 10, "taker_buy_volume": 13120.0, "taker_buy_quote": 1298.88807}, {"ts": 1773228480000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 87675.0, "quote_volume": 8670.35904, "trades": 85, "taker_buy_volume": 20183.8, "taker_buy_quote": 1996.17782}, {"ts": 1773228540000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 35831.7, "quote_volume": 3547.79482, "trades": 29, "taker_buy_volume": 20587.6, "taker_buy_quote": 2038.64906}, {"ts": 1773228600000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 43763.4, "quote_volume": 4329.75011, "trades": 39, "taker_buy_volume": 28112.8, "taker_buy_quote": 2780.49588}, {"ts": 1773228660000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 51464.7, "quote_volume": 5091.60768, "trades": 62, "taker_buy_volume": 28327.4, "taker_buy_quote": 2802.8698}, {"ts": 1773228720000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 13418.1, "quote_volume": 1329.74395, "trades": 38, "taker_buy_volume": 7255.7, "taker_buy_quote": 719.05011}, {"ts": 1773228780000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 3076.9, "quote_volume": 305.19067, "trades": 26, "taker_buy_volume": 648.3, "taker_buy_quote": 64.31136}, {"ts": 1773228840000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 6017.5, "quote_volume": 596.93068, "trades": 14, "taker_buy_volume": 5005.0, "taker_buy_quote": 496.59193}, {"ts": 1773228900000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1210.8, "quote_volume": 120.23244, "trades": 13, "taker_buy_volume": 1019.6, "taker_buy_quote": 101.24628}, {"ts": 1773228960000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 4595.3, "quote_volume": 456.31329, "trades": 33, "taker_buy_volume": 1090.1, "taker_buy_quote": 108.24693}, {"ts": 1773229020000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 13777.1, "quote_volume": 1369.08263, "trades": 37, "taker_buy_volume": 4695.2, "taker_buy_quote": 466.52294}, {"ts": 1773229080000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 903.4, "quote_volume": 89.83141, "trades": 15, "taker_buy_volume": 693.8, "taker_buy_quote": 68.99717}, {"ts": 1773229140000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 26635.1, "quote_volume": 2645.2545, "trades": 44, "taker_buy_volume": 1075.0, "taker_buy_quote": 106.87675}, {"ts": 1773229200000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 23608.3, "quote_volume": 2343.6072, "trades": 31, "taker_buy_volume": 13016.3, "taker_buy_quote": 1292.51859}, {"ts": 1773229260000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 6356.2, "quote_volume": 629.76755, "trades": 15, "taker_buy_volume": 441.3, "taker_buy_quote": 43.73283}, {"ts": 1773229320000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 36629.8, "quote_volume": 3626.97679, "trades": 38, "taker_buy_volume": 26988.8, "taker_buy_quote": 2672.2452}, {"ts": 1773229380000, "open": 0.0991, "high": 0.0991, "low": 0.0987, "close": 0.0987, "volume": 87386.3, "quote_volume": 8629.33525, "trades": 190, "taker_buy_volume": 19321.5, "taker_buy_quote": 1907.22329}, {"ts": 1773229440000, "open": 0.0986, "high": 0.0986, "low": 0.0982, "close": 0.0986, "volume": 110871.3, "quote_volume": 10909.85691, "trades": 124, "taker_buy_volume": 55921.0, "taker_buy_quote": 5502.90693}, {"ts": 1773229500000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 39033.4, "quote_volume": 3846.44757, "trades": 57, "taker_buy_volume": 16714.7, "taker_buy_quote": 1647.88548}, {"ts": 1773229560000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 13825.8, "quote_volume": 1361.82775, "trades": 30, "taker_buy_volume": 556.5, "taker_buy_quote": 54.82336}, {"ts": 1773229620000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 15540.9, "quote_volume": 1529.46737, "trades": 39, "taker_buy_volume": 13679.9, "taker_buy_quote": 1346.29188}, {"ts": 1773229680000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 847.2, "quote_volume": 83.49259, "trades": 8, "taker_buy_volume": 433.9, "taker_buy_quote": 42.78254}, {"ts": 1773229740000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 34712.5, "quote_volume": 3422.65177, "trades": 32, "taker_buy_volume": 34090.0, "taker_buy_quote": 3361.28414}, {"ts": 1773229800000, "open": 0.0985, "high": 0.0988, "low": 0.0982, "close": 0.0982, "volume": 659793.8, "quote_volume": 65095.24433, "trades": 509, "taker_buy_volume": 376394.6, "taker_buy_quote": 37136.32234}, {"ts": 1773229860000, "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 104587.9, "quote_volume": 10273.942, "trades": 197, "taker_buy_volume": 48542.2, "taker_buy_quote": 4768.71056}, {"ts": 1773229920000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 63359.6, "quote_volume": 6232.36837, "trades": 112, "taker_buy_volume": 32271.3, "taker_buy_quote": 3175.07932}, {"ts": 1773229980000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 9378.7, "quote_volume": 921.85298, "trades": 24, "taker_buy_volume": 1112.9, "taker_buy_quote": 109.39807}, {"ts": 1773230040000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 5076.3, "quote_volume": 498.98429, "trades": 20, "taker_buy_volume": 3632.7, "taker_buy_quote": 357.09441}, {"ts": 1773230100000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 16511.1, "quote_volume": 1623.35409, "trades": 52, "taker_buy_volume": 10577.1, "taker_buy_quote": 1039.99044}, {"ts": 1773230160000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 23291.1, "quote_volume": 2291.16021, "trades": 55, "taker_buy_volume": 13598.5, "taker_buy_quote": 1338.06638}, {"ts": 1773230220000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 3879.4, "quote_volume": 381.77281, "trades": 19, "taker_buy_volume": 1924.9, "taker_buy_quote": 189.45001}, {"ts": 1773230280000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 58183.4, "quote_volume": 5725.22623, "trades": 65, "taker_buy_volume": 18803.7, "taker_buy_quote": 1850.28408}, {"ts": 1773230340000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 49955.5, "quote_volume": 4914.19024, "trades": 71, "taker_buy_volume": 19939.9, "taker_buy_quote": 1962.15867}, {"ts": 1773230400000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 8546.8, "quote_volume": 841.45108, "trades": 87, "taker_buy_volume": 8333.7, "taker_buy_quote": 820.48204}, {"ts": 1773230460000, "open": 0.0986, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 45125.3, "quote_volume": 4448.12219, "trades": 99, "taker_buy_volume": 23171.2, "taker_buy_quote": 2284.68209}, {"ts": 1773230520000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 22799.7, "quote_volume": 2245.80157, "trades": 77, "taker_buy_volume": 1658.2, "taker_buy_quote": 163.36382}, {"ts": 1773230580000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 8749.9, "quote_volume": 861.86515, "trades": 9, "taker_buy_volume": 6422.8, "taker_buy_quote": 632.6458}, {"ts": 1773230640000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 21721.6, "quote_volume": 2139.37571, "trades": 44, "taker_buy_volume": 6397.5, "taker_buy_quote": 630.07155}, {"ts": 1773230700000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 483.8, "quote_volume": 47.63756, "trades": 4, "taker_buy_volume": 316.4, "taker_buy_quote": 31.1654}, {"ts": 1773230760000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 15105.6, "quote_volume": 1486.27695, "trades": 39, "taker_buy_volume": 4176.2, "taker_buy_quote": 410.93808}, {"ts": 1773230820000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 61292.7, "quote_volume": 6025.02875, "trades": 94, "taker_buy_volume": 50976.7, "taker_buy_quote": 5011.00961}, {"ts": 1773230880000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 106237.7, "quote_volume": 10457.76502, "trades": 112, "taker_buy_volume": 56429.1, "taker_buy_quote": 5553.90664}, {"ts": 1773230940000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 94210.8, "quote_volume": 9281.45647, "trades": 43, "taker_buy_volume": 81782.8, "taker_buy_quote": 8056.0648}, {"ts": 1773231000000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 23204.5, "quote_volume": 2287.94344, "trades": 33, "taker_buy_volume": 8415.9, "taker_buy_quote": 829.80774}, {"ts": 1773231060000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 45246.4, "quote_volume": 4462.75387, "trades": 118, "taker_buy_volume": 29920.8, "taker_buy_quote": 2950.68034}, {"ts": 1773231120000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 29769.6, "quote_volume": 2938.33067, "trades": 32, "taker_buy_volume": 14043.4, "taker_buy_quote": 1386.08358}, {"ts": 1773231180000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 59182.8, "quote_volume": 5847.23635, "trades": 30, "taker_buy_volume": 34408.6, "taker_buy_quote": 3399.56968}, {"ts": 1773231240000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 62729.9, "quote_volume": 6197.09571, "trades": 97, "taker_buy_volume": 24240.0, "taker_buy_quote": 2395.63443}, {"ts": 1773231300000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 100167.9, "quote_volume": 9921.58941, "trades": 92, "taker_buy_volume": 70113.0, "taker_buy_quote": 6945.47714}, {"ts": 1773231360000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 4822.6, "quote_volume": 477.91966, "trades": 17, "taker_buy_volume": 349.8, "taker_buy_quote": 34.66518}, {"ts": 1773231420000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0991, "volume": 41182.8, "quote_volume": 4084.52808, "trades": 56, "taker_buy_volume": 30669.2, "taker_buy_quote": 3042.39747}, {"ts": 1773231480000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 45834.1, "quote_volume": 4545.31961, "trades": 161, "taker_buy_volume": 22231.8, "taker_buy_quote": 2205.31314}, {"ts": 1773231540000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 433.4, "quote_volume": 42.98522, "trades": 7, "taker_buy_volume": 352.8, "taker_buy_quote": 34.99776}, {"ts": 1773231600000, "open": 0.0991, "high": 0.0996, "low": 0.0986, "close": 0.0986, "volume": 1081372.6, "quote_volume": 107091.76029, "trades": 603, "taker_buy_volume": 260025.5, "taker_buy_quote": 25729.37892}, {"ts": 1773231660000, "open": 0.0986, "high": 0.0992, "low": 0.0986, "close": 0.0992, "volume": 255507.1, "quote_volume": 25264.46129, "trades": 221, "taker_buy_volume": 169184.5, "taker_buy_quote": 16727.11549}, {"ts": 1773231720000, "open": 0.0991, "high": 0.0995, "low": 0.0991, "close": 0.0994, "volume": 74580.4, "quote_volume": 7415.28694, "trades": 101, "taker_buy_volume": 42924.3, "taker_buy_quote": 4266.20464}, {"ts": 1773231780000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 124724.1, "quote_volume": 12444.29935, "trades": 164, "taker_buy_volume": 80291.3, "taker_buy_quote": 8012.38963}, {"ts": 1773231840000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 33324.9, "quote_volume": 3324.59334, "trades": 39, "taker_buy_volume": 4329.3, "taker_buy_quote": 431.64223}, {"ts": 1773231900000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 43142.1, "quote_volume": 4304.4643, "trades": 52, "taker_buy_volume": 42061.4, "taker_buy_quote": 4196.6696}, {"ts": 1773231960000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 66890.3, "quote_volume": 6684.5836, "trades": 56, "taker_buy_volume": 40475.2, "taker_buy_quote": 4045.74085}, {"ts": 1773232020000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0997, "volume": 187746.0, "quote_volume": 18718.21287, "trades": 122, "taker_buy_volume": 88597.2, "taker_buy_quote": 8836.26486}, {"ts": 1773232080000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 94187.4, "quote_volume": 9375.52631, "trades": 91, "taker_buy_volume": 47425.2, "taker_buy_quote": 4721.37589}, {"ts": 1773232140000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 11964.0, "quote_volume": 1190.91116, "trades": 38, "taker_buy_volume": 5073.1, "taker_buy_quote": 505.18177}, {"ts": 1773232200000, "open": 0.0997, "high": 0.101, "low": 0.0997, "close": 0.0999, "volume": 1256760.7, "quote_volume": 125918.65258, "trades": 961, "taker_buy_volume": 781363.8, "taker_buy_quote": 78256.04021}, {"ts": 1773232260000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1001, "volume": 92098.3, "quote_volume": 9210.46125, "trades": 170, "taker_buy_volume": 69864.8, "taker_buy_quote": 6985.41162}, {"ts": 1773232320000, "open": 0.1001, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 116052.6, "quote_volume": 11616.01445, "trades": 141, "taker_buy_volume": 69762.3, "taker_buy_quote": 6983.05709}, {"ts": 1773232380000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0996, "volume": 65643.0, "quote_volume": 6548.23583, "trades": 182, "taker_buy_volume": 31755.8, "taker_buy_quote": 3165.40504}, {"ts": 1773232440000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 55957.0, "quote_volume": 5578.16233, "trades": 120, "taker_buy_volume": 12052.9, "taker_buy_quote": 1201.59831}, {"ts": 1773232500000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 75244.0, "quote_volume": 7507.34141, "trades": 140, "taker_buy_volume": 31725.7, "taker_buy_quote": 3164.63678}, {"ts": 1773232560000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 13251.6, "quote_volume": 1323.63068, "trades": 61, "taker_buy_volume": 12210.3, "taker_buy_quote": 1219.66566}, {"ts": 1773232620000, "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 59285.1, "quote_volume": 5927.08694, "trades": 97, "taker_buy_volume": 25581.9, "taker_buy_quote": 2556.95595}, {"ts": 1773232680000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1, "volume": 48104.0, "quote_volume": 4807.11093, "trades": 115, "taker_buy_volume": 16005.2, "taker_buy_quote": 1599.75765}, {"ts": 1773232740000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 45377.0, "quote_volume": 4539.26687, "trades": 83, "taker_buy_volume": 36356.8, "taker_buy_quote": 3637.24687}, {"ts": 1773232800000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 11165.2, "quote_volume": 1118.75304, "trades": 19, "taker_buy_volume": 5405.0, "taker_buy_quote": 541.581}, {"ts": 1773232860000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 14099.4, "quote_volume": 1411.35792, "trades": 20, "taker_buy_volume": 489.7, "taker_buy_quote": 49.02695}, {"ts": 1773232920000, "open": 0.1001, "high": 0.1001, "low": 0.0996, "close": 0.0996, "volume": 26103.0, "quote_volume": 2606.69001, "trades": 169, "taker_buy_volume": 2793.9, "taker_buy_quote": 278.77844}, {"ts": 1773232980000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 66873.2, "quote_volume": 6660.62182, "trades": 108, "taker_buy_volume": 34055.0, "taker_buy_quote": 3391.9291}, {"ts": 1773233040000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 29498.8, "quote_volume": 2945.58715, "trades": 88, "taker_buy_volume": 1877.4, "taker_buy_quote": 187.36245}, {"ts": 1773233100000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 17985.8, "quote_volume": 1793.23236, "trades": 34, "taker_buy_volume": 16666.3, "taker_buy_quote": 1661.67821}, {"ts": 1773233160000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 3795.5, "quote_volume": 378.72078, "trades": 21, "taker_buy_volume": 2895.5, "taker_buy_quote": 288.9709}, {"ts": 1773233220000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 61523.8, "quote_volume": 6144.00704, "trades": 82, "taker_buy_volume": 4373.9, "taker_buy_quote": 436.90179}, {"ts": 1773233280000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 17222.0, "quote_volume": 1720.59885, "trades": 71, "taker_buy_volume": 6936.4, "taker_buy_quote": 693.12893}, {"ts": 1773233340000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 1958.9, "quote_volume": 196.01575, "trades": 24, "taker_buy_volume": 1689.2, "taker_buy_quote": 169.03576}, {"ts": 1773233400000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 34119.2, "quote_volume": 3418.60662, "trades": 36, "taker_buy_volume": 9871.9, "taker_buy_quote": 989.18258}, {"ts": 1773233460000, "open": 0.1001, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 91328.1, "quote_volume": 9146.84342, "trades": 105, "taker_buy_volume": 40882.7, "taker_buy_quote": 4096.29379}, {"ts": 1773233520000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 145348.1, "quote_volume": 14590.22317, "trades": 129, "taker_buy_volume": 55007.7, "taker_buy_quote": 5522.33086}, {"ts": 1773233580000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 189290.8, "quote_volume": 18971.69086, "trades": 140, "taker_buy_volume": 62238.4, "taker_buy_quote": 6238.43312}, {"ts": 1773233640000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 178701.5, "quote_volume": 17880.78895, "trades": 233, "taker_buy_volume": 89172.9, "taker_buy_quote": 8924.65865}, {"ts": 1773233700000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 17136.8, "quote_volume": 1713.669, "trades": 41, "taker_buy_volume": 3161.4, "taker_buy_quote": 316.14}, {"ts": 1773233760000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 25792.0, "quote_volume": 2579.34348, "trades": 73, "taker_buy_volume": 22903.4, "taker_buy_quote": 2290.49748}, {"ts": 1773233820000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 55771.9, "quote_volume": 5571.02917, "trades": 56, "taker_buy_volume": 12630.7, "taker_buy_quote": 1261.81193}, {"ts": 1773233880000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 2945.6, "quote_volume": 294.568, "trades": 10, "taker_buy_volume": 2945.6, "taker_buy_quote": 294.568}, {"ts": 1773233940000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 169.8, "quote_volume": 16.98, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234000000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 49896.7, "quote_volume": 4991.33192, "trades": 78, "taker_buy_volume": 15247.7, "taker_buy_quote": 1526.27355}, {"ts": 1773234060000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 41079.9, "quote_volume": 4097.11885, "trades": 47, "taker_buy_volume": 22851.6, "taker_buy_quote": 2279.14696}, {"ts": 1773234120000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 35679.9, "quote_volume": 3557.2956, "trades": 29, "taker_buy_volume": 13970.7, "taker_buy_quote": 1392.90949}, {"ts": 1773234180000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 10300.1, "quote_volume": 1026.95189, "trades": 7, "taker_buy_volume": 319.2, "taker_buy_quote": 31.85616}, {"ts": 1773234240000, "open": 0.0997, "high": 0.1001, "low": 0.0997, "close": 0.1001, "volume": 37565.2, "quote_volume": 3752.39278, "trades": 56, "taker_buy_volume": 37033.3, "taker_buy_quote": 3699.34437}, {"ts": 1773234300000, "open": 0.1001, "high": 0.1005, "low": 0.1001, "close": 0.1003, "volume": 257400.3, "quote_volume": 25827.42024, "trades": 239, "taker_buy_volume": 116868.7, "taker_buy_quote": 11725.46091}, {"ts": 1773234360000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 66413.2, "quote_volume": 6667.89424, "trades": 86, "taker_buy_volume": 27446.6, "taker_buy_quote": 2755.6476}, {"ts": 1773234420000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 63730.5, "quote_volume": 6395.44552, "trades": 56, "taker_buy_volume": 28591.7, "taker_buy_quote": 2868.74342}, {"ts": 1773234480000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 75320.3, "quote_volume": 7570.03785, "trades": 97, "taker_buy_volume": 41912.4, "taker_buy_quote": 4210.79592}, {"ts": 1773234540000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 112431.7, "quote_volume": 11303.07899, "trades": 104, "taker_buy_volume": 52832.5, "taker_buy_quote": 5311.4769}, {"ts": 1773234600000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 53877.3, "quote_volume": 5416.29478, "trades": 64, "taker_buy_volume": 33076.3, "taker_buy_quote": 3325.26068}, {"ts": 1773234660000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 16320.9, "quote_volume": 1643.52555, "trades": 37, "taker_buy_volume": 8337.0, "taker_buy_quote": 839.54682}, {"ts": 1773234720000, "open": 0.1006, "high": 0.1011, "low": 0.1006, "close": 0.1011, "volume": 127991.7, "quote_volume": 12913.06805, "trades": 128, "taker_buy_volume": 90882.4, "taker_buy_quote": 9165.92392}, {"ts": 1773234780000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 34202.6, "quote_volume": 3464.17714, "trades": 96, "taker_buy_volume": 27874.9, "taker_buy_quote": 2823.29991}, {"ts": 1773234840000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1017, "volume": 50672.4, "quote_volume": 5152.25331, "trades": 136, "taker_buy_volume": 29001.3, "taker_buy_quote": 2948.33275}, {"ts": 1773234900000, "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1014, "volume": 83041.5, "quote_volume": 8422.54889, "trades": 103, "taker_buy_volume": 26731.2, "taker_buy_quote": 2710.23131}, {"ts": 1773234960000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 102423.6, "quote_volume": 10380.39832, "trades": 208, "taker_buy_volume": 50821.9, "taker_buy_quote": 5152.98404}, {"ts": 1773235020000, "open": 0.1013, "high": 0.1018, "low": 0.1013, "close": 0.1015, "volume": 112387.8, "quote_volume": 11412.76493, "trades": 179, "taker_buy_volume": 62080.3, "taker_buy_quote": 6303.19381}, {"ts": 1773235080000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 338054.8, "quote_volume": 34359.53426, "trades": 185, "taker_buy_volume": 268133.5, "taker_buy_quote": 27260.12828}, {"ts": 1773235140000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 103479.6, "quote_volume": 10527.54297, "trades": 141, "taker_buy_volume": 40693.2, "taker_buy_quote": 4138.75543}, {"ts": 1773235200000, "open": 0.1016, "high": 0.1017, "low": 0.1013, "close": 0.1013, "volume": 233691.6, "quote_volume": 23739.35342, "trades": 318, "taker_buy_volume": 146489.3, "taker_buy_quote": 14885.97916}, {"ts": 1773235260000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 224993.9, "quote_volume": 22830.92994, "trades": 303, "taker_buy_volume": 94807.7, "taker_buy_quote": 9618.7756}, {"ts": 1773235320000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 84491.7, "quote_volume": 8573.94088, "trades": 123, "taker_buy_volume": 65541.4, "taker_buy_quote": 6650.39213}, {"ts": 1773235380000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 64462.5, "quote_volume": 6543.79702, "trades": 188, "taker_buy_volume": 12238.0, "taker_buy_quote": 1242.22547}, {"ts": 1773235440000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 119636.0, "quote_volume": 12131.09037, "trades": 101, "taker_buy_volume": 46393.0, "taker_buy_quote": 4704.26987}, {"ts": 1773235500000, "open": 0.1015, "high": 0.1021, "low": 0.1015, "close": 0.1019, "volume": 388668.9, "quote_volume": 39562.89656, "trades": 326, "taker_buy_volume": 287849.1, "taker_buy_quote": 29301.71754}, {"ts": 1773235560000, "open": 0.1018, "high": 0.1018, "low": 0.1014, "close": 0.1015, "volume": 176399.8, "quote_volume": 17930.3419, "trades": 179, "taker_buy_volume": 76244.2, "taker_buy_quote": 7749.93807}, {"ts": 1773235620000, "open": 0.1015, "high": 0.1016, "low": 0.1013, "close": 0.1013, "volume": 66621.9, "quote_volume": 6756.80739, "trades": 86, "taker_buy_volume": 44973.9, "taker_buy_quote": 4562.3724}, {"ts": 1773235680000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 35719.3, "quote_volume": 3618.33538, "trades": 52, "taker_buy_volume": 18213.9, "taker_buy_quote": 1845.06807}, {"ts": 1773235740000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 4042.0, "quote_volume": 409.0504, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235800000, "open": 0.1013, "high": 0.1013, "low": 0.1008, "close": 0.101, "volume": 116052.8, "quote_volume": 11730.75696, "trades": 119, "taker_buy_volume": 81998.5, "taker_buy_quote": 8288.85268}, {"ts": 1773235860000, "open": 0.101, "high": 0.1018, "low": 0.1008, "close": 0.1018, "volume": 484616.7, "quote_volume": 49055.15139, "trades": 467, "taker_buy_volume": 299037.3, "taker_buy_quote": 30256.92016}, {"ts": 1773235920000, "open": 0.1017, "high": 0.1021, "low": 0.1017, "close": 0.102, "volume": 225633.2, "quote_volume": 23006.85154, "trades": 280, "taker_buy_volume": 139163.8, "taker_buy_quote": 14190.17158}, {"ts": 1773235980000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 104749.0, "quote_volume": 10706.88244, "trades": 184, "taker_buy_volume": 65153.9, "taker_buy_quote": 6660.04855}, {"ts": 1773236040000, "open": 0.1023, "high": 0.1026, "low": 0.1022, "close": 0.1026, "volume": 249067.4, "quote_volume": 25498.04058, "trades": 272, "taker_buy_volume": 145513.5, "taker_buy_quote": 14899.39131}, {"ts": 1773236100000, "open": 0.1026, "high": 0.1028, "low": 0.1023, "close": 0.1024, "volume": 390994.6, "quote_volume": 40125.21153, "trades": 510, "taker_buy_volume": 223885.1, "taker_buy_quote": 22975.37204}, {"ts": 1773236160000, "open": 0.1025, "high": 0.103, "low": 0.1024, "close": 0.1027, "volume": 219167.6, "quote_volume": 22512.77475, "trades": 317, "taker_buy_volume": 95950.6, "taker_buy_quote": 9863.69306}, {"ts": 1773236220000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 126567.0, "quote_volume": 12987.4402, "trades": 181, "taker_buy_volume": 80930.9, "taker_buy_quote": 8303.35491}, {"ts": 1773236280000, "open": 0.1027, "high": 0.1031, "low": 0.1027, "close": 0.1029, "volume": 144467.8, "quote_volume": 14857.07205, "trades": 197, "taker_buy_volume": 107013.1, "taker_buy_quote": 11004.24108}, {"ts": 1773236340000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 58249.6, "quote_volume": 5991.10803, "trades": 141, "taker_buy_volume": 23121.8, "taker_buy_quote": 2378.59265}, {"ts": 1773236400000, "open": 0.1029, "high": 0.1029, "low": 0.1023, "close": 0.1024, "volume": 143164.2, "quote_volume": 14703.99893, "trades": 142, "taker_buy_volume": 47788.7, "taker_buy_quote": 4913.05626}, {"ts": 1773236460000, "open": 0.1024, "high": 0.1028, "low": 0.1019, "close": 0.1026, "volume": 946740.7, "quote_volume": 96851.80057, "trades": 800, "taker_buy_volume": 582681.3, "taker_buy_quote": 59611.51222}, {"ts": 1773236520000, "open": 0.1026, "high": 0.1026, "low": 0.1017, "close": 0.1018, "volume": 205373.0, "quote_volume": 20971.95786, "trades": 347, "taker_buy_volume": 79715.0, "taker_buy_quote": 8137.48169}, {"ts": 1773236580000, "open": 0.1018, "high": 0.1018, "low": 0.1014, "close": 0.1015, "volume": 194690.7, "quote_volume": 19774.3019, "trades": 270, "taker_buy_volume": 87596.0, "taker_buy_quote": 8896.71113}, {"ts": 1773236640000, "open": 0.1014, "high": 0.1014, "low": 0.1005, "close": 0.1007, "volume": 1059609.7, "quote_volume": 106822.43005, "trades": 605, "taker_buy_volume": 200098.6, "taker_buy_quote": 20176.11968}, {"ts": 1773236700000, "open": 0.1007, "high": 0.1007, "low": 0.1002, "close": 0.1003, "volume": 151670.5, "quote_volume": 15232.27616, "trades": 350, "taker_buy_volume": 37875.3, "taker_buy_quote": 3803.57047}, {"ts": 1773236760000, "open": 0.1003, "high": 0.1006, "low": 0.1002, "close": 0.1003, "volume": 119233.2, "quote_volume": 11968.22077, "trades": 394, "taker_buy_volume": 36809.2, "taker_buy_quote": 3694.46284}, {"ts": 1773236820000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 130594.3, "quote_volume": 13078.09562, "trades": 169, "taker_buy_volume": 52010.3, "taker_buy_quote": 5208.82188}, {"ts": 1773236880000, "open": 0.1001, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 325877.8, "quote_volume": 32592.79341, "trades": 209, "taker_buy_volume": 98393.6, "taker_buy_quote": 9841.32183}, {"ts": 1773236940000, "open": 0.1, "high": 0.1003, "low": 0.0998, "close": 0.1002, "volume": 131018.8, "quote_volume": 13093.16756, "trades": 223, "taker_buy_volume": 88208.2, "taker_buy_quote": 8815.92053}, {"ts": 1773237000000, "open": 0.1002, "high": 0.1002, "low": 0.0997, "close": 0.0997, "volume": 112327.8, "quote_volume": 11217.95559, "trades": 146, "taker_buy_volume": 41526.7, "taker_buy_quote": 4147.97087}, {"ts": 1773237060000, "open": 0.0997, "high": 0.0998, "low": 0.0993, "close": 0.0997, "volume": 299608.3, "quote_volume": 29829.02736, "trades": 378, "taker_buy_volume": 133196.6, "taker_buy_quote": 13262.5169}, {"ts": 1773237120000, "open": 0.0997, "high": 0.1001, "low": 0.0997, "close": 0.1, "volume": 74413.5, "quote_volume": 7437.99744, "trades": 198, "taker_buy_volume": 56967.2, "taker_buy_quote": 5695.02892}, {"ts": 1773237180000, "open": 0.1001, "high": 0.1008, "low": 0.1001, "close": 0.1007, "volume": 277644.8, "quote_volume": 27897.66039, "trades": 343, "taker_buy_volume": 134145.9, "taker_buy_quote": 13479.72746}, {"ts": 1773237240000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 64841.4, "quote_volume": 6513.30252, "trades": 143, "taker_buy_volume": 13758.9, "taker_buy_quote": 1381.88524}, {"ts": 1773237300000, "open": 0.1005, "high": 0.1008, "low": 0.1003, "close": 0.1005, "volume": 119208.2, "quote_volume": 11987.81859, "trades": 190, "taker_buy_volume": 48918.8, "taker_buy_quote": 4917.86977}, {"ts": 1773237360000, "open": 0.1004, "high": 0.1012, "low": 0.1004, "close": 0.1011, "volume": 448568.3, "quote_volume": 45219.39392, "trades": 314, "taker_buy_volume": 348110.1, "taker_buy_quote": 35086.90975}, {"ts": 1773237420000, "open": 0.1011, "high": 0.1015, "low": 0.101, "close": 0.1015, "volume": 219980.2, "quote_volume": 22261.39603, "trades": 305, "taker_buy_volume": 108636.8, "taker_buy_quote": 10994.25723}, {"ts": 1773237480000, "open": 0.1015, "high": 0.1015, "low": 0.101, "close": 0.1012, "volume": 135731.5, "quote_volume": 13750.07932, "trades": 197, "taker_buy_volume": 55765.2, "taker_buy_quote": 5648.31722}, {"ts": 1773237540000, "open": 0.1012, "high": 0.1012, "low": 0.1007, "close": 0.1011, "volume": 254371.9, "quote_volume": 25678.06499, "trades": 244, "taker_buy_volume": 135683.1, "taker_buy_quote": 13693.8746}, {"ts": 1773237600000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.1014, "volume": 195738.8, "quote_volume": 19813.41551, "trades": 243, "taker_buy_volume": 85455.4, "taker_buy_quote": 8652.41215}, {"ts": 1773237660000, "open": 0.1015, "high": 0.1016, "low": 0.1009, "close": 0.1009, "volume": 205669.0, "quote_volume": 20854.53628, "trades": 215, "taker_buy_volume": 127279.4, "taker_buy_quote": 12904.0351}, {"ts": 1773237720000, "open": 0.1009, "high": 0.1021, "low": 0.1009, "close": 0.102, "volume": 301246.3, "quote_volume": 30614.80647, "trades": 402, "taker_buy_volume": 174290.9, "taker_buy_quote": 17719.30527}, {"ts": 1773237780000, "open": 0.102, "high": 0.1021, "low": 0.1018, "close": 0.1018, "volume": 270173.3, "quote_volume": 27538.7005, "trades": 292, "taker_buy_volume": 131751.2, "taker_buy_quote": 13431.69552}, {"ts": 1773237840000, "open": 0.1018, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 279232.0, "quote_volume": 28414.36809, "trades": 246, "taker_buy_volume": 114364.1, "taker_buy_quote": 11634.38601}, {"ts": 1773237900000, "open": 0.1018, "high": 0.1022, "low": 0.1018, "close": 0.1021, "volume": 390075.9, "quote_volume": 39797.03538, "trades": 236, "taker_buy_volume": 190574.0, "taker_buy_quote": 19433.68971}, {"ts": 1773237960000, "open": 0.1022, "high": 0.1022, "low": 0.1016, "close": 0.1018, "volume": 436886.8, "quote_volume": 44477.10827, "trades": 583, "taker_buy_volume": 195123.0, "taker_buy_quote": 19857.53542}, {"ts": 1773238020000, "open": 0.1018, "high": 0.1019, "low": 0.1015, "close": 0.1015, "volume": 187718.7, "quote_volume": 19088.57325, "trades": 232, "taker_buy_volume": 51717.3, "taker_buy_quote": 5256.03716}, {"ts": 1773238080000, "open": 0.1015, "high": 0.1015, "low": 0.1008, "close": 0.101, "volume": 345346.4, "quote_volume": 34935.54449, "trades": 377, "taker_buy_volume": 153337.0, "taker_buy_quote": 15522.14941}, {"ts": 1773238140000, "open": 0.101, "high": 0.1011, "low": 0.1004, "close": 0.1009, "volume": 597258.4, "quote_volume": 60164.68186, "trades": 374, "taker_buy_volume": 225570.0, "taker_buy_quote": 22719.92886}, {"ts": 1773238200000, "open": 0.1008, "high": 0.1009, "low": 0.1005, "close": 0.1006, "volume": 152015.5, "quote_volume": 15324.60771, "trades": 334, "taker_buy_volume": 54861.9, "taker_buy_quote": 5530.86249}, {"ts": 1773238260000, "open": 0.1006, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 23793.7, "quote_volume": 2390.96926, "trades": 135, "taker_buy_volume": 8944.0, "taker_buy_quote": 899.53662}, {"ts": 1773238320000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 50500.5, "quote_volume": 5076.58714, "trades": 103, "taker_buy_volume": 33167.1, "taker_buy_quote": 3333.8511}, {"ts": 1773238380000, "open": 0.1005, "high": 0.1008, "low": 0.1003, "close": 0.1007, "volume": 157489.1, "quote_volume": 15844.50563, "trades": 177, "taker_buy_volume": 53334.7, "taker_buy_quote": 5366.52294}, {"ts": 1773238440000, "open": 0.1008, "high": 0.1012, "low": 0.1008, "close": 0.101, "volume": 98798.9, "quote_volume": 9983.24482, "trades": 161, "taker_buy_volume": 49408.5, "taker_buy_quote": 4991.81536}, {"ts": 1773238500000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 112965.3, "quote_volume": 11412.32334, "trades": 164, "taker_buy_volume": 47535.5, "taker_buy_quote": 4802.779}, {"ts": 1773238560000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 166593.6, "quote_volume": 16803.80952, "trades": 126, "taker_buy_volume": 70710.1, "taker_buy_quote": 7130.38429}, {"ts": 1773238620000, "open": 0.1009, "high": 0.1015, "low": 0.1009, "close": 0.1014, "volume": 167700.1, "quote_volume": 16986.01543, "trades": 224, "taker_buy_volume": 78481.2, "taker_buy_quote": 7951.27932}, {"ts": 1773238680000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 135286.7, "quote_volume": 13705.7904, "trades": 146, "taker_buy_volume": 53336.0, "taker_buy_quote": 5404.27357}, {"ts": 1773238740000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1014, "volume": 61209.8, "quote_volume": 6211.71123, "trades": 219, "taker_buy_volume": 16693.3, "taker_buy_quote": 1694.0887}, {"ts": 1773238800000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 98169.2, "quote_volume": 9961.92823, "trades": 303, "taker_buy_volume": 46712.5, "taker_buy_quote": 4741.29414}, {"ts": 1773238860000, "open": 0.1015, "high": 0.1019, "low": 0.1015, "close": 0.1016, "volume": 231347.2, "quote_volume": 23529.20908, "trades": 289, "taker_buy_volume": 122702.7, "taker_buy_quote": 12476.58445}, {"ts": 1773238920000, "open": 0.1017, "high": 0.102, "low": 0.1017, "close": 0.102, "volume": 145504.3, "quote_volume": 14830.94183, "trades": 122, "taker_buy_volume": 103363.4, "taker_buy_quote": 10536.78412}, {"ts": 1773238980000, "open": 0.1019, "high": 0.1021, "low": 0.1018, "close": 0.1019, "volume": 247770.2, "quote_volume": 25238.34453, "trades": 211, "taker_buy_volume": 61292.9, "taker_buy_quote": 6246.16348}, {"ts": 1773239040000, "open": 0.102, "high": 0.102, "low": 0.1016, "close": 0.1016, "volume": 107149.4, "quote_volume": 10900.51093, "trades": 204, "taker_buy_volume": 54493.5, "taker_buy_quote": 5544.4789}, {"ts": 1773239100000, "open": 0.1017, "high": 0.1019, "low": 0.1015, "close": 0.1018, "volume": 48504.3, "quote_volume": 4933.87572, "trades": 111, "taker_buy_volume": 35020.0, "taker_buy_quote": 3562.01921}, {"ts": 1773239160000, "open": 0.1019, "high": 0.1021, "low": 0.1016, "close": 0.1017, "volume": 168958.8, "quote_volume": 17209.01667, "trades": 235, "taker_buy_volume": 108686.4, "taker_buy_quote": 11072.11357}, {"ts": 1773239220000, "open": 0.1018, "high": 0.1019, "low": 0.1016, "close": 0.1018, "volume": 114909.5, "quote_volume": 11686.37336, "trades": 301, "taker_buy_volume": 54053.5, "taker_buy_quote": 5497.70525}, {"ts": 1773239280000, "open": 0.1018, "high": 0.1023, "low": 0.1018, "close": 0.1021, "volume": 103253.8, "quote_volume": 10530.82525, "trades": 148, "taker_buy_volume": 37749.4, "taker_buy_quote": 3852.16551}, {"ts": 1773239340000, "open": 0.1021, "high": 0.1025, "low": 0.1021, "close": 0.1024, "volume": 36740.8, "quote_volume": 3759.85321, "trades": 107, "taker_buy_volume": 17792.3, "taker_buy_quote": 1820.49895}, {"ts": 1773239400000, "open": 0.1024, "high": 0.1027, "low": 0.1023, "close": 0.1026, "volume": 267233.5, "quote_volume": 27415.00737, "trades": 189, "taker_buy_volume": 208464.6, "taker_buy_quote": 21391.28162}, {"ts": 1773239460000, "open": 0.1026, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 92597.7, "quote_volume": 9508.53795, "trades": 206, "taker_buy_volume": 40479.0, "taker_buy_quote": 4158.70795}, {"ts": 1773239520000, "open": 0.1024, "high": 0.1024, "low": 0.102, "close": 0.1023, "volume": 193304.4, "quote_volume": 19762.64926, "trades": 425, "taker_buy_volume": 97600.7, "taker_buy_quote": 9979.13037}, {"ts": 1773239580000, "open": 0.1023, "high": 0.1023, "low": 0.1019, "close": 0.102, "volume": 161029.9, "quote_volume": 16441.27889, "trades": 146, "taker_buy_volume": 99653.6, "taker_buy_quote": 10175.97942}, {"ts": 1773239640000, "open": 0.1019, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 120987.1, "quote_volume": 12340.23959, "trades": 186, "taker_buy_volume": 81426.0, "taker_buy_quote": 8304.54698}, {"ts": 1773239700000, "open": 0.1022, "high": 0.1028, "low": 0.1022, "close": 0.1025, "volume": 195663.6, "quote_volume": 20062.70909, "trades": 310, "taker_buy_volume": 88127.7, "taker_buy_quote": 9036.29345}, {"ts": 1773239760000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1025, "volume": 55150.2, "quote_volume": 5658.55239, "trades": 132, "taker_buy_volume": 17388.7, "taker_buy_quote": 1787.06131}, {"ts": 1773239820000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 54188.8, "quote_volume": 5566.89756, "trades": 198, "taker_buy_volume": 38319.1, "taker_buy_quote": 3938.21028}, {"ts": 1773239880000, "open": 0.1028, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 55503.1, "quote_volume": 5711.52878, "trades": 134, "taker_buy_volume": 27370.7, "taker_buy_quote": 2817.70823}, {"ts": 1773239940000, "open": 0.1028, "high": 0.103, "low": 0.1026, "close": 0.1027, "volume": 121670.7, "quote_volume": 12505.24645, "trades": 258, "taker_buy_volume": 65075.6, "taker_buy_quote": 6689.63535}, {"ts": 1773240000000, "open": 0.1027, "high": 0.1028, "low": 0.1024, "close": 0.1026, "volume": 54262.5, "quote_volume": 5571.76087, "trades": 154, "taker_buy_volume": 35095.0, "taker_buy_quote": 3605.39193}, {"ts": 1773240060000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 89114.0, "quote_volume": 9137.92731, "trades": 147, "taker_buy_volume": 37667.8, "taker_buy_quote": 3861.95368}, {"ts": 1773240120000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 107693.7, "quote_volume": 11050.33906, "trades": 133, "taker_buy_volume": 63253.5, "taker_buy_quote": 6490.73896}, {"ts": 1773240180000, "open": 0.1027, "high": 0.1029, "low": 0.1025, "close": 0.1026, "volume": 86453.3, "quote_volume": 8869.14054, "trades": 162, "taker_buy_volume": 17916.3, "taker_buy_quote": 1837.99695}, {"ts": 1773240240000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 10083.0, "quote_volume": 1034.56448, "trades": 74, "taker_buy_volume": 2861.9, "taker_buy_quote": 293.67962}, {"ts": 1773240300000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 198849.9, "quote_volume": 20381.13166, "trades": 264, "taker_buy_volume": 60555.6, "taker_buy_quote": 6207.57158}, {"ts": 1773240360000, "open": 0.1027, "high": 0.1028, "low": 0.1021, "close": 0.1022, "volume": 112811.5, "quote_volume": 11552.92528, "trades": 200, "taker_buy_volume": 51985.4, "taker_buy_quote": 5322.50843}, {"ts": 1773240420000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 120091.0, "quote_volume": 12257.80101, "trades": 303, "taker_buy_volume": 50681.6, "taker_buy_quote": 5173.0613}, {"ts": 1773240480000, "open": 0.1021, "high": 0.1022, "low": 0.1017, "close": 0.1017, "volume": 184674.9, "quote_volume": 18800.10953, "trades": 158, "taker_buy_volume": 60001.7, "taker_buy_quote": 6104.69352}, {"ts": 1773240540000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.1019, "volume": 332441.0, "quote_volume": 33882.66557, "trades": 311, "taker_buy_volume": 220419.2, "taker_buy_quote": 22468.92359}, {"ts": 1773240600000, "open": 0.1019, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 117503.2, "quote_volume": 11972.05092, "trades": 105, "taker_buy_volume": 9565.9, "taker_buy_quote": 974.85051}, {"ts": 1773240660000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 21839.7, "quote_volume": 2223.28146, "trades": 46, "taker_buy_volume": 9891.6, "taker_buy_quote": 1006.96488}, {"ts": 1773240720000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 136324.3, "quote_volume": 13877.61064, "trades": 104, "taker_buy_volume": 47444.6, "taker_buy_quote": 4829.86991}, {"ts": 1773240780000, "open": 0.1018, "high": 0.1019, "low": 0.1016, "close": 0.1018, "volume": 111885.1, "quote_volume": 11383.83268, "trades": 124, "taker_buy_volume": 56878.5, "taker_buy_quote": 5786.54847}, {"ts": 1773240840000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 123475.6, "quote_volume": 12567.34726, "trades": 192, "taker_buy_volume": 27617.6, "taker_buy_quote": 2812.16708}, {"ts": 1773240900000, "open": 0.1017, "high": 0.1017, "low": 0.101, "close": 0.101, "volume": 246802.9, "quote_volume": 24974.18156, "trades": 373, "taker_buy_volume": 97920.5, "taker_buy_quote": 9911.44591}, {"ts": 1773240960000, "open": 0.101, "high": 0.101, "low": 0.1005, "close": 0.1007, "volume": 304888.1, "quote_volume": 30716.72536, "trades": 375, "taker_buy_volume": 127062.7, "taker_buy_quote": 12802.8818}, {"ts": 1773241020000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 299110.6, "quote_volume": 30088.86333, "trades": 362, "taker_buy_volume": 173858.6, "taker_buy_quote": 17491.99698}, {"ts": 1773241080000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 118891.0, "quote_volume": 11970.85889, "trades": 119, "taker_buy_volume": 51428.0, "taker_buy_quote": 5178.55298}, {"ts": 1773241140000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 55184.6, "quote_volume": 5535.90774, "trades": 112, "taker_buy_volume": 22730.4, "taker_buy_quote": 2279.86908}, {"ts": 1773241200000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 227969.3, "quote_volume": 22848.2037, "trades": 294, "taker_buy_volume": 135597.1, "taker_buy_quote": 13589.63803}, {"ts": 1773241260000, "open": 0.1002, "high": 0.1004, "low": 0.0999, "close": 0.1, "volume": 663800.1, "quote_volume": 66455.06664, "trades": 196, "taker_buy_volume": 85765.3, "taker_buy_quote": 8594.42916}, {"ts": 1773241320000, "open": 0.1, "high": 0.1003, "low": 0.0998, "close": 0.0998, "volume": 359443.7, "quote_volume": 35960.02791, "trades": 421, "taker_buy_volume": 240791.3, "taker_buy_quote": 24099.09198}, {"ts": 1773241380000, "open": 0.0998, "high": 0.0999, "low": 0.0995, "close": 0.0998, "volume": 239016.6, "quote_volume": 23825.29118, "trades": 177, "taker_buy_volume": 157319.7, "taker_buy_quote": 15685.45812}, {"ts": 1773241440000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 171294.8, "quote_volume": 17097.20458, "trades": 157, "taker_buy_volume": 126757.6, "taker_buy_quote": 12650.65898}, {"ts": 1773241500000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 47476.4, "quote_volume": 4741.41491, "trades": 53, "taker_buy_volume": 23737.2, "taker_buy_quote": 2371.2331}, {"ts": 1773241560000, "open": 0.0996, "high": 0.0996, "low": 0.0991, "close": 0.0992, "volume": 324687.6, "quote_volume": 32246.76723, "trades": 235, "taker_buy_volume": 191684.7, "taker_buy_quote": 19029.75753}, {"ts": 1773241620000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 94747.2, "quote_volume": 9389.26181, "trades": 148, "taker_buy_volume": 54957.1, "taker_buy_quote": 5448.44116}, {"ts": 1773241680000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 40180.6, "quote_volume": 3981.86873, "trades": 34, "taker_buy_volume": 29830.6, "taker_buy_quote": 2956.24526}, {"ts": 1773241740000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 118058.1, "quote_volume": 11711.74696, "trades": 89, "taker_buy_volume": 78920.3, "taker_buy_quote": 7829.28526}, {"ts": 1773241800000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 177348.9, "quote_volume": 17615.31849, "trades": 126, "taker_buy_volume": 157595.5, "taker_buy_quote": 15653.35399}, {"ts": 1773241860000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 170179.9, "quote_volume": 16879.67308, "trades": 229, "taker_buy_volume": 117437.8, "taker_buy_quote": 11647.16646}, {"ts": 1773241920000, "open": 0.0992, "high": 0.0992, "low": 0.0984, "close": 0.0986, "volume": 658166.8, "quote_volume": 65005.93354, "trades": 567, "taker_buy_volume": 245455.2, "taker_buy_quote": 24267.02337}, {"ts": 1773241980000, "open": 0.0986, "high": 0.0987, "low": 0.0981, "close": 0.0985, "volume": 286437.9, "quote_volume": 28165.96867, "trades": 315, "taker_buy_volume": 124579.4, "taker_buy_quote": 12256.42655}, {"ts": 1773242040000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 179499.9, "quote_volume": 17676.60093, "trades": 76, "taker_buy_volume": 53978.0, "taker_buy_quote": 5316.90195}, {"ts": 1773242100000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 326191.8, "quote_volume": 32134.6675, "trades": 136, "taker_buy_volume": 229344.2, "taker_buy_quote": 22594.40343}, {"ts": 1773242160000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 282185.7, "quote_volume": 27804.43578, "trades": 202, "taker_buy_volume": 159386.2, "taker_buy_quote": 15705.48708}, {"ts": 1773242220000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 162631.9, "quote_volume": 15996.39144, "trades": 205, "taker_buy_volume": 113102.1, "taker_buy_quote": 11125.98781}, {"ts": 1773242280000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 170956.5, "quote_volume": 16826.64963, "trades": 141, "taker_buy_volume": 98281.9, "taker_buy_quote": 9673.76303}, {"ts": 1773242340000, "open": 0.0985, "high": 0.0989, "low": 0.0985, "close": 0.0988, "volume": 479087.8, "quote_volume": 47284.77883, "trades": 299, "taker_buy_volume": 336386.5, "taker_buy_quote": 33198.67462}, {"ts": 1773242400000, "open": 0.0987, "high": 0.099, "low": 0.0986, "close": 0.0986, "volume": 344195.0, "quote_volume": 34024.87961, "trades": 206, "taker_buy_volume": 274883.4, "taker_buy_quote": 27175.79232}, {"ts": 1773242460000, "open": 0.0985, "high": 0.0988, "low": 0.0982, "close": 0.0983, "volume": 226394.2, "quote_volume": 22302.37471, "trades": 259, "taker_buy_volume": 166980.6, "taker_buy_quote": 16452.75453}, {"ts": 1773242520000, "open": 0.0983, "high": 0.0984, "low": 0.0978, "close": 0.0983, "volume": 415930.2, "quote_volume": 40767.6616, "trades": 219, "taker_buy_volume": 141132.3, "taker_buy_quote": 13853.31073}, {"ts": 1773242580000, "open": 0.0983, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 160696.3, "quote_volume": 15814.45132, "trades": 93, "taker_buy_volume": 145855.9, "taker_buy_quote": 14354.60954}, {"ts": 1773242640000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 172685.3, "quote_volume": 17018.31159, "trades": 133, "taker_buy_volume": 141706.1, "taker_buy_quote": 13965.57097}, {"ts": 1773242700000, "open": 0.0985, "high": 0.0989, "low": 0.0984, "close": 0.0988, "volume": 249277.5, "quote_volume": 24609.42656, "trades": 218, "taker_buy_volume": 204455.5, "taker_buy_quote": 20183.76911}, {"ts": 1773242760000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 66193.3, "quote_volume": 6533.77906, "trades": 47, "taker_buy_volume": 41698.7, "taker_buy_quote": 4116.16204}, {"ts": 1773242820000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 87585.7, "quote_volume": 8622.06489, "trades": 77, "taker_buy_volume": 43600.6, "taker_buy_quote": 4290.46321}, {"ts": 1773242880000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 171844.4, "quote_volume": 16934.51889, "trades": 75, "taker_buy_volume": 138860.9, "taker_buy_quote": 13685.64414}, {"ts": 1773242940000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0981, "volume": 93065.1, "quote_volume": 9149.51313, "trades": 76, "taker_buy_volume": 67221.3, "taker_buy_quote": 6607.41584}, {"ts": 1773243000000, "open": 0.0982, "high": 0.0982, "low": 0.0973, "close": 0.0973, "volume": 828940.2, "quote_volume": 80862.54621, "trades": 512, "taker_buy_volume": 478346.2, "taker_buy_quote": 46669.70389}, {"ts": 1773243060000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 231577.7, "quote_volume": 22507.48734, "trades": 175, "taker_buy_volume": 143781.4, "taker_buy_quote": 13974.16884}, {"ts": 1773243120000, "open": 0.0972, "high": 0.0973, "low": 0.0966, "close": 0.0969, "volume": 831862.6, "quote_volume": 80702.53601, "trades": 520, "taker_buy_volume": 446264.5, "taker_buy_quote": 43316.90131}, {"ts": 1773243180000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 240354.8, "quote_volume": 23286.40515, "trades": 128, "taker_buy_volume": 215015.5, "taker_buy_quote": 20831.59695}, {"ts": 1773243240000, "open": 0.097, "high": 0.0976, "low": 0.097, "close": 0.0976, "volume": 368962.7, "quote_volume": 35911.19851, "trades": 221, "taker_buy_volume": 306096.8, "taker_buy_quote": 29785.42064}, {"ts": 1773243300000, "open": 0.0975, "high": 0.0975, "low": 0.0971, "close": 0.0972, "volume": 222367.8, "quote_volume": 21636.2647, "trades": 156, "taker_buy_volume": 132879.5, "taker_buy_quote": 12927.99028}, {"ts": 1773243360000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 115651.8, "quote_volume": 11255.33761, "trades": 70, "taker_buy_volume": 79984.9, "taker_buy_quote": 7785.32131}, {"ts": 1773243420000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 86188.1, "quote_volume": 8396.92215, "trades": 98, "taker_buy_volume": 68992.9, "taker_buy_quote": 6722.09849}, {"ts": 1773243480000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 99373.8, "quote_volume": 9693.73032, "trades": 78, "taker_buy_volume": 65875.3, "taker_buy_quote": 6426.31461}, {"ts": 1773243540000, "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0977, "volume": 181035.2, "quote_volume": 17651.31789, "trades": 124, "taker_buy_volume": 128749.7, "taker_buy_quote": 12555.91332}, {"ts": 1773243600000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 144625.4, "quote_volume": 14116.61808, "trades": 89, "taker_buy_volume": 89301.7, "taker_buy_quote": 8715.99527}, {"ts": 1773243660000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.0979, "volume": 197004.9, "quote_volume": 19277.39883, "trades": 169, "taker_buy_volume": 152914.7, "taker_buy_quote": 14962.36873}, {"ts": 1773243720000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 157168.4, "quote_volume": 15369.09704, "trades": 92, "taker_buy_volume": 35151.4, "taker_buy_quote": 3437.04512}, {"ts": 1773243780000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 419270.2, "quote_volume": 41037.1546, "trades": 129, "taker_buy_volume": 193552.0, "taker_buy_quote": 18942.28427}, {"ts": 1773243840000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0976, "volume": 196573.3, "quote_volume": 19223.11145, "trades": 119, "taker_buy_volume": 16863.4, "taker_buy_quote": 1649.1193}, {"ts": 1773243900000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 19737.8, "quote_volume": 1926.39147, "trades": 47, "taker_buy_volume": 7681.4, "taker_buy_quote": 749.70464}, {"ts": 1773243960000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 178504.2, "quote_volume": 17453.42063, "trades": 185, "taker_buy_volume": 127156.0, "taker_buy_quote": 12433.19049}, {"ts": 1773244020000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 83091.8, "quote_volume": 8130.27888, "trades": 99, "taker_buy_volume": 15701.1, "taker_buy_quote": 1536.24633}, {"ts": 1773244080000, "open": 0.0979, "high": 0.0979, "low": 0.0975, "close": 0.0975, "volume": 154063.8, "quote_volume": 15041.06771, "trades": 85, "taker_buy_volume": 22419.1, "taker_buy_quote": 2189.13182}, {"ts": 1773244140000, "open": 0.0975, "high": 0.0977, "low": 0.0974, "close": 0.0977, "volume": 287107.2, "quote_volume": 27984.77645, "trades": 143, "taker_buy_volume": 130475.7, "taker_buy_quote": 12721.05694}, {"ts": 1773244200000, "open": 0.0977, "high": 0.0982, "low": 0.0977, "close": 0.0982, "volume": 66364.5, "quote_volume": 6494.26561, "trades": 145, "taker_buy_volume": 37494.3, "taker_buy_quote": 3669.32006}, {"ts": 1773244260000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 42108.4, "quote_volume": 4135.21955, "trades": 149, "taker_buy_volume": 16873.1, "taker_buy_quote": 1657.33011}, {"ts": 1773244320000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 68735.5, "quote_volume": 6744.89332, "trades": 62, "taker_buy_volume": 33610.2, "taker_buy_quote": 3298.18632}, {"ts": 1773244380000, "open": 0.0983, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 26054.3, "quote_volume": 2561.88375, "trades": 39, "taker_buy_volume": 23713.8, "taker_buy_quote": 2332.02635}, {"ts": 1773244440000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 52664.8, "quote_volume": 5185.36804, "trades": 68, "taker_buy_volume": 23893.9, "taker_buy_quote": 2352.84553}, {"ts": 1773244500000, "open": 0.0984, "high": 0.0988, "low": 0.0984, "close": 0.0985, "volume": 148761.6, "quote_volume": 14660.91634, "trades": 229, "taker_buy_volume": 74024.2, "taker_buy_quote": 7298.2327}, {"ts": 1773244560000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 34787.4, "quote_volume": 3426.43072, "trades": 32, "taker_buy_volume": 875.3, "taker_buy_quote": 86.19203}, {"ts": 1773244620000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 53522.3, "quote_volume": 5266.59432, "trades": 44, "taker_buy_volume": 11400.1, "taker_buy_quote": 1121.76984}, {"ts": 1773244680000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 128629.8, "quote_volume": 12667.96069, "trades": 81, "taker_buy_volume": 51681.2, "taker_buy_quote": 5089.6122}, {"ts": 1773244740000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 122073.5, "quote_volume": 11994.8054, "trades": 219, "taker_buy_volume": 56006.3, "taker_buy_quote": 5501.60845}, {"ts": 1773244800000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 105204.4, "quote_volume": 10349.03176, "trades": 169, "taker_buy_volume": 35789.4, "taker_buy_quote": 3520.24995}, {"ts": 1773244860000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 53665.5, "quote_volume": 5287.7568, "trades": 198, "taker_buy_volume": 13080.4, "taker_buy_quote": 1289.22481}, {"ts": 1773244920000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 57436.7, "quote_volume": 5650.66726, "trades": 94, "taker_buy_volume": 30290.3, "taker_buy_quote": 2980.47561}, {"ts": 1773244980000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 3300.6, "quote_volume": 325.1091, "trades": 6, "taker_buy_volume": 3300.6, "taker_buy_quote": 325.1091}, {"ts": 1773245040000, "open": 0.0984, "high": 0.0984, "low": 0.098, "close": 0.0982, "volume": 129424.8, "quote_volume": 12717.71675, "trades": 140, "taker_buy_volume": 51115.2, "taker_buy_quote": 5020.57893}, {"ts": 1773245100000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 59654.6, "quote_volume": 5866.80874, "trades": 170, "taker_buy_volume": 28166.0, "taker_buy_quote": 2769.35583}, {"ts": 1773245160000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 63297.2, "quote_volume": 6231.6653, "trades": 181, "taker_buy_volume": 52174.6, "taker_buy_quote": 5136.98968}, {"ts": 1773245220000, "open": 0.0986, "high": 0.0986, "low": 0.0982, "close": 0.0982, "volume": 77264.1, "quote_volume": 7596.55974, "trades": 202, "taker_buy_volume": 34422.4, "taker_buy_quote": 3381.16561}, {"ts": 1773245280000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 10515.1, "quote_volume": 1033.94621, "trades": 53, "taker_buy_volume": 3474.0, "taker_buy_quote": 341.69286}, {"ts": 1773245340000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 98657.9, "quote_volume": 9689.91022, "trades": 198, "taker_buy_volume": 32031.8, "taker_buy_quote": 3145.60538}, {"ts": 1773245400000, "open": 0.0983, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 79915.5, "quote_volume": 7856.50425, "trades": 101, "taker_buy_volume": 44469.9, "taker_buy_quote": 4371.71659}, {"ts": 1773245460000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 95972.2, "quote_volume": 9420.3352, "trades": 124, "taker_buy_volume": 44911.0, "taker_buy_quote": 4410.6697}, {"ts": 1773245520000, "open": 0.098, "high": 0.098, "low": 0.0977, "close": 0.0978, "volume": 85942.6, "quote_volume": 8406.45188, "trades": 106, "taker_buy_volume": 41758.2, "taker_buy_quote": 4086.20969}, {"ts": 1773245580000, "open": 0.0978, "high": 0.0982, "low": 0.0978, "close": 0.0982, "volume": 31167.9, "quote_volume": 3055.84915, "trades": 63, "taker_buy_volume": 5109.9, "taker_buy_quote": 500.93698}, {"ts": 1773245640000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 65315.2, "quote_volume": 6416.48332, "trades": 101, "taker_buy_volume": 49959.8, "taker_buy_quote": 4907.21222}, {"ts": 1773245700000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 52243.2, "quote_volume": 5129.76117, "trades": 76, "taker_buy_volume": 9869.6, "taker_buy_quote": 969.70224}, {"ts": 1773245760000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 38881.9, "quote_volume": 3810.80359, "trades": 36, "taker_buy_volume": 20589.7, "taker_buy_quote": 2018.19834}, {"ts": 1773245820000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 44127.0, "quote_volume": 4317.9004, "trades": 55, "taker_buy_volume": 13662.1, "taker_buy_quote": 1337.48935}, {"ts": 1773245880000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 127707.8, "quote_volume": 12510.4602, "trades": 109, "taker_buy_volume": 49979.0, "taker_buy_quote": 4897.942}, {"ts": 1773245940000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 106065.3, "quote_volume": 10388.02697, "trades": 175, "taker_buy_volume": 59681.2, "taker_buy_quote": 5846.48158}, {"ts": 1773246000000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 125804.4, "quote_volume": 12270.72156, "trades": 104, "taker_buy_volume": 75101.4, "taker_buy_quote": 7326.36573}, {"ts": 1773246060000, "open": 0.0975, "high": 0.0977, "low": 0.0974, "close": 0.0977, "volume": 119640.0, "quote_volume": 11662.81074, "trades": 136, "taker_buy_volume": 60392.7, "taker_buy_quote": 5889.21933}, {"ts": 1773246120000, "open": 0.0978, "high": 0.098, "low": 0.0976, "close": 0.098, "volume": 118614.2, "quote_volume": 11594.38686, "trades": 163, "taker_buy_volume": 38614.9, "taker_buy_quote": 3773.26668}, {"ts": 1773246180000, "open": 0.0979, "high": 0.0982, "low": 0.0976, "close": 0.0976, "volume": 111856.9, "quote_volume": 10964.12017, "trades": 243, "taker_buy_volume": 58564.3, "taker_buy_quote": 5742.95349}, {"ts": 1773246240000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 59579.0, "quote_volume": 5817.88157, "trades": 125, "taker_buy_volume": 34851.8, "taker_buy_quote": 3404.23225}, {"ts": 1773246300000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 33513.1, "quote_volume": 3274.22769, "trades": 80, "taker_buy_volume": 14224.3, "taker_buy_quote": 1389.72011}, {"ts": 1773246360000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 27772.3, "quote_volume": 2716.13094, "trades": 58, "taker_buy_volume": 15386.7, "taker_buy_quote": 1504.81926}, {"ts": 1773246420000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.098, "volume": 101763.9, "quote_volume": 9972.5463, "trades": 174, "taker_buy_volume": 52486.5, "taker_buy_quote": 5143.57768}, {"ts": 1773246480000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 82635.4, "quote_volume": 8090.31284, "trades": 56, "taker_buy_volume": 19429.5, "taker_buy_quote": 1902.57018}, {"ts": 1773246540000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 28807.2, "quote_volume": 2821.89541, "trades": 30, "taker_buy_volume": 10920.4, "taker_buy_quote": 1070.16428}, {"ts": 1773246600000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 23778.4, "quote_volume": 2331.79033, "trades": 48, "taker_buy_volume": 22364.6, "taker_buy_quote": 2193.22673}, {"ts": 1773246660000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 126661.4, "quote_volume": 12461.57357, "trades": 201, "taker_buy_volume": 67441.4, "taker_buy_quote": 6634.49677}, {"ts": 1773246720000, "open": 0.0986, "high": 0.0987, "low": 0.0981, "close": 0.0982, "volume": 705320.4, "quote_volume": 69354.40053, "trades": 343, "taker_buy_volume": 122543.1, "taker_buy_quote": 12046.92026}, {"ts": 1773246780000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 137046.6, "quote_volume": 13464.35648, "trades": 202, "taker_buy_volume": 57163.7, "taker_buy_quote": 5615.55274}, {"ts": 1773246840000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 57638.4, "quote_volume": 5687.08107, "trades": 81, "taker_buy_volume": 30536.7, "taker_buy_quote": 3013.54435}, {"ts": 1773246900000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 72518.9, "quote_volume": 7149.48947, "trades": 122, "taker_buy_volume": 28427.9, "taker_buy_quote": 2802.93329}, {"ts": 1773246960000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 19735.6, "quote_volume": 1945.92006, "trades": 146, "taker_buy_volume": 3154.8, "taker_buy_quote": 311.06328}, {"ts": 1773247020000, "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0987, "volume": 211837.0, "quote_volume": 20906.78105, "trades": 138, "taker_buy_volume": 34434.4, "taker_buy_quote": 3400.02246}, {"ts": 1773247080000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 167067.2, "quote_volume": 16511.63265, "trades": 117, "taker_buy_volume": 94176.4, "taker_buy_quote": 9312.10574}, {"ts": 1773247140000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 84021.1, "quote_volume": 8270.05994, "trades": 122, "taker_buy_volume": 19862.5, "taker_buy_quote": 1954.76466}, {"ts": 1773247200000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 61244.3, "quote_volume": 6016.95062, "trades": 100, "taker_buy_volume": 40307.1, "taker_buy_quote": 3958.85981}, {"ts": 1773247260000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 20029.8, "quote_volume": 1970.10305, "trades": 46, "taker_buy_volume": 2830.7, "taker_buy_quote": 278.35519}, {"ts": 1773247320000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 31420.5, "quote_volume": 3088.62601, "trades": 83, "taker_buy_volume": 14876.0, "taker_buy_quote": 1462.32274}, {"ts": 1773247380000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 28449.2, "quote_volume": 2799.21469, "trades": 52, "taker_buy_volume": 15615.6, "taker_buy_quote": 1536.51795}, {"ts": 1773247440000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 204490.4, "quote_volume": 20131.73617, "trades": 107, "taker_buy_volume": 175073.6, "taker_buy_quote": 17237.6817}, {"ts": 1773247500000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 27994.6, "quote_volume": 2757.83329, "trades": 44, "taker_buy_volume": 4581.1, "taker_buy_quote": 451.6741}, {"ts": 1773247560000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0986, "volume": 119627.5, "quote_volume": 11782.12044, "trades": 348, "taker_buy_volume": 32008.7, "taker_buy_quote": 3151.67003}, {"ts": 1773247620000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 122916.0, "quote_volume": 12119.84623, "trades": 142, "taker_buy_volume": 74175.9, "taker_buy_quote": 7314.77336}, {"ts": 1773247680000, "open": 0.0985, "high": 0.0985, "low": 0.098, "close": 0.098, "volume": 83085.1, "quote_volume": 8163.3539, "trades": 78, "taker_buy_volume": 42718.5, "taker_buy_quote": 4199.10906}, {"ts": 1773247740000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 28890.6, "quote_volume": 2836.28414, "trades": 41, "taker_buy_volume": 16686.4, "taker_buy_quote": 1637.95238}, {"ts": 1773247800000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 72801.5, "quote_volume": 7150.99272, "trades": 260, "taker_buy_volume": 27747.0, "taker_buy_quote": 2725.0664}, {"ts": 1773247860000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 65127.8, "quote_volume": 6404.59076, "trades": 84, "taker_buy_volume": 12460.0, "taker_buy_quote": 1224.90404}, {"ts": 1773247920000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 103791.2, "quote_volume": 10204.04149, "trades": 79, "taker_buy_volume": 48562.7, "taker_buy_quote": 4773.98057}, {"ts": 1773247980000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 85259.3, "quote_volume": 8381.00037, "trades": 227, "taker_buy_volume": 49350.6, "taker_buy_quote": 4851.17516}, {"ts": 1773248040000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 145271.9, "quote_volume": 14265.71517, "trades": 83, "taker_buy_volume": 61568.8, "taker_buy_quote": 6046.0789}, {"ts": 1773248100000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 36508.7, "quote_volume": 3579.4556, "trades": 137, "taker_buy_volume": 19784.0, "taker_buy_quote": 1940.20152}, {"ts": 1773248160000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 25932.5, "quote_volume": 2541.49606, "trades": 54, "taker_buy_volume": 10466.8, "taker_buy_quote": 1025.8682}, {"ts": 1773248220000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 62503.2, "quote_volume": 6134.56949, "trades": 51, "taker_buy_volume": 50367.1, "taker_buy_quote": 4943.91128}, {"ts": 1773248280000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 15446.8, "quote_volume": 1516.88492, "trades": 12, "taker_buy_volume": 606.7, "taker_buy_quote": 59.5871}, {"ts": 1773248340000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 35783.1, "quote_volume": 3517.47873, "trades": 79, "taker_buy_volume": 5526.0, "taker_buy_quote": 543.2058}, {"ts": 1773248400000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 74799.2, "quote_volume": 7359.98413, "trades": 123, "taker_buy_volume": 32022.7, "taker_buy_quote": 3151.02798}, {"ts": 1773248460000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 32819.2, "quote_volume": 3232.47606, "trades": 67, "taker_buy_volume": 15457.6, "taker_buy_quote": 1522.61303}, {"ts": 1773248520000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0987, "volume": 53419.7, "quote_volume": 5256.35859, "trades": 136, "taker_buy_volume": 21344.0, "taker_buy_quote": 2099.57483}, {"ts": 1773248580000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 123953.1, "quote_volume": 12240.03879, "trades": 356, "taker_buy_volume": 53180.0, "taker_buy_quote": 5251.90778}, {"ts": 1773248640000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 102018.8, "quote_volume": 10082.46242, "trades": 161, "taker_buy_volume": 31739.5, "taker_buy_quote": 3136.83603}, {"ts": 1773248700000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 83105.2, "quote_volume": 8195.09897, "trades": 127, "taker_buy_volume": 43385.4, "taker_buy_quote": 4277.88002}, {"ts": 1773248760000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 55087.6, "quote_volume": 5432.64015, "trades": 161, "taker_buy_volume": 29994.1, "taker_buy_quote": 2958.43143}, {"ts": 1773248820000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 32798.4, "quote_volume": 3229.50864, "trades": 32, "taker_buy_volume": 11399.9, "taker_buy_quote": 1121.85351}, {"ts": 1773248880000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 40503.2, "quote_volume": 3987.79594, "trades": 150, "taker_buy_volume": 27444.2, "taker_buy_quote": 2701.69888}, {"ts": 1773248940000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 69102.6, "quote_volume": 6806.64333, "trades": 309, "taker_buy_volume": 43951.2, "taker_buy_quote": 4329.2398}, {"ts": 1773249000000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 56551.8, "quote_volume": 5560.88922, "trades": 85, "taker_buy_volume": 35234.8, "taker_buy_quote": 3464.2634}, {"ts": 1773249060000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 23847.5, "quote_volume": 2346.62636, "trades": 225, "taker_buy_volume": 8719.3, "taker_buy_quote": 858.01148}, {"ts": 1773249120000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 110055.2, "quote_volume": 10811.79602, "trades": 192, "taker_buy_volume": 32785.4, "taker_buy_quote": 3222.31776}, {"ts": 1773249180000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 55442.4, "quote_volume": 5450.78352, "trades": 76, "taker_buy_volume": 22742.2, "taker_buy_quote": 2236.19053}, {"ts": 1773249240000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 36172.3, "quote_volume": 3552.20738, "trades": 162, "taker_buy_volume": 1237.5, "taker_buy_quote": 121.61002}, {"ts": 1773249300000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 45246.9, "quote_volume": 4448.01529, "trades": 50, "taker_buy_volume": 10505.0, "taker_buy_quote": 1032.77916}, {"ts": 1773249360000, "open": 0.0984, "high": 0.0988, "low": 0.0984, "close": 0.0987, "volume": 71330.2, "quote_volume": 7035.09475, "trades": 92, "taker_buy_volume": 52644.3, "taker_buy_quote": 5193.15973}, {"ts": 1773249420000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 29755.2, "quote_volume": 2936.60176, "trades": 78, "taker_buy_volume": 13696.5, "taker_buy_quote": 1351.7658}, {"ts": 1773249480000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 33474.8, "quote_volume": 3303.4173, "trades": 249, "taker_buy_volume": 15357.5, "taker_buy_quote": 1515.81479}, {"ts": 1773249540000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 61972.2, "quote_volume": 6101.42592, "trades": 85, "taker_buy_volume": 39281.7, "taker_buy_quote": 3867.7906}, {"ts": 1773249600000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 124808.8, "quote_volume": 12308.67139, "trades": 237, "taker_buy_volume": 63812.8, "taker_buy_quote": 6294.87612}, {"ts": 1773249660000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 111851.6, "quote_volume": 11028.56087, "trades": 95, "taker_buy_volume": 86630.1, "taker_buy_quote": 8543.41662}, {"ts": 1773249720000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 63251.2, "quote_volume": 6238.80205, "trades": 86, "taker_buy_volume": 23186.3, "taker_buy_quote": 2287.78129}, {"ts": 1773249780000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 34257.4, "quote_volume": 3377.77964, "trades": 53, "taker_buy_volume": 15536.1, "taker_buy_quote": 1531.85946}, {"ts": 1773249840000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 85880.2, "quote_volume": 8476.26018, "trades": 81, "taker_buy_volume": 56642.9, "taker_buy_quote": 5591.4811}, {"ts": 1773249900000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 183982.2, "quote_volume": 18209.64447, "trades": 212, "taker_buy_volume": 113687.3, "taker_buy_quote": 11253.34315}, {"ts": 1773249960000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 256939.3, "quote_volume": 25456.46411, "trades": 233, "taker_buy_volume": 167817.2, "taker_buy_quote": 16626.12927}, {"ts": 1773250020000, "open": 0.0992, "high": 0.0994, "low": 0.0991, "close": 0.0991, "volume": 84884.2, "quote_volume": 8420.51677, "trades": 220, "taker_buy_volume": 23219.9, "taker_buy_quote": 2304.14872}, {"ts": 1773250080000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 68504.6, "quote_volume": 6776.72238, "trades": 132, "taker_buy_volume": 26138.4, "taker_buy_quote": 2585.16796}, {"ts": 1773250140000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 31697.1, "quote_volume": 3134.91741, "trades": 48, "taker_buy_volume": 8390.2, "taker_buy_quote": 829.87509}, {"ts": 1773250200000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 14784.2, "quote_volume": 1462.14608, "trades": 33, "taker_buy_volume": 10187.3, "taker_buy_quote": 1007.52397}, {"ts": 1773250260000, "open": 0.099, "high": 0.099, "low": 0.0985, "close": 0.0987, "volume": 84007.3, "quote_volume": 8280.99404, "trades": 262, "taker_buy_volume": 34493.7, "taker_buy_quote": 3400.38639}, {"ts": 1773250320000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 59065.4, "quote_volume": 5818.267, "trades": 71, "taker_buy_volume": 22562.1, "taker_buy_quote": 2222.65125}, {"ts": 1773250380000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 130378.1, "quote_volume": 12835.96229, "trades": 90, "taker_buy_volume": 25579.5, "taker_buy_quote": 2517.24794}, {"ts": 1773250440000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 62251.1, "quote_volume": 6123.3032, "trades": 39, "taker_buy_volume": 16374.4, "taker_buy_quote": 1610.13644}, {"ts": 1773250500000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 16585.8, "quote_volume": 1633.26927, "trades": 62, "taker_buy_volume": 13267.7, "taker_buy_quote": 1306.38524}, {"ts": 1773250560000, "open": 0.0983, "high": 0.0983, "low": 0.0979, "close": 0.0979, "volume": 125637.9, "quote_volume": 12315.83013, "trades": 182, "taker_buy_volume": 49488.7, "taker_buy_quote": 4850.97583}, {"ts": 1773250620000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0977, "volume": 217957.7, "quote_volume": 21310.59785, "trades": 342, "taker_buy_volume": 62865.4, "taker_buy_quote": 6147.72423}, {"ts": 1773250680000, "open": 0.0977, "high": 0.0979, "low": 0.0976, "close": 0.0979, "volume": 439543.8, "quote_volume": 42958.10351, "trades": 454, "taker_buy_volume": 212785.0, "taker_buy_quote": 20801.32315}, {"ts": 1773250740000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 179536.6, "quote_volume": 17584.59219, "trades": 281, "taker_buy_volume": 77509.7, "taker_buy_quote": 7591.74336}, {"ts": 1773250800000, "open": 0.0981, "high": 0.0985, "low": 0.0981, "close": 0.0985, "volume": 153860.9, "quote_volume": 15136.32071, "trades": 284, "taker_buy_volume": 81520.0, "taker_buy_quote": 8020.74729}, {"ts": 1773250860000, "open": 0.0986, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 134759.9, "quote_volume": 13285.60572, "trades": 265, "taker_buy_volume": 65965.3, "taker_buy_quote": 6504.79679}, {"ts": 1773250920000, "open": 0.0986, "high": 0.0986, "low": 0.0981, "close": 0.0982, "volume": 214662.2, "quote_volume": 21099.05115, "trades": 184, "taker_buy_volume": 86111.1, "taker_buy_quote": 8463.51163}, {"ts": 1773250980000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 28167.4, "quote_volume": 2766.83664, "trades": 111, "taker_buy_volume": 12678.0, "taker_buy_quote": 1244.47344}, {"ts": 1773251040000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0986, "volume": 142005.8, "quote_volume": 13990.77247, "trades": 117, "taker_buy_volume": 81057.9, "taker_buy_quote": 7984.52223}, {"ts": 1773251100000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 76016.4, "quote_volume": 7495.23826, "trades": 313, "taker_buy_volume": 33987.6, "taker_buy_quote": 3351.26799}, {"ts": 1773251160000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 107781.8, "quote_volume": 10621.53296, "trades": 164, "taker_buy_volume": 40114.3, "taker_buy_quote": 3951.98896}, {"ts": 1773251220000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 149928.6, "quote_volume": 14791.32584, "trades": 189, "taker_buy_volume": 71559.9, "taker_buy_quote": 7060.01678}, {"ts": 1773251280000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 152553.9, "quote_volume": 15042.70507, "trades": 204, "taker_buy_volume": 66001.3, "taker_buy_quote": 6510.62905}, {"ts": 1773251340000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 157410.5, "quote_volume": 15514.40279, "trades": 309, "taker_buy_volume": 93518.0, "taker_buy_quote": 9213.10314}, {"ts": 1773251400000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 127674.7, "quote_volume": 12617.56347, "trades": 220, "taker_buy_volume": 50658.3, "taker_buy_quote": 5006.71313}, {"ts": 1773251460000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 84107.1, "quote_volume": 8307.97161, "trades": 256, "taker_buy_volume": 34369.0, "taker_buy_quote": 3393.99482}, {"ts": 1773251520000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 18011.9, "quote_volume": 1779.59479, "trades": 68, "taker_buy_volume": 6174.4, "taker_buy_quote": 610.04979}, {"ts": 1773251580000, "open": 0.0988, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 110815.9, "quote_volume": 10931.8851, "trades": 126, "taker_buy_volume": 67132.6, "taker_buy_quote": 6622.29577}, {"ts": 1773251640000, "open": 0.0988, "high": 0.0988, "low": 0.0984, "close": 0.0985, "volume": 173082.0, "quote_volume": 17059.71838, "trades": 209, "taker_buy_volume": 51123.2, "taker_buy_quote": 5036.85973}, {"ts": 1773251700000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 210044.9, "quote_volume": 20687.33061, "trades": 225, "taker_buy_volume": 101114.8, "taker_buy_quote": 9959.8078}, {"ts": 1773251760000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 143742.6, "quote_volume": 14158.65321, "trades": 70, "taker_buy_volume": 130954.3, "taker_buy_quote": 12899.00566}, {"ts": 1773251820000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 28264.8, "quote_volume": 2787.50164, "trades": 206, "taker_buy_volume": 19000.7, "taker_buy_quote": 1874.07152}, {"ts": 1773251880000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 68326.0, "quote_volume": 6751.58165, "trades": 237, "taker_buy_volume": 64292.1, "taker_buy_quote": 6353.36358}, {"ts": 1773251940000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 45219.0, "quote_volume": 4467.70053, "trades": 63, "taker_buy_volume": 24078.4, "taker_buy_quote": 2379.02037}, {"ts": 1773252000000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 65747.3, "quote_volume": 6501.24821, "trades": 88, "taker_buy_volume": 46409.3, "taker_buy_quote": 4589.68523}, {"ts": 1773252060000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 26939.1, "quote_volume": 2664.24086, "trades": 199, "taker_buy_volume": 14353.3, "taker_buy_quote": 1419.55947}, {"ts": 1773252120000, "open": 0.0988, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 40862.6, "quote_volume": 4034.39788, "trades": 137, "taker_buy_volume": 11894.6, "taker_buy_quote": 1174.50885}, {"ts": 1773252180000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 68605.6, "quote_volume": 6776.57017, "trades": 152, "taker_buy_volume": 39696.7, "taker_buy_quote": 3921.2105}, {"ts": 1773252240000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 41554.2, "quote_volume": 4105.66014, "trades": 204, "taker_buy_volume": 32007.7, "taker_buy_quote": 3162.4775}, {"ts": 1773252300000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 41984.6, "quote_volume": 4145.24518, "trades": 52, "taker_buy_volume": 33929.1, "taker_buy_quote": 3350.0939}, {"ts": 1773252360000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 32423.7, "quote_volume": 3203.55994, "trades": 49, "taker_buy_volume": 25566.0, "taker_buy_quote": 2526.03067}, {"ts": 1773252420000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 45637.6, "quote_volume": 4511.0318, "trades": 52, "taker_buy_volume": 23438.3, "taker_buy_quote": 2316.84466}, {"ts": 1773252480000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 31882.1, "quote_volume": 3153.28728, "trades": 51, "taker_buy_volume": 3156.0, "taker_buy_quote": 312.27599}, {"ts": 1773252540000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 16938.4, "quote_volume": 1675.23821, "trades": 30, "taker_buy_volume": 14330.1, "taker_buy_quote": 1417.28543}, {"ts": 1773252600000, "open": 0.099, "high": 0.0991, "low": 0.0988, "close": 0.0988, "volume": 56214.8, "quote_volume": 5558.70461, "trades": 164, "taker_buy_volume": 26202.3, "taker_buy_quote": 2589.35183}, {"ts": 1773252660000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 69250.3, "quote_volume": 6828.74623, "trades": 63, "taker_buy_volume": 14765.8, "taker_buy_quote": 1455.95267}, {"ts": 1773252720000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 90361.1, "quote_volume": 8918.79346, "trades": 130, "taker_buy_volume": 55481.9, "taker_buy_quote": 5476.21642}, {"ts": 1773252780000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 85622.2, "quote_volume": 8463.89468, "trades": 160, "taker_buy_volume": 18939.8, "taker_buy_quote": 1872.64775}, {"ts": 1773252840000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 20836.6, "quote_volume": 2059.21464, "trades": 51, "taker_buy_volume": 17096.1, "taker_buy_quote": 1689.52308}, {"ts": 1773252900000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 60377.9, "quote_volume": 5965.5615, "trades": 111, "taker_buy_volume": 45664.5, "taker_buy_quote": 4511.98504}, {"ts": 1773252960000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 43249.7, "quote_volume": 4273.17694, "trades": 41, "taker_buy_volume": 30146.2, "taker_buy_quote": 2978.69325}, {"ts": 1773253020000, "open": 0.0987, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 101233.4, "quote_volume": 9987.48692, "trades": 98, "taker_buy_volume": 78479.2, "taker_buy_quote": 7743.2384}, {"ts": 1773253080000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 26165.6, "quote_volume": 2582.4288, "trades": 56, "taker_buy_volume": 8587.9, "taker_buy_quote": 847.65832}, {"ts": 1773253140000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 49999.4, "quote_volume": 4932.64954, "trades": 233, "taker_buy_volume": 4791.2, "taker_buy_quote": 472.98471}, {"ts": 1773253200000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 100780.4, "quote_volume": 9955.2612, "trades": 243, "taker_buy_volume": 31307.2, "taker_buy_quote": 3093.09471}, {"ts": 1773253260000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 51332.8, "quote_volume": 5073.99523, "trades": 92, "taker_buy_volume": 30550.7, "taker_buy_quote": 3019.7979}, {"ts": 1773253320000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 36159.7, "quote_volume": 3573.55049, "trades": 72, "taker_buy_volume": 19501.0, "taker_buy_quote": 1927.1228}, {"ts": 1773253380000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 32970.8, "quote_volume": 3254.5098, "trades": 120, "taker_buy_volume": 21162.0, "taker_buy_quote": 2088.98124}, {"ts": 1773253440000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 26538.3, "quote_volume": 2618.66247, "trades": 74, "taker_buy_volume": 14223.4, "taker_buy_quote": 1403.79411}, {"ts": 1773253500000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 23012.3, "quote_volume": 2272.07143, "trades": 49, "taker_buy_volume": 10847.0, "taker_buy_quote": 1071.35632}, {"ts": 1773253560000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 59669.7, "quote_volume": 5893.85596, "trades": 32, "taker_buy_volume": 9669.1, "taker_buy_quote": 955.30708}, {"ts": 1773253620000, "open": 0.0988, "high": 0.0989, "low": 0.0985, "close": 0.0985, "volume": 41112.6, "quote_volume": 4058.15217, "trades": 86, "taker_buy_volume": 29785.3, "taker_buy_quote": 2940.41786}, {"ts": 1773253680000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 41820.9, "quote_volume": 4127.23838, "trades": 51, "taker_buy_volume": 19156.7, "taker_buy_quote": 1890.28184}, {"ts": 1773253740000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 166953.3, "quote_volume": 16456.3819, "trades": 121, "taker_buy_volume": 105519.4, "taker_buy_quote": 10400.59262}, {"ts": 1773253800000, "open": 0.0986, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 145434.5, "quote_volume": 14327.35812, "trades": 228, "taker_buy_volume": 38898.6, "taker_buy_quote": 3832.34714}, {"ts": 1773253860000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 7254.4, "quote_volume": 715.15198, "trades": 35, "taker_buy_volume": 4754.0, "taker_buy_quote": 468.7444}, {"ts": 1773253920000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 55589.8, "quote_volume": 5478.28622, "trades": 120, "taker_buy_volume": 45637.9, "taker_buy_quote": 4497.63991}, {"ts": 1773253980000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 28591.3, "quote_volume": 2816.38415, "trades": 43, "taker_buy_volume": 19766.7, "taker_buy_quote": 1947.16105}, {"ts": 1773254040000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 49808.9, "quote_volume": 4906.21569, "trades": 74, "taker_buy_volume": 26470.2, "taker_buy_quote": 2607.35374}, {"ts": 1773254100000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 53112.4, "quote_volume": 5234.49573, "trades": 105, "taker_buy_volume": 9036.8, "taker_buy_quote": 890.48403}, {"ts": 1773254160000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 15440.5, "quote_volume": 1521.17119, "trades": 58, "taker_buy_volume": 10708.5, "taker_buy_quote": 1055.06919}, {"ts": 1773254220000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 72817.0, "quote_volume": 7172.82864, "trades": 145, "taker_buy_volume": 24907.5, "taker_buy_quote": 2453.73834}, {"ts": 1773254280000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 17448.6, "quote_volume": 1720.34575, "trades": 59, "taker_buy_volume": 5176.5, "taker_buy_quote": 510.4792}, {"ts": 1773254340000, "open": 0.0985, "high": 0.0986, "low": 0.0981, "close": 0.0982, "volume": 2459916.1, "quote_volume": 242041.4545, "trades": 446, "taker_buy_volume": 45492.8, "taker_buy_quote": 4473.57301}, {"ts": 1773254400000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 32626.2, "quote_volume": 3203.87039, "trades": 77, "taker_buy_volume": 18613.1, "taker_buy_quote": 1827.85449}, {"ts": 1773254460000, "open": 0.0982, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 32321.2, "quote_volume": 3173.12097, "trades": 58, "taker_buy_volume": 13290.0, "taker_buy_quote": 1305.26693}, {"ts": 1773254520000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 73792.9, "quote_volume": 7240.29908, "trades": 133, "taker_buy_volume": 53754.9, "taker_buy_quote": 5273.69654}, {"ts": 1773254580000, "open": 0.0982, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 58027.7, "quote_volume": 5692.69938, "trades": 134, "taker_buy_volume": 4953.3, "taker_buy_quote": 486.20918}, {"ts": 1773254640000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 134351.5, "quote_volume": 13207.26939, "trades": 142, "taker_buy_volume": 83550.6, "taker_buy_quote": 8213.84884}, {"ts": 1773254700000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 14513.9, "quote_volume": 1424.84006, "trades": 26, "taker_buy_volume": 2210.5, "taker_buy_quote": 217.14488}, {"ts": 1773254760000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 46542.7, "quote_volume": 4570.51425, "trades": 226, "taker_buy_volume": 4111.4, "taker_buy_quote": 403.90714}, {"ts": 1773254820000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 21821.8, "quote_volume": 2142.94815, "trades": 59, "taker_buy_volume": 9136.7, "taker_buy_quote": 897.34414}, {"ts": 1773254880000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 8192.6, "quote_volume": 804.64941, "trades": 92, "taker_buy_volume": 3194.3, "taker_buy_quote": 313.81635}, {"ts": 1773254940000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 10281.0, "quote_volume": 1012.13263, "trades": 85, "taker_buy_volume": 7831.5, "taker_buy_quote": 771.19848}, {"ts": 1773255000000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 66421.9, "quote_volume": 6547.63113, "trades": 115, "taker_buy_volume": 22048.7, "taker_buy_quote": 2174.33273}, {"ts": 1773255060000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 19245.3, "quote_volume": 1899.77597, "trades": 55, "taker_buy_volume": 8060.8, "taker_buy_quote": 795.90162}, {"ts": 1773255120000, "open": 0.0988, "high": 0.0993, "low": 0.0988, "close": 0.0992, "volume": 164173.5, "quote_volume": 16258.94832, "trades": 262, "taker_buy_volume": 94937.4, "taker_buy_quote": 9402.06658}, {"ts": 1773255180000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 8895.1, "quote_volume": 880.84815, "trades": 62, "taker_buy_volume": 3554.8, "taker_buy_quote": 352.15348}, {"ts": 1773255240000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 9212.6, "quote_volume": 912.84286, "trades": 69, "taker_buy_volume": 7954.6, "taker_buy_quote": 788.30086}, {"ts": 1773255300000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 11623.0, "quote_volume": 1152.74301, "trades": 46, "taker_buy_volume": 9134.8, "taker_buy_quote": 905.91357}, {"ts": 1773255360000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 71278.7, "quote_volume": 7071.07276, "trades": 105, "taker_buy_volume": 40504.1, "taker_buy_quote": 4018.24357}, {"ts": 1773255420000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 168799.6, "quote_volume": 16743.95342, "trades": 131, "taker_buy_volume": 58043.0, "taker_buy_quote": 5758.19271}, {"ts": 1773255480000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 28421.4, "quote_volume": 2819.46939, "trades": 25, "taker_buy_volume": 1648.8, "taker_buy_quote": 163.69306}, {"ts": 1773255540000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255600000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 216976.6, "quote_volume": 21517.618, "trades": 135, "taker_buy_volume": 195074.6, "taker_buy_quote": 19346.50444}, {"ts": 1773255660000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 28965.0, "quote_volume": 2869.57676, "trades": 42, "taker_buy_volume": 16714.1, "taker_buy_quote": 1656.43213}, {"ts": 1773255720000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 41170.6, "quote_volume": 4076.62744, "trades": 47, "taker_buy_volume": 38631.8, "taker_buy_quote": 3825.26084}, {"ts": 1773255780000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 35861.5, "quote_volume": 3545.79822, "trades": 61, "taker_buy_volume": 22171.4, "taker_buy_quote": 2192.83611}, {"ts": 1773255840000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 20016.8, "quote_volume": 1981.49484, "trades": 73, "taker_buy_volume": 14981.5, "taker_buy_quote": 1483.28437}, {"ts": 1773255900000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 11582.5, "quote_volume": 1146.72885, "trades": 49, "taker_buy_volume": 6829.1, "taker_buy_quote": 676.31889}, {"ts": 1773255960000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 10858.0, "quote_volume": 1075.93557, "trades": 42, "taker_buy_volume": 8728.1, "taker_buy_quote": 865.01512}, {"ts": 1773256020000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 67554.8, "quote_volume": 6707.6174, "trades": 88, "taker_buy_volume": 33787.9, "taker_buy_quote": 3354.65399}, {"ts": 1773256080000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 7265.7, "quote_volume": 720.71811, "trades": 32, "taker_buy_volume": 4293.7, "taker_buy_quote": 426.02363}, {"ts": 1773256140000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 9668.2, "quote_volume": 959.07957, "trades": 30, "taker_buy_volume": 5286.8, "taker_buy_quote": 524.45056}, {"ts": 1773256200000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 74553.2, "quote_volume": 7378.73231, "trades": 81, "taker_buy_volume": 8680.4, "taker_buy_quote": 859.91509}, {"ts": 1773256260000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 154414.3, "quote_volume": 15299.81559, "trades": 179, "taker_buy_volume": 138847.4, "taker_buy_quote": 13757.66535}, {"ts": 1773256320000, "open": 0.099, "high": 0.0991, "low": 0.0987, "close": 0.099, "volume": 97860.7, "quote_volume": 9675.68709, "trades": 235, "taker_buy_volume": 40673.0, "taker_buy_quote": 4023.90408}, {"ts": 1773256380000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 1612.7, "quote_volume": 159.44612, "trades": 19, "taker_buy_volume": 854.0, "taker_buy_quote": 84.4606}, {"ts": 1773256440000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 4857.1, "quote_volume": 480.48097, "trades": 45, "taker_buy_volume": 4857.1, "taker_buy_quote": 480.48097}, {"ts": 1773256500000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 69252.1, "quote_volume": 6836.21234, "trades": 84, "taker_buy_volume": 16099.8, "taker_buy_quote": 1589.91798}, {"ts": 1773256560000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 16553.0, "quote_volume": 1635.36472, "trades": 40, "taker_buy_volume": 16040.4, "taker_buy_quote": 1584.71984}, {"ts": 1773256620000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 30380.9, "quote_volume": 3001.66298, "trades": 75, "taker_buy_volume": 29448.3, "taker_buy_quote": 2909.53323}, {"ts": 1773256680000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 8084.3, "quote_volume": 799.00763, "trades": 56, "taker_buy_volume": 6818.6, "taker_buy_quote": 673.96558}, {"ts": 1773256740000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 47110.7, "quote_volume": 4661.46454, "trades": 54, "taker_buy_volume": 24023.7, "taker_buy_quote": 2377.57134}, {"ts": 1773256800000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 26782.2, "quote_volume": 2654.10595, "trades": 37, "taker_buy_volume": 26321.3, "taker_buy_quote": 2608.44083}, {"ts": 1773256860000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 61596.4, "quote_volume": 6103.35774, "trades": 135, "taker_buy_volume": 22849.9, "taker_buy_quote": 2265.13724}, {"ts": 1773256920000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 20827.1, "quote_volume": 2065.72053, "trades": 50, "taker_buy_volume": 18161.1, "taker_buy_quote": 1801.41279}, {"ts": 1773256980000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 112624.6, "quote_volume": 11142.56198, "trades": 79, "taker_buy_volume": 8578.2, "taker_buy_quote": 849.25906}, {"ts": 1773257040000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 21459.0, "quote_volume": 2123.03189, "trades": 69, "taker_buy_volume": 7016.9, "taker_buy_quote": 694.7082}, {"ts": 1773257100000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 11128.1, "quote_volume": 1101.65215, "trades": 36, "taker_buy_volume": 1299.1, "taker_buy_quote": 128.6109}, {"ts": 1773257160000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 9355.9, "quote_volume": 925.51105, "trades": 35, "taker_buy_volume": 1422.3, "taker_buy_quote": 140.8077}, {"ts": 1773257220000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 33011.0, "quote_volume": 3258.60014, "trades": 27, "taker_buy_volume": 1783.2, "taker_buy_quote": 176.34937}, {"ts": 1773257280000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 70593.5, "quote_volume": 6975.49433, "trades": 41, "taker_buy_volume": 34166.6, "taker_buy_quote": 3376.51661}, {"ts": 1773257340000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 18085.1, "quote_volume": 1786.80788, "trades": 15, "taker_buy_volume": 18085.1, "taker_buy_quote": 1786.80788}, {"ts": 1773257400000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 11355.3, "quote_volume": 1121.79272, "trades": 29, "taker_buy_volume": 1217.8, "taker_buy_quote": 120.31864}, {"ts": 1773257460000, "open": 0.0988, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 114602.3, "quote_volume": 11307.64981, "trades": 101, "taker_buy_volume": 48957.6, "taker_buy_quote": 4829.70381}, {"ts": 1773257520000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 65880.3, "quote_volume": 6485.6916, "trades": 86, "taker_buy_volume": 26504.9, "taker_buy_quote": 2609.3224}, {"ts": 1773257580000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 17227.1, "quote_volume": 1698.60154, "trades": 27, "taker_buy_volume": 1183.2, "taker_buy_quote": 116.673}, {"ts": 1773257640000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 42234.8, "quote_volume": 4172.63472, "trades": 67, "taker_buy_volume": 4344.8, "taker_buy_quote": 429.12034}, {"ts": 1773257700000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 37617.2, "quote_volume": 3717.61032, "trades": 34, "taker_buy_volume": 27422.8, "taker_buy_quote": 2710.3323}, {"ts": 1773257760000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 31426.6, "quote_volume": 3102.21208, "trades": 36, "taker_buy_volume": 10757.5, "taker_buy_quote": 1061.78848}, {"ts": 1773257820000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 108.1, "quote_volume": 10.65866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257880000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 21481.8, "quote_volume": 2120.22588, "trades": 45, "taker_buy_volume": 1690.9, "taker_buy_quote": 166.90112}, {"ts": 1773257940000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 37497.3, "quote_volume": 3697.20633, "trades": 43, "taker_buy_volume": 15177.3, "taker_buy_quote": 1496.48178}, {"ts": 1773258000000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 36044.1, "quote_volume": 3550.39823, "trades": 78, "taker_buy_volume": 8976.8, "taker_buy_quote": 884.26918}, {"ts": 1773258060000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 86046.9, "quote_volume": 8475.51647, "trades": 240, "taker_buy_volume": 50657.0, "taker_buy_quote": 4989.75019}, {"ts": 1773258120000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 110423.9, "quote_volume": 10876.64216, "trades": 54, "taker_buy_volume": 62200.8, "taker_buy_quote": 6126.79616}, {"ts": 1773258180000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 344.8, "quote_volume": 33.98005, "trades": 4, "taker_buy_volume": 172.5, "taker_buy_quote": 17.0085}, {"ts": 1773258240000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 14181.7, "quote_volume": 1398.30409, "trades": 28, "taker_buy_volume": 1193.4, "taker_buy_quote": 117.67837}, {"ts": 1773258300000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 22247.2, "quote_volume": 2193.59883, "trades": 23, "taker_buy_volume": 8146.1, "taker_buy_quote": 803.23037}, {"ts": 1773258360000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 190563.8, "quote_volume": 18790.34457, "trades": 95, "taker_buy_volume": 99459.8, "taker_buy_quote": 9808.26236}, {"ts": 1773258420000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 44905.4, "quote_volume": 4432.16298, "trades": 25, "taker_buy_volume": 1375.3, "taker_buy_quote": 135.74211}, {"ts": 1773258480000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 54991.3, "quote_volume": 5422.14218, "trades": 106, "taker_buy_volume": 30322.4, "taker_buy_quote": 2989.78864}, {"ts": 1773258540000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 3761.6, "quote_volume": 370.5176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258600000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 47367.3, "quote_volume": 4671.53711, "trades": 72, "taker_buy_volume": 10953.9, "taker_buy_quote": 1079.78415}, {"ts": 1773258660000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 27405.0, "quote_volume": 2706.71396, "trades": 42, "taker_buy_volume": 1996.4, "taker_buy_quote": 197.17305}, {"ts": 1773258720000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 39850.7, "quote_volume": 3933.26409, "trades": 33, "taker_buy_volume": 21840.6, "taker_buy_quote": 2155.66722}, {"ts": 1773258780000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258840000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 28751.1, "quote_volume": 2837.73357, "trades": 127, "taker_buy_volume": 975.5, "taker_buy_quote": 96.28185}, {"ts": 1773258900000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 39111.3, "quote_volume": 3852.56362, "trades": 47, "taker_buy_volume": 16739.9, "taker_buy_quote": 1648.89029}, {"ts": 1773258960000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 21880.3, "quote_volume": 2155.20143, "trades": 92, "taker_buy_volume": 561.7, "taker_buy_quote": 55.32745}, {"ts": 1773259020000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 44671.3, "quote_volume": 4400.13116, "trades": 20, "taker_buy_volume": 22018.6, "taker_buy_quote": 2168.84021}, {"ts": 1773259080000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 24875.8, "quote_volume": 2453.75759, "trades": 29, "taker_buy_volume": 4290.8, "taker_buy_quote": 423.47785}, {"ts": 1773259140000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 50159.1, "quote_volume": 4945.93167, "trades": 60, "taker_buy_volume": 22465.3, "taker_buy_quote": 2215.07858}, {"ts": 1773259200000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 19769.8, "quote_volume": 1949.29112, "trades": 34, "taker_buy_volume": 801.5, "taker_buy_quote": 79.0279}, {"ts": 1773259260000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 161742.4, "quote_volume": 15908.70874, "trades": 77, "taker_buy_volume": 6607.1, "taker_buy_quote": 649.89778}, {"ts": 1773259320000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 33489.0, "quote_volume": 3291.9687, "trades": 39, "taker_buy_volume": 21059.8, "taker_buy_quote": 2070.17834}, {"ts": 1773259380000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 58119.1, "quote_volume": 5713.10753, "trades": 52, "taker_buy_volume": 6621.8, "taker_buy_quote": 650.92294}, {"ts": 1773259440000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 41713.6, "quote_volume": 4100.44688, "trades": 79, "taker_buy_volume": 21530.4, "taker_buy_quote": 2116.43832}, {"ts": 1773259500000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 63585.7, "quote_volume": 6244.13332, "trades": 73, "taker_buy_volume": 11676.1, "taker_buy_quote": 1146.64924}, {"ts": 1773259560000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 14574.4, "quote_volume": 1432.11917, "trades": 10, "taker_buy_volume": 9693.2, "taker_buy_quote": 952.78533}, {"ts": 1773259620000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 10167.2, "quote_volume": 999.33894, "trades": 40, "taker_buy_volume": 1335.4, "taker_buy_quote": 131.26982}, {"ts": 1773259680000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 1006.3, "quote_volume": 98.84613, "trades": 14, "taker_buy_volume": 840.7, "taker_buy_quote": 82.58421}, {"ts": 1773259740000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 500.0, "quote_volume": 49.15, "trades": 6, "taker_buy_volume": 500.0, "taker_buy_quote": 49.15}, {"ts": 1773259800000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 274.6, "quote_volume": 26.98403, "trades": 3, "taker_buy_volume": 183.1, "taker_buy_quote": 17.99873}, {"ts": 1773259860000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 46045.0, "quote_volume": 4526.2235, "trades": 16, "taker_buy_volume": 21354.9, "taker_buy_quote": 2099.18667}, {"ts": 1773259920000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 20858.3, "quote_volume": 2049.34243, "trades": 24, "taker_buy_volume": 2604.2, "taker_buy_quote": 255.99286}, {"ts": 1773259980000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 1130.7, "quote_volume": 111.12037, "trades": 12, "taker_buy_volume": 856.3, "taker_buy_quote": 84.17429}, {"ts": 1773260040000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 8393.9, "quote_volume": 825.09968, "trades": 11, "taker_buy_volume": 7931.8, "taker_buy_quote": 779.69594}, {"ts": 1773260100000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 23024.8, "quote_volume": 2261.06316, "trades": 77, "taker_buy_volume": 5275.4, "taker_buy_quote": 518.07208}, {"ts": 1773260160000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 1693.2, "quote_volume": 166.28838, "trades": 12, "taker_buy_volume": 421.9, "taker_buy_quote": 41.44672}, {"ts": 1773260220000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 33572.1, "quote_volume": 3299.45075, "trades": 49, "taker_buy_volume": 15573.3, "taker_buy_quote": 1530.85539}, {"ts": 1773260280000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 78017.0, "quote_volume": 7662.93663, "trades": 42, "taker_buy_volume": 37047.8, "taker_buy_quote": 3639.73567}, {"ts": 1773260340000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 90039.6, "quote_volume": 8849.87349, "trades": 40, "taker_buy_volume": 10668.3, "taker_buy_quote": 1048.33336}, {"ts": 1773260400000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 763.9, "quote_volume": 75.09137, "trades": 9, "taker_buy_volume": 508.7, "taker_buy_quote": 50.00521}, {"ts": 1773260460000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 102184.8, "quote_volume": 10044.76584, "trades": 21, "taker_buy_volume": 27986.4, "taker_buy_quote": 2751.06312}, {"ts": 1773260520000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 576.3, "quote_volume": 56.65029, "trades": 7, "taker_buy_volume": 321.1, "taker_buy_quote": 31.56413}, {"ts": 1773260580000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 3096.2, "quote_volume": 304.35646, "trades": 10, "taker_buy_volume": 1725.0, "taker_buy_quote": 169.5675}, {"ts": 1773260640000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 7555.4, "quote_volume": 742.69582, "trades": 8, "taker_buy_volume": 255.2, "taker_buy_quote": 25.08616}, {"ts": 1773260700000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 53518.7, "quote_volume": 5254.27277, "trades": 52, "taker_buy_volume": 255.2, "taker_buy_quote": 25.08616}, {"ts": 1773260760000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 23587.4, "quote_volume": 2316.28268, "trades": 74, "taker_buy_volume": 11026.2, "taker_buy_quote": 1082.77284}, {"ts": 1773260820000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 515.1, "quote_volume": 50.58282, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260880000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 34499.1, "quote_volume": 3387.81162, "trades": 34, "taker_buy_volume": 34387.2, "taker_buy_quote": 3376.82304}, {"ts": 1773260940000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 52169.2, "quote_volume": 5128.19476, "trades": 29, "taker_buy_volume": 20543.3, "taker_buy_quote": 2019.40639}, {"ts": 1773261000000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 14241.0, "quote_volume": 1399.8903, "trades": 9, "taker_buy_volume": 13578.8, "taker_buy_quote": 1334.79604}, {"ts": 1773261060000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 6492.2, "quote_volume": 638.19952, "trades": 22, "taker_buy_volume": 1206.7, "taker_buy_quote": 118.63487}, {"ts": 1773261120000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 15135.0, "quote_volume": 1487.77965, "trades": 14, "taker_buy_volume": 9634.8, "taker_buy_quote": 947.10999}, {"ts": 1773261180000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 72289.6, "quote_volume": 7088.26599, "trades": 73, "taker_buy_volume": 33260.4, "taker_buy_quote": 3259.92805}, {"ts": 1773261240000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 3121.6, "quote_volume": 306.00438, "trades": 12, "taker_buy_volume": 875.8, "taker_buy_quote": 85.91598}, {"ts": 1773261300000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 8441.9, "quote_volume": 828.16871, "trades": 8, "taker_buy_volume": 183.2, "taker_buy_quote": 17.99024}, {"ts": 1773261360000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 11468.9, "quote_volume": 1125.10927, "trades": 15, "taker_buy_volume": 4086.8, "taker_buy_quote": 400.92526}, {"ts": 1773261420000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 2012.2, "quote_volume": 197.39682, "trades": 16, "taker_buy_volume": 1557.9, "taker_buy_quote": 152.82999}, {"ts": 1773261480000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 355.3, "quote_volume": 34.8194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261540000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 51661.5, "quote_volume": 5067.99315, "trades": 140, "taker_buy_volume": 32224.8, "taker_buy_quote": 3161.25288}, {"ts": 1773261600000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 12865.9, "quote_volume": 1262.14479, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261660000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 313.9, "quote_volume": 30.7622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261720000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 17233.4, "quote_volume": 1690.34478, "trades": 21, "taker_buy_volume": 1254.5, "taker_buy_quote": 123.06645}, {"ts": 1773261780000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 105.8, "quote_volume": 10.37898, "trades": 1, "taker_buy_volume": 105.8, "taker_buy_quote": 10.37898}, {"ts": 1773261840000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261900000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 1610.6, "quote_volume": 157.89798, "trades": 15, "taker_buy_volume": 591.8, "taker_buy_quote": 58.05558}, {"ts": 1773261960000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 64195.9, "quote_volume": 6284.78983, "trades": 53, "taker_buy_volume": 17271.7, "taker_buy_quote": 1690.91065}, {"ts": 1773262020000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 14094.5, "quote_volume": 1381.24282, "trades": 33, "taker_buy_volume": 6700.9, "taker_buy_quote": 656.69839}, {"ts": 1773262080000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 9873.4, "quote_volume": 969.48562, "trades": 21, "taker_buy_volume": 9873.4, "taker_buy_quote": 969.48562}, {"ts": 1773262140000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 53124.3, "quote_volume": 5222.0678, "trades": 31, "taker_buy_volume": 10322.6, "taker_buy_quote": 1014.71158}, {"ts": 1773262200000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 203.4, "quote_volume": 19.98507, "trades": 4, "taker_buy_volume": 111.9, "taker_buy_quote": 10.99977}, {"ts": 1773262260000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 324.9, "quote_volume": 31.92654, "trades": 5, "taker_buy_volume": 213.6, "taker_buy_quote": 20.99688}, {"ts": 1773262320000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 101.6, "quote_volume": 9.97712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262380000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 49278.1, "quote_volume": 4843.91242, "trades": 60, "taker_buy_volume": 47043.4, "taker_buy_quote": 4624.36622}, {"ts": 1773262440000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 35681.7, "quote_volume": 3512.78669, "trades": 31, "taker_buy_volume": 23091.0, "taker_buy_quote": 2273.63129}, {"ts": 1773262500000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 30641.1, "quote_volume": 3016.79147, "trades": 40, "taker_buy_volume": 20485.5, "taker_buy_quote": 2017.39597}, {"ts": 1773262560000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 16545.7, "quote_volume": 1628.92712, "trades": 9, "taker_buy_volume": 8302.4, "taker_buy_quote": 817.7864}, {"ts": 1773262620000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 7553.7, "quote_volume": 744.0283, "trades": 39, "taker_buy_volume": 7350.8, "taker_buy_quote": 724.06294}, {"ts": 1773262680000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 105058.4, "quote_volume": 10369.00754, "trades": 101, "taker_buy_volume": 87836.2, "taker_buy_quote": 8670.89862}, {"ts": 1773262740000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 23945.3, "quote_volume": 2365.7825, "trades": 16, "taker_buy_volume": 10685.5, "taker_buy_quote": 1055.73551}, {"ts": 1773262800000, "open": 0.0987, "high": 0.0991, "low": 0.0987, "close": 0.099, "volume": 89182.5, "quote_volume": 8827.53865, "trades": 94, "taker_buy_volume": 65945.8, "taker_buy_quote": 6527.18374}, {"ts": 1773262860000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 29178.5, "quote_volume": 2887.01351, "trades": 19, "taker_buy_volume": 8207.8, "taker_buy_quote": 812.5722}, {"ts": 1773262920000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 34889.4, "quote_volume": 3446.84118, "trades": 51, "taker_buy_volume": 16202.0, "taker_buy_quote": 1600.53168}, {"ts": 1773262980000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 18312.9, "quote_volume": 1810.73129, "trades": 31, "taker_buy_volume": 18232.0, "taker_buy_quote": 1802.74646}, {"ts": 1773263040000, "open": 0.0989, "high": 0.0993, "low": 0.0989, "close": 0.0993, "volume": 22738.3, "quote_volume": 2252.93827, "trades": 71, "taker_buy_volume": 22637.4, "taker_buy_quote": 2242.94917}, {"ts": 1773263100000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 54533.8, "quote_volume": 5415.31307, "trades": 33, "taker_buy_volume": 16462.7, "taker_buy_quote": 1634.8619}, {"ts": 1773263160000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 54392.3, "quote_volume": 5395.73706, "trades": 38, "taker_buy_volume": 24004.1, "taker_buy_quote": 2382.56253}, {"ts": 1773263220000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 24235.9, "quote_volume": 2401.77769, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263280000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 49120.8, "quote_volume": 4872.79343, "trades": 59, "taker_buy_volume": 40932.6, "taker_buy_quote": 4060.52399}, {"ts": 1773263340000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 22933.4, "quote_volume": 2277.27628, "trades": 23, "taker_buy_volume": 22628.8, "taker_buy_quote": 2247.03984}, {"ts": 1773263400000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 55254.1, "quote_volume": 5486.2389, "trades": 27, "taker_buy_volume": 22236.8, "taker_buy_quote": 2208.11424}, {"ts": 1773263460000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0994, "volume": 181650.6, "quote_volume": 18070.42781, "trades": 291, "taker_buy_volume": 125546.4, "taker_buy_quote": 12490.38877}, {"ts": 1773263520000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 22227.5, "quote_volume": 2209.20415, "trades": 15, "taker_buy_volume": 14157.9, "taker_buy_quote": 1407.30331}, {"ts": 1773263580000, "open": 0.0994, "high": 0.0994, "low": 0.099, "close": 0.099, "volume": 121394.7, "quote_volume": 12046.25715, "trades": 134, "taker_buy_volume": 48446.6, "taker_buy_quote": 4802.26665}, {"ts": 1773263640000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 2881.6, "quote_volume": 285.56656, "trades": 17, "taker_buy_volume": 2770.7, "taker_buy_quote": 274.57637}, {"ts": 1773263700000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 15788.0, "quote_volume": 1566.1696, "trades": 13, "taker_buy_volume": 15788.0, "taker_buy_quote": 1566.1696}, {"ts": 1773263760000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 42138.7, "quote_volume": 4184.41017, "trades": 162, "taker_buy_volume": 16972.5, "taker_buy_quote": 1685.40651}, {"ts": 1773263820000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 36390.3, "quote_volume": 3616.58905, "trades": 97, "taker_buy_volume": 30750.2, "taker_buy_quote": 3055.96311}, {"ts": 1773263880000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263940000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 36803.3, "quote_volume": 3661.87728, "trades": 44, "taker_buy_volume": 5260.5, "taker_buy_quote": 523.43479}, {"ts": 1773264000000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 18277.6, "quote_volume": 1813.19502, "trades": 20, "taker_buy_volume": 13748.2, "taker_buy_quote": 1363.84764}, {"ts": 1773264060000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 10969.6, "quote_volume": 1088.99532, "trades": 17, "taker_buy_volume": 10564.6, "taker_buy_quote": 1048.81932}, {"ts": 1773264120000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 7097.0, "quote_volume": 705.45287, "trades": 33, "taker_buy_volume": 7006.5, "taker_buy_quote": 696.45717}, {"ts": 1773264180000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 8562.0, "quote_volume": 851.89546, "trades": 13, "taker_buy_volume": 8326.6, "taker_buy_quote": 828.4967}, {"ts": 1773264240000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 87000.6, "quote_volume": 8670.83064, "trades": 125, "taker_buy_volume": 43656.5, "taker_buy_quote": 4350.98848}, {"ts": 1773264300000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 4061.9, "quote_volume": 405.25428, "trades": 16, "taker_buy_volume": 2828.5, "taker_buy_quote": 282.2843}, {"ts": 1773264360000, "open": 0.0998, "high": 0.0998, "low": 0.0992, "close": 0.0992, "volume": 226472.1, "quote_volume": 22521.08672, "trades": 168, "taker_buy_volume": 33636.2, "taker_buy_quote": 3341.10076}, {"ts": 1773264420000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 50389.2, "quote_volume": 4993.56571, "trades": 38, "taker_buy_volume": 43793.9, "taker_buy_quote": 4339.97549}, {"ts": 1773264480000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 58.4, "quote_volume": 5.78744, "trades": 2, "taker_buy_volume": 58.4, "taker_buy_quote": 5.78744}, {"ts": 1773264540000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 108437.8, "quote_volume": 10742.16662, "trades": 46, "taker_buy_volume": 84492.8, "taker_buy_quote": 8371.61162}, {"ts": 1773264600000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 35895.8, "quote_volume": 3562.59931, "trades": 39, "taker_buy_volume": 19736.2, "taker_buy_quote": 1957.95103}, {"ts": 1773264660000, "open": 0.0993, "high": 0.0997, "low": 0.0993, "close": 0.0997, "volume": 95468.3, "quote_volume": 9497.88722, "trades": 97, "taker_buy_volume": 72448.9, "taker_buy_quote": 7205.12085}, {"ts": 1773264720000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 9405.7, "quote_volume": 936.78546, "trades": 53, "taker_buy_volume": 6720.0, "taker_buy_quote": 669.3232}, {"ts": 1773264780000, "open": 0.0995, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 65607.5, "quote_volume": 6530.5543, "trades": 71, "taker_buy_volume": 34531.5, "taker_buy_quote": 3436.73726}, {"ts": 1773264840000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 18169.8, "quote_volume": 1809.45684, "trades": 28, "taker_buy_volume": 7086.4, "taker_buy_quote": 705.81634}, {"ts": 1773264900000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 1076.2, "quote_volume": 107.13574, "trades": 11, "taker_buy_volume": 538.4, "taker_buy_quote": 53.62464}, {"ts": 1773264960000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 21271.8, "quote_volume": 2118.61094, "trades": 26, "taker_buy_volume": 8417.4, "taker_buy_quote": 838.3836}, {"ts": 1773265020000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 65064.9, "quote_volume": 6487.40879, "trades": 86, "taker_buy_volume": 26287.0, "taker_buy_quote": 2621.4922}, {"ts": 1773265080000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 17189.8, "quote_volume": 1712.10408, "trades": 11, "taker_buy_volume": 8687.4, "taker_buy_quote": 865.26504}, {"ts": 1773265140000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1276.1, "quote_volume": 127.09956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265200000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 289137.5, "quote_volume": 28857.95845, "trades": 192, "taker_buy_volume": 249759.2, "taker_buy_quote": 24929.13519}, {"ts": 1773265260000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 87104.4, "quote_volume": 8675.41576, "trades": 85, "taker_buy_volume": 5857.1, "taker_buy_quote": 583.36716}, {"ts": 1773265320000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 200.6, "quote_volume": 19.99982, "trades": 3, "taker_buy_volume": 200.6, "taker_buy_quote": 19.99982}, {"ts": 1773265380000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 35830.1, "quote_volume": 3566.5827, "trades": 33, "taker_buy_volume": 12253.1, "taker_buy_quote": 1220.40876}, {"ts": 1773265440000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 16925.4, "quote_volume": 1685.76984, "trades": 34, "taker_buy_volume": 16654.6, "taker_buy_quote": 1658.79816}, {"ts": 1773265500000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 26402.8, "quote_volume": 2629.72389, "trades": 62, "taker_buy_volume": 50.1, "taker_buy_quote": 4.99497}, {"ts": 1773265560000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 51452.0, "quote_volume": 5130.13723, "trades": 44, "taker_buy_volume": 51160.5, "taker_buy_quote": 5101.07468}, {"ts": 1773265620000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 619.5, "quote_volume": 61.80457, "trades": 4, "taker_buy_volume": 404.2, "taker_buy_quote": 40.33916}, {"ts": 1773265680000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 6985.3, "quote_volume": 696.43441, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265740000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 8607.6, "quote_volume": 858.17772, "trades": 8, "taker_buy_volume": 8607.6, "taker_buy_quote": 858.17772}, {"ts": 1773265800000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 23011.0, "quote_volume": 2294.20343, "trades": 32, "taker_buy_volume": 22820.6, "taker_buy_quote": 2275.22055}, {"ts": 1773265860000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 170.4, "quote_volume": 16.9979, "trades": 3, "taker_buy_volume": 90.2, "taker_buy_quote": 9.00196}, {"ts": 1773265920000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265980000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 75044.9, "quote_volume": 7494.81358, "trades": 96, "taker_buy_volume": 60766.8, "taker_buy_quote": 6069.00755}, {"ts": 1773266040000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 585.2, "quote_volume": 58.43274, "trades": 10, "taker_buy_volume": 297.8, "taker_buy_quote": 29.75022}, {"ts": 1773266100000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 3797.6, "quote_volume": 379.37224, "trades": 49, "taker_buy_volume": 724.0, "taker_buy_quote": 72.3276}, {"ts": 1773266160000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 12694.7, "quote_volume": 1268.20373, "trades": 33, "taker_buy_volume": 1308.9, "taker_buy_quote": 130.76492}, {"ts": 1773266220000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 102869.8, "quote_volume": 10291.96382, "trades": 188, "taker_buy_volume": 35125.9, "taker_buy_quote": 3514.45854}, {"ts": 1773266280000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 131830.5, "quote_volume": 13194.44622, "trades": 98, "taker_buy_volume": 56912.3, "taker_buy_quote": 5696.92123}, {"ts": 1773266340000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266400000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 39715.1, "quote_volume": 3969.05668, "trades": 43, "taker_buy_volume": 6670.5, "taker_buy_quote": 666.92752}, {"ts": 1773266460000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266520000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 240.5, "quote_volume": 24.03495, "trades": 5, "taker_buy_volume": 90.0, "taker_buy_quote": 9.0}, {"ts": 1773266580000, "open": 0.0999, "high": 0.1003, "low": 0.0999, "close": 0.1003, "volume": 69561.4, "quote_volume": 6962.09374, "trades": 70, "taker_buy_volume": 65817.2, "taker_buy_quote": 6587.31954}, {"ts": 1773266640000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 719.3, "quote_volume": 72.08135, "trades": 2, "taker_buy_volume": 74.9, "taker_buy_quote": 7.51247}, {"ts": 1773266700000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 88372.9, "quote_volume": 8853.40242, "trades": 70, "taker_buy_volume": 24594.2, "taker_buy_quote": 2464.33884}, {"ts": 1773266760000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 26697.2, "quote_volume": 2672.45395, "trades": 84, "taker_buy_volume": 2174.0, "taker_buy_quote": 217.68163}, {"ts": 1773266820000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 347.3, "quote_volume": 34.77371, "trades": 6, "taker_buy_volume": 89.8, "taker_buy_quote": 8.99796}, {"ts": 1773266880000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 298.0, "quote_volume": 29.8, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266940000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 12115.0, "quote_volume": 1212.52494, "trades": 14, "taker_buy_volume": 10249.4, "taker_buy_quote": 1025.96494}, {"ts": 1773267000000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 96.7, "quote_volume": 9.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267060000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 7671.0, "quote_volume": 767.05318, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267120000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 8590.7, "quote_volume": 860.84919, "trades": 48, "taker_buy_volume": 7499.6, "taker_buy_quote": 751.49871}, {"ts": 1773267180000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 173713.7, "quote_volume": 17476.84366, "trades": 183, "taker_buy_volume": 76275.6, "taker_buy_quote": 7673.15534}, {"ts": 1773267240000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 34871.9, "quote_volume": 3501.60512, "trades": 56, "taker_buy_volume": 23831.3, "taker_buy_quote": 2393.10706}, {"ts": 1773267300000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 536.6, "quote_volume": 54.01472, "trades": 6, "taker_buy_volume": 327.6, "taker_buy_quote": 32.98932}, {"ts": 1773267360000, "open": 0.1007, "high": 0.1009, "low": 0.1004, "close": 0.1008, "volume": 385244.5, "quote_volume": 38773.35086, "trades": 172, "taker_buy_volume": 56288.6, "taker_buy_quote": 5664.25557}, {"ts": 1773267420000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 4364.3, "quote_volume": 440.33426, "trades": 18, "taker_buy_volume": 4128.2, "taker_buy_quote": 416.53538}, {"ts": 1773267480000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 147404.5, "quote_volume": 14873.62877, "trades": 103, "taker_buy_volume": 13939.2, "taker_buy_quote": 1407.06891}, {"ts": 1773267540000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 58957.4, "quote_volume": 5931.58523, "trades": 184, "taker_buy_volume": 38154.4, "taker_buy_quote": 3838.16542}, {"ts": 1773267600000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 25120.6, "quote_volume": 2525.73146, "trades": 64, "taker_buy_volume": 18091.8, "taker_buy_quote": 1819.17979}, {"ts": 1773267660000, "open": 0.1004, "high": 0.1004, "low": 0.0999, "close": 0.1, "volume": 110718.6, "quote_volume": 11073.83851, "trades": 84, "taker_buy_volume": 93884.0, "taker_buy_quote": 9388.41099}, {"ts": 1773267720000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 43766.0, "quote_volume": 4380.95985, "trades": 58, "taker_buy_volume": 10298.0, "taker_buy_quote": 1030.8298}, {"ts": 1773267780000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 27040.3, "quote_volume": 2706.68547, "trades": 52, "taker_buy_volume": 7850.8, "taker_buy_quote": 785.86508}, {"ts": 1773267840000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 616.2, "quote_volume": 61.69061, "trades": 9, "taker_buy_volume": 169.8, "taker_buy_quote": 17.00597}, {"ts": 1773267900000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 25344.2, "quote_volume": 2536.45443, "trades": 27, "taker_buy_volume": 19142.7, "taker_buy_quote": 1916.18427}, {"ts": 1773267960000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 26718.4, "quote_volume": 2673.52053, "trades": 66, "taker_buy_volume": 16154.4, "taker_buy_quote": 1616.75207}, {"ts": 1773268020000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 8337.5, "quote_volume": 833.63123, "trades": 21, "taker_buy_volume": 6632.4, "taker_buy_quote": 663.23099}, {"ts": 1773268080000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 47107.0, "quote_volume": 4700.89898, "trades": 77, "taker_buy_volume": 31635.8, "taker_buy_quote": 3157.25284}, {"ts": 1773268140000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 106454.2, "quote_volume": 10621.75173, "trades": 77, "taker_buy_volume": 9166.9, "taker_buy_quote": 914.85662}, {"ts": 1773268200000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 37129.7, "quote_volume": 3706.17368, "trades": 117, "taker_buy_volume": 7512.6, "taker_buy_quote": 750.3871}, {"ts": 1773268260000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 36673.1, "quote_volume": 3659.20855, "trades": 62, "taker_buy_volume": 13787.6, "taker_buy_quote": 1374.82304}, {"ts": 1773268320000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 240722.6, "quote_volume": 24023.49776, "trades": 83, "taker_buy_volume": 226415.3, "taker_buy_quote": 22596.24694}, {"ts": 1773268380000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 8073.6, "quote_volume": 805.72725, "trades": 19, "taker_buy_volume": 6171.8, "taker_buy_quote": 615.94564}, {"ts": 1773268440000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 45273.2, "quote_volume": 4518.26884, "trades": 48, "taker_buy_volume": 33122.2, "taker_buy_quote": 3305.60459}, {"ts": 1773268500000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 42068.5, "quote_volume": 4197.75938, "trades": 40, "taker_buy_volume": 21860.6, "taker_buy_quote": 2181.68788}, {"ts": 1773268560000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 177548.0, "quote_volume": 17740.20337, "trades": 173, "taker_buy_volume": 96578.0, "taker_buy_quote": 9645.79151}, {"ts": 1773268620000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 49229.3, "quote_volume": 4908.56663, "trades": 48, "taker_buy_volume": 18031.8, "taker_buy_quote": 1797.96769}, {"ts": 1773268680000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 98978.3, "quote_volume": 9866.25817, "trades": 62, "taker_buy_volume": 583.2, "taker_buy_quote": 58.14504}, {"ts": 1773268740000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 38048.9, "quote_volume": 3791.84194, "trades": 33, "taker_buy_volume": 8272.7, "taker_buy_quote": 825.42019}, {"ts": 1773268800000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 20460.1, "quote_volume": 2039.74497, "trades": 30, "taker_buy_volume": 358.4, "taker_buy_quote": 35.73248}, {"ts": 1773268860000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 35084.3, "quote_volume": 3497.93324, "trades": 41, "taker_buy_volume": 13096.9, "taker_buy_quote": 1305.78946}, {"ts": 1773268920000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 15790.9, "quote_volume": 1574.35273, "trades": 24, "taker_buy_volume": 5270.0, "taker_buy_quote": 525.419}, {"ts": 1773268980000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 3775.8, "quote_volume": 376.82484, "trades": 8, "taker_buy_volume": 3775.8, "taker_buy_quote": 376.82484}, {"ts": 1773269040000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269100000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 62020.9, "quote_volume": 6189.69583, "trades": 18, "taker_buy_volume": 50598.6, "taker_buy_quote": 5049.75029}, {"ts": 1773269160000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 1661.6, "quote_volume": 165.82768, "trades": 16, "taker_buy_volume": 669.0, "taker_buy_quote": 66.7662}, {"ts": 1773269220000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 20808.1, "quote_volume": 2082.36442, "trades": 53, "taker_buy_volume": 15458.3, "taker_buy_quote": 1546.42758}, {"ts": 1773269280000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 50707.4, "quote_volume": 5080.86769, "trades": 49, "taker_buy_volume": 17575.9, "taker_buy_quote": 1761.12183}, {"ts": 1773269340000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 58709.9, "quote_volume": 5871.78585, "trades": 58, "taker_buy_volume": 14485.0, "taker_buy_quote": 1448.50812}, {"ts": 1773269400000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 59863.5, "quote_volume": 5986.34189, "trades": 48, "taker_buy_volume": 13067.5, "taker_buy_quote": 1306.75}, {"ts": 1773269460000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 9367.6, "quote_volume": 936.76, "trades": 17, "taker_buy_volume": 507.7, "taker_buy_quote": 50.77}, {"ts": 1773269520000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 4493.4, "quote_volume": 448.87761, "trades": 18, "taker_buy_volume": 2833.4, "taker_buy_quote": 283.05666}, {"ts": 1773269580000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 19879.0, "quote_volume": 1985.90109, "trades": 28, "taker_buy_volume": 15420.5, "taker_buy_quote": 1540.50795}, {"ts": 1773269640000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 26400.1, "quote_volume": 2637.09287, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269700000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 31333.3, "quote_volume": 3126.80808, "trades": 30, "taker_buy_volume": 10365.9, "taker_buy_quote": 1034.51682}, {"ts": 1773269760000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 35915.3, "quote_volume": 3580.78446, "trades": 38, "taker_buy_volume": 31718.2, "taker_buy_quote": 3162.33359}, {"ts": 1773269820000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 17731.3, "quote_volume": 1769.74772, "trades": 17, "taker_buy_volume": 2833.6, "taker_buy_quote": 282.96727}, {"ts": 1773269880000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 15909.1, "quote_volume": 1589.47789, "trades": 31, "taker_buy_volume": 15324.7, "taker_buy_quote": 1531.07865}, {"ts": 1773269940000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 31230.2, "quote_volume": 3128.62935, "trades": 43, "taker_buy_volume": 9847.6, "taker_buy_quote": 986.69838}, {"ts": 1773270000000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 16602.0, "quote_volume": 1662.80739, "trades": 60, "taker_buy_volume": 7316.5, "taker_buy_quote": 733.23146}, {"ts": 1773270060000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 23300.9, "quote_volume": 2334.77606, "trades": 35, "taker_buy_volume": 16149.0, "taker_buy_quote": 1618.15568}, {"ts": 1773270120000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 43681.3, "quote_volume": 4380.54479, "trades": 67, "taker_buy_volume": 30815.7, "taker_buy_quote": 3090.43494}, {"ts": 1773270180000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 39834.4, "quote_volume": 3995.36483, "trades": 44, "taker_buy_volume": 11618.5, "taker_buy_quote": 1165.33555}, {"ts": 1773270240000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 16219.5, "quote_volume": 1626.83545, "trades": 22, "taker_buy_volume": 5560.2, "taker_buy_quote": 557.72744}, {"ts": 1773270300000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 782.8, "quote_volume": 78.554, "trades": 7, "taker_buy_volume": 391.6, "taker_buy_quote": 39.31664}, {"ts": 1773270360000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 31516.2, "quote_volume": 3161.0444, "trades": 36, "taker_buy_volume": 11123.2, "taker_buy_quote": 1115.65696}, {"ts": 1773270420000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 27128.4, "quote_volume": 2718.25755, "trades": 30, "taker_buy_volume": 576.1, "taker_buy_quote": 57.72522}, {"ts": 1773270480000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 905.5, "quote_volume": 90.73807, "trades": 12, "taker_buy_volume": 179.5, "taker_buy_quote": 18.00385}, {"ts": 1773270540000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 12365.7, "quote_volume": 1238.57702, "trades": 32, "taker_buy_volume": 7567.8, "taker_buy_quote": 757.93804}, {"ts": 1773270600000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 1438.1, "quote_volume": 144.11225, "trades": 13, "taker_buy_volume": 1126.2, "taker_buy_quote": 112.85987}, {"ts": 1773270660000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 496.6, "quote_volume": 49.75932, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270720000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 3468.5, "quote_volume": 347.5437, "trades": 15, "taker_buy_volume": 2697.1, "taker_buy_quote": 270.24942}, {"ts": 1773270780000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 17010.2, "quote_volume": 1704.42204, "trades": 12, "taker_buy_volume": 9405.6, "taker_buy_quote": 942.44112}, {"ts": 1773270840000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270900000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 46353.2, "quote_volume": 4639.95532, "trades": 34, "taker_buy_volume": 27422.2, "taker_buy_quote": 2744.96222}, {"ts": 1773270960000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 10882.1, "quote_volume": 1089.97611, "trades": 29, "taker_buy_volume": 10592.9, "taker_buy_quote": 1061.01722}, {"ts": 1773271020000, "open": 0.1002, "high": 0.101, "low": 0.1002, "close": 0.101, "volume": 481925.6, "quote_volume": 48492.47367, "trades": 297, "taker_buy_volume": 341098.9, "taker_buy_quote": 34330.84909}, {"ts": 1773271080000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.101, "volume": 230116.6, "quote_volume": 23279.99943, "trades": 205, "taker_buy_volume": 83831.0, "taker_buy_quote": 8482.78209}, {"ts": 1773271140000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 396956.1, "quote_volume": 40057.70599, "trades": 357, "taker_buy_volume": 94552.9, "taker_buy_quote": 9551.54626}, {"ts": 1773271200000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 70362.2, "quote_volume": 7108.78824, "trades": 93, "taker_buy_volume": 20125.8, "taker_buy_quote": 2033.83805}, {"ts": 1773271260000, "open": 0.101, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 104578.8, "quote_volume": 10562.62364, "trades": 132, "taker_buy_volume": 32019.7, "taker_buy_quote": 3236.0227}, {"ts": 1773271320000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 18609.5, "quote_volume": 1878.056, "trades": 28, "taker_buy_volume": 6907.5, "taker_buy_quote": 697.07781}, {"ts": 1773271380000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1012, "volume": 53042.8, "quote_volume": 5361.85097, "trades": 82, "taker_buy_volume": 31122.9, "taker_buy_quote": 3146.30532}, {"ts": 1773271440000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 65824.7, "quote_volume": 6653.25367, "trades": 58, "taker_buy_volume": 8308.7, "taker_buy_quote": 840.02613}, {"ts": 1773271500000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 29835.8, "quote_volume": 3012.05026, "trades": 25, "taker_buy_volume": 5793.9, "taker_buy_quote": 584.60451}, {"ts": 1773271560000, "open": 0.1008, "high": 0.1008, "low": 0.1002, "close": 0.1002, "volume": 267265.6, "quote_volume": 26853.28239, "trades": 136, "taker_buy_volume": 66314.6, "taker_buy_quote": 6656.02553}, {"ts": 1773271620000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 183149.1, "quote_volume": 18342.35253, "trades": 143, "taker_buy_volume": 94824.6, "taker_buy_quote": 9497.20194}, {"ts": 1773271680000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 7371.0, "quote_volume": 739.22968, "trades": 27, "taker_buy_volume": 1598.0, "taker_buy_quote": 160.20874}, {"ts": 1773271740000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 218627.1, "quote_volume": 21912.09823, "trades": 51, "taker_buy_volume": 6577.3, "taker_buy_quote": 659.70319}, {"ts": 1773271800000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 31981.6, "quote_volume": 3207.73356, "trades": 33, "taker_buy_volume": 14458.8, "taker_buy_quote": 1450.21764}, {"ts": 1773271860000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 8463.4, "quote_volume": 848.88699, "trades": 12, "taker_buy_volume": 79.7, "taker_buy_quote": 8.00188}, {"ts": 1773271920000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 76746.4, "quote_volume": 7689.98928, "trades": 148, "taker_buy_volume": 37712.2, "taker_buy_quote": 3778.76244}, {"ts": 1773271980000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 5429.3, "quote_volume": 544.54783, "trades": 2, "taker_buy_volume": 5319.7, "taker_buy_quote": 533.56591}, {"ts": 1773272040000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 12922.1, "quote_volume": 1294.79442, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272100000, "open": 0.1002, "high": 0.1006, "low": 0.1002, "close": 0.1006, "volume": 62580.3, "quote_volume": 6286.4175, "trades": 68, "taker_buy_volume": 42211.2, "taker_buy_quote": 4237.50892}, {"ts": 1773272160000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 24180.8, "quote_volume": 2434.62006, "trades": 39, "taker_buy_volume": 14291.1, "taker_buy_quote": 1439.11377}, {"ts": 1773272220000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 2738.1, "quote_volume": 275.69542, "trades": 15, "taker_buy_volume": 2425.6, "taker_buy_quote": 244.25792}, {"ts": 1773272280000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 29484.7, "quote_volume": 2969.09838, "trades": 39, "taker_buy_volume": 17846.8, "taker_buy_quote": 1797.17276}, {"ts": 1773272340000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 18670.5, "quote_volume": 1880.02719, "trades": 22, "taker_buy_volume": 9312.7, "taker_buy_quote": 937.78889}, {"ts": 1773272400000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 6655.2, "quote_volume": 669.51908, "trades": 18, "taker_buy_volume": 168.8, "taker_buy_quote": 16.99816}, {"ts": 1773272460000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 39058.3, "quote_volume": 3925.33465, "trades": 34, "taker_buy_volume": 20413.0, "taker_buy_quote": 2051.5116}, {"ts": 1773272520000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 347.6, "quote_volume": 34.9497, "trades": 4, "taker_buy_volume": 159.0, "taker_buy_quote": 15.9954}, {"ts": 1773272580000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 31918.2, "quote_volume": 3210.96099, "trades": 28, "taker_buy_volume": 3846.8, "taker_buy_quote": 386.98808}, {"ts": 1773272640000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 704926.0, "quote_volume": 71059.82069, "trades": 221, "taker_buy_volume": 614394.9, "taker_buy_quote": 61940.06271}, {"ts": 1773272700000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 81409.3, "quote_volume": 8192.60274, "trades": 72, "taker_buy_volume": 365.8, "taker_buy_quote": 36.83606}, {"ts": 1773272760000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 14598.2, "quote_volume": 1468.57892, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272820000, "open": 0.1005, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 205187.1, "quote_volume": 20590.47409, "trades": 135, "taker_buy_volume": 23480.1, "taker_buy_quote": 2357.22247}, {"ts": 1773272880000, "open": 0.1002, "high": 0.1002, "low": 0.0995, "close": 0.0996, "volume": 616162.4, "quote_volume": 61465.75515, "trades": 389, "taker_buy_volume": 160774.1, "taker_buy_quote": 16050.10377}, {"ts": 1773272940000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 26307.8, "quote_volume": 2622.54963, "trades": 48, "taker_buy_volume": 19492.3, "taker_buy_quote": 1943.18374}, {"ts": 1773273000000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 13829.3, "quote_volume": 1380.78807, "trades": 34, "taker_buy_volume": 3963.7, "taker_buy_quote": 395.70094}, {"ts": 1773273060000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 50157.2, "quote_volume": 5010.70428, "trades": 41, "taker_buy_volume": 26021.1, "taker_buy_quote": 2599.50789}, {"ts": 1773273120000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 153185.1, "quote_volume": 15310.233, "trades": 70, "taker_buy_volume": 90109.6, "taker_buy_quote": 9006.90795}, {"ts": 1773273180000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 359.4, "quote_volume": 35.95798, "trades": 7, "taker_buy_volume": 179.8, "taker_buy_quote": 17.99798}, {"ts": 1773273240000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 27272.8, "quote_volume": 2727.36173, "trades": 19, "taker_buy_volume": 737.4, "taker_buy_quote": 73.82173}, {"ts": 1773273300000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 70168.6, "quote_volume": 7018.70465, "trades": 38, "taker_buy_volume": 16120.5, "taker_buy_quote": 1613.12508}, {"ts": 1773273360000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 25709.5, "quote_volume": 2566.9908, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273420000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 39138.6, "quote_volume": 3902.13716, "trades": 42, "taker_buy_volume": 18496.1, "taker_buy_quote": 1844.06117}, {"ts": 1773273480000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 137015.5, "quote_volume": 13641.0978, "trades": 139, "taker_buy_volume": 31594.9, "taker_buy_quote": 3144.31194}, {"ts": 1773273540000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 61692.0, "quote_volume": 6139.04094, "trades": 55, "taker_buy_volume": 40554.3, "taker_buy_quote": 4035.83979}, {"ts": 1773273600000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 115639.8, "quote_volume": 11539.83618, "trades": 120, "taker_buy_volume": 40561.5, "taker_buy_quote": 4047.9052}, {"ts": 1773273660000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 32684.3, "quote_volume": 3261.89724, "trades": 116, "taker_buy_volume": 11774.0, "taker_buy_quote": 1175.0604}, {"ts": 1773273720000, "open": 0.0997, "high": 0.0998, "low": 0.0994, "close": 0.0994, "volume": 171983.8, "quote_volume": 17128.05156, "trades": 154, "taker_buy_volume": 98445.2, "taker_buy_quote": 9806.3022}, {"ts": 1773273780000, "open": 0.0995, "high": 0.0995, "low": 0.0991, "close": 0.0993, "volume": 87271.3, "quote_volume": 8662.19336, "trades": 76, "taker_buy_volume": 51042.6, "taker_buy_quote": 5066.5863}, {"ts": 1773273840000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 31064.7, "quote_volume": 3084.72471, "trades": 42, "taker_buy_volume": 19977.8, "taker_buy_quote": 1983.79554}, {"ts": 1773273900000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 82702.0, "quote_volume": 8201.6589, "trades": 118, "taker_buy_volume": 41263.4, "taker_buy_quote": 4090.53372}, {"ts": 1773273960000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 27708.3, "quote_volume": 2749.16806, "trades": 18, "taker_buy_volume": 14667.0, "taker_buy_quote": 1455.4711}, {"ts": 1773274020000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1841.9, "quote_volume": 182.53229, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274080000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 26669.2, "quote_volume": 2645.34743, "trades": 38, "taker_buy_volume": 7552.5, "taker_buy_quote": 749.208}, {"ts": 1773274140000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 28840.9, "quote_volume": 2860.88802, "trades": 67, "taker_buy_volume": 24070.7, "taker_buy_quote": 2387.98705}, {"ts": 1773274200000, "open": 0.0991, "high": 0.0995, "low": 0.0991, "close": 0.0993, "volume": 46888.8, "quote_volume": 4658.56911, "trades": 81, "taker_buy_volume": 34147.6, "taker_buy_quote": 3392.95942}, {"ts": 1773274260000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 84441.6, "quote_volume": 8391.87228, "trades": 80, "taker_buy_volume": 14830.3, "taker_buy_quote": 1474.11626}, {"ts": 1773274320000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 30265.4, "quote_volume": 3008.38664, "trades": 47, "taker_buy_volume": 11646.3, "taker_buy_quote": 1157.6664}, {"ts": 1773274380000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 609.3, "quote_volume": 60.59552, "trades": 14, "taker_buy_volume": 311.0, "taker_buy_quote": 30.9445}, {"ts": 1773274440000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 512.8, "quote_volume": 50.99588, "trades": 11, "taker_buy_volume": 235.6, "taker_buy_quote": 23.4422}, {"ts": 1773274500000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 8380.8, "quote_volume": 833.84178, "trades": 34, "taker_buy_volume": 6867.1, "taker_buy_quote": 683.28225}, {"ts": 1773274560000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 8750.6, "quote_volume": 869.34009, "trades": 78, "taker_buy_volume": 5265.6, "taker_buy_quote": 523.01565}, {"ts": 1773274620000, "open": 0.0995, "high": 0.0999, "low": 0.0995, "close": 0.0999, "volume": 91992.8, "quote_volume": 9180.99168, "trades": 96, "taker_buy_volume": 73788.8, "taker_buy_quote": 7363.25502}, {"ts": 1773274680000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 1915.1, "quote_volume": 191.10796, "trades": 18, "taker_buy_volume": 710.2, "taker_buy_quote": 70.87796}, {"ts": 1773274740000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 90508.0, "quote_volume": 9025.13157, "trades": 89, "taker_buy_volume": 48084.9, "taker_buy_quote": 4795.16957}, {"ts": 1773274800000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 59872.4, "quote_volume": 5958.32347, "trades": 72, "taker_buy_volume": 28786.4, "taker_buy_quote": 2864.31524}, {"ts": 1773274860000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 46350.8, "quote_volume": 4621.61176, "trades": 78, "taker_buy_volume": 19601.0, "taker_buy_quote": 1954.6567}, {"ts": 1773274920000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 25543.1, "quote_volume": 2544.42958, "trades": 37, "taker_buy_volume": 3390.3, "taker_buy_quote": 337.67388}, {"ts": 1773274980000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 45136.6, "quote_volume": 4494.31243, "trades": 58, "taker_buy_volume": 21607.7, "taker_buy_quote": 2152.12692}, {"ts": 1773275040000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 39946.5, "quote_volume": 3978.54911, "trades": 36, "taker_buy_volume": 18961.8, "taker_buy_quote": 1888.59528}, {"ts": 1773275100000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 12846.2, "quote_volume": 1279.48152, "trades": 39, "taker_buy_volume": 10198.0, "taker_buy_quote": 1015.7208}, {"ts": 1773275160000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 76401.7, "quote_volume": 7606.56786, "trades": 63, "taker_buy_volume": 46108.0, "taker_buy_quote": 4590.4015}, {"ts": 1773275220000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 3527.8, "quote_volume": 351.44497, "trades": 24, "taker_buy_volume": 1942.2, "taker_buy_quote": 193.51921}, {"ts": 1773275280000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 11006.6, "quote_volume": 1097.35802, "trades": 16, "taker_buy_volume": 5091.8, "taker_buy_quote": 507.65246}, {"ts": 1773275340000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 37895.1, "quote_volume": 3782.11474, "trades": 54, "taker_buy_volume": 15045.8, "taker_buy_quote": 1501.7546}, {"ts": 1773275400000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 35110.8, "quote_volume": 3495.21473, "trades": 69, "taker_buy_volume": 25357.2, "taker_buy_quote": 2524.50158}, {"ts": 1773275460000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 10369.4, "quote_volume": 1033.82918, "trades": 33, "taker_buy_volume": 1078.1, "taker_buy_quote": 107.48657}, {"ts": 1773275520000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 8739.8, "quote_volume": 870.48408, "trades": 18, "taker_buy_volume": 7821.5, "taker_buy_quote": 779.0214}, {"ts": 1773275580000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 9978.0, "quote_volume": 992.77141, "trades": 22, "taker_buy_volume": 386.2, "taker_buy_quote": 38.4269}, {"ts": 1773275640000, "open": 0.0995, "high": 0.0996, "low": 0.0993, "close": 0.0994, "volume": 37025.4, "quote_volume": 3681.65917, "trades": 66, "taker_buy_volume": 5496.6, "taker_buy_quote": 546.36492}, {"ts": 1773275700000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0997, "volume": 46665.5, "quote_volume": 4648.98818, "trades": 66, "taker_buy_volume": 27255.9, "taker_buy_quote": 2716.53612}, {"ts": 1773275760000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 101.6, "quote_volume": 10.11936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275820000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 98477.6, "quote_volume": 9801.03054, "trades": 84, "taker_buy_volume": 34677.7, "taker_buy_quote": 3453.99615}, {"ts": 1773275880000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 31545.6, "quote_volume": 3145.09632, "trades": 58, "taker_buy_volume": 15290.4, "taker_buy_quote": 1524.45288}, {"ts": 1773275940000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 193471.8, "quote_volume": 19325.76929, "trades": 91, "taker_buy_volume": 137140.7, "taker_buy_quote": 13699.65504}, {"ts": 1773276000000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 32979.7, "quote_volume": 3299.20723, "trades": 97, "taker_buy_volume": 15743.0, "taker_buy_quote": 1575.49647}, {"ts": 1773276060000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 100617.8, "quote_volume": 10061.78, "trades": 37, "taker_buy_volume": 31832.4, "taker_buy_quote": 3183.24}, {"ts": 1773276120000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 16034.8, "quote_volume": 1603.471, "trades": 21, "taker_buy_volume": 12357.8, "taker_buy_quote": 1235.78}, {"ts": 1773276180000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 184.9, "quote_volume": 18.49, "trades": 1, "taker_buy_volume": 184.9, "taker_buy_quote": 18.49}, {"ts": 1773276240000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 24274.2, "quote_volume": 2427.45, "trades": 25, "taker_buy_volume": 12989.1, "taker_buy_quote": 1298.94}, {"ts": 1773276300000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 35093.3, "quote_volume": 3506.83805, "trades": 51, "taker_buy_volume": 33115.1, "taker_buy_quote": 3309.16459}, {"ts": 1773276360000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 298.0, "quote_volume": 29.7702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276420000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 18440.8, "quote_volume": 1844.79224, "trades": 48, "taker_buy_volume": 12251.3, "taker_buy_quote": 1225.22329}, {"ts": 1773276480000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 26993.7, "quote_volume": 2699.37, "trades": 53, "taker_buy_volume": 1490.3, "taker_buy_quote": 149.03}, {"ts": 1773276540000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 1703.0, "quote_volume": 170.30899, "trades": 16, "taker_buy_volume": 1195.3, "taker_buy_quote": 119.53899}, {"ts": 1773276600000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 11273.2, "quote_volume": 1128.74334, "trades": 28, "taker_buy_volume": 4032.0, "taker_buy_quote": 403.9102}, {"ts": 1773276660000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 437.1, "quote_volume": 43.76369, "trades": 6, "taker_buy_volume": 357.3, "taker_buy_quote": 35.77571}, {"ts": 1773276720000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 58500.6, "quote_volume": 5855.92021, "trades": 52, "taker_buy_volume": 28282.0, "taker_buy_quote": 2831.03835}, {"ts": 1773276780000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 1397.0, "quote_volume": 139.84968, "trades": 24, "taker_buy_volume": 99.8, "taker_buy_quote": 9.99996}, {"ts": 1773276840000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276900000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276960000, "open": 0.1001, "high": 0.1007, "low": 0.1001, "close": 0.1007, "volume": 56588.8, "quote_volume": 5686.21509, "trades": 96, "taker_buy_volume": 23049.1, "taker_buy_quote": 2314.1415}, {"ts": 1773277020000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 13155.3, "quote_volume": 1324.73871, "trades": 19, "taker_buy_volume": 12698.7, "taker_buy_quote": 1278.75909}, {"ts": 1773277080000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 67029.1, "quote_volume": 6749.83037, "trades": 50, "taker_buy_volume": 40299.7, "taker_buy_quote": 4058.17979}, {"ts": 1773277140000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 29167.6, "quote_volume": 2937.37692, "trades": 33, "taker_buy_volume": 15918.0, "taker_buy_quote": 1603.37383}, {"ts": 1773277200000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 11145.0, "quote_volume": 1120.40951, "trades": 20, "taker_buy_volume": 169.1, "taker_buy_quote": 17.01146}, {"ts": 1773277260000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 46649.5, "quote_volume": 4674.93585, "trades": 76, "taker_buy_volume": 35860.8, "taker_buy_quote": 3593.71268}, {"ts": 1773277320000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 90937.4, "quote_volume": 9113.036, "trades": 79, "taker_buy_volume": 35876.6, "taker_buy_quote": 3595.84833}, {"ts": 1773277380000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 20796.6, "quote_volume": 2079.69262, "trades": 52, "taker_buy_volume": 1594.7, "taker_buy_quote": 159.62947}, {"ts": 1773277440000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 52093.9, "quote_volume": 5201.83917, "trades": 88, "taker_buy_volume": 19130.9, "taker_buy_quote": 1909.48393}, {"ts": 1773277500000, "open": 0.0997, "high": 0.0998, "low": 0.0994, "close": 0.0995, "volume": 53560.8, "quote_volume": 5333.71698, "trades": 113, "taker_buy_volume": 29872.1, "taker_buy_quote": 2973.1416}, {"ts": 1773277560000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 2695.2, "quote_volume": 268.44192, "trades": 38, "taker_buy_volume": 1175.2, "taker_buy_quote": 117.04992}, {"ts": 1773277620000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 25685.1, "quote_volume": 2558.23596, "trades": 38, "taker_buy_volume": 10801.5, "taker_buy_quote": 1075.8294}, {"ts": 1773277680000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 66387.1, "quote_volume": 6623.95496, "trades": 72, "taker_buy_volume": 46942.8, "taker_buy_quote": 4684.17129}, {"ts": 1773277740000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 8202.4, "quote_volume": 818.6547, "trades": 24, "taker_buy_volume": 7700.9, "taker_buy_quote": 768.65515}, {"ts": 1773277800000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 2365.4, "quote_volume": 236.47747, "trades": 22, "taker_buy_volume": 1332.3, "taker_buy_quote": 133.23}, {"ts": 1773277860000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 150932.7, "quote_volume": 15075.39338, "trades": 142, "taker_buy_volume": 107347.3, "taker_buy_quote": 10722.79527}, {"ts": 1773277920000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 16028.8, "quote_volume": 1597.45752, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277980000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 43712.8, "quote_volume": 4358.16616, "trades": 77, "taker_buy_volume": 10401.3, "taker_buy_quote": 1037.00961}, {"ts": 1773278040000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1177.7, "quote_volume": 117.41669, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278100000, "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 30844.8, "quote_volume": 3081.3194, "trades": 59, "taker_buy_volume": 21243.1, "taker_buy_quote": 2122.32488}, {"ts": 1773278160000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 10171.1, "quote_volume": 1016.09289, "trades": 26, "taker_buy_volume": 741.8, "taker_buy_quote": 74.10582}, {"ts": 1773278220000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 12655.8, "quote_volume": 1264.22575, "trades": 20, "taker_buy_volume": 697.7, "taker_buy_quote": 69.70023}, {"ts": 1773278280000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 14890.1, "quote_volume": 1488.65262, "trades": 67, "taker_buy_volume": 11344.8, "taker_buy_quote": 1134.41951}, {"ts": 1773278340000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1015.2, "quote_volume": 101.52, "trades": 13, "taker_buy_volume": 507.4, "taker_buy_quote": 50.74}, {"ts": 1773278400000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 33444.4, "quote_volume": 3339.98483, "trades": 51, "taker_buy_volume": 10389.5, "taker_buy_quote": 1036.93791}, {"ts": 1773278460000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 25859.3, "quote_volume": 2583.35207, "trades": 28, "taker_buy_volume": 21759.5, "taker_buy_quote": 2173.78205}, {"ts": 1773278520000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 125359.1, "quote_volume": 12548.29271, "trades": 166, "taker_buy_volume": 65052.6, "taker_buy_quote": 6508.13924}, {"ts": 1773278580000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 66990.5, "quote_volume": 6713.14747, "trades": 100, "taker_buy_volume": 33678.2, "taker_buy_quote": 3374.74398}, {"ts": 1773278640000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 78252.2, "quote_volume": 7858.01536, "trades": 116, "taker_buy_volume": 46105.3, "taker_buy_quote": 4630.09291}, {"ts": 1773278700000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 54240.2, "quote_volume": 5445.71608, "trades": 132, "taker_buy_volume": 49021.2, "taker_buy_quote": 4921.72848}, {"ts": 1773278760000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 6414.9, "quote_volume": 644.03096, "trades": 11, "taker_buy_volume": 5758.3, "taker_buy_quote": 578.13332}, {"ts": 1773278820000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 3077.7, "quote_volume": 308.70933, "trades": 40, "taker_buy_volume": 1060.0, "taker_buy_quote": 106.35747}, {"ts": 1773278880000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 23017.1, "quote_volume": 2308.55363, "trades": 53, "taker_buy_volume": 1593.8, "taker_buy_quote": 159.85814}, {"ts": 1773278940000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 8083.1, "quote_volume": 809.98856, "trades": 26, "taker_buy_volume": 205.0, "taker_buy_quote": 20.5615}, {"ts": 1773279000000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 19869.6, "quote_volume": 1990.41415, "trades": 64, "taker_buy_volume": 17528.2, "taker_buy_quote": 1756.04001}, {"ts": 1773279060000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 50280.5, "quote_volume": 5041.69206, "trades": 48, "taker_buy_volume": 32958.8, "taker_buy_quote": 3304.80967}, {"ts": 1773279120000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 111951.7, "quote_volume": 11213.58586, "trades": 178, "taker_buy_volume": 54330.8, "taker_buy_quote": 5442.97361}, {"ts": 1773279180000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 116860.0, "quote_volume": 11695.03105, "trades": 107, "taker_buy_volume": 59815.0, "taker_buy_quote": 5986.01517}, {"ts": 1773279240000, "open": 0.1001, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 38383.0, "quote_volume": 3844.33655, "trades": 51, "taker_buy_volume": 16729.2, "taker_buy_quote": 1675.84914}, {"ts": 1773279300000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 13291.7, "quote_volume": 1333.07816, "trades": 24, "taker_buy_volume": 13122.3, "taker_buy_quote": 1316.09631}, {"ts": 1773279360000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 66340.3, "quote_volume": 6655.38721, "trades": 33, "taker_buy_volume": 25046.4, "taker_buy_quote": 2513.60904}, {"ts": 1773279420000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 250.3, "quote_volume": 25.10509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279480000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 21189.7, "quote_volume": 2124.9845, "trades": 11, "taker_buy_volume": 11226.7, "taker_buy_quote": 1126.03801}, {"ts": 1773279540000, "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 67671.8, "quote_volume": 6801.77582, "trades": 101, "taker_buy_volume": 40429.7, "taker_buy_quote": 4063.63611}, {"ts": 1773279600000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 67432.0, "quote_volume": 6798.9422, "trades": 68, "taker_buy_volume": 44633.0, "taker_buy_quote": 4500.7251}, {"ts": 1773279660000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 85136.7, "quote_volume": 8581.75404, "trades": 62, "taker_buy_volume": 50153.0, "taker_buy_quote": 5055.43199}, {"ts": 1773279720000, "open": 0.1008, "high": 0.1014, "low": 0.1008, "close": 0.1012, "volume": 844076.2, "quote_volume": 85306.08719, "trades": 366, "taker_buy_volume": 675411.8, "taker_buy_quote": 68238.19492}, {"ts": 1773279780000, "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 47735.2, "quote_volume": 4826.52912, "trades": 103, "taker_buy_volume": 23606.5, "taker_buy_quote": 2386.69127}, {"ts": 1773279840000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 110523.4, "quote_volume": 11168.16172, "trades": 117, "taker_buy_volume": 65117.2, "taker_buy_quote": 6582.12569}, {"ts": 1773279900000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 17725.3, "quote_volume": 1794.95283, "trades": 37, "taker_buy_volume": 14202.8, "taker_buy_quote": 1438.2348}, {"ts": 1773279960000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 16588.9, "quote_volume": 1677.13767, "trades": 28, "taker_buy_volume": 805.6, "taker_buy_quote": 81.46492}, {"ts": 1773280020000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 12228.6, "quote_volume": 1235.44675, "trades": 32, "taker_buy_volume": 191.5, "taker_buy_quote": 19.36065}, {"ts": 1773280080000, "open": 0.1009, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 30540.2, "quote_volume": 3081.58525, "trades": 35, "taker_buy_volume": 24131.0, "taker_buy_quote": 2434.91542}, {"ts": 1773280140000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 78788.1, "quote_volume": 7954.30472, "trades": 46, "taker_buy_volume": 16668.0, "taker_buy_quote": 1682.08914}, {"ts": 1773280200000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 58685.6, "quote_volume": 5915.2207, "trades": 63, "taker_buy_volume": 34881.9, "taker_buy_quote": 3515.15259}, {"ts": 1773280260000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 5144.1, "quote_volume": 519.0486, "trades": 10, "taker_buy_volume": 89.1, "taker_buy_quote": 8.9991}, {"ts": 1773280320000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 27213.5, "quote_volume": 2742.7291, "trades": 30, "taker_buy_volume": 7314.3, "taker_buy_quote": 737.23578}, {"ts": 1773280380000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 83429.2, "quote_volume": 8396.72715, "trades": 74, "taker_buy_volume": 51406.6, "taker_buy_quote": 5173.70678}, {"ts": 1773280440000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 15084.4, "quote_volume": 1521.01562, "trades": 17, "taker_buy_volume": 15014.5, "taker_buy_quote": 1513.9697}, {"ts": 1773280500000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 277.4, "quote_volume": 27.98174, "trades": 3, "taker_buy_volume": 198.2, "taker_buy_quote": 19.99838}, {"ts": 1773280560000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 12492.0, "quote_volume": 1259.1936, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280620000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 5622.8, "quote_volume": 566.74245, "trades": 17, "taker_buy_volume": 950.5, "taker_buy_quote": 95.8104}, {"ts": 1773280680000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 2227.8, "quote_volume": 224.32946, "trades": 18, "taker_buy_volume": 68.0, "taker_buy_quote": 6.8476}, {"ts": 1773280740000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 7240.3, "quote_volume": 729.62499, "trades": 12, "taker_buy_volume": 6209.2, "taker_buy_quote": 625.79322}, {"ts": 1773280800000, "open": 0.1008, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 97429.5, "quote_volume": 9818.62782, "trades": 77, "taker_buy_volume": 47882.5, "taker_buy_quote": 4825.86949}, {"ts": 1773280860000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 3583.1, "quote_volume": 360.55465, "trades": 31, "taker_buy_volume": 1612.8, "taker_buy_quote": 162.33255}, {"ts": 1773280920000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 19419.1, "quote_volume": 1953.12976, "trades": 103, "taker_buy_volume": 10286.6, "taker_buy_quote": 1034.82613}, {"ts": 1773280980000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 16191.0, "quote_volume": 1628.92551, "trades": 40, "taker_buy_volume": 8906.1, "taker_buy_quote": 896.10013}, {"ts": 1773281040000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 4099.2, "quote_volume": 412.98099, "trades": 39, "taker_buy_volume": 2691.5, "taker_buy_quote": 271.17514}, {"ts": 1773281100000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 11601.8, "quote_volume": 1167.14108, "trades": 27, "taker_buy_volume": 5074.2, "taker_buy_quote": 510.46452}, {"ts": 1773281160000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 8011.3, "quote_volume": 806.8907, "trades": 24, "taker_buy_volume": 2251.7, "taker_buy_quote": 226.86935}, {"ts": 1773281220000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 15200.7, "quote_volume": 1530.72953, "trades": 35, "taker_buy_volume": 5198.5, "taker_buy_quote": 523.54933}, {"ts": 1773281280000, "open": 0.1009, "high": 0.1013, "low": 0.1009, "close": 0.1013, "volume": 569058.3, "quote_volume": 57434.15271, "trades": 102, "taker_buy_volume": 544148.7, "taker_buy_quote": 54913.92689}, {"ts": 1773281340000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 65804.4, "quote_volume": 6665.98572, "trades": 47, "taker_buy_volume": 32467.1, "taker_buy_quote": 3288.91723}, {"ts": 1773281400000, "open": 0.1013, "high": 0.1018, "low": 0.1013, "close": 0.1017, "volume": 119041.5, "quote_volume": 12090.33094, "trades": 122, "taker_buy_volume": 77629.5, "taker_buy_quote": 7884.24713}, {"ts": 1773281460000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 59180.0, "quote_volume": 6006.41103, "trades": 98, "taker_buy_volume": 10614.7, "taker_buy_quote": 1076.48908}, {"ts": 1773281520000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1015, "volume": 92462.3, "quote_volume": 9392.80365, "trades": 100, "taker_buy_volume": 56752.3, "taker_buy_quote": 5765.28471}, {"ts": 1773281580000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 9464.2, "quote_volume": 960.15221, "trades": 45, "taker_buy_volume": 6070.3, "taker_buy_quote": 616.02457}, {"ts": 1773281640000, "open": 0.1015, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 94047.9, "quote_volume": 9546.51169, "trades": 166, "taker_buy_volume": 49866.8, "taker_buy_quote": 5063.50594}, {"ts": 1773281700000, "open": 0.1015, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 32302.1, "quote_volume": 3280.81564, "trades": 79, "taker_buy_volume": 9092.6, "taker_buy_quote": 924.46475}, {"ts": 1773281760000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 25240.7, "quote_volume": 2565.73507, "trades": 44, "taker_buy_volume": 14708.0, "taker_buy_quote": 1495.23421}, {"ts": 1773281820000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 89147.2, "quote_volume": 9061.19806, "trades": 132, "taker_buy_volume": 45723.5, "taker_buy_quote": 4647.34955}, {"ts": 1773281880000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 16428.3, "quote_volume": 1667.69824, "trades": 97, "taker_buy_volume": 6434.5, "taker_buy_quote": 653.29404}, {"ts": 1773281940000, "open": 0.1015, "high": 0.1016, "low": 0.1012, "close": 0.1012, "volume": 68911.8, "quote_volume": 6983.83401, "trades": 85, "taker_buy_volume": 33836.9, "taker_buy_quote": 3428.95929}, {"ts": 1773282000000, "open": 0.1012, "high": 0.1013, "low": 0.1009, "close": 0.1012, "volume": 185597.7, "quote_volume": 18744.94933, "trades": 160, "taker_buy_volume": 55845.7, "taker_buy_quote": 5644.37323}, {"ts": 1773282060000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 74236.0, "quote_volume": 7512.6832, "trades": 103, "taker_buy_volume": 29495.1, "taker_buy_quote": 2984.90412}, {"ts": 1773282120000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 58516.2, "quote_volume": 5917.23914, "trades": 74, "taker_buy_volume": 5567.3, "taker_buy_quote": 563.23411}, {"ts": 1773282180000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 32730.6, "quote_volume": 3312.33672, "trades": 70, "taker_buy_volume": 1484.0, "taker_buy_quote": 150.1808}, {"ts": 1773282240000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 17357.6, "quote_volume": 1754.97457, "trades": 27, "taker_buy_volume": 9301.6, "taker_buy_quote": 940.43217}, {"ts": 1773282300000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 8331.1, "quote_volume": 843.034, "trades": 25, "taker_buy_volume": 7828.9, "taker_buy_quote": 792.21136}, {"ts": 1773282360000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 22287.8, "quote_volume": 2252.27216, "trades": 41, "taker_buy_volume": 3634.8, "taker_buy_quote": 367.47828}, {"ts": 1773282420000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 40414.2, "quote_volume": 4085.55522, "trades": 30, "taker_buy_volume": 21666.9, "taker_buy_quote": 2190.52359}, {"ts": 1773282480000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 132564.3, "quote_volume": 13417.07804, "trades": 59, "taker_buy_volume": 97669.3, "taker_buy_quote": 9888.51276}, {"ts": 1773282540000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 8238.8, "quote_volume": 832.9403, "trades": 24, "taker_buy_volume": 3419.7, "taker_buy_quote": 346.02982}, {"ts": 1773282600000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 87454.6, "quote_volume": 8840.86426, "trades": 139, "taker_buy_volume": 36307.2, "taker_buy_quote": 3670.65792}, {"ts": 1773282660000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 22563.5, "quote_volume": 2275.63771, "trades": 44, "taker_buy_volume": 5210.7, "taker_buy_quote": 525.23856}, {"ts": 1773282720000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 175559.4, "quote_volume": 17665.39482, "trades": 114, "taker_buy_volume": 53051.6, "taker_buy_quote": 5338.89707}, {"ts": 1773282780000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 101530.5, "quote_volume": 10204.96643, "trades": 59, "taker_buy_volume": 77273.2, "taker_buy_quote": 7767.08991}, {"ts": 1773282840000, "open": 0.1007, "high": 0.1011, "low": 0.1007, "close": 0.1011, "volume": 84379.2, "quote_volume": 8510.23579, "trades": 96, "taker_buy_volume": 57559.2, "taker_buy_quote": 5806.61613}, {"ts": 1773282900000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 81339.9, "quote_volume": 8223.0541, "trades": 115, "taker_buy_volume": 21705.6, "taker_buy_quote": 2194.82549}, {"ts": 1773282960000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 81633.1, "quote_volume": 8240.92893, "trades": 54, "taker_buy_volume": 9327.0, "taker_buy_quote": 942.82968}, {"ts": 1773283020000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 451181.3, "quote_volume": 45405.2342, "trades": 269, "taker_buy_volume": 53463.2, "taker_buy_quote": 5381.57802}, {"ts": 1773283080000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 135886.5, "quote_volume": 13668.46152, "trades": 127, "taker_buy_volume": 52043.0, "taker_buy_quote": 5234.11728}, {"ts": 1773283140000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 130019.1, "quote_volume": 13046.26442, "trades": 121, "taker_buy_volume": 34820.8, "taker_buy_quote": 3492.95091}, {"ts": 1773283200000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 133132.0, "quote_volume": 13323.5417, "trades": 168, "taker_buy_volume": 88133.3, "taker_buy_quote": 8819.76742}, {"ts": 1773283260000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 31531.7, "quote_volume": 3156.15723, "trades": 57, "taker_buy_volume": 15113.1, "taker_buy_quote": 1512.82131}, {"ts": 1773283320000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 22086.7, "quote_volume": 2210.45151, "trades": 91, "taker_buy_volume": 13660.8, "taker_buy_quote": 1367.44608}, {"ts": 1773283380000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 117238.8, "quote_volume": 11737.4213, "trades": 94, "taker_buy_volume": 69477.2, "taker_buy_quote": 6956.74767}, {"ts": 1773283440000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 47637.1, "quote_volume": 4758.69669, "trades": 202, "taker_buy_volume": 23496.2, "taker_buy_quote": 2347.27038}, {"ts": 1773283500000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 6387.9, "quote_volume": 638.70955, "trades": 32, "taker_buy_volume": 5292.0, "taker_buy_quote": 529.14422}, {"ts": 1773283560000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 85423.4, "quote_volume": 8533.05094, "trades": 153, "taker_buy_volume": 40401.6, "taker_buy_quote": 4036.11984}, {"ts": 1773283620000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 71166.7, "quote_volume": 7106.33552, "trades": 89, "taker_buy_volume": 54446.3, "taker_buy_quote": 5436.4559}, {"ts": 1773283680000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 51800.6, "quote_volume": 5180.049, "trades": 52, "taker_buy_volume": 33141.2, "taker_buy_quote": 3314.12}, {"ts": 1773283740000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 59796.1, "quote_volume": 5979.94299, "trades": 93, "taker_buy_volume": 31712.1, "taker_buy_quote": 3171.54299}, {"ts": 1773283800000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 26566.4, "quote_volume": 2658.36619, "trades": 45, "taker_buy_volume": 8589.4, "taker_buy_quote": 859.7282}, {"ts": 1773283860000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 63669.6, "quote_volume": 6360.42225, "trades": 124, "taker_buy_volume": 25704.8, "taker_buy_quote": 2568.07125}, {"ts": 1773283920000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 37056.1, "quote_volume": 3688.40262, "trades": 70, "taker_buy_volume": 18238.0, "taker_buy_quote": 1814.89248}, {"ts": 1773283980000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 15002.0, "quote_volume": 1491.29668, "trades": 70, "taker_buy_volume": 4888.8, "taker_buy_quote": 486.4356}, {"ts": 1773284040000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.0991, "volume": 59889.4, "quote_volume": 5936.48133, "trades": 71, "taker_buy_volume": 28093.7, "taker_buy_quote": 2785.74497}, {"ts": 1773284100000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 51334.0, "quote_volume": 5096.00241, "trades": 71, "taker_buy_volume": 26426.4, "taker_buy_quote": 2624.28075}, {"ts": 1773284160000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 86508.0, "quote_volume": 8586.20464, "trades": 101, "taker_buy_volume": 33569.2, "taker_buy_quote": 3333.83364}, {"ts": 1773284220000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 48903.1, "quote_volume": 4861.31693, "trades": 55, "taker_buy_volume": 29014.9, "taker_buy_quote": 2884.3584}, {"ts": 1773284280000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 51934.7, "quote_volume": 5154.26933, "trades": 57, "taker_buy_volume": 21451.4, "taker_buy_quote": 2130.12402}, {"ts": 1773284340000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284400000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 89898.8, "quote_volume": 8930.55706, "trades": 106, "taker_buy_volume": 38520.2, "taker_buy_quote": 3828.22853}, {"ts": 1773284460000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 27131.7, "quote_volume": 2695.63045, "trades": 59, "taker_buy_volume": 23843.4, "taker_buy_quote": 2368.8094}, {"ts": 1773284520000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 4300.8, "quote_volume": 426.90678, "trades": 36, "taker_buy_volume": 566.3, "taker_buy_quote": 56.2225}, {"ts": 1773284580000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 15066.6, "quote_volume": 1495.93779, "trades": 27, "taker_buy_volume": 8689.1, "taker_buy_quote": 863.26382}, {"ts": 1773284640000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 28172.1, "quote_volume": 2797.49959, "trades": 25, "taker_buy_volume": 16756.0, "taker_buy_quote": 1663.88086}, {"ts": 1773284700000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 1998.5, "quote_volume": 198.26027, "trades": 23, "taker_buy_volume": 980.5, "taker_buy_quote": 97.27467}, {"ts": 1773284760000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 85654.1, "quote_volume": 8495.5696, "trades": 129, "taker_buy_volume": 51954.2, "taker_buy_quote": 5153.7343}, {"ts": 1773284820000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 88840.8, "quote_volume": 8817.22798, "trades": 80, "taker_buy_volume": 52098.9, "taker_buy_quote": 5171.52006}, {"ts": 1773284880000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 184983.6, "quote_volume": 18370.20616, "trades": 152, "taker_buy_volume": 90684.1, "taker_buy_quote": 9010.48338}, {"ts": 1773284940000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 76311.7, "quote_volume": 7577.82689, "trades": 73, "taker_buy_volume": 39360.9, "taker_buy_quote": 3908.61245}, {"ts": 1773285000000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 45325.6, "quote_volume": 4510.91947, "trades": 89, "taker_buy_volume": 28855.2, "taker_buy_quote": 2871.92426}, {"ts": 1773285060000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 23933.7, "quote_volume": 2377.74324, "trades": 37, "taker_buy_volume": 10176.1, "taker_buy_quote": 1010.5679}, {"ts": 1773285120000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 46204.9, "quote_volume": 4607.68511, "trades": 79, "taker_buy_volume": 35423.4, "taker_buy_quote": 3533.55558}, {"ts": 1773285180000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 19325.9, "quote_volume": 1926.51645, "trades": 23, "taker_buy_volume": 418.3, "taker_buy_quote": 41.7105}, {"ts": 1773285240000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 34450.6, "quote_volume": 3434.87512, "trades": 50, "taker_buy_volume": 13833.8, "taker_buy_quote": 1379.38016}, {"ts": 1773285300000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 18453.3, "quote_volume": 1839.78398, "trades": 23, "taker_buy_volume": 15501.5, "taker_buy_quote": 1545.49955}, {"ts": 1773285360000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 68815.4, "quote_volume": 6875.7165, "trades": 110, "taker_buy_volume": 55274.6, "taker_buy_quote": 5521.6923}, {"ts": 1773285420000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 10049.9, "quote_volume": 1003.98501, "trades": 18, "taker_buy_volume": 5686.1, "taker_buy_quote": 568.04139}, {"ts": 1773285480000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 66038.5, "quote_volume": 6586.97424, "trades": 48, "taker_buy_volume": 24215.8, "taker_buy_quote": 2416.53863}, {"ts": 1773285540000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 28480.3, "quote_volume": 2840.70852, "trades": 40, "taker_buy_volume": 27959.4, "taker_buy_quote": 2788.76378}, {"ts": 1773285600000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1002, "volume": 44726.7, "quote_volume": 4475.98078, "trades": 104, "taker_buy_volume": 12175.9, "taker_buy_quote": 1218.55346}, {"ts": 1773285660000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 6837.2, "quote_volume": 684.27355, "trades": 18, "taker_buy_volume": 1051.7, "taker_buy_quote": 105.3446}, {"ts": 1773285720000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 51995.4, "quote_volume": 5202.57617, "trades": 81, "taker_buy_volume": 30778.4, "taker_buy_quote": 3079.77396}, {"ts": 1773285780000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 13977.3, "quote_volume": 1397.4318, "trades": 34, "taker_buy_volume": 10077.6, "taker_buy_quote": 1007.76}, {"ts": 1773285840000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 44776.5, "quote_volume": 4477.65, "trades": 42, "taker_buy_volume": 21284.9, "taker_buy_quote": 2128.49}, {"ts": 1773285900000, "open": 0.0999, "high": 0.1, "low": 0.0996, "close": 0.0999, "volume": 248401.4, "quote_volume": 24813.18484, "trades": 141, "taker_buy_volume": 207996.6, "taker_buy_quote": 20780.57037}, {"ts": 1773285960000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 27679.3, "quote_volume": 2760.90996, "trades": 41, "taker_buy_volume": 19940.6, "taker_buy_quote": 1989.23493}, {"ts": 1773286020000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 7540.7, "quote_volume": 751.5106, "trades": 30, "taker_buy_volume": 3075.3, "taker_buy_quote": 306.60741}, {"ts": 1773286080000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 24117.1, "quote_volume": 2400.54802, "trades": 65, "taker_buy_volume": 8023.0, "taker_buy_quote": 798.5854}, {"ts": 1773286140000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 33175.3, "quote_volume": 3298.54105, "trades": 40, "taker_buy_volume": 560.2, "taker_buy_quote": 55.68388}, {"ts": 1773286200000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 81550.5, "quote_volume": 8110.59223, "trades": 86, "taker_buy_volume": 72224.7, "taker_buy_quote": 7182.97586}, {"ts": 1773286260000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 30742.5, "quote_volume": 3059.75791, "trades": 48, "taker_buy_volume": 20595.4, "taker_buy_quote": 2049.37295}, {"ts": 1773286320000, "open": 0.0996, "high": 0.1, "low": 0.0996, "close": 0.1, "volume": 19667.9, "quote_volume": 1962.15939, "trades": 89, "taker_buy_volume": 5756.3, "taker_buy_quote": 574.96895}, {"ts": 1773286380000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 35327.2, "quote_volume": 3540.82186, "trades": 67, "taker_buy_volume": 23676.7, "taker_buy_quote": 2372.36815}, {"ts": 1773286440000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 42106.6, "quote_volume": 4227.41169, "trades": 48, "taker_buy_volume": 16902.7, "taker_buy_quote": 1697.00536}, {"ts": 1773286500000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 10154.7, "quote_volume": 1020.62035, "trades": 27, "taker_buy_volume": 9708.8, "taker_buy_quote": 975.8074}, {"ts": 1773286560000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 41574.4, "quote_volume": 4173.34759, "trades": 31, "taker_buy_volume": 557.0, "taker_buy_quote": 55.8671}, {"ts": 1773286620000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 23258.4, "quote_volume": 2335.14336, "trades": 14, "taker_buy_volume": 23168.8, "taker_buy_quote": 2326.14752}, {"ts": 1773286680000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 32624.5, "quote_volume": 3273.81812, "trades": 39, "taker_buy_volume": 584.1, "taker_buy_quote": 58.64364}, {"ts": 1773286740000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 12467.7, "quote_volume": 1251.43384, "trades": 64, "taker_buy_volume": 9959.7, "taker_buy_quote": 999.63064}, {"ts": 1773286800000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 1004.8, "quote_volume": 100.77346, "trades": 14, "taker_buy_volume": 416.3, "taker_buy_quote": 41.75489}, {"ts": 1773286860000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 6521.8, "quote_volume": 654.78872, "trades": 18, "taker_buy_volume": 1226.1, "taker_buy_quote": 123.10044}, {"ts": 1773286920000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 62.9, "quote_volume": 6.30887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286980000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 99.5, "quote_volume": 9.97985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287040000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 324.0, "quote_volume": 32.5296, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 32.5296}, {"ts": 1773287100000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 17049.1, "quote_volume": 1711.71869, "trades": 25, "taker_buy_volume": 16533.0, "taker_buy_quote": 1659.9132}, {"ts": 1773287160000, "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1, "volume": 115853.8, "quote_volume": 11606.13397, "trades": 115, "taker_buy_volume": 43888.4, "taker_buy_quote": 4393.47648}, {"ts": 1773287220000, "open": 0.0999, "high": 0.1, "low": 0.0995, "close": 0.0995, "volume": 91159.5, "quote_volume": 9093.81837, "trades": 162, "taker_buy_volume": 47516.5, "taker_buy_quote": 4739.42278}, {"ts": 1773287280000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 81716.4, "quote_volume": 8127.49448, "trades": 114, "taker_buy_volume": 19059.4, "taker_buy_quote": 1895.64778}, {"ts": 1773287340000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1507.9, "quote_volume": 149.88526, "trades": 20, "taker_buy_volume": 816.7, "taker_buy_quote": 81.17998}, {"ts": 1773287400000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 100.4, "quote_volume": 9.97976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287460000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 66181.3, "quote_volume": 6568.11526, "trades": 79, "taker_buy_volume": 44121.9, "taker_buy_quote": 4378.53494}, {"ts": 1773287520000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287580000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 30502.6, "quote_volume": 3026.90329, "trades": 33, "taker_buy_volume": 19054.5, "taker_buy_quote": 1891.26286}, {"ts": 1773287640000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 4133.2, "quote_volume": 410.45148, "trades": 14, "taker_buy_volume": 428.6, "taker_buy_quote": 42.5847}, {"ts": 1773287700000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 35167.7, "quote_volume": 3492.15251, "trades": 34, "taker_buy_volume": 13000.9, "taker_buy_quote": 1291.00882}, {"ts": 1773287760000, "open": 0.0993, "high": 0.0997, "low": 0.0993, "close": 0.0997, "volume": 25212.6, "quote_volume": 2509.33699, "trades": 65, "taker_buy_volume": 22429.1, "taker_buy_quote": 2232.03168}, {"ts": 1773287820000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 14105.6, "quote_volume": 1404.93984, "trades": 28, "taker_buy_volume": 731.6, "taker_buy_quote": 72.88944}, {"ts": 1773287880000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 9446.2, "quote_volume": 939.30564, "trades": 112, "taker_buy_volume": 664.8, "taker_buy_quote": 66.21418}, {"ts": 1773287940000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 41211.2, "quote_volume": 4096.37424, "trades": 36, "taker_buy_volume": 11422.1, "taker_buy_quote": 1135.35674}, {"ts": 1773288000000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 14334.0, "quote_volume": 1427.15704, "trades": 53, "taker_buy_volume": 4292.5, "taker_buy_quote": 427.2425}, {"ts": 1773288060000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 42014.4, "quote_volume": 4186.56204, "trades": 82, "taker_buy_volume": 28106.5, "taker_buy_quote": 2800.98936}, {"ts": 1773288120000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 2053.5, "quote_volume": 204.53863, "trades": 24, "taker_buy_volume": 1071.1, "taker_buy_quote": 106.69159}, {"ts": 1773288180000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 36997.7, "quote_volume": 3688.65967, "trades": 45, "taker_buy_volume": 2134.7, "taker_buy_quote": 212.82959}, {"ts": 1773288240000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 6062.3, "quote_volume": 604.41131, "trades": 17, "taker_buy_volume": 358.4, "taker_buy_quote": 35.73248}, {"ts": 1773288300000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 13550.1, "quote_volume": 1349.68645, "trades": 29, "taker_buy_volume": 6921.7, "taker_buy_quote": 689.45721}, {"ts": 1773288360000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 141599.8, "quote_volume": 14096.20875, "trades": 74, "taker_buy_volume": 11760.4, "taker_buy_quote": 1172.47603}, {"ts": 1773288420000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 44951.7, "quote_volume": 4482.10323, "trades": 70, "taker_buy_volume": 17130.0, "taker_buy_quote": 1709.02494}, {"ts": 1773288480000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 20718.9, "quote_volume": 2067.46591, "trades": 204, "taker_buy_volume": 15193.2, "taker_buy_quote": 1516.28938}, {"ts": 1773288540000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 25567.6, "quote_volume": 2555.41286, "trades": 97, "taker_buy_volume": 5877.2, "taker_buy_quote": 587.21494}, {"ts": 1773288600000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 24936.8, "quote_volume": 2491.04487, "trades": 27, "taker_buy_volume": 13299.2, "taker_buy_quote": 1328.54978}, {"ts": 1773288660000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 2268.6, "quote_volume": 226.70692, "trades": 13, "taker_buy_volume": 1673.4, "taker_buy_quote": 167.24644}, {"ts": 1773288720000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 35319.2, "quote_volume": 3520.94333, "trades": 43, "taker_buy_volume": 20166.3, "taker_buy_quote": 2008.56348}, {"ts": 1773288780000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 63412.7, "quote_volume": 6322.45483, "trades": 48, "taker_buy_volume": 42294.6, "taker_buy_quote": 4216.86357}, {"ts": 1773288840000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 25988.6, "quote_volume": 2591.10268, "trades": 23, "taker_buy_volume": 7755.6, "taker_buy_quote": 773.27258}, {"ts": 1773288900000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 11559.4, "quote_volume": 1153.56005, "trades": 45, "taker_buy_volume": 2074.4, "taker_buy_quote": 206.98928}, {"ts": 1773288960000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 40672.1, "quote_volume": 4059.40791, "trades": 109, "taker_buy_volume": 22315.4, "taker_buy_quote": 2227.27097}, {"ts": 1773289020000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 25442.4, "quote_volume": 2536.60728, "trades": 26, "taker_buy_volume": 11280.5, "taker_buy_quote": 1124.66585}, {"ts": 1773289080000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 22828.7, "quote_volume": 2276.06615, "trades": 22, "taker_buy_volume": 22164.4, "taker_buy_quote": 2209.83544}, {"ts": 1773289140000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 17283.6, "quote_volume": 1726.32787, "trades": 45, "taker_buy_volume": 4856.4, "taker_buy_quote": 484.89289}, {"ts": 1773289200000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 14706.0, "quote_volume": 1469.04798, "trades": 32, "taker_buy_volume": 12807.9, "taker_buy_quote": 1279.50921}, {"ts": 1773289260000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 16087.0, "quote_volume": 1605.46658, "trades": 40, "taker_buy_volume": 9427.8, "taker_buy_quote": 940.89444}, {"ts": 1773289320000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289380000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 112160.9, "quote_volume": 11181.74055, "trades": 47, "taker_buy_volume": 14742.0, "taker_buy_quote": 1470.59367}, {"ts": 1773289440000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 68793.1, "quote_volume": 6861.04159, "trades": 72, "taker_buy_volume": 32561.6, "taker_buy_quote": 3246.63587}, {"ts": 1773289500000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 20936.7, "quote_volume": 2085.30334, "trades": 24, "taker_buy_volume": 11799.1, "taker_buy_quote": 1175.19838}, {"ts": 1773289560000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 42228.3, "quote_volume": 4203.64577, "trades": 35, "taker_buy_volume": 29333.6, "taker_buy_quote": 2919.39629}, {"ts": 1773289620000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 26119.4, "quote_volume": 2598.8803, "trades": 22, "taker_buy_volume": 6667.3, "taker_buy_quote": 663.39635}, {"ts": 1773289680000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 19070.0, "quote_volume": 1896.79694, "trades": 22, "taker_buy_volume": 12030.3, "taker_buy_quote": 1197.01485}, {"ts": 1773289740000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 67594.0, "quote_volume": 6712.75384, "trades": 34, "taker_buy_volume": 43170.4, "taker_buy_quote": 4287.42876}, {"ts": 1773289800000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 55301.3, "quote_volume": 5486.71517, "trades": 157, "taker_buy_volume": 13209.6, "taker_buy_quote": 1310.40138}, {"ts": 1773289860000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289920000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 14629.5, "quote_volume": 1451.2464, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289980000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 138808.1, "quote_volume": 13804.33993, "trades": 39, "taker_buy_volume": 138295.3, "taker_buy_quote": 13753.37867}, {"ts": 1773290040000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 102155.9, "quote_volume": 10185.05771, "trades": 93, "taker_buy_volume": 60776.0, "taker_buy_quote": 6061.38852}, {"ts": 1773290100000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 40120.2, "quote_volume": 3992.25061, "trades": 46, "taker_buy_volume": 18191.7, "taker_buy_quote": 1810.09222}, {"ts": 1773290160000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 15221.6, "quote_volume": 1514.57732, "trades": 48, "taker_buy_volume": 281.2, "taker_buy_quote": 28.00752}, {"ts": 1773290220000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 4325.2, "quote_volume": 430.3574, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290280000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 12251.0, "quote_volume": 1220.62774, "trades": 71, "taker_buy_volume": 6200.0, "taker_buy_quote": 617.37755}, {"ts": 1773290340000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 16870.9, "quote_volume": 1683.02932, "trades": 32, "taker_buy_volume": 10423.9, "taker_buy_quote": 1040.26342}, {"ts": 1773290400000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 15565.3, "quote_volume": 1553.41694, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290460000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 13033.4, "quote_volume": 1298.21285, "trades": 36, "taker_buy_volume": 473.3, "taker_buy_quote": 47.14068}, {"ts": 1773290520000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 3976.1, "quote_volume": 396.41725, "trades": 26, "taker_buy_volume": 2018.9, "taker_buy_quote": 201.2954}, {"ts": 1773290580000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 6750.4, "quote_volume": 672.46072, "trades": 24, "taker_buy_volume": 1153.6, "taker_buy_quote": 115.01944}, {"ts": 1773290640000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 834.7, "quote_volume": 83.26279, "trades": 18, "taker_buy_volume": 432.0, "taker_buy_quote": 43.1136}, {"ts": 1773290700000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 1655.5, "quote_volume": 165.15093, "trades": 17, "taker_buy_volume": 975.8, "taker_buy_quote": 97.38484}, {"ts": 1773290760000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 43463.6, "quote_volume": 4329.18145, "trades": 78, "taker_buy_volume": 15650.0, "taker_buy_quote": 1558.87224}, {"ts": 1773290820000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 16067.4, "quote_volume": 1601.91981, "trades": 55, "taker_buy_volume": 13430.9, "taker_buy_quote": 1339.0712}, {"ts": 1773290880000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 20762.2, "quote_volume": 2068.65865, "trades": 71, "taker_buy_volume": 12828.0, "taker_buy_quote": 1277.95013}, {"ts": 1773290940000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 46600.2, "quote_volume": 4641.68217, "trades": 62, "taker_buy_volume": 32242.2, "taker_buy_quote": 3211.58451}, {"ts": 1773291000000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 27933.5, "quote_volume": 2789.75307, "trades": 70, "taker_buy_volume": 4612.2, "taker_buy_quote": 460.64159}, {"ts": 1773291060000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 2978.4, "quote_volume": 297.52084, "trades": 10, "taker_buy_volume": 2665.1, "taker_buy_quote": 266.2535}, {"ts": 1773291120000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 32279.5, "quote_volume": 3228.00524, "trades": 36, "taker_buy_volume": 18309.2, "taker_buy_quote": 1830.97524}, {"ts": 1773291180000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 31560.4, "quote_volume": 3153.84062, "trades": 44, "taker_buy_volume": 14879.2, "taker_buy_quote": 1486.53504}, {"ts": 1773291240000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 8123.9, "quote_volume": 813.29462, "trades": 62, "taker_buy_volume": 1719.9, "taker_buy_quote": 172.25422}, {"ts": 1773291300000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 16977.1, "quote_volume": 1699.43516, "trades": 31, "taker_buy_volume": 10622.1, "taker_buy_quote": 1063.31692}, {"ts": 1773291360000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 2536.1, "quote_volume": 253.93316, "trades": 20, "taker_buy_volume": 695.5, "taker_buy_quote": 69.6891}, {"ts": 1773291420000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 44591.4, "quote_volume": 4450.98734, "trades": 38, "taker_buy_volume": 39638.6, "taker_buy_quote": 3955.93228}, {"ts": 1773291480000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 42254.9, "quote_volume": 4221.20768, "trades": 28, "taker_buy_volume": 4880.8, "taker_buy_quote": 487.59192}, {"ts": 1773291540000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 65949.8, "quote_volume": 6579.2862, "trades": 31, "taker_buy_volume": 11005.5, "taker_buy_quote": 1098.3489}, {"ts": 1773291600000, "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 25069.5, "quote_volume": 2503.7846, "trades": 28, "taker_buy_volume": 17870.8, "taker_buy_quote": 1785.33436}, {"ts": 1773291660000, "open": 0.1, "high": 0.1004, "low": 0.0999, "close": 0.1004, "volume": 85878.6, "quote_volume": 8604.08508, "trades": 82, "taker_buy_volume": 60827.0, "taker_buy_quote": 6091.64732}, {"ts": 1773291720000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 179683.3, "quote_volume": 18032.11597, "trades": 113, "taker_buy_volume": 27208.7, "taker_buy_quote": 2730.44754}, {"ts": 1773291780000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 58391.8, "quote_volume": 5866.73189, "trades": 80, "taker_buy_volume": 39558.6, "taker_buy_quote": 3974.88529}, {"ts": 1773291840000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 31022.3, "quote_volume": 3118.79632, "trades": 39, "taker_buy_volume": 9463.1, "taker_buy_quote": 951.93648}, {"ts": 1773291900000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 6937.5, "quote_volume": 698.40625, "trades": 39, "taker_buy_volume": 4859.7, "taker_buy_quote": 489.24927}, {"ts": 1773291960000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 56098.4, "quote_volume": 5640.00671, "trades": 41, "taker_buy_volume": 11436.4, "taker_buy_quote": 1149.5971}, {"ts": 1773292020000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 20989.3, "quote_volume": 2109.41816, "trades": 30, "taker_buy_volume": 19361.3, "taker_buy_quote": 1945.81065}, {"ts": 1773292080000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 24155.3, "quote_volume": 2425.26043, "trades": 41, "taker_buy_volume": 14910.7, "taker_buy_quote": 1497.04422}, {"ts": 1773292140000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 22754.5, "quote_volume": 2284.83205, "trades": 25, "taker_buy_volume": 8523.3, "taker_buy_quote": 855.98393}, {"ts": 1773292200000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 53989.0, "quote_volume": 5425.12669, "trades": 60, "taker_buy_volume": 11701.9, "taker_buy_quote": 1175.27314}, {"ts": 1773292260000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 7800.6, "quote_volume": 785.12476, "trades": 24, "taker_buy_volume": 7086.7, "taker_buy_quote": 713.31734}, {"ts": 1773292320000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 600.2, "quote_volume": 60.34505, "trades": 4, "taker_buy_volume": 249.5, "taker_buy_quote": 25.0997}, {"ts": 1773292380000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 80011.6, "quote_volume": 8056.27526, "trades": 79, "taker_buy_volume": 28570.6, "taker_buy_quote": 2878.14221}, {"ts": 1773292440000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 119087.8, "quote_volume": 12017.17786, "trades": 108, "taker_buy_volume": 78464.5, "taker_buy_quote": 7919.02116}, {"ts": 1773292500000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 52739.3, "quote_volume": 5317.42298, "trades": 28, "taker_buy_volume": 29306.0, "taker_buy_quote": 2955.34634}, {"ts": 1773292560000, "open": 0.1007, "high": 0.1007, "low": 0.1003, "close": 0.1003, "volume": 205894.0, "quote_volume": 20670.51562, "trades": 157, "taker_buy_volume": 98236.0, "taker_buy_quote": 9860.40053}, {"ts": 1773292620000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 32003.0, "quote_volume": 3209.9009, "trades": 140, "taker_buy_volume": 10578.7, "taker_buy_quote": 1061.04361}, {"ts": 1773292680000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 20776.8, "quote_volume": 2084.07442, "trades": 37, "taker_buy_volume": 17099.9, "taker_buy_quote": 1715.28135}, {"ts": 1773292740000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 209.1, "quote_volume": 20.98369, "trades": 2, "taker_buy_volume": 109.6, "taker_buy_quote": 11.00384}, {"ts": 1773292800000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 73003.4, "quote_volume": 7328.69188, "trades": 98, "taker_buy_volume": 30950.9, "taker_buy_quote": 3107.03914}, {"ts": 1773292860000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 5609.3, "quote_volume": 562.33078, "trades": 60, "taker_buy_volume": 50.8, "taker_buy_quote": 5.10032}, {"ts": 1773292920000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 26882.3, "quote_volume": 2689.07494, "trades": 33, "taker_buy_volume": 1700.6, "taker_buy_quote": 170.17406}, {"ts": 1773292980000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 4432.5, "quote_volume": 443.96107, "trades": 31, "taker_buy_volume": 3335.4, "taker_buy_quote": 334.15932}, {"ts": 1773293040000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 3623.5, "quote_volume": 363.19837, "trades": 35, "taker_buy_volume": 2285.1, "taker_buy_quote": 229.11417}, {"ts": 1773293100000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 61076.8, "quote_volume": 6136.33703, "trades": 64, "taker_buy_volume": 4936.8, "taker_buy_quote": 495.85913}, {"ts": 1773293160000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 16171.6, "quote_volume": 1625.2458, "trades": 40, "taker_buy_volume": 15714.7, "taker_buy_quote": 1579.32735}, {"ts": 1773293220000, "open": 0.1006, "high": 0.1006, "low": 0.1001, "close": 0.1002, "volume": 114743.5, "quote_volume": 11500.53735, "trades": 207, "taker_buy_volume": 38605.9, "taker_buy_quote": 3868.61049}, {"ts": 1773293280000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 52193.3, "quote_volume": 5224.60197, "trades": 42, "taker_buy_volume": 33699.1, "taker_buy_quote": 3373.30799}, {"ts": 1773293340000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 13631.8, "quote_volume": 1365.96858, "trades": 21, "taker_buy_volume": 13542.1, "taker_buy_quote": 1356.98961}, {"ts": 1773293400000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 34560.1, "quote_volume": 3473.20408, "trades": 47, "taker_buy_volume": 13559.6, "taker_buy_quote": 1362.67373}, {"ts": 1773293460000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 66018.9, "quote_volume": 6631.06634, "trades": 123, "taker_buy_volume": 18214.0, "taker_buy_quote": 1828.74216}, {"ts": 1773293520000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 26059.9, "quote_volume": 2610.56213, "trades": 61, "taker_buy_volume": 17527.6, "taker_buy_quote": 1756.17987}, {"ts": 1773293580000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 20879.2, "quote_volume": 2092.09584, "trades": 50, "taker_buy_volume": 1071.1, "taker_buy_quote": 107.32422}, {"ts": 1773293640000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 41663.5, "quote_volume": 4180.36571, "trades": 58, "taker_buy_volume": 25949.2, "taker_buy_quote": 2604.21461}, {"ts": 1773293700000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 47925.5, "quote_volume": 4813.34323, "trades": 67, "taker_buy_volume": 8159.7, "taker_buy_quote": 819.28499}, {"ts": 1773293760000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 19480.7, "quote_volume": 1953.93114, "trades": 67, "taker_buy_volume": 15104.2, "taker_buy_quote": 1514.96819}, {"ts": 1773293820000, "open": 0.1004, "high": 0.1004, "low": 0.0993, "close": 0.0993, "volume": 1923167.9, "quote_volume": 192193.37541, "trades": 458, "taker_buy_volume": 203183.3, "taker_buy_quote": 20222.94719}, {"ts": 1773293880000, "open": 0.0992, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 379837.8, "quote_volume": 37728.39504, "trades": 206, "taker_buy_volume": 281994.7, "taker_buy_quote": 28008.7581}, {"ts": 1773293940000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 145951.2, "quote_volume": 14497.02649, "trades": 79, "taker_buy_volume": 84376.1, "taker_buy_quote": 8382.28519}, {"ts": 1773294000000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 39823.9, "quote_volume": 3958.50794, "trades": 34, "taker_buy_volume": 20772.8, "taker_buy_quote": 2064.8286}, {"ts": 1773294060000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 174020.5, "quote_volume": 17326.85334, "trades": 294, "taker_buy_volume": 105855.7, "taker_buy_quote": 10538.11963}, {"ts": 1773294120000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 31787.6, "quote_volume": 3167.08514, "trades": 43, "taker_buy_volume": 9184.3, "taker_buy_quote": 915.05302}, {"ts": 1773294180000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 22036.4, "quote_volume": 2193.88169, "trades": 137, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294240000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 14425.8, "quote_volume": 1435.17715, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294300000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 62411.5, "quote_volume": 6198.26927, "trades": 102, "taker_buy_volume": 26118.1, "taker_buy_quote": 2594.04448}, {"ts": 1773294360000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 34523.4, "quote_volume": 3432.05108, "trades": 34, "taker_buy_volume": 11058.4, "taker_buy_quote": 1099.63913}, {"ts": 1773294420000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 43968.2, "quote_volume": 4373.24727, "trades": 74, "taker_buy_volume": 25327.3, "taker_buy_quote": 2520.0764}, {"ts": 1773294480000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 63657.9, "quote_volume": 6321.32684, "trades": 66, "taker_buy_volume": 35603.2, "taker_buy_quote": 3536.04755}, {"ts": 1773294540000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 15105.5, "quote_volume": 1499.37193, "trades": 18, "taker_buy_volume": 9063.3, "taker_buy_quote": 899.98569}, {"ts": 1773294600000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 66812.9, "quote_volume": 6628.07846, "trades": 81, "taker_buy_volume": 31820.5, "taker_buy_quote": 3157.49993}, {"ts": 1773294660000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 298611.2, "quote_volume": 29538.696, "trades": 151, "taker_buy_volume": 127240.2, "taker_buy_quote": 12586.58269}, {"ts": 1773294720000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 8995.5, "quote_volume": 890.52618, "trades": 26, "taker_buy_volume": 6623.6, "taker_buy_quote": 655.84427}, {"ts": 1773294780000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 33315.9, "quote_volume": 3301.60223, "trades": 37, "taker_buy_volume": 22256.8, "taker_buy_quote": 2205.65695}, {"ts": 1773294840000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 12355.1, "quote_volume": 1225.64484, "trades": 35, "taker_buy_volume": 10955.7, "taker_buy_quote": 1086.83544}, {"ts": 1773294900000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 30736.4, "quote_volume": 3052.93687, "trades": 43, "taker_buy_volume": 21176.1, "taker_buy_quote": 2102.78838}, {"ts": 1773294960000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 37528.3, "quote_volume": 3732.98548, "trades": 35, "taker_buy_volume": 14717.9, "taker_buy_quote": 1463.39568}, {"ts": 1773295020000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 41525.5, "quote_volume": 4135.59637, "trades": 168, "taker_buy_volume": 30970.9, "taker_buy_quote": 3084.35821}, {"ts": 1773295080000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 17939.1, "quote_volume": 1790.16341, "trades": 41, "taker_buy_volume": 16342.1, "taker_buy_quote": 1630.86872}, {"ts": 1773295140000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 15222.6, "quote_volume": 1517.69322, "trades": 16, "taker_buy_volume": 10121.1, "taker_buy_quote": 1009.07367}, {"ts": 1773295200000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 72253.4, "quote_volume": 7202.99899, "trades": 212, "taker_buy_volume": 30085.1, "taker_buy_quote": 2999.15633}, {"ts": 1773295260000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 25594.8, "quote_volume": 2547.18033, "trades": 38, "taker_buy_volume": 18756.3, "taker_buy_quote": 1866.74056}, {"ts": 1773295320000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 31519.3, "quote_volume": 3142.46319, "trades": 34, "taker_buy_volume": 9682.1, "taker_buy_quote": 965.30537}, {"ts": 1773295380000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 19368.5, "quote_volume": 1931.03945, "trades": 35, "taker_buy_volume": 18852.3, "taker_buy_quote": 1879.57431}, {"ts": 1773295440000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 77651.9, "quote_volume": 7749.59206, "trades": 69, "taker_buy_volume": 33445.8, "taker_buy_quote": 3337.89084}, {"ts": 1773295500000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 32140.7, "quote_volume": 3215.90764, "trades": 69, "taker_buy_volume": 29490.2, "taker_buy_quote": 2950.80615}, {"ts": 1773295560000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 18109.0, "quote_volume": 1810.9, "trades": 31, "taker_buy_volume": 3251.1, "taker_buy_quote": 325.11}, {"ts": 1773295620000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 53723.3, "quote_volume": 5366.94664, "trades": 64, "taker_buy_volume": 31946.2, "taker_buy_quote": 3191.42538}, {"ts": 1773295680000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 42580.6, "quote_volume": 4258.51929, "trades": 49, "taker_buy_volume": 19067.6, "taker_buy_quote": 1905.36407}, {"ts": 1773295740000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 59257.0, "quote_volume": 5931.6257, "trades": 39, "taker_buy_volume": 39569.8, "taker_buy_quote": 3960.93698}, {"ts": 1773295800000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 44651.8, "quote_volume": 4469.65516, "trades": 32, "taker_buy_volume": 26518.7, "taker_buy_quote": 2654.53185}, {"ts": 1773295860000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 73546.8, "quote_volume": 7354.93642, "trades": 72, "taker_buy_volume": 38751.8, "taker_buy_quote": 3875.18}, {"ts": 1773295920000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 21257.4, "quote_volume": 2127.74723, "trades": 25, "taker_buy_volume": 13046.2, "taker_buy_quote": 1305.84689}, {"ts": 1773295980000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 32179.5, "quote_volume": 3219.01703, "trades": 45, "taker_buy_volume": 10152.3, "taker_buy_quote": 1015.39408}, {"ts": 1773296040000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 2159.6, "quote_volume": 216.17596, "trades": 14, "taker_buy_volume": 867.1, "taker_buy_quote": 86.79671}, {"ts": 1773296100000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 35920.0, "quote_volume": 3595.592, "trades": 69, "taker_buy_volume": 4182.1, "taker_buy_quote": 418.62821}, {"ts": 1773296160000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 24610.7, "quote_volume": 2463.53107, "trades": 52, "taker_buy_volume": 3320.4, "taker_buy_quote": 332.37204}, {"ts": 1773296220000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 64083.4, "quote_volume": 6403.81174, "trades": 80, "taker_buy_volume": 44427.4, "taker_buy_quote": 4439.79396}, {"ts": 1773296280000, "open": 0.1001, "high": 0.1003, "low": 0.0999, "close": 0.1002, "volume": 197980.4, "quote_volume": 19820.12694, "trades": 231, "taker_buy_volume": 133401.1, "taker_buy_quote": 13358.14196}, {"ts": 1773296340000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 10903.5, "quote_volume": 1092.34268, "trades": 26, "taker_buy_volume": 368.8, "taker_buy_quote": 36.97967}, {"ts": 1773296400000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 70630.8, "quote_volume": 7077.32674, "trades": 98, "taker_buy_volume": 14096.6, "taker_buy_quote": 1412.5999}, {"ts": 1773296460000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 38546.1, "quote_volume": 3858.23767, "trades": 63, "taker_buy_volume": 11607.7, "taker_buy_quote": 1162.18238}, {"ts": 1773296520000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 45615.8, "quote_volume": 4570.60243, "trades": 55, "taker_buy_volume": 13752.3, "taker_buy_quote": 1377.98046}, {"ts": 1773296580000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 103696.0, "quote_volume": 10367.98167, "trades": 77, "taker_buy_volume": 60447.0, "taker_buy_quote": 6045.51419}, {"ts": 1773296640000, "open": 0.1001, "high": 0.1001, "low": 0.0997, "close": 0.0997, "volume": 66395.1, "quote_volume": 6635.02899, "trades": 76, "taker_buy_volume": 43766.1, "taker_buy_quote": 4373.23416}, {"ts": 1773296700000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 26271.7, "quote_volume": 2618.54986, "trades": 68, "taker_buy_volume": 4999.9, "taker_buy_quote": 498.22268}, {"ts": 1773296760000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 127058.6, "quote_volume": 12667.75044, "trades": 160, "taker_buy_volume": 68517.6, "taker_buy_quote": 6831.21274}, {"ts": 1773296820000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 56598.2, "quote_volume": 5649.97262, "trades": 72, "taker_buy_volume": 26154.1, "taker_buy_quote": 2611.76205}, {"ts": 1773296880000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 1526.7, "quote_volume": 152.36466, "trades": 14, "taker_buy_volume": 608.0, "taker_buy_quote": 60.6784}, {"ts": 1773296940000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 20157.6, "quote_volume": 2015.39056, "trades": 37, "taker_buy_volume": 3340.5, "taker_buy_quote": 333.95263}, {"ts": 1773297000000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 30794.6, "quote_volume": 3079.26127, "trades": 41, "taker_buy_volume": 24846.3, "taker_buy_quote": 2484.43927}, {"ts": 1773297060000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 32328.9, "quote_volume": 3230.87943, "trades": 37, "taker_buy_volume": 19760.0, "taker_buy_quote": 1974.67478}, {"ts": 1773297120000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 14446.8, "quote_volume": 1443.23532, "trades": 42, "taker_buy_volume": 3625.1, "taker_buy_quote": 362.14749}, {"ts": 1773297180000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 16152.8, "quote_volume": 1613.71149, "trades": 29, "taker_buy_volume": 9832.3, "taker_buy_quote": 982.30586}, {"ts": 1773297240000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 68331.9, "quote_volume": 6833.18738, "trades": 91, "taker_buy_volume": 29054.4, "taker_buy_quote": 2905.48585}, {"ts": 1773297300000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 18722.0, "quote_volume": 1870.36514, "trades": 45, "taker_buy_volume": 14491.0, "taker_buy_quote": 1447.67474}, {"ts": 1773297360000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 45619.5, "quote_volume": 4560.69348, "trades": 156, "taker_buy_volume": 22067.6, "taker_buy_quote": 2206.62939}, {"ts": 1773297420000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 4667.2, "quote_volume": 466.72083, "trades": 19, "taker_buy_volume": 461.6, "taker_buy_quote": 46.19467}, {"ts": 1773297480000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 22445.4, "quote_volume": 2243.87377, "trades": 41, "taker_buy_volume": 20454.2, "taker_buy_quote": 2044.95289}, {"ts": 1773297540000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 3640.0, "quote_volume": 363.95429, "trades": 16, "taker_buy_volume": 707.7, "taker_buy_quote": 70.77}, {"ts": 1773297600000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 32048.5, "quote_volume": 3202.83078, "trades": 37, "taker_buy_volume": 2669.1, "taker_buy_quote": 266.84913}, {"ts": 1773297660000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 11123.2, "quote_volume": 1112.33099, "trades": 4, "taker_buy_volume": 109.9, "taker_buy_quote": 11.00099}, {"ts": 1773297720000, "open": 0.1001, "high": 0.1005, "low": 0.1001, "close": 0.1004, "volume": 28706.1, "quote_volume": 2878.97044, "trades": 61, "taker_buy_volume": 14770.2, "taker_buy_quote": 1480.70318}, {"ts": 1773297780000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 215766.3, "quote_volume": 21709.82722, "trades": 154, "taker_buy_volume": 131459.3, "taker_buy_quote": 13226.85128}, {"ts": 1773297840000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1008, "volume": 13215.7, "quote_volume": 1331.88994, "trades": 56, "taker_buy_volume": 9365.8, "taker_buy_quote": 944.06596}, {"ts": 1773297900000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 86738.4, "quote_volume": 8743.89109, "trades": 72, "taker_buy_volume": 23113.4, "taker_buy_quote": 2330.49109}, {"ts": 1773297960000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 33901.5, "quote_volume": 3413.16208, "trades": 24, "taker_buy_volume": 8322.1, "taker_buy_quote": 838.03547}, {"ts": 1773298020000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 2988.2, "quote_volume": 300.61292, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298080000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 38774.6, "quote_volume": 3895.31572, "trades": 55, "taker_buy_volume": 25086.4, "taker_buy_quote": 2519.79163}, {"ts": 1773298140000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 38961.8, "quote_volume": 3914.8178, "trades": 48, "taker_buy_volume": 19088.8, "taker_buy_quote": 1918.12888}, {"ts": 1773298200000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 16284.2, "quote_volume": 1636.45363, "trades": 33, "taker_buy_volume": 10517.3, "taker_buy_quote": 1056.98865}, {"ts": 1773298260000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 73904.8, "quote_volume": 7412.56321, "trades": 75, "taker_buy_volume": 49224.1, "taker_buy_quote": 4937.28698}, {"ts": 1773298320000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 39245.2, "quote_volume": 3933.02983, "trades": 69, "taker_buy_volume": 20784.2, "taker_buy_quote": 2082.77354}, {"ts": 1773298380000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 2030.7, "quote_volume": 203.54477, "trades": 13, "taker_buy_volume": 1293.2, "taker_buy_quote": 129.64727}, {"ts": 1773298440000, "open": 0.1003, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 49675.8, "quote_volume": 4987.39575, "trades": 80, "taker_buy_volume": 41343.1, "taker_buy_quote": 4151.28896}, {"ts": 1773298500000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 88788.3, "quote_volume": 8916.55714, "trades": 79, "taker_buy_volume": 33102.2, "taker_buy_quote": 3325.33355}, {"ts": 1773298560000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 61778.9, "quote_volume": 6209.66555, "trades": 81, "taker_buy_volume": 35222.5, "taker_buy_quote": 3540.74735}, {"ts": 1773298620000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 51154.6, "quote_volume": 5144.49517, "trades": 97, "taker_buy_volume": 26649.3, "taker_buy_quote": 2680.17118}, {"ts": 1773298680000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 20386.9, "quote_volume": 2042.98209, "trades": 52, "taker_buy_volume": 13662.8, "taker_buy_quote": 1369.20158}, {"ts": 1773298740000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 3079.8, "quote_volume": 309.21887, "trades": 14, "taker_buy_volume": 2870.8, "taker_buy_quote": 288.25617}, {"ts": 1773298800000, "open": 0.1005, "high": 0.101, "low": 0.1005, "close": 0.101, "volume": 113823.7, "quote_volume": 11464.60175, "trades": 146, "taker_buy_volume": 77229.7, "taker_buy_quote": 7777.43698}, {"ts": 1773298860000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 246921.9, "quote_volume": 24996.13956, "trades": 243, "taker_buy_volume": 119717.6, "taker_buy_quote": 12120.28766}, {"ts": 1773298920000, "open": 0.1012, "high": 0.1013, "low": 0.1009, "close": 0.1009, "volume": 84419.0, "quote_volume": 8538.85572, "trades": 97, "taker_buy_volume": 45221.3, "taker_buy_quote": 4576.51316}, {"ts": 1773298980000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 22650.6, "quote_volume": 2287.7106, "trades": 44, "taker_buy_volume": 20301.2, "taker_buy_quote": 2050.4212}, {"ts": 1773299040000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 99242.1, "quote_volume": 10016.60859, "trades": 94, "taker_buy_volume": 41963.4, "taker_buy_quote": 4236.8826}, {"ts": 1773299100000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 75247.4, "quote_volume": 7585.17819, "trades": 101, "taker_buy_volume": 42023.2, "taker_buy_quote": 4237.56531}, {"ts": 1773299160000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 28518.3, "quote_volume": 2877.49647, "trades": 108, "taker_buy_volume": 13948.5, "taker_buy_quote": 1407.40365}, {"ts": 1773299220000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 43752.4, "quote_volume": 4412.01278, "trades": 46, "taker_buy_volume": 7207.1, "taker_buy_quote": 726.69402}, {"ts": 1773299280000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 31516.1, "quote_volume": 3173.67127, "trades": 56, "taker_buy_volume": 9826.2, "taker_buy_quote": 989.49834}, {"ts": 1773299340000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 58715.2, "quote_volume": 5910.47819, "trades": 85, "taker_buy_volume": 43222.7, "taker_buy_quote": 4350.56446}, {"ts": 1773299400000, "open": 0.1007, "high": 0.1012, "low": 0.1007, "close": 0.1011, "volume": 110806.9, "quote_volume": 11179.3687, "trades": 79, "taker_buy_volume": 59553.0, "taker_buy_quote": 6005.57249}, {"ts": 1773299460000, "open": 0.1011, "high": 0.1016, "low": 0.1011, "close": 0.1015, "volume": 133386.2, "quote_volume": 13531.22728, "trades": 161, "taker_buy_volume": 60404.4, "taker_buy_quote": 6127.51693}, {"ts": 1773299520000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 26504.4, "quote_volume": 2689.15927, "trades": 72, "taker_buy_volume": 10570.6, "taker_buy_quote": 1072.12605}, {"ts": 1773299580000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 74817.6, "quote_volume": 7591.16594, "trades": 77, "taker_buy_volume": 37744.9, "taker_buy_quote": 3829.6905}, {"ts": 1773299640000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 33571.4, "quote_volume": 3404.20535, "trades": 32, "taker_buy_volume": 16755.4, "taker_buy_quote": 1698.99756}, {"ts": 1773299700000, "open": 0.1014, "high": 0.1019, "low": 0.1014, "close": 0.1017, "volume": 71363.4, "quote_volume": 7244.78454, "trades": 104, "taker_buy_volume": 34892.7, "taker_buy_quote": 3543.20826}, {"ts": 1773299760000, "open": 0.1017, "high": 0.1019, "low": 0.1016, "close": 0.1018, "volume": 99084.8, "quote_volume": 10081.50651, "trades": 151, "taker_buy_volume": 50060.7, "taker_buy_quote": 5092.44098}, {"ts": 1773299820000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 94367.5, "quote_volume": 9614.06388, "trades": 141, "taker_buy_volume": 63663.7, "taker_buy_quote": 6488.01434}, {"ts": 1773299880000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 118453.8, "quote_volume": 12063.93268, "trades": 108, "taker_buy_volume": 71639.8, "taker_buy_quote": 7296.53722}, {"ts": 1773299940000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 35510.4, "quote_volume": 3614.96657, "trades": 89, "taker_buy_volume": 10946.2, "taker_buy_quote": 1114.33101}, {"ts": 1773300000000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 40820.6, "quote_volume": 4159.83138, "trades": 48, "taker_buy_volume": 17747.8, "taker_buy_quote": 1808.71306}, {"ts": 1773300060000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 155876.7, "quote_volume": 15862.29625, "trades": 113, "taker_buy_volume": 12756.6, "taker_buy_quote": 1299.45163}, {"ts": 1773300120000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 121560.5, "quote_volume": 12381.21671, "trades": 118, "taker_buy_volume": 99030.3, "taker_buy_quote": 10086.46572}, {"ts": 1773300180000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 87935.6, "quote_volume": 8953.10205, "trades": 72, "taker_buy_volume": 25790.5, "taker_buy_quote": 2625.4729}, {"ts": 1773300240000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 70839.8, "quote_volume": 7203.15157, "trades": 89, "taker_buy_volume": 29723.2, "taker_buy_quote": 3021.68159}, {"ts": 1773300300000, "open": 0.1016, "high": 0.1017, "low": 0.1013, "close": 0.1014, "volume": 147963.8, "quote_volume": 15025.19697, "trades": 139, "taker_buy_volume": 67716.9, "taker_buy_quote": 6878.54454}, {"ts": 1773300360000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 56147.1, "quote_volume": 5703.74009, "trades": 58, "taker_buy_volume": 39895.6, "taker_buy_quote": 4052.60987}, {"ts": 1773300420000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 56858.1, "quote_volume": 5776.80243, "trades": 68, "taker_buy_volume": 18213.2, "taker_buy_quote": 1850.49042}, {"ts": 1773300480000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 82409.2, "quote_volume": 8381.4102, "trades": 60, "taker_buy_volume": 76264.5, "taker_buy_quote": 7756.49421}, {"ts": 1773300540000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 138688.8, "quote_volume": 14117.42257, "trades": 69, "taker_buy_volume": 14749.1, "taker_buy_quote": 1501.48768}, {"ts": 1773300600000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 34266.0, "quote_volume": 3479.93882, "trades": 49, "taker_buy_volume": 16381.6, "taker_buy_quote": 1664.37056}, {"ts": 1773300660000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 149054.1, "quote_volume": 15164.97765, "trades": 131, "taker_buy_volume": 113328.8, "taker_buy_quote": 11532.70738}, {"ts": 1773300720000, "open": 0.1019, "high": 0.1023, "low": 0.1019, "close": 0.1022, "volume": 304254.1, "quote_volume": 31055.54965, "trades": 203, "taker_buy_volume": 217413.1, "taker_buy_quote": 22192.94961}, {"ts": 1773300780000, "open": 0.1021, "high": 0.1022, "low": 0.1019, "close": 0.102, "volume": 227065.5, "quote_volume": 23164.73815, "trades": 142, "taker_buy_volume": 21653.0, "taker_buy_quote": 2209.56306}, {"ts": 1773300840000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 453.1, "quote_volume": 46.20093, "trades": 6, "taker_buy_volume": 300.4, "taker_buy_quote": 30.6408}, {"ts": 1773300900000, "open": 0.1019, "high": 0.1019, "low": 0.1015, "close": 0.1015, "volume": 66238.7, "quote_volume": 6733.24051, "trades": 102, "taker_buy_volume": 40033.2, "taker_buy_quote": 4067.55832}, {"ts": 1773300960000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1012, "volume": 125809.0, "quote_volume": 12744.21921, "trades": 273, "taker_buy_volume": 62636.3, "taker_buy_quote": 6345.92319}, {"ts": 1773301020000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 25736.4, "quote_volume": 2607.07957, "trades": 42, "taker_buy_volume": 15707.1, "taker_buy_quote": 1591.12923}, {"ts": 1773301080000, "open": 0.1013, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 120658.3, "quote_volume": 12216.81859, "trades": 103, "taker_buy_volume": 30606.9, "taker_buy_quote": 3100.48884}, {"ts": 1773301140000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 42760.2, "quote_volume": 4329.55991, "trades": 22, "taker_buy_volume": 22187.9, "taker_buy_quote": 2247.63427}, {"ts": 1773301200000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 57845.1, "quote_volume": 5862.24283, "trades": 139, "taker_buy_volume": 34708.6, "taker_buy_quote": 3517.47498}, {"ts": 1773301260000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 1379.3, "quote_volume": 139.64073, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301320000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 7694.0, "quote_volume": 779.4022, "trades": 8, "taker_buy_volume": 2476.3, "taker_buy_quote": 250.84919}, {"ts": 1773301380000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 27945.3, "quote_volume": 2828.60251, "trades": 28, "taker_buy_volume": 13095.4, "taker_buy_quote": 1325.25448}, {"ts": 1773301440000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 101009.7, "quote_volume": 10211.38681, "trades": 81, "taker_buy_volume": 56475.9, "taker_buy_quote": 5710.85221}, {"ts": 1773301500000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 94989.5, "quote_volume": 9611.52292, "trades": 220, "taker_buy_volume": 39356.5, "taker_buy_quote": 3983.35736}, {"ts": 1773301560000, "open": 0.1012, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 126839.4, "quote_volume": 12841.63762, "trades": 105, "taker_buy_volume": 69602.9, "taker_buy_quote": 7048.8001}, {"ts": 1773301620000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 69653.8, "quote_volume": 7069.81685, "trades": 60, "taker_buy_volume": 39116.2, "taker_buy_quote": 3970.76646}, {"ts": 1773301680000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 66351.4, "quote_volume": 6749.8075, "trades": 86, "taker_buy_volume": 29297.4, "taker_buy_quote": 2979.30955}, {"ts": 1773301740000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 32334.0, "quote_volume": 3291.50214, "trades": 41, "taker_buy_volume": 13359.4, "taker_buy_quote": 1359.98692}, {"ts": 1773301800000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 81052.5, "quote_volume": 8239.14143, "trades": 88, "taker_buy_volume": 26852.2, "taker_buy_quote": 2730.6047}, {"ts": 1773301860000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 26451.0, "quote_volume": 2687.41101, "trades": 45, "taker_buy_volume": 25084.4, "taker_buy_quote": 2548.57504}, {"ts": 1773301920000, "open": 0.1016, "high": 0.1018, "low": 0.1014, "close": 0.1015, "volume": 239229.8, "quote_volume": 24311.45195, "trades": 162, "taker_buy_volume": 119071.7, "taker_buy_quote": 12105.75725}, {"ts": 1773301980000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 58029.3, "quote_volume": 5891.96076, "trades": 47, "taker_buy_volume": 29141.6, "taker_buy_quote": 2959.95015}, {"ts": 1773302040000, "open": 0.1015, "high": 0.1018, "low": 0.1015, "close": 0.1018, "volume": 78944.4, "quote_volume": 8017.43366, "trades": 68, "taker_buy_volume": 51978.6, "taker_buy_quote": 5279.32053}, {"ts": 1773302100000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 56973.1, "quote_volume": 5794.02692, "trades": 64, "taker_buy_volume": 15914.7, "taker_buy_quote": 1618.52499}, {"ts": 1773302160000, "open": 0.1017, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 255312.8, "quote_volume": 25989.95429, "trades": 110, "taker_buy_volume": 183521.2, "taker_buy_quote": 18682.49132}, {"ts": 1773302220000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 59982.3, "quote_volume": 6112.21597, "trades": 54, "taker_buy_volume": 19635.2, "taker_buy_quote": 2000.84648}, {"ts": 1773302280000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 118972.0, "quote_volume": 12134.08727, "trades": 106, "taker_buy_volume": 63552.4, "taker_buy_quote": 6480.4447}, {"ts": 1773302340000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 35335.1, "quote_volume": 3604.19863, "trades": 31, "taker_buy_volume": 1857.1, "taker_buy_quote": 189.4534}, {"ts": 1773302400000, "open": 0.102, "high": 0.1022, "low": 0.1017, "close": 0.1022, "volume": 270882.3, "quote_volume": 27598.2281, "trades": 229, "taker_buy_volume": 164175.1, "taker_buy_quote": 16729.70186}, {"ts": 1773302460000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 219377.3, "quote_volume": 22431.83972, "trades": 237, "taker_buy_volume": 142059.4, "taker_buy_quote": 14527.42254}, {"ts": 1773302520000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 72364.3, "quote_volume": 7388.81446, "trades": 125, "taker_buy_volume": 36467.7, "taker_buy_quote": 3725.44146}, {"ts": 1773302580000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.102, "volume": 146788.3, "quote_volume": 14990.96908, "trades": 126, "taker_buy_volume": 17035.9, "taker_buy_quote": 1738.23263}, {"ts": 1773302640000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 77978.0, "quote_volume": 7953.76677, "trades": 121, "taker_buy_volume": 54604.4, "taker_buy_quote": 5569.65957}, {"ts": 1773302700000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 32303.7, "quote_volume": 3301.47952, "trades": 107, "taker_buy_volume": 22850.1, "taker_buy_quote": 2335.67008}, {"ts": 1773302760000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.1019, "volume": 78758.1, "quote_volume": 8035.43114, "trades": 86, "taker_buy_volume": 33675.3, "taker_buy_quote": 3434.99048}, {"ts": 1773302820000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 22797.8, "quote_volume": 2324.4217, "trades": 94, "taker_buy_volume": 15247.4, "taker_buy_quote": 1554.95588}, {"ts": 1773302880000, "open": 0.1019, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 65961.5, "quote_volume": 6715.94103, "trades": 78, "taker_buy_volume": 37339.7, "taker_buy_quote": 3802.34234}, {"ts": 1773302940000, "open": 0.1019, "high": 0.1019, "low": 0.1015, "close": 0.1016, "volume": 194237.2, "quote_volume": 19746.46741, "trades": 62, "taker_buy_volume": 85018.4, "taker_buy_quote": 8638.45405}, {"ts": 1773303000000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 20241.9, "quote_volume": 2054.8229, "trades": 38, "taker_buy_volume": 1853.7, "taker_buy_quote": 188.15055}, {"ts": 1773303060000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 38171.3, "quote_volume": 3874.71218, "trades": 102, "taker_buy_volume": 16245.7, "taker_buy_quote": 1649.26378}, {"ts": 1773303120000, "open": 0.1016, "high": 0.1016, "low": 0.1012, "close": 0.1014, "volume": 61299.0, "quote_volume": 6214.59265, "trades": 89, "taker_buy_volume": 12774.9, "taker_buy_quote": 1294.36611}, {"ts": 1773303180000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 20843.7, "quote_volume": 2113.58256, "trades": 34, "taker_buy_volume": 5162.5, "taker_buy_quote": 523.51676}, {"ts": 1773303240000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 10557.4, "quote_volume": 1070.04728, "trades": 40, "taker_buy_volume": 1883.7, "taker_buy_quote": 191.00718}, {"ts": 1773303300000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 92777.9, "quote_volume": 9391.08161, "trades": 110, "taker_buy_volume": 960.2, "taker_buy_quote": 96.99009}, {"ts": 1773303360000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 110462.8, "quote_volume": 11177.68092, "trades": 111, "taker_buy_volume": 51089.5, "taker_buy_quote": 5170.55827}, {"ts": 1773303420000, "open": 0.1013, "high": 0.1018, "low": 0.1013, "close": 0.1017, "volume": 105323.9, "quote_volume": 10703.40844, "trades": 171, "taker_buy_volume": 81754.8, "taker_buy_quote": 8306.43423}, {"ts": 1773303480000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.102, "volume": 62054.8, "quote_volume": 6326.6687, "trades": 96, "taker_buy_volume": 27552.2, "taker_buy_quote": 2809.99439}, {"ts": 1773303540000, "open": 0.1021, "high": 0.1023, "low": 0.1019, "close": 0.1021, "volume": 212676.2, "quote_volume": 21722.05596, "trades": 230, "taker_buy_volume": 108292.1, "taker_buy_quote": 11061.60434}, {"ts": 1773303600000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 38770.0, "quote_volume": 3960.43198, "trades": 99, "taker_buy_volume": 17107.9, "taker_buy_quote": 1748.18494}, {"ts": 1773303660000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 100937.3, "quote_volume": 10293.26846, "trades": 369, "taker_buy_volume": 43529.6, "taker_buy_quote": 4439.74163}, {"ts": 1773303720000, "open": 0.102, "high": 0.102, "low": 0.1016, "close": 0.1016, "volume": 76348.9, "quote_volume": 7759.52672, "trades": 96, "taker_buy_volume": 41412.2, "taker_buy_quote": 4207.53372}, {"ts": 1773303780000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 27537.5, "quote_volume": 2797.81983, "trades": 69, "taker_buy_volume": 14063.6, "taker_buy_quote": 1428.87159}, {"ts": 1773303840000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 1162.6, "quote_volume": 118.12016, "trades": 8, "taker_buy_volume": 1084.4, "taker_buy_quote": 110.17504}, {"ts": 1773303900000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 20172.3, "quote_volume": 2049.65464, "trades": 54, "taker_buy_volume": 4537.5, "taker_buy_quote": 461.15896}, {"ts": 1773303960000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 61423.2, "quote_volume": 6236.96391, "trades": 144, "taker_buy_volume": 31721.9, "taker_buy_quote": 3221.97913}, {"ts": 1773304020000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 5351.8, "quote_volume": 543.75174, "trades": 25, "taker_buy_volume": 1533.6, "taker_buy_quote": 155.82262}, {"ts": 1773304080000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 38939.4, "quote_volume": 3948.52037, "trades": 54, "taker_buy_volume": 29177.9, "taker_buy_quote": 2958.63906}, {"ts": 1773304140000, "open": 0.1015, "high": 0.1016, "low": 0.1013, "close": 0.1014, "volume": 145932.9, "quote_volume": 14810.27259, "trades": 129, "taker_buy_volume": 70302.9, "taker_buy_quote": 7139.1375}, {"ts": 1773304200000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 255737.5, "quote_volume": 25937.19656, "trades": 190, "taker_buy_volume": 86584.1, "taker_buy_quote": 8784.26988}, {"ts": 1773304260000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 24917.7, "quote_volume": 2523.21068, "trades": 74, "taker_buy_volume": 6989.3, "taker_buy_quote": 708.01609}, {"ts": 1773304320000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 61592.2, "quote_volume": 6227.01177, "trades": 100, "taker_buy_volume": 30990.1, "taker_buy_quote": 3133.09911}, {"ts": 1773304380000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 27130.5, "quote_volume": 2737.95247, "trades": 68, "taker_buy_volume": 12946.2, "taker_buy_quote": 1306.21431}, {"ts": 1773304440000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 46362.8, "quote_volume": 4675.48189, "trades": 223, "taker_buy_volume": 14628.2, "taker_buy_quote": 1475.36888}, {"ts": 1773304500000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 1000.2, "quote_volume": 100.84692, "trades": 10, "taker_buy_volume": 347.0, "taker_buy_quote": 35.00436}, {"ts": 1773304560000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 2377.4, "quote_volume": 239.5671, "trades": 13, "taker_buy_volume": 1629.2, "taker_buy_quote": 164.22336}, {"ts": 1773304620000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 100983.0, "quote_volume": 10179.09748, "trades": 92, "taker_buy_volume": 46012.6, "taker_buy_quote": 4638.28073}, {"ts": 1773304680000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 111089.6, "quote_volume": 11214.38273, "trades": 80, "taker_buy_volume": 78743.2, "taker_buy_quote": 7950.63097}, {"ts": 1773304740000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 28429.1, "quote_volume": 2865.40809, "trades": 62, "taker_buy_volume": 18427.3, "taker_buy_quote": 1857.49507}, {"ts": 1773304800000, "open": 0.1006, "high": 0.1006, "low": 0.1002, "close": 0.1002, "volume": 85700.6, "quote_volume": 8605.32912, "trades": 103, "taker_buy_volume": 19172.4, "taker_buy_quote": 1924.56884}, {"ts": 1773304860000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 157644.4, "quote_volume": 15782.51382, "trades": 101, "taker_buy_volume": 48460.0, "taker_buy_quote": 4851.1364}, {"ts": 1773304920000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1071.7, "quote_volume": 107.27717, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304980000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 75827.3, "quote_volume": 7594.37451, "trades": 110, "taker_buy_volume": 44862.4, "taker_buy_quote": 4491.96032}, {"ts": 1773305040000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 25884.1, "quote_volume": 2597.54579, "trades": 95, "taker_buy_volume": 7904.9, "taker_buy_quote": 793.37198}, {"ts": 1773305100000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 128551.6, "quote_volume": 12938.62623, "trades": 151, "taker_buy_volume": 48762.6, "taker_buy_quote": 4907.7899}, {"ts": 1773305160000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 33422.4, "quote_volume": 3362.33407, "trades": 36, "taker_buy_volume": 19010.4, "taker_buy_quote": 1912.5944}, {"ts": 1773305220000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 75504.1, "quote_volume": 7582.1523, "trades": 99, "taker_buy_volume": 44450.9, "taker_buy_quote": 4463.12598}, {"ts": 1773305280000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 36551.5, "quote_volume": 3666.36478, "trades": 54, "taker_buy_volume": 19352.5, "taker_buy_quote": 1941.43623}, {"ts": 1773305340000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 14396.9, "quote_volume": 1445.54648, "trades": 18, "taker_buy_volume": 5917.4, "taker_buy_quote": 594.20468}, {"ts": 1773305400000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 150802.7, "quote_volume": 15152.82344, "trades": 138, "taker_buy_volume": 79726.7, "taker_buy_quote": 8012.51766}, {"ts": 1773305460000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 22416.2, "quote_volume": 2252.82638, "trades": 141, "taker_buy_volume": 19920.7, "taker_buy_quote": 2002.03956}, {"ts": 1773305520000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 40648.4, "quote_volume": 4089.05727, "trades": 62, "taker_buy_volume": 23060.1, "taker_buy_quote": 2319.75988}, {"ts": 1773305580000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 20226.5, "quote_volume": 2036.80061, "trades": 28, "taker_buy_volume": 18033.7, "taker_buy_quote": 1815.99359}, {"ts": 1773305640000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 25346.1, "quote_volume": 2552.35227, "trades": 35, "taker_buy_volume": 14950.0, "taker_buy_quote": 1505.465}, {"ts": 1773305700000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 24664.2, "quote_volume": 2484.37016, "trades": 115, "taker_buy_volume": 19491.3, "taker_buy_quote": 1962.98736}, {"ts": 1773305760000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 12200.9, "quote_volume": 1228.62269, "trades": 144, "taker_buy_volume": 11383.9, "taker_buy_quote": 1146.35873}, {"ts": 1773305820000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 11125.1, "quote_volume": 1119.83985, "trades": 14, "taker_buy_volume": 6547.9, "taker_buy_quote": 659.37353}, {"ts": 1773305880000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 78698.0, "quote_volume": 7925.07612, "trades": 196, "taker_buy_volume": 43800.3, "taker_buy_quote": 4410.96846}, {"ts": 1773305940000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 20696.1, "quote_volume": 2086.15895, "trades": 29, "taker_buy_volume": 1359.3, "taker_buy_quote": 137.01744}, {"ts": 1773306000000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 30956.0, "quote_volume": 3115.37774, "trades": 61, "taker_buy_volume": 21246.1, "taker_buy_quote": 2137.63549}, {"ts": 1773306060000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 44595.3, "quote_volume": 4486.27625, "trades": 143, "taker_buy_volume": 25998.3, "taker_buy_quote": 2615.42898}, {"ts": 1773306120000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 25631.0, "quote_volume": 2581.0417, "trades": 38, "taker_buy_volume": 10595.0, "taker_buy_quote": 1066.9165}, {"ts": 1773306180000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 48076.2, "quote_volume": 4845.14711, "trades": 61, "taker_buy_volume": 28099.1, "taker_buy_quote": 2831.45543}, {"ts": 1773306240000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 29738.9, "quote_volume": 2997.75841, "trades": 37, "taker_buy_volume": 3234.2, "taker_buy_quote": 326.08465}, {"ts": 1773306300000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 76222.3, "quote_volume": 7669.06278, "trades": 95, "taker_buy_volume": 32985.1, "taker_buy_quote": 3319.17675}, {"ts": 1773306360000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 196911.2, "quote_volume": 19755.43028, "trades": 160, "taker_buy_volume": 70692.1, "taker_buy_quote": 7093.59373}, {"ts": 1773306420000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 54130.2, "quote_volume": 5441.04637, "trades": 254, "taker_buy_volume": 50672.1, "taker_buy_quote": 5093.55118}, {"ts": 1773306480000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 261835.6, "quote_volume": 26369.39651, "trades": 123, "taker_buy_volume": 204991.4, "taker_buy_quote": 20649.17151}, {"ts": 1773306540000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 22494.7, "quote_volume": 2265.33166, "trades": 36, "taker_buy_volume": 1787.5, "taker_buy_quote": 180.05065}, {"ts": 1773306600000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 79080.5, "quote_volume": 7977.13533, "trades": 81, "taker_buy_volume": 39065.4, "taker_buy_quote": 3940.61409}, {"ts": 1773306660000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 18075.6, "quote_volume": 1822.16708, "trades": 31, "taker_buy_volume": 4075.8, "taker_buy_quote": 410.98724}, {"ts": 1773306720000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 25066.7, "quote_volume": 2525.23648, "trades": 106, "taker_buy_volume": 6339.7, "taker_buy_quote": 639.01617}, {"ts": 1773306780000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 26795.2, "quote_volume": 2701.77155, "trades": 42, "taker_buy_volume": 9824.5, "taker_buy_quote": 991.17327}, {"ts": 1773306840000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 17495.2, "quote_volume": 1763.89823, "trades": 63, "taker_buy_volume": 7377.0, "taker_buy_quote": 744.10376}, {"ts": 1773306900000, "open": 0.101, "high": 0.101, "low": 0.1006, "close": 0.1006, "volume": 56431.4, "quote_volume": 5684.80245, "trades": 69, "taker_buy_volume": 11000.3, "taker_buy_quote": 1108.14064}, {"ts": 1773306960000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 48721.8, "quote_volume": 4901.74009, "trades": 54, "taker_buy_volume": 35651.8, "taker_buy_quote": 3586.47967}, {"ts": 1773307020000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 24120.2, "quote_volume": 2426.50205, "trades": 55, "taker_buy_volume": 14045.5, "taker_buy_quote": 1412.98723}, {"ts": 1773307080000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 19281.7, "quote_volume": 1939.05658, "trades": 41, "taker_buy_volume": 4483.4, "taker_buy_quote": 450.71576}, {"ts": 1773307140000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 51441.0, "quote_volume": 5169.26967, "trades": 85, "taker_buy_volume": 29804.0, "taker_buy_quote": 2995.302}, {"ts": 1773307200000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 6369.2, "quote_volume": 639.04238, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307260000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 36369.0, "quote_volume": 3650.94763, "trades": 39, "taker_buy_volume": 14109.2, "taker_buy_quote": 1416.16535}, {"ts": 1773307320000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 33001.7, "quote_volume": 3313.39959, "trades": 18, "taker_buy_volume": 23825.4, "taker_buy_quote": 2392.09907}, {"ts": 1773307380000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 3239.6, "quote_volume": 325.58016, "trades": 38, "taker_buy_volume": 1843.8, "taker_buy_quote": 185.37044}, {"ts": 1773307440000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 8087.4, "quote_volume": 813.57609, "trades": 27, "taker_buy_volume": 7243.2, "taker_buy_quote": 728.71455}, {"ts": 1773307500000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.1009, "volume": 29871.5, "quote_volume": 3011.01972, "trades": 81, "taker_buy_volume": 13063.2, "taker_buy_quote": 1315.92003}, {"ts": 1773307560000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 33810.4, "quote_volume": 3411.41319, "trades": 41, "taker_buy_volume": 23186.3, "taker_buy_quote": 2339.49767}, {"ts": 1773307620000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 43569.8, "quote_volume": 4387.37014, "trades": 67, "taker_buy_volume": 15258.4, "taker_buy_quote": 1537.90128}, {"ts": 1773307680000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 9823.7, "quote_volume": 988.23301, "trades": 36, "taker_buy_volume": 8785.4, "taker_buy_quote": 883.84649}, {"ts": 1773307740000, "open": 0.1007, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 36839.4, "quote_volume": 3707.45932, "trades": 157, "taker_buy_volume": 17719.3, "taker_buy_quote": 1784.36035}, {"ts": 1773307800000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 40503.9, "quote_volume": 4077.06525, "trades": 137, "taker_buy_volume": 21003.4, "taker_buy_quote": 2114.3528}, {"ts": 1773307860000, "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 144495.7, "quote_volume": 14567.76174, "trades": 301, "taker_buy_volume": 79227.4, "taker_buy_quote": 7985.58115}, {"ts": 1773307920000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 25732.5, "quote_volume": 2598.11726, "trades": 62, "taker_buy_volume": 17349.2, "taker_buy_quote": 1751.59661}, {"ts": 1773307980000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 26402.8, "quote_volume": 2665.19056, "trades": 150, "taker_buy_volume": 2924.0, "taker_buy_quote": 295.324}, {"ts": 1773308040000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 7477.8, "quote_volume": 754.52885, "trades": 17, "taker_buy_volume": 743.7, "taker_buy_quote": 75.05816}, {"ts": 1773308100000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 10890.1, "quote_volume": 1098.69721, "trades": 35, "taker_buy_volume": 3520.9, "taker_buy_quote": 355.37478}, {"ts": 1773308160000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 1090.2, "quote_volume": 110.00118, "trades": 8, "taker_buy_volume": 1090.2, "taker_buy_quote": 110.00118}, {"ts": 1773308220000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 146.7, "quote_volume": 14.81028, "trades": 2, "taker_buy_volume": 82.5, "taker_buy_quote": 8.3325}, {"ts": 1773308280000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 25915.0, "quote_volume": 2617.7112, "trades": 63, "taker_buy_volume": 5492.4, "taker_buy_quote": 555.0286}, {"ts": 1773308340000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 2168.8, "quote_volume": 218.96496, "trades": 10, "taker_buy_volume": 1330.4, "taker_buy_quote": 134.3704}, {"ts": 1773308400000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 32387.6, "quote_volume": 3276.20069, "trades": 103, "taker_buy_volume": 17279.9, "taker_buy_quote": 1747.76223}, {"ts": 1773308460000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 129393.3, "quote_volume": 13083.36631, "trades": 108, "taker_buy_volume": 78971.7, "taker_buy_quote": 7985.79904}, {"ts": 1773308520000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 6975.7, "quote_volume": 706.58848, "trades": 33, "taker_buy_volume": 4250.5, "taker_buy_quote": 430.74328}, {"ts": 1773308580000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 24928.7, "quote_volume": 2530.61294, "trades": 57, "taker_buy_volume": 11779.3, "taker_buy_quote": 1196.13046}, {"ts": 1773308640000, "open": 0.1015, "high": 0.1022, "low": 0.1015, "close": 0.1021, "volume": 158321.2, "quote_volume": 16137.39241, "trades": 192, "taker_buy_volume": 90311.3, "taker_buy_quote": 9202.34387}, {"ts": 1773308700000, "open": 0.1021, "high": 0.1022, "low": 0.1017, "close": 0.1018, "volume": 105511.0, "quote_volume": 10754.4144, "trades": 203, "taker_buy_volume": 43797.4, "taker_buy_quote": 4465.21921}, {"ts": 1773308760000, "open": 0.1017, "high": 0.1017, "low": 0.1013, "close": 0.1013, "volume": 42804.8, "quote_volume": 4339.38801, "trades": 68, "taker_buy_volume": 25271.4, "taker_buy_quote": 2560.05828}, {"ts": 1773308820000, "open": 0.1013, "high": 0.1013, "low": 0.1008, "close": 0.1009, "volume": 44527.3, "quote_volume": 4499.04623, "trades": 196, "taker_buy_volume": 14112.9, "taker_buy_quote": 1427.2614}, {"ts": 1773308880000, "open": 0.1009, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 34313.9, "quote_volume": 3462.87176, "trades": 84, "taker_buy_volume": 18132.4, "taker_buy_quote": 1831.33163}, {"ts": 1773308940000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 687.3, "quote_volume": 69.53448, "trades": 9, "taker_buy_volume": 484.5, "taker_buy_quote": 49.0314}, {"ts": 1773309000000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 30493.6, "quote_volume": 3089.1726, "trades": 74, "taker_buy_volume": 18961.5, "taker_buy_quote": 1920.95195}, {"ts": 1773309060000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 2118.4, "quote_volume": 214.9513, "trades": 14, "taker_buy_volume": 1455.4, "taker_buy_quote": 147.7231}, {"ts": 1773309120000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 41157.5, "quote_volume": 4180.92031, "trades": 62, "taker_buy_volume": 5810.3, "taker_buy_quote": 590.47838}, {"ts": 1773309180000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 18161.3, "quote_volume": 1845.18782, "trades": 33, "taker_buy_volume": 10256.7, "taker_buy_quote": 1042.10344}, {"ts": 1773309240000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 1853.9, "quote_volume": 188.46365, "trades": 13, "taker_buy_volume": 1074.1, "taker_buy_quote": 109.23597}, {"ts": 1773309300000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 6893.1, "quote_volume": 700.32043, "trades": 16, "taker_buy_volume": 216.4, "taker_buy_quote": 21.99704}, {"ts": 1773309360000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 10177.2, "quote_volume": 1033.44131, "trades": 57, "taker_buy_volume": 2734.0, "taker_buy_quote": 277.69474}, {"ts": 1773309420000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 28685.8, "quote_volume": 2919.2118, "trades": 49, "taker_buy_volume": 9026.4, "taker_buy_quote": 918.11073}, {"ts": 1773309480000, "open": 0.1018, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 106700.5, "quote_volume": 10863.68928, "trades": 103, "taker_buy_volume": 52541.0, "taker_buy_quote": 5350.04923}, {"ts": 1773309540000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 27786.0, "quote_volume": 2833.13686, "trades": 70, "taker_buy_volume": 8188.2, "taker_buy_quote": 835.38999}, {"ts": 1773309600000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 32351.6, "quote_volume": 3296.72395, "trades": 66, "taker_buy_volume": 13084.9, "taker_buy_quote": 1333.44722}, {"ts": 1773309660000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 24957.9, "quote_volume": 2543.21001, "trades": 24, "taker_buy_volume": 794.0, "taker_buy_quote": 80.9086}, {"ts": 1773309720000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 30365.8, "quote_volume": 3093.88987, "trades": 48, "taker_buy_volume": 23487.0, "taker_buy_quote": 2393.19865}, {"ts": 1773309780000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 36864.0, "quote_volume": 3753.00875, "trades": 69, "taker_buy_volume": 13274.5, "taker_buy_quote": 1351.59765}, {"ts": 1773309840000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 90876.3, "quote_volume": 9262.35223, "trades": 86, "taker_buy_volume": 55212.5, "taker_buy_quote": 5628.2693}, {"ts": 1773309900000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 34783.3, "quote_volume": 3544.341, "trades": 37, "taker_buy_volume": 19056.6, "taker_buy_quote": 1941.87255}, {"ts": 1773309960000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 75090.6, "quote_volume": 7649.41346, "trades": 172, "taker_buy_volume": 41762.7, "taker_buy_quote": 4254.25562}, {"ts": 1773310020000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 5926.6, "quote_volume": 603.92054, "trades": 23, "taker_buy_volume": 2620.3, "taker_buy_quote": 267.00857}, {"ts": 1773310080000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 25273.4, "quote_volume": 2572.80379, "trades": 54, "taker_buy_volume": 2484.2, "taker_buy_quote": 252.89156}, {"ts": 1773310140000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 44383.1, "quote_volume": 4521.54827, "trades": 73, "taker_buy_volume": 26513.2, "taker_buy_quote": 2701.04037}, {"ts": 1773310200000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 52218.9, "quote_volume": 5322.00447, "trades": 80, "taker_buy_volume": 27436.8, "taker_buy_quote": 2796.71542}, {"ts": 1773310260000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 11002.5, "quote_volume": 1121.14488, "trades": 14, "taker_buy_volume": 98.1, "taker_buy_quote": 9.99639}, {"ts": 1773310320000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 57202.8, "quote_volume": 5821.66051, "trades": 94, "taker_buy_volume": 18958.3, "taker_buy_quote": 1929.98267}, {"ts": 1773310380000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 81001.2, "quote_volume": 8238.75887, "trades": 141, "taker_buy_volume": 38967.2, "taker_buy_quote": 3964.21776}, {"ts": 1773310440000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 50158.9, "quote_volume": 5100.29976, "trades": 27, "taker_buy_volume": 22223.4, "taker_buy_quote": 2260.11978}, {"ts": 1773310500000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 30420.6, "quote_volume": 3096.22354, "trades": 38, "taker_buy_volume": 17794.7, "taker_buy_quote": 1811.50046}, {"ts": 1773310560000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 10348.2, "quote_volume": 1052.22838, "trades": 20, "taker_buy_volume": 1023.9, "taker_buy_quote": 104.14156}, {"ts": 1773310620000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 7072.4, "quote_volume": 719.94673, "trades": 31, "taker_buy_volume": 5601.9, "taker_buy_quote": 570.27342}, {"ts": 1773310680000, "open": 0.1019, "high": 0.1025, "low": 0.1018, "close": 0.1023, "volume": 242274.1, "quote_volume": 24761.82111, "trades": 243, "taker_buy_volume": 155524.9, "taker_buy_quote": 15896.31067}, {"ts": 1773310740000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 4261.9, "quote_volume": 435.97729, "trades": 27, "taker_buy_volume": 906.6, "taker_buy_quote": 92.74518}, {"ts": 1773310800000, "open": 0.1023, "high": 0.1027, "low": 0.1023, "close": 0.1025, "volume": 132983.1, "quote_volume": 13632.6846, "trades": 217, "taker_buy_volume": 62825.8, "taker_buy_quote": 6438.56376}, {"ts": 1773310860000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 129266.1, "quote_volume": 13233.19534, "trades": 98, "taker_buy_volume": 54891.8, "taker_buy_quote": 5619.35419}, {"ts": 1773310920000, "open": 0.1024, "high": 0.1028, "low": 0.1024, "close": 0.1027, "volume": 34837.6, "quote_volume": 3575.12737, "trades": 114, "taker_buy_volume": 11188.6, "taker_buy_quote": 1148.29885}, {"ts": 1773310980000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 91268.6, "quote_volume": 9373.18876, "trades": 109, "taker_buy_volume": 61118.2, "taker_buy_quote": 6277.19151}, {"ts": 1773311040000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 36227.0, "quote_volume": 3712.25606, "trades": 23, "taker_buy_volume": 49.8, "taker_buy_quote": 5.1045}, {"ts": 1773311100000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 12884.0, "quote_volume": 1319.3294, "trades": 22, "taker_buy_volume": 1181.8, "taker_buy_quote": 121.02412}, {"ts": 1773311160000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 74965.0, "quote_volume": 7685.73014, "trades": 233, "taker_buy_volume": 42653.0, "taker_buy_quote": 4373.40492}, {"ts": 1773311220000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1023, "volume": 14301.2, "quote_volume": 1463.82354, "trades": 45, "taker_buy_volume": 2762.7, "taker_buy_quote": 282.64567}, {"ts": 1773311280000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 18452.5, "quote_volume": 1886.44127, "trades": 20, "taker_buy_volume": 167.3, "taker_buy_quote": 17.12174}, {"ts": 1773311340000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 6763.2, "quote_volume": 691.87536, "trades": 8, "taker_buy_volume": 218.9, "taker_buy_quote": 22.39347}, {"ts": 1773311400000, "open": 0.1023, "high": 0.1028, "low": 0.1023, "close": 0.1028, "volume": 63033.1, "quote_volume": 6466.26184, "trades": 108, "taker_buy_volume": 48507.4, "taker_buy_quote": 4976.20754}, {"ts": 1773311460000, "open": 0.1027, "high": 0.1029, "low": 0.1025, "close": 0.1025, "volume": 54999.2, "quote_volume": 5645.58061, "trades": 91, "taker_buy_volume": 19053.5, "taker_buy_quote": 1957.98791}, {"ts": 1773311520000, "open": 0.1026, "high": 0.1034, "low": 0.1026, "close": 0.1032, "volume": 601915.5, "quote_volume": 62109.03536, "trades": 318, "taker_buy_volume": 444388.6, "taker_buy_quote": 45869.24278}, {"ts": 1773311580000, "open": 0.1031, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 34025.8, "quote_volume": 3509.02292, "trades": 70, "taker_buy_volume": 13903.9, "taker_buy_quote": 1433.96388}, {"ts": 1773311640000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 73401.4, "quote_volume": 7582.4951, "trades": 94, "taker_buy_volume": 29531.7, "taker_buy_quote": 3050.78682}, {"ts": 1773311700000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 66128.9, "quote_volume": 6826.25316, "trades": 108, "taker_buy_volume": 28804.4, "taker_buy_quote": 2972.81543}, {"ts": 1773311760000, "open": 0.1032, "high": 0.1037, "low": 0.1032, "close": 0.1037, "volume": 286659.3, "quote_volume": 29673.55976, "trades": 273, "taker_buy_volume": 165429.4, "taker_buy_quote": 17123.08814}, {"ts": 1773311820000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 150153.4, "quote_volume": 15553.74442, "trades": 189, "taker_buy_volume": 59727.4, "taker_buy_quote": 6188.32302}, {"ts": 1773311880000, "open": 0.1036, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 75772.5, "quote_volume": 7857.20674, "trades": 126, "taker_buy_volume": 28156.1, "taker_buy_quote": 2922.40445}, {"ts": 1773311940000, "open": 0.1036, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 20364.2, "quote_volume": 2109.87528, "trades": 89, "taker_buy_volume": 9248.4, "taker_buy_quote": 958.29373}, {"ts": 1773312000000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 69482.8, "quote_volume": 7197.57036, "trades": 199, "taker_buy_volume": 29847.8, "taker_buy_quote": 3091.82718}, {"ts": 1773312060000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 29232.7, "quote_volume": 3028.38968, "trades": 63, "taker_buy_volume": 6440.3, "taker_buy_quote": 667.16722}, {"ts": 1773312120000, "open": 0.1036, "high": 0.1039, "low": 0.1036, "close": 0.1038, "volume": 92005.8, "quote_volume": 9545.05786, "trades": 112, "taker_buy_volume": 45852.3, "taker_buy_quote": 4757.13537}, {"ts": 1773312180000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 28747.1, "quote_volume": 2984.06762, "trades": 28, "taker_buy_volume": 27626.9, "taker_buy_quote": 2867.88767}, {"ts": 1773312240000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 50423.5, "quote_volume": 5233.95738, "trades": 113, "taker_buy_volume": 7999.1, "taker_buy_quote": 830.31525}, {"ts": 1773312300000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 166917.7, "quote_volume": 17318.14201, "trades": 108, "taker_buy_volume": 88943.8, "taker_buy_quote": 9229.47813}, {"ts": 1773312360000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 239106.5, "quote_volume": 24843.21459, "trades": 98, "taker_buy_volume": 209480.0, "taker_buy_quote": 21765.08032}, {"ts": 1773312420000, "open": 0.1039, "high": 0.1039, "low": 0.1033, "close": 0.1035, "volume": 150953.7, "quote_volume": 15657.39794, "trades": 165, "taker_buy_volume": 25006.4, "taker_buy_quote": 2590.88802}, {"ts": 1773312480000, "open": 0.1035, "high": 0.1035, "low": 0.103, "close": 0.1031, "volume": 83689.7, "quote_volume": 8647.28535, "trades": 124, "taker_buy_volume": 38022.4, "taker_buy_quote": 3928.74119}, {"ts": 1773312540000, "open": 0.1031, "high": 0.1035, "low": 0.103, "close": 0.1034, "volume": 318217.7, "quote_volume": 32859.60595, "trades": 176, "taker_buy_volume": 213123.3, "taker_buy_quote": 22016.12133}, {"ts": 1773312600000, "open": 0.1034, "high": 0.1038, "low": 0.1033, "close": 0.1038, "volume": 295536.9, "quote_volume": 30570.13867, "trades": 249, "taker_buy_volume": 108873.9, "taker_buy_quote": 11267.03849}, {"ts": 1773312660000, "open": 0.1037, "high": 0.1037, "low": 0.1033, "close": 0.1034, "volume": 128793.1, "quote_volume": 13324.11546, "trades": 166, "taker_buy_volume": 65795.8, "taker_buy_quote": 6806.68369}, {"ts": 1773312720000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 134002.0, "quote_volume": 13822.30358, "trades": 159, "taker_buy_volume": 64221.0, "taker_buy_quote": 6625.73703}, {"ts": 1773312780000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 29216.6, "quote_volume": 3014.1678, "trades": 45, "taker_buy_volume": 17010.9, "taker_buy_quote": 1755.48943}, {"ts": 1773312840000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 55218.6, "quote_volume": 5698.82599, "trades": 82, "taker_buy_volume": 29065.6, "taker_buy_quote": 2999.83639}, {"ts": 1773312900000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 43055.0, "quote_volume": 4447.67455, "trades": 69, "taker_buy_volume": 29833.4, "taker_buy_quote": 3081.90279}, {"ts": 1773312960000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 50264.3, "quote_volume": 5187.11126, "trades": 71, "taker_buy_volume": 20636.6, "taker_buy_quote": 2130.00153}, {"ts": 1773313020000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 13793.2, "quote_volume": 1422.97476, "trades": 30, "taker_buy_volume": 5236.7, "taker_buy_quote": 540.4381}, {"ts": 1773313080000, "open": 0.1031, "high": 0.1033, "low": 0.103, "close": 0.1032, "volume": 104311.1, "quote_volume": 10759.7124, "trades": 113, "taker_buy_volume": 51282.2, "taker_buy_quote": 5292.01353}, {"ts": 1773313140000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 10826.1, "quote_volume": 1117.25352, "trades": 14, "taker_buy_volume": 6860.7, "taker_buy_quote": 708.02424}, {"ts": 1773313200000, "open": 0.1031, "high": 0.1031, "low": 0.1027, "close": 0.1028, "volume": 113008.5, "quote_volume": 11621.83714, "trades": 152, "taker_buy_volume": 71162.2, "taker_buy_quote": 7318.77162}, {"ts": 1773313260000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 27451.4, "quote_volume": 2826.32354, "trades": 42, "taker_buy_volume": 25387.4, "taker_buy_quote": 2613.93794}, {"ts": 1773313320000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 35042.9, "quote_volume": 3612.52809, "trades": 67, "taker_buy_volume": 15751.9, "taker_buy_quote": 1624.08089}, {"ts": 1773313380000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 104872.9, "quote_volume": 10812.15354, "trades": 82, "taker_buy_volume": 56601.3, "taker_buy_quote": 5835.59403}, {"ts": 1773313440000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 46933.1, "quote_volume": 4837.32042, "trades": 57, "taker_buy_volume": 12625.7, "taker_buy_quote": 1301.70967}, {"ts": 1773313500000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 3037.1, "quote_volume": 312.58393, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313560000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 47412.4, "quote_volume": 4882.83948, "trades": 38, "taker_buy_volume": 32708.6, "taker_buy_quote": 3368.9858}, {"ts": 1773313620000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 30183.1, "quote_volume": 3111.066, "trades": 40, "taker_buy_volume": 20823.3, "taker_buy_quote": 2146.38471}, {"ts": 1773313680000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 32129.2, "quote_volume": 3315.09089, "trades": 41, "taker_buy_volume": 20156.6, "taker_buy_quote": 2080.11206}, {"ts": 1773313740000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 47190.3, "quote_volume": 4879.50582, "trades": 43, "taker_buy_volume": 14968.2, "taker_buy_quote": 1547.74068}, {"ts": 1773313800000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 46864.9, "quote_volume": 4839.17632, "trades": 58, "taker_buy_volume": 18808.1, "taker_buy_quote": 1941.78878}, {"ts": 1773313860000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 28999.5, "quote_volume": 2992.75112, "trades": 53, "taker_buy_volume": 14221.6, "taker_buy_quote": 1468.24111}, {"ts": 1773313920000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 17051.3, "quote_volume": 1757.98127, "trades": 20, "taker_buy_volume": 2054.3, "taker_buy_quote": 211.79833}, {"ts": 1773313980000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 64214.9, "quote_volume": 6614.04017, "trades": 84, "taker_buy_volume": 39454.0, "taker_buy_quote": 4063.762}, {"ts": 1773314040000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 58615.8, "quote_volume": 6040.52917, "trades": 94, "taker_buy_volume": 42709.0, "taker_buy_quote": 4401.47112}, {"ts": 1773314100000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 40837.6, "quote_volume": 4206.28449, "trades": 54, "taker_buy_volume": 35020.4, "taker_buy_quote": 3607.11289}, {"ts": 1773314160000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 7624.6, "quote_volume": 786.13215, "trades": 19, "taker_buy_volume": 7517.4, "taker_buy_quote": 775.07983}, {"ts": 1773314220000, "open": 0.1031, "high": 0.1035, "low": 0.1031, "close": 0.1035, "volume": 87089.1, "quote_volume": 9005.52817, "trades": 79, "taker_buy_volume": 49031.2, "taker_buy_quote": 5069.58685}, {"ts": 1773314280000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 22126.7, "quote_volume": 2293.97042, "trades": 47, "taker_buy_volume": 20762.2, "taker_buy_quote": 2152.48816}, {"ts": 1773314340000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 73191.2, "quote_volume": 7588.14188, "trades": 120, "taker_buy_volume": 48177.6, "taker_buy_quote": 4994.78038}, {"ts": 1773314400000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 13009.3, "quote_volume": 1347.02886, "trades": 28, "taker_buy_volume": 5663.1, "taker_buy_quote": 586.69716}, {"ts": 1773314460000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 68420.2, "quote_volume": 7092.63075, "trades": 89, "taker_buy_volume": 48009.0, "taker_buy_quote": 4977.83366}, {"ts": 1773314520000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 16197.1, "quote_volume": 1679.64988, "trades": 24, "taker_buy_volume": 12965.4, "taker_buy_quote": 1344.52259}, {"ts": 1773314580000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 63861.7, "quote_volume": 6615.03256, "trades": 141, "taker_buy_volume": 53504.0, "taker_buy_quote": 5542.11437}, {"ts": 1773314640000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 2898.6, "quote_volume": 300.29496, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314700000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 35808.6, "quote_volume": 3709.90494, "trades": 52, "taker_buy_volume": 30354.8, "taker_buy_quote": 3144.90095}, {"ts": 1773314760000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 54071.3, "quote_volume": 5604.74186, "trades": 130, "taker_buy_volume": 40052.0, "taker_buy_quote": 4151.17804}, {"ts": 1773314820000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 44457.9, "quote_volume": 4594.2316, "trades": 82, "taker_buy_volume": 29412.4, "taker_buy_quote": 3039.37277}, {"ts": 1773314880000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 86599.8, "quote_volume": 8950.22938, "trades": 97, "taker_buy_volume": 48188.4, "taker_buy_quote": 4981.53532}, {"ts": 1773314940000, "open": 0.1034, "high": 0.1036, "low": 0.1033, "close": 0.1036, "volume": 34782.5, "quote_volume": 3598.15584, "trades": 52, "taker_buy_volume": 14512.8, "taker_buy_quote": 1501.19025}, {"ts": 1773315000000, "open": 0.1035, "high": 0.104, "low": 0.1034, "close": 0.1039, "volume": 1498881.8, "quote_volume": 155576.03315, "trades": 402, "taker_buy_volume": 1266745.7, "taker_buy_quote": 131479.26851}, {"ts": 1773315060000, "open": 0.1039, "high": 0.1041, "low": 0.1038, "close": 0.1038, "volume": 185667.9, "quote_volume": 19294.05219, "trades": 59, "taker_buy_volume": 30551.1, "taker_buy_quote": 3177.2724}, {"ts": 1773315120000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 33851.4, "quote_volume": 3517.16046, "trades": 19, "taker_buy_volume": 25888.2, "taker_buy_quote": 2689.78398}, {"ts": 1773315180000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 2156.9, "quote_volume": 224.10191, "trades": 11, "taker_buy_volume": 2156.9, "taker_buy_quote": 224.10191}, {"ts": 1773315240000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 74847.2, "quote_volume": 7762.40549, "trades": 64, "taker_buy_volume": 34105.5, "taker_buy_quote": 3537.53634}, {"ts": 1773315300000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 25487.6, "quote_volume": 2642.72412, "trades": 58, "taker_buy_volume": 7249.2, "taker_buy_quote": 751.74204}, {"ts": 1773315360000, "open": 0.1037, "high": 0.1045, "low": 0.1037, "close": 0.1044, "volume": 478773.1, "quote_volume": 49880.21424, "trades": 318, "taker_buy_volume": 357674.3, "taker_buy_quote": 37257.72855}, {"ts": 1773315420000, "open": 0.1045, "high": 0.1048, "low": 0.1044, "close": 0.1046, "volume": 203618.1, "quote_volume": 21297.35952, "trades": 165, "taker_buy_volume": 151397.0, "taker_buy_quote": 15838.1381}, {"ts": 1773315480000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 39160.1, "quote_volume": 4093.38676, "trades": 77, "taker_buy_volume": 27040.1, "taker_buy_quote": 2826.84676}, {"ts": 1773315540000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 153761.7, "quote_volume": 16100.58985, "trades": 152, "taker_buy_volume": 125385.4, "taker_buy_quote": 13129.95226}, {"ts": 1773315600000, "open": 0.1048, "high": 0.1048, "low": 0.1039, "close": 0.104, "volume": 461810.7, "quote_volume": 48141.58461, "trades": 319, "taker_buy_volume": 108698.9, "taker_buy_quote": 11326.27019}, {"ts": 1773315660000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 222071.8, "quote_volume": 23101.73935, "trades": 181, "taker_buy_volume": 181624.0, "taker_buy_quote": 18892.43639}, {"ts": 1773315720000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 178309.7, "quote_volume": 18571.49809, "trades": 151, "taker_buy_volume": 100972.3, "taker_buy_quote": 10517.37992}, {"ts": 1773315780000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 76861.5, "quote_volume": 8005.83967, "trades": 104, "taker_buy_volume": 45347.8, "taker_buy_quote": 4723.01321}, {"ts": 1773315840000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 144928.7, "quote_volume": 15092.02818, "trades": 121, "taker_buy_volume": 75894.2, "taker_buy_quote": 7903.31813}, {"ts": 1773315900000, "open": 0.1042, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 190328.6, "quote_volume": 19840.40133, "trades": 197, "taker_buy_volume": 89828.7, "taker_buy_quote": 9366.20179}, {"ts": 1773315960000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 19230.1, "quote_volume": 1998.35006, "trades": 41, "taker_buy_volume": 16697.2, "taker_buy_quote": 1735.17118}, {"ts": 1773316020000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 5246.2, "quote_volume": 546.39626, "trades": 33, "taker_buy_volume": 4813.5, "taker_buy_quote": 501.2978}, {"ts": 1773316080000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 288216.7, "quote_volume": 30089.83942, "trades": 180, "taker_buy_volume": 52893.7, "taker_buy_quote": 5522.22579}, {"ts": 1773316140000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 75565.9, "quote_volume": 7889.07967, "trades": 110, "taker_buy_volume": 30034.4, "taker_buy_quote": 3135.63488}, {"ts": 1773316200000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 125603.5, "quote_volume": 13100.43839, "trades": 135, "taker_buy_volume": 48016.4, "taker_buy_quote": 5008.03348}, {"ts": 1773316260000, "open": 0.1043, "high": 0.1043, "low": 0.1036, "close": 0.1038, "volume": 668661.7, "quote_volume": 69427.61954, "trades": 296, "taker_buy_volume": 172058.9, "taker_buy_quote": 17877.55117}, {"ts": 1773316320000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 15592.0, "quote_volume": 1620.0088, "trades": 35, "taker_buy_volume": 902.5, "taker_buy_quote": 93.76975}, {"ts": 1773316380000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 54573.9, "quote_volume": 5669.98263, "trades": 87, "taker_buy_volume": 26962.0, "taker_buy_quote": 2801.43234}, {"ts": 1773316440000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 32881.8, "quote_volume": 3413.9081, "trades": 112, "taker_buy_volume": 735.8, "taker_buy_quote": 76.39241}, {"ts": 1773316500000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 52672.0, "quote_volume": 5468.45991, "trades": 56, "taker_buy_volume": 14191.3, "taker_buy_quote": 1473.47485}, {"ts": 1773316560000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 75116.6, "quote_volume": 7781.04493, "trades": 65, "taker_buy_volume": 13766.0, "taker_buy_quote": 1424.79642}, {"ts": 1773316620000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 65588.2, "quote_volume": 6785.0935, "trades": 64, "taker_buy_volume": 27516.1, "taker_buy_quote": 2847.91635}, {"ts": 1773316680000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 35805.4, "quote_volume": 3705.7527, "trades": 100, "taker_buy_volume": 14892.0, "taker_buy_quote": 1541.322}, {"ts": 1773316740000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 167264.0, "quote_volume": 17325.56056, "trades": 89, "taker_buy_volume": 142395.5, "taker_buy_quote": 14751.67081}, {"ts": 1773316800000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 42009.3, "quote_volume": 4345.94112, "trades": 57, "taker_buy_volume": 11399.9, "taker_buy_quote": 1179.08442}, {"ts": 1773316860000, "open": 0.1034, "high": 0.1038, "low": 0.1034, "close": 0.1038, "volume": 60159.6, "quote_volume": 6228.24944, "trades": 88, "taker_buy_volume": 58549.1, "taker_buy_quote": 6061.63817}, {"ts": 1773316920000, "open": 0.1037, "high": 0.1039, "low": 0.1036, "close": 0.1038, "volume": 155429.3, "quote_volume": 16134.0646, "trades": 117, "taker_buy_volume": 103959.7, "taker_buy_quote": 10790.81401}, {"ts": 1773316980000, "open": 0.1038, "high": 0.1039, "low": 0.1036, "close": 0.1039, "volume": 166088.1, "quote_volume": 17218.94135, "trades": 131, "taker_buy_volume": 25964.3, "taker_buy_quote": 2693.97279}, {"ts": 1773317040000, "open": 0.1039, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 41975.6, "quote_volume": 4360.30961, "trades": 67, "taker_buy_volume": 19611.9, "taker_buy_quote": 2037.25903}, {"ts": 1773317100000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 75586.5, "quote_volume": 7847.26681, "trades": 86, "taker_buy_volume": 30982.7, "taker_buy_quote": 3216.46295}, {"ts": 1773317160000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 6271.0, "quote_volume": 650.9872, "trades": 15, "taker_buy_volume": 1266.5, "taker_buy_quote": 131.5201}, {"ts": 1773317220000, "open": 0.1038, "high": 0.1043, "low": 0.1038, "close": 0.104, "volume": 74753.0, "quote_volume": 7779.84065, "trades": 104, "taker_buy_volume": 32123.3, "taker_buy_quote": 3343.25874}, {"ts": 1773317280000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 112614.6, "quote_volume": 11723.20361, "trades": 125, "taker_buy_volume": 65738.1, "taker_buy_quote": 6843.36481}, {"ts": 1773317340000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 21462.2, "quote_volume": 2236.00325, "trades": 45, "taker_buy_volume": 9209.4, "taker_buy_quote": 959.30528}, {"ts": 1773317400000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 302990.1, "quote_volume": 31596.21872, "trades": 167, "taker_buy_volume": 202203.8, "taker_buy_quote": 21085.63843}, {"ts": 1773317460000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 99786.9, "quote_volume": 10395.17192, "trades": 159, "taker_buy_volume": 67663.8, "taker_buy_quote": 7049.42492}, {"ts": 1773317520000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 36123.7, "quote_volume": 3768.66092, "trades": 64, "taker_buy_volume": 24294.8, "taker_buy_quote": 2535.70553}, {"ts": 1773317580000, "open": 0.1043, "high": 0.1049, "low": 0.1043, "close": 0.1048, "volume": 108132.4, "quote_volume": 11300.31592, "trades": 167, "taker_buy_volume": 54769.9, "taker_buy_quote": 5724.26691}, {"ts": 1773317640000, "open": 0.1048, "high": 0.1049, "low": 0.1044, "close": 0.1044, "volume": 71487.5, "quote_volume": 7482.86929, "trades": 111, "taker_buy_volume": 44502.1, "taker_buy_quote": 4659.00085}, {"ts": 1773317700000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 25320.1, "quote_volume": 2641.52789, "trades": 66, "taker_buy_volume": 6027.9, "taker_buy_quote": 629.0885}, {"ts": 1773317760000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 20388.1, "quote_volume": 2125.31822, "trades": 34, "taker_buy_volume": 7331.6, "taker_buy_quote": 764.4258}, {"ts": 1773317820000, "open": 0.1042, "high": 0.1048, "low": 0.1041, "close": 0.1047, "volume": 67937.1, "quote_volume": 7089.59315, "trades": 122, "taker_buy_volume": 24617.1, "taker_buy_quote": 2570.00449}, {"ts": 1773317880000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 232125.4, "quote_volume": 24323.27881, "trades": 272, "taker_buy_volume": 106343.4, "taker_buy_quote": 11145.59727}, {"ts": 1773317940000, "open": 0.1049, "high": 0.1059, "low": 0.1046, "close": 0.1059, "volume": 802790.4, "quote_volume": 84598.11759, "trades": 694, "taker_buy_volume": 595970.8, "taker_buy_quote": 62768.0095}, {"ts": 1773318000000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 220264.1, "quote_volume": 23317.0706, "trades": 212, "taker_buy_volume": 112876.5, "taker_buy_quote": 11948.34825}, {"ts": 1773318060000, "open": 0.1059, "high": 0.106, "low": 0.1057, "close": 0.1058, "volume": 204360.3, "quote_volume": 21624.43081, "trades": 123, "taker_buy_volume": 44965.4, "taker_buy_quote": 4759.1417}, {"ts": 1773318120000, "open": 0.1058, "high": 0.1059, "low": 0.1052, "close": 0.1053, "volume": 307157.7, "quote_volume": 32436.82188, "trades": 260, "taker_buy_volume": 99201.3, "taker_buy_quote": 10480.48273}, {"ts": 1773318180000, "open": 0.1054, "high": 0.1057, "low": 0.1051, "close": 0.1055, "volume": 230139.9, "quote_volume": 24256.91786, "trades": 298, "taker_buy_volume": 144411.3, "taker_buy_quote": 15227.51688}, {"ts": 1773318240000, "open": 0.1055, "high": 0.1056, "low": 0.1046, "close": 0.1047, "volume": 433304.2, "quote_volume": 45521.45216, "trades": 253, "taker_buy_volume": 104727.8, "taker_buy_quote": 11003.73821}, {"ts": 1773318300000, "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 136563.4, "quote_volume": 14301.75481, "trades": 165, "taker_buy_volume": 90378.9, "taker_buy_quote": 9466.25612}, {"ts": 1773318360000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 93868.3, "quote_volume": 9835.78754, "trades": 81, "taker_buy_volume": 47415.3, "taker_buy_quote": 4969.25609}, {"ts": 1773318420000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 61007.4, "quote_volume": 6384.77452, "trades": 64, "taker_buy_volume": 44430.1, "taker_buy_quote": 4649.2522}, {"ts": 1773318480000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 38196.5, "quote_volume": 3996.81029, "trades": 42, "taker_buy_volume": 36654.8, "taker_buy_quote": 3835.4337}, {"ts": 1773318540000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 23201.4, "quote_volume": 2429.21519, "trades": 28, "taker_buy_volume": 20321.8, "taker_buy_quote": 2127.73157}, {"ts": 1773318600000, "open": 0.1047, "high": 0.1047, "low": 0.1043, "close": 0.1043, "volume": 25922.0, "quote_volume": 2709.16714, "trades": 33, "taker_buy_volume": 18364.8, "taker_buy_quote": 1919.61264}, {"ts": 1773318660000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1044, "volume": 64636.5, "quote_volume": 6744.86583, "trades": 93, "taker_buy_volume": 60946.0, "taker_buy_quote": 6359.80217}, {"ts": 1773318720000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1045, "volume": 27953.1, "quote_volume": 2925.22341, "trades": 110, "taker_buy_volume": 12556.0, "taker_buy_quote": 1314.22985}, {"ts": 1773318780000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 47156.2, "quote_volume": 4937.54214, "trades": 58, "taker_buy_volume": 23924.9, "taker_buy_quote": 2505.22503}, {"ts": 1773318840000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 37294.1, "quote_volume": 3906.5694, "trades": 125, "taker_buy_volume": 17576.3, "taker_buy_quote": 1841.08751}, {"ts": 1773318900000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 126657.7, "quote_volume": 13281.11801, "trades": 247, "taker_buy_volume": 46917.6, "taker_buy_quote": 4919.67153}, {"ts": 1773318960000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 27181.7, "quote_volume": 2849.00281, "trades": 51, "taker_buy_volume": 14728.8, "taker_buy_quote": 1544.31248}, {"ts": 1773319020000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 34961.0, "quote_volume": 3663.98025, "trades": 50, "taker_buy_volume": 17756.3, "taker_buy_quote": 1860.92769}, {"ts": 1773319080000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 115958.5, "quote_volume": 12177.83224, "trades": 99, "taker_buy_volume": 33417.8, "taker_buy_quote": 3512.00329}, {"ts": 1773319140000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 240385.4, "quote_volume": 25242.77226, "trades": 82, "taker_buy_volume": 27786.8, "taker_buy_quote": 2917.76433}, {"ts": 1773319200000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 77433.3, "quote_volume": 8125.52448, "trades": 65, "taker_buy_volume": 50334.1, "taker_buy_quote": 5281.22515}, {"ts": 1773319260000, "open": 0.1049, "high": 0.1056, "low": 0.1049, "close": 0.1052, "volume": 166194.2, "quote_volume": 17488.08762, "trades": 168, "taker_buy_volume": 104263.2, "taker_buy_quote": 10972.93698}, {"ts": 1773319320000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 55280.8, "quote_volume": 5813.03609, "trades": 55, "taker_buy_volume": 48228.0, "taker_buy_quote": 5071.24672}, {"ts": 1773319380000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 23751.3, "quote_volume": 2496.10789, "trades": 45, "taker_buy_volume": 15783.0, "taker_buy_quote": 1658.91657}, {"ts": 1773319440000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 29339.2, "quote_volume": 3090.77317, "trades": 53, "taker_buy_volume": 22854.6, "taker_buy_quote": 2407.94479}, {"ts": 1773319500000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 9074.6, "quote_volume": 953.27405, "trades": 44, "taker_buy_volume": 7196.0, "taker_buy_quote": 755.82607}, {"ts": 1773319560000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 73965.8, "quote_volume": 7770.84955, "trades": 70, "taker_buy_volume": 44843.2, "taker_buy_quote": 4711.34869}, {"ts": 1773319620000, "open": 0.105, "high": 0.105, "low": 0.1046, "close": 0.1048, "volume": 198343.5, "quote_volume": 20786.13418, "trades": 113, "taker_buy_volume": 132535.6, "taker_buy_quote": 13890.93788}, {"ts": 1773319680000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 94468.9, "quote_volume": 9887.33511, "trades": 99, "taker_buy_volume": 26183.8, "taker_buy_quote": 2741.55883}, {"ts": 1773319740000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 72532.9, "quote_volume": 7607.89428, "trades": 64, "taker_buy_volume": 38844.1, "taker_buy_quote": 4075.16105}, {"ts": 1773319800000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 176161.6, "quote_volume": 18468.77907, "trades": 133, "taker_buy_volume": 19334.4, "taker_buy_quote": 2026.63923}, {"ts": 1773319860000, "open": 0.1046, "high": 0.1046, "low": 0.104, "close": 0.1041, "volume": 358714.9, "quote_volume": 37369.57088, "trades": 268, "taker_buy_volume": 44466.2, "taker_buy_quote": 4644.76353}, {"ts": 1773319920000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 308378.2, "quote_volume": 32066.50696, "trades": 175, "taker_buy_volume": 50785.9, "taker_buy_quote": 5283.3864}, {"ts": 1773319980000, "open": 0.1041, "high": 0.1042, "low": 0.1038, "close": 0.1039, "volume": 102598.9, "quote_volume": 10655.4343, "trades": 149, "taker_buy_volume": 61392.3, "taker_buy_quote": 6372.99858}, {"ts": 1773320040000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 56803.1, "quote_volume": 5898.45928, "trades": 68, "taker_buy_volume": 33298.5, "taker_buy_quote": 3458.09378}, {"ts": 1773320100000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 75965.8, "quote_volume": 7892.84662, "trades": 70, "taker_buy_volume": 45874.1, "taker_buy_quote": 4766.31899}, {"ts": 1773320160000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 44742.1, "quote_volume": 4644.15548, "trades": 36, "taker_buy_volume": 20648.5, "taker_buy_quote": 2143.34123}, {"ts": 1773320220000, "open": 0.1039, "high": 0.1044, "low": 0.1039, "close": 0.1042, "volume": 158216.3, "quote_volume": 16475.21283, "trades": 134, "taker_buy_volume": 126484.5, "taker_buy_quote": 13170.97853}, {"ts": 1773320280000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 132917.0, "quote_volume": 13849.44626, "trades": 66, "taker_buy_volume": 102734.7, "taker_buy_quote": 10704.91059}, {"ts": 1773320340000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 50398.6, "quote_volume": 5251.53412, "trades": 81, "taker_buy_volume": 11765.4, "taker_buy_quote": 1225.95468}, {"ts": 1773320400000, "open": 0.1043, "high": 0.1044, "low": 0.104, "close": 0.1041, "volume": 100362.5, "quote_volume": 10458.51629, "trades": 84, "taker_buy_volume": 44634.6, "taker_buy_quote": 4652.43582}, {"ts": 1773320460000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 137399.4, "quote_volume": 14313.62492, "trades": 121, "taker_buy_volume": 53755.1, "taker_buy_quote": 5600.5046}, {"ts": 1773320520000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 120766.4, "quote_volume": 12593.1411, "trades": 93, "taker_buy_volume": 84014.5, "taker_buy_quote": 8761.03895}, {"ts": 1773320580000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 184106.7, "quote_volume": 19210.66017, "trades": 273, "taker_buy_volume": 111516.6, "taker_buy_quote": 11636.2876}, {"ts": 1773320640000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 61642.5, "quote_volume": 6420.95341, "trades": 68, "taker_buy_volume": 26819.7, "taker_buy_quote": 2793.45329}, {"ts": 1773320700000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 40025.4, "quote_volume": 4173.75059, "trades": 19, "taker_buy_volume": 5131.0, "taker_buy_quote": 535.1633}, {"ts": 1773320760000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 23425.2, "quote_volume": 2445.42717, "trades": 92, "taker_buy_volume": 13753.5, "taker_buy_quote": 1435.8102}, {"ts": 1773320820000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 18544.8, "quote_volume": 1936.07622, "trades": 29, "taker_buy_volume": 16064.2, "taker_buy_quote": 1677.11206}, {"ts": 1773320880000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 69024.2, "quote_volume": 7198.75593, "trades": 70, "taker_buy_volume": 37475.5, "taker_buy_quote": 3908.33306}, {"ts": 1773320940000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 39289.0, "quote_volume": 4098.75266, "trades": 25, "taker_buy_volume": 19417.9, "taker_buy_quote": 2026.19693}, {"ts": 1773321000000, "open": 0.1044, "high": 0.1049, "low": 0.1044, "close": 0.1048, "volume": 94570.4, "quote_volume": 9888.03291, "trades": 98, "taker_buy_volume": 40286.8, "taker_buy_quote": 4211.72431}, {"ts": 1773321060000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 14569.7, "quote_volume": 1525.43805, "trades": 25, "taker_buy_volume": 7960.3, "taker_buy_quote": 833.44341}, {"ts": 1773321120000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 73812.3, "quote_volume": 7731.03875, "trades": 53, "taker_buy_volume": 43970.9, "taker_buy_quote": 4606.6518}, {"ts": 1773321180000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 83891.8, "quote_volume": 8770.55743, "trades": 81, "taker_buy_volume": 30423.1, "taker_buy_quote": 3180.80209}, {"ts": 1773321240000, "open": 0.1046, "high": 0.1047, "low": 0.1043, "close": 0.1045, "volume": 340097.1, "quote_volume": 35531.14742, "trades": 240, "taker_buy_volume": 96105.0, "taker_buy_quote": 10046.39543}, {"ts": 1773321300000, "open": 0.1045, "high": 0.1045, "low": 0.104, "close": 0.104, "volume": 121153.7, "quote_volume": 12636.86863, "trades": 170, "taker_buy_volume": 69270.2, "taker_buy_quote": 7225.03814}, {"ts": 1773321360000, "open": 0.104, "high": 0.1041, "low": 0.1038, "close": 0.1038, "volume": 118838.6, "quote_volume": 12353.92045, "trades": 154, "taker_buy_volume": 33717.2, "taker_buy_quote": 3507.58946}, {"ts": 1773321420000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 35035.5, "quote_volume": 3636.6849, "trades": 56, "taker_buy_volume": 25530.4, "taker_buy_quote": 2650.05552}, {"ts": 1773321480000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 97951.6, "quote_volume": 10181.62673, "trades": 204, "taker_buy_volume": 62870.5, "taker_buy_quote": 6537.51582}, {"ts": 1773321540000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 67897.5, "quote_volume": 7064.11563, "trades": 112, "taker_buy_volume": 46485.0, "taker_buy_quote": 4835.93417}, {"ts": 1773321600000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 73745.2, "quote_volume": 7655.39988, "trades": 94, "taker_buy_volume": 43621.2, "taker_buy_quote": 4526.53348}, {"ts": 1773321660000, "open": 0.1036, "high": 0.1036, "low": 0.1031, "close": 0.1031, "volume": 123668.9, "quote_volume": 12774.05862, "trades": 180, "taker_buy_volume": 41361.8, "taker_buy_quote": 4272.89689}, {"ts": 1773321720000, "open": 0.1032, "high": 0.1032, "low": 0.1027, "close": 0.1029, "volume": 137209.4, "quote_volume": 14124.97562, "trades": 140, "taker_buy_volume": 60888.5, "taker_buy_quote": 6265.71514}, {"ts": 1773321780000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 105704.5, "quote_volume": 10885.46044, "trades": 126, "taker_buy_volume": 61991.5, "taker_buy_quote": 6383.0802}, {"ts": 1773321840000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 61721.9, "quote_volume": 6362.3863, "trades": 49, "taker_buy_volume": 4823.5, "taker_buy_quote": 497.15069}, {"ts": 1773321900000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 44357.2, "quote_volume": 4575.87269, "trades": 68, "taker_buy_volume": 27142.1, "taker_buy_quote": 2799.95474}, {"ts": 1773321960000, "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1036, "volume": 299331.5, "quote_volume": 30981.57235, "trades": 216, "taker_buy_volume": 184327.6, "taker_buy_quote": 19078.17069}, {"ts": 1773322020000, "open": 0.1037, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 89699.4, "quote_volume": 9305.92284, "trades": 145, "taker_buy_volume": 40398.8, "taker_buy_quote": 4192.15095}, {"ts": 1773322080000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 51638.1, "quote_volume": 5356.01954, "trades": 178, "taker_buy_volume": 28553.2, "taker_buy_quote": 2962.11541}, {"ts": 1773322140000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 21817.3, "quote_volume": 2265.34897, "trades": 36, "taker_buy_volume": 17814.1, "taker_buy_quote": 1849.81681}, {"ts": 1773322200000, "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.104, "volume": 117622.3, "quote_volume": 12237.14485, "trades": 82, "taker_buy_volume": 55315.9, "taker_buy_quote": 5752.79924}, {"ts": 1773322260000, "open": 0.104, "high": 0.1044, "low": 0.104, "close": 0.1041, "volume": 235484.5, "quote_volume": 24546.45342, "trades": 364, "taker_buy_volume": 90690.0, "taker_buy_quote": 9452.96393}, {"ts": 1773322320000, "open": 0.1041, "high": 0.1041, "low": 0.1037, "close": 0.1037, "volume": 146906.2, "quote_volume": 15251.57742, "trades": 290, "taker_buy_volume": 67236.2, "taker_buy_quote": 6980.57088}, {"ts": 1773322380000, "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.1042, "volume": 267222.7, "quote_volume": 27798.59517, "trades": 397, "taker_buy_volume": 124600.3, "taker_buy_quote": 12960.78239}, {"ts": 1773322440000, "open": 0.1042, "high": 0.105, "low": 0.1042, "close": 0.1049, "volume": 265608.9, "quote_volume": 27798.99949, "trades": 466, "taker_buy_volume": 155790.5, "taker_buy_quote": 16311.64116}, {"ts": 1773322500000, "open": 0.1049, "high": 0.1049, "low": 0.1043, "close": 0.1045, "volume": 178356.7, "quote_volume": 18666.41381, "trades": 320, "taker_buy_volume": 104149.2, "taker_buy_quote": 10898.13612}, {"ts": 1773322560000, "open": 0.1045, "high": 0.1051, "low": 0.1044, "close": 0.1048, "volume": 467145.4, "quote_volume": 49016.51266, "trades": 417, "taker_buy_volume": 284825.3, "taker_buy_quote": 29891.22652}, {"ts": 1773322620000, "open": 0.1048, "high": 0.1049, "low": 0.1044, "close": 0.1047, "volume": 173350.1, "quote_volume": 18151.3974, "trades": 237, "taker_buy_volume": 60999.6, "taker_buy_quote": 6384.52855}, {"ts": 1773322680000, "open": 0.1047, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 88331.5, "quote_volume": 9250.26355, "trades": 176, "taker_buy_volume": 39657.9, "taker_buy_quote": 4153.27477}, {"ts": 1773322740000, "open": 0.1047, "high": 0.1052, "low": 0.1047, "close": 0.105, "volume": 60938.1, "quote_volume": 6395.79727, "trades": 239, "taker_buy_volume": 27378.7, "taker_buy_quote": 2871.09308}, {"ts": 1773322800000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 107489.7, "quote_volume": 11279.50722, "trades": 310, "taker_buy_volume": 61963.9, "taker_buy_quote": 6502.0943}, {"ts": 1773322860000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 33050.2, "quote_volume": 3466.75937, "trades": 172, "taker_buy_volume": 25530.1, "taker_buy_quote": 2678.14518}, {"ts": 1773322920000, "open": 0.1048, "high": 0.1049, "low": 0.1045, "close": 0.1049, "volume": 230893.1, "quote_volume": 24165.89171, "trades": 269, "taker_buy_volume": 106232.9, "taker_buy_quote": 11123.62159}, {"ts": 1773322980000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 42279.3, "quote_volume": 4436.08244, "trades": 188, "taker_buy_volume": 9784.8, "taker_buy_quote": 1026.76292}, {"ts": 1773323040000, "open": 0.105, "high": 0.1051, "low": 0.1045, "close": 0.1046, "volume": 168820.4, "quote_volume": 17699.22351, "trades": 189, "taker_buy_volume": 58327.0, "taker_buy_quote": 6112.71751}, {"ts": 1773323100000, "open": 0.1045, "high": 0.1047, "low": 0.1039, "close": 0.1039, "volume": 206943.7, "quote_volume": 21578.17704, "trades": 254, "taker_buy_volume": 90553.3, "taker_buy_quote": 9438.03241}, {"ts": 1773323160000, "open": 0.1039, "high": 0.1039, "low": 0.1035, "close": 0.1036, "volume": 69344.8, "quote_volume": 7192.21245, "trades": 189, "taker_buy_volume": 26856.8, "taker_buy_quote": 2784.71206}, {"ts": 1773323220000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 381620.4, "quote_volume": 39521.53785, "trades": 596, "taker_buy_volume": 193637.4, "taker_buy_quote": 20055.21895}, {"ts": 1773323280000, "open": 0.1035, "high": 0.104, "low": 0.1035, "close": 0.104, "volume": 192743.3, "quote_volume": 19978.31074, "trades": 431, "taker_buy_volume": 71926.9, "taker_buy_quote": 7454.74562}, {"ts": 1773323340000, "open": 0.104, "high": 0.1045, "low": 0.104, "close": 0.1043, "volume": 140821.5, "quote_volume": 14683.03986, "trades": 221, "taker_buy_volume": 55519.2, "taker_buy_quote": 5791.15267}, {"ts": 1773323400000, "open": 0.1044, "high": 0.1047, "low": 0.1042, "close": 0.1042, "volume": 167956.6, "quote_volume": 17547.94633, "trades": 339, "taker_buy_volume": 117687.8, "taker_buy_quote": 12295.80574}, {"ts": 1773323460000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 148230.2, "quote_volume": 15469.7573, "trades": 248, "taker_buy_volume": 77969.1, "taker_buy_quote": 8137.14567}, {"ts": 1773323520000, "open": 0.1042, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 198522.0, "quote_volume": 20660.71951, "trades": 238, "taker_buy_volume": 67713.4, "taker_buy_quote": 7051.36607}, {"ts": 1773323580000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 58402.3, "quote_volume": 6085.02895, "trades": 96, "taker_buy_volume": 35428.9, "taker_buy_quote": 3691.21122}, {"ts": 1773323640000, "open": 0.1042, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 53875.6, "quote_volume": 5615.58706, "trades": 239, "taker_buy_volume": 17842.1, "taker_buy_quote": 1860.6295}, {"ts": 1773323700000, "open": 0.104, "high": 0.104, "low": 0.1036, "close": 0.1039, "volume": 188909.8, "quote_volume": 19592.86796, "trades": 268, "taker_buy_volume": 102114.6, "taker_buy_quote": 10590.43972}, {"ts": 1773323760000, "open": 0.1038, "high": 0.1038, "low": 0.1033, "close": 0.1036, "volume": 255746.5, "quote_volume": 26481.81748, "trades": 425, "taker_buy_volume": 130310.6, "taker_buy_quote": 13490.03609}, {"ts": 1773323820000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 203379.9, "quote_volume": 21082.86524, "trades": 204, "taker_buy_volume": 112720.5, "taker_buy_quote": 11683.91198}, {"ts": 1773323880000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 42909.7, "quote_volume": 4447.61306, "trades": 191, "taker_buy_volume": 23372.4, "taker_buy_quote": 2422.85164}, {"ts": 1773323940000, "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.1042, "volume": 69083.2, "quote_volume": 7176.58156, "trades": 109, "taker_buy_volume": 37207.7, "taker_buy_quote": 3865.51387}, {"ts": 1773324000000, "open": 0.1042, "high": 0.1045, "low": 0.104, "close": 0.1045, "volume": 170978.2, "quote_volume": 17813.75323, "trades": 412, "taker_buy_volume": 91816.0, "taker_buy_quote": 9567.06552}, {"ts": 1773324060000, "open": 0.1045, "high": 0.1045, "low": 0.1041, "close": 0.1042, "volume": 113337.5, "quote_volume": 11818.03496, "trades": 241, "taker_buy_volume": 44406.1, "taker_buy_quote": 4629.57532}, {"ts": 1773324120000, "open": 0.1042, "high": 0.1046, "low": 0.1041, "close": 0.1045, "volume": 172286.3, "quote_volume": 17986.91978, "trades": 347, "taker_buy_volume": 92676.1, "taker_buy_quote": 9675.98136}, {"ts": 1773324180000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 152301.3, "quote_volume": 15914.55786, "trades": 310, "taker_buy_volume": 63451.2, "taker_buy_quote": 6632.52597}, {"ts": 1773324240000, "open": 0.1045, "high": 0.1046, "low": 0.1038, "close": 0.1039, "volume": 98048.4, "quote_volume": 10208.40604, "trades": 181, "taker_buy_volume": 81073.3, "taker_buy_quote": 8440.53938}, {"ts": 1773324300000, "open": 0.104, "high": 0.1041, "low": 0.1036, "close": 0.1037, "volume": 49977.8, "quote_volume": 5188.63463, "trades": 264, "taker_buy_volume": 27375.7, "taker_buy_quote": 2842.64731}, {"ts": 1773324360000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 30084.4, "quote_volume": 3118.91809, "trades": 83, "taker_buy_volume": 7237.6, "taker_buy_quote": 750.53912}, {"ts": 1773324420000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 78449.1, "quote_volume": 8120.2718, "trades": 229, "taker_buy_volume": 21696.4, "taker_buy_quote": 2245.69622}, {"ts": 1773324480000, "open": 0.1036, "high": 0.1038, "low": 0.1035, "close": 0.1038, "volume": 142143.2, "quote_volume": 14745.22269, "trades": 202, "taker_buy_volume": 47709.4, "taker_buy_quote": 4949.86543}, {"ts": 1773324540000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 198338.4, "quote_volume": 20581.86629, "trades": 258, "taker_buy_volume": 99589.7, "taker_buy_quote": 10335.65377}, {"ts": 1773324600000, "open": 0.1039, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 134185.8, "quote_volume": 13953.10895, "trades": 181, "taker_buy_volume": 49337.9, "taker_buy_quote": 5130.46455}, {"ts": 1773324660000, "open": 0.1039, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 75737.9, "quote_volume": 7870.89957, "trades": 244, "taker_buy_volume": 46290.7, "taker_buy_quote": 4811.91059}, {"ts": 1773324720000, "open": 0.1038, "high": 0.104, "low": 0.1035, "close": 0.1039, "volume": 345687.8, "quote_volume": 35875.1503, "trades": 300, "taker_buy_volume": 245835.9, "taker_buy_quote": 25509.85889}, {"ts": 1773324780000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 154949.6, "quote_volume": 16099.46051, "trades": 189, "taker_buy_volume": 63648.0, "taker_buy_quote": 6614.20734}, {"ts": 1773324840000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 75830.9, "quote_volume": 7876.60749, "trades": 328, "taker_buy_volume": 33677.2, "taker_buy_quote": 3497.26694}, {"ts": 1773324900000, "open": 0.1039, "high": 0.1046, "low": 0.1039, "close": 0.1042, "volume": 698344.3, "quote_volume": 72777.1967, "trades": 585, "taker_buy_volume": 490743.2, "taker_buy_quote": 51125.33261}, {"ts": 1773324960000, "open": 0.1042, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 88809.4, "quote_volume": 9267.2381, "trades": 256, "taker_buy_volume": 33172.6, "taker_buy_quote": 3461.78264}, {"ts": 1773325020000, "open": 0.1041, "high": 0.1041, "low": 0.1036, "close": 0.1036, "volume": 156268.3, "quote_volume": 16237.69184, "trades": 431, "taker_buy_volume": 64429.2, "taker_buy_quote": 6694.07076}, {"ts": 1773325080000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 222352.5, "quote_volume": 23010.67526, "trades": 309, "taker_buy_volume": 96790.7, "taker_buy_quote": 10016.82204}, {"ts": 1773325140000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 48797.9, "quote_volume": 5044.1212, "trades": 224, "taker_buy_volume": 30071.1, "taker_buy_quote": 3107.99461}, {"ts": 1773325200000, "open": 0.1033, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 122669.1, "quote_volume": 12656.96257, "trades": 229, "taker_buy_volume": 66664.6, "taker_buy_quote": 6878.35192}, {"ts": 1773325260000, "open": 0.1032, "high": 0.1032, "low": 0.1025, "close": 0.1026, "volume": 1718355.5, "quote_volume": 176407.93534, "trades": 529, "taker_buy_volume": 167172.0, "taker_buy_quote": 17191.33635}, {"ts": 1773325320000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1026, "volume": 328404.6, "quote_volume": 33659.38269, "trades": 234, "taker_buy_volume": 215011.8, "taker_buy_quote": 22042.88841}, {"ts": 1773325380000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 22012.4, "quote_volume": 2258.50534, "trades": 114, "taker_buy_volume": 13399.9, "taker_buy_quote": 1374.86284}, {"ts": 1773325440000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 107589.0, "quote_volume": 11027.56581, "trades": 234, "taker_buy_volume": 48679.8, "taker_buy_quote": 4989.59973}, {"ts": 1773325500000, "open": 0.1025, "high": 0.1025, "low": 0.1021, "close": 0.1022, "volume": 202167.2, "quote_volume": 20665.99885, "trades": 231, "taker_buy_volume": 144319.5, "taker_buy_quote": 14751.54387}, {"ts": 1773325560000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 98462.7, "quote_volume": 10057.29265, "trades": 97, "taker_buy_volume": 40892.3, "taker_buy_quote": 4177.07799}, {"ts": 1773325620000, "open": 0.1022, "high": 0.1029, "low": 0.1022, "close": 0.1026, "volume": 941833.7, "quote_volume": 96625.39887, "trades": 542, "taker_buy_volume": 575886.5, "taker_buy_quote": 59066.82092}, {"ts": 1773325680000, "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1023, "volume": 277612.5, "quote_volume": 28411.58934, "trades": 229, "taker_buy_volume": 124017.8, "taker_buy_quote": 12696.58535}, {"ts": 1773325740000, "open": 0.1023, "high": 0.1034, "low": 0.1022, "close": 0.1033, "volume": 1540874.2, "quote_volume": 158688.06795, "trades": 789, "taker_buy_volume": 1119097.7, "taker_buy_quote": 115245.9144}, {"ts": 1773325800000, "open": 0.1032, "high": 0.1034, "low": 0.1031, "close": 0.1031, "volume": 92532.7, "quote_volume": 9553.63226, "trades": 113, "taker_buy_volume": 60247.2, "taker_buy_quote": 6219.07759}, {"ts": 1773325860000, "open": 0.1031, "high": 0.1033, "low": 0.1028, "close": 0.1031, "volume": 206554.5, "quote_volume": 21275.01977, "trades": 320, "taker_buy_volume": 123612.8, "taker_buy_quote": 12733.66872}, {"ts": 1773325920000, "open": 0.103, "high": 0.1032, "low": 0.1028, "close": 0.1031, "volume": 325275.9, "quote_volume": 33491.96344, "trades": 373, "taker_buy_volume": 170080.2, "taker_buy_quote": 17512.9248}, {"ts": 1773325980000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 176719.2, "quote_volume": 18210.73312, "trades": 155, "taker_buy_volume": 111277.5, "taker_buy_quote": 11467.33679}, {"ts": 1773326040000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.1031, "volume": 288343.8, "quote_volume": 29727.31131, "trades": 271, "taker_buy_volume": 201939.9, "taker_buy_quote": 20822.50285}, {"ts": 1773326100000, "open": 0.1031, "high": 0.1035, "low": 0.103, "close": 0.1034, "volume": 60135.1, "quote_volume": 6206.73506, "trades": 85, "taker_buy_volume": 30763.0, "taker_buy_quote": 3172.11425}, {"ts": 1773326160000, "open": 0.1033, "high": 0.1033, "low": 0.1029, "close": 0.1031, "volume": 70222.9, "quote_volume": 7243.47529, "trades": 158, "taker_buy_volume": 20384.2, "taker_buy_quote": 2104.79551}, {"ts": 1773326220000, "open": 0.103, "high": 0.103, "low": 0.1025, "close": 0.1026, "volume": 186497.0, "quote_volume": 19147.45426, "trades": 262, "taker_buy_volume": 47066.3, "taker_buy_quote": 4836.50405}, {"ts": 1773326280000, "open": 0.1025, "high": 0.1026, "low": 0.102, "close": 0.1023, "volume": 363947.2, "quote_volume": 37222.93816, "trades": 425, "taker_buy_volume": 112714.7, "taker_buy_quote": 11533.96727}, {"ts": 1773326340000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 95493.8, "quote_volume": 9763.40239, "trades": 198, "taker_buy_volume": 51806.5, "taker_buy_quote": 5298.18495}, {"ts": 1773326400000, "open": 0.1023, "high": 0.1025, "low": 0.1021, "close": 0.1021, "volume": 251427.8, "quote_volume": 25737.78316, "trades": 146, "taker_buy_volume": 213308.6, "taker_buy_quote": 21838.75784}, {"ts": 1773326460000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 83834.8, "quote_volume": 8560.66544, "trades": 169, "taker_buy_volume": 30514.8, "taker_buy_quote": 3116.85398}, {"ts": 1773326520000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 184307.4, "quote_volume": 18814.64791, "trades": 193, "taker_buy_volume": 11793.1, "taker_buy_quote": 1202.96697}, {"ts": 1773326580000, "open": 0.1019, "high": 0.1025, "low": 0.1018, "close": 0.1024, "volume": 252319.9, "quote_volume": 25737.13083, "trades": 248, "taker_buy_volume": 122835.5, "taker_buy_quote": 12537.25567}, {"ts": 1773326640000, "open": 0.1023, "high": 0.1026, "low": 0.1023, "close": 0.1025, "volume": 56645.7, "quote_volume": 5800.15311, "trades": 90, "taker_buy_volume": 52956.4, "taker_buy_quote": 5422.43215}, {"ts": 1773326700000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1028, "volume": 141751.3, "quote_volume": 14550.76246, "trades": 249, "taker_buy_volume": 83448.2, "taker_buy_quote": 8565.71592}, {"ts": 1773326760000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 268224.9, "quote_volume": 27560.94348, "trades": 321, "taker_buy_volume": 124884.6, "taker_buy_quote": 12827.87954}, {"ts": 1773326820000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.1029, "volume": 121448.8, "quote_volume": 12516.06336, "trades": 370, "taker_buy_volume": 67310.7, "taker_buy_quote": 6937.45455}, {"ts": 1773326880000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 186305.3, "quote_volume": 19152.4594, "trades": 298, "taker_buy_volume": 107451.5, "taker_buy_quote": 11044.24273}, {"ts": 1773326940000, "open": 0.1027, "high": 0.1028, "low": 0.1023, "close": 0.1027, "volume": 227112.3, "quote_volume": 23280.37767, "trades": 247, "taker_buy_volume": 43544.5, "taker_buy_quote": 4468.04442}, {"ts": 1773327000000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 62519.9, "quote_volume": 6418.83699, "trades": 178, "taker_buy_volume": 50744.1, "taker_buy_quote": 5209.85908}, {"ts": 1773327060000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 114009.3, "quote_volume": 11707.87686, "trades": 368, "taker_buy_volume": 71392.5, "taker_buy_quote": 7331.83427}, {"ts": 1773327120000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 134431.1, "quote_volume": 13827.81546, "trades": 275, "taker_buy_volume": 74455.1, "taker_buy_quote": 7659.74174}, {"ts": 1773327180000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 132338.1, "quote_volume": 13580.93974, "trades": 327, "taker_buy_volume": 78640.6, "taker_buy_quote": 8070.37568}, {"ts": 1773327240000, "open": 0.1028, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 112157.1, "quote_volume": 11535.7596, "trades": 140, "taker_buy_volume": 60609.2, "taker_buy_quote": 6233.81407}, {"ts": 1773327300000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 68197.3, "quote_volume": 7020.28853, "trades": 80, "taker_buy_volume": 47664.9, "taker_buy_quote": 4906.39971}, {"ts": 1773327360000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 28059.0, "quote_volume": 2884.98073, "trades": 96, "taker_buy_volume": 25964.2, "taker_buy_quote": 2669.62068}, {"ts": 1773327420000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 52960.0, "quote_volume": 5440.53981, "trades": 67, "taker_buy_volume": 36269.6, "taker_buy_quote": 3725.35498}, {"ts": 1773327480000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 106545.2, "quote_volume": 10944.8704, "trades": 185, "taker_buy_volume": 60594.9, "taker_buy_quote": 6223.9209}, {"ts": 1773327540000, "open": 0.1028, "high": 0.1033, "low": 0.1028, "close": 0.1031, "volume": 89312.8, "quote_volume": 9199.74753, "trades": 128, "taker_buy_volume": 45047.6, "taker_buy_quote": 4638.72842}, {"ts": 1773327600000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 76885.4, "quote_volume": 7927.38681, "trades": 159, "taker_buy_volume": 71372.8, "taker_buy_quote": 7358.96669}, {"ts": 1773327660000, "open": 0.1032, "high": 0.1035, "low": 0.103, "close": 0.1033, "volume": 109339.0, "quote_volume": 11301.99837, "trades": 255, "taker_buy_volume": 54187.0, "taker_buy_quote": 5601.99798}, {"ts": 1773327720000, "open": 0.1032, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 86897.0, "quote_volume": 8987.68928, "trades": 257, "taker_buy_volume": 43186.6, "taker_buy_quote": 4465.48063}, {"ts": 1773327780000, "open": 0.1034, "high": 0.1038, "low": 0.1033, "close": 0.1038, "volume": 146066.8, "quote_volume": 15118.80589, "trades": 524, "taker_buy_volume": 79499.2, "taker_buy_quote": 8230.69372}, {"ts": 1773327840000, "open": 0.1038, "high": 0.1038, "low": 0.1034, "close": 0.1036, "volume": 98993.9, "quote_volume": 10258.19051, "trades": 189, "taker_buy_volume": 53337.2, "taker_buy_quote": 5526.63195}, {"ts": 1773327900000, "open": 0.1036, "high": 0.104, "low": 0.1035, "close": 0.1036, "volume": 769039.8, "quote_volume": 79868.56725, "trades": 233, "taker_buy_volume": 706442.6, "taker_buy_quote": 73372.40715}, {"ts": 1773327960000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 155151.0, "quote_volume": 16079.28412, "trades": 158, "taker_buy_volume": 60557.6, "taker_buy_quote": 6275.23313}, {"ts": 1773328020000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 39352.4, "quote_volume": 4065.18341, "trades": 112, "taker_buy_volume": 27377.4, "taker_buy_quote": 2828.08542}, {"ts": 1773328080000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 16739.7, "quote_volume": 1727.50565, "trades": 58, "taker_buy_volume": 7762.1, "taker_buy_quote": 801.04872}, {"ts": 1773328140000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 66833.4, "quote_volume": 6901.39978, "trades": 97, "taker_buy_volume": 43366.3, "taker_buy_quote": 4478.64836}, {"ts": 1773328200000, "open": 0.1032, "high": 0.1034, "low": 0.103, "close": 0.1034, "volume": 60410.4, "quote_volume": 6232.55733, "trades": 142, "taker_buy_volume": 32931.0, "taker_buy_quote": 3399.10455}, {"ts": 1773328260000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 43342.9, "quote_volume": 4484.37273, "trades": 100, "taker_buy_volume": 4191.4, "taker_buy_quote": 433.88375}, {"ts": 1773328320000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 75084.0, "quote_volume": 7766.9361, "trades": 85, "taker_buy_volume": 30989.4, "taker_buy_quote": 3204.56733}, {"ts": 1773328380000, "open": 0.1034, "high": 0.1036, "low": 0.1031, "close": 0.1036, "volume": 91334.0, "quote_volume": 9443.72639, "trades": 95, "taker_buy_volume": 4672.1, "taker_buy_quote": 483.00527}, {"ts": 1773328440000, "open": 0.1036, "high": 0.1041, "low": 0.1036, "close": 0.1038, "volume": 330369.8, "quote_volume": 34354.17262, "trades": 172, "taker_buy_volume": 262603.4, "taker_buy_quote": 27307.95555}, {"ts": 1773328500000, "open": 0.1039, "high": 0.1041, "low": 0.1036, "close": 0.1037, "volume": 226711.3, "quote_volume": 23542.79629, "trades": 154, "taker_buy_volume": 77619.8, "taker_buy_quote": 8063.58386}, {"ts": 1773328560000, "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 88849.3, "quote_volume": 9213.34722, "trades": 111, "taker_buy_volume": 31911.7, "taker_buy_quote": 3309.34964}, {"ts": 1773328620000, "open": 0.1038, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 135141.8, "quote_volume": 13989.30719, "trades": 190, "taker_buy_volume": 93214.8, "taker_buy_quote": 9649.11964}, {"ts": 1773328680000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 69493.7, "quote_volume": 7188.83531, "trades": 115, "taker_buy_volume": 43657.9, "taker_buy_quote": 4515.73846}, {"ts": 1773328740000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 71628.4, "quote_volume": 7417.00847, "trades": 132, "taker_buy_volume": 42505.0, "taker_buy_quote": 4401.52564}, {"ts": 1773328800000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 32796.4, "quote_volume": 3391.52779, "trades": 43, "taker_buy_volume": 22142.8, "taker_buy_quote": 2289.95483}, {"ts": 1773328860000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 201956.1, "quote_volume": 20899.84683, "trades": 265, "taker_buy_volume": 103531.1, "taker_buy_quote": 10715.70471}, {"ts": 1773328920000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 135259.4, "quote_volume": 13999.2797, "trades": 136, "taker_buy_volume": 57074.8, "taker_buy_quote": 5907.2418}, {"ts": 1773328980000, "open": 0.1035, "high": 0.1039, "low": 0.1034, "close": 0.1039, "volume": 140804.3, "quote_volume": 14603.29409, "trades": 148, "taker_buy_volume": 71238.7, "taker_buy_quote": 7381.87771}, {"ts": 1773329040000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 56421.7, "quote_volume": 5863.85817, "trades": 110, "taker_buy_volume": 32509.0, "taker_buy_quote": 3379.32096}, {"ts": 1773329100000, "open": 0.1041, "high": 0.1047, "low": 0.1041, "close": 0.1046, "volume": 189588.4, "quote_volume": 19786.30735, "trades": 167, "taker_buy_volume": 71211.2, "taker_buy_quote": 7434.46552}, {"ts": 1773329160000, "open": 0.1047, "high": 0.1057, "low": 0.1047, "close": 0.1056, "volume": 428129.9, "quote_volume": 45050.58067, "trades": 355, "taker_buy_volume": 194613.8, "taker_buy_quote": 20477.17892}, {"ts": 1773329220000, "open": 0.1056, "high": 0.1057, "low": 0.1053, "close": 0.1054, "volume": 244825.3, "quote_volume": 25812.08633, "trades": 305, "taker_buy_volume": 116529.7, "taker_buy_quote": 12282.50743}, {"ts": 1773329280000, "open": 0.1055, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 172067.6, "quote_volume": 18158.21816, "trades": 349, "taker_buy_volume": 75904.1, "taker_buy_quote": 8010.03152}, {"ts": 1773329340000, "open": 0.1055, "high": 0.1055, "low": 0.1051, "close": 0.1051, "volume": 92911.5, "quote_volume": 9774.89689, "trades": 117, "taker_buy_volume": 18857.5, "taker_buy_quote": 1981.98429}, {"ts": 1773329400000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 32315.8, "quote_volume": 3397.37605, "trades": 99, "taker_buy_volume": 18955.6, "taker_buy_quote": 1993.70768}, {"ts": 1773329460000, "open": 0.1052, "high": 0.1054, "low": 0.1051, "close": 0.1052, "volume": 98170.1, "quote_volume": 10332.79018, "trades": 132, "taker_buy_volume": 24764.1, "taker_buy_quote": 2605.99164}, {"ts": 1773329520000, "open": 0.1053, "high": 0.1054, "low": 0.1051, "close": 0.1052, "volume": 238336.6, "quote_volume": 25081.02682, "trades": 344, "taker_buy_volume": 105890.6, "taker_buy_quote": 11141.54293}, {"ts": 1773329580000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 52623.8, "quote_volume": 5533.23247, "trades": 193, "taker_buy_volume": 10284.6, "taker_buy_quote": 1081.85098}, {"ts": 1773329640000, "open": 0.105, "high": 0.1059, "low": 0.105, "close": 0.1058, "volume": 276428.9, "quote_volume": 29182.20001, "trades": 287, "taker_buy_volume": 129831.2, "taker_buy_quote": 13692.84121}, {"ts": 1773329700000, "open": 0.1058, "high": 0.1061, "low": 0.1057, "close": 0.1058, "volume": 190037.0, "quote_volume": 20124.43634, "trades": 249, "taker_buy_volume": 113257.0, "taker_buy_quote": 11996.55328}, {"ts": 1773329760000, "open": 0.1057, "high": 0.1057, "low": 0.105, "close": 0.105, "volume": 191064.3, "quote_volume": 20107.30259, "trades": 171, "taker_buy_volume": 65677.6, "taker_buy_quote": 6905.20417}, {"ts": 1773329820000, "open": 0.1049, "high": 0.1051, "low": 0.1048, "close": 0.1051, "volume": 209016.8, "quote_volume": 21935.35003, "trades": 175, "taker_buy_volume": 91339.2, "taker_buy_quote": 9586.78073}, {"ts": 1773329880000, "open": 0.1051, "high": 0.1053, "low": 0.105, "close": 0.1053, "volume": 130641.2, "quote_volume": 13734.88362, "trades": 197, "taker_buy_volume": 25876.9, "taker_buy_quote": 2720.37425}, {"ts": 1773329940000, "open": 0.1053, "high": 0.1059, "low": 0.1052, "close": 0.1058, "volume": 151814.5, "quote_volume": 16009.73914, "trades": 265, "taker_buy_volume": 67970.0, "taker_buy_quote": 7168.37825}, {"ts": 1773330000000, "open": 0.1057, "high": 0.1058, "low": 0.1054, "close": 0.1055, "volume": 286118.5, "quote_volume": 30242.45376, "trades": 359, "taker_buy_volume": 186697.8, "taker_buy_quote": 19738.82703}, {"ts": 1773330060000, "open": 0.1054, "high": 0.1056, "low": 0.105, "close": 0.1053, "volume": 211592.7, "quote_volume": 22282.97827, "trades": 262, "taker_buy_volume": 82646.8, "taker_buy_quote": 8699.86061}, {"ts": 1773330120000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 107773.2, "quote_volume": 11349.30214, "trades": 207, "taker_buy_volume": 25381.1, "taker_buy_quote": 2673.76903}, {"ts": 1773330180000, "open": 0.1054, "high": 0.1059, "low": 0.1054, "close": 0.1057, "volume": 273818.3, "quote_volume": 28901.32326, "trades": 294, "taker_buy_volume": 171597.7, "taker_buy_quote": 18115.24332}, {"ts": 1773330240000, "open": 0.1057, "high": 0.106, "low": 0.1056, "close": 0.1056, "volume": 119470.7, "quote_volume": 12643.73201, "trades": 154, "taker_buy_volume": 41419.6, "taker_buy_quote": 4382.25282}, {"ts": 1773330300000, "open": 0.1055, "high": 0.106, "low": 0.1055, "close": 0.106, "volume": 71742.0, "quote_volume": 7583.43876, "trades": 141, "taker_buy_volume": 50279.0, "taker_buy_quote": 5313.04416}, {"ts": 1773330360000, "open": 0.106, "high": 0.1062, "low": 0.1055, "close": 0.1056, "volume": 254105.9, "quote_volume": 26899.8138, "trades": 434, "taker_buy_volume": 97819.6, "taker_buy_quote": 10354.54194}, {"ts": 1773330420000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 148207.1, "quote_volume": 15634.66788, "trades": 181, "taker_buy_volume": 67082.9, "taker_buy_quote": 7077.183}, {"ts": 1773330480000, "open": 0.1055, "high": 0.1059, "low": 0.1055, "close": 0.1057, "volume": 152581.7, "quote_volume": 16126.58267, "trades": 188, "taker_buy_volume": 80803.9, "taker_buy_quote": 8540.12515}, {"ts": 1773330540000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 89962.0, "quote_volume": 9518.73369, "trades": 180, "taker_buy_volume": 38468.2, "taker_buy_quote": 4071.33765}, {"ts": 1773330600000, "open": 0.1058, "high": 0.1063, "low": 0.1057, "close": 0.1058, "volume": 470324.5, "quote_volume": 49840.3783, "trades": 346, "taker_buy_volume": 131125.9, "taker_buy_quote": 13905.05014}, {"ts": 1773330660000, "open": 0.1058, "high": 0.1058, "low": 0.1054, "close": 0.1056, "volume": 93504.1, "quote_volume": 9877.80479, "trades": 129, "taker_buy_volume": 49616.7, "taker_buy_quote": 5239.82868}, {"ts": 1773330720000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 81279.8, "quote_volume": 8591.44804, "trades": 258, "taker_buy_volume": 34492.3, "taker_buy_quote": 3645.93959}, {"ts": 1773330780000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 59051.7, "quote_volume": 6250.17552, "trades": 164, "taker_buy_volume": 21313.2, "taker_buy_quote": 2256.59014}, {"ts": 1773330840000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 74166.8, "quote_volume": 7835.4172, "trades": 220, "taker_buy_volume": 22240.3, "taker_buy_quote": 2349.45999}, {"ts": 1773330900000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 104264.7, "quote_volume": 11023.01426, "trades": 253, "taker_buy_volume": 72171.3, "taker_buy_quote": 7630.11664}, {"ts": 1773330960000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 39891.5, "quote_volume": 4219.5197, "trades": 67, "taker_buy_volume": 9254.7, "taker_buy_quote": 978.78748}, {"ts": 1773331020000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 142752.3, "quote_volume": 15105.98243, "trades": 203, "taker_buy_volume": 80198.4, "taker_buy_quote": 8487.0046}, {"ts": 1773331080000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 58390.0, "quote_volume": 6177.41363, "trades": 124, "taker_buy_volume": 20162.9, "taker_buy_quote": 2133.20542}, {"ts": 1773331140000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 170307.8, "quote_volume": 18041.32151, "trades": 265, "taker_buy_volume": 47831.6, "taker_buy_quote": 5063.97557}, {"ts": 1773331200000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 74906.3, "quote_volume": 7923.58921, "trades": 181, "taker_buy_volume": 55242.8, "taker_buy_quote": 5844.70241}, {"ts": 1773331260000, "open": 0.1058, "high": 0.1064, "low": 0.1058, "close": 0.1062, "volume": 110283.6, "quote_volume": 11710.71737, "trades": 168, "taker_buy_volume": 48793.9, "taker_buy_quote": 5183.14068}, {"ts": 1773331320000, "open": 0.1063, "high": 0.1064, "low": 0.1059, "close": 0.1059, "volume": 215691.3, "quote_volume": 22883.28197, "trades": 219, "taker_buy_volume": 73070.0, "taker_buy_quote": 7754.29753}, {"ts": 1773331380000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 112229.9, "quote_volume": 11907.83394, "trades": 122, "taker_buy_volume": 48588.4, "taker_buy_quote": 5155.51249}, {"ts": 1773331440000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 89434.5, "quote_volume": 9503.79066, "trades": 156, "taker_buy_volume": 40779.5, "taker_buy_quote": 4333.00886}, {"ts": 1773331500000, "open": 0.1064, "high": 0.1066, "low": 0.1061, "close": 0.1062, "volume": 139164.7, "quote_volume": 14795.10198, "trades": 295, "taker_buy_volume": 91946.9, "taker_buy_quote": 9775.20824}, {"ts": 1773331560000, "open": 0.1061, "high": 0.1061, "low": 0.1056, "close": 0.1056, "volume": 93445.8, "quote_volume": 9883.7664, "trades": 191, "taker_buy_volume": 18046.3, "taker_buy_quote": 1909.32026}, {"ts": 1773331620000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 80036.7, "quote_volume": 8449.58397, "trades": 192, "taker_buy_volume": 37273.4, "taker_buy_quote": 3934.19737}, {"ts": 1773331680000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 132054.4, "quote_volume": 13949.8182, "trades": 276, "taker_buy_volume": 83270.3, "taker_buy_quote": 8797.32632}, {"ts": 1773331740000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 78646.3, "quote_volume": 8300.03665, "trades": 158, "taker_buy_volume": 21556.7, "taker_buy_quote": 2275.51126}, {"ts": 1773331800000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 76392.1, "quote_volume": 8071.94967, "trades": 133, "taker_buy_volume": 35233.3, "taker_buy_quote": 3723.66934}, {"ts": 1773331860000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 55507.0, "quote_volume": 5858.89231, "trades": 117, "taker_buy_volume": 28062.1, "taker_buy_quote": 2962.20871}, {"ts": 1773331920000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 97759.1, "quote_volume": 10304.81658, "trades": 132, "taker_buy_volume": 41938.0, "taker_buy_quote": 4420.64959}, {"ts": 1773331980000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 87706.7, "quote_volume": 9237.13067, "trades": 128, "taker_buy_volume": 56047.1, "taker_buy_quote": 5902.24148}, {"ts": 1773332040000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 71908.4, "quote_volume": 7583.48429, "trades": 133, "taker_buy_volume": 31690.5, "taker_buy_quote": 3342.02782}, {"ts": 1773332100000, "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 32351.6, "quote_volume": 3403.77028, "trades": 87, "taker_buy_volume": 13387.8, "taker_buy_quote": 1407.87319}, {"ts": 1773332160000, "open": 0.1053, "high": 0.1057, "low": 0.1052, "close": 0.1057, "volume": 66780.9, "quote_volume": 7042.86974, "trades": 158, "taker_buy_volume": 45039.8, "taker_buy_quote": 4747.19247}, {"ts": 1773332220000, "open": 0.1057, "high": 0.1061, "low": 0.1057, "close": 0.1059, "volume": 146903.6, "quote_volume": 15553.35057, "trades": 198, "taker_buy_volume": 43436.0, "taker_buy_quote": 4600.46108}, {"ts": 1773332280000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 95486.0, "quote_volume": 10098.98042, "trades": 144, "taker_buy_volume": 45812.2, "taker_buy_quote": 4847.60007}, {"ts": 1773332340000, "open": 0.1057, "high": 0.1064, "low": 0.1057, "close": 0.1063, "volume": 282304.2, "quote_volume": 29954.84372, "trades": 205, "taker_buy_volume": 215388.9, "taker_buy_quote": 22844.10286}, {"ts": 1773332400000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 171261.7, "quote_volume": 18245.13355, "trades": 175, "taker_buy_volume": 73942.0, "taker_buy_quote": 7875.32675}, {"ts": 1773332460000, "open": 0.1066, "high": 0.107, "low": 0.1066, "close": 0.1069, "volume": 273483.5, "quote_volume": 29223.26743, "trades": 402, "taker_buy_volume": 187125.8, "taker_buy_quote": 19999.7024}, {"ts": 1773332520000, "open": 0.1069, "high": 0.1073, "low": 0.1069, "close": 0.107, "volume": 198245.9, "quote_volume": 21244.77437, "trades": 209, "taker_buy_volume": 81717.8, "taker_buy_quote": 8756.3295}, {"ts": 1773332580000, "open": 0.107, "high": 0.1072, "low": 0.1067, "close": 0.107, "volume": 364125.2, "quote_volume": 38910.67209, "trades": 339, "taker_buy_volume": 240821.4, "taker_buy_quote": 25723.30552}, {"ts": 1773332640000, "open": 0.107, "high": 0.1072, "low": 0.1066, "close": 0.1066, "volume": 99146.3, "quote_volume": 10602.0146, "trades": 191, "taker_buy_volume": 39012.5, "taker_buy_quote": 4170.77224}, {"ts": 1773332700000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 97289.4, "quote_volume": 10385.10694, "trades": 311, "taker_buy_volume": 42099.0, "taker_buy_quote": 4493.66557}, {"ts": 1773332760000, "open": 0.1067, "high": 0.1067, "low": 0.1062, "close": 0.1063, "volume": 221468.5, "quote_volume": 23555.92675, "trades": 207, "taker_buy_volume": 73660.3, "taker_buy_quote": 7840.27491}, {"ts": 1773332820000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 88985.0, "quote_volume": 9456.34118, "trades": 194, "taker_buy_volume": 71319.1, "taker_buy_quote": 7579.77374}, {"ts": 1773332880000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 41781.4, "quote_volume": 4441.31931, "trades": 118, "taker_buy_volume": 27335.1, "taker_buy_quote": 2905.72113}, {"ts": 1773332940000, "open": 0.1063, "high": 0.1067, "low": 0.1063, "close": 0.1065, "volume": 208716.9, "quote_volume": 22232.73152, "trades": 174, "taker_buy_volume": 158276.7, "taker_buy_quote": 16857.35741}, {"ts": 1773333000000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 113480.8, "quote_volume": 12093.73005, "trades": 212, "taker_buy_volume": 41691.6, "taker_buy_quote": 4443.93942}, {"ts": 1773333060000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1065, "volume": 172236.2, "quote_volume": 18343.012, "trades": 147, "taker_buy_volume": 62422.1, "taker_buy_quote": 6648.64089}, {"ts": 1773333120000, "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 109520.2, "quote_volume": 11672.0064, "trades": 102, "taker_buy_volume": 79822.2, "taker_buy_quote": 8507.54837}, {"ts": 1773333180000, "open": 0.1068, "high": 0.1072, "low": 0.1068, "close": 0.1071, "volume": 132699.8, "quote_volume": 14195.63749, "trades": 178, "taker_buy_volume": 58651.5, "taker_buy_quote": 6275.50424}, {"ts": 1773333240000, "open": 0.1071, "high": 0.1074, "low": 0.107, "close": 0.107, "volume": 109452.7, "quote_volume": 11736.21373, "trades": 206, "taker_buy_volume": 25113.3, "taker_buy_quote": 2693.42876}, {"ts": 1773333300000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 85676.9, "quote_volume": 9168.47673, "trades": 138, "taker_buy_volume": 34394.1, "taker_buy_quote": 3680.34056}, {"ts": 1773333360000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 142109.7, "quote_volume": 15248.94809, "trades": 137, "taker_buy_volume": 95923.8, "taker_buy_quote": 10293.27689}, {"ts": 1773333420000, "open": 0.1073, "high": 0.1074, "low": 0.107, "close": 0.1072, "volume": 125554.6, "quote_volume": 13456.95994, "trades": 236, "taker_buy_volume": 82268.2, "taker_buy_quote": 8817.71138}, {"ts": 1773333480000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 226087.6, "quote_volume": 24280.16487, "trades": 251, "taker_buy_volume": 108939.6, "taker_buy_quote": 11697.10525}, {"ts": 1773333540000, "open": 0.1074, "high": 0.1082, "low": 0.1074, "close": 0.108, "volume": 685477.4, "quote_volume": 73985.75066, "trades": 458, "taker_buy_volume": 485820.7, "taker_buy_quote": 52438.1239}, {"ts": 1773333600000, "open": 0.108, "high": 0.1082, "low": 0.1079, "close": 0.108, "volume": 393965.4, "quote_volume": 42576.70875, "trades": 403, "taker_buy_volume": 224458.4, "taker_buy_quote": 24264.16309}, {"ts": 1773333660000, "open": 0.108, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 78024.6, "quote_volume": 8421.4933, "trades": 111, "taker_buy_volume": 50043.8, "taker_buy_quote": 5403.89519}, {"ts": 1773333720000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 49317.4, "quote_volume": 5314.97771, "trades": 96, "taker_buy_volume": 21496.4, "taker_buy_quote": 2317.80559}, {"ts": 1773333780000, "open": 0.1079, "high": 0.1082, "low": 0.1078, "close": 0.1081, "volume": 104488.2, "quote_volume": 11280.28769, "trades": 234, "taker_buy_volume": 59260.6, "taker_buy_quote": 6400.60181}, {"ts": 1773333840000, "open": 0.1081, "high": 0.1084, "low": 0.108, "close": 0.1083, "volume": 79187.3, "quote_volume": 8555.05997, "trades": 99, "taker_buy_volume": 40345.2, "taker_buy_quote": 4359.435}, {"ts": 1773333900000, "open": 0.1083, "high": 0.1084, "low": 0.108, "close": 0.1081, "volume": 179057.7, "quote_volume": 19368.69199, "trades": 241, "taker_buy_volume": 68892.4, "taker_buy_quote": 7456.1755}, {"ts": 1773333960000, "open": 0.1082, "high": 0.1082, "low": 0.1077, "close": 0.1077, "volume": 314840.3, "quote_volume": 33946.16502, "trades": 329, "taker_buy_volume": 167034.6, "taker_buy_quote": 18004.64844}, {"ts": 1773334020000, "open": 0.1077, "high": 0.1081, "low": 0.1075, "close": 0.108, "volume": 301444.4, "quote_volume": 32478.38745, "trades": 434, "taker_buy_volume": 135633.7, "taker_buy_quote": 14618.79043}, {"ts": 1773334080000, "open": 0.1081, "high": 0.1085, "low": 0.1081, "close": 0.1083, "volume": 156069.3, "quote_volume": 16896.84311, "trades": 185, "taker_buy_volume": 73427.2, "taker_buy_quote": 7948.30295}, {"ts": 1773334140000, "open": 0.1084, "high": 0.1089, "low": 0.1084, "close": 0.1088, "volume": 497366.5, "quote_volume": 54056.28323, "trades": 497, "taker_buy_volume": 277432.9, "taker_buy_quote": 30157.98159}, {"ts": 1773334200000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 386268.3, "quote_volume": 42062.35717, "trades": 491, "taker_buy_volume": 165383.2, "taker_buy_quote": 18009.41162}, {"ts": 1773334260000, "open": 0.109, "high": 0.1093, "low": 0.1088, "close": 0.1091, "volume": 344665.7, "quote_volume": 37575.89935, "trades": 400, "taker_buy_volume": 212648.0, "taker_buy_quote": 23183.86687}, {"ts": 1773334320000, "open": 0.1092, "high": 0.1095, "low": 0.1091, "close": 0.1092, "volume": 389129.0, "quote_volume": 42538.98333, "trades": 293, "taker_buy_volume": 199715.4, "taker_buy_quote": 21835.43731}, {"ts": 1773334380000, "open": 0.1092, "high": 0.1094, "low": 0.109, "close": 0.1091, "volume": 291132.3, "quote_volume": 31779.14752, "trades": 429, "taker_buy_volume": 118291.5, "taker_buy_quote": 12914.41103}, {"ts": 1773334440000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 83411.0, "quote_volume": 9088.3811, "trades": 152, "taker_buy_volume": 34639.2, "taker_buy_quote": 3776.41946}, {"ts": 1773334500000, "open": 0.1089, "high": 0.1094, "low": 0.1089, "close": 0.1091, "volume": 212677.6, "quote_volume": 23225.46955, "trades": 226, "taker_buy_volume": 140498.6, "taker_buy_quote": 15340.88469}, {"ts": 1773334560000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 83028.8, "quote_volume": 9042.66359, "trades": 275, "taker_buy_volume": 28898.2, "taker_buy_quote": 3148.40498}, {"ts": 1773334620000, "open": 0.1089, "high": 0.1089, "low": 0.1082, "close": 0.1085, "volume": 94487.7, "quote_volume": 10249.8117, "trades": 255, "taker_buy_volume": 23148.1, "taker_buy_quote": 2513.60744}, {"ts": 1773334680000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 94595.8, "quote_volume": 10281.55195, "trades": 100, "taker_buy_volume": 45772.7, "taker_buy_quote": 4975.23943}, {"ts": 1773334740000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 189041.1, "quote_volume": 20542.93937, "trades": 169, "taker_buy_volume": 64479.0, "taker_buy_quote": 7006.94967}, {"ts": 1773334800000, "open": 0.1085, "high": 0.1085, "low": 0.1081, "close": 0.1082, "volume": 202158.3, "quote_volume": 21889.32758, "trades": 239, "taker_buy_volume": 105556.4, "taker_buy_quote": 11430.68236}, {"ts": 1773334860000, "open": 0.1081, "high": 0.1081, "low": 0.1077, "close": 0.1078, "volume": 99659.7, "quote_volume": 10747.25757, "trades": 239, "taker_buy_volume": 39670.5, "taker_buy_quote": 4278.02354}, {"ts": 1773334920000, "open": 0.1079, "high": 0.1085, "low": 0.1079, "close": 0.108, "volume": 376308.1, "quote_volume": 40719.20364, "trades": 393, "taker_buy_volume": 248361.7, "taker_buy_quote": 26876.71984}, {"ts": 1773334980000, "open": 0.1081, "high": 0.1083, "low": 0.1079, "close": 0.1081, "volume": 127413.0, "quote_volume": 13766.4815, "trades": 172, "taker_buy_volume": 55872.5, "taker_buy_quote": 6036.18816}, {"ts": 1773335040000, "open": 0.1082, "high": 0.1086, "low": 0.1082, "close": 0.1082, "volume": 176400.6, "quote_volume": 19108.27779, "trades": 164, "taker_buy_volume": 80333.9, "taker_buy_quote": 8703.3898}, {"ts": 1773335100000, "open": 0.1083, "high": 0.1088, "low": 0.1083, "close": 0.1087, "volume": 230500.0, "quote_volume": 25032.63524, "trades": 271, "taker_buy_volume": 79806.1, "taker_buy_quote": 8663.70815}, {"ts": 1773335160000, "open": 0.1087, "high": 0.1087, "low": 0.1083, "close": 0.1085, "volume": 154868.5, "quote_volume": 16787.84659, "trades": 182, "taker_buy_volume": 80621.4, "taker_buy_quote": 8739.59149}, {"ts": 1773335220000, "open": 0.1085, "high": 0.1088, "low": 0.1084, "close": 0.1087, "volume": 192426.7, "quote_volume": 20910.30445, "trades": 263, "taker_buy_volume": 118745.6, "taker_buy_quote": 12900.02064}, {"ts": 1773335280000, "open": 0.1087, "high": 0.1087, "low": 0.1084, "close": 0.1087, "volume": 198416.2, "quote_volume": 21552.82541, "trades": 266, "taker_buy_volume": 111692.5, "taker_buy_quote": 12132.32979}, {"ts": 1773335340000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 108862.8, "quote_volume": 11843.94717, "trades": 244, "taker_buy_volume": 32965.0, "taker_buy_quote": 3586.592}, {"ts": 1773335400000, "open": 0.1088, "high": 0.1091, "low": 0.1084, "close": 0.1086, "volume": 608317.9, "quote_volume": 66106.61947, "trades": 355, "taker_buy_volume": 152838.2, "taker_buy_quote": 16615.07329}, {"ts": 1773335460000, "open": 0.1086, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 162832.3, "quote_volume": 17691.16442, "trades": 203, "taker_buy_volume": 109068.6, "taker_buy_quote": 11849.20702}, {"ts": 1773335520000, "open": 0.1086, "high": 0.1089, "low": 0.1085, "close": 0.1088, "volume": 202482.9, "quote_volume": 22011.71141, "trades": 237, "taker_buy_volume": 93210.7, "taker_buy_quote": 10140.54139}, {"ts": 1773335580000, "open": 0.1089, "high": 0.1094, "low": 0.1088, "close": 0.1092, "volume": 122718.8, "quote_volume": 13391.34564, "trades": 225, "taker_buy_volume": 82337.9, "taker_buy_quote": 8983.18098}, {"ts": 1773335640000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.1089, "volume": 112211.6, "quote_volume": 12233.87567, "trades": 178, "taker_buy_volume": 56776.4, "taker_buy_quote": 6187.78032}, {"ts": 1773335700000, "open": 0.1089, "high": 0.1094, "low": 0.1088, "close": 0.1092, "volume": 290500.7, "quote_volume": 31692.69383, "trades": 284, "taker_buy_volume": 186404.0, "taker_buy_quote": 20331.48887}, {"ts": 1773335760000, "open": 0.1092, "high": 0.1093, "low": 0.1089, "close": 0.109, "volume": 295520.2, "quote_volume": 32226.81357, "trades": 489, "taker_buy_volume": 148151.2, "taker_buy_quote": 16162.16808}, {"ts": 1773335820000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 244909.9, "quote_volume": 26673.75215, "trades": 343, "taker_buy_volume": 109208.9, "taker_buy_quote": 11895.56761}, {"ts": 1773335880000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 78107.7, "quote_volume": 8502.14278, "trades": 187, "taker_buy_volume": 55800.6, "taker_buy_quote": 6074.05381}, {"ts": 1773335940000, "open": 0.1088, "high": 0.1089, "low": 0.1082, "close": 0.1082, "volume": 374806.5, "quote_volume": 40636.80819, "trades": 414, "taker_buy_volume": 117365.6, "taker_buy_quote": 12719.58964}, {"ts": 1773336000000, "open": 0.1082, "high": 0.1087, "low": 0.108, "close": 0.1087, "volume": 232324.1, "quote_volume": 25160.92962, "trades": 270, "taker_buy_volume": 107892.5, "taker_buy_quote": 11683.96374}, {"ts": 1773336060000, "open": 0.1087, "high": 0.1089, "low": 0.1086, "close": 0.1088, "volume": 283998.7, "quote_volume": 30907.41063, "trades": 285, "taker_buy_volume": 135401.7, "taker_buy_quote": 14738.20885}, {"ts": 1773336120000, "open": 0.1088, "high": 0.1093, "low": 0.1087, "close": 0.1092, "volume": 152343.2, "quote_volume": 16607.14412, "trades": 234, "taker_buy_volume": 59473.2, "taker_buy_quote": 6480.7787}, {"ts": 1773336180000, "open": 0.1093, "high": 0.1095, "low": 0.1091, "close": 0.1092, "volume": 159203.8, "quote_volume": 17402.28794, "trades": 220, "taker_buy_volume": 107304.2, "taker_buy_quote": 11731.33241}, {"ts": 1773336240000, "open": 0.1092, "high": 0.1093, "low": 0.1089, "close": 0.1091, "volume": 207808.3, "quote_volume": 22671.60197, "trades": 198, "taker_buy_volume": 119314.2, "taker_buy_quote": 13022.10645}, {"ts": 1773336300000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.109, "volume": 131089.3, "quote_volume": 14296.58629, "trades": 139, "taker_buy_volume": 84655.0, "taker_buy_quote": 9233.34888}, {"ts": 1773336360000, "open": 0.1091, "high": 0.1095, "low": 0.1087, "close": 0.1088, "volume": 364813.7, "quote_volume": 39791.63185, "trades": 268, "taker_buy_volume": 139114.9, "taker_buy_quote": 15160.27986}, {"ts": 1773336420000, "open": 0.1088, "high": 0.1088, "low": 0.1084, "close": 0.1084, "volume": 914805.5, "quote_volume": 99335.53739, "trades": 871, "taker_buy_volume": 508271.3, "taker_buy_quote": 55192.69866}, {"ts": 1773336480000, "open": 0.1083, "high": 0.1083, "low": 0.1074, "close": 0.1074, "volume": 2658351.9, "quote_volume": 286595.29948, "trades": 359, "taker_buy_volume": 108332.9, "taker_buy_quote": 11667.33878}, {"ts": 1773336540000, "open": 0.1074, "high": 0.1077, "low": 0.1072, "close": 0.1074, "volume": 517105.4, "quote_volume": 55546.79072, "trades": 380, "taker_buy_volume": 320603.3, "taker_buy_quote": 34437.15103}, {"ts": 1773336600000, "open": 0.1075, "high": 0.108, "low": 0.1075, "close": 0.108, "volume": 90466.6, "quote_volume": 9749.92647, "trades": 87, "taker_buy_volume": 47843.8, "taker_buy_quote": 5156.03232}, {"ts": 1773336660000, "open": 0.108, "high": 0.1081, "low": 0.1078, "close": 0.1079, "volume": 127774.0, "quote_volume": 13792.11782, "trades": 143, "taker_buy_volume": 70039.4, "taker_buy_quote": 7560.18301}, {"ts": 1773336720000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.108, "volume": 150951.7, "quote_volume": 16301.99449, "trades": 215, "taker_buy_volume": 80257.5, "taker_buy_quote": 8665.42601}, {"ts": 1773336780000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 61600.0, "quote_volume": 6638.8856, "trades": 70, "taker_buy_volume": 44134.3, "taker_buy_quote": 4756.82248}, {"ts": 1773336840000, "open": 0.1078, "high": 0.1078, "low": 0.1072, "close": 0.1073, "volume": 99532.7, "quote_volume": 10689.29678, "trades": 107, "taker_buy_volume": 36140.3, "taker_buy_quote": 3881.73158}, {"ts": 1773336900000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 82831.2, "quote_volume": 8905.23955, "trades": 115, "taker_buy_volume": 73031.6, "taker_buy_quote": 7851.39521}, {"ts": 1773336960000, "open": 0.1075, "high": 0.1075, "low": 0.1069, "close": 0.1069, "volume": 676654.0, "quote_volume": 72488.36359, "trades": 441, "taker_buy_volume": 159991.0, "taker_buy_quote": 17136.99848}, {"ts": 1773337020000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 80425.3, "quote_volume": 8609.03434, "trades": 56, "taker_buy_volume": 66621.8, "taker_buy_quote": 7131.56794}, {"ts": 1773337080000, "open": 0.1072, "high": 0.1078, "low": 0.1072, "close": 0.1075, "volume": 345858.7, "quote_volume": 37148.21577, "trades": 263, "taker_buy_volume": 235300.7, "taker_buy_quote": 25257.2924}, {"ts": 1773337140000, "open": 0.1074, "high": 0.1077, "low": 0.1072, "close": 0.1076, "volume": 299627.4, "quote_volume": 32213.54492, "trades": 315, "taker_buy_volume": 185155.6, "taker_buy_quote": 19906.66246}, {"ts": 1773337200000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 73606.9, "quote_volume": 7928.64399, "trades": 119, "taker_buy_volume": 27062.5, "taker_buy_quote": 2915.49501}, {"ts": 1773337260000, "open": 0.1077, "high": 0.1078, "low": 0.1074, "close": 0.1074, "volume": 96134.6, "quote_volume": 10343.27468, "trades": 286, "taker_buy_volume": 59023.7, "taker_buy_quote": 6350.60845}, {"ts": 1773337320000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 148285.5, "quote_volume": 15913.0704, "trades": 145, "taker_buy_volume": 72626.8, "taker_buy_quote": 7794.41931}, {"ts": 1773337380000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 190753.2, "quote_volume": 20451.23268, "trades": 230, "taker_buy_volume": 78768.4, "taker_buy_quote": 8445.64837}, {"ts": 1773337440000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 50117.3, "quote_volume": 5375.62273, "trades": 59, "taker_buy_volume": 43872.6, "taker_buy_quote": 4705.56642}, {"ts": 1773337500000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 44853.7, "quote_volume": 4809.0927, "trades": 169, "taker_buy_volume": 17445.1, "taker_buy_quote": 1870.74816}, {"ts": 1773337560000, "open": 0.1072, "high": 0.1072, "low": 0.1068, "close": 0.1071, "volume": 115140.5, "quote_volume": 12315.07504, "trades": 213, "taker_buy_volume": 73140.9, "taker_buy_quote": 7825.03971}, {"ts": 1773337620000, "open": 0.1071, "high": 0.1077, "low": 0.1071, "close": 0.1076, "volume": 155015.7, "quote_volume": 16661.24152, "trades": 172, "taker_buy_volume": 69248.8, "taker_buy_quote": 7444.3771}, {"ts": 1773337680000, "open": 0.1077, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 82561.2, "quote_volume": 8896.48372, "trades": 129, "taker_buy_volume": 40482.7, "taker_buy_quote": 4361.13167}, {"ts": 1773337740000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 80277.9, "quote_volume": 8624.33102, "trades": 95, "taker_buy_volume": 54268.0, "taker_buy_quote": 5828.80632}, {"ts": 1773337800000, "open": 0.1076, "high": 0.1081, "low": 0.1076, "close": 0.1079, "volume": 181625.9, "quote_volume": 19591.3741, "trades": 165, "taker_buy_volume": 102397.3, "taker_buy_quote": 11041.77827}, {"ts": 1773337860000, "open": 0.108, "high": 0.1081, "low": 0.1078, "close": 0.1079, "volume": 121825.9, "quote_volume": 13155.87131, "trades": 181, "taker_buy_volume": 61165.3, "taker_buy_quote": 6604.16882}, {"ts": 1773337920000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 40611.1, "quote_volume": 4377.52589, "trades": 95, "taker_buy_volume": 14322.7, "taker_buy_quote": 1543.59151}, {"ts": 1773337980000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 78536.3, "quote_volume": 8450.72904, "trades": 128, "taker_buy_volume": 40946.5, "taker_buy_quote": 4406.00704}, {"ts": 1773338040000, "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1073, "volume": 24315.0, "quote_volume": 2614.7117, "trades": 46, "taker_buy_volume": 20945.5, "taker_buy_quote": 2252.67748}, {"ts": 1773338100000, "open": 0.1073, "high": 0.1073, "low": 0.1069, "close": 0.107, "volume": 147134.9, "quote_volume": 15772.91215, "trades": 215, "taker_buy_volume": 76746.9, "taker_buy_quote": 8228.61463}, {"ts": 1773338160000, "open": 0.107, "high": 0.1074, "low": 0.1069, "close": 0.1074, "volume": 133398.9, "quote_volume": 14291.44299, "trades": 150, "taker_buy_volume": 96968.5, "taker_buy_quote": 10394.03874}, {"ts": 1773338220000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 114928.6, "quote_volume": 12346.92395, "trades": 125, "taker_buy_volume": 66617.3, "taker_buy_quote": 7157.2588}, {"ts": 1773338280000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 56265.3, "quote_volume": 6048.41997, "trades": 143, "taker_buy_volume": 22437.5, "taker_buy_quote": 2412.03125}, {"ts": 1773338340000, "open": 0.1075, "high": 0.1077, "low": 0.1072, "close": 0.1072, "volume": 129949.1, "quote_volume": 13961.34397, "trades": 151, "taker_buy_volume": 29584.3, "taker_buy_quote": 3178.91653}, {"ts": 1773338400000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 71768.3, "quote_volume": 7693.29983, "trades": 228, "taker_buy_volume": 47656.9, "taker_buy_quote": 5108.81968}, {"ts": 1773338460000, "open": 0.1072, "high": 0.1072, "low": 0.1068, "close": 0.1068, "volume": 54274.6, "quote_volume": 5803.37572, "trades": 87, "taker_buy_volume": 21830.2, "taker_buy_quote": 2334.62553}, {"ts": 1773338520000, "open": 0.1069, "high": 0.1072, "low": 0.1069, "close": 0.107, "volume": 125486.1, "quote_volume": 13441.49776, "trades": 223, "taker_buy_volume": 63101.3, "taker_buy_quote": 6758.03419}, {"ts": 1773338580000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 61789.5, "quote_volume": 6610.74457, "trades": 74, "taker_buy_volume": 31308.4, "taker_buy_quote": 3349.94715}, {"ts": 1773338640000, "open": 0.1069, "high": 0.107, "low": 0.1066, "close": 0.1068, "volume": 162620.0, "quote_volume": 17370.4088, "trades": 216, "taker_buy_volume": 98163.5, "taker_buy_quote": 10487.2538}, {"ts": 1773338700000, "open": 0.1069, "high": 0.1069, "low": 0.1065, "close": 0.1065, "volume": 31332.8, "quote_volume": 3341.30404, "trades": 65, "taker_buy_volume": 10667.0, "taker_buy_quote": 1138.03934}, {"ts": 1773338760000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 40302.8, "quote_volume": 4294.6835, "trades": 240, "taker_buy_volume": 9598.4, "taker_buy_quote": 1023.14465}, {"ts": 1773338820000, "open": 0.1066, "high": 0.107, "low": 0.1066, "close": 0.107, "volume": 68830.1, "quote_volume": 7355.20077, "trades": 144, "taker_buy_volume": 13789.8, "taker_buy_quote": 1473.44467}, {"ts": 1773338880000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 74696.4, "quote_volume": 8001.67771, "trades": 144, "taker_buy_volume": 51689.9, "taker_buy_quote": 5537.50982}, {"ts": 1773338940000, "open": 0.107, "high": 0.1072, "low": 0.1069, "close": 0.1071, "volume": 38361.8, "quote_volume": 4107.06316, "trades": 37, "taker_buy_volume": 22007.5, "taker_buy_quote": 2356.11403}, {"ts": 1773339000000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 28974.2, "quote_volume": 3106.03424, "trades": 89, "taker_buy_volume": 13101.8, "taker_buy_quote": 1404.51296}, {"ts": 1773339060000, "open": 0.1072, "high": 0.1072, "low": 0.1067, "close": 0.1067, "volume": 91906.4, "quote_volume": 9815.365, "trades": 116, "taker_buy_volume": 46188.2, "taker_buy_quote": 4931.77376}, {"ts": 1773339120000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 49814.9, "quote_volume": 5311.60681, "trades": 136, "taker_buy_volume": 27486.8, "taker_buy_quote": 2931.43135}, {"ts": 1773339180000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 77561.0, "quote_volume": 8277.18009, "trades": 160, "taker_buy_volume": 45225.2, "taker_buy_quote": 4826.95023}, {"ts": 1773339240000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 83785.0, "quote_volume": 8952.51875, "trades": 89, "taker_buy_volume": 62548.7, "taker_buy_quote": 6682.67123}, {"ts": 1773339300000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 24596.8, "quote_volume": 2631.70592, "trades": 30, "taker_buy_volume": 1853.0, "taker_buy_quote": 198.18699}, {"ts": 1773339360000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 74444.9, "quote_volume": 7973.61644, "trades": 92, "taker_buy_volume": 31004.6, "taker_buy_quote": 3321.56149}, {"ts": 1773339420000, "open": 0.1069, "high": 0.1069, "low": 0.1065, "close": 0.1066, "volume": 97271.6, "quote_volume": 10378.34513, "trades": 138, "taker_buy_volume": 52844.9, "taker_buy_quote": 5638.88197}, {"ts": 1773339480000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 63450.9, "quote_volume": 6771.30262, "trades": 92, "taker_buy_volume": 40551.9, "taker_buy_quote": 4327.98775}, {"ts": 1773339540000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 32107.1, "quote_volume": 3428.01363, "trades": 80, "taker_buy_volume": 12537.6, "taker_buy_quote": 1339.30564}, {"ts": 1773339600000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 51797.3, "quote_volume": 5514.19008, "trades": 145, "taker_buy_volume": 13558.1, "taker_buy_quote": 1443.65644}, {"ts": 1773339660000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 67154.0, "quote_volume": 7139.97906, "trades": 122, "taker_buy_volume": 43350.0, "taker_buy_quote": 4609.22037}, {"ts": 1773339720000, "open": 0.1064, "high": 0.1071, "low": 0.1064, "close": 0.107, "volume": 556664.0, "quote_volume": 59316.68951, "trades": 317, "taker_buy_volume": 345337.3, "taker_buy_quote": 36797.13543}, {"ts": 1773339780000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 8536.0, "quote_volume": 913.223, "trades": 33, "taker_buy_volume": 5599.6, "taker_buy_quote": 599.1656}, {"ts": 1773339840000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 101043.0, "quote_volume": 10808.72031, "trades": 79, "taker_buy_volume": 31801.6, "taker_buy_quote": 3402.7712}, {"ts": 1773339900000, "open": 0.107, "high": 0.1074, "low": 0.107, "close": 0.1073, "volume": 148360.2, "quote_volume": 15906.24883, "trades": 156, "taker_buy_volume": 85354.3, "taker_buy_quote": 9148.48955}, {"ts": 1773339960000, "open": 0.1073, "high": 0.1073, "low": 0.1069, "close": 0.107, "volume": 67597.6, "quote_volume": 7234.47874, "trades": 206, "taker_buy_volume": 42845.5, "taker_buy_quote": 4585.35403}, {"ts": 1773340020000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 144515.0, "quote_volume": 15457.75446, "trades": 322, "taker_buy_volume": 99674.6, "taker_buy_quote": 10660.52008}, {"ts": 1773340080000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 12217.0, "quote_volume": 1307.64966, "trades": 41, "taker_buy_volume": 2893.5, "taker_buy_quote": 309.86318}, {"ts": 1773340140000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 41307.4, "quote_volume": 4430.28254, "trades": 50, "taker_buy_volume": 20079.9, "taker_buy_quote": 2152.69477}, {"ts": 1773340200000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 66866.1, "quote_volume": 7180.60718, "trades": 109, "taker_buy_volume": 39254.7, "taker_buy_quote": 4215.24221}, {"ts": 1773340260000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 38826.8, "quote_volume": 4162.34754, "trades": 39, "taker_buy_volume": 9552.1, "taker_buy_quote": 1024.0019}, {"ts": 1773340320000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 83358.2, "quote_volume": 8944.33858, "trades": 248, "taker_buy_volume": 47459.1, "taker_buy_quote": 5092.3726}, {"ts": 1773340380000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 37263.1, "quote_volume": 3996.14375, "trades": 121, "taker_buy_volume": 15231.2, "taker_buy_quote": 1634.18531}, {"ts": 1773340440000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 110106.8, "quote_volume": 11796.87316, "trades": 117, "taker_buy_volume": 49332.7, "taker_buy_quote": 5284.99829}, {"ts": 1773340500000, "open": 0.1073, "high": 0.1076, "low": 0.1071, "close": 0.1075, "volume": 240023.5, "quote_volume": 25753.09618, "trades": 181, "taker_buy_volume": 121392.4, "taker_buy_quote": 13030.07868}, {"ts": 1773340560000, "open": 0.1076, "high": 0.1078, "low": 0.1075, "close": 0.1078, "volume": 112806.7, "quote_volume": 12143.18211, "trades": 170, "taker_buy_volume": 38118.8, "taker_buy_quote": 4105.05673}, {"ts": 1773340620000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 28954.2, "quote_volume": 3121.18094, "trades": 65, "taker_buy_volume": 16978.5, "taker_buy_quote": 1830.42302}, {"ts": 1773340680000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 124181.2, "quote_volume": 13375.34048, "trades": 156, "taker_buy_volume": 28068.6, "taker_buy_quote": 3023.58563}, {"ts": 1773340740000, "open": 0.1077, "high": 0.1084, "low": 0.1076, "close": 0.1082, "volume": 364214.0, "quote_volume": 39329.06301, "trades": 223, "taker_buy_volume": 292129.3, "taker_buy_quote": 31542.97458}, {"ts": 1773340800000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 89572.0, "quote_volume": 9682.75221, "trades": 49, "taker_buy_volume": 42370.2, "taker_buy_quote": 4580.23763}, {"ts": 1773340860000, "open": 0.1081, "high": 0.1081, "low": 0.1077, "close": 0.1077, "volume": 141032.9, "quote_volume": 15207.78702, "trades": 162, "taker_buy_volume": 79466.6, "taker_buy_quote": 8566.86412}, {"ts": 1773340920000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 70493.3, "quote_volume": 7596.05415, "trades": 105, "taker_buy_volume": 51997.0, "taker_buy_quote": 5602.85477}, {"ts": 1773340980000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 36514.2, "quote_volume": 3926.13664, "trades": 65, "taker_buy_volume": 14925.7, "taker_buy_quote": 1603.98204}, {"ts": 1773341040000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 135903.6, "quote_volume": 14585.11767, "trades": 55, "taker_buy_volume": 93784.6, "taker_buy_quote": 10064.21861}, {"ts": 1773341100000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 81996.1, "quote_volume": 8790.86466, "trades": 140, "taker_buy_volume": 47250.0, "taker_buy_quote": 5066.37414}, {"ts": 1773341160000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 45267.8, "quote_volume": 4849.99122, "trades": 91, "taker_buy_volume": 24206.4, "taker_buy_quote": 2593.68892}, {"ts": 1773341220000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 51491.4, "quote_volume": 5509.60294, "trades": 96, "taker_buy_volume": 32288.5, "taker_buy_quote": 3454.977}, {"ts": 1773341280000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 184412.7, "quote_volume": 19759.36531, "trades": 125, "taker_buy_volume": 106982.7, "taker_buy_quote": 11464.16291}, {"ts": 1773341340000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 32340.5, "quote_volume": 3462.10857, "trades": 37, "taker_buy_volume": 9663.1, "taker_buy_quote": 1034.77666}, {"ts": 1773341400000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 75170.9, "quote_volume": 8046.19088, "trades": 202, "taker_buy_volume": 35744.4, "taker_buy_quote": 3826.29989}, {"ts": 1773341460000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 32996.1, "quote_volume": 3535.41661, "trades": 54, "taker_buy_volume": 28542.6, "taker_buy_quote": 3058.27813}, {"ts": 1773341520000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 11055.1, "quote_volume": 1184.83672, "trades": 41, "taker_buy_volume": 7638.8, "taker_buy_quote": 818.87874}, {"ts": 1773341580000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 109518.7, "quote_volume": 11731.90321, "trades": 285, "taker_buy_volume": 51647.8, "taker_buy_quote": 5532.06381}, {"ts": 1773341640000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 19320.4, "quote_volume": 2069.21484, "trades": 61, "taker_buy_volume": 594.0, "taker_buy_quote": 63.6174}, {"ts": 1773341700000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 46892.2, "quote_volume": 5017.4654, "trades": 127, "taker_buy_volume": 25193.7, "taker_buy_quote": 2695.7259}, {"ts": 1773341760000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 47025.2, "quote_volume": 5031.64032, "trades": 52, "taker_buy_volume": 16275.7, "taker_buy_quote": 1741.4999}, {"ts": 1773341820000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 71744.9, "quote_volume": 7678.25273, "trades": 125, "taker_buy_volume": 45278.1, "taker_buy_quote": 4846.34773}, {"ts": 1773341880000, "open": 0.1069, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 46384.1, "quote_volume": 4957.89742, "trades": 95, "taker_buy_volume": 36809.7, "taker_buy_quote": 3934.92015}, {"ts": 1773341940000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 18609.9, "quote_volume": 1991.93033, "trades": 53, "taker_buy_volume": 15264.0, "taker_buy_quote": 1633.91903}, {"ts": 1773342000000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 125081.5, "quote_volume": 13398.42802, "trades": 159, "taker_buy_volume": 76211.6, "taker_buy_quote": 8160.80917}, {"ts": 1773342060000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 87246.1, "quote_volume": 9351.88517, "trades": 186, "taker_buy_volume": 38230.8, "taker_buy_quote": 4098.89204}, {"ts": 1773342120000, "open": 0.1072, "high": 0.1072, "low": 0.1069, "close": 0.1069, "volume": 70074.7, "quote_volume": 7503.90571, "trades": 91, "taker_buy_volume": 26918.7, "taker_buy_quote": 2881.94577}, {"ts": 1773342180000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 83319.0, "quote_volume": 8917.48559, "trades": 393, "taker_buy_volume": 60531.9, "taker_buy_quote": 6479.32339}, {"ts": 1773342240000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 76678.0, "quote_volume": 8211.21494, "trades": 93, "taker_buy_volume": 30541.5, "taker_buy_quote": 3270.99465}, {"ts": 1773342300000, "open": 0.1069, "high": 0.1071, "low": 0.1068, "close": 0.107, "volume": 92802.3, "quote_volume": 9924.54721, "trades": 132, "taker_buy_volume": 38050.9, "taker_buy_quote": 4069.00066}, {"ts": 1773342360000, "open": 0.107, "high": 0.107, "low": 0.1064, "close": 0.1066, "volume": 305982.9, "quote_volume": 32624.40896, "trades": 186, "taker_buy_volume": 38688.3, "taker_buy_quote": 4125.19555}, {"ts": 1773342420000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 42461.6, "quote_volume": 4526.31369, "trades": 63, "taker_buy_volume": 16811.3, "taker_buy_quote": 1792.08458}, {"ts": 1773342480000, "open": 0.1065, "high": 0.1068, "low": 0.1063, "close": 0.1067, "volume": 331333.7, "quote_volume": 35299.81029, "trades": 280, "taker_buy_volume": 159251.9, "taker_buy_quote": 16968.69856}, {"ts": 1773342540000, "open": 0.1067, "high": 0.1068, "low": 0.1065, "close": 0.1065, "volume": 81311.6, "quote_volume": 8676.01995, "trades": 224, "taker_buy_volume": 33773.6, "taker_buy_quote": 3602.72966}, {"ts": 1773342600000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 62927.8, "quote_volume": 6689.81391, "trades": 109, "taker_buy_volume": 36781.9, "taker_buy_quote": 3910.32568}, {"ts": 1773342660000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 9813.6, "quote_volume": 1043.24963, "trades": 15, "taker_buy_volume": 9565.1, "taker_buy_quote": 1016.83408}, {"ts": 1773342720000, "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1065, "volume": 523646.5, "quote_volume": 55760.33038, "trades": 261, "taker_buy_volume": 253144.7, "taker_buy_quote": 26952.76079}, {"ts": 1773342780000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 32411.8, "quote_volume": 3456.29453, "trades": 66, "taker_buy_volume": 11911.5, "taker_buy_quote": 1270.56254}, {"ts": 1773342840000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 4980.9, "quote_volume": 530.86199, "trades": 58, "taker_buy_volume": 2416.1, "taker_buy_quote": 257.55626}, {"ts": 1773342900000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 108626.6, "quote_volume": 11579.76445, "trades": 154, "taker_buy_volume": 54824.8, "taker_buy_quote": 5844.50194}, {"ts": 1773342960000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 27890.7, "quote_volume": 2973.09355, "trades": 94, "taker_buy_volume": 11208.3, "taker_buy_quote": 1194.80478}, {"ts": 1773343020000, "open": 0.1066, "high": 0.1069, "low": 0.1066, "close": 0.1069, "volume": 22318.6, "quote_volume": 2383.83401, "trades": 58, "taker_buy_volume": 10487.2, "taker_buy_quote": 1119.73455}, {"ts": 1773343080000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 60481.0, "quote_volume": 6471.89206, "trades": 97, "taker_buy_volume": 38913.6, "taker_buy_quote": 4164.19102}, {"ts": 1773343140000, "open": 0.1071, "high": 0.1072, "low": 0.1069, "close": 0.1069, "volume": 74790.8, "quote_volume": 8008.05738, "trades": 121, "taker_buy_volume": 31739.1, "taker_buy_quote": 3398.56967}, {"ts": 1773343200000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1066, "volume": 54005.5, "quote_volume": 5760.49926, "trades": 106, "taker_buy_volume": 4700.8, "taker_buy_quote": 501.49775}, {"ts": 1773343260000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 39816.5, "quote_volume": 4241.34747, "trades": 129, "taker_buy_volume": 16676.1, "taker_buy_quote": 1776.75581}, {"ts": 1773343320000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 144433.7, "quote_volume": 15451.68161, "trades": 122, "taker_buy_volume": 42282.5, "taker_buy_quote": 4521.88809}, {"ts": 1773343380000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 130759.5, "quote_volume": 13991.26716, "trades": 96, "taker_buy_volume": 6848.0, "taker_buy_quote": 732.75997}, {"ts": 1773343440000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 9473.8, "quote_volume": 1012.74922, "trades": 153, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343500000, "open": 0.1068, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 30284.5, "quote_volume": 3234.74216, "trades": 76, "taker_buy_volume": 10759.1, "taker_buy_quote": 1149.37134}, {"ts": 1773343560000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 38880.0, "quote_volume": 4160.13666, "trades": 222, "taker_buy_volume": 16143.6, "taker_buy_quote": 1727.3652}, {"ts": 1773343620000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 4313.7, "quote_volume": 461.6908, "trades": 18, "taker_buy_volume": 1696.3, "taker_buy_quote": 181.629}, {"ts": 1773343680000, "open": 0.1071, "high": 0.1074, "low": 0.1071, "close": 0.1073, "volume": 55926.7, "quote_volume": 6003.69863, "trades": 145, "taker_buy_volume": 31836.9, "taker_buy_quote": 3417.68611}, {"ts": 1773343740000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 20856.2, "quote_volume": 2240.93981, "trades": 87, "taker_buy_volume": 11674.9, "taker_buy_quote": 1254.31831}, {"ts": 1773343800000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 91904.7, "quote_volume": 9872.17807, "trades": 102, "taker_buy_volume": 68264.0, "taker_buy_quote": 7331.11165}, {"ts": 1773343860000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 7269.7, "quote_volume": 782.21972, "trades": 63, "taker_buy_volume": 4716.4, "taker_buy_quote": 507.48464}, {"ts": 1773343920000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 53315.6, "quote_volume": 5741.87357, "trades": 68, "taker_buy_volume": 15309.9, "taker_buy_quote": 1648.87623}, {"ts": 1773343980000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 25177.6, "quote_volume": 2711.43728, "trades": 46, "taker_buy_volume": 16447.0, "taker_buy_quote": 1771.29017}, {"ts": 1773344040000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 6462.2, "quote_volume": 695.6211, "trades": 59, "taker_buy_volume": 3141.9, "taker_buy_quote": 338.33053}, {"ts": 1773344100000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 50108.6, "quote_volume": 5394.82971, "trades": 53, "taker_buy_volume": 26489.3, "taker_buy_quote": 2852.89761}, {"ts": 1773344160000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 48199.2, "quote_volume": 5189.33099, "trades": 49, "taker_buy_volume": 14643.6, "taker_buy_quote": 1575.83031}, {"ts": 1773344220000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 21505.3, "quote_volume": 2313.91312, "trades": 41, "taker_buy_volume": 1227.1, "taker_buy_quote": 132.09081}, {"ts": 1773344280000, "open": 0.1075, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 120041.5, "quote_volume": 12916.99742, "trades": 319, "taker_buy_volume": 29106.4, "taker_buy_quote": 3132.3919}, {"ts": 1773344340000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 9539.6, "quote_volume": 1026.47349, "trades": 21, "taker_buy_volume": 125.3, "taker_buy_quote": 13.49481}, {"ts": 1773344400000, "open": 0.1075, "high": 0.1075, "low": 0.1071, "close": 0.1071, "volume": 42875.0, "quote_volume": 4605.52003, "trades": 74, "taker_buy_volume": 22322.8, "taker_buy_quote": 2397.12438}, {"ts": 1773344460000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 49639.1, "quote_volume": 5320.66265, "trades": 113, "taker_buy_volume": 24658.7, "taker_buy_quote": 2642.80925}, {"ts": 1773344520000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 19120.3, "quote_volume": 2049.48416, "trades": 30, "taker_buy_volume": 6025.4, "taker_buy_quote": 645.80885}, {"ts": 1773344580000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 20347.4, "quote_volume": 2180.93294, "trades": 24, "taker_buy_volume": 11013.4, "taker_buy_quote": 1180.63648}, {"ts": 1773344640000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 21201.6, "quote_volume": 2271.65232, "trades": 18, "taker_buy_volume": 16417.4, "taker_buy_quote": 1759.04125}, {"ts": 1773344700000, "open": 0.107, "high": 0.1073, "low": 0.1069, "close": 0.1073, "volume": 102633.2, "quote_volume": 10989.76737, "trades": 104, "taker_buy_volume": 53821.2, "taker_buy_quote": 5760.66194}, {"ts": 1773344760000, "open": 0.1072, "high": 0.1072, "low": 0.1068, "close": 0.1069, "volume": 66396.0, "quote_volume": 7107.96324, "trades": 91, "taker_buy_volume": 5051.1, "taker_buy_quote": 540.7774}, {"ts": 1773344820000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 44110.9, "quote_volume": 4719.5859, "trades": 74, "taker_buy_volume": 17069.1, "taker_buy_quote": 1826.3937}, {"ts": 1773344880000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 53424.5, "quote_volume": 5711.02738, "trades": 104, "taker_buy_volume": 32210.6, "taker_buy_quote": 3443.31314}, {"ts": 1773344940000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 22054.4, "quote_volume": 2357.90223, "trades": 72, "taker_buy_volume": 12674.8, "taker_buy_quote": 1355.22299}, {"ts": 1773345000000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 121914.8, "quote_volume": 13041.11733, "trades": 168, "taker_buy_volume": 48605.6, "taker_buy_quote": 5199.01808}, {"ts": 1773345060000, "open": 0.1068, "high": 0.1071, "low": 0.1067, "close": 0.1069, "volume": 335493.3, "quote_volume": 35890.06769, "trades": 214, "taker_buy_volume": 197917.3, "taker_buy_quote": 21172.41575}, {"ts": 1773345120000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 97854.5, "quote_volume": 10460.72194, "trades": 94, "taker_buy_volume": 18156.7, "taker_buy_quote": 1940.30032}, {"ts": 1773345180000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 19611.9, "quote_volume": 2094.55092, "trades": 39, "taker_buy_volume": 18683.6, "taker_buy_quote": 1995.40848}, {"ts": 1773345240000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 4136.5, "quote_volume": 441.79907, "trades": 18, "taker_buy_volume": 1180.5, "taker_buy_quote": 126.09827}, {"ts": 1773345300000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 77741.5, "quote_volume": 8316.36307, "trades": 112, "taker_buy_volume": 45950.7, "taker_buy_quote": 4915.19281}, {"ts": 1773345360000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 140931.9, "quote_volume": 15077.46586, "trades": 170, "taker_buy_volume": 45228.9, "taker_buy_quote": 4838.64969}, {"ts": 1773345420000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 29031.8, "quote_volume": 3100.52721, "trades": 69, "taker_buy_volume": 14898.6, "taker_buy_quote": 1591.17048}, {"ts": 1773345480000, "open": 0.1069, "high": 0.107, "low": 0.1067, "close": 0.1067, "volume": 73895.0, "quote_volume": 7898.29685, "trades": 74, "taker_buy_volume": 30014.4, "taker_buy_quote": 3208.14989}, {"ts": 1773345540000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 55550.5, "quote_volume": 5921.5202, "trades": 83, "taker_buy_volume": 11928.5, "taker_buy_quote": 1271.5781}, {"ts": 1773345600000, "open": 0.1065, "high": 0.1065, "low": 0.1061, "close": 0.1063, "volume": 180815.3, "quote_volume": 19206.86651, "trades": 115, "taker_buy_volume": 162837.1, "taker_buy_quote": 17295.94408}, {"ts": 1773345660000, "open": 0.1062, "high": 0.1062, "low": 0.1056, "close": 0.1057, "volume": 432256.0, "quote_volume": 45830.13229, "trades": 309, "taker_buy_volume": 214937.9, "taker_buy_quote": 22783.41634}, {"ts": 1773345720000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 47038.3, "quote_volume": 4960.90253, "trades": 77, "taker_buy_volume": 24874.8, "taker_buy_quote": 2624.59574}, {"ts": 1773345780000, "open": 0.1054, "high": 0.1056, "low": 0.1053, "close": 0.1055, "volume": 297613.6, "quote_volume": 31384.31455, "trades": 134, "taker_buy_volume": 258297.1, "taker_buy_quote": 27236.38251}, {"ts": 1773345840000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 76106.2, "quote_volume": 8037.93583, "trades": 208, "taker_buy_volume": 38972.8, "taker_buy_quote": 4116.65379}, {"ts": 1773345900000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 295843.5, "quote_volume": 31254.80145, "trades": 238, "taker_buy_volume": 221565.8, "taker_buy_quote": 23402.89692}, {"ts": 1773345960000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 55643.7, "quote_volume": 5869.1454, "trades": 107, "taker_buy_volume": 25905.2, "taker_buy_quote": 2732.63576}, {"ts": 1773346020000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 131626.2, "quote_volume": 13879.14532, "trades": 156, "taker_buy_volume": 51582.7, "taker_buy_quote": 5439.8054}, {"ts": 1773346080000, "open": 0.1055, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 371250.3, "quote_volume": 39171.6726, "trades": 140, "taker_buy_volume": 325125.8, "taker_buy_quote": 34302.68743}, {"ts": 1773346140000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 66836.5, "quote_volume": 7057.34939, "trades": 72, "taker_buy_volume": 10774.4, "taker_buy_quote": 1137.77664}, {"ts": 1773346200000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 57980.9, "quote_volume": 6110.08884, "trades": 107, "taker_buy_volume": 23001.6, "taker_buy_quote": 2423.40999}, {"ts": 1773346260000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 332248.0, "quote_volume": 34967.4377, "trades": 170, "taker_buy_volume": 90262.2, "taker_buy_quote": 9500.80784}, {"ts": 1773346320000, "open": 0.1053, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 602947.9, "quote_volume": 63475.52645, "trades": 267, "taker_buy_volume": 422851.1, "taker_buy_quote": 44513.50858}, {"ts": 1773346380000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 90051.5, "quote_volume": 9473.47524, "trades": 97, "taker_buy_volume": 13948.2, "taker_buy_quote": 1467.40808}, {"ts": 1773346440000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 298395.6, "quote_volume": 31404.31147, "trades": 211, "taker_buy_volume": 199674.0, "taker_buy_quote": 21011.50011}, {"ts": 1773346500000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 313052.4, "quote_volume": 32940.06299, "trades": 167, "taker_buy_volume": 198091.1, "taker_buy_quote": 20842.54365}, {"ts": 1773346560000, "open": 0.1052, "high": 0.1052, "low": 0.1048, "close": 0.1048, "volume": 576601.4, "quote_volume": 60497.58008, "trades": 360, "taker_buy_volume": 216288.1, "taker_buy_quote": 22691.46051}, {"ts": 1773346620000, "open": 0.1049, "high": 0.1051, "low": 0.1047, "close": 0.105, "volume": 675286.2, "quote_volume": 70804.06816, "trades": 287, "taker_buy_volume": 480067.9, "taker_buy_quote": 50344.40082}, {"ts": 1773346680000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 58368.5, "quote_volume": 6125.4595, "trades": 52, "taker_buy_volume": 16913.4, "taker_buy_quote": 1775.907}, {"ts": 1773346740000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 8384.3, "quote_volume": 880.3515, "trades": 19, "taker_buy_volume": 248.0, "taker_buy_quote": 26.04}, {"ts": 1773346800000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 4071.9, "quote_volume": 427.5495, "trades": 12, "taker_buy_volume": 4071.9, "taker_buy_quote": 427.5495}, {"ts": 1773346860000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 5001.5, "quote_volume": 524.71165, "trades": 15, "taker_buy_volume": 543.0, "taker_buy_quote": 57.015}, {"ts": 1773346920000, "open": 0.105, "high": 0.1054, "low": 0.105, "close": 0.1052, "volume": 331114.0, "quote_volume": 34827.90547, "trades": 281, "taker_buy_volume": 180608.4, "taker_buy_quote": 18997.16442}, {"ts": 1773346980000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 219748.3, "quote_volume": 23141.46382, "trades": 165, "taker_buy_volume": 177380.7, "taker_buy_quote": 18680.16408}, {"ts": 1773347040000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 19756.9, "quote_volume": 2080.49644, "trades": 16, "taker_buy_volume": 948.7, "taker_buy_quote": 99.99298}, {"ts": 1773347100000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 209263.5, "quote_volume": 22056.2796, "trades": 80, "taker_buy_volume": 137775.3, "taker_buy_quote": 14521.51662}, {"ts": 1773347160000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 55504.0, "quote_volume": 5848.23137, "trades": 55, "taker_buy_volume": 29902.3, "taker_buy_quote": 3151.66796}, {"ts": 1773347220000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 16638.4, "quote_volume": 1752.01308, "trades": 38, "taker_buy_volume": 13050.5, "taker_buy_quote": 1374.21765}, {"ts": 1773347280000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1055, "volume": 589939.4, "quote_volume": 62143.5703, "trades": 273, "taker_buy_volume": 423691.4, "taker_buy_quote": 44626.83409}, {"ts": 1773347340000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 54962.8, "quote_volume": 5803.97985, "trades": 74, "taker_buy_volume": 29682.7, "taker_buy_quote": 3134.49312}, {"ts": 1773347400000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 108498.6, "quote_volume": 11442.71523, "trades": 196, "taker_buy_volume": 44300.9, "taker_buy_quote": 4671.48395}, {"ts": 1773347460000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 16463.1, "quote_volume": 1738.14786, "trades": 37, "taker_buy_volume": 14779.9, "taker_buy_quote": 1560.40194}, {"ts": 1773347520000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 16555.8, "quote_volume": 1746.6369, "trades": 16, "taker_buy_volume": 10940.6, "taker_buy_quote": 1154.2333}, {"ts": 1773347580000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 59634.3, "quote_volume": 6291.41865, "trades": 63, "taker_buy_volume": 23983.8, "taker_buy_quote": 2530.2909}, {"ts": 1773347640000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 41252.2, "quote_volume": 4356.26721, "trades": 44, "taker_buy_volume": 1964.4, "taker_buy_quote": 207.47553}, {"ts": 1773347700000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1054, "volume": 116290.8, "quote_volume": 12259.6003, "trades": 135, "taker_buy_volume": 13669.2, "taker_buy_quote": 1441.87022}, {"ts": 1773347760000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 43214.4, "quote_volume": 4554.79776, "trades": 28, "taker_buy_volume": 32235.4, "taker_buy_quote": 3397.61116}, {"ts": 1773347820000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 18644.6, "quote_volume": 1968.07847, "trades": 47, "taker_buy_volume": 17188.5, "taker_buy_quote": 1814.45992}, {"ts": 1773347880000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 14906.7, "quote_volume": 1574.12782, "trades": 65, "taker_buy_volume": 14002.9, "taker_buy_quote": 1478.70624}, {"ts": 1773347940000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 27349.1, "quote_volume": 2885.34898, "trades": 62, "taker_buy_volume": 11746.3, "taker_buy_quote": 1239.25358}, {"ts": 1773348000000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 55263.8, "quote_volume": 5846.01334, "trades": 50, "taker_buy_volume": 12416.2, "taker_buy_quote": 1312.7524}, {"ts": 1773348060000, "open": 0.1058, "high": 0.106, "low": 0.1056, "close": 0.1056, "volume": 143624.2, "quote_volume": 15199.35403, "trades": 123, "taker_buy_volume": 59061.1, "taker_buy_quote": 6252.44785}, {"ts": 1773348120000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 13218.8, "quote_volume": 1394.65663, "trades": 25, "taker_buy_volume": 12623.9, "taker_buy_quote": 1331.89468}, {"ts": 1773348180000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 14584.7, "quote_volume": 1540.14432, "trades": 25, "taker_buy_volume": 7447.7, "taker_buy_quote": 786.47712}, {"ts": 1773348240000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 10562.0, "quote_volume": 1115.37274, "trades": 9, "taker_buy_volume": 255.4, "taker_buy_quote": 26.99578}, {"ts": 1773348300000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 89148.9, "quote_volume": 9414.06196, "trades": 114, "taker_buy_volume": 22260.8, "taker_buy_quote": 2350.74048}, {"ts": 1773348360000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 6619.9, "quote_volume": 698.60824, "trades": 14, "taker_buy_volume": 1084.2, "taker_buy_quote": 114.49152}, {"ts": 1773348420000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 29773.1, "quote_volume": 3144.03936, "trades": 47, "taker_buy_volume": 17586.0, "taker_buy_quote": 1857.0816}, {"ts": 1773348480000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 1315.9, "quote_volume": 138.97796, "trades": 13, "taker_buy_volume": 189.2, "taker_buy_quote": 19.99844}, {"ts": 1773348540000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 22780.1, "quote_volume": 2408.83145, "trades": 41, "taker_buy_volume": 21713.2, "taker_buy_quote": 2295.95343}, {"ts": 1773348600000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 17711.2, "quote_volume": 1873.135, "trades": 23, "taker_buy_volume": 4227.5, "taker_buy_quote": 447.2695}, {"ts": 1773348660000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 472.1, "quote_volume": 49.99539, "trades": 1, "taker_buy_volume": 472.1, "taker_buy_quote": 49.99539}, {"ts": 1773348720000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 67026.2, "quote_volume": 7083.92176, "trades": 152, "taker_buy_volume": 31890.4, "taker_buy_quote": 3369.59207}, {"ts": 1773348780000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 9193.7, "quote_volume": 970.85472, "trades": 17, "taker_buy_volume": 8461.0, "taker_buy_quote": 893.4816}, {"ts": 1773348840000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 108069.0, "quote_volume": 11404.84617, "trades": 85, "taker_buy_volume": 67316.1, "taker_buy_quote": 7102.86336}, {"ts": 1773348900000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 60777.1, "quote_volume": 6420.32425, "trades": 45, "taker_buy_volume": 49434.1, "taker_buy_quote": 5222.50345}, {"ts": 1773348960000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 24506.7, "quote_volume": 2595.13063, "trades": 34, "taker_buy_volume": 22143.3, "taker_buy_quote": 2344.84657}, {"ts": 1773349020000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 160.5, "quote_volume": 16.99695, "trades": 2, "taker_buy_volume": 160.5, "taker_buy_quote": 16.99695}, {"ts": 1773349080000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 60107.5, "quote_volume": 6372.37895, "trades": 58, "taker_buy_volume": 33051.9, "taker_buy_quote": 3504.01207}, {"ts": 1773349140000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 16594.7, "quote_volume": 1760.87072, "trades": 17, "taker_buy_volume": 11298.9, "taker_buy_quote": 1198.98634}, {"ts": 1773349200000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 2344.3, "quote_volume": 248.74059, "trades": 10, "taker_buy_volume": 863.7, "taker_buy_quote": 91.64893}, {"ts": 1773349260000, "open": 0.1062, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 26246.7, "quote_volume": 2787.58998, "trades": 60, "taker_buy_volume": 5224.4, "taker_buy_quote": 554.98765}, {"ts": 1773349320000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1064, "volume": 44258.1, "quote_volume": 4705.90325, "trades": 65, "taker_buy_volume": 28955.2, "taker_buy_quote": 3078.11827}, {"ts": 1773349380000, "open": 0.1064, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 52492.2, "quote_volume": 5588.04378, "trades": 73, "taker_buy_volume": 27109.4, "taker_buy_quote": 2886.03883}, {"ts": 1773349440000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 31098.6, "quote_volume": 3305.76614, "trades": 156, "taker_buy_volume": 29426.3, "taker_buy_quote": 3128.01569}, {"ts": 1773349500000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 44610.9, "quote_volume": 4742.13867, "trades": 32, "taker_buy_volume": 17553.8, "taker_buy_quote": 1865.96894}, {"ts": 1773349560000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 42680.8, "quote_volume": 4536.96904, "trades": 107, "taker_buy_volume": 35788.2, "taker_buy_quote": 3804.28566}, {"ts": 1773349620000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 41546.6, "quote_volume": 4412.5816, "trades": 40, "taker_buy_volume": 33602.7, "taker_buy_quote": 3568.93942}, {"ts": 1773349680000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 33690.0, "quote_volume": 3579.18642, "trades": 49, "taker_buy_volume": 11657.1, "taker_buy_quote": 1239.28304}, {"ts": 1773349740000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 3677.1, "quote_volume": 391.2225, "trades": 18, "taker_buy_volume": 3467.7, "taker_buy_quote": 368.96328}, {"ts": 1773349800000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 25542.9, "quote_volume": 2715.2386, "trades": 24, "taker_buy_volume": 24277.7, "taker_buy_quote": 2580.74784}, {"ts": 1773349860000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 84356.8, "quote_volume": 8972.7389, "trades": 61, "taker_buy_volume": 49268.4, "taker_buy_quote": 5240.29587}, {"ts": 1773349920000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 46839.7, "quote_volume": 4983.63144, "trades": 56, "taker_buy_volume": 31636.7, "taker_buy_quote": 3366.14488}, {"ts": 1773349980000, "open": 0.1065, "high": 0.1066, "low": 0.1063, "close": 0.1064, "volume": 45021.3, "quote_volume": 4790.96768, "trades": 82, "taker_buy_volume": 29317.8, "taker_buy_quote": 3120.38328}, {"ts": 1773350040000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 110116.5, "quote_volume": 11716.13053, "trades": 113, "taker_buy_volume": 79281.1, "taker_buy_quote": 8435.45482}, {"ts": 1773350100000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 57234.1, "quote_volume": 6094.39206, "trades": 51, "taker_buy_volume": 29378.0, "taker_buy_quote": 3128.65969}, {"ts": 1773350160000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 84000.3, "quote_volume": 8945.4273, "trades": 99, "taker_buy_volume": 41511.0, "taker_buy_quote": 4420.66816}, {"ts": 1773350220000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 15980.2, "quote_volume": 1703.09703, "trades": 42, "taker_buy_volume": 14428.7, "taker_buy_quote": 1537.85197}, {"ts": 1773350280000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 174329.0, "quote_volume": 18571.24426, "trades": 149, "taker_buy_volume": 102344.6, "taker_buy_quote": 10902.52711}, {"ts": 1773350340000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 14959.5, "quote_volume": 1594.39233, "trades": 156, "taker_buy_volume": 14200.2, "taker_buy_quote": 1513.45095}, {"ts": 1773350400000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 31943.3, "quote_volume": 3401.72479, "trades": 63, "taker_buy_volume": 8657.1, "taker_buy_quote": 922.01745}, {"ts": 1773350460000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 78355.1, "quote_volume": 8350.88527, "trades": 43, "taker_buy_volume": 66989.3, "taker_buy_quote": 7140.43789}, {"ts": 1773350520000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 78961.6, "quote_volume": 8417.51796, "trades": 80, "taker_buy_volume": 38195.1, "taker_buy_quote": 4071.7379}, {"ts": 1773350580000, "open": 0.1068, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 52875.6, "quote_volume": 5647.55835, "trades": 66, "taker_buy_volume": 28116.0, "taker_buy_quote": 3003.79182}, {"ts": 1773350640000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 7276.1, "quote_volume": 777.76973, "trades": 20, "taker_buy_volume": 5562.7, "taker_buy_quote": 594.65263}, {"ts": 1773350700000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 19186.0, "quote_volume": 2049.0648, "trades": 56, "taker_buy_volume": 3710.7, "taker_buy_quote": 396.30276}, {"ts": 1773350760000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 53934.2, "quote_volume": 5754.63205, "trades": 167, "taker_buy_volume": 36127.3, "taker_buy_quote": 3854.80163}, {"ts": 1773350820000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 39020.7, "quote_volume": 4170.9528, "trades": 38, "taker_buy_volume": 23707.2, "taker_buy_quote": 2533.94526}, {"ts": 1773350880000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 4518.9, "quote_volume": 482.75883, "trades": 2, "taker_buy_volume": 1403.1, "taker_buy_quote": 149.99139}, {"ts": 1773350940000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 177.7, "quote_volume": 18.99613, "trades": 2, "taker_buy_volume": 177.7, "taker_buy_quote": 18.99613}, {"ts": 1773351000000, "open": 0.1069, "high": 0.1071, "low": 0.1062, "close": 0.1063, "volume": 419402.4, "quote_volume": 44718.19453, "trades": 357, "taker_buy_volume": 128439.1, "taker_buy_quote": 13688.76319}, {"ts": 1773351060000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 43204.2, "quote_volume": 4588.28604, "trades": 23, "taker_buy_volume": 20689.5, "taker_buy_quote": 2197.2249}, {"ts": 1773351120000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 73028.4, "quote_volume": 7745.29261, "trades": 39, "taker_buy_volume": 22105.9, "taker_buy_quote": 2344.62989}, {"ts": 1773351180000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 60348.5, "quote_volume": 6400.68201, "trades": 38, "taker_buy_volume": 47778.5, "taker_buy_quote": 5068.24713}, {"ts": 1773351240000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 2125.3, "quote_volume": 225.49433, "trades": 12, "taker_buy_volume": 2050.0, "taker_buy_quote": 217.505}, {"ts": 1773351300000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 41182.6, "quote_volume": 4365.8099, "trades": 45, "taker_buy_volume": 25456.0, "taker_buy_quote": 2698.726}, {"ts": 1773351360000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1064, "volume": 171381.8, "quote_volume": 18227.4828, "trades": 108, "taker_buy_volume": 97091.0, "taker_buy_quote": 10329.49134}, {"ts": 1773351420000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 202759.4, "quote_volume": 21555.61892, "trades": 131, "taker_buy_volume": 163833.0, "taker_buy_quote": 17415.50313}, {"ts": 1773351480000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 6932.1, "quote_volume": 737.56718, "trades": 19, "taker_buy_volume": 1330.0, "taker_buy_quote": 141.512}, {"ts": 1773351540000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 26939.9, "quote_volume": 2863.87616, "trades": 16, "taker_buy_volume": 1647.9, "taker_buy_quote": 175.33656}, {"ts": 1773351600000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 52450.2, "quote_volume": 5581.81794, "trades": 47, "taker_buy_volume": 16388.0, "taker_buy_quote": 1744.08126}, {"ts": 1773351660000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 34041.0, "quote_volume": 3622.0396, "trades": 25, "taker_buy_volume": 16039.7, "taker_buy_quote": 1706.70128}, {"ts": 1773351720000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 34894.0, "quote_volume": 3710.94621, "trades": 61, "taker_buy_volume": 28297.0, "taker_buy_quote": 3009.65385}, {"ts": 1773351780000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 28989.7, "quote_volume": 3087.40305, "trades": 27, "taker_buy_volume": 3064.2, "taker_buy_quote": 326.3373}, {"ts": 1773351840000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 966.1, "quote_volume": 102.88965, "trades": 4, "taker_buy_volume": 966.1, "taker_buy_quote": 102.88965}, {"ts": 1773351900000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351960000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 18241.6, "quote_volume": 1942.71629, "trades": 11, "taker_buy_volume": 787.8, "taker_buy_quote": 83.9007}, {"ts": 1773352020000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 15477.9, "quote_volume": 1649.92741, "trades": 34, "taker_buy_volume": 15162.7, "taker_buy_quote": 1616.34382}, {"ts": 1773352080000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 12646.0, "quote_volume": 1348.0636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352140000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1548.1, "quote_volume": 165.21017, "trades": 12, "taker_buy_volume": 1548.1, "taker_buy_quote": 165.21017}, {"ts": 1773352200000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 12925.1, "quote_volume": 1379.13607, "trades": 8, "taker_buy_volume": 279.0, "taker_buy_quote": 29.7972}, {"ts": 1773352260000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352320000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 16269.0, "quote_volume": 1735.34309, "trades": 23, "taker_buy_volume": 3616.1, "taker_buy_quote": 385.83787}, {"ts": 1773352380000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 18069.7, "quote_volume": 1926.23002, "trades": 17, "taker_buy_volume": 5428.7, "taker_buy_quote": 578.69942}, {"ts": 1773352440000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 19934.8, "quote_volume": 2127.07106, "trades": 15, "taker_buy_volume": 14042.2, "taker_buy_quote": 1498.33064}, {"ts": 1773352500000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 12322.2, "quote_volume": 1314.77874, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352560000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 5386.2, "quote_volume": 574.70754, "trades": 11, "taker_buy_volume": 985.6, "taker_buy_quote": 105.16352}, {"ts": 1773352620000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 848.1, "quote_volume": 90.49227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352680000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 14079.2, "quote_volume": 1504.98579, "trades": 24, "taker_buy_volume": 4614.6, "taker_buy_quote": 493.2294}, {"ts": 1773352740000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 27038.2, "quote_volume": 2891.56206, "trades": 48, "taker_buy_volume": 13754.0, "taker_buy_quote": 1470.70734}, {"ts": 1773352800000, "open": 0.1068, "high": 0.1072, "low": 0.1068, "close": 0.1071, "volume": 126459.7, "quote_volume": 13543.01912, "trades": 123, "taker_buy_volume": 113411.4, "taker_buy_quote": 12146.09399}, {"ts": 1773352860000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 101364.4, "quote_volume": 10879.68974, "trades": 113, "taker_buy_volume": 16158.0, "taker_buy_quote": 1733.37554}, {"ts": 1773352920000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 102.4, "quote_volume": 10.98752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352980000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 26950.3, "quote_volume": 2897.04432, "trades": 44, "taker_buy_volume": 4295.2, "taker_buy_quote": 461.72702}, {"ts": 1773353040000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 1084.8, "quote_volume": 116.50752, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353100000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 51396.3, "quote_volume": 5528.42473, "trades": 145, "taker_buy_volume": 48869.2, "taker_buy_quote": 5256.51713}, {"ts": 1773353160000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 12083.4, "quote_volume": 1299.60144, "trades": 22, "taker_buy_volume": 92.9, "taker_buy_quote": 9.99604}, {"ts": 1773353220000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 41295.0, "quote_volume": 4442.81404, "trades": 54, "taker_buy_volume": 21837.0, "taker_buy_quote": 2349.54078}, {"ts": 1773353280000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 13315.2, "quote_volume": 1435.1552, "trades": 44, "taker_buy_volume": 5713.6, "taker_buy_quote": 615.71755}, {"ts": 1773353340000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 6611.4, "quote_volume": 711.99701, "trades": 28, "taker_buy_volume": 5395.6, "taker_buy_quote": 581.13372}, {"ts": 1773353400000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 28839.4, "quote_volume": 3098.8225, "trades": 52, "taker_buy_volume": 18101.0, "taker_buy_quote": 1944.81434}, {"ts": 1773353460000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 7999.8, "quote_volume": 859.9785, "trades": 13, "taker_buy_volume": 3406.0, "taker_buy_quote": 366.145}, {"ts": 1773353520000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 14534.5, "quote_volume": 1561.14324, "trades": 36, "taker_buy_volume": 7785.5, "taker_buy_quote": 836.30064}, {"ts": 1773353580000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 10377.8, "quote_volume": 1115.60421, "trades": 14, "taker_buy_volume": 10284.9, "taker_buy_quote": 1105.62675}, {"ts": 1773353640000, "open": 0.1076, "high": 0.1076, "low": 0.1072, "close": 0.1073, "volume": 140235.2, "quote_volume": 15056.75499, "trades": 86, "taker_buy_volume": 38482.4, "taker_buy_quote": 4130.88748}, {"ts": 1773353700000, "open": 0.1072, "high": 0.1072, "low": 0.1068, "close": 0.1068, "volume": 27907.9, "quote_volume": 2986.06548, "trades": 61, "taker_buy_volume": 13193.6, "taker_buy_quote": 1411.7152}, {"ts": 1773353760000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 123450.0, "quote_volume": 13209.99626, "trades": 248, "taker_buy_volume": 80367.6, "taker_buy_quote": 8600.58422}, {"ts": 1773353820000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 19578.3, "quote_volume": 2096.5522, "trades": 31, "taker_buy_volume": 19508.9, "taker_buy_quote": 2089.1264}, {"ts": 1773353880000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353940000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 12271.1, "quote_volume": 1315.58108, "trades": 25, "taker_buy_volume": 12187.2, "taker_buy_quote": 1306.59539}, {"ts": 1773354000000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 56391.7, "quote_volume": 6038.32698, "trades": 189, "taker_buy_volume": 19713.5, "taker_buy_quote": 2110.79805}, {"ts": 1773354060000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1862.8, "quote_volume": 199.50588, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354120000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 18925.9, "quote_volume": 2026.96389, "trades": 14, "taker_buy_volume": 18327.8, "taker_buy_quote": 1962.90738}, {"ts": 1773354180000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 5012.7, "quote_volume": 536.8695, "trades": 8, "taker_buy_volume": 4705.1, "taker_buy_quote": 503.92554}, {"ts": 1773354240000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 6782.6, "quote_volume": 726.44084, "trades": 26, "taker_buy_volume": 243.8, "taker_buy_quote": 26.13536}, {"ts": 1773354300000, "open": 0.1072, "high": 0.1076, "low": 0.1072, "close": 0.1075, "volume": 99944.1, "quote_volume": 10721.20233, "trades": 90, "taker_buy_volume": 78978.5, "taker_buy_quote": 8472.67391}, {"ts": 1773354360000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 127294.5, "quote_volume": 13651.61934, "trades": 81, "taker_buy_volume": 21386.6, "taker_buy_quote": 2293.2565}, {"ts": 1773354420000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 102157.5, "quote_volume": 10920.7966, "trades": 48, "taker_buy_volume": 81503.8, "taker_buy_quote": 8712.75622}, {"ts": 1773354480000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 942.7, "quote_volume": 100.79491, "trades": 7, "taker_buy_volume": 202.8, "taker_buy_quote": 21.6996}, {"ts": 1773354540000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 15839.8, "quote_volume": 1694.8586, "trades": 12, "taker_buy_volume": 15765.1, "taker_buy_quote": 1686.8657}, {"ts": 1773354600000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 8843.8, "quote_volume": 946.2866, "trades": 12, "taker_buy_volume": 8362.9, "taker_buy_quote": 894.8303}, {"ts": 1773354660000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 6198.7, "quote_volume": 663.2609, "trades": 8, "taker_buy_volume": 5511.2, "taker_buy_quote": 589.6984}, {"ts": 1773354720000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 19768.8, "quote_volume": 2113.29313, "trades": 31, "taker_buy_volume": 4190.9, "taker_buy_quote": 448.01562}, {"ts": 1773354780000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2310.4, "quote_volume": 246.98176, "trades": 10, "taker_buy_volume": 1936.6, "taker_buy_quote": 207.02254}, {"ts": 1773354840000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 14539.0, "quote_volume": 1553.91817, "trades": 179, "taker_buy_volume": 842.8, "taker_buy_quote": 90.09532}, {"ts": 1773354900000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 20801.3, "quote_volume": 2221.51542, "trades": 30, "taker_buy_volume": 13109.4, "taker_buy_quote": 1400.13233}, {"ts": 1773354960000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 50526.8, "quote_volume": 5396.60756, "trades": 141, "taker_buy_volume": 23438.3, "taker_buy_quote": 2503.47642}, {"ts": 1773355020000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 13637.6, "quote_volume": 1457.71425, "trades": 45, "taker_buy_volume": 1273.7, "taker_buy_quote": 136.14377}, {"ts": 1773355080000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 49200.6, "quote_volume": 5255.65598, "trades": 67, "taker_buy_volume": 17116.8, "taker_buy_quote": 1829.78592}, {"ts": 1773355140000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 12540.1, "quote_volume": 1336.62242, "trades": 31, "taker_buy_volume": 9451.6, "taker_buy_quote": 1007.54056}, {"ts": 1773355200000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 8433.2, "quote_volume": 897.35267, "trades": 13, "taker_buy_volume": 7061.2, "taker_buy_quote": 751.37187}, {"ts": 1773355260000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 15662.1, "quote_volume": 1664.88123, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355320000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 24437.2, "quote_volume": 2597.65462, "trades": 19, "taker_buy_volume": 12713.2, "taker_buy_quote": 1351.41316}, {"ts": 1773355380000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 29324.9, "quote_volume": 3117.23687, "trades": 20, "taker_buy_volume": 23701.8, "taker_buy_quote": 2519.50134}, {"ts": 1773355440000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 20641.3, "quote_volume": 2191.51991, "trades": 33, "taker_buy_volume": 8528.9, "taker_buy_quote": 904.92571}, {"ts": 1773355500000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 10926.4, "quote_volume": 1159.26844, "trades": 15, "taker_buy_volume": 4923.1, "taker_buy_quote": 522.34091}, {"ts": 1773355560000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 1359.2, "quote_volume": 144.22148, "trades": 9, "taker_buy_volume": 103.6, "taker_buy_quote": 11.00232}, {"ts": 1773355620000, "open": 0.1061, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 112262.0, "quote_volume": 11903.68276, "trades": 115, "taker_buy_volume": 35396.4, "taker_buy_quote": 3755.80387}, {"ts": 1773355680000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 54146.9, "quote_volume": 5733.58597, "trades": 45, "taker_buy_volume": 36402.8, "taker_buy_quote": 3855.05652}, {"ts": 1773355740000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 7917.6, "quote_volume": 838.89599, "trades": 50, "taker_buy_volume": 5405.0, "taker_buy_quote": 572.60352}, {"ts": 1773355800000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 12216.7, "quote_volume": 1294.9702, "trades": 17, "taker_buy_volume": 2008.4, "taker_buy_quote": 212.8904}, {"ts": 1773355860000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 24076.1, "quote_volume": 2554.06392, "trades": 80, "taker_buy_volume": 1746.2, "taker_buy_quote": 185.27182}, {"ts": 1773355920000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 20656.3, "quote_volume": 2189.25087, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355980000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 43902.8, "quote_volume": 4649.35119, "trades": 38, "taker_buy_volume": 24346.3, "taker_buy_quote": 2578.31784}, {"ts": 1773356040000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 139795.6, "quote_volume": 14821.12557, "trades": 86, "taker_buy_volume": 108101.9, "taker_buy_quote": 11460.60027}, {"ts": 1773356100000, "open": 0.1061, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 159597.2, "quote_volume": 16965.25607, "trades": 111, "taker_buy_volume": 122055.5, "taker_buy_quote": 12974.90354}, {"ts": 1773356160000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 60762.2, "quote_volume": 6452.58307, "trades": 61, "taker_buy_volume": 29301.9, "taker_buy_quote": 3111.86178}, {"ts": 1773356220000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 12314.9, "quote_volume": 1307.61836, "trades": 14, "taker_buy_volume": 7369.9, "taker_buy_quote": 782.69279}, {"ts": 1773356280000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 55903.3, "quote_volume": 5942.24667, "trades": 46, "taker_buy_volume": 37191.9, "taker_buy_quote": 3953.22485}, {"ts": 1773356340000, "open": 0.1062, "high": 0.1066, "low": 0.1062, "close": 0.1065, "volume": 37842.4, "quote_volume": 4027.22087, "trades": 43, "taker_buy_volume": 13619.4, "taker_buy_quote": 1449.4387}, {"ts": 1773356400000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 29529.7, "quote_volume": 3146.61452, "trades": 61, "taker_buy_volume": 25553.5, "taker_buy_quote": 2722.81124}, {"ts": 1773356460000, "open": 0.1066, "high": 0.107, "low": 0.1065, "close": 0.1067, "volume": 238279.3, "quote_volume": 25436.33583, "trades": 177, "taker_buy_volume": 194129.9, "taker_buy_quote": 20722.52809}, {"ts": 1773356520000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 7664.2, "quote_volume": 817.69501, "trades": 66, "taker_buy_volume": 4104.1, "taker_buy_quote": 438.02035}, {"ts": 1773356580000, "open": 0.1066, "high": 0.1069, "low": 0.1066, "close": 0.1069, "volume": 101200.0, "quote_volume": 10808.82893, "trades": 142, "taker_buy_volume": 36544.1, "taker_buy_quote": 3903.29286}, {"ts": 1773356640000, "open": 0.1069, "high": 0.1074, "low": 0.1069, "close": 0.1072, "volume": 445042.4, "quote_volume": 47693.87067, "trades": 360, "taker_buy_volume": 297922.7, "taker_buy_quote": 31925.21987}, {"ts": 1773356700000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 142793.3, "quote_volume": 15280.30945, "trades": 148, "taker_buy_volume": 50382.4, "taker_buy_quote": 5391.96364}, {"ts": 1773356760000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 58269.3, "quote_volume": 6237.26689, "trades": 63, "taker_buy_volume": 33033.1, "taker_buy_quote": 3536.02745}, {"ts": 1773356820000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 19290.1, "quote_volume": 2065.97776, "trades": 90, "taker_buy_volume": 1908.9, "taker_buy_quote": 204.48033}, {"ts": 1773356880000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 18053.6, "quote_volume": 1933.02633, "trades": 133, "taker_buy_volume": 672.4, "taker_buy_quote": 71.9468}, {"ts": 1773356940000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 13415.0, "quote_volume": 1435.44019, "trades": 24, "taker_buy_volume": 4687.0, "taker_buy_quote": 501.54419}, {"ts": 1773357000000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 41763.3, "quote_volume": 4472.87723, "trades": 29, "taker_buy_volume": 10052.8, "taker_buy_quote": 1076.68268}, {"ts": 1773357060000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 4434.2, "quote_volume": 474.88972, "trades": 46, "taker_buy_volume": 2169.4, "taker_buy_quote": 232.34274}, {"ts": 1773357120000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2230.5, "quote_volume": 238.86637, "trades": 15, "taker_buy_volume": 1481.4, "taker_buy_quote": 158.65794}, {"ts": 1773357180000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 102.7, "quote_volume": 10.99917, "trades": 1, "taker_buy_volume": 102.7, "taker_buy_quote": 10.99917}, {"ts": 1773357240000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 85962.9, "quote_volume": 9200.18912, "trades": 89, "taker_buy_volume": 45953.9, "taker_buy_quote": 4918.39161}, {"ts": 1773357300000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 3516.2, "quote_volume": 376.39052, "trades": 34, "taker_buy_volume": 2056.8, "taker_buy_quote": 220.23472}, {"ts": 1773357360000, "open": 0.107, "high": 0.1071, "low": 0.1068, "close": 0.107, "volume": 59844.8, "quote_volume": 6400.73514, "trades": 79, "taker_buy_volume": 30773.9, "taker_buy_quote": 3290.75037}, {"ts": 1773357420000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2122.4, "quote_volume": 227.00455, "trades": 15, "taker_buy_volume": 1199.9, "taker_buy_quote": 128.3893}, {"ts": 1773357480000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 52137.0, "quote_volume": 5573.45558, "trades": 46, "taker_buy_volume": 6958.2, "taker_buy_quote": 743.84186}, {"ts": 1773357540000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 60133.7, "quote_volume": 6439.76506, "trades": 86, "taker_buy_volume": 30698.9, "taker_buy_quote": 3287.7963}, {"ts": 1773357600000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 37594.0, "quote_volume": 4017.13842, "trades": 64, "taker_buy_volume": 20396.6, "taker_buy_quote": 2179.32119}, {"ts": 1773357660000, "open": 0.1069, "high": 0.1083, "low": 0.1069, "close": 0.108, "volume": 917229.9, "quote_volume": 98814.29976, "trades": 827, "taker_buy_volume": 652722.1, "taker_buy_quote": 70305.82674}, {"ts": 1773357720000, "open": 0.1081, "high": 0.1088, "low": 0.1081, "close": 0.1085, "volume": 952944.2, "quote_volume": 103492.31419, "trades": 738, "taker_buy_volume": 495051.3, "taker_buy_quote": 53771.02092}, {"ts": 1773357780000, "open": 0.1085, "high": 0.1085, "low": 0.1077, "close": 0.1077, "volume": 139462.6, "quote_volume": 15055.17278, "trades": 240, "taker_buy_volume": 76663.2, "taker_buy_quote": 8274.86136}, {"ts": 1773357840000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 115836.9, "quote_volume": 12449.80833, "trades": 105, "taker_buy_volume": 30057.7, "taker_buy_quote": 3230.07152}, {"ts": 1773357900000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 140127.3, "quote_volume": 15054.65822, "trades": 71, "taker_buy_volume": 40737.8, "taker_buy_quote": 4379.3135}, {"ts": 1773357960000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 43879.6, "quote_volume": 4715.10316, "trades": 22, "taker_buy_volume": 8926.7, "taker_buy_quote": 958.8205}, {"ts": 1773358020000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 18460.6, "quote_volume": 1980.82238, "trades": 19, "taker_buy_volume": 11922.3, "taker_buy_quote": 1279.26279}, {"ts": 1773358080000, "open": 0.1072, "high": 0.1072, "low": 0.1069, "close": 0.107, "volume": 168400.2, "quote_volume": 18024.87373, "trades": 187, "taker_buy_volume": 46491.5, "taker_buy_quote": 4980.20275}, {"ts": 1773358140000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 65315.1, "quote_volume": 6990.42321, "trades": 55, "taker_buy_volume": 47033.3, "taker_buy_quote": 5034.27901}, {"ts": 1773358200000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1067, "volume": 56557.7, "quote_volume": 6044.91181, "trades": 58, "taker_buy_volume": 93.5, "taker_buy_quote": 9.99515}, {"ts": 1773358260000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1066, "volume": 66117.8, "quote_volume": 7044.06751, "trades": 63, "taker_buy_volume": 42725.3, "taker_buy_quote": 4551.51232}, {"ts": 1773358320000, "open": 0.1065, "high": 0.1069, "low": 0.1065, "close": 0.1069, "volume": 121885.8, "quote_volume": 13016.32637, "trades": 126, "taker_buy_volume": 87369.1, "taker_buy_quote": 9331.42411}, {"ts": 1773358380000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 57837.5, "quote_volume": 6179.21143, "trades": 32, "taker_buy_volume": 14765.6, "taker_buy_quote": 1577.30269}, {"ts": 1773358440000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 23325.2, "quote_volume": 2492.97132, "trades": 122, "taker_buy_volume": 9950.1, "taker_buy_quote": 1063.42645}, {"ts": 1773358500000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 123306.3, "quote_volume": 13150.24562, "trades": 70, "taker_buy_volume": 22867.6, "taker_buy_quote": 2440.06503}, {"ts": 1773358560000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 35083.8, "quote_volume": 3743.43303, "trades": 37, "taker_buy_volume": 25069.2, "taker_buy_quote": 2674.88364}, {"ts": 1773358620000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358680000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 37835.4, "quote_volume": 4042.96852, "trades": 39, "taker_buy_volume": 25096.4, "taker_buy_quote": 2682.44332}, {"ts": 1773358740000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 16892.7, "quote_volume": 1807.50863, "trades": 32, "taker_buy_volume": 14537.6, "taker_buy_quote": 1555.5232}, {"ts": 1773358800000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 53629.5, "quote_volume": 5743.41034, "trades": 50, "taker_buy_volume": 29583.1, "taker_buy_quote": 3168.35001}, {"ts": 1773358860000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 12722.5, "quote_volume": 1359.9813, "trades": 14, "taker_buy_volume": 9701.8, "taker_buy_quote": 1037.12242}, {"ts": 1773358920000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 26922.3, "quote_volume": 2875.38474, "trades": 48, "taker_buy_volume": 9887.5, "taker_buy_quote": 1056.0681}, {"ts": 1773358980000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 720.0, "quote_volume": 76.98944, "trades": 8, "taker_buy_volume": 720.0, "taker_buy_quote": 76.98944}, {"ts": 1773359040000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 12851.4, "quote_volume": 1373.81466, "trades": 14, "taker_buy_volume": 12407.5, "taker_buy_quote": 1326.36175}, {"ts": 1773359100000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 41905.7, "quote_volume": 4482.22082, "trades": 58, "taker_buy_volume": 18654.8, "taker_buy_quote": 1994.65668}, {"ts": 1773359160000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1065, "volume": 50139.0, "quote_volume": 5343.5251, "trades": 91, "taker_buy_volume": 30130.1, "taker_buy_quote": 3211.40314}, {"ts": 1773359220000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 6080.4, "quote_volume": 648.0206, "trades": 20, "taker_buy_volume": 6080.4, "taker_buy_quote": 648.0206}, {"ts": 1773359280000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 8002.1, "quote_volume": 853.8147, "trades": 65, "taker_buy_volume": 7262.1, "taker_buy_quote": 774.86607}, {"ts": 1773359340000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 10578.1, "quote_volume": 1129.74108, "trades": 23, "taker_buy_volume": 5099.3, "taker_buy_quote": 544.60524}, {"ts": 1773359400000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 232.7, "quote_volume": 24.82909, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359460000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1065, "volume": 69902.8, "quote_volume": 7455.92124, "trades": 76, "taker_buy_volume": 37947.7, "taker_buy_quote": 4048.61168}, {"ts": 1773359520000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 41059.9, "quote_volume": 4376.98534, "trades": 31, "taker_buy_volume": 17015.9, "taker_buy_quote": 1813.89494}, {"ts": 1773359580000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 27028.1, "quote_volume": 2881.19546, "trades": 16, "taker_buy_volume": 16056.6, "taker_buy_quote": 1711.63356}, {"ts": 1773359640000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 69952.0, "quote_volume": 7463.8784, "trades": 72, "taker_buy_volume": 37465.5, "taker_buy_quote": 3997.56885}, {"ts": 1773359700000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 50859.7, "quote_volume": 5420.49669, "trades": 93, "taker_buy_volume": 21403.4, "taker_buy_quote": 2281.60244}, {"ts": 1773359760000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 6597.0, "quote_volume": 702.5805, "trades": 26, "taker_buy_volume": 609.1, "taker_buy_quote": 64.86915}, {"ts": 1773359820000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 50455.9, "quote_volume": 5373.24331, "trades": 36, "taker_buy_volume": 21737.0, "taker_buy_quote": 2314.9905}, {"ts": 1773359880000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 18671.2, "quote_volume": 1988.4828, "trades": 20, "taker_buy_volume": 15671.6, "taker_buy_quote": 1669.0254}, {"ts": 1773359940000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 9494.4, "quote_volume": 1011.3165, "trades": 18, "taker_buy_volume": 9494.4, "taker_buy_quote": 1011.3165}, {"ts": 1773360000000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 65984.0, "quote_volume": 7030.85033, "trades": 103, "taker_buy_volume": 33595.5, "taker_buy_quote": 3580.37018}, {"ts": 1773360060000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 207892.2, "quote_volume": 22120.80295, "trades": 153, "taker_buy_volume": 59240.9, "taker_buy_quote": 6303.24209}, {"ts": 1773360120000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 21899.3, "quote_volume": 2331.88698, "trades": 30, "taker_buy_volume": 4451.8, "taker_buy_quote": 473.76756}, {"ts": 1773360180000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 24784.4, "quote_volume": 2644.09098, "trades": 61, "taker_buy_volume": 14296.1, "taker_buy_quote": 1525.08913}, {"ts": 1773360240000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 9321.7, "quote_volume": 994.60569, "trades": 20, "taker_buy_volume": 8080.5, "taker_buy_quote": 862.18935}, {"ts": 1773360300000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 43660.7, "quote_volume": 4658.62459, "trades": 35, "taker_buy_volume": 9450.1, "taker_buy_quote": 1008.35357}, {"ts": 1773360360000, "open": 0.1068, "high": 0.1078, "low": 0.1068, "close": 0.1074, "volume": 437038.2, "quote_volume": 46954.87775, "trades": 313, "taker_buy_volume": 216792.7, "taker_buy_quote": 23283.09736}, {"ts": 1773360420000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 38844.5, "quote_volume": 4170.93847, "trades": 82, "taker_buy_volume": 26076.3, "taker_buy_quote": 2799.82704}, {"ts": 1773360480000, "open": 0.1073, "high": 0.1073, "low": 0.1068, "close": 0.1071, "volume": 316508.7, "quote_volume": 33850.76756, "trades": 224, "taker_buy_volume": 128325.9, "taker_buy_quote": 13720.53987}, {"ts": 1773360540000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 21993.2, "quote_volume": 2357.66524, "trades": 15, "taker_buy_volume": 21935.2, "taker_buy_quote": 2351.45344}, {"ts": 1773360600000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 68091.1, "quote_volume": 7307.11383, "trades": 68, "taker_buy_volume": 42971.3, "taker_buy_quote": 4609.76364}, {"ts": 1773360660000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 14066.7, "quote_volume": 1510.84482, "trades": 88, "taker_buy_volume": 6328.8, "taker_buy_quote": 679.80367}, {"ts": 1773360720000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 201184.8, "quote_volume": 21637.90498, "trades": 157, "taker_buy_volume": 124343.9, "taker_buy_quote": 13374.69531}, {"ts": 1773360780000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 43960.0, "quote_volume": 4723.88835, "trades": 90, "taker_buy_volume": 22559.5, "taker_buy_quote": 2424.52029}, {"ts": 1773360840000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 81723.5, "quote_volume": 8785.72029, "trades": 89, "taker_buy_volume": 40962.8, "taker_buy_quote": 4403.95124}, {"ts": 1773360900000, "open": 0.1076, "high": 0.1083, "low": 0.1076, "close": 0.1081, "volume": 424054.5, "quote_volume": 45818.25318, "trades": 460, "taker_buy_volume": 241711.3, "taker_buy_quote": 26112.83675}, {"ts": 1773360960000, "open": 0.1081, "high": 0.1093, "low": 0.1081, "close": 0.1093, "volume": 893228.3, "quote_volume": 96981.73775, "trades": 976, "taker_buy_volume": 596126.7, "taker_buy_quote": 64723.56825}, {"ts": 1773361020000, "open": 0.1092, "high": 0.1098, "low": 0.109, "close": 0.1093, "volume": 748336.9, "quote_volume": 81851.37581, "trades": 810, "taker_buy_volume": 405639.4, "taker_buy_quote": 44359.43113}, {"ts": 1773361080000, "open": 0.1092, "high": 0.1094, "low": 0.109, "close": 0.1094, "volume": 184051.8, "quote_volume": 20092.65596, "trades": 200, "taker_buy_volume": 95657.4, "taker_buy_quote": 10445.33155}, {"ts": 1773361140000, "open": 0.1093, "high": 0.1094, "low": 0.1089, "close": 0.109, "volume": 217312.2, "quote_volume": 23704.34162, "trades": 265, "taker_buy_volume": 120104.3, "taker_buy_quote": 13104.48226}, {"ts": 1773361200000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 134723.1, "quote_volume": 14676.35056, "trades": 182, "taker_buy_volume": 39399.9, "taker_buy_quote": 4292.95745}, {"ts": 1773361260000, "open": 0.109, "high": 0.1096, "low": 0.109, "close": 0.1093, "volume": 322298.7, "quote_volume": 35264.0117, "trades": 529, "taker_buy_volume": 195411.4, "taker_buy_quote": 21386.62154}, {"ts": 1773361320000, "open": 0.1093, "high": 0.1098, "low": 0.1092, "close": 0.1094, "volume": 422352.0, "quote_volume": 46242.56283, "trades": 592, "taker_buy_volume": 283438.7, "taker_buy_quote": 31044.16119}, {"ts": 1773361380000, "open": 0.1094, "high": 0.1098, "low": 0.1092, "close": 0.1092, "volume": 431985.6, "quote_volume": 47312.56711, "trades": 683, "taker_buy_volume": 269943.2, "taker_buy_quote": 29575.78518}, {"ts": 1773361440000, "open": 0.1092, "high": 0.1095, "low": 0.1091, "close": 0.1092, "volume": 66901.3, "quote_volume": 7310.1649, "trades": 150, "taker_buy_volume": 24593.7, "taker_buy_quote": 2687.59925}, {"ts": 1773361500000, "open": 0.1092, "high": 0.1096, "low": 0.1092, "close": 0.1095, "volume": 117037.3, "quote_volume": 12800.02899, "trades": 153, "taker_buy_volume": 96509.1, "taker_buy_quote": 10555.13906}, {"ts": 1773361560000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 197803.8, "quote_volume": 21632.94857, "trades": 169, "taker_buy_volume": 47759.2, "taker_buy_quote": 5226.56346}, {"ts": 1773361620000, "open": 0.1095, "high": 0.1095, "low": 0.1092, "close": 0.1094, "volume": 104978.8, "quote_volume": 11479.66689, "trades": 169, "taker_buy_volume": 49274.9, "taker_buy_quote": 5389.93256}, {"ts": 1773361680000, "open": 0.1094, "high": 0.1094, "low": 0.109, "close": 0.109, "volume": 40570.4, "quote_volume": 4425.86435, "trades": 85, "taker_buy_volume": 12688.8, "taker_buy_quote": 1384.34521}, {"ts": 1773361740000, "open": 0.109, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 148626.0, "quote_volume": 16206.11124, "trades": 327, "taker_buy_volume": 70694.2, "taker_buy_quote": 7709.32545}, {"ts": 1773361800000, "open": 0.1091, "high": 0.1091, "low": 0.1087, "close": 0.109, "volume": 340305.4, "quote_volume": 37047.45581, "trades": 383, "taker_buy_volume": 132465.6, "taker_buy_quote": 14423.30623}, {"ts": 1773361860000, "open": 0.1091, "high": 0.1091, "low": 0.1086, "close": 0.1088, "volume": 421751.8, "quote_volume": 45933.56845, "trades": 456, "taker_buy_volume": 224872.7, "taker_buy_quote": 24491.24311}, {"ts": 1773361920000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 169349.7, "quote_volume": 18440.41214, "trades": 244, "taker_buy_volume": 51647.0, "taker_buy_quote": 5622.38216}, {"ts": 1773361980000, "open": 0.1089, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 97589.6, "quote_volume": 10628.97428, "trades": 141, "taker_buy_volume": 42620.6, "taker_buy_quote": 4641.69684}, {"ts": 1773362040000, "open": 0.1088, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 108985.0, "quote_volume": 11863.55417, "trades": 138, "taker_buy_volume": 90189.7, "taker_buy_quote": 9818.0151}, {"ts": 1773362100000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.1091, "volume": 143216.4, "quote_volume": 15610.07049, "trades": 264, "taker_buy_volume": 45113.6, "taker_buy_quote": 4917.72431}, {"ts": 1773362160000, "open": 0.1091, "high": 0.1091, "low": 0.1085, "close": 0.1086, "volume": 179990.6, "quote_volume": 19579.06062, "trades": 225, "taker_buy_volume": 75975.6, "taker_buy_quote": 8259.36453}, {"ts": 1773362220000, "open": 0.1086, "high": 0.1086, "low": 0.1081, "close": 0.1083, "volume": 149841.0, "quote_volume": 16231.3894, "trades": 267, "taker_buy_volume": 92685.6, "taker_buy_quote": 10041.49068}, {"ts": 1773362280000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 51120.6, "quote_volume": 5536.33569, "trades": 44, "taker_buy_volume": 43233.7, "taker_buy_quote": 4682.20971}, {"ts": 1773362340000, "open": 0.1084, "high": 0.1084, "low": 0.1079, "close": 0.108, "volume": 731247.2, "quote_volume": 78984.62174, "trades": 349, "taker_buy_volume": 92240.5, "taker_buy_quote": 9973.85132}, {"ts": 1773362400000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 68087.7, "quote_volume": 7343.37711, "trades": 90, "taker_buy_volume": 14055.9, "taker_buy_quote": 1516.63994}, {"ts": 1773362460000, "open": 0.1079, "high": 0.1081, "low": 0.1077, "close": 0.1077, "volume": 122335.8, "quote_volume": 13199.1003, "trades": 172, "taker_buy_volume": 68814.6, "taker_buy_quote": 7425.95219}, {"ts": 1773362520000, "open": 0.1077, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 40617.8, "quote_volume": 4374.76545, "trades": 94, "taker_buy_volume": 26832.4, "taker_buy_quote": 2890.16314}, {"ts": 1773362580000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 82571.2, "quote_volume": 8899.7101, "trades": 109, "taker_buy_volume": 26746.6, "taker_buy_quote": 2883.77275}, {"ts": 1773362640000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 4674.3, "quote_volume": 503.84377, "trades": 32, "taker_buy_volume": 2959.8, "taker_buy_quote": 319.06644}, {"ts": 1773362700000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 60307.7, "quote_volume": 6501.15143, "trades": 113, "taker_buy_volume": 34331.2, "taker_buy_quote": 3700.92094}, {"ts": 1773362760000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 90483.9, "quote_volume": 9731.30196, "trades": 146, "taker_buy_volume": 51007.8, "taker_buy_quote": 5485.07133}, {"ts": 1773362820000, "open": 0.1075, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 130913.8, "quote_volume": 14068.68003, "trades": 185, "taker_buy_volume": 52437.1, "taker_buy_quote": 5635.79757}, {"ts": 1773362880000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 34216.6, "quote_volume": 3674.82898, "trades": 67, "taker_buy_volume": 27310.8, "taker_buy_quote": 2933.18848}, {"ts": 1773362940000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1073, "volume": 150420.8, "quote_volume": 16131.48651, "trades": 152, "taker_buy_volume": 63479.6, "taker_buy_quote": 6809.80718}, {"ts": 1773363000000, "open": 0.1073, "high": 0.1075, "low": 0.107, "close": 0.1072, "volume": 184796.0, "quote_volume": 19805.86263, "trades": 165, "taker_buy_volume": 52946.0, "taker_buy_quote": 5679.3506}, {"ts": 1773363060000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 88580.2, "quote_volume": 9502.75048, "trades": 109, "taker_buy_volume": 51869.3, "taker_buy_quote": 5565.50946}, {"ts": 1773363120000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 21933.8, "quote_volume": 2356.51062, "trades": 45, "taker_buy_volume": 13164.4, "taker_buy_quote": 1414.35871}, {"ts": 1773363180000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 49841.0, "quote_volume": 5344.99604, "trades": 122, "taker_buy_volume": 24037.4, "taker_buy_quote": 2577.34651}, {"ts": 1773363240000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 33638.4, "quote_volume": 3610.34065, "trades": 131, "taker_buy_volume": 10900.2, "taker_buy_quote": 1169.02135}, {"ts": 1773363300000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 17328.2, "quote_volume": 1857.32127, "trades": 63, "taker_buy_volume": 14453.2, "taker_buy_quote": 1549.22387}, {"ts": 1773363360000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 32535.6, "quote_volume": 3487.79399, "trades": 65, "taker_buy_volume": 15257.0, "taker_buy_quote": 1635.5504}, {"ts": 1773363420000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 16964.6, "quote_volume": 1817.11144, "trades": 48, "taker_buy_volume": 4930.6, "taker_buy_quote": 528.23039}, {"ts": 1773363480000, "open": 0.1073, "high": 0.1075, "low": 0.1071, "close": 0.1073, "volume": 618709.6, "quote_volume": 66387.13508, "trades": 243, "taker_buy_volume": 306683.6, "taker_buy_quote": 32927.76919}, {"ts": 1773363540000, "open": 0.1074, "high": 0.1077, "low": 0.1073, "close": 0.1076, "volume": 71077.2, "quote_volume": 7642.18547, "trades": 121, "taker_buy_volume": 49132.8, "taker_buy_quote": 5281.59626}, {"ts": 1773363600000, "open": 0.1076, "high": 0.108, "low": 0.1076, "close": 0.1079, "volume": 162808.6, "quote_volume": 17548.98942, "trades": 223, "taker_buy_volume": 93100.8, "taker_buy_quote": 10038.56249}, {"ts": 1773363660000, "open": 0.1079, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 76561.1, "quote_volume": 8258.99484, "trades": 186, "taker_buy_volume": 33406.6, "taker_buy_quote": 3603.99501}, {"ts": 1773363720000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 34078.2, "quote_volume": 3668.96601, "trades": 52, "taker_buy_volume": 9626.3, "taker_buy_quote": 1036.75251}, {"ts": 1773363780000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 22095.5, "quote_volume": 2376.80415, "trades": 49, "taker_buy_volume": 16276.8, "taker_buy_quote": 1750.78109}, {"ts": 1773363840000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 75546.2, "quote_volume": 8125.93968, "trades": 86, "taker_buy_volume": 49330.1, "taker_buy_quote": 5306.1985}, {"ts": 1773363900000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 61697.6, "quote_volume": 6645.96609, "trades": 92, "taker_buy_volume": 33645.3, "taker_buy_quote": 3623.89199}, {"ts": 1773363960000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 66837.3, "quote_volume": 7216.6566, "trades": 94, "taker_buy_volume": 17372.3, "taker_buy_quote": 1875.76378}, {"ts": 1773364020000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 47033.4, "quote_volume": 5082.41333, "trades": 65, "taker_buy_volume": 21147.8, "taker_buy_quote": 2285.90485}, {"ts": 1773364080000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 16187.2, "quote_volume": 1748.62104, "trades": 40, "taker_buy_volume": 14970.8, "taker_buy_quote": 1617.18521}, {"ts": 1773364140000, "open": 0.1082, "high": 0.1086, "low": 0.1082, "close": 0.1085, "volume": 81712.9, "quote_volume": 8847.78838, "trades": 128, "taker_buy_volume": 51299.6, "taker_buy_quote": 5554.26053}, {"ts": 1773364200000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 69606.0, "quote_volume": 7555.08477, "trades": 108, "taker_buy_volume": 28587.5, "taker_buy_quote": 3103.44828}, {"ts": 1773364260000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 59262.0, "quote_volume": 6426.81529, "trades": 103, "taker_buy_volume": 35214.0, "taker_buy_quote": 3818.74874}, {"ts": 1773364320000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 36602.8, "quote_volume": 3969.34406, "trades": 136, "taker_buy_volume": 16098.6, "taker_buy_quote": 1746.12716}, {"ts": 1773364380000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 43962.8, "quote_volume": 4761.25149, "trades": 44, "taker_buy_volume": 16086.8, "taker_buy_quote": 1742.20044}, {"ts": 1773364440000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364500000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 12690.3, "quote_volume": 1373.09881, "trades": 30, "taker_buy_volume": 1195.6, "taker_buy_quote": 129.37227}, {"ts": 1773364560000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 77353.9, "quote_volume": 8375.03826, "trades": 126, "taker_buy_volume": 58228.1, "taker_buy_quote": 6305.10838}, {"ts": 1773364620000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 230087.6, "quote_volume": 24942.59792, "trades": 111, "taker_buy_volume": 198822.1, "taker_buy_quote": 21552.5224}, {"ts": 1773364680000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 10746.3, "quote_volume": 1164.89892, "trades": 15, "taker_buy_volume": 8911.1, "taker_buy_quote": 965.96324}, {"ts": 1773364740000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1086, "volume": 20478.7, "quote_volume": 2222.91019, "trades": 79, "taker_buy_volume": 11229.9, "taker_buy_quote": 1218.61523}, {"ts": 1773364800000, "open": 0.1087, "high": 0.1089, "low": 0.1086, "close": 0.1088, "volume": 184338.0, "quote_volume": 20033.11841, "trades": 317, "taker_buy_volume": 43737.5, "taker_buy_quote": 4757.71938}, {"ts": 1773364860000, "open": 0.1088, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 88330.8, "quote_volume": 9605.00807, "trades": 203, "taker_buy_volume": 50632.4, "taker_buy_quote": 5505.03943}, {"ts": 1773364920000, "open": 0.1086, "high": 0.1086, "low": 0.1081, "close": 0.1082, "volume": 107957.6, "quote_volume": 11694.62267, "trades": 165, "taker_buy_volume": 65076.9, "taker_buy_quote": 7047.20071}, {"ts": 1773364980000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 221986.4, "quote_volume": 24021.36003, "trades": 233, "taker_buy_volume": 69242.4, "taker_buy_quote": 7491.98479}, {"ts": 1773365040000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 108685.8, "quote_volume": 11755.36216, "trades": 136, "taker_buy_volume": 48948.1, "taker_buy_quote": 5295.63181}, {"ts": 1773365100000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 64867.4, "quote_volume": 7012.97245, "trades": 86, "taker_buy_volume": 37838.0, "taker_buy_quote": 4091.09431}, {"ts": 1773365160000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 11779.4, "quote_volume": 1273.33482, "trades": 12, "taker_buy_volume": 7536.4, "taker_buy_quote": 814.68484}, {"ts": 1773365220000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 22441.5, "quote_volume": 2430.85024, "trades": 66, "taker_buy_volume": 13679.7, "taker_buy_quote": 1482.40182}, {"ts": 1773365280000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 9555.6, "quote_volume": 1035.81966, "trades": 77, "taker_buy_volume": 8913.5, "taker_buy_quote": 966.2234}, {"ts": 1773365340000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 31542.8, "quote_volume": 3412.99066, "trades": 59, "taker_buy_volume": 10414.2, "taker_buy_quote": 1126.81644}, {"ts": 1773365400000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 14134.9, "quote_volume": 1527.98269, "trades": 31, "taker_buy_volume": 2040.7, "taker_buy_quote": 220.59967}, {"ts": 1773365460000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 26919.6, "quote_volume": 2906.9348, "trades": 44, "taker_buy_volume": 19106.7, "taker_buy_quote": 2063.63891}, {"ts": 1773365520000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 137325.1, "quote_volume": 14812.55322, "trades": 178, "taker_buy_volume": 80436.4, "taker_buy_quote": 8679.81701}, {"ts": 1773365580000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 25119.9, "quote_volume": 2708.29663, "trades": 34, "taker_buy_volume": 4346.8, "taker_buy_quote": 468.65735}, {"ts": 1773365640000, "open": 0.1079, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 44810.0, "quote_volume": 4832.75598, "trades": 89, "taker_buy_volume": 32160.2, "taker_buy_quote": 3469.27961}, {"ts": 1773365700000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 127383.3, "quote_volume": 13710.72621, "trades": 132, "taker_buy_volume": 89542.7, "taker_buy_quote": 9636.60647}, {"ts": 1773365760000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 67045.0, "quote_volume": 7204.25724, "trades": 159, "taker_buy_volume": 26519.0, "taker_buy_quote": 2849.33022}, {"ts": 1773365820000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 48945.3, "quote_volume": 5256.75601, "trades": 161, "taker_buy_volume": 20909.9, "taker_buy_quote": 2247.14273}, {"ts": 1773365880000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 102390.3, "quote_volume": 11001.58001, "trades": 113, "taker_buy_volume": 35154.0, "taker_buy_quote": 3777.77084}, {"ts": 1773365940000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 30465.0, "quote_volume": 3277.62131, "trades": 43, "taker_buy_volume": 13562.1, "taker_buy_quote": 1458.9991}, {"ts": 1773366000000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 239486.5, "quote_volume": 25827.7952, "trades": 300, "taker_buy_volume": 180507.0, "taker_buy_quote": 19469.75254}, {"ts": 1773366060000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 67076.4, "quote_volume": 7247.39147, "trades": 159, "taker_buy_volume": 18153.1, "taker_buy_quote": 1962.33827}, {"ts": 1773366120000, "open": 0.108, "high": 0.1085, "low": 0.108, "close": 0.1083, "volume": 74149.9, "quote_volume": 8022.47259, "trades": 144, "taker_buy_volume": 34533.1, "taker_buy_quote": 3738.81273}, {"ts": 1773366180000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 19680.0, "quote_volume": 2131.43643, "trades": 37, "taker_buy_volume": 14042.7, "taker_buy_quote": 1520.91684}, {"ts": 1773366240000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 53208.4, "quote_volume": 5763.28847, "trades": 73, "taker_buy_volume": 22894.2, "taker_buy_quote": 2480.29354}, {"ts": 1773366300000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 17085.6, "quote_volume": 1852.20116, "trades": 78, "taker_buy_volume": 5360.5, "taker_buy_quote": 581.20032}, {"ts": 1773366360000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 19032.0, "quote_volume": 2065.10308, "trades": 39, "taker_buy_volume": 11284.5, "taker_buy_quote": 1224.49933}, {"ts": 1773366420000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 65234.0, "quote_volume": 7077.89828, "trades": 409, "taker_buy_volume": 15059.8, "taker_buy_quote": 1633.99758}, {"ts": 1773366480000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 39727.6, "quote_volume": 4310.4446, "trades": 146, "taker_buy_volume": 17957.7, "taker_buy_quote": 1948.41045}, {"ts": 1773366540000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 445.2, "quote_volume": 48.3042, "trades": 5, "taker_buy_volume": 445.2, "taker_buy_quote": 48.3042}, {"ts": 1773366600000, "open": 0.1086, "high": 0.1088, "low": 0.1085, "close": 0.1085, "volume": 59496.2, "quote_volume": 6461.62022, "trades": 92, "taker_buy_volume": 40102.5, "taker_buy_quote": 4356.20893}, {"ts": 1773366660000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 9309.3, "quote_volume": 1010.99409, "trades": 15, "taker_buy_volume": 1048.2, "taker_buy_quote": 113.84372}, {"ts": 1773366720000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 47934.1, "quote_volume": 5214.78361, "trades": 43, "taker_buy_volume": 18389.0, "taker_buy_quote": 2000.30522}, {"ts": 1773366780000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 25182.2, "quote_volume": 2737.30514, "trades": 22, "taker_buy_volume": 13145.2, "taker_buy_quote": 1428.88324}, {"ts": 1773366840000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.1089, "volume": 70824.4, "quote_volume": 7715.84126, "trades": 170, "taker_buy_volume": 40222.6, "taker_buy_quote": 4380.77245}, {"ts": 1773366900000, "open": 0.1089, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 47472.4, "quote_volume": 5160.3636, "trades": 117, "taker_buy_volume": 35772.4, "taker_buy_quote": 3888.30663}, {"ts": 1773366960000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 18065.8, "quote_volume": 1963.75246, "trades": 30, "taker_buy_volume": 10896.9, "taker_buy_quote": 1184.49303}, {"ts": 1773367020000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 42253.7, "quote_volume": 4592.38678, "trades": 42, "taker_buy_volume": 7100.8, "taker_buy_quote": 771.85696}, {"ts": 1773367080000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 10390.3, "quote_volume": 1129.44215, "trades": 8, "taker_buy_volume": 10390.3, "taker_buy_quote": 1129.44215}, {"ts": 1773367140000, "open": 0.1088, "high": 0.1089, "low": 0.1085, "close": 0.1085, "volume": 52472.6, "quote_volume": 5704.64046, "trades": 77, "taker_buy_volume": 27439.5, "taker_buy_quote": 2983.956}, {"ts": 1773367200000, "open": 0.1086, "high": 0.1087, "low": 0.1083, "close": 0.1084, "volume": 96106.0, "quote_volume": 10425.52253, "trades": 196, "taker_buy_volume": 56420.8, "taker_buy_quote": 6121.45336}, {"ts": 1773367260000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 82432.4, "quote_volume": 8918.90146, "trades": 99, "taker_buy_volume": 52112.3, "taker_buy_quote": 5638.61496}, {"ts": 1773367320000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 131261.6, "quote_volume": 14201.00914, "trades": 61, "taker_buy_volume": 68219.5, "taker_buy_quote": 7377.25323}, {"ts": 1773367380000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 30514.6, "quote_volume": 3304.73118, "trades": 52, "taker_buy_volume": 5274.1, "taker_buy_quote": 571.18503}, {"ts": 1773367440000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 47887.7, "quote_volume": 5183.53099, "trades": 49, "taker_buy_volume": 24771.1, "taker_buy_quote": 2681.33177}, {"ts": 1773367500000, "open": 0.1082, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 17123.0, "quote_volume": 1851.22034, "trades": 46, "taker_buy_volume": 6158.9, "taker_buy_quote": 666.29773}, {"ts": 1773367560000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 7419.7, "quote_volume": 802.81154, "trades": 36, "taker_buy_volume": 2188.6, "taker_buy_quote": 236.80652}, {"ts": 1773367620000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 38809.1, "quote_volume": 4199.14462, "trades": 36, "taker_buy_volume": 21916.6, "taker_buy_quote": 2371.37612}, {"ts": 1773367680000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 74770.3, "quote_volume": 8088.42676, "trades": 131, "taker_buy_volume": 41027.8, "taker_buy_quote": 4437.86691}, {"ts": 1773367740000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 7238.1, "quote_volume": 782.75583, "trades": 28, "taker_buy_volume": 6615.1, "taker_buy_quote": 715.39937}, {"ts": 1773367800000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 111006.6, "quote_volume": 12031.53586, "trades": 118, "taker_buy_volume": 42982.8, "taker_buy_quote": 4658.09892}, {"ts": 1773367860000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 11694.3, "quote_volume": 1267.63757, "trades": 31, "taker_buy_volume": 2192.8, "taker_buy_quote": 237.67497}, {"ts": 1773367920000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 8726.0, "quote_volume": 945.8984, "trades": 11, "taker_buy_volume": 7437.0, "taker_buy_quote": 806.1708}, {"ts": 1773367980000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368040000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 10509.0, "quote_volume": 1138.1247, "trades": 21, "taker_buy_volume": 9741.1, "taker_buy_quote": 1054.96113}, {"ts": 1773368100000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 29021.7, "quote_volume": 3143.05011, "trades": 29, "taker_buy_volume": 20044.5, "taker_buy_quote": 2170.81935}, {"ts": 1773368160000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 20947.4, "quote_volume": 2265.44981, "trades": 76, "taker_buy_volume": 2176.5, "taker_buy_quote": 235.40242}, {"ts": 1773368220000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 110051.2, "quote_volume": 11872.36453, "trades": 124, "taker_buy_volume": 68118.6, "taker_buy_quote": 7345.08832}, {"ts": 1773368280000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 8579.8, "quote_volume": 925.68423, "trades": 27, "taker_buy_volume": 3674.5, "taker_buy_quote": 396.47855}, {"ts": 1773368340000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 38733.8, "quote_volume": 4175.27687, "trades": 63, "taker_buy_volume": 20437.0, "taker_buy_quote": 2203.3382}, {"ts": 1773368400000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 56960.8, "quote_volume": 6149.57164, "trades": 89, "taker_buy_volume": 36450.6, "taker_buy_quote": 3935.56896}, {"ts": 1773368460000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 3177.7, "quote_volume": 342.73131, "trades": 34, "taker_buy_volume": 1062.9, "taker_buy_quote": 114.62497}, {"ts": 1773368520000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 15626.7, "quote_volume": 1686.62649, "trades": 27, "taker_buy_volume": 15475.7, "taker_buy_quote": 1670.33359}, {"ts": 1773368580000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 23462.5, "quote_volume": 2533.95, "trades": 42, "taker_buy_volume": 21691.5, "taker_buy_quote": 2342.682}, {"ts": 1773368640000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 2813.4, "quote_volume": 303.84471, "trades": 21, "taker_buy_volume": 2016.5, "taker_buy_quote": 217.78784}, {"ts": 1773368700000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 184.9, "quote_volume": 19.97845, "trades": 2, "taker_buy_volume": 92.5, "taker_buy_quote": 9.99925}, {"ts": 1773368760000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 5947.7, "quote_volume": 641.80812, "trades": 15, "taker_buy_volume": 4990.9, "taker_buy_quote": 538.52644}, {"ts": 1773368820000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 22117.6, "quote_volume": 2386.60673, "trades": 64, "taker_buy_volume": 10268.7, "taker_buy_quote": 1108.15523}, {"ts": 1773368880000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 185.1, "quote_volume": 19.98154, "trades": 2, "taker_buy_volume": 92.5, "taker_buy_quote": 9.99}, {"ts": 1773368940000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 7641.1, "quote_volume": 825.38072, "trades": 23, "taker_buy_volume": 3981.3, "taker_buy_quote": 430.22926}, {"ts": 1773369000000, "open": 0.108, "high": 0.1085, "low": 0.108, "close": 0.1085, "volume": 382047.1, "quote_volume": 41350.63713, "trades": 200, "taker_buy_volume": 325772.1, "taker_buy_quote": 35258.0748}, {"ts": 1773369060000, "open": 0.1085, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 60459.2, "quote_volume": 6561.49006, "trades": 80, "taker_buy_volume": 26644.4, "taker_buy_quote": 2890.85082}, {"ts": 1773369120000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 43590.2, "quote_volume": 4720.60842, "trades": 112, "taker_buy_volume": 19189.5, "taker_buy_quote": 2077.83336}, {"ts": 1773369180000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 18350.1, "quote_volume": 1985.49227, "trades": 112, "taker_buy_volume": 4402.4, "taker_buy_quote": 476.35113}, {"ts": 1773369240000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 11632.3, "quote_volume": 1258.34968, "trades": 83, "taker_buy_volume": 10218.9, "taker_buy_quote": 1105.51345}, {"ts": 1773369300000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 14723.8, "quote_volume": 1591.57758, "trades": 24, "taker_buy_volume": 7287.5, "taker_buy_quote": 787.77875}, {"ts": 1773369360000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 445.8, "quote_volume": 48.19098, "trades": 6, "taker_buy_volume": 445.8, "taker_buy_quote": 48.19098}, {"ts": 1773369420000, "open": 0.1082, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 95269.0, "quote_volume": 10307.33828, "trades": 229, "taker_buy_volume": 58325.4, "taker_buy_quote": 6311.39457}, {"ts": 1773369480000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 37169.5, "quote_volume": 4022.54817, "trades": 104, "taker_buy_volume": 5446.1, "taker_buy_quote": 589.74136}, {"ts": 1773369540000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 37529.8, "quote_volume": 4055.35365, "trades": 59, "taker_buy_volume": 26288.7, "taker_buy_quote": 2840.28364}, {"ts": 1773369600000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 5588.0, "quote_volume": 603.504, "trades": 23, "taker_buy_volume": 2356.9, "taker_buy_quote": 254.5452}, {"ts": 1773369660000, "open": 0.1081, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 124126.2, "quote_volume": 13407.57059, "trades": 89, "taker_buy_volume": 11758.0, "taker_buy_quote": 1270.19337}, {"ts": 1773369720000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 19134.4, "quote_volume": 2065.91018, "trades": 49, "taker_buy_volume": 15685.3, "taker_buy_quote": 1693.47768}, {"ts": 1773369780000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 31210.9, "quote_volume": 3364.39209, "trades": 68, "taker_buy_volume": 20994.8, "taker_buy_quote": 2263.1748}, {"ts": 1773369840000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 18714.8, "quote_volume": 2019.32041, "trades": 44, "taker_buy_volume": 11643.9, "taker_buy_quote": 1256.37681}, {"ts": 1773369900000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 6408.2, "quote_volume": 691.07285, "trades": 43, "taker_buy_volume": 2002.5, "taker_buy_quote": 216.06975}, {"ts": 1773369960000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 29116.4, "quote_volume": 3135.06694, "trades": 54, "taker_buy_volume": 11538.2, "taker_buy_quote": 1242.57754}, {"ts": 1773370020000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 1265.9, "quote_volume": 136.39976, "trades": 17, "taker_buy_volume": 623.3, "taker_buy_quote": 67.19174}, {"ts": 1773370080000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 28189.1, "quote_volume": 3039.20789, "trades": 44, "taker_buy_volume": 24138.6, "taker_buy_quote": 2602.20678}, {"ts": 1773370140000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 93578.9, "quote_volume": 10106.20855, "trades": 215, "taker_buy_volume": 52940.2, "taker_buy_quote": 5717.33745}, {"ts": 1773370200000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 38884.9, "quote_volume": 4195.48089, "trades": 58, "taker_buy_volume": 25552.4, "taker_buy_quote": 2757.08631}, {"ts": 1773370260000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 9173.0, "quote_volume": 987.12439, "trades": 36, "taker_buy_volume": 7257.9, "taker_buy_quote": 780.95004}, {"ts": 1773370320000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 27710.8, "quote_volume": 2974.69559, "trades": 53, "taker_buy_volume": 20640.0, "taker_buy_quote": 2215.38731}, {"ts": 1773370380000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 14273.0, "quote_volume": 1533.2145, "trades": 31, "taker_buy_volume": 3847.6, "taker_buy_quote": 413.52654}, {"ts": 1773370440000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 23828.2, "quote_volume": 2561.35643, "trades": 35, "taker_buy_volume": 16904.4, "taker_buy_quote": 1817.15507}, {"ts": 1773370500000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 36903.9, "quote_volume": 3974.53722, "trades": 38, "taker_buy_volume": 25458.3, "taker_buy_quote": 2741.8461}, {"ts": 1773370560000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 3688.4, "quote_volume": 397.58097, "trades": 21, "taker_buy_volume": 3373.3, "taker_buy_quote": 363.6447}, {"ts": 1773370620000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 28068.9, "quote_volume": 3028.08276, "trades": 69, "taker_buy_volume": 9381.1, "taker_buy_quote": 1012.17783}, {"ts": 1773370680000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 9526.8, "quote_volume": 1026.98904, "trades": 15, "taker_buy_volume": 5116.3, "taker_buy_quote": 551.53714}, {"ts": 1773370740000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 7438.0, "quote_volume": 801.82812, "trades": 12, "taker_buy_volume": 200.7, "taker_buy_quote": 21.64718}, {"ts": 1773370800000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 84102.0, "quote_volume": 9066.61421, "trades": 73, "taker_buy_volume": 41522.8, "taker_buy_quote": 4476.57645}, {"ts": 1773370860000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 7682.4, "quote_volume": 827.61, "trades": 27, "taker_buy_volume": 1016.9, "taker_buy_quote": 109.52013}, {"ts": 1773370920000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 61663.0, "quote_volume": 6634.80113, "trades": 148, "taker_buy_volume": 3729.7, "taker_buy_quote": 401.31572}, {"ts": 1773370980000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 35904.7, "quote_volume": 3866.78342, "trades": 43, "taker_buy_volume": 23359.7, "taker_buy_quote": 2515.73483}, {"ts": 1773371040000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 45472.3, "quote_volume": 4892.81948, "trades": 61, "taker_buy_volume": 24582.7, "taker_buy_quote": 2645.09852}, {"ts": 1773371100000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 13800.4, "quote_volume": 1483.48067, "trades": 30, "taker_buy_volume": 7443.5, "taker_buy_quote": 800.17625}, {"ts": 1773371160000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 21600.6, "quote_volume": 2324.04528, "trades": 66, "taker_buy_volume": 17968.5, "taker_buy_quote": 1933.58432}, {"ts": 1773371220000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 46065.0, "quote_volume": 4960.07834, "trades": 51, "taker_buy_volume": 4394.4, "taker_buy_quote": 473.28709}, {"ts": 1773371280000, "open": 0.1078, "high": 0.1082, "low": 0.1078, "close": 0.108, "volume": 52807.0, "quote_volume": 5699.93541, "trades": 92, "taker_buy_volume": 45535.9, "taker_buy_quote": 4914.90581}, {"ts": 1773371340000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 3727.6, "quote_volume": 402.5808, "trades": 32, "taker_buy_volume": 1882.6, "taker_buy_quote": 203.3208}, {"ts": 1773371400000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 53917.9, "quote_volume": 5814.83291, "trades": 63, "taker_buy_volume": 14706.4, "taker_buy_quote": 1585.50202}, {"ts": 1773371460000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 27671.1, "quote_volume": 2985.65723, "trades": 106, "taker_buy_volume": 18694.5, "taker_buy_quote": 2017.13655}, {"ts": 1773371520000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 11083.7, "quote_volume": 1196.1471, "trades": 8, "taker_buy_volume": 2158.7, "taker_buy_quote": 233.1396}, {"ts": 1773371580000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 9092.9, "quote_volume": 982.01572, "trades": 43, "taker_buy_volume": 8918.1, "taker_buy_quote": 963.1548}, {"ts": 1773371640000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 7106.4, "quote_volume": 766.78056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371700000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 5732.6, "quote_volume": 618.54754, "trades": 15, "taker_buy_volume": 127.6, "taker_buy_quote": 13.76804}, {"ts": 1773371760000, "open": 0.1079, "high": 0.108, "low": 0.1076, "close": 0.1076, "volume": 159475.1, "quote_volume": 17188.07848, "trades": 163, "taker_buy_volume": 48237.3, "taker_buy_quote": 5200.64708}, {"ts": 1773371820000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 11140.2, "quote_volume": 1197.5715, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371880000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 190203.2, "quote_volume": 20439.05317, "trades": 92, "taker_buy_volume": 170530.8, "taker_buy_quote": 18326.22718}, {"ts": 1773371940000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 13506.0, "quote_volume": 1450.99909, "trades": 49, "taker_buy_volume": 2412.5, "taker_buy_quote": 259.41786}, {"ts": 1773372000000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 103593.3, "quote_volume": 11129.48173, "trades": 124, "taker_buy_volume": 35423.5, "taker_buy_quote": 3806.67019}, {"ts": 1773372060000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1077, "volume": 107603.4, "quote_volume": 11568.76382, "trades": 139, "taker_buy_volume": 73338.9, "taker_buy_quote": 7886.66727}, {"ts": 1773372120000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 54186.6, "quote_volume": 5834.80577, "trades": 105, "taker_buy_volume": 27126.3, "taker_buy_quote": 2921.50251}, {"ts": 1773372180000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 55844.2, "quote_volume": 6017.56679, "trades": 69, "taker_buy_volume": 31464.5, "taker_buy_quote": 3391.8731}, {"ts": 1773372240000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 67998.4, "quote_volume": 7335.32787, "trades": 87, "taker_buy_volume": 33125.0, "taker_buy_quote": 3572.98818}, {"ts": 1773372300000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 23489.1, "quote_volume": 2534.54762, "trades": 38, "taker_buy_volume": 16962.1, "taker_buy_quote": 1830.28432}, {"ts": 1773372360000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 6381.9, "quote_volume": 689.09985, "trades": 56, "taker_buy_volume": 5169.0, "taker_buy_quote": 558.10665}, {"ts": 1773372420000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 23004.0, "quote_volume": 2486.58608, "trades": 49, "taker_buy_volume": 13869.1, "taker_buy_quote": 1499.29387}, {"ts": 1773372480000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 94079.4, "quote_volume": 10161.6307, "trades": 192, "taker_buy_volume": 37801.8, "taker_buy_quote": 4083.68954}, {"ts": 1773372540000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 49.9, "quote_volume": 5.38421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372600000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 2278.5, "quote_volume": 245.97647, "trades": 26, "taker_buy_volume": 1124.3, "taker_buy_quote": 121.39053}, {"ts": 1773372660000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 56296.1, "quote_volume": 6074.50368, "trades": 162, "taker_buy_volume": 44659.6, "taker_buy_quote": 4818.89573}, {"ts": 1773372720000, "open": 0.108, "high": 0.1083, "low": 0.1079, "close": 0.1082, "volume": 67166.6, "quote_volume": 7260.44265, "trades": 87, "taker_buy_volume": 22289.8, "taker_buy_quote": 2409.78586}, {"ts": 1773372780000, "open": 0.1081, "high": 0.1086, "low": 0.1081, "close": 0.1086, "volume": 47463.7, "quote_volume": 5140.12184, "trades": 75, "taker_buy_volume": 34850.2, "taker_buy_quote": 3774.06278}, {"ts": 1773372840000, "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1086, "volume": 94663.9, "quote_volume": 10285.15886, "trades": 177, "taker_buy_volume": 37327.1, "taker_buy_quote": 4055.44868}, {"ts": 1773372900000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 99437.8, "quote_volume": 10788.78845, "trades": 152, "taker_buy_volume": 70215.8, "taker_buy_quote": 7618.25301}, {"ts": 1773372960000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1081, "volume": 145861.1, "quote_volume": 15795.40636, "trades": 266, "taker_buy_volume": 64655.3, "taker_buy_quote": 7000.32004}, {"ts": 1773373020000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 4025.3, "quote_volume": 434.7324, "trades": 49, "taker_buy_volume": 2517.4, "taker_buy_quote": 271.8792}, {"ts": 1773373080000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 43839.9, "quote_volume": 4738.7015, "trades": 34, "taker_buy_volume": 30622.1, "taker_buy_quote": 3309.87583}, {"ts": 1773373140000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 11255.8, "quote_volume": 1216.6851, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373200000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 24042.4, "quote_volume": 2596.57338, "trades": 33, "taker_buy_volume": 1131.9, "taker_buy_quote": 122.2452}, {"ts": 1773373260000, "open": 0.108, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 99075.0, "quote_volume": 10706.4972, "trades": 88, "taker_buy_volume": 70336.9, "taker_buy_quote": 7599.66466}, {"ts": 1773373320000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 3005.2, "quote_volume": 325.16264, "trades": 18, "taker_buy_volume": 938.7, "taker_buy_quote": 101.56734}, {"ts": 1773373380000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 44378.3, "quote_volume": 4804.45925, "trades": 53, "taker_buy_volume": 24666.0, "taker_buy_quote": 2670.8335}, {"ts": 1773373440000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 24202.6, "quote_volume": 2621.07882, "trades": 24, "taker_buy_volume": 23404.1, "taker_buy_quote": 2534.67627}, {"ts": 1773373500000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 55162.3, "quote_volume": 5979.5703, "trades": 55, "taker_buy_volume": 9446.2, "taker_buy_quote": 1023.96808}, {"ts": 1773373560000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1087, "volume": 78249.7, "quote_volume": 8493.04005, "trades": 144, "taker_buy_volume": 45382.6, "taker_buy_quote": 4923.4157}, {"ts": 1773373620000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 39383.7, "quote_volume": 4281.67924, "trades": 74, "taker_buy_volume": 8223.2, "taker_buy_quote": 894.59435}, {"ts": 1773373680000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 11527.9, "quote_volume": 1254.60279, "trades": 40, "taker_buy_volume": 3492.6, "taker_buy_quote": 380.31684}, {"ts": 1773373740000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 15123.2, "quote_volume": 1642.81916, "trades": 61, "taker_buy_volume": 10329.1, "taker_buy_quote": 1121.9009}, {"ts": 1773373800000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 56981.4, "quote_volume": 6195.69868, "trades": 64, "taker_buy_volume": 39997.2, "taker_buy_quote": 4349.15732}, {"ts": 1773373860000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 20849.6, "quote_volume": 2266.34141, "trades": 48, "taker_buy_volume": 9981.3, "taker_buy_quote": 1084.96731}, {"ts": 1773373920000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 2811.0, "quote_volume": 305.82945, "trades": 11, "taker_buy_volume": 2737.5, "taker_buy_quote": 297.84}, {"ts": 1773373980000, "open": 0.1089, "high": 0.1091, "low": 0.1087, "close": 0.1087, "volume": 312219.2, "quote_volume": 33988.76558, "trades": 230, "taker_buy_volume": 66245.3, "taker_buy_quote": 7212.66229}, {"ts": 1773374040000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 91381.6, "quote_volume": 9954.21516, "trades": 84, "taker_buy_volume": 64664.3, "taker_buy_quote": 7042.35012}, {"ts": 1773374100000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 22756.5, "quote_volume": 2480.4392, "trades": 124, "taker_buy_volume": 19158.1, "taker_buy_quote": 2088.2329}, {"ts": 1773374160000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 38716.1, "quote_volume": 4216.04777, "trades": 32, "taker_buy_volume": 12748.2, "taker_buy_quote": 1388.27162}, {"ts": 1773374220000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 34251.6, "quote_volume": 3726.44408, "trades": 34, "taker_buy_volume": 26767.9, "taker_buy_quote": 2912.30205}, {"ts": 1773374280000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 11691.8, "quote_volume": 1273.15058, "trades": 17, "taker_buy_volume": 1005.9, "taker_buy_quote": 109.54251}, {"ts": 1773374340000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 26041.0, "quote_volume": 2835.8649, "trades": 28, "taker_buy_volume": 9177.5, "taker_buy_quote": 999.42975}, {"ts": 1773374400000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 27553.5, "quote_volume": 2993.52667, "trades": 53, "taker_buy_volume": 12266.3, "taker_buy_quote": 1332.60545}, {"ts": 1773374460000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 15694.6, "quote_volume": 1706.00302, "trades": 18, "taker_buy_volume": 12765.6, "taker_buy_quote": 1387.62072}, {"ts": 1773374520000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 8241.6, "quote_volume": 894.93532, "trades": 18, "taker_buy_volume": 6082.9, "taker_buy_quote": 660.61123}, {"ts": 1773374580000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 19272.8, "quote_volume": 2091.09051, "trades": 16, "taker_buy_volume": 11770.1, "taker_buy_quote": 1277.05585}, {"ts": 1773374640000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 1575.0, "quote_volume": 170.8875, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374700000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 77873.8, "quote_volume": 8454.57361, "trades": 314, "taker_buy_volume": 33222.4, "taker_buy_quote": 3607.10534}, {"ts": 1773374760000, "open": 0.1087, "high": 0.1087, "low": 0.1082, "close": 0.1083, "volume": 237246.2, "quote_volume": 25707.7773, "trades": 180, "taker_buy_volume": 154791.0, "taker_buy_quote": 16765.85711}, {"ts": 1773374820000, "open": 0.1083, "high": 0.1088, "low": 0.1083, "close": 0.1088, "volume": 67748.1, "quote_volume": 7348.54561, "trades": 144, "taker_buy_volume": 54676.5, "taker_buy_quote": 5929.86012}, {"ts": 1773374880000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 13812.4, "quote_volume": 1499.90328, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374940000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 2993.4, "quote_volume": 324.55318, "trades": 25, "taker_buy_volume": 215.5, "taker_buy_quote": 23.3716}, {"ts": 1773375000000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 12929.7, "quote_volume": 1401.56984, "trades": 23, "taker_buy_volume": 12274.2, "taker_buy_quote": 1330.52328}, {"ts": 1773375060000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 19404.3, "quote_volume": 2101.31864, "trades": 39, "taker_buy_volume": 17476.7, "taker_buy_quote": 1892.64972}, {"ts": 1773375120000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 14063.8, "quote_volume": 1523.10954, "trades": 18, "taker_buy_volume": 6914.1, "taker_buy_quote": 748.79703}, {"ts": 1773375180000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 65587.6, "quote_volume": 7106.93922, "trades": 63, "taker_buy_volume": 34878.2, "taker_buy_quote": 3779.58269}, {"ts": 1773375240000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 9741.8, "quote_volume": 1055.05823, "trades": 8, "taker_buy_volume": 458.4, "taker_buy_quote": 49.66601}, {"ts": 1773375300000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 9674.7, "quote_volume": 1047.74893, "trades": 24, "taker_buy_volume": 6985.0, "taker_buy_quote": 756.48016}, {"ts": 1773375360000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 29815.9, "quote_volume": 3229.06197, "trades": 22, "taker_buy_volume": 22778.5, "taker_buy_quote": 2466.91155}, {"ts": 1773375420000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 2848.1, "quote_volume": 308.1561, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375480000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 3626.5, "quote_volume": 392.02465, "trades": 12, "taker_buy_volume": 49.8, "taker_buy_quote": 5.38338}, {"ts": 1773375540000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 230348.4, "quote_volume": 24854.14997, "trades": 84, "taker_buy_volume": 24054.4, "taker_buy_quote": 2595.18886}, {"ts": 1773375600000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 20781.1, "quote_volume": 2239.41227, "trades": 38, "taker_buy_volume": 11419.9, "taker_buy_quote": 1231.06522}, {"ts": 1773375660000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 61635.2, "quote_volume": 6635.12112, "trades": 101, "taker_buy_volume": 48873.1, "taker_buy_quote": 5261.6824}, {"ts": 1773375720000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 43952.2, "quote_volume": 4725.81062, "trades": 36, "taker_buy_volume": 33754.7, "taker_buy_quote": 3628.64292}, {"ts": 1773375780000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 227834.6, "quote_volume": 24460.0334, "trades": 119, "taker_buy_volume": 39348.3, "taker_buy_quote": 4225.55509}, {"ts": 1773375840000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 28946.4, "quote_volume": 3111.69405, "trades": 19, "taker_buy_volume": 13717.5, "taker_buy_quote": 1474.63125}, {"ts": 1773375900000, "open": 0.1075, "high": 0.1075, "low": 0.1071, "close": 0.1073, "volume": 76386.6, "quote_volume": 8194.95183, "trades": 91, "taker_buy_volume": 51603.0, "taker_buy_quote": 5537.31742}, {"ts": 1773375960000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 25369.4, "quote_volume": 2722.13029, "trades": 27, "taker_buy_volume": 16969.3, "taker_buy_quote": 1820.81545}, {"ts": 1773376020000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 28012.8, "quote_volume": 3006.22966, "trades": 23, "taker_buy_volume": 22393.2, "taker_buy_quote": 2403.2559}, {"ts": 1773376080000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 20636.2, "quote_volume": 2214.26426, "trades": 34, "taker_buy_volume": 8734.8, "taker_buy_quote": 937.24404}, {"ts": 1773376140000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 28491.3, "quote_volume": 3057.11649, "trades": 30, "taker_buy_volume": 20682.1, "taker_buy_quote": 2219.18933}, {"ts": 1773376200000, "open": 0.1073, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 151373.9, "quote_volume": 16262.81646, "trades": 108, "taker_buy_volume": 126876.1, "taker_buy_quote": 13630.82178}, {"ts": 1773376260000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 18289.4, "quote_volume": 1962.45262, "trades": 12, "taker_buy_volume": 4527.2, "taker_buy_quote": 485.76856}, {"ts": 1773376320000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 52498.3, "quote_volume": 5636.45189, "trades": 45, "taker_buy_volume": 15643.8, "taker_buy_quote": 1679.36773}, {"ts": 1773376380000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 11406.9, "quote_volume": 1226.21374, "trades": 25, "taker_buy_volume": 10164.2, "taker_buy_quote": 1092.6515}, {"ts": 1773376440000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1072, "volume": 14071.0, "quote_volume": 1510.19107, "trades": 41, "taker_buy_volume": 1600.3, "taker_buy_quote": 171.55216}, {"ts": 1773376500000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 37050.1, "quote_volume": 3974.17653, "trades": 58, "taker_buy_volume": 25520.3, "taker_buy_quote": 2737.2674}, {"ts": 1773376560000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 727.2, "quote_volume": 78.02856, "trades": 4, "taker_buy_volume": 198.0, "taker_buy_quote": 21.2454}, {"ts": 1773376620000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 10576.3, "quote_volume": 1135.89462, "trades": 25, "taker_buy_volume": 9812.4, "taker_buy_quote": 1053.85176}, {"ts": 1773376680000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 79390.4, "quote_volume": 8518.61844, "trades": 60, "taker_buy_volume": 30721.4, "taker_buy_quote": 3296.43474}, {"ts": 1773376740000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 20801.7, "quote_volume": 2230.948, "trades": 25, "taker_buy_volume": 10057.6, "taker_buy_quote": 1079.18048}, {"ts": 1773376800000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 11732.2, "quote_volume": 1257.69184, "trades": 18, "taker_buy_volume": 10479.6, "taker_buy_quote": 1123.41312}, {"ts": 1773376860000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 2756.7, "quote_volume": 295.51824, "trades": 8, "taker_buy_volume": 1941.0, "taker_buy_quote": 208.0752}, {"ts": 1773376920000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376980000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 23512.5, "quote_volume": 2522.87263, "trades": 41, "taker_buy_volume": 7602.5, "taker_buy_quote": 815.74825}, {"ts": 1773377040000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 13970.8, "quote_volume": 1499.05847, "trades": 21, "taker_buy_volume": 13640.1, "taker_buy_quote": 1463.58273}, {"ts": 1773377100000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 13048.0, "quote_volume": 1398.7456, "trades": 25, "taker_buy_volume": 10575.7, "taker_buy_quote": 1133.71504}, {"ts": 1773377160000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377220000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 43270.3, "quote_volume": 4638.58455, "trades": 31, "taker_buy_volume": 37282.8, "taker_buy_quote": 3996.72455}, {"ts": 1773377280000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 25903.5, "quote_volume": 2775.40333, "trades": 41, "taker_buy_volume": 21795.2, "taker_buy_quote": 2335.2545}, {"ts": 1773377340000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 25835.4, "quote_volume": 2766.56864, "trades": 73, "taker_buy_volume": 10421.5, "taker_buy_quote": 1116.14265}, {"ts": 1773377400000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 2890.2, "quote_volume": 309.54042, "trades": 19, "taker_buy_volume": 2202.0, "taker_buy_quote": 235.8342}, {"ts": 1773377460000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 66708.9, "quote_volume": 7137.76994, "trades": 48, "taker_buy_volume": 34798.7, "taker_buy_quote": 3723.4609}, {"ts": 1773377520000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 7892.3, "quote_volume": 844.4761, "trades": 7, "taker_buy_volume": 7318.0, "taker_buy_quote": 783.026}, {"ts": 1773377580000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 4204.7, "quote_volume": 449.48243, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377640000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377700000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 11732.7, "quote_volume": 1254.22563, "trades": 16, "taker_buy_volume": 4162.4, "taker_buy_quote": 444.96056}, {"ts": 1773377760000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 95692.4, "quote_volume": 10229.51756, "trades": 111, "taker_buy_volume": 66513.0, "taker_buy_quote": 7110.2397}, {"ts": 1773377820000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 27236.3, "quote_volume": 2914.2841, "trades": 37, "taker_buy_volume": 16611.6, "taker_buy_quote": 1777.4412}, {"ts": 1773377880000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 9679.1, "quote_volume": 1034.78176, "trades": 25, "taker_buy_volume": 8698.3, "taker_buy_quote": 929.93424}, {"ts": 1773377940000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 35498.7, "quote_volume": 3801.91356, "trades": 23, "taker_buy_volume": 34112.4, "taker_buy_quote": 3653.45204}, {"ts": 1773378000000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 26310.1, "quote_volume": 2816.0257, "trades": 36, "taker_buy_volume": 6313.1, "taker_buy_quote": 675.5218}, {"ts": 1773378060000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1067, "volume": 59812.6, "quote_volume": 6387.77785, "trades": 112, "taker_buy_volume": 39529.2, "taker_buy_quote": 4223.11664}, {"ts": 1773378120000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 15481.3, "quote_volume": 1650.83871, "trades": 25, "taker_buy_volume": 10034.4, "taker_buy_quote": 1069.90134}, {"ts": 1773378180000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 45094.1, "quote_volume": 4805.56755, "trades": 42, "taker_buy_volume": 24854.5, "taker_buy_quote": 2648.53896}, {"ts": 1773378240000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 15732.2, "quote_volume": 1674.81213, "trades": 38, "taker_buy_volume": 9006.0, "taker_buy_quote": 958.99368}, {"ts": 1773378300000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 16909.5, "quote_volume": 1797.47985, "trades": 32, "taker_buy_volume": 8747.7, "taker_buy_quote": 929.88051}, {"ts": 1773378360000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 149952.0, "quote_volume": 15924.67443, "trades": 80, "taker_buy_volume": 17977.9, "taker_buy_quote": 1909.25889}, {"ts": 1773378420000, "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1065, "volume": 60457.3, "quote_volume": 6435.28302, "trades": 90, "taker_buy_volume": 46476.7, "taker_buy_quote": 4947.08277}, {"ts": 1773378480000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 50040.0, "quote_volume": 5334.02325, "trades": 49, "taker_buy_volume": 44132.7, "taker_buy_quote": 4704.54582}, {"ts": 1773378540000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 8106.0, "quote_volume": 865.09876, "trades": 33, "taker_buy_volume": 5552.3, "taker_buy_quote": 592.61897}, {"ts": 1773378600000, "open": 0.1068, "high": 0.1069, "low": 0.1065, "close": 0.1067, "volume": 179568.1, "quote_volume": 19162.62111, "trades": 190, "taker_buy_volume": 81637.5, "taker_buy_quote": 8714.01223}, {"ts": 1773378660000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 126613.2, "quote_volume": 13491.28286, "trades": 155, "taker_buy_volume": 46484.3, "taker_buy_quote": 4954.45639}, {"ts": 1773378720000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 73915.3, "quote_volume": 7877.76836, "trades": 90, "taker_buy_volume": 23068.1, "taker_buy_quote": 2459.05946}, {"ts": 1773378780000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 34457.4, "quote_volume": 3671.4024, "trades": 50, "taker_buy_volume": 24792.2, "taker_buy_quote": 2642.0586}, {"ts": 1773378840000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 38045.2, "quote_volume": 4055.00197, "trades": 36, "taker_buy_volume": 12331.0, "taker_buy_quote": 1314.4846}, {"ts": 1773378900000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 3266.5, "quote_volume": 347.89257, "trades": 10, "taker_buy_volume": 103.2, "taker_buy_quote": 11.00112}, {"ts": 1773378960000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 9850.5, "quote_volume": 1049.08669, "trades": 16, "taker_buy_volume": 84.4, "taker_buy_quote": 8.99704}, {"ts": 1773379020000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 36028.3, "quote_volume": 3843.33537, "trades": 77, "taker_buy_volume": 23998.0, "taker_buy_quote": 2560.17109}, {"ts": 1773379080000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 7953.3, "quote_volume": 848.61711, "trades": 15, "taker_buy_volume": 5318.6, "taker_buy_quote": 567.49462}, {"ts": 1773379140000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 32401.8, "quote_volume": 3460.16484, "trades": 33, "taker_buy_volume": 15040.3, "taker_buy_quote": 1606.33194}, {"ts": 1773379200000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 133960.9, "quote_volume": 14318.15164, "trades": 131, "taker_buy_volume": 62905.0, "taker_buy_quote": 6724.5724}, {"ts": 1773379260000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 27305.6, "quote_volume": 2916.04179, "trades": 57, "taker_buy_volume": 17626.9, "taker_buy_quote": 1882.56321}, {"ts": 1773379320000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.107, "volume": 60355.0, "quote_volume": 6454.53133, "trades": 74, "taker_buy_volume": 24167.3, "taker_buy_quote": 2585.84484}, {"ts": 1773379380000, "open": 0.107, "high": 0.1076, "low": 0.107, "close": 0.1076, "volume": 124679.0, "quote_volume": 13357.2904, "trades": 221, "taker_buy_volume": 84329.4, "taker_buy_quote": 9034.15976}, {"ts": 1773379440000, "open": 0.1076, "high": 0.1077, "low": 0.1074, "close": 0.1075, "volume": 218879.0, "quote_volume": 23533.09438, "trades": 204, "taker_buy_volume": 81637.1, "taker_buy_quote": 8783.9819}, {"ts": 1773379500000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 161512.1, "quote_volume": 17369.68545, "trades": 147, "taker_buy_volume": 89751.1, "taker_buy_quote": 9651.71458}, {"ts": 1773379560000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 22270.4, "quote_volume": 2399.42307, "trades": 38, "taker_buy_volume": 22270.4, "taker_buy_quote": 2399.42307}, {"ts": 1773379620000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 98328.2, "quote_volume": 10586.60063, "trades": 77, "taker_buy_volume": 60676.4, "taker_buy_quote": 6532.67155}, {"ts": 1773379680000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 40532.0, "quote_volume": 4363.28363, "trades": 56, "taker_buy_volume": 20143.1, "taker_buy_quote": 2168.30946}, {"ts": 1773379740000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 99723.5, "quote_volume": 10757.66411, "trades": 390, "taker_buy_volume": 67526.4, "taker_buy_quote": 7285.07074}, {"ts": 1773379800000, "open": 0.1079, "high": 0.1084, "low": 0.1078, "close": 0.1083, "volume": 168171.9, "quote_volume": 18190.50765, "trades": 374, "taker_buy_volume": 98175.2, "taker_buy_quote": 10615.63473}, {"ts": 1773379860000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 36227.5, "quote_volume": 3918.62268, "trades": 81, "taker_buy_volume": 22385.7, "taker_buy_quote": 2421.18526}, {"ts": 1773379920000, "open": 0.1082, "high": 0.1092, "low": 0.1082, "close": 0.109, "volume": 650141.6, "quote_volume": 70636.51837, "trades": 675, "taker_buy_volume": 471282.6, "taker_buy_quote": 51221.57227}, {"ts": 1773379980000, "open": 0.109, "high": 0.1096, "low": 0.1089, "close": 0.1089, "volume": 981953.5, "quote_volume": 107357.9189, "trades": 850, "taker_buy_volume": 607978.1, "taker_buy_quote": 66486.22009}, {"ts": 1773380040000, "open": 0.1089, "high": 0.1093, "low": 0.1088, "close": 0.109, "volume": 343858.5, "quote_volume": 37507.61445, "trades": 348, "taker_buy_volume": 155811.6, "taker_buy_quote": 16995.98388}, {"ts": 1773380100000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.1089, "volume": 150749.9, "quote_volume": 16416.00555, "trades": 210, "taker_buy_volume": 120985.0, "taker_buy_quote": 13175.05055}, {"ts": 1773380160000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 65817.6, "quote_volume": 7165.12701, "trades": 58, "taker_buy_volume": 27666.2, "taker_buy_quote": 3012.24678}, {"ts": 1773380220000, "open": 0.1089, "high": 0.1094, "low": 0.1088, "close": 0.1092, "volume": 314771.3, "quote_volume": 34336.87928, "trades": 292, "taker_buy_volume": 179386.1, "taker_buy_quote": 19566.37384}, {"ts": 1773380280000, "open": 0.1092, "high": 0.1092, "low": 0.1088, "close": 0.1088, "volume": 27681.3, "quote_volume": 3017.49137, "trades": 55, "taker_buy_volume": 8565.3, "taker_buy_quote": 932.77971}, {"ts": 1773380340000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 63477.8, "quote_volume": 6901.54365, "trades": 74, "taker_buy_volume": 35603.0, "taker_buy_quote": 3872.61082}, {"ts": 1773380400000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.109, "volume": 101214.5, "quote_volume": 11008.92656, "trades": 98, "taker_buy_volume": 82363.7, "taker_buy_quote": 8959.42032}, {"ts": 1773380460000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 70014.7, "quote_volume": 7617.65849, "trades": 104, "taker_buy_volume": 31407.7, "taker_buy_quote": 3417.16235}, {"ts": 1773380520000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 11948.5, "quote_volume": 1300.08387, "trades": 28, "taker_buy_volume": 6380.5, "taker_buy_quote": 694.28547}, {"ts": 1773380580000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 25751.2, "quote_volume": 2802.96837, "trades": 43, "taker_buy_volume": 6059.8, "taker_buy_quote": 659.44979}, {"ts": 1773380640000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 18650.1, "quote_volume": 2030.24465, "trades": 35, "taker_buy_volume": 10294.3, "taker_buy_quote": 1120.54994}, {"ts": 1773380700000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 30045.8, "quote_volume": 3274.967, "trades": 43, "taker_buy_volume": 17259.4, "taker_buy_quote": 1881.25857}, {"ts": 1773380760000, "open": 0.109, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 84997.3, "quote_volume": 9252.77478, "trades": 116, "taker_buy_volume": 50272.6, "taker_buy_quote": 5471.65221}, {"ts": 1773380820000, "open": 0.1088, "high": 0.1096, "low": 0.1088, "close": 0.1091, "volume": 1454575.4, "quote_volume": 158847.93694, "trades": 311, "taker_buy_volume": 1321692.5, "taker_buy_quote": 144324.61225}, {"ts": 1773380880000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 82043.5, "quote_volume": 8949.99514, "trades": 179, "taker_buy_volume": 5462.4, "taker_buy_quote": 595.89243}, {"ts": 1773380940000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 9493.8, "quote_volume": 1033.87482, "trades": 83, "taker_buy_volume": 5032.8, "taker_buy_quote": 548.07192}, {"ts": 1773381000000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 112909.9, "quote_volume": 12280.95999, "trades": 170, "taker_buy_volume": 27304.3, "taker_buy_quote": 2970.72301}, {"ts": 1773381060000, "open": 0.1088, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 39611.4, "quote_volume": 4311.08435, "trades": 85, "taker_buy_volume": 22606.7, "taker_buy_quote": 2460.82648}, {"ts": 1773381120000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 18597.3, "quote_volume": 2023.02596, "trades": 76, "taker_buy_volume": 15012.9, "taker_buy_quote": 1633.24178}, {"ts": 1773381180000, "open": 0.1088, "high": 0.1093, "low": 0.1088, "close": 0.109, "volume": 272803.9, "quote_volume": 29767.19767, "trades": 319, "taker_buy_volume": 169196.0, "taker_buy_quote": 18460.61374}, {"ts": 1773381240000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 8091.3, "quote_volume": 881.13897, "trades": 48, "taker_buy_volume": 1329.8, "taker_buy_quote": 144.8345}, {"ts": 1773381300000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 32315.7, "quote_volume": 3516.06238, "trades": 51, "taker_buy_volume": 1627.1, "taker_buy_quote": 177.07294}, {"ts": 1773381360000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 24684.6, "quote_volume": 2691.62403, "trades": 37, "taker_buy_volume": 24583.7, "taker_buy_quote": 2680.63602}, {"ts": 1773381420000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 14532.1, "quote_volume": 1585.25561, "trades": 40, "taker_buy_volume": 1708.7, "taker_buy_quote": 186.41917}, {"ts": 1773381480000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 21856.6, "quote_volume": 2382.3694, "trades": 28, "taker_buy_volume": 21102.1, "taker_buy_quote": 2300.1289}, {"ts": 1773381540000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 38584.5, "quote_volume": 4208.2338, "trades": 71, "taker_buy_volume": 12505.5, "taker_buy_quote": 1363.26877}, {"ts": 1773381600000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 1902.3, "quote_volume": 207.4315, "trades": 11, "taker_buy_volume": 808.0, "taker_buy_quote": 88.1528}, {"ts": 1773381660000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 34397.9, "quote_volume": 3743.98175, "trades": 85, "taker_buy_volume": 315.5, "taker_buy_quote": 34.39513}, {"ts": 1773381720000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 85062.5, "quote_volume": 9238.73175, "trades": 120, "taker_buy_volume": 4758.0, "taker_buy_quote": 517.11251}, {"ts": 1773381780000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 17608.0, "quote_volume": 1911.86822, "trades": 34, "taker_buy_volume": 12872.1, "taker_buy_quote": 1397.91006}, {"ts": 1773381840000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1089, "volume": 110210.5, "quote_volume": 11984.51385, "trades": 207, "taker_buy_volume": 51637.5, "taker_buy_quote": 5615.41614}, {"ts": 1773381900000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 10844.4, "quote_volume": 1179.87899, "trades": 11, "taker_buy_volume": 82.7, "taker_buy_quote": 9.00603}, {"ts": 1773381960000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 54211.6, "quote_volume": 5893.49369, "trades": 65, "taker_buy_volume": 22850.0, "taker_buy_quote": 2485.14852}, {"ts": 1773382020000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 17070.4, "quote_volume": 1856.97426, "trades": 49, "taker_buy_volume": 3604.8, "taker_buy_quote": 392.20224}, {"ts": 1773382080000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 40080.6, "quote_volume": 4363.04084, "trades": 97, "taker_buy_volume": 31566.3, "taker_buy_quote": 3435.99803}, {"ts": 1773382140000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 93969.6, "quote_volume": 10233.74639, "trades": 66, "taker_buy_volume": 44985.5, "taker_buy_quote": 4899.38799}, {"ts": 1773382200000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 1047.1, "quote_volume": 113.99134, "trades": 14, "taker_buy_volume": 668.6, "taker_buy_quote": 72.81054}, {"ts": 1773382260000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 13722.3, "quote_volume": 1492.99359, "trades": 32, "taker_buy_volume": 4330.5, "taker_buy_quote": 471.16575}, {"ts": 1773382320000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 55199.2, "quote_volume": 6000.14495, "trades": 69, "taker_buy_volume": 21553.4, "taker_buy_quote": 2342.85458}, {"ts": 1773382380000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 2321.9, "quote_volume": 252.05299, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382440000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 5423.4, "quote_volume": 587.91128, "trades": 10, "taker_buy_volume": 147.2, "taker_buy_quote": 15.9712}, {"ts": 1773382500000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 39467.5, "quote_volume": 4275.19972, "trades": 59, "taker_buy_volume": 12807.1, "taker_buy_quote": 1387.24901}, {"ts": 1773382560000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 3135.4, "quote_volume": 339.87736, "trades": 25, "taker_buy_volume": 1140.2, "taker_buy_quote": 123.59768}, {"ts": 1773382620000, "open": 0.1083, "high": 0.1083, "low": 0.1079, "close": 0.108, "volume": 34956.6, "quote_volume": 3780.40789, "trades": 68, "taker_buy_volume": 15336.3, "taker_buy_quote": 1659.38144}, {"ts": 1773382680000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 52759.8, "quote_volume": 5700.88305, "trades": 64, "taker_buy_volume": 33081.6, "taker_buy_quote": 3574.61566}, {"ts": 1773382740000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 16979.8, "quote_volume": 1833.82858, "trades": 25, "taker_buy_volume": 6094.1, "taker_buy_quote": 658.17298}, {"ts": 1773382800000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 184.9, "quote_volume": 19.95996, "trades": 2, "taker_buy_volume": 92.5, "taker_buy_quote": 9.99}, {"ts": 1773382860000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 5509.6, "quote_volume": 594.67094, "trades": 9, "taker_buy_volume": 1851.0, "taker_buy_quote": 199.908}, {"ts": 1773382920000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 46072.7, "quote_volume": 4975.92284, "trades": 54, "taker_buy_volume": 12174.3, "taker_buy_quote": 1314.90582}, {"ts": 1773382980000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 14756.8, "quote_volume": 1593.7344, "trades": 16, "taker_buy_volume": 12012.9, "taker_buy_quote": 1297.3932}, {"ts": 1773383040000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 74.0, "quote_volume": 7.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383100000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 48612.7, "quote_volume": 5240.97228, "trades": 67, "taker_buy_volume": 3956.0, "taker_buy_quote": 426.4568}, {"ts": 1773383160000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 1782.4, "quote_volume": 192.01086, "trades": 11, "taker_buy_volume": 463.8, "taker_buy_quote": 49.99764}, {"ts": 1773383220000, "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1075, "volume": 214237.5, "quote_volume": 23070.86293, "trades": 172, "taker_buy_volume": 88729.7, "taker_buy_quote": 9556.79736}, {"ts": 1773383280000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 155923.9, "quote_volume": 16746.59235, "trades": 218, "taker_buy_volume": 34620.2, "taker_buy_quote": 3719.13042}, {"ts": 1773383340000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 31788.9, "quote_volume": 3410.24094, "trades": 38, "taker_buy_volume": 6561.2, "taker_buy_quote": 704.01676}, {"ts": 1773383400000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 21702.6, "quote_volume": 2329.01041, "trades": 51, "taker_buy_volume": 10317.7, "taker_buy_quote": 1107.75545}, {"ts": 1773383460000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 23662.1, "quote_volume": 2538.95897, "trades": 38, "taker_buy_volume": 22474.0, "taker_buy_quote": 2411.47584}, {"ts": 1773383520000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 38532.6, "quote_volume": 4138.47254, "trades": 42, "taker_buy_volume": 26766.8, "taker_buy_quote": 2875.36531}, {"ts": 1773383580000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 8000.6, "quote_volume": 859.13855, "trades": 35, "taker_buy_volume": 4742.7, "taker_buy_quote": 509.36598}, {"ts": 1773383640000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 18167.4, "quote_volume": 1947.79568, "trades": 53, "taker_buy_volume": 4566.7, "taker_buy_quote": 489.80997}, {"ts": 1773383700000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 82655.6, "quote_volume": 8891.66445, "trades": 84, "taker_buy_volume": 45178.1, "taker_buy_quote": 4859.08545}, {"ts": 1773383760000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 14324.5, "quote_volume": 1538.98082, "trades": 41, "taker_buy_volume": 12089.9, "taker_buy_quote": 1298.87168}, {"ts": 1773383820000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 5674.4, "quote_volume": 609.60716, "trades": 33, "taker_buy_volume": 3358.3, "taker_buy_quote": 360.85802}, {"ts": 1773383880000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 36485.0, "quote_volume": 3922.756, "trades": 89, "taker_buy_volume": 8630.0, "taker_buy_quote": 928.36115}, {"ts": 1773383940000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 28890.8, "quote_volume": 3114.38552, "trades": 45, "taker_buy_volume": 21325.2, "taker_buy_quote": 2298.83879}, {"ts": 1773384000000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 29529.5, "quote_volume": 3183.29747, "trades": 20, "taker_buy_volume": 24036.2, "taker_buy_quote": 2591.11973}, {"ts": 1773384060000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 31923.7, "quote_volume": 3436.57626, "trades": 61, "taker_buy_volume": 10021.5, "taker_buy_quote": 1078.33829}, {"ts": 1773384120000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 13612.3, "quote_volume": 1464.69171, "trades": 31, "taker_buy_volume": 6897.0, "taker_buy_quote": 742.12543}, {"ts": 1773384180000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 4203.1, "quote_volume": 452.25356, "trades": 9, "taker_buy_volume": 3167.0, "taker_buy_quote": 340.7692}, {"ts": 1773384240000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 24883.0, "quote_volume": 2677.4202, "trades": 26, "taker_buy_volume": 7538.1, "taker_buy_quote": 811.11818}, {"ts": 1773384300000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 49785.0, "quote_volume": 5354.18538, "trades": 70, "taker_buy_volume": 25083.6, "taker_buy_quote": 2698.26077}, {"ts": 1773384360000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 1320.7, "quote_volume": 141.84318, "trades": 13, "taker_buy_volume": 874.6, "taker_buy_quote": 93.93204}, {"ts": 1773384420000, "open": 0.1075, "high": 0.1078, "low": 0.1075, "close": 0.1078, "volume": 59747.4, "quote_volume": 6428.10683, "trades": 69, "taker_buy_volume": 59029.6, "taker_buy_quote": 6350.88177}, {"ts": 1773384480000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 5190.2, "quote_volume": 558.76708, "trades": 15, "taker_buy_volume": 1857.0, "taker_buy_quote": 199.9989}, {"ts": 1773384540000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 7268.8, "quote_volume": 782.13031, "trades": 19, "taker_buy_volume": 645.8, "taker_buy_quote": 69.49551}, {"ts": 1773384600000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 56685.1, "quote_volume": 6103.05884, "trades": 76, "taker_buy_volume": 23923.3, "taker_buy_quote": 2576.36769}, {"ts": 1773384660000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 29427.0, "quote_volume": 3159.68524, "trades": 35, "taker_buy_volume": 7522.6, "taker_buy_quote": 807.9743}, {"ts": 1773384720000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 5076.7, "quote_volume": 544.64348, "trades": 23, "taker_buy_volume": 3083.9, "taker_buy_quote": 330.91179}, {"ts": 1773384780000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 11496.2, "quote_volume": 1233.53295, "trades": 53, "taker_buy_volume": 1181.2, "taker_buy_quote": 126.74276}, {"ts": 1773384840000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 3736.6, "quote_volume": 400.94314, "trades": 11, "taker_buy_volume": 59.6, "taker_buy_quote": 6.40104}, {"ts": 1773384900000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 20958.5, "quote_volume": 2251.05107, "trades": 38, "taker_buy_volume": 10139.2, "taker_buy_quote": 1089.06848}, {"ts": 1773384960000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 100.4, "quote_volume": 10.793, "trades": 1, "taker_buy_volume": 100.4, "taker_buy_quote": 10.793}, {"ts": 1773385020000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 103206.2, "quote_volume": 11094.43489, "trades": 146, "taker_buy_volume": 22582.8, "taker_buy_quote": 2427.651}, {"ts": 1773385080000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 3557.4, "quote_volume": 381.90886, "trades": 23, "taker_buy_volume": 1129.2, "taker_buy_quote": 121.26676}, {"ts": 1773385140000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 15881.0, "quote_volume": 1703.70617, "trades": 54, "taker_buy_volume": 7912.2, "taker_buy_quote": 848.97906}, {"ts": 1773385200000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 60164.4, "quote_volume": 6450.42209, "trades": 89, "taker_buy_volume": 33935.3, "taker_buy_quote": 3639.46078}, {"ts": 1773385260000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 15029.6, "quote_volume": 1609.91461, "trades": 29, "taker_buy_volume": 480.1, "taker_buy_quote": 51.46672}, {"ts": 1773385320000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 53343.6, "quote_volume": 5722.63683, "trades": 59, "taker_buy_volume": 41327.5, "taker_buy_quote": 4434.51091}, {"ts": 1773385380000, "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1077, "volume": 124158.6, "quote_volume": 13350.9169, "trades": 134, "taker_buy_volume": 104351.6, "taker_buy_quote": 11221.70441}, {"ts": 1773385440000, "open": 0.1078, "high": 0.1083, "low": 0.1077, "close": 0.1083, "volume": 143454.7, "quote_volume": 15497.91599, "trades": 196, "taker_buy_volume": 103264.5, "taker_buy_quote": 11152.27238}, {"ts": 1773385500000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.108, "volume": 129931.9, "quote_volume": 14043.90391, "trades": 139, "taker_buy_volume": 66328.8, "taker_buy_quote": 7170.76402}, {"ts": 1773385560000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.108, "volume": 298125.3, "quote_volume": 32201.58885, "trades": 123, "taker_buy_volume": 72533.3, "taker_buy_quote": 7836.49403}, {"ts": 1773385620000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 90332.9, "quote_volume": 9772.74174, "trades": 152, "taker_buy_volume": 52456.7, "taker_buy_quote": 5675.69726}, {"ts": 1773385680000, "open": 0.1082, "high": 0.1085, "low": 0.1081, "close": 0.1084, "volume": 24089.1, "quote_volume": 2608.95214, "trades": 73, "taker_buy_volume": 22487.4, "taker_buy_quote": 2435.41996}, {"ts": 1773385740000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 19342.6, "quote_volume": 2094.82513, "trades": 26, "taker_buy_volume": 17798.1, "taker_buy_quote": 1927.55578}, {"ts": 1773385800000, "open": 0.1083, "high": 0.1087, "low": 0.1083, "close": 0.1085, "volume": 72291.7, "quote_volume": 7843.64027, "trades": 122, "taker_buy_volume": 49508.3, "taker_buy_quote": 5371.47383}, {"ts": 1773385860000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1083, "volume": 82496.5, "quote_volume": 8936.83203, "trades": 136, "taker_buy_volume": 55577.9, "taker_buy_quote": 6019.8744}, {"ts": 1773385920000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 90586.4, "quote_volume": 9831.46205, "trades": 105, "taker_buy_volume": 67905.5, "taker_buy_quote": 7371.20362}, {"ts": 1773385980000, "open": 0.1084, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 120733.3, "quote_volume": 13095.02457, "trades": 151, "taker_buy_volume": 72694.2, "taker_buy_quote": 7885.96052}, {"ts": 1773386040000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 44588.6, "quote_volume": 4833.40424, "trades": 50, "taker_buy_volume": 20567.1, "taker_buy_quote": 2229.47364}, {"ts": 1773386100000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 56604.4, "quote_volume": 6140.46263, "trades": 54, "taker_buy_volume": 17457.6, "taker_buy_quote": 1894.01931}, {"ts": 1773386160000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 27717.9, "quote_volume": 3006.8297, "trades": 52, "taker_buy_volume": 14662.3, "taker_buy_quote": 1590.37787}, {"ts": 1773386220000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 18931.0, "quote_volume": 2054.32878, "trades": 98, "taker_buy_volume": 16499.0, "taker_buy_quote": 1790.31447}, {"ts": 1773386280000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 22323.0, "quote_volume": 2420.94518, "trades": 40, "taker_buy_volume": 10380.3, "taker_buy_quote": 1125.35381}, {"ts": 1773386340000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 23636.9, "quote_volume": 2564.60365, "trades": 230, "taker_buy_volume": 14411.1, "taker_buy_quote": 1563.61264}, {"ts": 1773386400000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 32527.0, "quote_volume": 3529.17121, "trades": 51, "taker_buy_volume": 22472.5, "taker_buy_quote": 2438.26625}, {"ts": 1773386460000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1083, "volume": 72963.4, "quote_volume": 7906.49333, "trades": 80, "taker_buy_volume": 20723.5, "taker_buy_quote": 2245.26335}, {"ts": 1773386520000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 34314.7, "quote_volume": 3712.90932, "trades": 59, "taker_buy_volume": 15010.1, "taker_buy_quote": 1624.1319}, {"ts": 1773386580000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 5282.8, "quote_volume": 571.94229, "trades": 25, "taker_buy_volume": 4026.7, "taker_buy_quote": 436.02397}, {"ts": 1773386640000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 9834.0, "quote_volume": 1065.9973, "trades": 16, "taker_buy_volume": 948.7, "taker_buy_quote": 102.83908}, {"ts": 1773386700000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 21338.9, "quote_volume": 2311.4311, "trades": 41, "taker_buy_volume": 14500.4, "taker_buy_quote": 1570.70533}, {"ts": 1773386760000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 268921.7, "quote_volume": 29174.92164, "trades": 92, "taker_buy_volume": 240664.9, "taker_buy_quote": 26109.22274}, {"ts": 1773386820000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 58648.0, "quote_volume": 6363.41666, "trades": 67, "taker_buy_volume": 32310.5, "taker_buy_quote": 3505.86141}, {"ts": 1773386880000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 82.9, "quote_volume": 9.00294, "trades": 1, "taker_buy_volume": 82.9, "taker_buy_quote": 9.00294}, {"ts": 1773386940000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 40142.7, "quote_volume": 4358.60413, "trades": 31, "taker_buy_volume": 11420.5, "taker_buy_quote": 1240.27643}, {"ts": 1773387000000, "open": 0.1086, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 115351.1, "quote_volume": 12534.68789, "trades": 88, "taker_buy_volume": 73003.7, "taker_buy_quote": 7932.73522}, {"ts": 1773387060000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 136247.1, "quote_volume": 14820.53691, "trades": 130, "taker_buy_volume": 45662.5, "taker_buy_quote": 4966.9877}, {"ts": 1773387120000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 71601.0, "quote_volume": 7764.85261, "trades": 114, "taker_buy_volume": 49528.8, "taker_buy_quote": 5369.41233}, {"ts": 1773387180000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 2185.4, "quote_volume": 237.01581, "trades": 10, "taker_buy_volume": 1752.7, "taker_buy_quote": 190.11113}, {"ts": 1773387240000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 11047.5, "quote_volume": 1198.64454, "trades": 37, "taker_buy_volume": 9601.7, "taker_buy_quote": 1041.78445}, {"ts": 1773387300000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 60539.4, "quote_volume": 6570.82878, "trades": 65, "taker_buy_volume": 13256.0, "taker_buy_quote": 1438.66198}, {"ts": 1773387360000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 17510.0, "quote_volume": 1901.5768, "trades": 17, "taker_buy_volume": 933.3, "taker_buy_quote": 101.35638}, {"ts": 1773387420000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1088, "volume": 45324.1, "quote_volume": 4927.82318, "trades": 78, "taker_buy_volume": 17090.4, "taker_buy_quote": 1859.06558}, {"ts": 1773387480000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 116379.5, "quote_volume": 12671.76402, "trades": 65, "taker_buy_volume": 90789.9, "taker_buy_quote": 9885.36949}, {"ts": 1773387540000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 33252.8, "quote_volume": 3613.73638, "trades": 56, "taker_buy_volume": 18014.1, "taker_buy_quote": 1957.25764}, {"ts": 1773387600000, "open": 0.1086, "high": 0.1087, "low": 0.1084, "close": 0.1087, "volume": 224837.1, "quote_volume": 24404.16004, "trades": 189, "taker_buy_volume": 60155.7, "taker_buy_quote": 6529.22431}, {"ts": 1773387660000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 63674.1, "quote_volume": 6917.95027, "trades": 74, "taker_buy_volume": 37026.7, "taker_buy_quote": 4023.92619}, {"ts": 1773387720000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 33942.3, "quote_volume": 3682.9871, "trades": 45, "taker_buy_volume": 16345.4, "taker_buy_quote": 1773.4759}, {"ts": 1773387780000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 11797.6, "quote_volume": 1280.05742, "trades": 13, "taker_buy_volume": 11723.9, "taker_buy_quote": 1272.06097}, {"ts": 1773387840000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 3652.7, "quote_volume": 396.31795, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387900000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 46805.1, "quote_volume": 5075.71609, "trades": 43, "taker_buy_volume": 4760.5, "taker_buy_quote": 516.51425}, {"ts": 1773387960000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 48891.5, "quote_volume": 5308.69529, "trades": 63, "taker_buy_volume": 20524.4, "taker_buy_quote": 2228.02823}, {"ts": 1773388020000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 39002.3, "quote_volume": 4240.98227, "trades": 180, "taker_buy_volume": 26753.1, "taker_buy_quote": 2909.56569}, {"ts": 1773388080000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 9182.7, "quote_volume": 999.99603, "trades": 11, "taker_buy_volume": 9182.7, "taker_buy_quote": 999.99603}, {"ts": 1773388140000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 30938.0, "quote_volume": 3364.17502, "trades": 39, "taker_buy_volume": 9553.6, "taker_buy_quote": 1039.0239}, {"ts": 1773388200000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 30822.6, "quote_volume": 3354.12392, "trades": 192, "taker_buy_volume": 7592.2, "taker_buy_quote": 826.59272}, {"ts": 1773388260000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 46036.4, "quote_volume": 5008.76032, "trades": 38, "taker_buy_volume": 31862.2, "taker_buy_quote": 3466.60736}, {"ts": 1773388320000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 10148.8, "quote_volume": 1104.18944, "trades": 24, "taker_buy_volume": 9441.3, "taker_buy_quote": 1027.21344}, {"ts": 1773388380000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 8565.4, "quote_volume": 931.0418, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388440000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 6514.6, "quote_volume": 707.43754, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388500000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 43412.2, "quote_volume": 4701.4643, "trades": 113, "taker_buy_volume": 27820.9, "taker_buy_quote": 3012.95342}, {"ts": 1773388560000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 29104.3, "quote_volume": 3151.23209, "trades": 56, "taker_buy_volume": 15582.1, "taker_buy_quote": 1687.62205}, {"ts": 1773388620000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 4840.9, "quote_volume": 523.79369, "trades": 47, "taker_buy_volume": 2659.9, "taker_buy_quote": 287.80949}, {"ts": 1773388680000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 20958.6, "quote_volume": 2271.2023, "trades": 43, "taker_buy_volume": 5928.0, "taker_buy_quote": 642.57585}, {"ts": 1773388740000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 24532.2, "quote_volume": 2654.48281, "trades": 44, "taker_buy_volume": 21148.1, "taker_buy_quote": 2288.22442}, {"ts": 1773388800000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 116260.0, "quote_volume": 12572.03168, "trades": 88, "taker_buy_volume": 17682.3, "taker_buy_quote": 1913.22486}, {"ts": 1773388860000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 18729.4, "quote_volume": 2025.38914, "trades": 14, "taker_buy_volume": 10499.6, "taker_buy_quote": 1135.74776}, {"ts": 1773388920000, "open": 0.108, "high": 0.108, "low": 0.1075, "close": 0.1076, "volume": 93007.7, "quote_volume": 10010.46908, "trades": 124, "taker_buy_volume": 31076.9, "taker_buy_quote": 3346.58717}, {"ts": 1773388980000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 67155.4, "quote_volume": 7225.30019, "trades": 102, "taker_buy_volume": 62548.1, "taker_buy_quote": 6729.78923}, {"ts": 1773389040000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 21928.7, "quote_volume": 2361.00375, "trades": 46, "taker_buy_volume": 5015.6, "taker_buy_quote": 540.18012}, {"ts": 1773389100000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 76760.1, "quote_volume": 8261.33025, "trades": 73, "taker_buy_volume": 69251.9, "taker_buy_quote": 7453.44051}, {"ts": 1773389160000, "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1075, "volume": 60354.7, "quote_volume": 6499.8866, "trades": 85, "taker_buy_volume": 21056.9, "taker_buy_quote": 2267.70894}, {"ts": 1773389220000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 76434.0, "quote_volume": 8221.62343, "trades": 58, "taker_buy_volume": 47437.7, "taker_buy_quote": 5104.29652}, {"ts": 1773389280000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 92626.9, "quote_volume": 9980.58934, "trades": 112, "taker_buy_volume": 70097.5, "taker_buy_quote": 7553.63885}, {"ts": 1773389340000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 47846.4, "quote_volume": 5148.27264, "trades": 58, "taker_buy_volume": 33305.8, "taker_buy_quote": 3583.70408}, {"ts": 1773389400000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 7671.4, "quote_volume": 826.14336, "trades": 25, "taker_buy_volume": 7485.8, "taker_buy_quote": 806.1728}, {"ts": 1773389460000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 19911.3, "quote_volume": 2142.61942, "trades": 46, "taker_buy_volume": 8412.7, "taker_buy_quote": 905.37006}, {"ts": 1773389520000, "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1073, "volume": 115100.8, "quote_volume": 12359.55455, "trades": 222, "taker_buy_volume": 39834.1, "taker_buy_quote": 4279.13809}, {"ts": 1773389580000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 146920.2, "quote_volume": 15752.75732, "trades": 177, "taker_buy_volume": 52180.4, "taker_buy_quote": 5594.63732}, {"ts": 1773389640000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 25499.1, "quote_volume": 2733.49614, "trades": 66, "taker_buy_volume": 15046.1, "taker_buy_quote": 1612.94192}, {"ts": 1773389700000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 22306.6, "quote_volume": 2391.63933, "trades": 56, "taker_buy_volume": 16667.7, "taker_buy_quote": 1787.17257}, {"ts": 1773389760000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 11335.5, "quote_volume": 1217.14419, "trades": 37, "taker_buy_volume": 11335.5, "taker_buy_quote": 1217.14419}, {"ts": 1773389820000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 1683.0, "quote_volume": 180.82507, "trades": 13, "taker_buy_volume": 1590.0, "taker_buy_quote": 170.83687}, {"ts": 1773389880000, "open": 0.1075, "high": 0.1079, "low": 0.1074, "close": 0.1078, "volume": 177312.3, "quote_volume": 19088.113, "trades": 157, "taker_buy_volume": 123143.4, "taker_buy_quote": 13253.60368}, {"ts": 1773389940000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 39374.7, "quote_volume": 4245.83592, "trades": 83, "taker_buy_volume": 10960.7, "taker_buy_quote": 1182.65953}, {"ts": 1773390000000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 55215.0, "quote_volume": 5946.75763, "trades": 59, "taker_buy_volume": 8244.7, "taker_buy_quote": 888.77866}, {"ts": 1773390060000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 67842.3, "quote_volume": 7305.66421, "trades": 48, "taker_buy_volume": 44666.0, "taker_buy_quote": 4810.48034}, {"ts": 1773390120000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 6595.7, "quote_volume": 710.34854, "trades": 21, "taker_buy_volume": 1489.0, "taker_buy_quote": 160.3653}, {"ts": 1773390180000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 75097.4, "quote_volume": 8086.86152, "trades": 125, "taker_buy_volume": 64166.3, "taker_buy_quote": 6909.73568}, {"ts": 1773390240000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 10994.3, "quote_volume": 1184.8125, "trades": 73, "taker_buy_volume": 4991.2, "taker_buy_quote": 537.76384}, {"ts": 1773390300000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 2050.8, "quote_volume": 220.85876, "trades": 32, "taker_buy_volume": 1200.8, "taker_buy_quote": 129.32616}, {"ts": 1773390360000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 37223.9, "quote_volume": 4010.51563, "trades": 52, "taker_buy_volume": 22289.9, "taker_buy_quote": 2401.53722}, {"ts": 1773390420000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 10081.8, "quote_volume": 1087.29255, "trades": 9, "taker_buy_volume": 4745.1, "taker_buy_quote": 511.99629}, {"ts": 1773390480000, "open": 0.1077, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 37622.7, "quote_volume": 4054.8836, "trades": 60, "taker_buy_volume": 24220.1, "taker_buy_quote": 2610.55102}, {"ts": 1773390540000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.1081, "volume": 90132.9, "quote_volume": 9733.04033, "trades": 153, "taker_buy_volume": 38294.1, "taker_buy_quote": 4136.0996}, {"ts": 1773390600000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 74115.3, "quote_volume": 8019.5729, "trades": 102, "taker_buy_volume": 54525.6, "taker_buy_quote": 5898.69793}, {"ts": 1773390660000, "open": 0.1082, "high": 0.1085, "low": 0.1081, "close": 0.1085, "volume": 43220.1, "quote_volume": 4680.56299, "trades": 103, "taker_buy_volume": 32240.7, "taker_buy_quote": 3492.50144}, {"ts": 1773390720000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 3424.9, "quote_volume": 371.40759, "trades": 28, "taker_buy_volume": 2345.8, "taker_buy_quote": 254.43315}, {"ts": 1773390780000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 28074.3, "quote_volume": 3043.25462, "trades": 67, "taker_buy_volume": 22075.7, "taker_buy_quote": 2393.01883}, {"ts": 1773390840000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 17959.4, "quote_volume": 1945.97888, "trades": 58, "taker_buy_volume": 9473.0, "taker_buy_quote": 1026.24975}, {"ts": 1773390900000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 69065.3, "quote_volume": 7494.89601, "trades": 97, "taker_buy_volume": 58570.8, "taker_buy_quote": 6356.12925}, {"ts": 1773390960000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 65800.9, "quote_volume": 7156.73529, "trades": 165, "taker_buy_volume": 43939.8, "taker_buy_quote": 4778.65111}, {"ts": 1773391020000, "open": 0.1088, "high": 0.1089, "low": 0.1085, "close": 0.1085, "volume": 83743.9, "quote_volume": 9111.86527, "trades": 154, "taker_buy_volume": 50902.6, "taker_buy_quote": 5540.55746}, {"ts": 1773391080000, "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1088, "volume": 95089.1, "quote_volume": 10321.55432, "trades": 105, "taker_buy_volume": 46132.8, "taker_buy_quote": 5009.77983}, {"ts": 1773391140000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 141562.7, "quote_volume": 15398.81893, "trades": 177, "taker_buy_volume": 51194.1, "taker_buy_quote": 5569.62346}, {"ts": 1773391200000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 67436.2, "quote_volume": 7332.71752, "trades": 139, "taker_buy_volume": 40341.6, "taker_buy_quote": 4387.25034}, {"ts": 1773391260000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.1089, "volume": 132532.6, "quote_volume": 14427.72227, "trades": 253, "taker_buy_volume": 71175.1, "taker_buy_quote": 7749.51064}, {"ts": 1773391320000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 14688.1, "quote_volume": 1597.10533, "trades": 76, "taker_buy_volume": 2389.1, "taker_buy_quote": 259.88958}, {"ts": 1773391380000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 52663.5, "quote_volume": 5719.76756, "trades": 134, "taker_buy_volume": 27958.8, "taker_buy_quote": 3036.32568}, {"ts": 1773391440000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 29549.4, "quote_volume": 3211.87108, "trades": 58, "taker_buy_volume": 17367.6, "taker_buy_quote": 1887.70942}, {"ts": 1773391500000, "open": 0.1087, "high": 0.1087, "low": 0.1082, "close": 0.1083, "volume": 219284.7, "quote_volume": 23745.75944, "trades": 200, "taker_buy_volume": 41365.3, "taker_buy_quote": 4484.20357}, {"ts": 1773391560000, "open": 0.1083, "high": 0.1084, "low": 0.1078, "close": 0.108, "volume": 371171.1, "quote_volume": 40114.65177, "trades": 261, "taker_buy_volume": 60336.9, "taker_buy_quote": 6523.67571}, {"ts": 1773391620000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1990.9, "quote_volume": 215.0172, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391680000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 83333.8, "quote_volume": 9003.11938, "trades": 100, "taker_buy_volume": 66197.0, "taker_buy_quote": 7151.81698}, {"ts": 1773391740000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 19222.8, "quote_volume": 2080.92103, "trades": 29, "taker_buy_volume": 18552.5, "taker_buy_quote": 2008.451}, {"ts": 1773391800000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 24261.0, "quote_volume": 2625.56127, "trades": 75, "taker_buy_volume": 13547.1, "taker_buy_quote": 1466.05276}, {"ts": 1773391860000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 16454.3, "quote_volume": 1777.0874, "trades": 50, "taker_buy_volume": 769.6, "taker_buy_quote": 83.1168}, {"ts": 1773391920000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 45617.0, "quote_volume": 4919.14058, "trades": 87, "taker_buy_volume": 28967.2, "taker_buy_quote": 3123.76643}, {"ts": 1773391980000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 11366.3, "quote_volume": 1227.17092, "trades": 48, "taker_buy_volume": 9683.1, "taker_buy_quote": 1045.55364}, {"ts": 1773392040000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 10403.0, "quote_volume": 1124.48204, "trades": 28, "taker_buy_volume": 5100.9, "taker_buy_quote": 551.32503}, {"ts": 1773392100000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 46347.7, "quote_volume": 5010.20964, "trades": 25, "taker_buy_volume": 46079.7, "taker_buy_quote": 4981.23884}, {"ts": 1773392160000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 5600.2, "quote_volume": 604.84816, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392220000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 1371.6, "quote_volume": 147.99564, "trades": 19, "taker_buy_volume": 394.8, "taker_buy_quote": 42.59892}, {"ts": 1773392280000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 38732.4, "quote_volume": 4178.4846, "trades": 28, "taker_buy_volume": 20488.4, "taker_buy_quote": 2210.69836}, {"ts": 1773392340000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 174602.9, "quote_volume": 18839.25996, "trades": 59, "taker_buy_volume": 147419.3, "taker_buy_quote": 15906.54247}, {"ts": 1773392400000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 66105.1, "quote_volume": 7139.31455, "trades": 162, "taker_buy_volume": 41212.4, "taker_buy_quote": 4451.05216}, {"ts": 1773392460000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 52556.3, "quote_volume": 5683.14004, "trades": 76, "taker_buy_volume": 38119.5, "taker_buy_quote": 4121.11435}, {"ts": 1773392520000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 22356.3, "quote_volume": 2416.81209, "trades": 80, "taker_buy_volume": 18505.0, "taker_buy_quote": 2000.50666}, {"ts": 1773392580000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 13570.3, "quote_volume": 1467.0062, "trades": 26, "taker_buy_volume": 11134.6, "taker_buy_quote": 1203.70703}, {"ts": 1773392640000, "open": 0.1081, "high": 0.1081, "low": 0.1077, "close": 0.1078, "volume": 96984.6, "quote_volume": 10459.10091, "trades": 112, "taker_buy_volume": 40566.6, "taker_buy_quote": 4374.59139}, {"ts": 1773392700000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 51361.4, "quote_volume": 5541.48952, "trades": 76, "taker_buy_volume": 26837.8, "taker_buy_quote": 2895.79862}, {"ts": 1773392760000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 32323.6, "quote_volume": 3488.42803, "trades": 48, "taker_buy_volume": 24539.1, "taker_buy_quote": 2648.48048}, {"ts": 1773392820000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 53195.7, "quote_volume": 5750.02887, "trades": 63, "taker_buy_volume": 21568.5, "taker_buy_quote": 2331.55485}, {"ts": 1773392880000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 74984.6, "quote_volume": 8099.89225, "trades": 111, "taker_buy_volume": 39610.2, "taker_buy_quote": 4279.57585}, {"ts": 1773392940000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 80325.3, "quote_volume": 8683.68976, "trades": 166, "taker_buy_volume": 34634.4, "taker_buy_quote": 3745.07518}, {"ts": 1773393000000, "open": 0.1082, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 95095.0, "quote_volume": 10285.08471, "trades": 154, "taker_buy_volume": 54540.1, "taker_buy_quote": 5898.93713}, {"ts": 1773393060000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 78469.6, "quote_volume": 8482.65561, "trades": 104, "taker_buy_volume": 51200.4, "taker_buy_quote": 5535.50259}, {"ts": 1773393120000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 5901.1, "quote_volume": 637.33185, "trades": 25, "taker_buy_volume": 900.2, "taker_buy_quote": 97.23465}, {"ts": 1773393180000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 60431.6, "quote_volume": 6525.50674, "trades": 67, "taker_buy_volume": 17402.0, "taker_buy_quote": 1879.42525}, {"ts": 1773393240000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 20742.3, "quote_volume": 2240.98331, "trades": 27, "taker_buy_volume": 8956.7, "taker_buy_quote": 968.13955}, {"ts": 1773393300000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 5892.0, "quote_volume": 636.9252, "trades": 10, "taker_buy_volume": 83.3, "taker_buy_quote": 9.00473}, {"ts": 1773393360000, "open": 0.108, "high": 0.108, "low": 0.1074, "close": 0.1074, "volume": 85644.5, "quote_volume": 9219.46077, "trades": 225, "taker_buy_volume": 48465.4, "taker_buy_quote": 5216.63664}, {"ts": 1773393420000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 2938.2, "quote_volume": 315.52776, "trades": 25, "taker_buy_volume": 1866.1, "taker_buy_quote": 200.42626}, {"ts": 1773393480000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 57073.3, "quote_volume": 6133.53721, "trades": 86, "taker_buy_volume": 22842.4, "taker_buy_quote": 2455.558}, {"ts": 1773393540000, "open": 0.1076, "high": 0.1078, "low": 0.1075, "close": 0.1076, "volume": 40361.5, "quote_volume": 4345.22322, "trades": 145, "taker_buy_volume": 13733.0, "taker_buy_quote": 1478.925}, {"ts": 1773393600000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 9777.5, "quote_volume": 1052.88768, "trades": 30, "taker_buy_volume": 6545.8, "taker_buy_quote": 705.07417}, {"ts": 1773393660000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 68247.1, "quote_volume": 7359.04228, "trades": 83, "taker_buy_volume": 24368.1, "taker_buy_quote": 2627.01701}, {"ts": 1773393720000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 27452.4, "quote_volume": 2962.06763, "trades": 183, "taker_buy_volume": 9136.3, "taker_buy_quote": 985.81976}, {"ts": 1773393780000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 37635.1, "quote_volume": 4057.12276, "trades": 99, "taker_buy_volume": 20132.8, "taker_buy_quote": 2170.37482}, {"ts": 1773393840000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 16920.9, "quote_volume": 1824.23562, "trades": 136, "taker_buy_volume": 7962.9, "taker_buy_quote": 858.47041}, {"ts": 1773393900000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 880.5, "quote_volume": 94.99231, "trades": 9, "taker_buy_volume": 538.9, "taker_buy_quote": 58.14731}, {"ts": 1773393960000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 53228.6, "quote_volume": 5748.78354, "trades": 96, "taker_buy_volume": 21069.0, "taker_buy_quote": 2275.84467}, {"ts": 1773394020000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 22694.1, "quote_volume": 2452.16012, "trades": 50, "taker_buy_volume": 12102.9, "taker_buy_quote": 1308.23653}, {"ts": 1773394080000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 1913.5, "quote_volume": 206.54755, "trades": 20, "taker_buy_volume": 185.6, "taker_buy_quote": 20.0448}, {"ts": 1773394140000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1309.2, "quote_volume": 141.13176, "trades": 15, "taker_buy_volume": 194.8, "taker_buy_quote": 20.99944}, {"ts": 1773394200000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 14094.8, "quote_volume": 1517.99163, "trades": 166, "taker_buy_volume": 13145.2, "taker_buy_quote": 1415.73804}, {"ts": 1773394260000, "open": 0.1077, "high": 0.1077, "low": 0.1073, "close": 0.1075, "volume": 22186.7, "quote_volume": 2384.39439, "trades": 78, "taker_buy_volume": 11959.1, "taker_buy_quote": 1285.51956}, {"ts": 1773394320000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 142905.6, "quote_volume": 15378.99666, "trades": 104, "taker_buy_volume": 125746.9, "taker_buy_quote": 13532.72054}, {"ts": 1773394380000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 17017.9, "quote_volume": 1831.14369, "trades": 33, "taker_buy_volume": 2374.5, "taker_buy_quote": 255.51385}, {"ts": 1773394440000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 27857.3, "quote_volume": 3000.23121, "trades": 28, "taker_buy_volume": 8889.7, "taker_buy_quote": 957.42069}, {"ts": 1773394500000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 12480.0, "quote_volume": 1345.00215, "trades": 31, "taker_buy_volume": 12396.6, "taker_buy_quote": 1336.01163}, {"ts": 1773394560000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 2537.4, "quote_volume": 274.05865, "trades": 17, "taker_buy_volume": 1791.6, "taker_buy_quote": 193.51225}, {"ts": 1773394620000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 3127.4, "quote_volume": 338.12876, "trades": 25, "taker_buy_volume": 2831.5, "taker_buy_quote": 306.17156}, {"ts": 1773394680000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 43092.6, "quote_volume": 4670.97919, "trades": 85, "taker_buy_volume": 28855.2, "taker_buy_quote": 3127.66505}, {"ts": 1773394740000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 58004.8, "quote_volume": 6287.72032, "trades": 95, "taker_buy_volume": 30467.4, "taker_buy_quote": 3302.66616}, {"ts": 1773394800000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 724.1, "quote_volume": 78.48414, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394860000, "open": 0.1084, "high": 0.1089, "low": 0.1084, "close": 0.1087, "volume": 68761.6, "quote_volume": 7465.64828, "trades": 104, "taker_buy_volume": 27533.9, "taker_buy_quote": 2989.22671}, {"ts": 1773394920000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 42907.7, "quote_volume": 4661.75157, "trades": 57, "taker_buy_volume": 19818.1, "taker_buy_quote": 2154.15075}, {"ts": 1773394980000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 10282.3, "quote_volume": 1115.71621, "trades": 58, "taker_buy_volume": 866.6, "taker_buy_quote": 94.11276}, {"ts": 1773395040000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 84668.3, "quote_volume": 9202.43297, "trades": 101, "taker_buy_volume": 46135.1, "taker_buy_quote": 5014.28832}, {"ts": 1773395100000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 3499.1, "quote_volume": 380.36965, "trades": 31, "taker_buy_volume": 1135.3, "taker_buy_quote": 123.42459}, {"ts": 1773395160000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 59162.5, "quote_volume": 6432.87916, "trades": 47, "taker_buy_volume": 52959.4, "taker_buy_quote": 5758.33373}, {"ts": 1773395220000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 40610.6, "quote_volume": 4418.43328, "trades": 194, "taker_buy_volume": 23535.4, "taker_buy_quote": 2560.65152}, {"ts": 1773395280000, "open": 0.1089, "high": 0.1092, "low": 0.1088, "close": 0.1092, "volume": 74934.5, "quote_volume": 8167.4054, "trades": 218, "taker_buy_volume": 57983.4, "taker_buy_quote": 6319.45285}, {"ts": 1773395340000, "open": 0.1092, "high": 0.1092, "low": 0.1084, "close": 0.1086, "volume": 212613.7, "quote_volume": 23121.28514, "trades": 175, "taker_buy_volume": 68824.8, "taker_buy_quote": 7476.77525}, {"ts": 1773395400000, "open": 0.1085, "high": 0.1089, "low": 0.1085, "close": 0.1089, "volume": 51240.2, "quote_volume": 5573.56925, "trades": 61, "taker_buy_volume": 30967.2, "taker_buy_quote": 3367.22023}, {"ts": 1773395460000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 37184.9, "quote_volume": 4049.43561, "trades": 83, "taker_buy_volume": 4990.1, "taker_buy_quote": 543.42189}, {"ts": 1773395520000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.1091, "volume": 18057.3, "quote_volume": 1967.45196, "trades": 97, "taker_buy_volume": 17001.8, "taker_buy_quote": 1852.51445}, {"ts": 1773395580000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 74587.5, "quote_volume": 8129.63747, "trades": 142, "taker_buy_volume": 27731.1, "taker_buy_quote": 3022.6899}, {"ts": 1773395640000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1092, "volume": 149109.9, "quote_volume": 16287.21141, "trades": 147, "taker_buy_volume": 63502.0, "taker_buy_quote": 6937.87695}, {"ts": 1773395700000, "open": 0.1092, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 66740.3, "quote_volume": 7286.17068, "trades": 94, "taker_buy_volume": 36297.4, "taker_buy_quote": 3964.20859}, {"ts": 1773395760000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 58354.2, "quote_volume": 6357.46619, "trades": 105, "taker_buy_volume": 38077.5, "taker_buy_quote": 4148.0637}, {"ts": 1773395820000, "open": 0.1088, "high": 0.1091, "low": 0.1086, "close": 0.1087, "volume": 252957.1, "quote_volume": 27525.23238, "trades": 186, "taker_buy_volume": 41579.5, "taker_buy_quote": 4525.06753}, {"ts": 1773395880000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 55634.3, "quote_volume": 6049.11686, "trades": 63, "taker_buy_volume": 47048.9, "taker_buy_quote": 5116.52872}, {"ts": 1773395940000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 42909.3, "quote_volume": 4664.24091, "trades": 108, "taker_buy_volume": 29824.8, "taker_buy_quote": 3241.95576}, {"ts": 1773396000000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 39166.4, "quote_volume": 4259.00573, "trades": 94, "taker_buy_volume": 11871.7, "taker_buy_quote": 1291.35118}, {"ts": 1773396060000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.1089, "volume": 98357.3, "quote_volume": 10712.67732, "trades": 167, "taker_buy_volume": 57080.7, "taker_buy_quote": 6217.87044}, {"ts": 1773396120000, "open": 0.1089, "high": 0.1093, "low": 0.1089, "close": 0.1092, "volume": 94323.9, "quote_volume": 10290.15463, "trades": 182, "taker_buy_volume": 42180.2, "taker_buy_quote": 4600.87301}, {"ts": 1773396180000, "open": 0.1092, "high": 0.1092, "low": 0.1088, "close": 0.1089, "volume": 322573.0, "quote_volume": 35180.71524, "trades": 303, "taker_buy_volume": 88291.8, "taker_buy_quote": 9635.107}, {"ts": 1773396240000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 416750.7, "quote_volume": 45465.45216, "trades": 232, "taker_buy_volume": 100502.1, "taker_buy_quote": 10964.23511}, {"ts": 1773396300000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 33811.3, "quote_volume": 3685.19506, "trades": 44, "taker_buy_volume": 3187.1, "taker_buy_quote": 347.34972}, {"ts": 1773396360000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 18921.2, "quote_volume": 2059.84529, "trades": 44, "taker_buy_volume": 6390.8, "taker_buy_quote": 695.31904}, {"ts": 1773396420000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 13407.7, "quote_volume": 1458.75776, "trades": 96, "taker_buy_volume": 7847.1, "taker_buy_quote": 853.76448}, {"ts": 1773396480000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 48920.6, "quote_volume": 5322.55209, "trades": 243, "taker_buy_volume": 9714.3, "taker_buy_quote": 1056.91584}, {"ts": 1773396540000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 52437.5, "quote_volume": 5703.73889, "trades": 60, "taker_buy_volume": 18617.0, "taker_buy_quote": 2024.44755}, {"ts": 1773396600000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 62312.5, "quote_volume": 6776.96691, "trades": 79, "taker_buy_volume": 60317.0, "taker_buy_quote": 6560.13715}, {"ts": 1773396660000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 27960.6, "quote_volume": 3039.1904, "trades": 49, "taker_buy_volume": 17248.4, "taker_buy_quote": 1874.90108}, {"ts": 1773396720000, "open": 0.1086, "high": 0.1088, "low": 0.1085, "close": 0.1088, "volume": 60889.9, "quote_volume": 6609.52751, "trades": 247, "taker_buy_volume": 44271.6, "taker_buy_quote": 4805.58809}, {"ts": 1773396780000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 49190.1, "quote_volume": 5341.03641, "trades": 187, "taker_buy_volume": 17521.6, "taker_buy_quote": 1902.7193}, {"ts": 1773396840000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 24320.7, "quote_volume": 2638.79595, "trades": 25, "taker_buy_volume": 4836.6, "taker_buy_quote": 524.7711}, {"ts": 1773396900000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 111887.6, "quote_volume": 12154.99561, "trades": 150, "taker_buy_volume": 90945.3, "taker_buy_quote": 9878.82529}, {"ts": 1773396960000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 27667.8, "quote_volume": 2999.28643, "trades": 48, "taker_buy_volume": 14350.5, "taker_buy_quote": 1555.5942}, {"ts": 1773397020000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 44689.4, "quote_volume": 4844.33096, "trades": 97, "taker_buy_volume": 29059.0, "taker_buy_quote": 3149.9956}, {"ts": 1773397080000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 62996.2, "quote_volume": 6834.0766, "trades": 92, "taker_buy_volume": 40870.4, "taker_buy_quote": 4434.13141}, {"ts": 1773397140000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 9963.0, "quote_volume": 1080.97813, "trades": 24, "taker_buy_volume": 8305.0, "taker_buy_quote": 901.0925}, {"ts": 1773397200000, "open": 0.1085, "high": 0.1085, "low": 0.1079, "close": 0.1079, "volume": 52756.0, "quote_volume": 5704.94762, "trades": 110, "taker_buy_volume": 33053.3, "taker_buy_quote": 3573.31156}, {"ts": 1773397260000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 2083.4, "quote_volume": 225.0072, "trades": 11, "taker_buy_volume": 1981.6, "taker_buy_quote": 214.0128}, {"ts": 1773397320000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 120127.3, "quote_volume": 12972.63481, "trades": 105, "taker_buy_volume": 45254.9, "taker_buy_quote": 4887.88202}, {"ts": 1773397380000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 9000.3, "quote_volume": 971.52695, "trades": 42, "taker_buy_volume": 3552.8, "taker_buy_quote": 383.64946}, {"ts": 1773397440000, "open": 0.1081, "high": 0.1092, "low": 0.1081, "close": 0.1089, "volume": 541284.0, "quote_volume": 58848.41075, "trades": 385, "taker_buy_volume": 399346.1, "taker_buy_quote": 43402.19229}, {"ts": 1773397500000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 68970.9, "quote_volume": 7508.42398, "trades": 104, "taker_buy_volume": 31587.6, "taker_buy_quote": 3439.26941}, {"ts": 1773397560000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 36132.0, "quote_volume": 3931.13821, "trades": 62, "taker_buy_volume": 16052.2, "taker_buy_quote": 1746.47936}, {"ts": 1773397620000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 5774.7, "quote_volume": 628.28736, "trades": 7, "taker_buy_volume": 5000.0, "taker_buy_quote": 544.0}, {"ts": 1773397680000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 17488.3, "quote_volume": 1903.56509, "trades": 66, "taker_buy_volume": 15866.9, "taker_buy_quote": 1727.15677}, {"ts": 1773397740000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 31164.6, "quote_volume": 3390.72728, "trades": 25, "taker_buy_volume": 16970.7, "taker_buy_quote": 1846.43096}, {"ts": 1773397800000, "open": 0.1089, "high": 0.1089, "low": 0.1085, "close": 0.1085, "volume": 255083.4, "quote_volume": 27716.21203, "trades": 127, "taker_buy_volume": 63067.7, "taker_buy_quote": 6854.79845}, {"ts": 1773397860000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397920000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 1015.1, "quote_volume": 110.23158, "trades": 12, "taker_buy_volume": 932.3, "taker_buy_quote": 101.24778}, {"ts": 1773397980000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 55357.4, "quote_volume": 6017.34912, "trades": 45, "taker_buy_volume": 29806.5, "taker_buy_quote": 3239.97575}, {"ts": 1773398040000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 39969.4, "quote_volume": 4344.7133, "trades": 136, "taker_buy_volume": 13560.2, "taker_buy_quote": 1474.03326}, {"ts": 1773398100000, "open": 0.1087, "high": 0.1098, "low": 0.1087, "close": 0.1097, "volume": 3962288.4, "quote_volume": 431676.02143, "trades": 616, "taker_buy_volume": 3644927.4, "taker_buy_quote": 396924.31547}, {"ts": 1773398160000, "open": 0.1098, "high": 0.1098, "low": 0.1095, "close": 0.1096, "volume": 168459.1, "quote_volume": 18473.45845, "trades": 178, "taker_buy_volume": 39308.8, "taker_buy_quote": 4309.99001}, {"ts": 1773398220000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 143831.8, "quote_volume": 15767.28767, "trades": 149, "taker_buy_volume": 60908.1, "taker_buy_quote": 6678.53223}, {"ts": 1773398280000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 20690.5, "quote_volume": 2265.76899, "trades": 63, "taker_buy_volume": 15416.7, "taker_buy_quote": 1688.12865}, {"ts": 1773398340000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 23304.5, "quote_volume": 2553.62148, "trades": 64, "taker_buy_volume": 10798.5, "taker_buy_quote": 1183.25692}, {"ts": 1773398400000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 41065.2, "quote_volume": 4494.41045, "trades": 75, "taker_buy_volume": 32383.3, "taker_buy_quote": 3544.49176}, {"ts": 1773398460000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 31282.8, "quote_volume": 3424.50787, "trades": 60, "taker_buy_volume": 16239.9, "taker_buy_quote": 1778.18353}, {"ts": 1773398520000, "open": 0.1095, "high": 0.1095, "low": 0.1092, "close": 0.1093, "volume": 6630.5, "quote_volume": 724.85279, "trades": 57, "taker_buy_volume": 3186.3, "taker_buy_quote": 348.27903}, {"ts": 1773398580000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 27435.2, "quote_volume": 2998.90451, "trades": 322, "taker_buy_volume": 9629.2, "taker_buy_quote": 1052.70871}, {"ts": 1773398640000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 3202.8, "quote_volume": 349.76019, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398700000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1094, "volume": 37379.8, "quote_volume": 4084.04177, "trades": 74, "taker_buy_volume": 17126.9, "taker_buy_quote": 1871.45228}, {"ts": 1773398760000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 17222.5, "quote_volume": 1884.1415, "trades": 114, "taker_buy_volume": 9224.2, "taker_buy_quote": 1009.12748}, {"ts": 1773398820000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 34010.5, "quote_volume": 3720.7487, "trades": 41, "taker_buy_volume": 23444.4, "taker_buy_quote": 2564.81736}, {"ts": 1773398880000, "open": 0.1094, "high": 0.1098, "low": 0.1094, "close": 0.1098, "volume": 6085.9, "quote_volume": 666.83239, "trades": 42, "taker_buy_volume": 5903.4, "taker_buy_quote": 646.86689}, {"ts": 1773398940000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 196589.9, "quote_volume": 21568.27272, "trades": 243, "taker_buy_volume": 61190.5, "taker_buy_quote": 6714.66203}, {"ts": 1773399000000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 35550.3, "quote_volume": 3897.91329, "trades": 105, "taker_buy_volume": 18481.2, "taker_buy_quote": 2026.87669}, {"ts": 1773399060000, "open": 0.1096, "high": 0.1096, "low": 0.1092, "close": 0.1093, "volume": 368852.5, "quote_volume": 40340.55506, "trades": 182, "taker_buy_volume": 78391.3, "taker_buy_quote": 8579.30241}, {"ts": 1773399120000, "open": 0.1094, "high": 0.1096, "low": 0.1087, "close": 0.1087, "volume": 562019.7, "quote_volume": 61399.6986, "trades": 271, "taker_buy_volume": 251711.8, "taker_buy_quote": 27520.5326}, {"ts": 1773399180000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 40738.8, "quote_volume": 4428.30756, "trades": 39, "taker_buy_volume": 17973.9, "taker_buy_quote": 1953.76293}, {"ts": 1773399240000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 135448.3, "quote_volume": 14758.47014, "trades": 85, "taker_buy_volume": 111555.8, "taker_buy_quote": 12155.46471}, {"ts": 1773399300000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 223738.4, "quote_volume": 24375.24944, "trades": 125, "taker_buy_volume": 186373.8, "taker_buy_quote": 20308.87649}, {"ts": 1773399360000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 28183.1, "quote_volume": 3069.13959, "trades": 84, "taker_buy_volume": 12844.9, "taker_buy_quote": 1398.80961}, {"ts": 1773399420000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 37158.2, "quote_volume": 4052.61418, "trades": 53, "taker_buy_volume": 1763.9, "taker_buy_quote": 192.35573}, {"ts": 1773399480000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 58444.8, "quote_volume": 6375.08121, "trades": 76, "taker_buy_volume": 30417.8, "taker_buy_quote": 3318.15496}, {"ts": 1773399540000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 31333.8, "quote_volume": 3413.32349, "trades": 98, "taker_buy_volume": 192.7, "taker_buy_quote": 20.9942}, {"ts": 1773399600000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 16527.8, "quote_volume": 1799.87742, "trades": 49, "taker_buy_volume": 2132.5, "taker_buy_quote": 232.22925}, {"ts": 1773399660000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 61277.7, "quote_volume": 6685.30333, "trades": 91, "taker_buy_volume": 36713.0, "taker_buy_quote": 4005.30373}, {"ts": 1773399720000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 31161.7, "quote_volume": 3399.94171, "trades": 55, "taker_buy_volume": 7098.2, "taker_buy_quote": 774.51439}, {"ts": 1773399780000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 60935.1, "quote_volume": 6644.52291, "trades": 88, "taker_buy_volume": 28749.4, "taker_buy_quote": 3135.52643}, {"ts": 1773399840000, "open": 0.1091, "high": 0.1102, "low": 0.1091, "close": 0.1101, "volume": 600200.8, "quote_volume": 65912.82383, "trades": 546, "taker_buy_volume": 390393.6, "taker_buy_quote": 42866.37112}, {"ts": 1773399900000, "open": 0.1101, "high": 0.1103, "low": 0.1099, "close": 0.11, "volume": 159125.3, "quote_volume": 17520.91492, "trades": 220, "taker_buy_volume": 71009.4, "taker_buy_quote": 7819.16809}, {"ts": 1773399960000, "open": 0.1099, "high": 0.11, "low": 0.1097, "close": 0.11, "volume": 200516.4, "quote_volume": 22033.01386, "trades": 230, "taker_buy_volume": 89421.0, "taker_buy_quote": 9823.93467}, {"ts": 1773400020000, "open": 0.11, "high": 0.1104, "low": 0.1099, "close": 0.11, "volume": 654344.1, "quote_volume": 72069.28238, "trades": 505, "taker_buy_volume": 371884.8, "taker_buy_quote": 40980.36053}, {"ts": 1773400080000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 70869.0, "quote_volume": 7795.29602, "trades": 123, "taker_buy_volume": 16443.1, "taker_buy_quote": 1807.44145}, {"ts": 1773400140000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 34662.3, "quote_volume": 3812.61698, "trades": 100, "taker_buy_volume": 9698.7, "taker_buy_quote": 1066.857}, {"ts": 1773400200000, "open": 0.1099, "high": 0.1106, "low": 0.1099, "close": 0.1102, "volume": 534827.5, "quote_volume": 58924.5509, "trades": 217, "taker_buy_volume": 425114.4, "taker_buy_quote": 46821.44707}, {"ts": 1773400260000, "open": 0.1101, "high": 0.1102, "low": 0.1097, "close": 0.1097, "volume": 319838.5, "quote_volume": 35146.07916, "trades": 272, "taker_buy_volume": 101109.6, "taker_buy_quote": 11113.04861}, {"ts": 1773400320000, "open": 0.1096, "high": 0.1098, "low": 0.1094, "close": 0.1095, "volume": 420384.6, "quote_volume": 46070.88472, "trades": 327, "taker_buy_volume": 212735.0, "taker_buy_quote": 23321.09624}, {"ts": 1773400380000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 8656.0, "quote_volume": 947.832, "trades": 15, "taker_buy_volume": 7609.7, "taker_buy_quote": 833.26215}, {"ts": 1773400440000, "open": 0.1096, "high": 0.11, "low": 0.1095, "close": 0.1098, "volume": 263361.3, "quote_volume": 28925.60963, "trades": 141, "taker_buy_volume": 222350.5, "taker_buy_quote": 24422.66747}, {"ts": 1773400500000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 37913.7, "quote_volume": 4161.48494, "trades": 62, "taker_buy_volume": 12540.5, "taker_buy_quote": 1375.94231}, {"ts": 1773400560000, "open": 0.1096, "high": 0.1096, "low": 0.1093, "close": 0.1095, "volume": 189732.7, "quote_volume": 20756.34967, "trades": 175, "taker_buy_volume": 55120.4, "taker_buy_quote": 6028.13734}, {"ts": 1773400620000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 57809.9, "quote_volume": 6324.44222, "trades": 100, "taker_buy_volume": 34054.0, "taker_buy_quote": 3725.5076}, {"ts": 1773400680000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 15072.4, "quote_volume": 1648.91503, "trades": 29, "taker_buy_volume": 8727.9, "taker_buy_quote": 954.83226}, {"ts": 1773400740000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1094, "volume": 161740.8, "quote_volume": 17697.19011, "trades": 119, "taker_buy_volume": 23507.1, "taker_buy_quote": 2573.62961}, {"ts": 1773400800000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 64838.1, "quote_volume": 7096.62235, "trades": 71, "taker_buy_volume": 21903.0, "taker_buy_quote": 2397.77949}, {"ts": 1773400860000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 32453.4, "quote_volume": 3546.97461, "trades": 52, "taker_buy_volume": 4349.2, "taker_buy_quote": 475.74417}, {"ts": 1773400920000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 53310.5, "quote_volume": 5826.4939, "trades": 45, "taker_buy_volume": 32657.6, "taker_buy_quote": 3569.47568}, {"ts": 1773400980000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 24225.5, "quote_volume": 2647.83983, "trades": 34, "taker_buy_volume": 23366.6, "taker_buy_quote": 2553.96938}, {"ts": 1773401040000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 4985.2, "quote_volume": 544.39299, "trades": 27, "taker_buy_volume": 3244.2, "taker_buy_quote": 354.27579}, {"ts": 1773401100000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 6785.3, "quote_volume": 741.98317, "trades": 23, "taker_buy_volume": 6620.7, "taker_buy_quote": 724.00885}, {"ts": 1773401160000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 47070.8, "quote_volume": 5151.57185, "trades": 56, "taker_buy_volume": 26990.4, "taker_buy_quote": 2954.76986}, {"ts": 1773401220000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 40569.0, "quote_volume": 4437.35487, "trades": 43, "taker_buy_volume": 21369.1, "taker_buy_quote": 2337.29755}, {"ts": 1773401280000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 9793.9, "quote_volume": 1068.59561, "trades": 26, "taker_buy_volume": 1188.5, "taker_buy_quote": 129.68581}, {"ts": 1773401340000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 40739.2, "quote_volume": 4445.56494, "trades": 38, "taker_buy_volume": 17875.1, "taker_buy_quote": 1950.24587}, {"ts": 1773401400000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 64125.8, "quote_volume": 6999.40394, "trades": 44, "taker_buy_volume": 36369.2, "taker_buy_quote": 3970.07128}, {"ts": 1773401460000, "open": 0.1091, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 76898.2, "quote_volume": 8385.52597, "trades": 93, "taker_buy_volume": 52472.0, "taker_buy_quote": 5723.84143}, {"ts": 1773401520000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 2542.9, "quote_volume": 277.59892, "trades": 19, "taker_buy_volume": 473.1, "taker_buy_quote": 51.66252}, {"ts": 1773401580000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 10450.0, "quote_volume": 1143.172, "trades": 30, "taker_buy_volume": 4807.0, "taker_buy_quote": 525.83803}, {"ts": 1773401640000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 27719.8, "quote_volume": 3030.28841, "trades": 49, "taker_buy_volume": 9720.4, "taker_buy_quote": 1063.14421}, {"ts": 1773401700000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 7195.6, "quote_volume": 785.75952, "trades": 10, "taker_buy_volume": 1319.2, "taker_buy_quote": 144.05664}, {"ts": 1773401760000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 11261.2, "quote_volume": 1229.72304, "trades": 22, "taker_buy_volume": 9282.1, "taker_buy_quote": 1013.60532}, {"ts": 1773401820000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 781.3, "quote_volume": 85.31794, "trades": 14, "taker_buy_volume": 716.7, "taker_buy_quote": 78.27008}, {"ts": 1773401880000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.109, "volume": 28113.5, "quote_volume": 3064.30187, "trades": 74, "taker_buy_volume": 9410.6, "taker_buy_quote": 1025.7554}, {"ts": 1773401940000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 29293.6, "quote_volume": 3190.19551, "trades": 64, "taker_buy_volume": 23669.2, "taker_buy_quote": 2577.65095}, {"ts": 1773402000000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 33387.1, "quote_volume": 3640.75151, "trades": 40, "taker_buy_volume": 18080.7, "taker_buy_quote": 1972.29029}, {"ts": 1773402060000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 17991.7, "quote_volume": 1962.78447, "trades": 23, "taker_buy_volume": 8324.2, "taker_buy_quote": 908.17022}, {"ts": 1773402120000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 4799.8, "quote_volume": 523.1782, "trades": 19, "taker_buy_volume": 765.5, "taker_buy_quote": 83.4395}, {"ts": 1773402180000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 43249.0, "quote_volume": 4714.141, "trades": 65, "taker_buy_volume": 34025.5, "taker_buy_quote": 3708.7795}, {"ts": 1773402240000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 16443.1, "quote_volume": 1793.9026, "trades": 33, "taker_buy_volume": 12363.9, "taker_buy_quote": 1348.91066}, {"ts": 1773402300000, "open": 0.1091, "high": 0.1094, "low": 0.109, "close": 0.1094, "volume": 48306.6, "quote_volume": 5273.22334, "trades": 65, "taker_buy_volume": 21995.6, "taker_buy_quote": 2401.66538}, {"ts": 1773402360000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 21046.5, "quote_volume": 2302.47197, "trades": 17, "taker_buy_volume": 7963.1, "taker_buy_quote": 871.16314}, {"ts": 1773402420000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 86800.2, "quote_volume": 9493.32785, "trades": 101, "taker_buy_volume": 45947.4, "taker_buy_quote": 5024.2694}, {"ts": 1773402480000, "open": 0.1095, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 72974.8, "quote_volume": 7991.59305, "trades": 118, "taker_buy_volume": 59690.2, "taker_buy_quote": 6536.8929}, {"ts": 1773402540000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 163322.3, "quote_volume": 17882.41907, "trades": 214, "taker_buy_volume": 76353.2, "taker_buy_quote": 8362.45898}, {"ts": 1773402600000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 145344.4, "quote_volume": 15952.0204, "trades": 228, "taker_buy_volume": 69307.5, "taker_buy_quote": 7607.92978}, {"ts": 1773402660000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 67260.3, "quote_volume": 7385.20814, "trades": 71, "taker_buy_volume": 23185.0, "taker_buy_quote": 2545.74748}, {"ts": 1773402720000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 69077.0, "quote_volume": 7595.19383, "trades": 38, "taker_buy_volume": 50851.4, "taker_buy_quote": 5592.20039}, {"ts": 1773402780000, "open": 0.1098, "high": 0.1098, "low": 0.1095, "close": 0.1095, "volume": 34704.9, "quote_volume": 3807.03852, "trades": 54, "taker_buy_volume": 2209.5, "taker_buy_quote": 242.59398}, {"ts": 1773402840000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 53244.4, "quote_volume": 5835.58143, "trades": 42, "taker_buy_volume": 36022.9, "taker_buy_quote": 3948.10984}, {"ts": 1773402900000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 2913.3, "quote_volume": 319.58901, "trades": 16, "taker_buy_volume": 1280.8, "taker_buy_quote": 140.50376}, {"ts": 1773402960000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 6967.1, "quote_volume": 764.29087, "trades": 45, "taker_buy_volume": 2629.1, "taker_buy_quote": 288.41227}, {"ts": 1773403020000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 35475.8, "quote_volume": 3888.95129, "trades": 43, "taker_buy_volume": 10927.9, "taker_buy_quote": 1197.69784}, {"ts": 1773403080000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 23395.0, "quote_volume": 2563.53696, "trades": 40, "taker_buy_volume": 14510.8, "taker_buy_quote": 1590.38368}, {"ts": 1773403140000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 30140.7, "quote_volume": 3302.32354, "trades": 37, "taker_buy_volume": 25295.8, "taker_buy_quote": 2771.53821}, {"ts": 1773403200000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 194086.1, "quote_volume": 21296.59417, "trades": 197, "taker_buy_volume": 89515.6, "taker_buy_quote": 9822.63016}, {"ts": 1773403260000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 45751.7, "quote_volume": 5014.62901, "trades": 60, "taker_buy_volume": 39230.3, "taker_buy_quote": 4299.7379}, {"ts": 1773403320000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 38562.0, "quote_volume": 4231.66279, "trades": 80, "taker_buy_volume": 10492.6, "taker_buy_quote": 1152.00588}, {"ts": 1773403380000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 25713.9, "quote_volume": 2823.03827, "trades": 34, "taker_buy_volume": 3923.6, "taker_buy_quote": 430.81128}, {"ts": 1773403440000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 31368.4, "quote_volume": 3441.22233, "trades": 40, "taker_buy_volume": 10289.3, "taker_buy_quote": 1128.79792}, {"ts": 1773403500000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 19239.4, "quote_volume": 2109.27162, "trades": 56, "taker_buy_volume": 12689.3, "taker_buy_quote": 1390.96537}, {"ts": 1773403560000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.11, "volume": 89387.4, "quote_volume": 9823.60839, "trades": 97, "taker_buy_volume": 41565.6, "taker_buy_quote": 4568.14449}, {"ts": 1773403620000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 29297.7, "quote_volume": 3223.50425, "trades": 53, "taker_buy_volume": 11400.6, "taker_buy_quote": 1254.82325}, {"ts": 1773403680000, "open": 0.1102, "high": 0.1106, "low": 0.1101, "close": 0.1102, "volume": 544645.2, "quote_volume": 60101.1166, "trades": 352, "taker_buy_volume": 325249.3, "taker_buy_quote": 35890.08425}, {"ts": 1773403740000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 73811.6, "quote_volume": 8137.78949, "trades": 63, "taker_buy_volume": 51917.0, "taker_buy_quote": 5723.05838}, {"ts": 1773403800000, "open": 0.1103, "high": 0.1104, "low": 0.1101, "close": 0.1102, "volume": 247648.2, "quote_volume": 27311.80286, "trades": 313, "taker_buy_volume": 152165.6, "taker_buy_quote": 16783.84832}, {"ts": 1773403860000, "open": 0.1102, "high": 0.1102, "low": 0.1098, "close": 0.1098, "volume": 63372.2, "quote_volume": 6971.32502, "trades": 78, "taker_buy_volume": 33814.8, "taker_buy_quote": 3720.31863}, {"ts": 1773403920000, "open": 0.1099, "high": 0.1101, "low": 0.1098, "close": 0.11, "volume": 104647.9, "quote_volume": 11508.93187, "trades": 187, "taker_buy_volume": 53519.3, "taker_buy_quote": 5884.43193}, {"ts": 1773403980000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 115564.2, "quote_volume": 12738.78064, "trades": 121, "taker_buy_volume": 67328.0, "taker_buy_quote": 7419.45392}, {"ts": 1773404040000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 82221.7, "quote_volume": 9052.63792, "trades": 147, "taker_buy_volume": 25769.8, "taker_buy_quote": 2838.60063}, {"ts": 1773404100000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 5035.5, "quote_volume": 553.7951, "trades": 50, "taker_buy_volume": 2120.4, "taker_buy_quote": 233.23672}, {"ts": 1773404160000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 62134.9, "quote_volume": 6821.81737, "trades": 66, "taker_buy_volume": 36680.1, "taker_buy_quote": 4027.41371}, {"ts": 1773404220000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 34978.2, "quote_volume": 3840.4733, "trades": 60, "taker_buy_volume": 19990.8, "taker_buy_quote": 2194.98984}, {"ts": 1773404280000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 11800.8, "quote_volume": 1295.71873, "trades": 38, "taker_buy_volume": 9439.5, "taker_buy_quote": 1036.4571}, {"ts": 1773404340000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 25526.8, "quote_volume": 2804.83497, "trades": 96, "taker_buy_volume": 12538.1, "taker_buy_quote": 1377.95089}, {"ts": 1773404400000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 48610.2, "quote_volume": 5337.86021, "trades": 88, "taker_buy_volume": 33215.1, "taker_buy_quote": 3647.66547}, {"ts": 1773404460000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 20488.4, "quote_volume": 2251.85014, "trades": 61, "taker_buy_volume": 13179.7, "taker_buy_quote": 1448.58781}, {"ts": 1773404520000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 27704.7, "quote_volume": 3047.12329, "trades": 131, "taker_buy_volume": 8133.7, "taker_buy_quote": 894.35768}, {"ts": 1773404580000, "open": 0.1099, "high": 0.11, "low": 0.1093, "close": 0.1095, "volume": 819667.5, "quote_volume": 89842.43586, "trades": 421, "taker_buy_volume": 280423.8, "taker_buy_quote": 30734.30937}, {"ts": 1773404640000, "open": 0.1094, "high": 0.1095, "low": 0.1092, "close": 0.1093, "volume": 139948.9, "quote_volume": 15303.92331, "trades": 164, "taker_buy_volume": 75177.1, "taker_buy_quote": 8220.1474}, {"ts": 1773404700000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 54306.4, "quote_volume": 5933.45166, "trades": 88, "taker_buy_volume": 41511.4, "taker_buy_quote": 4535.39066}, {"ts": 1773404760000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1095, "volume": 46559.2, "quote_volume": 5093.4819, "trades": 51, "taker_buy_volume": 24256.9, "taker_buy_quote": 2653.64703}, {"ts": 1773404820000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 39913.3, "quote_volume": 4370.43909, "trades": 84, "taker_buy_volume": 29944.0, "taker_buy_quote": 3278.868}, {"ts": 1773404880000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 7598.3, "quote_volume": 831.96925, "trades": 19, "taker_buy_volume": 5812.3, "taker_buy_quote": 636.44685}, {"ts": 1773404940000, "open": 0.1095, "high": 0.1099, "low": 0.1095, "close": 0.1099, "volume": 68014.9, "quote_volume": 7462.96518, "trades": 62, "taker_buy_volume": 37866.6, "taker_buy_quote": 4154.62968}, {"ts": 1773405000000, "open": 0.1099, "high": 0.1107, "low": 0.1099, "close": 0.1102, "volume": 419338.8, "quote_volume": 46266.62467, "trades": 236, "taker_buy_volume": 341561.4, "taker_buy_quote": 37685.66114}, {"ts": 1773405060000, "open": 0.1102, "high": 0.1104, "low": 0.11, "close": 0.1101, "volume": 87482.1, "quote_volume": 9641.15515, "trades": 171, "taker_buy_volume": 47100.8, "taker_buy_quote": 5191.20334}, {"ts": 1773405120000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 47083.2, "quote_volume": 5179.51138, "trades": 108, "taker_buy_volume": 27147.6, "taker_buy_quote": 2986.72245}, {"ts": 1773405180000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 92855.2, "quote_volume": 10194.08489, "trades": 309, "taker_buy_volume": 53873.4, "taker_buy_quote": 5914.71836}, {"ts": 1773405240000, "open": 0.1096, "high": 0.1096, "low": 0.1092, "close": 0.1092, "volume": 78557.5, "quote_volume": 8595.73889, "trades": 138, "taker_buy_volume": 14360.6, "taker_buy_quote": 1571.79998}, {"ts": 1773405300000, "open": 0.1092, "high": 0.1094, "low": 0.1089, "close": 0.1094, "volume": 342543.3, "quote_volume": 37357.2842, "trades": 504, "taker_buy_volume": 162369.2, "taker_buy_quote": 17713.53742}, {"ts": 1773405360000, "open": 0.1094, "high": 0.1097, "low": 0.1092, "close": 0.1097, "volume": 40662.3, "quote_volume": 4454.24781, "trades": 117, "taker_buy_volume": 8978.1, "taker_buy_quote": 983.44584}, {"ts": 1773405420000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 89574.6, "quote_volume": 9826.28045, "trades": 75, "taker_buy_volume": 44417.2, "taker_buy_quote": 4872.56684}, {"ts": 1773405480000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 92473.0, "quote_volume": 10134.2772, "trades": 96, "taker_buy_volume": 36661.7, "taker_buy_quote": 4018.12232}, {"ts": 1773405540000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 28320.1, "quote_volume": 3109.20138, "trades": 77, "taker_buy_volume": 6907.8, "taker_buy_quote": 758.27631}, {"ts": 1773405600000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 17152.0, "quote_volume": 1883.21999, "trades": 54, "taker_buy_volume": 3016.2, "taker_buy_quote": 331.19006}, {"ts": 1773405660000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 8857.2, "quote_volume": 971.62664, "trades": 29, "taker_buy_volume": 7684.7, "taker_buy_quote": 843.01159}, {"ts": 1773405720000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 15495.3, "quote_volume": 1701.42617, "trades": 37, "taker_buy_volume": 14441.7, "taker_buy_quote": 1585.74089}, {"ts": 1773405780000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 10749.7, "quote_volume": 1180.31706, "trades": 9, "taker_buy_volume": 91.1, "taker_buy_quote": 10.00278}, {"ts": 1773405840000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 9820.3, "quote_volume": 1077.28691, "trades": 29, "taker_buy_volume": 1079.9, "taker_buy_quote": 118.46503}, {"ts": 1773405900000, "open": 0.1097, "high": 0.1101, "low": 0.1097, "close": 0.1101, "volume": 103482.2, "quote_volume": 11365.06316, "trades": 205, "taker_buy_volume": 62529.0, "taker_buy_quote": 6868.41514}, {"ts": 1773405960000, "open": 0.1101, "high": 0.1107, "low": 0.1101, "close": 0.1106, "volume": 159831.8, "quote_volume": 17655.63732, "trades": 283, "taker_buy_volume": 90716.0, "taker_buy_quote": 10022.03014}, {"ts": 1773406020000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 41658.5, "quote_volume": 4605.34259, "trades": 88, "taker_buy_volume": 20083.6, "taker_buy_quote": 2220.33698}, {"ts": 1773406080000, "open": 0.1106, "high": 0.1111, "low": 0.1106, "close": 0.111, "volume": 357099.5, "quote_volume": 39610.54869, "trades": 321, "taker_buy_volume": 210989.0, "taker_buy_quote": 23405.29245}, {"ts": 1773406140000, "open": 0.1109, "high": 0.1112, "low": 0.1108, "close": 0.1112, "volume": 113457.6, "quote_volume": 12595.34367, "trades": 233, "taker_buy_volume": 73814.4, "taker_buy_quote": 8195.33115}, {"ts": 1773406200000, "open": 0.1112, "high": 0.1113, "low": 0.1109, "close": 0.111, "volume": 148931.1, "quote_volume": 16536.83327, "trades": 336, "taker_buy_volume": 70460.7, "taker_buy_quote": 7823.61197}, {"ts": 1773406260000, "open": 0.111, "high": 0.111, "low": 0.1105, "close": 0.1108, "volume": 181384.2, "quote_volume": 20095.74347, "trades": 216, "taker_buy_volume": 92852.4, "taker_buy_quote": 10279.65484}, {"ts": 1773406320000, "open": 0.1109, "high": 0.1122, "low": 0.1109, "close": 0.1119, "volume": 3311728.0, "quote_volume": 369913.48376, "trades": 1012, "taker_buy_volume": 2878686.7, "taker_buy_quote": 321462.88358}, {"ts": 1773406380000, "open": 0.1119, "high": 0.1119, "low": 0.111, "close": 0.1111, "volume": 260267.9, "quote_volume": 29023.5707, "trades": 335, "taker_buy_volume": 44479.7, "taker_buy_quote": 4953.75073}, {"ts": 1773406440000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 35626.1, "quote_volume": 3952.24267, "trades": 76, "taker_buy_volume": 9557.4, "taker_buy_quote": 1060.8714}, {"ts": 1773406500000, "open": 0.1109, "high": 0.1111, "low": 0.1108, "close": 0.1111, "volume": 139385.4, "quote_volume": 15468.92312, "trades": 180, "taker_buy_volume": 71986.9, "taker_buy_quote": 7989.88922}, {"ts": 1773406560000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 173670.6, "quote_volume": 19293.32164, "trades": 147, "taker_buy_volume": 55897.4, "taker_buy_quote": 6209.40547}, {"ts": 1773406620000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 28084.0, "quote_volume": 3117.3312, "trades": 162, "taker_buy_volume": 4218.5, "taker_buy_quote": 468.2607}, {"ts": 1773406680000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 54088.4, "quote_volume": 6004.9668, "trades": 79, "taker_buy_volume": 25249.8, "taker_buy_quote": 2803.87436}, {"ts": 1773406740000, "open": 0.1111, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 135239.9, "quote_volume": 15011.40024, "trades": 190, "taker_buy_volume": 77851.8, "taker_buy_quote": 8641.85924}, {"ts": 1773406800000, "open": 0.111, "high": 0.1118, "low": 0.111, "close": 0.1117, "volume": 637322.4, "quote_volume": 71080.80952, "trades": 396, "taker_buy_volume": 457797.5, "taker_buy_quote": 51050.42299}, {"ts": 1773406860000, "open": 0.1117, "high": 0.1117, "low": 0.1113, "close": 0.1114, "volume": 515584.1, "quote_volume": 57476.43739, "trades": 424, "taker_buy_volume": 181367.8, "taker_buy_quote": 20220.48321}, {"ts": 1773406920000, "open": 0.1114, "high": 0.1114, "low": 0.1111, "close": 0.1113, "volume": 348325.7, "quote_volume": 38731.86711, "trades": 353, "taker_buy_volume": 68817.7, "taker_buy_quote": 7650.10421}, {"ts": 1773406980000, "open": 0.1112, "high": 0.1118, "low": 0.1112, "close": 0.1116, "volume": 299174.0, "quote_volume": 33387.64457, "trades": 242, "taker_buy_volume": 187492.9, "taker_buy_quote": 20923.32747}, {"ts": 1773407040000, "open": 0.1117, "high": 0.1121, "low": 0.1117, "close": 0.1119, "volume": 278079.7, "quote_volume": 31126.35744, "trades": 219, "taker_buy_volume": 194055.2, "taker_buy_quote": 21725.99477}, {"ts": 1773407100000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1121, "volume": 142177.3, "quote_volume": 15942.3977, "trades": 250, "taker_buy_volume": 75211.5, "taker_buy_quote": 8433.95594}, {"ts": 1773407160000, "open": 0.1121, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 91650.5, "quote_volume": 10266.99316, "trades": 195, "taker_buy_volume": 44751.1, "taker_buy_quote": 5011.83681}, {"ts": 1773407220000, "open": 0.112, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 119581.0, "quote_volume": 13410.60336, "trades": 246, "taker_buy_volume": 48761.4, "taker_buy_quote": 5467.66352}, {"ts": 1773407280000, "open": 0.1122, "high": 0.1123, "low": 0.1119, "close": 0.1121, "volume": 107513.6, "quote_volume": 12052.59586, "trades": 217, "taker_buy_volume": 43169.6, "taker_buy_quote": 4840.98881}, {"ts": 1773407340000, "open": 0.1122, "high": 0.1127, "low": 0.1122, "close": 0.1126, "volume": 675733.8, "quote_volume": 75953.94759, "trades": 388, "taker_buy_volume": 420492.8, "taker_buy_quote": 47244.50262}, {"ts": 1773407400000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 114017.8, "quote_volume": 12833.33656, "trades": 259, "taker_buy_volume": 28839.6, "taker_buy_quote": 3246.62681}, {"ts": 1773407460000, "open": 0.1125, "high": 0.1132, "low": 0.1124, "close": 0.1131, "volume": 193145.2, "quote_volume": 21782.61942, "trades": 204, "taker_buy_volume": 147367.5, "taker_buy_quote": 16616.83347}, {"ts": 1773407520000, "open": 0.1132, "high": 0.1134, "low": 0.1129, "close": 0.1133, "volume": 478114.0, "quote_volume": 54059.52935, "trades": 569, "taker_buy_volume": 130907.4, "taker_buy_quote": 14809.30204}, {"ts": 1773407580000, "open": 0.1133, "high": 0.1137, "low": 0.1129, "close": 0.1137, "volume": 679195.0, "quote_volume": 77014.06616, "trades": 517, "taker_buy_volume": 478583.8, "taker_buy_quote": 54271.76252}, {"ts": 1773407640000, "open": 0.1136, "high": 0.1136, "low": 0.1128, "close": 0.113, "volume": 622852.7, "quote_volume": 70518.63545, "trades": 546, "taker_buy_volume": 265595.9, "taker_buy_quote": 30072.44348}, {"ts": 1773407700000, "open": 0.113, "high": 0.1131, "low": 0.1125, "close": 0.1127, "volume": 184308.5, "quote_volume": 20786.36068, "trades": 207, "taker_buy_volume": 94767.4, "taker_buy_quote": 10689.79427}, {"ts": 1773407760000, "open": 0.1127, "high": 0.1134, "low": 0.1127, "close": 0.1133, "volume": 158070.1, "quote_volume": 17887.72672, "trades": 234, "taker_buy_volume": 87018.5, "taker_buy_quote": 9844.76948}, {"ts": 1773407820000, "open": 0.1132, "high": 0.1136, "low": 0.113, "close": 0.1135, "volume": 570200.1, "quote_volume": 64574.25011, "trades": 551, "taker_buy_volume": 371893.2, "taker_buy_quote": 42121.7136}, {"ts": 1773407880000, "open": 0.1134, "high": 0.114, "low": 0.1134, "close": 0.1139, "volume": 299389.1, "quote_volume": 34030.1966, "trades": 379, "taker_buy_volume": 171733.4, "taker_buy_quote": 19525.02951}, {"ts": 1773407940000, "open": 0.1139, "high": 0.1144, "low": 0.1136, "close": 0.1144, "volume": 1289079.4, "quote_volume": 146864.03223, "trades": 917, "taker_buy_volume": 677476.0, "taker_buy_quote": 77178.25105}, {"ts": 1773408000000, "open": 0.1143, "high": 0.1144, "low": 0.114, "close": 0.114, "volume": 146542.9, "quote_volume": 16715.47431, "trades": 164, "taker_buy_volume": 22341.8, "taker_buy_quote": 2550.72123}, {"ts": 1773408060000, "open": 0.114, "high": 0.1141, "low": 0.1135, "close": 0.1136, "volume": 325850.5, "quote_volume": 37051.96749, "trades": 329, "taker_buy_volume": 80850.4, "taker_buy_quote": 9193.21242}, {"ts": 1773408120000, "open": 0.1137, "high": 0.114, "low": 0.1136, "close": 0.1139, "volume": 118500.0, "quote_volume": 13481.38661, "trades": 168, "taker_buy_volume": 53546.2, "taker_buy_quote": 6093.58526}, {"ts": 1773408180000, "open": 0.1138, "high": 0.1141, "low": 0.1137, "close": 0.1141, "volume": 138642.3, "quote_volume": 15788.93758, "trades": 184, "taker_buy_volume": 49747.8, "taker_buy_quote": 5668.07877}, {"ts": 1773408240000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1139, "volume": 146414.9, "quote_volume": 16682.57336, "trades": 178, "taker_buy_volume": 54617.6, "taker_buy_quote": 6223.18474}, {"ts": 1773408300000, "open": 0.1138, "high": 0.1138, "low": 0.1133, "close": 0.1133, "volume": 158092.1, "quote_volume": 17959.08421, "trades": 296, "taker_buy_volume": 48263.2, "taker_buy_quote": 5481.3056}, {"ts": 1773408360000, "open": 0.1134, "high": 0.114, "low": 0.1134, "close": 0.1137, "volume": 228511.6, "quote_volume": 25999.12642, "trades": 273, "taker_buy_volume": 115379.1, "taker_buy_quote": 13117.50756}, {"ts": 1773408420000, "open": 0.1138, "high": 0.1139, "low": 0.1136, "close": 0.1136, "volume": 46722.2, "quote_volume": 5315.20265, "trades": 69, "taker_buy_volume": 20170.8, "taker_buy_quote": 2295.48581}, {"ts": 1773408480000, "open": 0.1136, "high": 0.1136, "low": 0.113, "close": 0.113, "volume": 105367.2, "quote_volume": 11931.88397, "trades": 285, "taker_buy_volume": 34868.3, "taker_buy_quote": 3946.35267}, {"ts": 1773408540000, "open": 0.113, "high": 0.1134, "low": 0.113, "close": 0.1133, "volume": 200394.5, "quote_volume": 22689.4759, "trades": 170, "taker_buy_volume": 99251.6, "taker_buy_quote": 11240.95695}, {"ts": 1773408600000, "open": 0.1134, "high": 0.1149, "low": 0.1134, "close": 0.1145, "volume": 3303481.3, "quote_volume": 378193.35, "trades": 881, "taker_buy_volume": 2167700.4, "taker_buy_quote": 248173.60944}, {"ts": 1773408660000, "open": 0.1145, "high": 0.1146, "low": 0.114, "close": 0.1142, "volume": 395422.1, "quote_volume": 45159.07586, "trades": 370, "taker_buy_volume": 74010.8, "taker_buy_quote": 8459.24299}, {"ts": 1773408720000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1144, "volume": 87409.4, "quote_volume": 9989.87605, "trades": 147, "taker_buy_volume": 35131.6, "taker_buy_quote": 4014.03073}, {"ts": 1773408780000, "open": 0.1143, "high": 0.1144, "low": 0.1136, "close": 0.1136, "volume": 295090.7, "quote_volume": 33676.78912, "trades": 321, "taker_buy_volume": 88794.4, "taker_buy_quote": 10132.30465}, {"ts": 1773408840000, "open": 0.1136, "high": 0.1137, "low": 0.1132, "close": 0.1132, "volume": 117246.0, "quote_volume": 13303.03486, "trades": 182, "taker_buy_volume": 61184.8, "taker_buy_quote": 6945.1683}, {"ts": 1773408900000, "open": 0.1131, "high": 0.1131, "low": 0.1128, "close": 0.1129, "volume": 85333.5, "quote_volume": 9643.34503, "trades": 243, "taker_buy_volume": 26899.9, "taker_buy_quote": 3040.19417}, {"ts": 1773408960000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 83302.2, "quote_volume": 9408.47447, "trades": 146, "taker_buy_volume": 43287.6, "taker_buy_quote": 4889.1402}, {"ts": 1773409020000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.113, "volume": 141290.3, "quote_volume": 15956.1062, "trades": 146, "taker_buy_volume": 105577.3, "taker_buy_quote": 11922.47275}, {"ts": 1773409080000, "open": 0.113, "high": 0.1135, "low": 0.1129, "close": 0.1132, "volume": 159583.8, "quote_volume": 18078.88588, "trades": 175, "taker_buy_volume": 121973.0, "taker_buy_quote": 13823.05463}, {"ts": 1773409140000, "open": 0.1132, "high": 0.1133, "low": 0.1131, "close": 0.1132, "volume": 133365.0, "quote_volume": 15088.92443, "trades": 126, "taker_buy_volume": 24510.4, "taker_buy_quote": 2774.93675}, {"ts": 1773409200000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 46144.1, "quote_volume": 5215.17121, "trades": 145, "taker_buy_volume": 23195.5, "taker_buy_quote": 2621.36865}, {"ts": 1773409260000, "open": 0.1131, "high": 0.1134, "low": 0.1131, "close": 0.1133, "volume": 119643.1, "quote_volume": 13564.74085, "trades": 102, "taker_buy_volume": 106544.2, "taker_buy_quote": 12080.7863}, {"ts": 1773409320000, "open": 0.1134, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 44549.4, "quote_volume": 5055.88892, "trades": 131, "taker_buy_volume": 15859.5, "taker_buy_quote": 1799.59526}, {"ts": 1773409380000, "open": 0.1135, "high": 0.1143, "low": 0.1135, "close": 0.1143, "volume": 391017.2, "quote_volume": 44619.50889, "trades": 218, "taker_buy_volume": 339096.3, "taker_buy_quote": 38695.33148}, {"ts": 1773409440000, "open": 0.1144, "high": 0.1148, "low": 0.1144, "close": 0.1148, "volume": 194607.1, "quote_volume": 22297.93466, "trades": 191, "taker_buy_volume": 110438.4, "taker_buy_quote": 12644.51491}, {"ts": 1773409500000, "open": 0.1148, "high": 0.115, "low": 0.1145, "close": 0.1147, "volume": 403798.6, "quote_volume": 46351.24184, "trades": 465, "taker_buy_volume": 136917.3, "taker_buy_quote": 15722.75873}, {"ts": 1773409560000, "open": 0.1148, "high": 0.1148, "low": 0.1144, "close": 0.1144, "volume": 198312.1, "quote_volume": 22734.55829, "trades": 242, "taker_buy_volume": 117083.0, "taker_buy_quote": 13430.96262}, {"ts": 1773409620000, "open": 0.1144, "high": 0.1149, "low": 0.1144, "close": 0.1149, "volume": 96161.5, "quote_volume": 11018.56089, "trades": 188, "taker_buy_volume": 51549.0, "taker_buy_quote": 5906.01682}, {"ts": 1773409680000, "open": 0.1149, "high": 0.1149, "low": 0.1143, "close": 0.1144, "volume": 118294.1, "quote_volume": 13537.67754, "trades": 174, "taker_buy_volume": 65555.4, "taker_buy_quote": 7504.37721}, {"ts": 1773409740000, "open": 0.1144, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 55524.3, "quote_volume": 6344.32263, "trades": 140, "taker_buy_volume": 18957.8, "taker_buy_quote": 2165.35947}, {"ts": 1773409800000, "open": 0.1142, "high": 0.1145, "low": 0.1142, "close": 0.1143, "volume": 34599.7, "quote_volume": 3954.60352, "trades": 82, "taker_buy_volume": 17861.2, "taker_buy_quote": 2042.08669}, {"ts": 1773409860000, "open": 0.1142, "high": 0.1142, "low": 0.1138, "close": 0.1138, "volume": 101949.1, "quote_volume": 11619.01372, "trades": 279, "taker_buy_volume": 46474.3, "taker_buy_quote": 5295.97535}, {"ts": 1773409920000, "open": 0.1138, "high": 0.1139, "low": 0.1135, "close": 0.1135, "volume": 199588.8, "quote_volume": 22685.67631, "trades": 229, "taker_buy_volume": 59736.5, "taker_buy_quote": 6791.8476}, {"ts": 1773409980000, "open": 0.1134, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 144587.8, "quote_volume": 16415.62577, "trades": 181, "taker_buy_volume": 84957.0, "taker_buy_quote": 9644.13902}, {"ts": 1773410040000, "open": 0.1136, "high": 0.1136, "low": 0.1133, "close": 0.1134, "volume": 102658.0, "quote_volume": 11647.77353, "trades": 102, "taker_buy_volume": 42080.1, "taker_buy_quote": 4773.76309}, {"ts": 1773410100000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 71313.5, "quote_volume": 8086.23343, "trades": 141, "taker_buy_volume": 47457.3, "taker_buy_quote": 5381.42841}, {"ts": 1773410160000, "open": 0.1134, "high": 0.1134, "low": 0.113, "close": 0.1132, "volume": 56737.5, "quote_volume": 6422.87113, "trades": 97, "taker_buy_volume": 28342.6, "taker_buy_quote": 3209.14612}, {"ts": 1773410220000, "open": 0.1131, "high": 0.1131, "low": 0.1126, "close": 0.1127, "volume": 119230.4, "quote_volume": 13455.72491, "trades": 194, "taker_buy_volume": 43345.4, "taker_buy_quote": 4889.55882}, {"ts": 1773410280000, "open": 0.1127, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 91708.7, "quote_volume": 10336.57658, "trades": 124, "taker_buy_volume": 53463.3, "taker_buy_quote": 6026.22868}, {"ts": 1773410340000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 30459.2, "quote_volume": 3432.73411, "trades": 71, "taker_buy_volume": 23525.2, "taker_buy_quote": 2651.29004}, {"ts": 1773410400000, "open": 0.1128, "high": 0.1138, "low": 0.1128, "close": 0.1132, "volume": 1063473.7, "quote_volume": 120542.47506, "trades": 786, "taker_buy_volume": 746151.9, "taker_buy_quote": 84628.4591}, {"ts": 1773410460000, "open": 0.1132, "high": 0.1138, "low": 0.1131, "close": 0.1137, "volume": 511717.1, "quote_volume": 58076.51293, "trades": 386, "taker_buy_volume": 405879.5, "taker_buy_quote": 46067.98036}, {"ts": 1773410520000, "open": 0.1138, "high": 0.1138, "low": 0.113, "close": 0.113, "volume": 227915.4, "quote_volume": 25804.42848, "trades": 364, "taker_buy_volume": 40227.9, "taker_buy_quote": 4556.44555}, {"ts": 1773410580000, "open": 0.1131, "high": 0.1135, "low": 0.1131, "close": 0.1132, "volume": 193313.1, "quote_volume": 21903.45544, "trades": 186, "taker_buy_volume": 130627.2, "taker_buy_quote": 14806.01232}, {"ts": 1773410640000, "open": 0.1133, "high": 0.1136, "low": 0.1133, "close": 0.1135, "volume": 64375.8, "quote_volume": 7302.6302, "trades": 88, "taker_buy_volume": 6513.6, "taker_buy_quote": 738.67955}, {"ts": 1773410700000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 71114.0, "quote_volume": 8085.28796, "trades": 106, "taker_buy_volume": 32372.3, "taker_buy_quote": 3680.54667}, {"ts": 1773410760000, "open": 0.1136, "high": 0.114, "low": 0.1136, "close": 0.1139, "volume": 160951.6, "quote_volume": 18310.57106, "trades": 261, "taker_buy_volume": 84042.7, "taker_buy_quote": 9563.46409}, {"ts": 1773410820000, "open": 0.1138, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 56062.2, "quote_volume": 6372.32435, "trades": 136, "taker_buy_volume": 14435.1, "taker_buy_quote": 1640.25553}, {"ts": 1773410880000, "open": 0.1135, "high": 0.1135, "low": 0.113, "close": 0.113, "volume": 92887.9, "quote_volume": 10508.98101, "trades": 222, "taker_buy_volume": 39660.1, "taker_buy_quote": 4485.68883}, {"ts": 1773410940000, "open": 0.1131, "high": 0.1134, "low": 0.1131, "close": 0.1133, "volume": 42181.0, "quote_volume": 4776.52042, "trades": 129, "taker_buy_volume": 17584.8, "taker_buy_quote": 1990.6327}, {"ts": 1773411000000, "open": 0.1132, "high": 0.1134, "low": 0.113, "close": 0.1131, "volume": 184230.0, "quote_volume": 20844.96773, "trades": 214, "taker_buy_volume": 22951.9, "taker_buy_quote": 2598.35683}, {"ts": 1773411060000, "open": 0.1132, "high": 0.1133, "low": 0.113, "close": 0.113, "volume": 53845.3, "quote_volume": 6097.49454, "trades": 118, "taker_buy_volume": 25992.1, "taker_buy_quote": 2944.74851}, {"ts": 1773411120000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 19075.9, "quote_volume": 2157.64644, "trades": 59, "taker_buy_volume": 6343.2, "taker_buy_quote": 717.5111}, {"ts": 1773411180000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.113, "volume": 108796.2, "quote_volume": 12298.50318, "trades": 168, "taker_buy_volume": 24068.5, "taker_buy_quote": 2722.13031}, {"ts": 1773411240000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 42757.6, "quote_volume": 4827.68686, "trades": 103, "taker_buy_volume": 29379.3, "taker_buy_quote": 3317.23071}, {"ts": 1773411300000, "open": 0.1128, "high": 0.1129, "low": 0.1126, "close": 0.1128, "volume": 37295.3, "quote_volume": 4204.27297, "trades": 79, "taker_buy_volume": 19631.2, "taker_buy_quote": 2213.41098}, {"ts": 1773411360000, "open": 0.1127, "high": 0.113, "low": 0.1126, "close": 0.1126, "volume": 36598.6, "quote_volume": 4130.03254, "trades": 129, "taker_buy_volume": 16670.4, "taker_buy_quote": 1881.49683}, {"ts": 1773411420000, "open": 0.1127, "high": 0.1129, "low": 0.1125, "close": 0.1126, "volume": 399542.4, "quote_volume": 44995.05571, "trades": 269, "taker_buy_volume": 141824.2, "taker_buy_quote": 15970.95584}, {"ts": 1773411480000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.1129, "volume": 176716.6, "quote_volume": 19926.24991, "trades": 204, "taker_buy_volume": 119918.0, "taker_buy_quote": 13522.52063}, {"ts": 1773411540000, "open": 0.1128, "high": 0.1134, "low": 0.1128, "close": 0.1134, "volume": 102520.3, "quote_volume": 11609.29481, "trades": 163, "taker_buy_volume": 55195.0, "taker_buy_quote": 6252.27855}, {"ts": 1773411600000, "open": 0.1134, "high": 0.1137, "low": 0.1134, "close": 0.1135, "volume": 90223.7, "quote_volume": 10243.79611, "trades": 164, "taker_buy_volume": 43094.3, "taker_buy_quote": 4892.13215}, {"ts": 1773411660000, "open": 0.1134, "high": 0.1135, "low": 0.1131, "close": 0.1132, "volume": 287309.1, "quote_volume": 32529.32898, "trades": 347, "taker_buy_volume": 103402.1, "taker_buy_quote": 11709.26221}, {"ts": 1773411720000, "open": 0.1131, "high": 0.1133, "low": 0.113, "close": 0.1133, "volume": 29518.9, "quote_volume": 3338.74173, "trades": 87, "taker_buy_volume": 19384.0, "taker_buy_quote": 2192.63326}, {"ts": 1773411780000, "open": 0.1132, "high": 0.1134, "low": 0.1131, "close": 0.1133, "volume": 119796.1, "quote_volume": 13570.18419, "trades": 174, "taker_buy_volume": 38558.1, "taker_buy_quote": 4368.03632}, {"ts": 1773411840000, "open": 0.1133, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 243199.2, "quote_volume": 27557.59414, "trades": 143, "taker_buy_volume": 76661.9, "taker_buy_quote": 8687.61625}, {"ts": 1773411900000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1133, "volume": 58286.3, "quote_volume": 6602.96117, "trades": 99, "taker_buy_volume": 17947.1, "taker_buy_quote": 2033.17937}, {"ts": 1773411960000, "open": 0.1132, "high": 0.1132, "low": 0.1128, "close": 0.113, "volume": 115467.6, "quote_volume": 13040.10505, "trades": 217, "taker_buy_volume": 58957.8, "taker_buy_quote": 6656.8528}, {"ts": 1773412020000, "open": 0.113, "high": 0.1131, "low": 0.1127, "close": 0.1127, "volume": 108063.8, "quote_volume": 12206.79745, "trades": 189, "taker_buy_volume": 53590.7, "taker_buy_quote": 6054.01191}, {"ts": 1773412080000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1125, "volume": 70937.5, "quote_volume": 7980.57289, "trades": 125, "taker_buy_volume": 17211.9, "taker_buy_quote": 1935.61084}, {"ts": 1773412140000, "open": 0.1124, "high": 0.1128, "low": 0.1124, "close": 0.1127, "volume": 76715.8, "quote_volume": 8639.61936, "trades": 143, "taker_buy_volume": 54904.6, "taker_buy_quote": 6183.85113}, {"ts": 1773412200000, "open": 0.1127, "high": 0.113, "low": 0.1125, "close": 0.1126, "volume": 187235.1, "quote_volume": 21095.09111, "trades": 171, "taker_buy_volume": 59561.9, "taker_buy_quote": 6714.60892}, {"ts": 1773412260000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 34255.5, "quote_volume": 3858.62911, "trades": 106, "taker_buy_volume": 29073.3, "taker_buy_quote": 3274.80248}, {"ts": 1773412320000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 37158.0, "quote_volume": 4194.03719, "trades": 75, "taker_buy_volume": 16677.6, "taker_buy_quote": 1882.71718}, {"ts": 1773412380000, "open": 0.1128, "high": 0.1128, "low": 0.1123, "close": 0.1123, "volume": 97977.0, "quote_volume": 11017.06942, "trades": 242, "taker_buy_volume": 41028.6, "taker_buy_quote": 4612.14028}, {"ts": 1773412440000, "open": 0.1124, "high": 0.1125, "low": 0.1119, "close": 0.1122, "volume": 185887.6, "quote_volume": 20844.17309, "trades": 324, "taker_buy_volume": 113030.7, "taker_buy_quote": 12678.6482}, {"ts": 1773412500000, "open": 0.1122, "high": 0.1124, "low": 0.112, "close": 0.112, "volume": 130360.0, "quote_volume": 14624.60983, "trades": 247, "taker_buy_volume": 73242.3, "taker_buy_quote": 8218.50772}, {"ts": 1773412560000, "open": 0.1121, "high": 0.1121, "low": 0.1117, "close": 0.1118, "volume": 106120.9, "quote_volume": 11875.22817, "trades": 163, "taker_buy_volume": 45539.3, "taker_buy_quote": 5096.43694}, {"ts": 1773412620000, "open": 0.1119, "high": 0.1124, "low": 0.1119, "close": 0.1121, "volume": 64209.6, "quote_volume": 7203.16832, "trades": 141, "taker_buy_volume": 31366.4, "taker_buy_quote": 3517.63789}, {"ts": 1773412680000, "open": 0.1121, "high": 0.1123, "low": 0.112, "close": 0.112, "volume": 76341.9, "quote_volume": 8564.85644, "trades": 133, "taker_buy_volume": 38482.0, "taker_buy_quote": 4318.34818}, {"ts": 1773412740000, "open": 0.112, "high": 0.1121, "low": 0.1117, "close": 0.1121, "volume": 282675.7, "quote_volume": 31605.86993, "trades": 324, "taker_buy_volume": 47622.7, "taker_buy_quote": 5329.56939}, {"ts": 1773412800000, "open": 0.1121, "high": 0.1123, "low": 0.1115, "close": 0.112, "volume": 929129.4, "quote_volume": 103867.2555, "trades": 502, "taker_buy_volume": 278817.0, "taker_buy_quote": 31170.28036}, {"ts": 1773412860000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 50982.5, "quote_volume": 5711.13943, "trades": 72, "taker_buy_volume": 36782.5, "taker_buy_quote": 4120.80686}, {"ts": 1773412920000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 127833.1, "quote_volume": 14308.69251, "trades": 158, "taker_buy_volume": 53405.9, "taker_buy_quote": 5979.77316}, {"ts": 1773412980000, "open": 0.112, "high": 0.1135, "low": 0.1119, "close": 0.1127, "volume": 1144457.6, "quote_volume": 129064.63037, "trades": 904, "taker_buy_volume": 617671.0, "taker_buy_quote": 69620.1972}, {"ts": 1773413040000, "open": 0.1127, "high": 0.1127, "low": 0.1122, "close": 0.1123, "volume": 256227.0, "quote_volume": 28809.6925, "trades": 192, "taker_buy_volume": 86703.7, "taker_buy_quote": 9751.16384}, {"ts": 1773413100000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 131068.5, "quote_volume": 14706.04195, "trades": 120, "taker_buy_volume": 48055.2, "taker_buy_quote": 5392.88501}, {"ts": 1773413160000, "open": 0.1121, "high": 0.1123, "low": 0.1113, "close": 0.1113, "volume": 323169.9, "quote_volume": 36094.10124, "trades": 542, "taker_buy_volume": 71875.4, "taker_buy_quote": 8030.41466}, {"ts": 1773413220000, "open": 0.1114, "high": 0.1119, "low": 0.1113, "close": 0.1118, "volume": 253272.3, "quote_volume": 28256.24999, "trades": 293, "taker_buy_volume": 166058.8, "taker_buy_quote": 18528.08406}, {"ts": 1773413280000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 63138.2, "quote_volume": 7049.6541, "trades": 169, "taker_buy_volume": 38920.3, "taker_buy_quote": 4345.30501}, {"ts": 1773413340000, "open": 0.1117, "high": 0.1119, "low": 0.1115, "close": 0.1117, "volume": 176252.0, "quote_volume": 19688.28108, "trades": 199, "taker_buy_volume": 129325.4, "taker_buy_quote": 14447.17583}, {"ts": 1773413400000, "open": 0.1117, "high": 0.1119, "low": 0.1107, "close": 0.111, "volume": 634190.4, "quote_volume": 70481.70052, "trades": 628, "taker_buy_volume": 173927.2, "taker_buy_quote": 19330.7997}, {"ts": 1773413460000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 99867.4, "quote_volume": 11074.06309, "trades": 167, "taker_buy_volume": 52423.0, "taker_buy_quote": 5813.87442}, {"ts": 1773413520000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 152673.0, "quote_volume": 16895.60873, "trades": 157, "taker_buy_volume": 68978.2, "taker_buy_quote": 7632.25369}, {"ts": 1773413580000, "open": 0.1106, "high": 0.1107, "low": 0.1104, "close": 0.1105, "volume": 491540.9, "quote_volume": 54356.11538, "trades": 525, "taker_buy_volume": 153374.8, "taker_buy_quote": 16964.27078}, {"ts": 1773413640000, "open": 0.1106, "high": 0.1108, "low": 0.1101, "close": 0.1104, "volume": 683286.7, "quote_volume": 75421.64825, "trades": 555, "taker_buy_volume": 267013.2, "taker_buy_quote": 29486.15834}, {"ts": 1773413700000, "open": 0.1103, "high": 0.1103, "low": 0.1098, "close": 0.1101, "volume": 970294.5, "quote_volume": 106725.58367, "trades": 604, "taker_buy_volume": 338545.6, "taker_buy_quote": 37243.37921}, {"ts": 1773413760000, "open": 0.1102, "high": 0.1103, "low": 0.11, "close": 0.11, "volume": 239205.7, "quote_volume": 26348.35194, "trades": 214, "taker_buy_volume": 76616.2, "taker_buy_quote": 8436.92641}, {"ts": 1773413820000, "open": 0.1099, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 167554.8, "quote_volume": 18404.54813, "trades": 176, "taker_buy_volume": 54236.7, "taker_buy_quote": 5958.66591}, {"ts": 1773413880000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 172282.2, "quote_volume": 18946.13304, "trades": 126, "taker_buy_volume": 114241.4, "taker_buy_quote": 12564.94042}, {"ts": 1773413940000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 37970.3, "quote_volume": 4178.89663, "trades": 89, "taker_buy_volume": 15225.0, "taker_buy_quote": 1676.35821}, {"ts": 1773414000000, "open": 0.1103, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 130488.8, "quote_volume": 14418.54821, "trades": 222, "taker_buy_volume": 75424.5, "taker_buy_quote": 8337.49389}, {"ts": 1773414060000, "open": 0.1106, "high": 0.1109, "low": 0.1106, "close": 0.1109, "volume": 77711.0, "quote_volume": 8609.05905, "trades": 99, "taker_buy_volume": 45439.4, "taker_buy_quote": 5035.55248}, {"ts": 1773414120000, "open": 0.1109, "high": 0.1109, "low": 0.11, "close": 0.11, "volume": 54146.6, "quote_volume": 5981.07159, "trades": 170, "taker_buy_volume": 13377.8, "taker_buy_quote": 1479.03902}, {"ts": 1773414180000, "open": 0.11, "high": 0.1105, "low": 0.11, "close": 0.1104, "volume": 120053.3, "quote_volume": 13225.19987, "trades": 177, "taker_buy_volume": 78578.1, "taker_buy_quote": 8654.47721}, {"ts": 1773414240000, "open": 0.1105, "high": 0.1109, "low": 0.1105, "close": 0.1107, "volume": 28608.7, "quote_volume": 3166.59504, "trades": 135, "taker_buy_volume": 21805.0, "taker_buy_quote": 2413.58202}, {"ts": 1773414300000, "open": 0.1107, "high": 0.111, "low": 0.1105, "close": 0.1109, "volume": 332206.3, "quote_volume": 36790.06231, "trades": 338, "taker_buy_volume": 167160.8, "taker_buy_quote": 18511.82781}, {"ts": 1773414360000, "open": 0.111, "high": 0.1115, "low": 0.111, "close": 0.1113, "volume": 146856.6, "quote_volume": 16326.70697, "trades": 187, "taker_buy_volume": 109752.8, "taker_buy_quote": 12192.65726}, {"ts": 1773414420000, "open": 0.1113, "high": 0.1116, "low": 0.1112, "close": 0.1114, "volume": 190315.3, "quote_volume": 21202.41799, "trades": 380, "taker_buy_volume": 72896.6, "taker_buy_quote": 8120.19288}, {"ts": 1773414480000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 43580.9, "quote_volume": 4854.86982, "trades": 128, "taker_buy_volume": 22987.8, "taker_buy_quote": 2560.89432}, {"ts": 1773414540000, "open": 0.1114, "high": 0.1116, "low": 0.1113, "close": 0.1113, "volume": 58469.8, "quote_volume": 6514.98224, "trades": 100, "taker_buy_volume": 38833.1, "taker_buy_quote": 4326.31266}, {"ts": 1773414600000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 55681.9, "quote_volume": 6198.68001, "trades": 85, "taker_buy_volume": 30014.2, "taker_buy_quote": 3341.0967}, {"ts": 1773414660000, "open": 0.1113, "high": 0.1115, "low": 0.1112, "close": 0.1114, "volume": 31937.6, "quote_volume": 3555.83242, "trades": 154, "taker_buy_volume": 9566.1, "taker_buy_quote": 1065.07646}, {"ts": 1773414720000, "open": 0.1114, "high": 0.1116, "low": 0.1113, "close": 0.1115, "volume": 57207.4, "quote_volume": 6375.12318, "trades": 110, "taker_buy_volume": 26549.1, "taker_buy_quote": 2958.10236}, {"ts": 1773414780000, "open": 0.1115, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 42975.5, "quote_volume": 4784.24674, "trades": 76, "taker_buy_volume": 39540.7, "taker_buy_quote": 4401.85894}, {"ts": 1773414840000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 710.3, "quote_volume": 79.05639, "trades": 7, "taker_buy_volume": 320.2, "taker_buy_quote": 35.63826}, {"ts": 1773414900000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 53463.0, "quote_volume": 5952.67755, "trades": 68, "taker_buy_volume": 33864.6, "taker_buy_quote": 3769.89073}, {"ts": 1773414960000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 41125.1, "quote_volume": 4577.85406, "trades": 211, "taker_buy_volume": 21205.9, "taker_buy_quote": 2360.8471}, {"ts": 1773415020000, "open": 0.1113, "high": 0.1115, "low": 0.1112, "close": 0.1113, "volume": 244973.2, "quote_volume": 27294.78844, "trades": 139, "taker_buy_volume": 187335.4, "taker_buy_quote": 20875.0166}, {"ts": 1773415080000, "open": 0.1113, "high": 0.1115, "low": 0.1111, "close": 0.1115, "volume": 50176.2, "quote_volume": 5580.86225, "trades": 138, "taker_buy_volume": 22115.0, "taker_buy_quote": 2460.53154}, {"ts": 1773415140000, "open": 0.1115, "high": 0.1118, "low": 0.1114, "close": 0.1118, "volume": 77246.2, "quote_volume": 8625.23003, "trades": 98, "taker_buy_volume": 33293.0, "taker_buy_quote": 3716.66396}, {"ts": 1773415200000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 216213.2, "quote_volume": 24156.91762, "trades": 158, "taker_buy_volume": 119682.2, "taker_buy_quote": 13374.05153}, {"ts": 1773415260000, "open": 0.1118, "high": 0.1119, "low": 0.1115, "close": 0.1115, "volume": 150317.6, "quote_volume": 16788.50477, "trades": 177, "taker_buy_volume": 95309.1, "taker_buy_quote": 10643.91982}, {"ts": 1773415320000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 39860.7, "quote_volume": 4441.69809, "trades": 77, "taker_buy_volume": 25021.4, "taker_buy_quote": 2788.45461}, {"ts": 1773415380000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 15528.0, "quote_volume": 1728.64516, "trades": 75, "taker_buy_volume": 2655.4, "taker_buy_quote": 295.60078}, {"ts": 1773415440000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 71424.8, "quote_volume": 7934.96035, "trades": 121, "taker_buy_volume": 35104.6, "taker_buy_quote": 3900.23942}, {"ts": 1773415500000, "open": 0.1112, "high": 0.1112, "low": 0.1109, "close": 0.1109, "volume": 158878.0, "quote_volume": 17646.7464, "trades": 144, "taker_buy_volume": 58015.0, "taker_buy_quote": 6446.12315}, {"ts": 1773415560000, "open": 0.111, "high": 0.1113, "low": 0.1108, "close": 0.1112, "volume": 54842.8, "quote_volume": 6084.40818, "trades": 84, "taker_buy_volume": 29796.6, "taker_buy_quote": 3307.45363}, {"ts": 1773415620000, "open": 0.1113, "high": 0.1115, "low": 0.1112, "close": 0.1114, "volume": 117962.0, "quote_volume": 13125.05604, "trades": 141, "taker_buy_volume": 39366.8, "taker_buy_quote": 4380.74033}, {"ts": 1773415680000, "open": 0.1114, "high": 0.1114, "low": 0.111, "close": 0.111, "volume": 88494.7, "quote_volume": 9838.0583, "trades": 138, "taker_buy_volume": 30660.3, "taker_buy_quote": 3407.40924}, {"ts": 1773415740000, "open": 0.1111, "high": 0.1111, "low": 0.1107, "close": 0.1109, "volume": 484281.6, "quote_volume": 53659.30282, "trades": 389, "taker_buy_volume": 225614.8, "taker_buy_quote": 24999.71605}, {"ts": 1773415800000, "open": 0.1109, "high": 0.111, "low": 0.1107, "close": 0.1109, "volume": 74024.1, "quote_volume": 8205.44409, "trades": 182, "taker_buy_volume": 26454.6, "taker_buy_quote": 2931.99029}, {"ts": 1773415860000, "open": 0.1109, "high": 0.1112, "low": 0.1106, "close": 0.1107, "volume": 706654.4, "quote_volume": 78321.49419, "trades": 501, "taker_buy_volume": 273268.1, "taker_buy_quote": 30282.09062}, {"ts": 1773415920000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 102532.8, "quote_volume": 11344.87961, "trades": 179, "taker_buy_volume": 46472.7, "taker_buy_quote": 5142.07971}, {"ts": 1773415980000, "open": 0.1106, "high": 0.1106, "low": 0.1096, "close": 0.1099, "volume": 850141.7, "quote_volume": 93535.61656, "trades": 548, "taker_buy_volume": 287392.2, "taker_buy_quote": 31611.8113}, {"ts": 1773416040000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 91376.5, "quote_volume": 10042.89896, "trades": 90, "taker_buy_volume": 53226.6, "taker_buy_quote": 5850.53551}, {"ts": 1773416100000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 85257.6, "quote_volume": 9362.39089, "trades": 102, "taker_buy_volume": 42565.3, "taker_buy_quote": 4673.69283}, {"ts": 1773416160000, "open": 0.1099, "high": 0.1099, "low": 0.1093, "close": 0.1095, "volume": 378377.9, "quote_volume": 41437.98362, "trades": 378, "taker_buy_volume": 86640.9, "taker_buy_quote": 9488.05468}, {"ts": 1773416220000, "open": 0.1095, "high": 0.1096, "low": 0.1092, "close": 0.1093, "volume": 192301.6, "quote_volume": 21028.64399, "trades": 175, "taker_buy_volume": 109251.7, "taker_buy_quote": 11948.1371}, {"ts": 1773416280000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 75287.8, "quote_volume": 8243.97771, "trades": 109, "taker_buy_volume": 61513.2, "taker_buy_quote": 6735.44842}, {"ts": 1773416340000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 89836.5, "quote_volume": 9833.58879, "trades": 127, "taker_buy_volume": 51201.1, "taker_buy_quote": 5604.85628}, {"ts": 1773416400000, "open": 0.1094, "high": 0.1101, "low": 0.1094, "close": 0.1101, "volume": 104326.1, "quote_volume": 11457.41172, "trades": 154, "taker_buy_volume": 76630.6, "taker_buy_quote": 8414.05614}, {"ts": 1773416460000, "open": 0.1101, "high": 0.1103, "low": 0.11, "close": 0.11, "volume": 157516.6, "quote_volume": 17342.7145, "trades": 182, "taker_buy_volume": 78157.2, "taker_buy_quote": 8604.14579}, {"ts": 1773416520000, "open": 0.11, "high": 0.1104, "low": 0.1098, "close": 0.1098, "volume": 320490.8, "quote_volume": 35276.98775, "trades": 340, "taker_buy_volume": 155668.6, "taker_buy_quote": 17136.26658}, {"ts": 1773416580000, "open": 0.1098, "high": 0.1101, "low": 0.1095, "close": 0.11, "volume": 548537.5, "quote_volume": 60231.23462, "trades": 488, "taker_buy_volume": 320286.6, "taker_buy_quote": 35177.04925}, {"ts": 1773416640000, "open": 0.11, "high": 0.1104, "low": 0.1099, "close": 0.1104, "volume": 96098.3, "quote_volume": 10577.1257, "trades": 150, "taker_buy_volume": 41914.3, "taker_buy_quote": 4611.45096}, {"ts": 1773416700000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1107, "volume": 142675.1, "quote_volume": 15772.71296, "trades": 350, "taker_buy_volume": 90684.9, "taker_buy_quote": 10023.9678}, {"ts": 1773416760000, "open": 0.1108, "high": 0.1112, "low": 0.1108, "close": 0.1111, "volume": 136133.5, "quote_volume": 15115.43647, "trades": 253, "taker_buy_volume": 49412.2, "taker_buy_quote": 5486.42805}, {"ts": 1773416820000, "open": 0.1111, "high": 0.1116, "low": 0.111, "close": 0.1114, "volume": 170620.9, "quote_volume": 18983.94667, "trades": 517, "taker_buy_volume": 99097.4, "taker_buy_quote": 11020.19223}, {"ts": 1773416880000, "open": 0.1115, "high": 0.1121, "low": 0.1113, "close": 0.1119, "volume": 75717.7, "quote_volume": 8463.82878, "trades": 212, "taker_buy_volume": 40802.4, "taker_buy_quote": 4558.38517}, {"ts": 1773416940000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1117, "volume": 140252.5, "quote_volume": 15673.53264, "trades": 234, "taker_buy_volume": 28211.7, "taker_buy_quote": 3153.26679}, {"ts": 1773417000000, "open": 0.1117, "high": 0.1119, "low": 0.1116, "close": 0.1118, "volume": 58845.0, "quote_volume": 6577.01666, "trades": 133, "taker_buy_volume": 18145.3, "taker_buy_quote": 2028.03419}, {"ts": 1773417060000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 18938.5, "quote_volume": 2116.87918, "trades": 63, "taker_buy_volume": 11894.5, "taker_buy_quote": 1329.63868}, {"ts": 1773417120000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 45676.1, "quote_volume": 5105.51312, "trades": 130, "taker_buy_volume": 21632.9, "taker_buy_quote": 2418.46036}, {"ts": 1773417180000, "open": 0.1116, "high": 0.1117, "low": 0.1112, "close": 0.1113, "volume": 157393.5, "quote_volume": 17537.26527, "trades": 226, "taker_buy_volume": 62523.3, "taker_buy_quote": 6966.79706}, {"ts": 1773417240000, "open": 0.1113, "high": 0.1115, "low": 0.1107, "close": 0.111, "volume": 575780.8, "quote_volume": 63905.32882, "trades": 584, "taker_buy_volume": 305530.4, "taker_buy_quote": 33903.62592}, {"ts": 1773417300000, "open": 0.111, "high": 0.111, "low": 0.1104, "close": 0.1104, "volume": 270008.0, "quote_volume": 29910.82604, "trades": 320, "taker_buy_volume": 91054.8, "taker_buy_quote": 10090.52251}, {"ts": 1773417360000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1105, "volume": 69388.5, "quote_volume": 7661.08029, "trades": 98, "taker_buy_volume": 45660.1, "taker_buy_quote": 5040.97782}, {"ts": 1773417420000, "open": 0.1106, "high": 0.111, "low": 0.1106, "close": 0.1109, "volume": 154912.7, "quote_volume": 17167.29928, "trades": 191, "taker_buy_volume": 69654.9, "taker_buy_quote": 7717.98801}, {"ts": 1773417480000, "open": 0.111, "high": 0.1113, "low": 0.1109, "close": 0.1112, "volume": 82423.8, "quote_volume": 9162.46199, "trades": 151, "taker_buy_volume": 51535.9, "taker_buy_quote": 5728.2696}, {"ts": 1773417540000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 69151.5, "quote_volume": 7694.62484, "trades": 172, "taker_buy_volume": 6876.3, "taker_buy_quote": 765.31496}, {"ts": 1773417600000, "open": 0.1113, "high": 0.1118, "low": 0.1113, "close": 0.1117, "volume": 166186.2, "quote_volume": 18537.58356, "trades": 171, "taker_buy_volume": 65382.5, "taker_buy_quote": 7294.96991}, {"ts": 1773417660000, "open": 0.1116, "high": 0.1117, "low": 0.1113, "close": 0.1117, "volume": 123819.0, "quote_volume": 13805.05425, "trades": 215, "taker_buy_volume": 58456.4, "taker_buy_quote": 6516.82989}, {"ts": 1773417720000, "open": 0.1117, "high": 0.1118, "low": 0.1111, "close": 0.1113, "volume": 134806.9, "quote_volume": 15032.90008, "trades": 314, "taker_buy_volume": 48741.5, "taker_buy_quote": 5435.26944}, {"ts": 1773417780000, "open": 0.1112, "high": 0.1112, "low": 0.1108, "close": 0.111, "volume": 207640.8, "quote_volume": 23055.83927, "trades": 385, "taker_buy_volume": 89231.4, "taker_buy_quote": 9909.34729}, {"ts": 1773417840000, "open": 0.111, "high": 0.111, "low": 0.1106, "close": 0.1106, "volume": 61378.7, "quote_volume": 6800.18178, "trades": 132, "taker_buy_volume": 14900.1, "taker_buy_quote": 1651.57007}, {"ts": 1773417900000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 109726.2, "quote_volume": 12127.64166, "trades": 138, "taker_buy_volume": 53107.7, "taker_buy_quote": 5868.89627}, {"ts": 1773417960000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 126963.9, "quote_volume": 14024.94751, "trades": 101, "taker_buy_volume": 33999.0, "taker_buy_quote": 3756.97351}, {"ts": 1773418020000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 26718.6, "quote_volume": 2956.59782, "trades": 113, "taker_buy_volume": 8646.2, "taker_buy_quote": 956.46764}, {"ts": 1773418080000, "open": 0.1107, "high": 0.111, "low": 0.1106, "close": 0.1106, "volume": 167838.1, "quote_volume": 18585.84944, "trades": 145, "taker_buy_volume": 101976.7, "taker_buy_quote": 11292.72984}, {"ts": 1773418140000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 27598.1, "quote_volume": 3049.36221, "trades": 69, "taker_buy_volume": 13273.2, "taker_buy_quote": 1466.6886}, {"ts": 1773418200000, "open": 0.1104, "high": 0.1106, "low": 0.1103, "close": 0.1105, "volume": 138759.0, "quote_volume": 15320.14147, "trades": 137, "taker_buy_volume": 80914.7, "taker_buy_quote": 8934.56426}, {"ts": 1773418260000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1107, "volume": 57797.9, "quote_volume": 6391.32253, "trades": 100, "taker_buy_volume": 9543.5, "taker_buy_quote": 1055.61732}, {"ts": 1773418320000, "open": 0.1107, "high": 0.1119, "low": 0.1107, "close": 0.1116, "volume": 654934.2, "quote_volume": 72972.19102, "trades": 536, "taker_buy_volume": 274725.1, "taker_buy_quote": 30607.61878}, {"ts": 1773418380000, "open": 0.1116, "high": 0.1116, "low": 0.111, "close": 0.111, "volume": 129297.8, "quote_volume": 14400.29824, "trades": 192, "taker_buy_volume": 71903.5, "taker_buy_quote": 8007.71388}, {"ts": 1773418440000, "open": 0.1109, "high": 0.1111, "low": 0.1107, "close": 0.111, "volume": 133867.8, "quote_volume": 14850.12822, "trades": 141, "taker_buy_volume": 61013.2, "taker_buy_quote": 6769.26874}, {"ts": 1773418500000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 122857.0, "quote_volume": 13628.98537, "trades": 99, "taker_buy_volume": 63219.4, "taker_buy_quote": 7013.74078}, {"ts": 1773418560000, "open": 0.1109, "high": 0.1109, "low": 0.1105, "close": 0.1105, "volume": 229311.1, "quote_volume": 25410.28834, "trades": 231, "taker_buy_volume": 146039.5, "taker_buy_quote": 16186.35664}, {"ts": 1773418620000, "open": 0.1104, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 234345.1, "quote_volume": 25831.16643, "trades": 254, "taker_buy_volume": 89760.1, "taker_buy_quote": 9896.68449}, {"ts": 1773418680000, "open": 0.1103, "high": 0.1105, "low": 0.1096, "close": 0.1099, "volume": 976333.8, "quote_volume": 107287.2437, "trades": 536, "taker_buy_volume": 238919.7, "taker_buy_quote": 26280.78528}, {"ts": 1773418740000, "open": 0.1099, "high": 0.11, "low": 0.1097, "close": 0.1098, "volume": 76913.9, "quote_volume": 8450.60783, "trades": 123, "taker_buy_volume": 43127.9, "taker_buy_quote": 4738.10102}, {"ts": 1773418800000, "open": 0.1098, "high": 0.1101, "low": 0.1098, "close": 0.1101, "volume": 51589.8, "quote_volume": 5669.81996, "trades": 132, "taker_buy_volume": 25014.1, "taker_buy_quote": 2749.42898}, {"ts": 1773418860000, "open": 0.11, "high": 0.1102, "low": 0.1097, "close": 0.1101, "volume": 306768.0, "quote_volume": 33742.29371, "trades": 273, "taker_buy_volume": 169948.7, "taker_buy_quote": 18697.27746}, {"ts": 1773418920000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 87601.7, "quote_volume": 9639.04051, "trades": 107, "taker_buy_volume": 54469.2, "taker_buy_quote": 5993.35958}, {"ts": 1773418980000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1101, "volume": 77524.3, "quote_volume": 8539.54918, "trades": 126, "taker_buy_volume": 45277.8, "taker_buy_quote": 4988.05603}, {"ts": 1773419040000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 122768.0, "quote_volume": 13528.98107, "trades": 36, "taker_buy_volume": 9362.1, "taker_buy_quote": 1031.66094}, {"ts": 1773419100000, "open": 0.1101, "high": 0.1106, "low": 0.1101, "close": 0.1104, "volume": 245106.5, "quote_volume": 27042.71281, "trades": 190, "taker_buy_volume": 139283.1, "taker_buy_quote": 15364.82233}, {"ts": 1773419160000, "open": 0.1104, "high": 0.1104, "low": 0.1099, "close": 0.1101, "volume": 148668.1, "quote_volume": 16363.61499, "trades": 260, "taker_buy_volume": 66547.9, "taker_buy_quote": 7324.80535}, {"ts": 1773419220000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1104, "volume": 113708.1, "quote_volume": 12549.31063, "trades": 144, "taker_buy_volume": 59051.8, "taker_buy_quote": 6513.75117}, {"ts": 1773419280000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 14759.9, "quote_volume": 1627.15427, "trades": 47, "taker_buy_volume": 11081.3, "taker_buy_quote": 1221.27617}, {"ts": 1773419340000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1106, "volume": 130761.7, "quote_volume": 14456.93493, "trades": 117, "taker_buy_volume": 87042.3, "taker_buy_quote": 9623.08748}, {"ts": 1773419400000, "open": 0.1107, "high": 0.1114, "low": 0.1107, "close": 0.1114, "volume": 662582.1, "quote_volume": 73622.01087, "trades": 491, "taker_buy_volume": 398862.3, "taker_buy_quote": 44327.04037}, {"ts": 1773419460000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 88943.3, "quote_volume": 9913.91827, "trades": 281, "taker_buy_volume": 29450.1, "taker_buy_quote": 3282.98082}, {"ts": 1773419520000, "open": 0.1116, "high": 0.1117, "low": 0.1113, "close": 0.1115, "volume": 337033.0, "quote_volume": 37573.84414, "trades": 212, "taker_buy_volume": 88788.1, "taker_buy_quote": 9904.72957}, {"ts": 1773419580000, "open": 0.1114, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 94280.0, "quote_volume": 10494.40576, "trades": 109, "taker_buy_volume": 31883.3, "taker_buy_quote": 3547.80297}, {"ts": 1773419640000, "open": 0.1115, "high": 0.1116, "low": 0.1113, "close": 0.1113, "volume": 70691.3, "quote_volume": 7872.2155, "trades": 77, "taker_buy_volume": 49040.7, "taker_buy_quote": 5461.27866}, {"ts": 1773419700000, "open": 0.1114, "high": 0.1115, "low": 0.1112, "close": 0.1113, "volume": 79448.7, "quote_volume": 8843.69153, "trades": 112, "taker_buy_volume": 54493.0, "taker_buy_quote": 6065.59435}, {"ts": 1773419760000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 30923.4, "quote_volume": 3447.61262, "trades": 78, "taker_buy_volume": 26165.8, "taker_buy_quote": 2917.27692}, {"ts": 1773419820000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 55756.6, "quote_volume": 6215.17775, "trades": 71, "taker_buy_volume": 32031.1, "taker_buy_quote": 3570.93863}, {"ts": 1773419880000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 88690.6, "quote_volume": 9874.62507, "trades": 114, "taker_buy_volume": 14157.9, "taker_buy_quote": 1576.02148}, {"ts": 1773419940000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 101317.9, "quote_volume": 11288.09576, "trades": 134, "taker_buy_volume": 72256.2, "taker_buy_quote": 8052.17479}, {"ts": 1773420000000, "open": 0.1114, "high": 0.1118, "low": 0.1114, "close": 0.1117, "volume": 109639.7, "quote_volume": 12238.66953, "trades": 113, "taker_buy_volume": 47048.6, "taker_buy_quote": 5251.08586}, {"ts": 1773420060000, "open": 0.1118, "high": 0.1122, "low": 0.1117, "close": 0.112, "volume": 187457.2, "quote_volume": 20994.71304, "trades": 172, "taker_buy_volume": 137764.1, "taker_buy_quote": 15432.01223}, {"ts": 1773420120000, "open": 0.112, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 93435.9, "quote_volume": 10460.19263, "trades": 163, "taker_buy_volume": 53027.0, "taker_buy_quote": 5937.12643}, {"ts": 1773420180000, "open": 0.1119, "high": 0.1119, "low": 0.1115, "close": 0.1117, "volume": 101826.2, "quote_volume": 11377.4192, "trades": 106, "taker_buy_volume": 60568.6, "taker_buy_quote": 6764.40863}, {"ts": 1773420240000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 160033.6, "quote_volume": 17866.57411, "trades": 158, "taker_buy_volume": 92663.3, "taker_buy_quote": 10344.41443}, {"ts": 1773420300000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 61468.2, "quote_volume": 6864.25543, "trades": 83, "taker_buy_volume": 32399.5, "taker_buy_quote": 3618.68522}, {"ts": 1773420360000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 28675.8, "quote_volume": 3202.98007, "trades": 36, "taker_buy_volume": 13826.2, "taker_buy_quote": 1544.38654}, {"ts": 1773420420000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 59781.4, "quote_volume": 6663.16397, "trades": 68, "taker_buy_volume": 19345.2, "taker_buy_quote": 2156.27301}, {"ts": 1773420480000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 61131.0, "quote_volume": 6822.24732, "trades": 66, "taker_buy_volume": 29888.9, "taker_buy_quote": 3335.62896}, {"ts": 1773420540000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 3172.9, "quote_volume": 354.1037, "trades": 6, "taker_buy_volume": 80.6, "taker_buy_quote": 9.00302}, {"ts": 1773420600000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 33998.5, "quote_volume": 3794.16414, "trades": 25, "taker_buy_volume": 19480.2, "taker_buy_quote": 2174.00032}, {"ts": 1773420660000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 50873.1, "quote_volume": 5680.25933, "trades": 56, "taker_buy_volume": 30774.8, "taker_buy_quote": 3436.54841}, {"ts": 1773420720000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 174801.9, "quote_volume": 19492.27815, "trades": 65, "taker_buy_volume": 14108.0, "taker_buy_quote": 1573.09318}, {"ts": 1773420780000, "open": 0.1116, "high": 0.1118, "low": 0.1113, "close": 0.1118, "volume": 109550.6, "quote_volume": 12221.64723, "trades": 139, "taker_buy_volume": 63478.4, "taker_buy_quote": 7086.13353}, {"ts": 1773420840000, "open": 0.1118, "high": 0.1118, "low": 0.1114, "close": 0.1115, "volume": 111365.1, "quote_volume": 12425.17065, "trades": 97, "taker_buy_volume": 54456.1, "taker_buy_quote": 6071.8428}, {"ts": 1773420900000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 25345.5, "quote_volume": 2825.98573, "trades": 116, "taker_buy_volume": 11568.4, "taker_buy_quote": 1289.8766}, {"ts": 1773420960000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 23348.4, "quote_volume": 2602.2948, "trades": 44, "taker_buy_volume": 11201.0, "taker_buy_quote": 1248.87408}, {"ts": 1773421020000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 15356.1, "quote_volume": 1713.67971, "trades": 40, "taker_buy_volume": 13691.3, "taker_buy_quote": 1527.94908}, {"ts": 1773421080000, "open": 0.1115, "high": 0.1117, "low": 0.1113, "close": 0.1115, "volume": 249026.4, "quote_volume": 27741.80416, "trades": 175, "taker_buy_volume": 80230.1, "taker_buy_quote": 8938.35864}, {"ts": 1773421140000, "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 35165.2, "quote_volume": 3918.11804, "trades": 50, "taker_buy_volume": 18820.8, "taker_buy_quote": 2096.78548}, {"ts": 1773421200000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 30557.4, "quote_volume": 3404.09433, "trades": 63, "taker_buy_volume": 26887.4, "taker_buy_quote": 2995.35233}, {"ts": 1773421260000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 21446.1, "quote_volume": 2391.52812, "trades": 44, "taker_buy_volume": 6537.0, "taker_buy_quote": 729.16347}, {"ts": 1773421320000, "open": 0.1115, "high": 0.1115, "low": 0.1113, "close": 0.1113, "volume": 28411.1, "quote_volume": 3163.79169, "trades": 63, "taker_buy_volume": 5563.1, "taker_buy_quote": 619.60375}, {"ts": 1773421380000, "open": 0.1114, "high": 0.1114, "low": 0.1111, "close": 0.1112, "volume": 13370.3, "quote_volume": 1487.0381, "trades": 61, "taker_buy_volume": 4085.7, "taker_buy_quote": 454.50935}, {"ts": 1773421440000, "open": 0.1112, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 33546.9, "quote_volume": 3734.3451, "trades": 157, "taker_buy_volume": 7384.5, "taker_buy_quote": 822.14884}, {"ts": 1773421500000, "open": 0.1115, "high": 0.1115, "low": 0.1112, "close": 0.1112, "volume": 127795.4, "quote_volume": 14239.28025, "trades": 140, "taker_buy_volume": 44927.0, "taker_buy_quote": 5007.73625}, {"ts": 1773421560000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 119875.2, "quote_volume": 13341.1426, "trades": 95, "taker_buy_volume": 12314.3, "taker_buy_quote": 1370.51302}, {"ts": 1773421620000, "open": 0.1112, "high": 0.1112, "low": 0.1109, "close": 0.111, "volume": 99961.3, "quote_volume": 11096.24288, "trades": 174, "taker_buy_volume": 52416.4, "taker_buy_quote": 5818.62517}, {"ts": 1773421680000, "open": 0.1111, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 14761.5, "quote_volume": 1640.11206, "trades": 40, "taker_buy_volume": 4370.8, "taker_buy_quote": 485.78223}, {"ts": 1773421740000, "open": 0.1112, "high": 0.1114, "low": 0.1111, "close": 0.1113, "volume": 50450.8, "quote_volume": 5614.76945, "trades": 212, "taker_buy_volume": 29915.0, "taker_buy_quote": 3328.63923}, {"ts": 1773421800000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 90009.1, "quote_volume": 10006.63614, "trades": 100, "taker_buy_volume": 34957.7, "taker_buy_quote": 3886.93885}, {"ts": 1773421860000, "open": 0.1111, "high": 0.1112, "low": 0.1109, "close": 0.1109, "volume": 52648.2, "quote_volume": 5848.70891, "trades": 152, "taker_buy_volume": 34792.8, "taker_buy_quote": 3865.51033}, {"ts": 1773421920000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 76386.2, "quote_volume": 8479.05429, "trades": 73, "taker_buy_volume": 71593.2, "taker_buy_quote": 7947.06066}, {"ts": 1773421980000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 7118.5, "quote_volume": 790.42195, "trades": 22, "taker_buy_volume": 2684.5, "taker_buy_quote": 298.24795}, {"ts": 1773422040000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 29269.9, "quote_volume": 3249.2595, "trades": 39, "taker_buy_volume": 21052.6, "taker_buy_quote": 2337.16765}, {"ts": 1773422100000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 160473.9, "quote_volume": 17827.38558, "trades": 57, "taker_buy_volume": 115630.2, "taker_buy_quote": 12845.88178}, {"ts": 1773422160000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 131716.0, "quote_volume": 14620.59325, "trades": 124, "taker_buy_volume": 89320.7, "taker_buy_quote": 9915.45636}, {"ts": 1773422220000, "open": 0.111, "high": 0.111, "low": 0.1103, "close": 0.1104, "volume": 142344.9, "quote_volume": 15728.81314, "trades": 133, "taker_buy_volume": 16778.7, "taker_buy_quote": 1855.25028}, {"ts": 1773422280000, "open": 0.1105, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 121826.1, "quote_volume": 13465.12429, "trades": 198, "taker_buy_volume": 61409.2, "taker_buy_quote": 6789.6076}, {"ts": 1773422340000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 80277.1, "quote_volume": 8871.11031, "trades": 69, "taker_buy_volume": 69018.0, "taker_buy_quote": 7627.16337}, {"ts": 1773422400000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 53944.3, "quote_volume": 5961.61505, "trades": 74, "taker_buy_volume": 34431.2, "taker_buy_quote": 3805.4175}, {"ts": 1773422460000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 71613.4, "quote_volume": 7903.32468, "trades": 132, "taker_buy_volume": 31747.9, "taker_buy_quote": 3504.78164}, {"ts": 1773422520000, "open": 0.1103, "high": 0.1103, "low": 0.1099, "close": 0.11, "volume": 79325.2, "quote_volume": 8733.62798, "trades": 93, "taker_buy_volume": 36041.4, "taker_buy_quote": 3969.8814}, {"ts": 1773422580000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 26522.3, "quote_volume": 2917.453, "trades": 45, "taker_buy_volume": 14781.3, "taker_buy_quote": 1625.943}, {"ts": 1773422640000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 230749.5, "quote_volume": 25403.11944, "trades": 153, "taker_buy_volume": 163171.1, "taker_buy_quote": 17964.44463}, {"ts": 1773422700000, "open": 0.1102, "high": 0.1102, "low": 0.1098, "close": 0.1099, "volume": 80556.9, "quote_volume": 8856.7156, "trades": 88, "taker_buy_volume": 41580.4, "taker_buy_quote": 4570.9665}, {"ts": 1773422760000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 38375.2, "quote_volume": 4219.94181, "trades": 48, "taker_buy_volume": 22179.9, "taker_buy_quote": 2438.76587}, {"ts": 1773422820000, "open": 0.11, "high": 0.11, "low": 0.1096, "close": 0.1097, "volume": 290345.4, "quote_volume": 31867.4802, "trades": 232, "taker_buy_volume": 76078.2, "taker_buy_quote": 8349.3531}, {"ts": 1773422880000, "open": 0.1097, "high": 0.1097, "low": 0.1092, "close": 0.1092, "volume": 274931.1, "quote_volume": 30062.51442, "trades": 139, "taker_buy_volume": 100834.7, "taker_buy_quote": 11039.87569}, {"ts": 1773422940000, "open": 0.1093, "high": 0.1093, "low": 0.1086, "close": 0.1088, "volume": 843345.9, "quote_volume": 91707.18251, "trades": 394, "taker_buy_volume": 264188.3, "taker_buy_quote": 28739.22}, {"ts": 1773423000000, "open": 0.1088, "high": 0.109, "low": 0.1087, "close": 0.109, "volume": 133764.6, "quote_volume": 14563.46861, "trades": 114, "taker_buy_volume": 113646.1, "taker_buy_quote": 12374.6885}, {"ts": 1773423060000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 46229.8, "quote_volume": 5036.76491, "trades": 35, "taker_buy_volume": 30000.9, "taker_buy_quote": 3269.4377}, {"ts": 1773423120000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 28042.4, "quote_volume": 3059.3277, "trades": 75, "taker_buy_volume": 21885.7, "taker_buy_quote": 2387.72987}, {"ts": 1773423180000, "open": 0.1089, "high": 0.1089, "low": 0.1084, "close": 0.1088, "volume": 99725.6, "quote_volume": 10832.26599, "trades": 225, "taker_buy_volume": 92143.5, "taker_buy_quote": 10008.04467}, {"ts": 1773423240000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 68560.4, "quote_volume": 7473.43239, "trades": 58, "taker_buy_volume": 24139.4, "taker_buy_quote": 2630.26673}, {"ts": 1773423300000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 53937.9, "quote_volume": 5871.43454, "trades": 90, "taker_buy_volume": 34270.7, "taker_buy_quote": 3730.29239}, {"ts": 1773423360000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 42121.9, "quote_volume": 4589.36773, "trades": 140, "taker_buy_volume": 19439.9, "taker_buy_quote": 2117.72845}, {"ts": 1773423420000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 68638.6, "quote_volume": 7474.2517, "trades": 174, "taker_buy_volume": 40696.6, "taker_buy_quote": 4431.55685}, {"ts": 1773423480000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 46951.9, "quote_volume": 5113.04605, "trades": 165, "taker_buy_volume": 28297.1, "taker_buy_quote": 3081.56338}, {"ts": 1773423540000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 85994.1, "quote_volume": 9383.76687, "trades": 52, "taker_buy_volume": 72519.5, "taker_buy_quote": 7914.19811}, {"ts": 1773423600000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 45617.9, "quote_volume": 4975.08656, "trades": 50, "taker_buy_volume": 14909.0, "taker_buy_quote": 1625.34696}, {"ts": 1773423660000, "open": 0.1089, "high": 0.1089, "low": 0.1085, "close": 0.1085, "volume": 277617.5, "quote_volume": 30167.38405, "trades": 185, "taker_buy_volume": 74763.8, "taker_buy_quote": 8127.46828}, {"ts": 1773423720000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 164194.2, "quote_volume": 17810.0563, "trades": 124, "taker_buy_volume": 92724.0, "taker_buy_quote": 10057.82713}, {"ts": 1773423780000, "open": 0.1085, "high": 0.1087, "low": 0.1074, "close": 0.1077, "volume": 1895783.7, "quote_volume": 204438.11023, "trades": 623, "taker_buy_volume": 276787.4, "taker_buy_quote": 29822.55959}, {"ts": 1773423840000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 46306.5, "quote_volume": 4994.61734, "trades": 68, "taker_buy_volume": 40361.2, "taker_buy_quote": 4353.66283}, {"ts": 1773423900000, "open": 0.1079, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 167118.2, "quote_volume": 18035.18696, "trades": 185, "taker_buy_volume": 31697.4, "taker_buy_quote": 3421.64476}, {"ts": 1773423960000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 156589.9, "quote_volume": 16869.40915, "trades": 134, "taker_buy_volume": 53524.3, "taker_buy_quote": 5765.00489}, {"ts": 1773424020000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 77993.1, "quote_volume": 8402.5422, "trades": 80, "taker_buy_volume": 13188.2, "taker_buy_quote": 1421.35523}, {"ts": 1773424080000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 56040.7, "quote_volume": 6040.70375, "trades": 209, "taker_buy_volume": 35053.5, "taker_buy_quote": 3778.28359}, {"ts": 1773424140000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 110057.2, "quote_volume": 11851.97426, "trades": 147, "taker_buy_volume": 19685.2, "taker_buy_quote": 2120.94611}, {"ts": 1773424200000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 51917.4, "quote_volume": 5587.60981, "trades": 234, "taker_buy_volume": 32586.7, "taker_buy_quote": 3507.2513}, {"ts": 1773424260000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 100212.5, "quote_volume": 10774.67411, "trades": 111, "taker_buy_volume": 49051.4, "taker_buy_quote": 5273.82117}, {"ts": 1773424320000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 38167.9, "quote_volume": 4106.23618, "trades": 14, "taker_buy_volume": 38020.2, "taker_buy_quote": 4090.35843}, {"ts": 1773424380000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 108192.3, "quote_volume": 11644.21434, "trades": 44, "taker_buy_volume": 94193.1, "taker_buy_quote": 10137.21309}, {"ts": 1773424440000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 37135.2, "quote_volume": 3996.22013, "trades": 33, "taker_buy_volume": 17384.3, "taker_buy_quote": 1870.55068}, {"ts": 1773424500000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 104792.3, "quote_volume": 11295.61356, "trades": 97, "taker_buy_volume": 46139.4, "taker_buy_quote": 4972.50557}, {"ts": 1773424560000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 119561.4, "quote_volume": 12908.50097, "trades": 56, "taker_buy_volume": 104898.2, "taker_buy_quote": 11326.34169}, {"ts": 1773424620000, "open": 0.1078, "high": 0.1078, "low": 0.1074, "close": 0.1075, "volume": 89440.2, "quote_volume": 9631.25666, "trades": 81, "taker_buy_volume": 22153.3, "taker_buy_quote": 2384.75955}, {"ts": 1773424680000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 134656.1, "quote_volume": 14492.82739, "trades": 187, "taker_buy_volume": 89365.8, "taker_buy_quote": 9616.37239}, {"ts": 1773424740000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 43382.8, "quote_volume": 4678.1075, "trades": 44, "taker_buy_volume": 30104.1, "taker_buy_quote": 3246.0296}, {"ts": 1773424800000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 22792.0, "quote_volume": 2459.2568, "trades": 32, "taker_buy_volume": 21057.5, "taker_buy_quote": 2272.10425}, {"ts": 1773424860000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 110047.4, "quote_volume": 11890.67462, "trades": 91, "taker_buy_volume": 72464.5, "taker_buy_quote": 7830.06166}, {"ts": 1773424920000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 15607.6, "quote_volume": 1685.62913, "trades": 29, "taker_buy_volume": 3102.2, "taker_buy_quote": 335.04593}, {"ts": 1773424980000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 120562.6, "quote_volume": 13021.69234, "trades": 71, "taker_buy_volume": 8698.9, "taker_buy_quote": 939.86496}, {"ts": 1773425040000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 29996.2, "quote_volume": 3238.07348, "trades": 48, "taker_buy_volume": 26861.4, "taker_buy_quote": 2899.82856}, {"ts": 1773425100000, "open": 0.1081, "high": 0.1083, "low": 0.108, "close": 0.1082, "volume": 110499.2, "quote_volume": 11953.05398, "trades": 141, "taker_buy_volume": 57732.1, "taker_buy_quote": 6246.44533}, {"ts": 1773425160000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 4392.4, "quote_volume": 474.73676, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425220000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 11806.6, "quote_volume": 1275.27341, "trades": 36, "taker_buy_volume": 3817.8, "taker_buy_quote": 412.41758}, {"ts": 1773425280000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 55467.6, "quote_volume": 5999.3212, "trades": 94, "taker_buy_volume": 47217.0, "taker_buy_quote": 5107.64597}, {"ts": 1773425340000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425400000, "open": 0.1082, "high": 0.1083, "low": 0.1078, "close": 0.1079, "volume": 191695.2, "quote_volume": 20687.59897, "trades": 185, "taker_buy_volume": 145719.2, "taker_buy_quote": 15726.31396}, {"ts": 1773425460000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 47404.8, "quote_volume": 5114.47502, "trades": 78, "taker_buy_volume": 4807.3, "taker_buy_quote": 519.16984}, {"ts": 1773425520000, "open": 0.1077, "high": 0.1081, "low": 0.1077, "close": 0.1081, "volume": 49992.6, "quote_volume": 5395.43184, "trades": 104, "taker_buy_volume": 31025.4, "taker_buy_quote": 3350.09359}, {"ts": 1773425580000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1084, "volume": 73948.6, "quote_volume": 8013.44493, "trades": 79, "taker_buy_volume": 42246.7, "taker_buy_quote": 4577.97043}, {"ts": 1773425640000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 30348.5, "quote_volume": 3289.20421, "trades": 38, "taker_buy_volume": 18315.5, "taker_buy_quote": 1985.1227}, {"ts": 1773425700000, "open": 0.1083, "high": 0.1087, "low": 0.1083, "close": 0.1087, "volume": 257071.0, "quote_volume": 27902.08349, "trades": 197, "taker_buy_volume": 154446.6, "taker_buy_quote": 16757.41101}, {"ts": 1773425760000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1088, "volume": 114774.0, "quote_volume": 12479.8835, "trades": 97, "taker_buy_volume": 51592.7, "taker_buy_quote": 5608.82411}, {"ts": 1773425820000, "open": 0.1088, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 137634.1, "quote_volume": 14954.18994, "trades": 197, "taker_buy_volume": 76733.5, "taker_buy_quote": 8335.29493}, {"ts": 1773425880000, "open": 0.1088, "high": 0.1088, "low": 0.1084, "close": 0.1084, "volume": 98320.1, "quote_volume": 10683.6309, "trades": 118, "taker_buy_volume": 39046.7, "taker_buy_quote": 4242.41848}, {"ts": 1773425940000, "open": 0.1084, "high": 0.1088, "low": 0.1083, "close": 0.1088, "volume": 82440.9, "quote_volume": 8942.44925, "trades": 121, "taker_buy_volume": 53984.3, "taker_buy_quote": 5855.98237}, {"ts": 1773426000000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 79139.1, "quote_volume": 8602.04327, "trades": 43, "taker_buy_volume": 8073.2, "taker_buy_quote": 877.55684}, {"ts": 1773426060000, "open": 0.1087, "high": 0.1087, "low": 0.1084, "close": 0.1085, "volume": 116154.5, "quote_volume": 12597.96043, "trades": 65, "taker_buy_volume": 14027.2, "taker_buy_quote": 1523.11488}, {"ts": 1773426120000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 25140.7, "quote_volume": 2728.34883, "trades": 43, "taker_buy_volume": 13207.6, "taker_buy_quote": 1433.09766}, {"ts": 1773426180000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 235801.8, "quote_volume": 25512.60589, "trades": 244, "taker_buy_volume": 140090.4, "taker_buy_quote": 15156.86288}, {"ts": 1773426240000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 19589.7, "quote_volume": 2117.02147, "trades": 47, "taker_buy_volume": 10611.0, "taker_buy_quote": 1147.06947}, {"ts": 1773426300000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 19530.5, "quote_volume": 2114.39929, "trades": 33, "taker_buy_volume": 19058.5, "taker_buy_quote": 2063.28169}, {"ts": 1773426360000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 56119.3, "quote_volume": 6074.13826, "trades": 65, "taker_buy_volume": 2393.8, "taker_buy_quote": 259.24854}, {"ts": 1773426420000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 6706.4, "quote_volume": 724.80435, "trades": 41, "taker_buy_volume": 4032.4, "taker_buy_quote": 435.84852}, {"ts": 1773426480000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 83446.9, "quote_volume": 9024.28342, "trades": 73, "taker_buy_volume": 31293.5, "taker_buy_quote": 3385.9567}, {"ts": 1773426540000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 70281.3, "quote_volume": 7609.78166, "trades": 102, "taker_buy_volume": 49231.1, "taker_buy_quote": 5330.05239}, {"ts": 1773426600000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 206473.6, "quote_volume": 22356.54561, "trades": 301, "taker_buy_volume": 66311.4, "taker_buy_quote": 7181.31118}, {"ts": 1773426660000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 992.9, "quote_volume": 107.62114, "trades": 13, "taker_buy_volume": 900.7, "taker_buy_quote": 97.63588}, {"ts": 1773426720000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 44970.5, "quote_volume": 4872.35015, "trades": 202, "taker_buy_volume": 34311.8, "taker_buy_quote": 3717.54866}, {"ts": 1773426780000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 19504.2, "quote_volume": 2112.2947, "trades": 19, "taker_buy_volume": 18672.5, "taker_buy_quote": 2022.23175}, {"ts": 1773426840000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 38105.1, "quote_volume": 4131.3932, "trades": 136, "taker_buy_volume": 34398.4, "taker_buy_quote": 3729.0709}, {"ts": 1773426900000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 17694.9, "quote_volume": 1921.65786, "trades": 21, "taker_buy_volume": 1962.3, "taker_buy_quote": 213.10578}, {"ts": 1773426960000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 42754.0, "quote_volume": 4646.25538, "trades": 89, "taker_buy_volume": 28227.4, "taker_buy_quote": 3067.19782}, {"ts": 1773427020000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 67408.2, "quote_volume": 7324.93303, "trades": 76, "taker_buy_volume": 18498.1, "taker_buy_quote": 2009.24436}, {"ts": 1773427080000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 21956.0, "quote_volume": 2382.19558, "trades": 325, "taker_buy_volume": 17671.6, "taker_buy_quote": 1917.3686}, {"ts": 1773427140000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 48422.0, "quote_volume": 5258.49146, "trades": 106, "taker_buy_volume": 38787.8, "taker_buy_quote": 4212.28718}, {"ts": 1773427200000, "open": 0.1086, "high": 0.1087, "low": 0.1081, "close": 0.1084, "volume": 481459.9, "quote_volume": 52155.6035, "trades": 210, "taker_buy_volume": 96455.3, "taker_buy_quote": 10463.72256}, {"ts": 1773427260000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 57398.5, "quote_volume": 6219.8748, "trades": 65, "taker_buy_volume": 52166.7, "taker_buy_quote": 5653.17451}, {"ts": 1773427320000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 31478.4, "quote_volume": 3416.42496, "trades": 37, "taker_buy_volume": 24166.3, "taker_buy_quote": 2623.06211}, {"ts": 1773427380000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 1122.9, "quote_volume": 122.07947, "trades": 15, "taker_buy_volume": 1040.2, "taker_buy_quote": 113.08998}, {"ts": 1773427440000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 66245.2, "quote_volume": 7196.72658, "trades": 60, "taker_buy_volume": 48647.4, "taker_buy_quote": 5284.85957}, {"ts": 1773427500000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 4475.9, "quote_volume": 485.63515, "trades": 11, "taker_buy_volume": 82.9, "taker_buy_quote": 8.99465}, {"ts": 1773427560000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 7214.6, "quote_volume": 782.29894, "trades": 26, "taker_buy_volume": 6339.3, "taker_buy_quote": 687.41642}, {"ts": 1773427620000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 46828.6, "quote_volume": 5077.5217, "trades": 76, "taker_buy_volume": 17812.8, "taker_buy_quote": 1930.90752}, {"ts": 1773427680000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 23129.7, "quote_volume": 2508.61769, "trades": 32, "taker_buy_volume": 21572.4, "taker_buy_quote": 2339.7237}, {"ts": 1773427740000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 20599.1, "quote_volume": 2233.4188, "trades": 48, "taker_buy_volume": 4811.6, "taker_buy_quote": 522.0538}, {"ts": 1773427800000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 114794.0, "quote_volume": 12452.296, "trades": 265, "taker_buy_volume": 34285.8, "taker_buy_quote": 3718.87621}, {"ts": 1773427860000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1086, "volume": 43217.1, "quote_volume": 4689.91741, "trades": 112, "taker_buy_volume": 10709.6, "taker_buy_quote": 1162.24897}, {"ts": 1773427920000, "open": 0.1086, "high": 0.1088, "low": 0.1085, "close": 0.1088, "volume": 256329.5, "quote_volume": 27857.17184, "trades": 148, "taker_buy_volume": 201813.8, "taker_buy_quote": 21932.48281}, {"ts": 1773427980000, "open": 0.1088, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 127489.0, "quote_volume": 13859.11305, "trades": 114, "taker_buy_volume": 54912.0, "taker_buy_quote": 5966.76217}, {"ts": 1773428040000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 22301.2, "quote_volume": 2422.68138, "trades": 37, "taker_buy_volume": 14117.9, "taker_buy_quote": 1533.30137}, {"ts": 1773428100000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 39752.5, "quote_volume": 4323.63301, "trades": 40, "taker_buy_volume": 1512.3, "taker_buy_quote": 164.53824}, {"ts": 1773428160000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 67663.4, "quote_volume": 7340.47054, "trades": 91, "taker_buy_volume": 29760.1, "taker_buy_quote": 3228.55012}, {"ts": 1773428220000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 12642.6, "quote_volume": 1372.98636, "trades": 37, "taker_buy_volume": 6624.8, "taker_buy_quote": 719.45328}, {"ts": 1773428280000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 45854.3, "quote_volume": 4978.55719, "trades": 46, "taker_buy_volume": 22547.1, "taker_buy_quote": 2447.4553}, {"ts": 1773428340000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 1722.6, "quote_volume": 186.9021, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428400000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 11389.0, "quote_volume": 1236.56532, "trades": 89, "taker_buy_volume": 5184.6, "taker_buy_quote": 562.87626}, {"ts": 1773428460000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 19965.8, "quote_volume": 2166.2893, "trades": 65, "taker_buy_volume": 4348.5, "taker_buy_quote": 471.81225}, {"ts": 1773428520000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 23569.4, "quote_volume": 2557.99108, "trades": 126, "taker_buy_volume": 8687.2, "taker_buy_quote": 942.68607}, {"ts": 1773428580000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 49938.4, "quote_volume": 5421.26051, "trades": 77, "taker_buy_volume": 23039.1, "taker_buy_quote": 2500.32587}, {"ts": 1773428640000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1086, "volume": 119195.2, "quote_volume": 12943.33666, "trades": 113, "taker_buy_volume": 76929.6, "taker_buy_quote": 8354.14847}, {"ts": 1773428700000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 82116.5, "quote_volume": 8938.50744, "trades": 70, "taker_buy_volume": 30333.7, "taker_buy_quote": 3302.40813}, {"ts": 1773428760000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 48759.6, "quote_volume": 5305.46386, "trades": 83, "taker_buy_volume": 30164.1, "taker_buy_quote": 3283.08375}, {"ts": 1773428820000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 34163.4, "quote_volume": 3716.89222, "trades": 131, "taker_buy_volume": 23200.6, "taker_buy_quote": 2524.18752}, {"ts": 1773428880000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.1089, "volume": 77425.2, "quote_volume": 8435.53208, "trades": 101, "taker_buy_volume": 38055.8, "taker_buy_quote": 4146.77183}, {"ts": 1773428940000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 58897.1, "quote_volume": 6416.7859, "trades": 64, "taker_buy_volume": 42272.8, "taker_buy_quote": 4605.24757}, {"ts": 1773429000000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 19888.4, "quote_volume": 2165.57715, "trades": 69, "taker_buy_volume": 16964.0, "taker_buy_quote": 1847.3796}, {"ts": 1773429060000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 7409.2, "quote_volume": 807.60283, "trades": 22, "taker_buy_volume": 6204.9, "taker_buy_quote": 676.35791}, {"ts": 1773429120000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 97855.0, "quote_volume": 10656.35833, "trades": 85, "taker_buy_volume": 69064.5, "taker_buy_quote": 7521.15147}, {"ts": 1773429180000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 17224.1, "quote_volume": 1874.13015, "trades": 46, "taker_buy_volume": 2313.8, "taker_buy_quote": 251.88951}, {"ts": 1773429240000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 14034.6, "quote_volume": 1528.19432, "trades": 49, "taker_buy_volume": 10704.7, "taker_buy_quote": 1165.74183}, {"ts": 1773429300000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 54100.6, "quote_volume": 5896.20769, "trades": 58, "taker_buy_volume": 18091.8, "taker_buy_quote": 1971.92862}, {"ts": 1773429360000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 29222.6, "quote_volume": 3185.56743, "trades": 50, "taker_buy_volume": 20052.5, "taker_buy_quote": 2186.02653}, {"ts": 1773429420000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 36162.0, "quote_volume": 3944.83663, "trades": 86, "taker_buy_volume": 20251.6, "taker_buy_quote": 2209.49949}, {"ts": 1773429480000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 6234.3, "quote_volume": 679.43627, "trades": 38, "taker_buy_volume": 1964.8, "taker_buy_quote": 214.18544}, {"ts": 1773429540000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 21487.6, "quote_volume": 2342.04623, "trades": 47, "taker_buy_volume": 4117.4, "taker_buy_quote": 448.84044}, {"ts": 1773429600000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 47734.2, "quote_volume": 5195.56682, "trades": 67, "taker_buy_volume": 27853.3, "taker_buy_quote": 3031.81995}, {"ts": 1773429660000, "open": 0.1087, "high": 0.1089, "low": 0.1086, "close": 0.1089, "volume": 37573.4, "quote_volume": 4084.94962, "trades": 182, "taker_buy_volume": 10391.2, "taker_buy_quote": 1130.36971}, {"ts": 1773429720000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 4623.9, "quote_volume": 503.54271, "trades": 8, "taker_buy_volume": 4287.2, "taker_buy_quote": 466.87608}, {"ts": 1773429780000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 19010.5, "quote_volume": 2072.10778, "trades": 94, "taker_buy_volume": 7217.0, "taker_buy_quote": 786.82791}, {"ts": 1773429840000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 36005.8, "quote_volume": 3926.87324, "trades": 89, "taker_buy_volume": 14558.0, "taker_buy_quote": 1588.15688}, {"ts": 1773429900000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 35456.6, "quote_volume": 3867.79927, "trades": 35, "taker_buy_volume": 11830.0, "taker_buy_quote": 1290.653}, {"ts": 1773429960000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 616.7, "quote_volume": 67.09696, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430020000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 48813.1, "quote_volume": 5310.65637, "trades": 66, "taker_buy_volume": 33620.4, "taker_buy_quote": 3657.81581}, {"ts": 1773430080000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 15841.8, "quote_volume": 1722.00366, "trades": 40, "taker_buy_volume": 6198.7, "taker_buy_quote": 673.79869}, {"ts": 1773430140000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 10746.4, "quote_volume": 1168.98355, "trades": 18, "taker_buy_volume": 8943.6, "taker_buy_quote": 973.01919}, {"ts": 1773430200000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 37994.3, "quote_volume": 4137.62803, "trades": 152, "taker_buy_volume": 36054.3, "taker_buy_quote": 3926.2608}, {"ts": 1773430260000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 25308.3, "quote_volume": 2759.03815, "trades": 83, "taker_buy_volume": 22002.1, "taker_buy_quote": 2398.59873}, {"ts": 1773430320000, "open": 0.1091, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 101414.0, "quote_volume": 11080.721, "trades": 64, "taker_buy_volume": 96290.1, "taker_buy_quote": 10521.89287}, {"ts": 1773430380000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 24037.5, "quote_volume": 2621.49651, "trades": 40, "taker_buy_volume": 22013.3, "taker_buy_quote": 2400.77544}, {"ts": 1773430440000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 37390.7, "quote_volume": 4079.33145, "trades": 27, "taker_buy_volume": 13469.1, "taker_buy_quote": 1469.48489}, {"ts": 1773430500000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 26510.1, "quote_volume": 2886.84577, "trades": 39, "taker_buy_volume": 11990.0, "taker_buy_quote": 1305.711}, {"ts": 1773430560000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 7603.8, "quote_volume": 828.0968, "trades": 13, "taker_buy_volume": 7174.4, "taker_buy_quote": 781.33514}, {"ts": 1773430620000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 10779.3, "quote_volume": 1173.86577, "trades": 18, "taker_buy_volume": 2439.0, "taker_buy_quote": 265.6071}, {"ts": 1773430680000, "open": 0.1089, "high": 0.1094, "low": 0.1089, "close": 0.1092, "volume": 38671.4, "quote_volume": 4223.7609, "trades": 71, "taker_buy_volume": 8979.6, "taker_buy_quote": 980.4262}, {"ts": 1773430740000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 113644.1, "quote_volume": 12408.80556, "trades": 190, "taker_buy_volume": 58950.4, "taker_buy_quote": 6437.41302}, {"ts": 1773430800000, "open": 0.1093, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 81875.0, "quote_volume": 8944.47861, "trades": 96, "taker_buy_volume": 33210.0, "taker_buy_quote": 3629.0009}, {"ts": 1773430860000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 40330.0, "quote_volume": 4400.0002, "trades": 47, "taker_buy_volume": 15734.9, "taker_buy_quote": 1716.67759}, {"ts": 1773430920000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 9895.1, "quote_volume": 1078.67112, "trades": 15, "taker_buy_volume": 7326.6, "taker_buy_quote": 798.5994}, {"ts": 1773430980000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 1506.9, "quote_volume": 164.24386, "trades": 7, "taker_buy_volume": 1424.5, "taker_buy_quote": 155.2705}, {"ts": 1773431040000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 65965.5, "quote_volume": 7190.25598, "trades": 74, "taker_buy_volume": 42385.0, "taker_buy_quote": 4619.98148}, {"ts": 1773431100000, "open": 0.1091, "high": 0.1093, "low": 0.109, "close": 0.1091, "volume": 181956.3, "quote_volume": 19862.76969, "trades": 154, "taker_buy_volume": 119227.3, "taker_buy_quote": 13017.49525}, {"ts": 1773431160000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 3991.5, "quote_volume": 435.43806, "trades": 23, "taker_buy_volume": 1027.0, "taker_buy_quote": 112.0457}, {"ts": 1773431220000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 64023.1, "quote_volume": 6991.34719, "trades": 57, "taker_buy_volume": 9879.7, "taker_buy_quote": 1078.91101}, {"ts": 1773431280000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 82115.6, "quote_volume": 8977.30442, "trades": 162, "taker_buy_volume": 31918.0, "taker_buy_quote": 3489.39175}, {"ts": 1773431340000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 61099.2, "quote_volume": 6678.16721, "trades": 63, "taker_buy_volume": 49574.2, "taker_buy_quote": 5418.49294}, {"ts": 1773431400000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 30322.5, "quote_volume": 3312.29803, "trades": 48, "taker_buy_volume": 10465.4, "taker_buy_quote": 1143.82908}, {"ts": 1773431460000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 4820.0, "quote_volume": 526.344, "trades": 16, "taker_buy_volume": 4226.3, "taker_buy_quote": 461.51196}, {"ts": 1773431520000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 48256.0, "quote_volume": 5273.00773, "trades": 79, "taker_buy_volume": 28094.6, "taker_buy_quote": 3069.58405}, {"ts": 1773431580000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 33743.4, "quote_volume": 3688.14724, "trades": 68, "taker_buy_volume": 21688.4, "taker_buy_quote": 2370.55035}, {"ts": 1773431640000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 11164.3, "quote_volume": 1220.25069, "trades": 27, "taker_buy_volume": 10400.9, "taker_buy_quote": 1136.82568}, {"ts": 1773431700000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 33386.6, "quote_volume": 3649.15538, "trades": 156, "taker_buy_volume": 33087.6, "taker_buy_quote": 3616.47468}, {"ts": 1773431760000, "open": 0.1094, "high": 0.1098, "low": 0.1094, "close": 0.1096, "volume": 48216.9, "quote_volume": 5280.00898, "trades": 87, "taker_buy_volume": 31352.0, "taker_buy_quote": 3434.07129}, {"ts": 1773431820000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 34789.9, "quote_volume": 3812.05679, "trades": 31, "taker_buy_volume": 20095.7, "taker_buy_quote": 2201.62925}, {"ts": 1773431880000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 9571.8, "quote_volume": 1047.35122, "trades": 33, "taker_buy_volume": 516.1, "taker_buy_quote": 56.50564}, {"ts": 1773431940000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 12150.0, "quote_volume": 1329.2173, "trades": 54, "taker_buy_volume": 8278.2, "taker_buy_quote": 905.64968}, {"ts": 1773432000000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 27816.8, "quote_volume": 3045.81162, "trades": 53, "taker_buy_volume": 26353.8, "taker_buy_quote": 2885.68026}, {"ts": 1773432060000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 16421.4, "quote_volume": 1794.9232, "trades": 27, "taker_buy_volume": 9243.0, "taker_buy_quote": 1010.26721}, {"ts": 1773432120000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 57083.6, "quote_volume": 6249.042, "trades": 47, "taker_buy_volume": 43685.7, "taker_buy_quote": 4781.99844}, {"ts": 1773432180000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 81017.8, "quote_volume": 8874.914, "trades": 74, "taker_buy_volume": 44221.8, "taker_buy_quote": 4844.29214}, {"ts": 1773432240000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 31628.3, "quote_volume": 3463.29794, "trades": 33, "taker_buy_volume": 14897.2, "taker_buy_quote": 1631.2507}, {"ts": 1773432300000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 1783.7, "quote_volume": 195.31515, "trades": 16, "taker_buy_volume": 1102.2, "taker_buy_quote": 120.6909}, {"ts": 1773432360000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 82626.9, "quote_volume": 9047.63734, "trades": 51, "taker_buy_volume": 30394.4, "taker_buy_quote": 3328.1868}, {"ts": 1773432420000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 15037.3, "quote_volume": 1646.60989, "trades": 14, "taker_buy_volume": 14767.2, "taker_buy_quote": 1617.03394}, {"ts": 1773432480000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 28756.4, "quote_volume": 3149.15138, "trades": 36, "taker_buy_volume": 16293.5, "taker_buy_quote": 1784.46383}, {"ts": 1773432540000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 29548.8, "quote_volume": 3235.68789, "trades": 55, "taker_buy_volume": 10165.9, "taker_buy_quote": 1113.31583}, {"ts": 1773432600000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 53342.2, "quote_volume": 5849.36575, "trades": 108, "taker_buy_volume": 36666.4, "taker_buy_quote": 4020.44407}, {"ts": 1773432660000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 9378.9, "quote_volume": 1028.64342, "trades": 37, "taker_buy_volume": 7159.8, "taker_buy_quote": 785.43006}, {"ts": 1773432720000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 11571.8, "quote_volume": 1268.99562, "trades": 24, "taker_buy_volume": 7263.4, "taker_buy_quote": 796.79498}, {"ts": 1773432780000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 20626.2, "quote_volume": 2262.62598, "trades": 27, "taker_buy_volume": 7512.8, "taker_buy_quote": 824.17151}, {"ts": 1773432840000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 52956.1, "quote_volume": 5809.00532, "trades": 91, "taker_buy_volume": 24895.7, "taker_buy_quote": 2731.09838}, {"ts": 1773432900000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.1098, "volume": 30377.4, "quote_volume": 3336.6251, "trades": 85, "taker_buy_volume": 26430.3, "taker_buy_quote": 2903.25777}, {"ts": 1773432960000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 24351.0, "quote_volume": 2677.97633, "trades": 41, "taker_buy_volume": 8424.2, "taker_buy_quote": 926.1462}, {"ts": 1773433020000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 45004.4, "quote_volume": 4950.46576, "trades": 163, "taker_buy_volume": 29428.1, "taker_buy_quote": 3237.14738}, {"ts": 1773433080000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 59982.2, "quote_volume": 6597.96086, "trades": 116, "taker_buy_volume": 27193.9, "taker_buy_quote": 2991.34526}, {"ts": 1773433140000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 32139.1, "quote_volume": 3535.18925, "trades": 45, "taker_buy_volume": 18162.6, "taker_buy_quote": 1997.886}, {"ts": 1773433200000, "open": 0.1101, "high": 0.1106, "low": 0.1101, "close": 0.1103, "volume": 232493.0, "quote_volume": 25640.48922, "trades": 187, "taker_buy_volume": 173109.0, "taker_buy_quote": 19082.65352}, {"ts": 1773433260000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 4584.2, "quote_volume": 506.12926, "trades": 11, "taker_buy_volume": 4405.4, "taker_buy_quote": 486.38974}, {"ts": 1773433320000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 52969.4, "quote_volume": 5851.69637, "trades": 223, "taker_buy_volume": 39188.9, "taker_buy_quote": 4330.32917}, {"ts": 1773433380000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 26684.2, "quote_volume": 2946.01392, "trades": 36, "taker_buy_volume": 18304.3, "taker_buy_quote": 2020.87296}, {"ts": 1773433440000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 34184.8, "quote_volume": 3779.02694, "trades": 28, "taker_buy_volume": 24974.4, "taker_buy_quote": 2761.27774}, {"ts": 1773433500000, "open": 0.1105, "high": 0.1105, "low": 0.1102, "close": 0.1102, "volume": 51046.0, "quote_volume": 5637.13926, "trades": 43, "taker_buy_volume": 280.5, "taker_buy_quote": 30.98529}, {"ts": 1773433560000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 70218.9, "quote_volume": 7725.6663, "trades": 60, "taker_buy_volume": 50056.0, "taker_buy_quote": 5508.66573}, {"ts": 1773433620000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 114840.7, "quote_volume": 12611.38523, "trades": 48, "taker_buy_volume": 27250.4, "taker_buy_quote": 2994.07153}, {"ts": 1773433680000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 6675.6, "quote_volume": 733.64844, "trades": 21, "taker_buy_volume": 1352.5, "taker_buy_quote": 148.63975}, {"ts": 1773433740000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 4389.7, "quote_volume": 482.80444, "trades": 14, "taker_buy_volume": 3764.1, "taker_buy_quote": 414.051}, {"ts": 1773433800000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 6778.9, "quote_volume": 745.65874, "trades": 15, "taker_buy_volume": 6494.6, "taker_buy_quote": 714.406}, {"ts": 1773433860000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 30166.8, "quote_volume": 3318.348, "trades": 22, "taker_buy_volume": 3068.4, "taker_buy_quote": 337.524}, {"ts": 1773433920000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 38128.9, "quote_volume": 4196.61514, "trades": 26, "taker_buy_volume": 37956.5, "taker_buy_quote": 4177.64298}, {"ts": 1773433980000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 86730.5, "quote_volume": 9565.34393, "trades": 82, "taker_buy_volume": 73239.8, "taker_buy_quote": 8077.53397}, {"ts": 1773434040000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 4251.9, "quote_volume": 468.98457, "trades": 76, "taker_buy_volume": 535.8, "taker_buy_quote": 59.09874}, {"ts": 1773434100000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 1675.2, "quote_volume": 184.60704, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434160000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 9935.0, "quote_volume": 1093.8435, "trades": 12, "taker_buy_volume": 8016.5, "taker_buy_quote": 882.61665}, {"ts": 1773434220000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 295.7, "quote_volume": 32.55657, "trades": 5, "taker_buy_volume": 295.7, "taker_buy_quote": 32.55657}, {"ts": 1773434280000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 11874.9, "quote_volume": 1307.43466, "trades": 62, "taker_buy_volume": 4164.0, "taker_buy_quote": 458.46457}, {"ts": 1773434340000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 2568.6, "quote_volume": 282.80286, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434400000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 93857.2, "quote_volume": 10321.08324, "trades": 67, "taker_buy_volume": 11660.8, "taker_buy_quote": 1281.53101}, {"ts": 1773434460000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 17789.5, "quote_volume": 1955.06605, "trades": 11, "taker_buy_volume": 17789.5, "taker_buy_quote": 1955.06605}, {"ts": 1773434520000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 15340.1, "quote_volume": 1685.83757, "trades": 56, "taker_buy_volume": 8511.4, "taker_buy_quote": 935.90983}, {"ts": 1773434580000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 3293.9, "quote_volume": 361.39704, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434640000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 31203.0, "quote_volume": 3423.33231, "trades": 84, "taker_buy_volume": 19054.8, "taker_buy_quote": 2090.39689}, {"ts": 1773434700000, "open": 0.1098, "high": 0.1098, "low": 0.1095, "close": 0.1096, "volume": 93775.1, "quote_volume": 10281.04642, "trades": 70, "taker_buy_volume": 25150.1, "taker_buy_quote": 2758.12885}, {"ts": 1773434760000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 300.9, "quote_volume": 32.97864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434820000, "open": 0.1096, "high": 0.1096, "low": 0.1093, "close": 0.1095, "volume": 110407.8, "quote_volume": 12077.7425, "trades": 100, "taker_buy_volume": 26082.1, "taker_buy_quote": 2853.4444}, {"ts": 1773434880000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 120484.5, "quote_volume": 13211.43957, "trades": 321, "taker_buy_volume": 54439.5, "taker_buy_quote": 5968.07867}, {"ts": 1773434940000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 184.6, "quote_volume": 20.24128, "trades": 4, "taker_buy_volume": 91.2, "taker_buy_quote": 10.00464}, {"ts": 1773435000000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 1009.2, "quote_volume": 110.61069, "trades": 12, "taker_buy_volume": 91.2, "taker_buy_quote": 10.00464}, {"ts": 1773435060000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 31691.6, "quote_volume": 3473.19126, "trades": 36, "taker_buy_volume": 19304.3, "taker_buy_quote": 2115.62598}, {"ts": 1773435120000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 70894.3, "quote_volume": 7777.10471, "trades": 244, "taker_buy_volume": 26247.0, "taker_buy_quote": 2879.2959}, {"ts": 1773435180000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 63625.6, "quote_volume": 6991.29486, "trades": 137, "taker_buy_volume": 62829.2, "taker_buy_quote": 6903.7705}, {"ts": 1773435240000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 17845.8, "quote_volume": 1959.45268, "trades": 68, "taker_buy_volume": 5544.7, "taker_buy_quote": 608.80806}, {"ts": 1773435300000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 4752.9, "quote_volume": 521.86067, "trades": 11, "taker_buy_volume": 243.4, "taker_buy_quote": 26.72532}, {"ts": 1773435360000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 525.3, "quote_volume": 57.67794, "trades": 7, "taker_buy_volume": 443.4, "taker_buy_quote": 48.68532}, {"ts": 1773435420000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 26543.6, "quote_volume": 2918.47197, "trades": 29, "taker_buy_volume": 3596.2, "taker_buy_quote": 395.42163}, {"ts": 1773435480000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1103, "volume": 70988.1, "quote_volume": 7822.52916, "trades": 68, "taker_buy_volume": 38427.1, "taker_buy_quote": 4233.93026}, {"ts": 1773435540000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 66666.8, "quote_volume": 7358.7927, "trades": 52, "taker_buy_volume": 40990.9, "taker_buy_quote": 4524.18329}, {"ts": 1773435600000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 15187.9, "quote_volume": 1676.74416, "trades": 11, "taker_buy_volume": 15097.4, "taker_buy_quote": 1666.75296}, {"ts": 1773435660000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1105, "volume": 65111.5, "quote_volume": 7198.77889, "trades": 107, "taker_buy_volume": 35104.7, "taker_buy_quote": 3880.0497}, {"ts": 1773435720000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 44017.1, "quote_volume": 4867.17979, "trades": 64, "taker_buy_volume": 16202.3, "taker_buy_quote": 1791.92109}, {"ts": 1773435780000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 28007.0, "quote_volume": 3094.7735, "trades": 31, "taker_buy_volume": 2040.9, "taker_buy_quote": 225.51945}, {"ts": 1773435840000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 9755.3, "quote_volume": 1077.96065, "trades": 21, "taker_buy_volume": 626.7, "taker_buy_quote": 69.25035}, {"ts": 1773435900000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 26044.7, "quote_volume": 2875.34604, "trades": 28, "taker_buy_volume": 16182.6, "taker_buy_quote": 1786.5702}, {"ts": 1773435960000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 7820.1, "quote_volume": 864.80261, "trades": 23, "taker_buy_volume": 7820.1, "taker_buy_quote": 864.80261}, {"ts": 1773436020000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 12656.7, "quote_volume": 1399.83102, "trades": 12, "taker_buy_volume": 6419.0, "taker_buy_quote": 709.9414}, {"ts": 1773436080000, "open": 0.1107, "high": 0.1111, "low": 0.1106, "close": 0.111, "volume": 91340.8, "quote_volume": 10132.89908, "trades": 113, "taker_buy_volume": 37690.9, "taker_buy_quote": 4182.03334}, {"ts": 1773436140000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 15869.5, "quote_volume": 1759.89848, "trades": 18, "taker_buy_volume": 198.4, "taker_buy_quote": 22.00256}, {"ts": 1773436200000, "open": 0.1108, "high": 0.1112, "low": 0.1108, "close": 0.1111, "volume": 137516.2, "quote_volume": 15260.42929, "trades": 125, "taker_buy_volume": 64364.5, "taker_buy_quote": 7147.16253}, {"ts": 1773436260000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 57211.6, "quote_volume": 6353.43858, "trades": 59, "taker_buy_volume": 23732.5, "taker_buy_quote": 2637.2219}, {"ts": 1773436320000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 7134.8, "quote_volume": 791.82, "trades": 40, "taker_buy_volume": 5771.4, "taker_buy_quote": 640.56315}, {"ts": 1773436380000, "open": 0.1109, "high": 0.1109, "low": 0.1106, "close": 0.1106, "volume": 69676.2, "quote_volume": 7723.68506, "trades": 79, "taker_buy_volume": 19433.6, "taker_buy_quote": 2153.24266}, {"ts": 1773436440000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 344.0, "quote_volume": 38.012, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436500000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 75351.1, "quote_volume": 8330.81939, "trades": 58, "taker_buy_volume": 53044.1, "taker_buy_quote": 5864.51206}, {"ts": 1773436560000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 24872.0, "quote_volume": 2750.8432, "trades": 31, "taker_buy_volume": 23877.9, "taker_buy_quote": 2640.89574}, {"ts": 1773436620000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 17394.2, "quote_volume": 1923.79852, "trades": 17, "taker_buy_volume": 3625.6, "taker_buy_quote": 400.99136}, {"ts": 1773436680000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 17037.0, "quote_volume": 1886.00584, "trades": 23, "taker_buy_volume": 16704.2, "taker_buy_quote": 1849.16488}, {"ts": 1773436740000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 2468.6, "quote_volume": 273.02716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436800000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 37714.8, "quote_volume": 4171.25832, "trades": 42, "taker_buy_volume": 21589.1, "taker_buy_quote": 2387.93098}, {"ts": 1773436860000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 3243.9, "quote_volume": 359.02798, "trades": 24, "taker_buy_volume": 3243.9, "taker_buy_quote": 359.02798}, {"ts": 1773436920000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 19385.1, "quote_volume": 2147.85283, "trades": 19, "taker_buy_volume": 2109.3, "taker_buy_quote": 233.71044}, {"ts": 1773436980000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 2118.2, "quote_volume": 234.78984, "trades": 14, "taker_buy_volume": 1590.0, "taker_buy_quote": 176.27128}, {"ts": 1773437040000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 50066.5, "quote_volume": 5549.5696, "trades": 59, "taker_buy_volume": 11842.4, "taker_buy_quote": 1311.76883}, {"ts": 1773437100000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 15673.8, "quote_volume": 1733.52228, "trades": 21, "taker_buy_volume": 11749.7, "taker_buy_quote": 1299.51682}, {"ts": 1773437160000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 75100.9, "quote_volume": 8299.69506, "trades": 94, "taker_buy_volume": 56684.8, "taker_buy_quote": 6264.50981}, {"ts": 1773437220000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 11180.9, "quote_volume": 1235.48945, "trades": 15, "taker_buy_volume": 600.3, "taker_buy_quote": 66.33315}, {"ts": 1773437280000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 13859.5, "quote_volume": 1528.97305, "trades": 62, "taker_buy_volume": 1409.1, "taker_buy_quote": 155.46609}, {"ts": 1773437340000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 73044.8, "quote_volume": 8042.1916, "trades": 84, "taker_buy_volume": 45140.5, "taker_buy_quote": 4969.97812}, {"ts": 1773437400000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 6736.7, "quote_volume": 742.21179, "trades": 68, "taker_buy_volume": 6455.6, "taker_buy_quote": 711.24364}, {"ts": 1773437460000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 78396.4, "quote_volume": 8633.48547, "trades": 82, "taker_buy_volume": 17872.6, "taker_buy_quote": 1965.99509}, {"ts": 1773437520000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 13115.1, "quote_volume": 1442.46485, "trades": 32, "taker_buy_volume": 785.4, "taker_buy_quote": 86.394}, {"ts": 1773437580000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 9581.9, "quote_volume": 1053.91621, "trades": 11, "taker_buy_volume": 7003.6, "taker_buy_quote": 770.396}, {"ts": 1773437640000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 103642.5, "quote_volume": 11397.39939, "trades": 112, "taker_buy_volume": 58599.1, "taker_buy_quote": 6444.99819}, {"ts": 1773437700000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 5708.7, "quote_volume": 627.39613, "trades": 24, "taker_buy_volume": 543.4, "taker_buy_quote": 59.72966}, {"ts": 1773437760000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 9553.9, "quote_volume": 1049.78794, "trades": 29, "taker_buy_volume": 3499.0, "taker_buy_quote": 384.5401}, {"ts": 1773437820000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 24937.7, "quote_volume": 2736.56784, "trades": 38, "taker_buy_volume": 9802.4, "taker_buy_quote": 1076.23202}, {"ts": 1773437880000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 104199.4, "quote_volume": 11409.83445, "trades": 100, "taker_buy_volume": 48193.8, "taker_buy_quote": 5276.45551}, {"ts": 1773437940000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 40989.1, "quote_volume": 4480.77876, "trades": 67, "taker_buy_volume": 30721.8, "taker_buy_quote": 3358.79505}, {"ts": 1773438000000, "open": 0.1093, "high": 0.1095, "low": 0.1091, "close": 0.1092, "volume": 217437.7, "quote_volume": 23764.73246, "trades": 211, "taker_buy_volume": 122326.0, "taker_buy_quote": 13370.94123}, {"ts": 1773438060000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1094, "volume": 79733.1, "quote_volume": 8717.10939, "trades": 109, "taker_buy_volume": 60813.4, "taker_buy_quote": 6648.55097}, {"ts": 1773438120000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 4378.5, "quote_volume": 479.48934, "trades": 29, "taker_buy_volume": 4287.2, "taker_buy_quote": 469.50112}, {"ts": 1773438180000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 28208.0, "quote_volume": 3089.65485, "trades": 361, "taker_buy_volume": 7420.0, "taker_buy_quote": 813.232}, {"ts": 1773438240000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438300000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 1034.2, "quote_volume": 113.35014, "trades": 15, "taker_buy_volume": 961.3, "taker_buy_quote": 105.36759}, {"ts": 1773438360000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 10808.6, "quote_volume": 1185.69431, "trades": 186, "taker_buy_volume": 10717.5, "taker_buy_quote": 1175.70975}, {"ts": 1773438420000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 437.6, "quote_volume": 48.00472, "trades": 12, "taker_buy_volume": 437.6, "taker_buy_quote": 48.00472}, {"ts": 1773438480000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 1908.9, "quote_volume": 209.39904, "trades": 13, "taker_buy_volume": 1836.0, "taker_buy_quote": 201.4092}, {"ts": 1773438540000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438600000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 977.3, "quote_volume": 107.2391, "trades": 14, "taker_buy_volume": 622.0, "taker_buy_quote": 68.26269}, {"ts": 1773438660000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 747.7, "quote_volume": 82.0318, "trades": 9, "taker_buy_volume": 91.1, "taker_buy_quote": 10.00278}, {"ts": 1773438720000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 433.8, "quote_volume": 47.6086, "trades": 5, "taker_buy_volume": 207.4, "taker_buy_quote": 22.77252}, {"ts": 1773438780000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 19524.7, "quote_volume": 2145.89777, "trades": 255, "taker_buy_volume": 19361.1, "taker_buy_quote": 2127.91813}, {"ts": 1773438840000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 4079.5, "quote_volume": 448.33705, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438900000, "open": 0.1098, "high": 0.1098, "low": 0.1095, "close": 0.1095, "volume": 12497.9, "quote_volume": 1370.09845, "trades": 68, "taker_buy_volume": 100.3, "taker_buy_quote": 11.01294}, {"ts": 1773438960000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 7524.1, "quote_volume": 823.15572, "trades": 59, "taker_buy_volume": 2952.0, "taker_buy_quote": 322.96798}, {"ts": 1773439020000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 119703.2, "quote_volume": 13085.78836, "trades": 66, "taker_buy_volume": 1771.8, "taker_buy_quote": 193.83492}, {"ts": 1773439080000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 15665.8, "quote_volume": 1713.28357, "trades": 17, "taker_buy_volume": 9887.6, "taker_buy_quote": 1081.70344}, {"ts": 1773439140000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 19653.5, "quote_volume": 2149.80808, "trades": 15, "taker_buy_volume": 7934.7, "taker_buy_quote": 868.05618}, {"ts": 1773439200000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 49450.9, "quote_volume": 5407.53015, "trades": 44, "taker_buy_volume": 22316.9, "taker_buy_quote": 2441.4588}, {"ts": 1773439260000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.1089, "volume": 106817.8, "quote_volume": 11647.03207, "trades": 193, "taker_buy_volume": 43372.1, "taker_buy_quote": 4730.03545}, {"ts": 1773439320000, "open": 0.1089, "high": 0.1089, "low": 0.1083, "close": 0.1083, "volume": 395594.3, "quote_volume": 42946.90451, "trades": 453, "taker_buy_volume": 144430.5, "taker_buy_quote": 15680.57742}, {"ts": 1773439380000, "open": 0.1083, "high": 0.1084, "low": 0.1078, "close": 0.1078, "volume": 179823.5, "quote_volume": 19448.02005, "trades": 277, "taker_buy_volume": 77303.7, "taker_buy_quote": 8360.649}, {"ts": 1773439440000, "open": 0.1079, "high": 0.1083, "low": 0.1079, "close": 0.1083, "volume": 45444.3, "quote_volume": 4910.93661, "trades": 77, "taker_buy_volume": 32291.8, "taker_buy_quote": 3490.44629}, {"ts": 1773439500000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 35556.8, "quote_volume": 3856.14301, "trades": 29, "taker_buy_volume": 15087.2, "taker_buy_quote": 1636.23249}, {"ts": 1773439560000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 33547.4, "quote_volume": 3641.52766, "trades": 41, "taker_buy_volume": 9900.5, "taker_buy_quote": 1074.5074}, {"ts": 1773439620000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 19206.6, "quote_volume": 2084.10385, "trades": 41, "taker_buy_volume": 5507.6, "taker_buy_quote": 597.61346}, {"ts": 1773439680000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 15183.8, "quote_volume": 1645.91418, "trades": 19, "taker_buy_volume": 859.0, "taker_buy_quote": 93.1156}, {"ts": 1773439740000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 22989.0, "quote_volume": 2492.0076, "trades": 23, "taker_buy_volume": 10061.3, "taker_buy_quote": 1090.64492}, {"ts": 1773439800000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 4175.9, "quote_volume": 453.42702, "trades": 20, "taker_buy_volume": 4102.2, "taker_buy_quote": 445.43057}, {"ts": 1773439860000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 11952.7, "quote_volume": 1297.87513, "trades": 22, "taker_buy_volume": 9217.6, "taker_buy_quote": 1000.97731}, {"ts": 1773439920000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 115195.5, "quote_volume": 12522.99834, "trades": 51, "taker_buy_volume": 65401.9, "taker_buy_quote": 7109.6688}, {"ts": 1773439980000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 21790.6, "quote_volume": 2368.63822, "trades": 23, "taker_buy_volume": 12275.5, "taker_buy_quote": 1334.34685}, {"ts": 1773440040000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 61587.7, "quote_volume": 6696.50369, "trades": 70, "taker_buy_volume": 25930.2, "taker_buy_quote": 2820.45062}, {"ts": 1773440100000, "open": 0.1087, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 36321.8, "quote_volume": 3941.28218, "trades": 97, "taker_buy_volume": 9522.7, "taker_buy_quote": 1033.49557}, {"ts": 1773440160000, "open": 0.1083, "high": 0.1085, "low": 0.1082, "close": 0.1085, "volume": 14453.8, "quote_volume": 1564.55122, "trades": 64, "taker_buy_volume": 3807.9, "taker_buy_quote": 412.42479}, {"ts": 1773440220000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 10390.3, "quote_volume": 1128.14948, "trades": 52, "taker_buy_volume": 4597.6, "taker_buy_quote": 499.43931}, {"ts": 1773440280000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 21699.2, "quote_volume": 2352.03269, "trades": 46, "taker_buy_volume": 665.8, "taker_buy_quote": 72.17272}, {"ts": 1773440340000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 24910.3, "quote_volume": 2700.41044, "trades": 57, "taker_buy_volume": 12206.8, "taker_buy_quote": 1323.35104}, {"ts": 1773440400000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 27096.8, "quote_volume": 2934.58344, "trades": 38, "taker_buy_volume": 25897.2, "taker_buy_quote": 2804.66676}, {"ts": 1773440460000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 64166.3, "quote_volume": 6943.78648, "trades": 86, "taker_buy_volume": 38197.5, "taker_buy_quote": 4134.07835}, {"ts": 1773440520000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 14335.5, "quote_volume": 1548.34908, "trades": 44, "taker_buy_volume": 11600.8, "taker_buy_quote": 1252.8864}, {"ts": 1773440580000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 27881.0, "quote_volume": 3013.4252, "trades": 66, "taker_buy_volume": 19190.3, "taker_buy_quote": 2073.96793}, {"ts": 1773440640000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 8556.7, "quote_volume": 924.97927, "trades": 16, "taker_buy_volume": 3703.0, "taker_buy_quote": 400.2943}, {"ts": 1773440700000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 18066.3, "quote_volume": 1952.96703, "trades": 48, "taker_buy_volume": 15639.4, "taker_buy_quote": 1690.61914}, {"ts": 1773440760000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 25497.2, "quote_volume": 2756.24732, "trades": 30, "taker_buy_volume": 14271.9, "taker_buy_quote": 1542.79239}, {"ts": 1773440820000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 14091.2, "quote_volume": 1523.62902, "trades": 21, "taker_buy_volume": 13845.4, "taker_buy_quote": 1497.05804}, {"ts": 1773440880000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 34531.4, "quote_volume": 3732.07726, "trades": 65, "taker_buy_volume": 18559.8, "taker_buy_quote": 2006.05625}, {"ts": 1773440940000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 40010.6, "quote_volume": 4321.5737, "trades": 66, "taker_buy_volume": 13833.0, "taker_buy_quote": 1494.42553}, {"ts": 1773441000000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 50768.3, "quote_volume": 5488.41189, "trades": 53, "taker_buy_volume": 24642.9, "taker_buy_quote": 2664.26779}, {"ts": 1773441060000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 80037.0, "quote_volume": 8642.96792, "trades": 100, "taker_buy_volume": 58783.5, "taker_buy_quote": 6348.41091}, {"ts": 1773441120000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 79591.5, "quote_volume": 8600.95895, "trades": 128, "taker_buy_volume": 44707.1, "taker_buy_quote": 4830.8267}, {"ts": 1773441180000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 10709.6, "quote_volume": 1157.0075, "trades": 9, "taker_buy_volume": 10709.6, "taker_buy_quote": 1157.0075}, {"ts": 1773441240000, "open": 0.108, "high": 0.1085, "low": 0.108, "close": 0.1084, "volume": 78005.6, "quote_volume": 8443.94389, "trades": 98, "taker_buy_volume": 45242.2, "taker_buy_quote": 4897.14584}, {"ts": 1773441300000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 33069.0, "quote_volume": 3589.88937, "trades": 78, "taker_buy_volume": 10246.4, "taker_buy_quote": 1112.52979}, {"ts": 1773441360000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 13193.9, "quote_volume": 1431.51583, "trades": 37, "taker_buy_volume": 11556.3, "taker_buy_quote": 1253.85855}, {"ts": 1773441420000, "open": 0.1084, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 45847.0, "quote_volume": 4966.47346, "trades": 88, "taker_buy_volume": 30655.9, "taker_buy_quote": 3320.56188}, {"ts": 1773441480000, "open": 0.1083, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 26295.6, "quote_volume": 2847.95207, "trades": 63, "taker_buy_volume": 10111.7, "taker_buy_quote": 1095.46676}, {"ts": 1773441540000, "open": 0.1081, "high": 0.1085, "low": 0.1081, "close": 0.1085, "volume": 95287.0, "quote_volume": 10324.85591, "trades": 108, "taker_buy_volume": 79467.9, "taker_buy_quote": 8610.42568}, {"ts": 1773441600000, "open": 0.1084, "high": 0.1088, "low": 0.1084, "close": 0.1085, "volume": 39040.4, "quote_volume": 4240.89196, "trades": 98, "taker_buy_volume": 14481.6, "taker_buy_quote": 1573.26156}, {"ts": 1773441660000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 3975.5, "quote_volume": 431.54053, "trades": 41, "taker_buy_volume": 1987.8, "taker_buy_quote": 215.87508}, {"ts": 1773441720000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 26098.6, "quote_volume": 2831.81128, "trades": 47, "taker_buy_volume": 1714.3, "taker_buy_quote": 186.11473}, {"ts": 1773441780000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 7655.4, "quote_volume": 831.03645, "trades": 7, "taker_buy_volume": 4255.5, "taker_buy_quote": 462.1473}, {"ts": 1773441840000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 8149.0, "quote_volume": 884.05694, "trades": 26, "taker_buy_volume": 3030.5, "taker_buy_quote": 328.80002}, {"ts": 1773441900000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 25759.1, "quote_volume": 2794.27254, "trades": 41, "taker_buy_volume": 9415.3, "taker_buy_quote": 1020.97024}, {"ts": 1773441960000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 20383.3, "quote_volume": 2209.0711, "trades": 20, "taker_buy_volume": 11583.8, "taker_buy_quote": 1255.68392}, {"ts": 1773442020000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 11143.1, "quote_volume": 1207.74402, "trades": 22, "taker_buy_volume": 951.2, "taker_buy_quote": 103.11008}, {"ts": 1773442080000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1086, "volume": 54614.1, "quote_volume": 5928.13903, "trades": 102, "taker_buy_volume": 37186.2, "taker_buy_quote": 4036.40723}, {"ts": 1773442140000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 28201.3, "quote_volume": 3061.91257, "trades": 43, "taker_buy_volume": 891.5, "taker_buy_quote": 96.84701}, {"ts": 1773442200000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 22733.6, "quote_volume": 2467.62475, "trades": 22, "taker_buy_volume": 9201.4, "taker_buy_quote": 999.27204}, {"ts": 1773442260000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 49503.5, "quote_volume": 5368.04608, "trades": 41, "taker_buy_volume": 28492.6, "taker_buy_quote": 3090.46452}, {"ts": 1773442320000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 6399.7, "quote_volume": 694.46922, "trades": 22, "taker_buy_volume": 1017.7, "taker_buy_quote": 110.52222}, {"ts": 1773442380000, "open": 0.1086, "high": 0.109, "low": 0.1086, "close": 0.1088, "volume": 43026.4, "quote_volume": 4680.48926, "trades": 89, "taker_buy_volume": 29326.7, "taker_buy_quote": 3190.17082}, {"ts": 1773442440000, "open": 0.1087, "high": 0.1091, "low": 0.1087, "close": 0.109, "volume": 99296.1, "quote_volume": 10815.49011, "trades": 123, "taker_buy_volume": 40345.2, "taker_buy_quote": 4396.32359}, {"ts": 1773442500000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 47937.3, "quote_volume": 5218.10434, "trades": 42, "taker_buy_volume": 1768.7, "taker_buy_quote": 192.7883}, {"ts": 1773442560000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 84886.6, "quote_volume": 9231.68343, "trades": 82, "taker_buy_volume": 12082.7, "taker_buy_quote": 1314.59776}, {"ts": 1773442620000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 59671.7, "quote_volume": 6491.75553, "trades": 49, "taker_buy_volume": 18953.3, "taker_buy_quote": 2062.11904}, {"ts": 1773442680000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 27325.0, "quote_volume": 2973.17277, "trades": 40, "taker_buy_volume": 11445.3, "taker_buy_quote": 1246.24084}, {"ts": 1773442740000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 54794.1, "quote_volume": 5961.39269, "trades": 46, "taker_buy_volume": 9417.8, "taker_buy_quote": 1025.59842}, {"ts": 1773442800000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 88550.0, "quote_volume": 9628.12089, "trades": 82, "taker_buy_volume": 29228.3, "taker_buy_quote": 3179.23509}, {"ts": 1773442860000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 11672.9, "quote_volume": 1270.01152, "trades": 11, "taker_buy_volume": 11672.9, "taker_buy_quote": 1270.01152}, {"ts": 1773442920000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 30019.3, "quote_volume": 3269.09601, "trades": 42, "taker_buy_volume": 20407.3, "taker_buy_quote": 2222.35497}, {"ts": 1773442980000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 16605.5, "quote_volume": 1806.6784, "trades": 21, "taker_buy_volume": 15430.9, "taker_buy_quote": 1678.88192}, {"ts": 1773443040000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 6394.4, "quote_volume": 696.35016, "trades": 10, "taker_buy_volume": 1093.5, "taker_buy_quote": 119.08215}, {"ts": 1773443100000, "open": 0.1089, "high": 0.1091, "low": 0.1088, "close": 0.1091, "volume": 84537.8, "quote_volume": 9212.57581, "trades": 139, "taker_buy_volume": 45889.6, "taker_buy_quote": 5000.78945}, {"ts": 1773443160000, "open": 0.1091, "high": 0.1092, "low": 0.1089, "close": 0.109, "volume": 91237.5, "quote_volume": 9950.6012, "trades": 78, "taker_buy_volume": 36856.7, "taker_buy_quote": 4021.61606}, {"ts": 1773443220000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 79456.9, "quote_volume": 8648.00447, "trades": 83, "taker_buy_volume": 38220.6, "taker_buy_quote": 4160.81026}, {"ts": 1773443280000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 24523.4, "quote_volume": 2671.28569, "trades": 39, "taker_buy_volume": 24330.7, "taker_buy_quote": 2650.29058}, {"ts": 1773443340000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 16576.2, "quote_volume": 1808.64827, "trades": 26, "taker_buy_volume": 16376.2, "taker_buy_quote": 1786.80827}, {"ts": 1773443400000, "open": 0.1093, "high": 0.1094, "low": 0.1091, "close": 0.1093, "volume": 72578.9, "quote_volume": 7931.77673, "trades": 96, "taker_buy_volume": 22954.5, "taker_buy_quote": 2509.30644}, {"ts": 1773443460000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 26313.0, "quote_volume": 2875.99199, "trades": 53, "taker_buy_volume": 25252.2, "taker_buy_quote": 2760.06546}, {"ts": 1773443520000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 102365.1, "quote_volume": 11179.37563, "trades": 114, "taker_buy_volume": 24038.2, "taker_buy_quote": 2626.38399}, {"ts": 1773443580000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 58036.0, "quote_volume": 6336.26644, "trades": 53, "taker_buy_volume": 26387.8, "taker_buy_quote": 2882.27615}, {"ts": 1773443640000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 27555.5, "quote_volume": 3006.39742, "trades": 52, "taker_buy_volume": 20280.7, "taker_buy_quote": 2212.71674}, {"ts": 1773443700000, "open": 0.1091, "high": 0.1093, "low": 0.109, "close": 0.1091, "volume": 118415.1, "quote_volume": 12923.54542, "trades": 115, "taker_buy_volume": 35560.0, "taker_buy_quote": 3881.9554}, {"ts": 1773443760000, "open": 0.1092, "high": 0.1093, "low": 0.109, "close": 0.1091, "volume": 30677.3, "quote_volume": 3348.55668, "trades": 55, "taker_buy_volume": 9323.2, "taker_buy_quote": 1018.64567}, {"ts": 1773443820000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 391.6, "quote_volume": 42.76272, "trades": 2, "taker_buy_volume": 391.6, "taker_buy_quote": 42.76272}, {"ts": 1773443880000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 84673.7, "quote_volume": 9253.51809, "trades": 75, "taker_buy_volume": 49404.7, "taker_buy_quote": 5396.70972}, {"ts": 1773443940000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 4191.3, "quote_volume": 458.10909, "trades": 9, "taker_buy_volume": 150.1, "taker_buy_quote": 16.40593}, {"ts": 1773444000000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 10882.7, "quote_volume": 1189.46651, "trades": 16, "taker_buy_volume": 4145.5, "taker_buy_quote": 453.10315}, {"ts": 1773444060000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 11472.3, "quote_volume": 1253.63371, "trades": 26, "taker_buy_volume": 4452.4, "taker_buy_quote": 486.64732}, {"ts": 1773444120000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 105932.2, "quote_volume": 11588.98493, "trades": 56, "taker_buy_volume": 91796.5, "taker_buy_quote": 10042.83665}, {"ts": 1773444180000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 25659.6, "quote_volume": 2807.14761, "trades": 33, "taker_buy_volume": 21109.9, "taker_buy_quote": 2309.78896}, {"ts": 1773444240000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 13252.8, "quote_volume": 1449.85632, "trades": 18, "taker_buy_volume": 11863.8, "taker_buy_quote": 1297.89972}, {"ts": 1773444300000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 6991.5, "quote_volume": 765.76214, "trades": 32, "taker_buy_volume": 5732.9, "taker_buy_quote": 627.92262}, {"ts": 1773444360000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 147621.8, "quote_volume": 16165.88584, "trades": 123, "taker_buy_volume": 32439.5, "taker_buy_quote": 3552.64064}, {"ts": 1773444420000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 9238.4, "quote_volume": 1012.52864, "trades": 12, "taker_buy_volume": 9238.4, "taker_buy_quote": 1012.52864}, {"ts": 1773444480000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 37748.1, "quote_volume": 4133.53878, "trades": 19, "taker_buy_volume": 73.0, "taker_buy_quote": 8.0008}, {"ts": 1773444540000, "open": 0.1096, "high": 0.1096, "low": 0.1093, "close": 0.1093, "volume": 167494.4, "quote_volume": 18335.63799, "trades": 55, "taker_buy_volume": 7229.9, "taker_buy_quote": 791.39184}, {"ts": 1773444600000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 38861.6, "quote_volume": 4243.68672, "trades": 31, "taker_buy_volume": 36598.7, "taker_buy_quote": 3996.57804}, {"ts": 1773444660000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 48607.2, "quote_volume": 5306.06718, "trades": 27, "taker_buy_volume": 12906.5, "taker_buy_quote": 1409.3898}, {"ts": 1773444720000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 26016.8, "quote_volume": 2841.02724, "trades": 6, "taker_buy_volume": 25943.6, "taker_buy_quote": 2833.04112}, {"ts": 1773444780000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 44974.5, "quote_volume": 4905.08931, "trades": 45, "taker_buy_volume": 8716.7, "taker_buy_quote": 951.04779}, {"ts": 1773444840000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 31435.9, "quote_volume": 3425.23265, "trades": 40, "taker_buy_volume": 9034.2, "taker_buy_quote": 984.64863}, {"ts": 1773444900000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 535.3, "quote_volume": 58.29417, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444960000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 75271.4, "quote_volume": 8202.12127, "trades": 129, "taker_buy_volume": 74617.2, "taker_buy_quote": 8130.87889}, {"ts": 1773445020000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 9649.1, "quote_volume": 1051.7519, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445080000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 42349.0, "quote_volume": 4618.76436, "trades": 20, "taker_buy_volume": 8502.9, "taker_buy_quote": 927.98974}, {"ts": 1773445140000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 23601.1, "quote_volume": 2572.4706, "trades": 31, "taker_buy_volume": 216.4, "taker_buy_quote": 23.59088}, {"ts": 1773445200000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1265.1, "quote_volume": 137.64288, "trades": 11, "taker_buy_volume": 356.5, "taker_buy_quote": 38.7872}, {"ts": 1773445260000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 9512.1, "quote_volume": 1034.0581, "trades": 34, "taker_buy_volume": 928.3, "taker_buy_quote": 100.99904}, {"ts": 1773445320000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 56997.6, "quote_volume": 6198.41093, "trades": 51, "taker_buy_volume": 30747.7, "taker_buy_quote": 3345.33527}, {"ts": 1773445380000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 30149.4, "quote_volume": 3278.40795, "trades": 28, "taker_buy_volume": 10076.6, "taker_buy_quote": 1096.33408}, {"ts": 1773445440000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 592.0, "quote_volume": 64.3504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445500000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 32421.5, "quote_volume": 3520.99201, "trades": 39, "taker_buy_volume": 9056.6, "taker_buy_quote": 983.76783}, {"ts": 1773445560000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 2367.4, "quote_volume": 257.09964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445620000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 121620.6, "quote_volume": 13209.54046, "trades": 126, "taker_buy_volume": 12366.1, "taker_buy_quote": 1344.50176}, {"ts": 1773445680000, "open": 0.1087, "high": 0.1087, "low": 0.1084, "close": 0.1085, "volume": 97237.6, "quote_volume": 10556.71418, "trades": 103, "taker_buy_volume": 32303.7, "taker_buy_quote": 3508.1673}, {"ts": 1773445740000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 151302.8, "quote_volume": 16399.31268, "trades": 160, "taker_buy_volume": 52795.3, "taker_buy_quote": 5723.80256}, {"ts": 1773445800000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 11326.3, "quote_volume": 1225.50566, "trades": 26, "taker_buy_volume": 8426.8, "taker_buy_quote": 911.77976}, {"ts": 1773445860000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 313.8, "quote_volume": 33.96055, "trades": 5, "taker_buy_volume": 73.9, "taker_buy_quote": 8.00337}, {"ts": 1773445920000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 8036.9, "quote_volume": 870.39627, "trades": 28, "taker_buy_volume": 7482.9, "taker_buy_quote": 810.39807}, {"ts": 1773445980000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 184.5, "quote_volume": 19.98135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446040000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 299.8, "quote_volume": 32.47572, "trades": 4, "taker_buy_volume": 73.8, "taker_buy_quote": 7.99992}, {"ts": 1773446100000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 13868.8, "quote_volume": 1501.99104, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446160000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 66.7, "quote_volume": 7.22361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446220000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 22149.6, "quote_volume": 2396.83109, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446280000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 417.0, "quote_volume": 45.1611, "trades": 1, "taker_buy_volume": 417.0, "taker_buy_quote": 45.1611}, {"ts": 1773446340000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 3450.8, "quote_volume": 373.67111, "trades": 8, "taker_buy_volume": 2945.5, "taker_buy_quote": 318.99765}, {"ts": 1773446400000, "open": 0.1083, "high": 0.1083, "low": 0.1079, "close": 0.1079, "volume": 85308.5, "quote_volume": 9214.88441, "trades": 103, "taker_buy_volume": 28884.1, "taker_buy_quote": 3121.7529}, {"ts": 1773446460000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 1624.1, "quote_volume": 175.24039, "trades": 11, "taker_buy_volume": 431.3, "taker_buy_quote": 46.53727}, {"ts": 1773446520000, "open": 0.1079, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 17990.9, "quote_volume": 1939.93902, "trades": 49, "taker_buy_volume": 14611.8, "taker_buy_quote": 1575.86027}, {"ts": 1773446580000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 117058.2, "quote_volume": 12610.4641, "trades": 80, "taker_buy_volume": 74985.8, "taker_buy_quote": 8080.74327}, {"ts": 1773446640000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 22777.9, "quote_volume": 2454.33843, "trades": 27, "taker_buy_volume": 10656.0, "taker_buy_quote": 1148.7168}, {"ts": 1773446700000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 41306.2, "quote_volume": 4456.18957, "trades": 62, "taker_buy_volume": 22302.7, "taker_buy_quote": 2405.74257}, {"ts": 1773446760000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 6390.3, "quote_volume": 689.50166, "trades": 16, "taker_buy_volume": 6273.2, "taker_buy_quote": 676.87828}, {"ts": 1773446820000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 69776.5, "quote_volume": 7524.102, "trades": 64, "taker_buy_volume": 20304.0, "taker_buy_quote": 2189.75683}, {"ts": 1773446880000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 10681.3, "quote_volume": 1151.41462, "trades": 29, "taker_buy_volume": 9564.0, "taker_buy_quote": 1030.9992}, {"ts": 1773446940000, "open": 0.1078, "high": 0.1078, "low": 0.1073, "close": 0.1073, "volume": 462101.0, "quote_volume": 49668.13791, "trades": 401, "taker_buy_volume": 110349.5, "taker_buy_quote": 11854.73296}, {"ts": 1773447000000, "open": 0.1074, "high": 0.1075, "low": 0.107, "close": 0.1072, "volume": 536602.1, "quote_volume": 57540.58871, "trades": 338, "taker_buy_volume": 232359.3, "taker_buy_quote": 24920.2613}, {"ts": 1773447060000, "open": 0.1072, "high": 0.1073, "low": 0.1062, "close": 0.1066, "volume": 1007192.2, "quote_volume": 107493.82174, "trades": 928, "taker_buy_volume": 422032.6, "taker_buy_quote": 45040.34455}, {"ts": 1773447120000, "open": 0.1067, "high": 0.107, "low": 0.1056, "close": 0.1057, "volume": 2042718.4, "quote_volume": 216783.37599, "trades": 1492, "taker_buy_volume": 866952.8, "taker_buy_quote": 92090.53073}, {"ts": 1773447180000, "open": 0.1058, "high": 0.1063, "low": 0.1056, "close": 0.1063, "volume": 587366.5, "quote_volume": 62237.26686, "trades": 355, "taker_buy_volume": 399072.5, "taker_buy_quote": 42300.91814}, {"ts": 1773447240000, "open": 0.1062, "high": 0.1063, "low": 0.106, "close": 0.1062, "volume": 51546.6, "quote_volume": 5471.44246, "trades": 58, "taker_buy_volume": 7037.1, "taker_buy_quote": 747.05196}, {"ts": 1773447300000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 8274.3, "quote_volume": 879.54307, "trades": 28, "taker_buy_volume": 7847.9, "taker_buy_quote": 834.24271}, {"ts": 1773447360000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 54068.3, "quote_volume": 5744.76645, "trades": 87, "taker_buy_volume": 15530.5, "taker_buy_quote": 1651.68806}, {"ts": 1773447420000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447480000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1061, "volume": 139780.4, "quote_volume": 14844.20197, "trades": 105, "taker_buy_volume": 4829.6, "taker_buy_quote": 513.15115}, {"ts": 1773447540000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 53059.0, "quote_volume": 5632.67056, "trades": 39, "taker_buy_volume": 21820.9, "taker_buy_quote": 2317.37958}, {"ts": 1773447600000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 32448.9, "quote_volume": 3446.39978, "trades": 43, "taker_buy_volume": 23950.3, "taker_buy_quote": 2543.8306}, {"ts": 1773447660000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 16649.3, "quote_volume": 1772.57008, "trades": 25, "taker_buy_volume": 12620.3, "taker_buy_quote": 1343.88448}, {"ts": 1773447720000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 58993.6, "quote_volume": 6273.52597, "trades": 63, "taker_buy_volume": 3811.4, "taker_buy_quote": 405.15182}, {"ts": 1773447780000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 30824.1, "quote_volume": 3273.13815, "trades": 45, "taker_buy_volume": 6302.7, "taker_buy_quote": 669.4409}, {"ts": 1773447840000, "open": 0.1062, "high": 0.1066, "low": 0.1062, "close": 0.1065, "volume": 175827.4, "quote_volume": 18728.20929, "trades": 110, "taker_buy_volume": 58039.7, "taker_buy_quote": 6178.17949}, {"ts": 1773447900000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 44128.7, "quote_volume": 4700.54998, "trades": 46, "taker_buy_volume": 30134.0, "taker_buy_quote": 3210.11443}, {"ts": 1773447960000, "open": 0.1065, "high": 0.1068, "low": 0.1063, "close": 0.1064, "volume": 136689.6, "quote_volume": 14567.4963, "trades": 180, "taker_buy_volume": 53623.0, "taker_buy_quote": 5718.18683}, {"ts": 1773448020000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 58168.2, "quote_volume": 6192.22237, "trades": 66, "taker_buy_volume": 28552.3, "taker_buy_quote": 3040.45286}, {"ts": 1773448080000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 19913.3, "quote_volume": 2119.21909, "trades": 31, "taker_buy_volume": 18390.9, "taker_buy_quote": 1957.20653}, {"ts": 1773448140000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 3932.7, "quote_volume": 419.22575, "trades": 21, "taker_buy_volume": 3586.4, "taker_buy_quote": 382.32026}, {"ts": 1773448200000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 42145.5, "quote_volume": 4489.85614, "trades": 67, "taker_buy_volume": 6047.6, "taker_buy_quote": 644.37441}, {"ts": 1773448260000, "open": 0.1064, "high": 0.1068, "low": 0.1064, "close": 0.1067, "volume": 88537.7, "quote_volume": 9439.2765, "trades": 106, "taker_buy_volume": 52972.3, "taker_buy_quote": 5647.88471}, {"ts": 1773448320000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 12369.3, "quote_volume": 1319.81462, "trades": 14, "taker_buy_volume": 12369.3, "taker_buy_quote": 1319.81462}, {"ts": 1773448380000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 727.4, "quote_volume": 77.62389, "trades": 9, "taker_buy_volume": 103.1, "taker_buy_quote": 11.01108}, {"ts": 1773448440000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 12964.8, "quote_volume": 1383.34416, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448500000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448560000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 21149.4, "quote_volume": 2258.68088, "trades": 21, "taker_buy_volume": 20399.0, "taker_buy_quote": 2178.6132}, {"ts": 1773448620000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 17115.7, "quote_volume": 1826.14764, "trades": 24, "taker_buy_volume": 10394.2, "taker_buy_quote": 1109.06114}, {"ts": 1773448680000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 10046.2, "quote_volume": 1071.92954, "trades": 13, "taker_buy_volume": 9341.8, "taker_buy_quote": 996.77006}, {"ts": 1773448740000, "open": 0.1066, "high": 0.1066, "low": 0.1062, "close": 0.1063, "volume": 97978.4, "quote_volume": 10424.55488, "trades": 109, "taker_buy_volume": 23583.9, "taker_buy_quote": 2511.25789}, {"ts": 1773448800000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 36555.7, "quote_volume": 3887.8974, "trades": 36, "taker_buy_volume": 16644.9, "taker_buy_quote": 1770.30506}, {"ts": 1773448860000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 47192.4, "quote_volume": 5028.25783, "trades": 45, "taker_buy_volume": 45641.4, "taker_buy_quote": 4862.92123}, {"ts": 1773448920000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 60465.4, "quote_volume": 6456.35083, "trades": 58, "taker_buy_volume": 21399.4, "taker_buy_quote": 2284.11233}, {"ts": 1773448980000, "open": 0.1068, "high": 0.1069, "low": 0.1065, "close": 0.1068, "volume": 550991.5, "quote_volume": 58807.42999, "trades": 327, "taker_buy_volume": 318170.5, "taker_buy_quote": 33968.79533}, {"ts": 1773449040000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 19953.0, "quote_volume": 2128.11178, "trades": 36, "taker_buy_volume": 10847.9, "taker_buy_quote": 1157.47093}, {"ts": 1773449100000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 40796.6, "quote_volume": 4350.96188, "trades": 38, "taker_buy_volume": 10356.0, "taker_buy_quote": 1104.75857}, {"ts": 1773449160000, "open": 0.1067, "high": 0.1067, "low": 0.1063, "close": 0.1064, "volume": 63436.6, "quote_volume": 6754.31964, "trades": 80, "taker_buy_volume": 11684.8, "taker_buy_quote": 1243.81508}, {"ts": 1773449220000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 114280.9, "quote_volume": 12170.4364, "trades": 95, "taker_buy_volume": 60068.2, "taker_buy_quote": 6397.27175}, {"ts": 1773449280000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 102416.6, "quote_volume": 10904.60776, "trades": 74, "taker_buy_volume": 41560.4, "taker_buy_quote": 4426.19107}, {"ts": 1773449340000, "open": 0.1064, "high": 0.1064, "low": 0.1059, "close": 0.106, "volume": 521404.1, "quote_volume": 55389.38924, "trades": 92, "taker_buy_volume": 10475.6, "taker_buy_quote": 1110.4136}, {"ts": 1773449400000, "open": 0.1061, "high": 0.1062, "low": 0.1059, "close": 0.106, "volume": 248996.8, "quote_volume": 26393.49947, "trades": 124, "taker_buy_volume": 61547.6, "taker_buy_quote": 6524.55215}, {"ts": 1773449460000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 92601.8, "quote_volume": 9813.34667, "trades": 97, "taker_buy_volume": 47059.8, "taker_buy_quote": 4988.38574}, {"ts": 1773449520000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 28341.5, "quote_volume": 3003.63559, "trades": 21, "taker_buy_volume": 5817.1, "taker_buy_quote": 616.6126}, {"ts": 1773449580000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 33359.3, "quote_volume": 3535.39053, "trades": 76, "taker_buy_volume": 14937.8, "taker_buy_quote": 1583.3012}, {"ts": 1773449640000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 2343.6, "quote_volume": 248.4216, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449700000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 3091.7, "quote_volume": 327.7202, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449760000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 2898.6, "quote_volume": 307.69118, "trades": 13, "taker_buy_volume": 2898.6, "taker_buy_quote": 307.69118}, {"ts": 1773449820000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 12118.3, "quote_volume": 1285.76608, "trades": 25, "taker_buy_volume": 7820.1, "taker_buy_quote": 829.80775}, {"ts": 1773449880000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 23114.5, "quote_volume": 2452.43808, "trades": 30, "taker_buy_volume": 9104.5, "taker_buy_quote": 965.98745}, {"ts": 1773449940000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 62294.4, "quote_volume": 6603.21583, "trades": 40, "taker_buy_volume": 30755.2, "taker_buy_quote": 3260.06063}, {"ts": 1773450000000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 30867.2, "quote_volume": 3268.83648, "trades": 56, "taker_buy_volume": 16558.3, "taker_buy_quote": 1753.52397}, {"ts": 1773450060000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 102760.2, "quote_volume": 10885.46483, "trades": 99, "taker_buy_volume": 43091.3, "taker_buy_quote": 4565.97166}, {"ts": 1773450120000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 16066.3, "quote_volume": 1703.03723, "trades": 16, "taker_buy_volume": 10346.3, "taker_buy_quote": 1096.71723}, {"ts": 1773450180000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 7002.6, "quote_volume": 742.95797, "trades": 13, "taker_buy_volume": 6823.7, "taker_buy_quote": 723.99457}, {"ts": 1773450240000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 27265.8, "quote_volume": 2892.90986, "trades": 41, "taker_buy_volume": 5329.5, "taker_buy_quote": 565.46843}, {"ts": 1773450300000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 33252.6, "quote_volume": 3524.7756, "trades": 30, "taker_buy_volume": 25865.2, "taker_buy_quote": 2741.7112}, {"ts": 1773450360000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 4232.2, "quote_volume": 448.56848, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450420000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 85540.0, "quote_volume": 9067.24, "trades": 95, "taker_buy_volume": 25525.0, "taker_buy_quote": 2705.65}, {"ts": 1773450480000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 51780.1, "quote_volume": 5492.03915, "trades": 47, "taker_buy_volume": 34961.7, "taker_buy_quote": 3708.55181}, {"ts": 1773450540000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1235.7, "quote_volume": 131.10777, "trades": 10, "taker_buy_volume": 169.7, "taker_buy_quote": 18.00517}, {"ts": 1773450600000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 74476.2, "quote_volume": 7894.11776, "trades": 118, "taker_buy_volume": 15684.9, "taker_buy_quote": 1662.79889}, {"ts": 1773450660000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 249412.4, "quote_volume": 26349.31143, "trades": 165, "taker_buy_volume": 72888.2, "taker_buy_quote": 7705.0042}, {"ts": 1773450720000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 32240.9, "quote_volume": 3408.19473, "trades": 32, "taker_buy_volume": 22369.8, "taker_buy_quote": 2364.81946}, {"ts": 1773450780000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 273.9, "quote_volume": 28.96068, "trades": 5, "taker_buy_volume": 94.5, "taker_buy_quote": 9.9981}, {"ts": 1773450840000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 36900.4, "quote_volume": 3904.04438, "trades": 38, "taker_buy_volume": 23462.4, "taker_buy_quote": 2482.32192}, {"ts": 1773450900000, "open": 0.1059, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 23787.5, "quote_volume": 2520.56712, "trades": 37, "taker_buy_volume": 17462.8, "taker_buy_quote": 1850.78894}, {"ts": 1773450960000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 160.1, "quote_volume": 16.97814, "trades": 2, "taker_buy_volume": 75.4, "taker_buy_quote": 7.99994}, {"ts": 1773451020000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 7630.7, "quote_volume": 809.6088, "trades": 10, "taker_buy_volume": 7546.0, "taker_buy_quote": 800.6306}, {"ts": 1773451080000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 42408.8, "quote_volume": 4500.96148, "trades": 28, "taker_buy_volume": 36503.9, "taker_buy_quote": 3874.45159}, {"ts": 1773451140000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 4701.3, "quote_volume": 498.89934, "trades": 11, "taker_buy_volume": 4513.1, "taker_buy_quote": 478.93132}, {"ts": 1773451200000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 3655.7, "quote_volume": 387.87824, "trades": 9, "taker_buy_volume": 84.7, "taker_buy_quote": 8.99514}, {"ts": 1773451260000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 35076.5, "quote_volume": 3725.11395, "trades": 22, "taker_buy_volume": 29121.4, "taker_buy_quote": 3092.69268}, {"ts": 1773451320000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 12293.1, "quote_volume": 1307.92899, "trades": 21, "taker_buy_volume": 12293.1, "taker_buy_quote": 1307.92899}, {"ts": 1773451380000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 36539.8, "quote_volume": 3887.84795, "trades": 40, "taker_buy_volume": 19290.6, "taker_buy_quote": 2052.53307}, {"ts": 1773451440000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 3839.2, "quote_volume": 408.48316, "trades": 3, "taker_buy_volume": 3762.0, "taker_buy_quote": 400.2768}, {"ts": 1773451500000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 36761.2, "quote_volume": 3911.39168, "trades": 27, "taker_buy_volume": 36761.2, "taker_buy_quote": 3911.39168}, {"ts": 1773451560000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 6607.8, "quote_volume": 703.06992, "trades": 11, "taker_buy_volume": 6607.8, "taker_buy_quote": 703.06992}, {"ts": 1773451620000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 9538.4, "quote_volume": 1014.88576, "trades": 7, "taker_buy_volume": 3419.2, "taker_buy_quote": 363.80288}, {"ts": 1773451680000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 13573.9, "quote_volume": 1444.26296, "trades": 14, "taker_buy_volume": 8122.5, "taker_buy_quote": 864.234}, {"ts": 1773451740000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 13231.7, "quote_volume": 1407.85288, "trades": 12, "taker_buy_volume": 7656.1, "taker_buy_quote": 814.60904}, {"ts": 1773451800000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 51004.9, "quote_volume": 5425.03987, "trades": 42, "taker_buy_volume": 12932.4, "taker_buy_quote": 1376.00736}, {"ts": 1773451860000, "open": 0.1064, "high": 0.1065, "low": 0.1061, "close": 0.1063, "volume": 91539.0, "quote_volume": 9728.7235, "trades": 63, "taker_buy_volume": 50256.4, "taker_buy_quote": 5342.86092}, {"ts": 1773451920000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 7449.0, "quote_volume": 791.09321, "trades": 9, "taker_buy_volume": 94.1, "taker_buy_quote": 10.00283}, {"ts": 1773451980000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 72063.7, "quote_volume": 7645.85425, "trades": 100, "taker_buy_volume": 13466.1, "taker_buy_quote": 1430.49943}, {"ts": 1773452040000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 105768.5, "quote_volume": 11201.40903, "trades": 81, "taker_buy_volume": 60170.0, "taker_buy_quote": 6372.52788}, {"ts": 1773452100000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 7417.4, "quote_volume": 785.49511, "trades": 10, "taker_buy_volume": 5296.9, "taker_buy_quote": 560.94171}, {"ts": 1773452160000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 48157.9, "quote_volume": 5099.92161, "trades": 38, "taker_buy_volume": 24118.8, "taker_buy_quote": 2554.18092}, {"ts": 1773452220000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 67631.5, "quote_volume": 7146.95624, "trades": 53, "taker_buy_volume": 23899.2, "taker_buy_quote": 2527.08379}, {"ts": 1773452280000, "open": 0.1058, "high": 0.1058, "low": 0.1054, "close": 0.1055, "volume": 84440.8, "quote_volume": 8913.04549, "trades": 81, "taker_buy_volume": 24144.8, "taker_buy_quote": 2547.81423}, {"ts": 1773452340000, "open": 0.1056, "high": 0.106, "low": 0.1056, "close": 0.1059, "volume": 304361.4, "quote_volume": 32185.39744, "trades": 192, "taker_buy_volume": 220186.5, "taker_buy_quote": 23276.94225}, {"ts": 1773452400000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1057, "volume": 399364.1, "quote_volume": 42200.76973, "trades": 159, "taker_buy_volume": 109190.9, "taker_buy_quote": 11536.27085}, {"ts": 1773452460000, "open": 0.1058, "high": 0.1061, "low": 0.1057, "close": 0.106, "volume": 150282.6, "quote_volume": 15915.06643, "trades": 107, "taker_buy_volume": 63764.0, "taker_buy_quote": 6752.11161}, {"ts": 1773452520000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 38561.3, "quote_volume": 4081.61398, "trades": 42, "taker_buy_volume": 4671.7, "taker_buy_quote": 494.73303}, {"ts": 1773452580000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 21171.0, "quote_volume": 2242.09192, "trades": 16, "taker_buy_volume": 12074.4, "taker_buy_quote": 1278.76198}, {"ts": 1773452640000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 14436.6, "quote_volume": 1530.28808, "trades": 45, "taker_buy_volume": 11552.9, "taker_buy_quote": 1224.61588}, {"ts": 1773452700000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 381.8, "quote_volume": 40.50898, "trades": 4, "taker_buy_volume": 381.8, "taker_buy_quote": 40.50898}, {"ts": 1773452760000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 51280.0, "quote_volume": 5438.91368, "trades": 56, "taker_buy_volume": 15355.6, "taker_buy_quote": 1629.22916}, {"ts": 1773452820000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 25983.4, "quote_volume": 2758.11777, "trades": 38, "taker_buy_volume": 16106.1, "taker_buy_quote": 1710.1466}, {"ts": 1773452880000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 25007.6, "quote_volume": 2660.75393, "trades": 38, "taker_buy_volume": 19097.3, "taker_buy_quote": 2031.89801}, {"ts": 1773452940000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 564.9, "quote_volume": 60.16185, "trades": 11, "taker_buy_volume": 564.9, "taker_buy_quote": 60.16185}, {"ts": 1773453000000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 3137.0, "quote_volume": 334.098, "trades": 13, "taker_buy_volume": 322.9, "taker_buy_quote": 34.39635}, {"ts": 1773453060000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 35091.5, "quote_volume": 3737.24475, "trades": 30, "taker_buy_volume": 4302.1, "taker_buy_quote": 458.17365}, {"ts": 1773453120000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 45148.6, "quote_volume": 4804.67883, "trades": 36, "taker_buy_volume": 11672.1, "taker_buy_quote": 1241.95498}, {"ts": 1773453180000, "open": 0.1066, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 43297.8, "quote_volume": 4606.98544, "trades": 33, "taker_buy_volume": 2138.9, "taker_buy_quote": 227.99735}, {"ts": 1773453240000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 84616.4, "quote_volume": 9008.94515, "trades": 104, "taker_buy_volume": 42786.1, "taker_buy_quote": 4555.51254}, {"ts": 1773453300000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 30679.6, "quote_volume": 3270.43693, "trades": 59, "taker_buy_volume": 23930.0, "taker_buy_quote": 2550.938}, {"ts": 1773453360000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 633.8, "quote_volume": 67.52638, "trades": 10, "taker_buy_volume": 266.8, "taker_buy_quote": 28.44088}, {"ts": 1773453420000, "open": 0.1065, "high": 0.1069, "low": 0.1065, "close": 0.1068, "volume": 59539.7, "quote_volume": 6355.46153, "trades": 170, "taker_buy_volume": 34884.1, "taker_buy_quote": 3721.6843}, {"ts": 1773453480000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 48863.9, "quote_volume": 5221.67822, "trades": 27, "taker_buy_volume": 5199.4, "taker_buy_quote": 555.81586}, {"ts": 1773453540000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 130325.0, "quote_volume": 13930.7128, "trades": 37, "taker_buy_volume": 68563.5, "taker_buy_quote": 7329.43815}, {"ts": 1773453600000, "open": 0.1069, "high": 0.1069, "low": 0.1065, "close": 0.1067, "volume": 83122.5, "quote_volume": 8868.16289, "trades": 85, "taker_buy_volume": 15942.1, "taker_buy_quote": 1702.12906}, {"ts": 1773453660000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 34596.9, "quote_volume": 3684.70818, "trades": 36, "taker_buy_volume": 147.9, "taker_buy_quote": 15.75135}, {"ts": 1773453720000, "open": 0.1065, "high": 0.1066, "low": 0.1063, "close": 0.1064, "volume": 76840.1, "quote_volume": 8180.9639, "trades": 89, "taker_buy_volume": 38805.3, "taker_buy_quote": 4132.68159}, {"ts": 1773453780000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 12753.4, "quote_volume": 1359.29878, "trades": 27, "taker_buy_volume": 12678.4, "taker_buy_quote": 1351.31128}, {"ts": 1773453840000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 18940.8, "quote_volume": 2019.45511, "trades": 22, "taker_buy_volume": 18847.1, "taker_buy_quote": 2009.47606}, {"ts": 1773453900000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1066, "volume": 108651.3, "quote_volume": 11582.193, "trades": 115, "taker_buy_volume": 19317.8, "taker_buy_quote": 2059.79797}, {"ts": 1773453960000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 19147.8, "quote_volume": 2041.15548, "trades": 32, "taker_buy_volume": 7410.8, "taker_buy_quote": 789.99128}, {"ts": 1773454020000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 47192.0, "quote_volume": 5026.94159, "trades": 84, "taker_buy_volume": 24244.8, "taker_buy_quote": 2582.41264}, {"ts": 1773454080000, "open": 0.1066, "high": 0.1066, "low": 0.1062, "close": 0.1064, "volume": 71483.8, "quote_volume": 7604.30574, "trades": 84, "taker_buy_volume": 45093.6, "taker_buy_quote": 4797.2443}, {"ts": 1773454140000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 25630.6, "quote_volume": 2728.88145, "trades": 33, "taker_buy_volume": 25536.8, "taker_buy_quote": 2718.89175}, {"ts": 1773454200000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 436.0, "quote_volume": 46.434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454260000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 57855.1, "quote_volume": 6154.37866, "trades": 94, "taker_buy_volume": 16809.9, "taker_buy_quote": 1788.71965}, {"ts": 1773454320000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 115895.0, "quote_volume": 12345.24671, "trades": 146, "taker_buy_volume": 40949.6, "taker_buy_quote": 4363.04921}, {"ts": 1773454380000, "open": 0.1066, "high": 0.1066, "low": 0.1063, "close": 0.1065, "volume": 20602.3, "quote_volume": 2191.97521, "trades": 41, "taker_buy_volume": 1088.4, "taker_buy_quote": 115.90802}, {"ts": 1773454440000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 59727.4, "quote_volume": 6365.48806, "trades": 75, "taker_buy_volume": 20341.3, "taker_buy_quote": 2168.51153}, {"ts": 1773454500000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 84769.5, "quote_volume": 9037.58311, "trades": 133, "taker_buy_volume": 43354.3, "taker_buy_quote": 4623.55882}, {"ts": 1773454560000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 32053.3, "quote_volume": 3416.39576, "trades": 33, "taker_buy_volume": 6732.5, "taker_buy_quote": 717.77822}, {"ts": 1773454620000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 70546.8, "quote_volume": 7523.32849, "trades": 74, "taker_buy_volume": 25360.2, "taker_buy_quote": 2705.29625}, {"ts": 1773454680000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1065, "volume": 38746.7, "quote_volume": 4127.57808, "trades": 63, "taker_buy_volume": 7810.3, "taker_buy_quote": 832.81255}, {"ts": 1773454740000, "open": 0.1065, "high": 0.1065, "low": 0.1061, "close": 0.1062, "volume": 385707.2, "quote_volume": 41002.6236, "trades": 249, "taker_buy_volume": 123481.9, "taker_buy_quote": 13124.12336}, {"ts": 1773454800000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 80764.5, "quote_volume": 8571.63524, "trades": 72, "taker_buy_volume": 28209.4, "taker_buy_quote": 2994.92545}, {"ts": 1773454860000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 38140.6, "quote_volume": 4043.97594, "trades": 63, "taker_buy_volume": 11835.0, "taker_buy_quote": 1255.65975}, {"ts": 1773454920000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 59759.5, "quote_volume": 6335.57937, "trades": 88, "taker_buy_volume": 13598.1, "taker_buy_quote": 1441.40897}, {"ts": 1773454980000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 23845.4, "quote_volume": 2527.39179, "trades": 26, "taker_buy_volume": 2012.4, "taker_buy_quote": 213.3144}, {"ts": 1773455040000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 68817.6, "quote_volume": 7291.53045, "trades": 80, "taker_buy_volume": 19805.0, "taker_buy_quote": 2099.35384}, {"ts": 1773455100000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.1057, "volume": 60869.4, "quote_volume": 6438.28018, "trades": 142, "taker_buy_volume": 6631.6, "taker_buy_quote": 701.7902}, {"ts": 1773455160000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 42515.4, "quote_volume": 4499.57406, "trades": 33, "taker_buy_volume": 42421.0, "taker_buy_quote": 4489.58654}, {"ts": 1773455220000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 76166.1, "quote_volume": 8056.74602, "trades": 58, "taker_buy_volume": 7957.9, "taker_buy_quote": 841.97851}, {"ts": 1773455280000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 163.6, "quote_volume": 17.30888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455340000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 61937.7, "quote_volume": 6548.94075, "trades": 46, "taker_buy_volume": 5038.1, "taker_buy_quote": 533.03098}, {"ts": 1773455400000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 32477.4, "quote_volume": 3431.73686, "trades": 35, "taker_buy_volume": 13556.5, "taker_buy_quote": 1432.92205}, {"ts": 1773455460000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 141.9, "quote_volume": 14.99883, "trades": 3, "taker_buy_volume": 141.9, "taker_buy_quote": 14.99883}, {"ts": 1773455520000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 133782.1, "quote_volume": 14115.80624, "trades": 196, "taker_buy_volume": 64502.8, "taker_buy_quote": 6803.18186}, {"ts": 1773455580000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 55011.0, "quote_volume": 5798.65919, "trades": 102, "taker_buy_volume": 19027.4, "taker_buy_quote": 2005.48796}, {"ts": 1773455640000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 34153.2, "quote_volume": 3603.28257, "trades": 54, "taker_buy_volume": 8704.0, "taker_buy_quote": 918.23187}, {"ts": 1773455700000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 192800.6, "quote_volume": 20360.67764, "trades": 43, "taker_buy_volume": 184282.4, "taker_buy_quote": 19461.15572}, {"ts": 1773455760000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 84912.6, "quote_volume": 8960.25303, "trades": 105, "taker_buy_volume": 7826.0, "taker_buy_quote": 825.9956}, {"ts": 1773455820000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 56015.6, "quote_volume": 5899.30104, "trades": 99, "taker_buy_volume": 14738.3, "taker_buy_quote": 1553.06077}, {"ts": 1773455880000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 53539.6, "quote_volume": 5638.17771, "trades": 39, "taker_buy_volume": 8362.3, "taker_buy_quote": 881.00802}, {"ts": 1773455940000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 20391.8, "quote_volume": 2147.66119, "trades": 27, "taker_buy_volume": 7796.2, "taker_buy_quote": 821.34451}, {"ts": 1773456000000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 9804.6, "quote_volume": 1034.37168, "trades": 30, "taker_buy_volume": 660.7, "taker_buy_quote": 69.70385}, {"ts": 1773456060000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 31155.6, "quote_volume": 3289.24873, "trades": 42, "taker_buy_volume": 18085.3, "taker_buy_quote": 1909.77231}, {"ts": 1773456120000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 5592.7, "quote_volume": 590.02985, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456180000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 23745.4, "quote_volume": 2502.73577, "trades": 39, "taker_buy_volume": 4232.4, "taker_buy_quote": 446.09496}, {"ts": 1773456240000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 9113.1, "quote_volume": 960.52074, "trades": 9, "taker_buy_volume": 5777.5, "taker_buy_quote": 608.9485}, {"ts": 1773456300000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 41932.4, "quote_volume": 4423.62562, "trades": 41, "taker_buy_volume": 9590.3, "taker_buy_quote": 1012.30255}, {"ts": 1773456360000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 8730.3, "quote_volume": 921.02458, "trades": 9, "taker_buy_volume": 8509.6, "taker_buy_quote": 897.7628}, {"ts": 1773456420000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 46842.9, "quote_volume": 4941.93539, "trades": 75, "taker_buy_volume": 343.8, "taker_buy_quote": 36.28034}, {"ts": 1773456480000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 66879.5, "quote_volume": 7061.63921, "trades": 54, "taker_buy_volume": 58028.8, "taker_buy_quote": 6127.89036}, {"ts": 1773456540000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 7754.7, "quote_volume": 819.66329, "trades": 18, "taker_buy_volume": 817.5, "taker_buy_quote": 86.41732}, {"ts": 1773456600000, "open": 0.1058, "high": 0.1059, "low": 0.1055, "close": 0.1056, "volume": 84650.7, "quote_volume": 8945.59387, "trades": 165, "taker_buy_volume": 4833.7, "taker_buy_quote": 510.73646}, {"ts": 1773456660000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 16360.8, "quote_volume": 1727.69197, "trades": 23, "taker_buy_volume": 870.2, "taker_buy_quote": 91.89312}, {"ts": 1773456720000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 10504.4, "quote_volume": 1110.70025, "trades": 55, "taker_buy_volume": 6514.7, "taker_buy_quote": 688.98896}, {"ts": 1773456780000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 42922.4, "quote_volume": 4537.72359, "trades": 64, "taker_buy_volume": 10641.9, "taker_buy_quote": 1125.07882}, {"ts": 1773456840000, "open": 0.1057, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 90405.2, "quote_volume": 9561.25339, "trades": 146, "taker_buy_volume": 40107.1, "taker_buy_quote": 4243.47066}, {"ts": 1773456900000, "open": 0.1057, "high": 0.106, "low": 0.1057, "close": 0.1058, "volume": 104493.0, "quote_volume": 11059.92231, "trades": 92, "taker_buy_volume": 87096.4, "taker_buy_quote": 9218.8949}, {"ts": 1773456960000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 30478.5, "quote_volume": 3224.55236, "trades": 27, "taker_buy_volume": 8792.3, "taker_buy_quote": 930.22534}, {"ts": 1773457020000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 32692.8, "quote_volume": 3456.51702, "trades": 48, "taker_buy_volume": 8880.6, "taker_buy_quote": 939.56748}, {"ts": 1773457080000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 24177.5, "quote_volume": 2555.58255, "trades": 14, "taker_buy_volume": 208.0, "taker_buy_quote": 22.0064}, {"ts": 1773457140000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 19881.0, "quote_volume": 2101.43597, "trades": 19, "taker_buy_volume": 142.7, "taker_buy_quote": 15.09766}, {"ts": 1773457200000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 38948.6, "quote_volume": 4122.39908, "trades": 40, "taker_buy_volume": 31297.4, "taker_buy_quote": 3312.90212}, {"ts": 1773457260000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 75.5, "quote_volume": 7.9879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457320000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 31760.3, "quote_volume": 3363.53275, "trades": 42, "taker_buy_volume": 31571.7, "taker_buy_quote": 3343.54964}, {"ts": 1773457380000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 42720.9, "quote_volume": 4529.87457, "trades": 53, "taker_buy_volume": 11876.1, "taker_buy_quote": 1259.6276}, {"ts": 1773457440000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 34338.6, "quote_volume": 3640.45432, "trades": 47, "taker_buy_volume": 15582.6, "taker_buy_quote": 1651.87099}, {"ts": 1773457500000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 29335.7, "quote_volume": 3112.46149, "trades": 44, "taker_buy_volume": 5933.5, "taker_buy_quote": 629.54435}, {"ts": 1773457560000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 66467.1, "quote_volume": 7058.79096, "trades": 163, "taker_buy_volume": 35156.9, "taker_buy_quote": 3734.60127}, {"ts": 1773457620000, "open": 0.1062, "high": 0.1064, "low": 0.1061, "close": 0.1063, "volume": 35155.3, "quote_volume": 3736.10708, "trades": 50, "taker_buy_volume": 23627.3, "taker_buy_quote": 2510.7439}, {"ts": 1773457680000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 83147.7, "quote_volume": 8831.25798, "trades": 118, "taker_buy_volume": 20202.1, "taker_buy_quote": 2145.51071}, {"ts": 1773457740000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 10946.5, "quote_volume": 1162.4683, "trades": 17, "taker_buy_volume": 929.2, "taker_buy_quote": 98.68104}, {"ts": 1773457800000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 60506.2, "quote_volume": 6420.64231, "trades": 75, "taker_buy_volume": 22245.1, "taker_buy_quote": 2361.0612}, {"ts": 1773457860000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 24542.7, "quote_volume": 2603.97053, "trades": 22, "taker_buy_volume": 17353.6, "taker_buy_quote": 1841.21696}, {"ts": 1773457920000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457980000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 30675.9, "quote_volume": 3257.70338, "trades": 33, "taker_buy_volume": 23316.6, "taker_buy_quote": 2476.22292}, {"ts": 1773458040000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 61457.1, "quote_volume": 6522.20617, "trades": 84, "taker_buy_volume": 28968.2, "taker_buy_quote": 3075.13388}, {"ts": 1773458100000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 27931.1, "quote_volume": 2966.25647, "trades": 26, "taker_buy_volume": 10968.1, "taker_buy_quote": 1164.81222}, {"ts": 1773458160000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1064, "volume": 37742.2, "quote_volume": 4014.98794, "trades": 69, "taker_buy_volume": 20943.6, "taker_buy_quote": 2228.26322}, {"ts": 1773458220000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 48635.7, "quote_volume": 5169.25429, "trades": 75, "taker_buy_volume": 7665.4, "taker_buy_quote": 814.95585}, {"ts": 1773458280000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 30501.3, "quote_volume": 3241.48722, "trades": 43, "taker_buy_volume": 7074.8, "taker_buy_quote": 751.34376}, {"ts": 1773458340000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 34712.1, "quote_volume": 3684.49729, "trades": 72, "taker_buy_volume": 1341.8, "taker_buy_quote": 142.49916}, {"ts": 1773458400000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 704.0, "quote_volume": 74.624, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458460000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 27814.4, "quote_volume": 2948.3264, "trades": 85, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458520000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 21874.1, "quote_volume": 2318.6546, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458580000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 22711.0, "quote_volume": 2405.0949, "trades": 46, "taker_buy_volume": 7896.9, "taker_buy_quote": 836.28171}, {"ts": 1773458640000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 20435.5, "quote_volume": 2165.39391, "trades": 33, "taker_buy_volume": 12744.6, "taker_buy_quote": 1350.9276}, {"ts": 1773458700000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 22358.9, "quote_volume": 2370.0434, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458760000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 23493.7, "quote_volume": 2488.48014, "trades": 43, "taker_buy_volume": 2212.9, "taker_buy_quote": 234.7182}, {"ts": 1773458820000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 12294.4, "quote_volume": 1302.88218, "trades": 29, "taker_buy_volume": 1851.5, "taker_buy_quote": 196.259}, {"ts": 1773458880000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 1875.0, "quote_volume": 198.72159, "trades": 20, "taker_buy_volume": 295.9, "taker_buy_quote": 31.3654}, {"ts": 1773458940000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459000000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 18885.9, "quote_volume": 2000.01681, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459060000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 38922.2, "quote_volume": 4121.86853, "trades": 39, "taker_buy_volume": 418.7, "taker_buy_quote": 44.34788}, {"ts": 1773459120000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 76678.6, "quote_volume": 8132.52348, "trades": 69, "taker_buy_volume": 52787.7, "taker_buy_quote": 5598.63305}, {"ts": 1773459180000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 61172.5, "quote_volume": 6485.67864, "trades": 99, "taker_buy_volume": 19063.6, "taker_buy_quote": 2022.13524}, {"ts": 1773459240000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 23715.6, "quote_volume": 2513.8536, "trades": 45, "taker_buy_volume": 8767.5, "taker_buy_quote": 929.355}, {"ts": 1773459300000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 40066.2, "quote_volume": 4241.11566, "trades": 70, "taker_buy_volume": 1888.0, "taker_buy_quote": 199.9392}, {"ts": 1773459360000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 54561.7, "quote_volume": 5772.62786, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459420000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 39660.8, "quote_volume": 4198.96991, "trades": 38, "taker_buy_volume": 24917.5, "taker_buy_quote": 2638.76325}, {"ts": 1773459480000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 15130.0, "quote_volume": 1601.82059, "trades": 25, "taker_buy_volume": 8274.9, "taker_buy_quote": 876.31191}, {"ts": 1773459540000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 60119.1, "quote_volume": 6367.13691, "trades": 52, "taker_buy_volume": 15749.2, "taker_buy_quote": 1669.39029}, {"ts": 1773459600000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 2664.1, "quote_volume": 282.40497, "trades": 20, "taker_buy_volume": 352.5, "taker_buy_quote": 37.37537}, {"ts": 1773459660000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 4429.7, "quote_volume": 469.98269, "trades": 8, "taker_buy_volume": 4344.9, "taker_buy_quote": 460.99389}, {"ts": 1773459720000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 15421.9, "quote_volume": 1636.27113, "trades": 25, "taker_buy_volume": 6293.5, "taker_buy_quote": 667.74789}, {"ts": 1773459780000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 51216.8, "quote_volume": 5435.49837, "trades": 47, "taker_buy_volume": 44458.1, "taker_buy_quote": 4718.4003}, {"ts": 1773459840000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 38117.9, "quote_volume": 4039.7441, "trades": 38, "taker_buy_volume": 9545.7, "taker_buy_quote": 1011.85363}, {"ts": 1773459900000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 40869.9, "quote_volume": 4331.9411, "trades": 42, "taker_buy_volume": 10533.0, "taker_buy_quote": 1116.50742}, {"ts": 1773459960000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 7277.3, "quote_volume": 771.40228, "trades": 13, "taker_buy_volume": 538.1, "taker_buy_quote": 57.04708}, {"ts": 1773460020000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 273.4, "quote_volume": 28.98888, "trades": 4, "taker_buy_volume": 84.8, "taker_buy_quote": 8.99728}, {"ts": 1773460080000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 4036.5, "quote_volume": 428.24814, "trades": 13, "taker_buy_volume": 3791.4, "taker_buy_quote": 402.26754}, {"ts": 1773460140000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 876.0, "quote_volume": 92.93607, "trades": 8, "taker_buy_volume": 800.7, "taker_buy_quote": 84.95427}, {"ts": 1773460200000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 4130.9, "quote_volume": 438.26496, "trades": 30, "taker_buy_volume": 3159.4, "taker_buy_quote": 335.21234}, {"ts": 1773460260000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 29604.8, "quote_volume": 3140.80259, "trades": 41, "taker_buy_volume": 4854.1, "taker_buy_quote": 515.05847}, {"ts": 1773460320000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1049.3, "quote_volume": 111.23703, "trades": 5, "taker_buy_volume": 112.3, "taker_buy_quote": 11.91503}, {"ts": 1773460380000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 904.0, "quote_volume": 95.824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460440000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 6802.8, "quote_volume": 721.51964, "trades": 42, "taker_buy_volume": 1569.8, "taker_buy_quote": 166.55578}, {"ts": 1773460500000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 19632.5, "quote_volume": 2081.32084, "trades": 51, "taker_buy_volume": 2758.4, "taker_buy_quote": 292.66624}, {"ts": 1773460560000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 23164.4, "quote_volume": 2455.59017, "trades": 71, "taker_buy_volume": 1637.7, "taker_buy_quote": 173.75997}, {"ts": 1773460620000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 639.8, "quote_volume": 67.83562, "trades": 4, "taker_buy_volume": 168.2, "taker_buy_quote": 17.84602}, {"ts": 1773460680000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460740000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 7468.2, "quote_volume": 792.75695, "trades": 22, "taker_buy_volume": 7468.2, "taker_buy_quote": 792.75695}, {"ts": 1773460800000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 88599.6, "quote_volume": 9400.7619, "trades": 95, "taker_buy_volume": 22478.7, "taker_buy_quote": 2385.90967}, {"ts": 1773460860000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 48193.9, "quote_volume": 5113.38527, "trades": 48, "taker_buy_volume": 10390.6, "taker_buy_quote": 1103.18918}, {"ts": 1773460920000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 15972.8, "quote_volume": 1694.00279, "trades": 18, "taker_buy_volume": 7115.9, "taker_buy_quote": 754.99699}, {"ts": 1773460980000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 11758.4, "quote_volume": 1248.52402, "trades": 50, "taker_buy_volume": 11234.6, "taker_buy_quote": 1192.90399}, {"ts": 1773461040000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 40782.1, "quote_volume": 4335.75176, "trades": 74, "taker_buy_volume": 20417.0, "taker_buy_quote": 2170.878}, {"ts": 1773461100000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 114433.0, "quote_volume": 12183.34831, "trades": 122, "taker_buy_volume": 55620.8, "taker_buy_quote": 5921.7287}, {"ts": 1773461160000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 46652.7, "quote_volume": 4968.53013, "trades": 45, "taker_buy_volume": 22471.8, "taker_buy_quote": 2393.2746}, {"ts": 1773461220000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 32211.8, "quote_volume": 3428.66857, "trades": 45, "taker_buy_volume": 13330.5, "taker_buy_quote": 1419.69825}, {"ts": 1773461280000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 28572.0, "quote_volume": 3047.79007, "trades": 65, "taker_buy_volume": 28030.3, "taker_buy_quote": 2989.99068}, {"ts": 1773461340000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 128450.0, "quote_volume": 13702.47744, "trades": 86, "taker_buy_volume": 47109.8, "taker_buy_quote": 5026.57647}, {"ts": 1773461400000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 116015.7, "quote_volume": 12376.999, "trades": 52, "taker_buy_volume": 4735.9, "taker_buy_quote": 505.32053}, {"ts": 1773461460000, "open": 0.1067, "high": 0.1068, "low": 0.1065, "close": 0.1067, "volume": 141961.4, "quote_volume": 15139.47297, "trades": 113, "taker_buy_volume": 89408.9, "taker_buy_quote": 9538.52954}, {"ts": 1773461520000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 42870.2, "quote_volume": 4572.42825, "trades": 42, "taker_buy_volume": 18417.6, "taker_buy_quote": 1965.21202}, {"ts": 1773461580000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 14709.0, "quote_volume": 1569.4503, "trades": 7, "taker_buy_volume": 5424.6, "taker_buy_quote": 578.80482}, {"ts": 1773461640000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 29454.5, "quote_volume": 3143.8475, "trades": 31, "taker_buy_volume": 985.4, "taker_buy_quote": 105.24072}, {"ts": 1773461700000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 76730.0, "quote_volume": 8183.12133, "trades": 79, "taker_buy_volume": 6935.4, "taker_buy_quote": 740.01467}, {"ts": 1773461760000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461820000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 50915.2, "quote_volume": 5427.56032, "trades": 14, "taker_buy_volume": 50915.2, "taker_buy_quote": 5427.56032}, {"ts": 1773461880000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 101391.3, "quote_volume": 10804.65163, "trades": 130, "taker_buy_volume": 10110.2, "taker_buy_quote": 1077.86334}, {"ts": 1773461940000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 57228.1, "quote_volume": 6105.95047, "trades": 36, "taker_buy_volume": 56488.8, "taker_buy_quote": 6027.14109}, {"ts": 1773462000000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 58889.5, "quote_volume": 6280.72186, "trades": 106, "taker_buy_volume": 9660.6, "taker_buy_quote": 1030.78602}, {"ts": 1773462060000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 23400.9, "quote_volume": 2494.53594, "trades": 33, "taker_buy_volume": 3526.0, "taker_buy_quote": 375.8716}, {"ts": 1773462120000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 113221.0, "quote_volume": 12068.49418, "trades": 106, "taker_buy_volume": 57119.8, "taker_buy_quote": 6089.43318}, {"ts": 1773462180000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 32931.2, "quote_volume": 3510.6452, "trades": 64, "taker_buy_volume": 6844.0, "taker_buy_quote": 729.74968}, {"ts": 1773462240000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 45914.1, "quote_volume": 4894.50501, "trades": 82, "taker_buy_volume": 3010.4, "taker_buy_quote": 320.97059}, {"ts": 1773462300000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 28064.9, "quote_volume": 2993.9647, "trades": 69, "taker_buy_volume": 6859.7, "taker_buy_quote": 731.99664}, {"ts": 1773462360000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 22411.1, "quote_volume": 2389.293, "trades": 46, "taker_buy_volume": 2697.4, "taker_buy_quote": 287.81258}, {"ts": 1773462420000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 13697.1, "quote_volume": 1461.53818, "trades": 22, "taker_buy_volume": 12887.5, "taker_buy_quote": 1375.16978}, {"ts": 1773462480000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 40636.4, "quote_volume": 4343.66932, "trades": 45, "taker_buy_volume": 39042.7, "taker_buy_quote": 4173.32991}, {"ts": 1773462540000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 95271.8, "quote_volume": 10182.92003, "trades": 89, "taker_buy_volume": 28347.9, "taker_buy_quote": 3030.64743}, {"ts": 1773462600000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 23576.8, "quote_volume": 2520.18666, "trades": 37, "taker_buy_volume": 1038.3, "taker_buy_quote": 110.99427}, {"ts": 1773462660000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 26668.9, "quote_volume": 2849.69274, "trades": 38, "taker_buy_volume": 14161.4, "taker_buy_quote": 1513.88146}, {"ts": 1773462720000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 383.1, "quote_volume": 40.97209, "trades": 5, "taker_buy_volume": 187.0, "taker_buy_quote": 20.009}, {"ts": 1773462780000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 936.1, "quote_volume": 100.15243, "trades": 13, "taker_buy_volume": 833.4, "taker_buy_quote": 89.1738}, {"ts": 1773462840000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2471.5, "quote_volume": 264.5339, "trades": 24, "taker_buy_volume": 2378.1, "taker_buy_quote": 254.5401}, {"ts": 1773462900000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 5994.4, "quote_volume": 641.97503, "trades": 17, "taker_buy_volume": 5742.3, "taker_buy_quote": 615.00033}, {"ts": 1773462960000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 23936.4, "quote_volume": 2561.77688, "trades": 34, "taker_buy_volume": 5175.5, "taker_buy_quote": 554.29605}, {"ts": 1773463020000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 11786.8, "quote_volume": 1263.15727, "trades": 32, "taker_buy_volume": 11727.4, "taker_buy_quote": 1256.79553}, {"ts": 1773463080000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 61933.2, "quote_volume": 6651.76389, "trades": 100, "taker_buy_volume": 30372.7, "taker_buy_quote": 3262.77364}, {"ts": 1773463140000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 31343.9, "quote_volume": 3366.9023, "trades": 75, "taker_buy_volume": 5674.4, "taker_buy_quote": 609.998}, {"ts": 1773463200000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 26033.5, "quote_volume": 2796.16829, "trades": 36, "taker_buy_volume": 2383.2, "taker_buy_quote": 256.12607}, {"ts": 1773463260000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 1099.0, "quote_volume": 118.12991, "trades": 12, "taker_buy_volume": 973.1, "taker_buy_quote": 104.60825}, {"ts": 1773463320000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 28357.4, "quote_volume": 3048.51414, "trades": 36, "taker_buy_volume": 20381.5, "taker_buy_quote": 2191.11512}, {"ts": 1773463380000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 78224.1, "quote_volume": 8407.28566, "trades": 115, "taker_buy_volume": 8165.0, "taker_buy_quote": 877.7929}, {"ts": 1773463440000, "open": 0.1075, "high": 0.1077, "low": 0.1072, "close": 0.1075, "volume": 263985.8, "quote_volume": 28367.31121, "trades": 204, "taker_buy_volume": 124964.4, "taker_buy_quote": 13435.09093}, {"ts": 1773463500000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 40063.8, "quote_volume": 4302.85212, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463560000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 45819.8, "quote_volume": 4919.3137, "trades": 79, "taker_buy_volume": 8410.5, "taker_buy_quote": 903.59089}, {"ts": 1773463620000, "open": 0.1073, "high": 0.1075, "low": 0.1072, "close": 0.1073, "volume": 120262.3, "quote_volume": 12911.26037, "trades": 130, "taker_buy_volume": 53583.8, "taker_buy_quote": 5753.96014}, {"ts": 1773463680000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 38301.0, "quote_volume": 4113.5247, "trades": 28, "taker_buy_volume": 19394.9, "taker_buy_quote": 2083.95375}, {"ts": 1773463740000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 43874.4, "quote_volume": 4716.65332, "trades": 62, "taker_buy_volume": 10569.1, "taker_buy_quote": 1136.34193}, {"ts": 1773463800000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 63498.8, "quote_volume": 6824.24296, "trades": 47, "taker_buy_volume": 13527.7, "taker_buy_quote": 1454.23336}, {"ts": 1773463860000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 368979.9, "quote_volume": 39598.28519, "trades": 159, "taker_buy_volume": 34434.5, "taker_buy_quote": 3691.81228}, {"ts": 1773463920000, "open": 0.1071, "high": 0.1071, "low": 0.1067, "close": 0.1067, "volume": 423211.2, "quote_volume": 45235.21165, "trades": 193, "taker_buy_volume": 52607.8, "taker_buy_quote": 5629.4001}, {"ts": 1773463980000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 113415.0, "quote_volume": 12106.707, "trades": 74, "taker_buy_volume": 47896.6, "taker_buy_quote": 5113.15602}, {"ts": 1773464040000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 49349.1, "quote_volume": 5266.71186, "trades": 104, "taker_buy_volume": 16079.1, "taker_buy_quote": 1716.74533}, {"ts": 1773464100000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 971.1, "quote_volume": 103.71443, "trades": 11, "taker_buy_volume": 802.8, "taker_buy_quote": 85.74934}, {"ts": 1773464160000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 51680.0, "quote_volume": 5515.8567, "trades": 45, "taker_buy_volume": 17160.9, "taker_buy_quote": 1831.82056}, {"ts": 1773464220000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 13445.3, "quote_volume": 1434.38587, "trades": 54, "taker_buy_volume": 2609.1, "taker_buy_quote": 278.43718}, {"ts": 1773464280000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 12858.5, "quote_volume": 1372.39511, "trades": 19, "taker_buy_volume": 4542.2, "taker_buy_quote": 485.0459}, {"ts": 1773464340000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 19663.3, "quote_volume": 2098.07411, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464400000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 78724.3, "quote_volume": 8405.78775, "trades": 91, "taker_buy_volume": 32767.2, "taker_buy_quote": 3499.61936}, {"ts": 1773464460000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 15841.4, "quote_volume": 1690.20171, "trades": 26, "taker_buy_volume": 14751.7, "taker_buy_quote": 1574.00639}, {"ts": 1773464520000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 93823.0, "quote_volume": 10001.03387, "trades": 89, "taker_buy_volume": 43976.8, "taker_buy_quote": 4689.77109}, {"ts": 1773464580000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 61073.3, "quote_volume": 6503.76804, "trades": 65, "taker_buy_volume": 825.5, "taker_buy_quote": 87.96129}, {"ts": 1773464640000, "open": 0.1065, "high": 0.1065, "low": 0.1062, "close": 0.1062, "volume": 68388.7, "quote_volume": 7270.91043, "trades": 108, "taker_buy_volume": 2312.1, "taker_buy_quote": 246.09321}, {"ts": 1773464700000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 116565.2, "quote_volume": 12354.22639, "trades": 172, "taker_buy_volume": 9399.9, "taker_buy_quote": 996.43303}, {"ts": 1773464760000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 36770.7, "quote_volume": 3894.10023, "trades": 35, "taker_buy_volume": 18455.0, "taker_buy_quote": 1954.4676}, {"ts": 1773464820000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.1061, "volume": 46734.3, "quote_volume": 4956.55144, "trades": 61, "taker_buy_volume": 16565.9, "taker_buy_quote": 1757.59643}, {"ts": 1773464880000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 83257.6, "quote_volume": 8829.45868, "trades": 60, "taker_buy_volume": 28196.1, "taker_buy_quote": 2991.60621}, {"ts": 1773464940000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 51254.5, "quote_volume": 5433.73045, "trades": 56, "taker_buy_volume": 15271.0, "taker_buy_quote": 1620.21304}, {"ts": 1773465000000, "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.1059, "volume": 87753.7, "quote_volume": 9291.5682, "trades": 93, "taker_buy_volume": 26020.7, "taker_buy_quote": 2755.49035}, {"ts": 1773465060000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 14224.6, "quote_volume": 1506.37476, "trades": 22, "taker_buy_volume": 13473.8, "taker_buy_quote": 1426.87542}, {"ts": 1773465120000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 25677.9, "quote_volume": 2719.68375, "trades": 36, "taker_buy_volume": 6716.6, "taker_buy_quote": 711.68208}, {"ts": 1773465180000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 896.1, "quote_volume": 94.91208, "trades": 14, "taker_buy_volume": 399.7, "taker_buy_quote": 42.34332}, {"ts": 1773465240000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 6645.7, "quote_volume": 703.78906, "trades": 11, "taker_buy_volume": 94.3, "taker_buy_quote": 9.9958}, {"ts": 1773465300000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 32154.3, "quote_volume": 3408.45005, "trades": 41, "taker_buy_volume": 5241.0, "taker_buy_quote": 555.64025}, {"ts": 1773465360000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 67153.4, "quote_volume": 7125.43436, "trades": 76, "taker_buy_volume": 29265.3, "taker_buy_quote": 3105.80233}, {"ts": 1773465420000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 46477.9, "quote_volume": 4926.6574, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465480000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 5684.6, "quote_volume": 602.5676, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465540000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 27732.3, "quote_volume": 2939.5776, "trades": 33, "taker_buy_volume": 15510.0, "taker_buy_quote": 1644.06}, {"ts": 1773465600000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 17391.6, "quote_volume": 1843.496, "trades": 14, "taker_buy_volume": 448.0, "taker_buy_quote": 47.488}, {"ts": 1773465660000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 27626.2, "quote_volume": 2931.17929, "trades": 33, "taker_buy_volume": 22507.4, "taker_buy_quote": 2388.09261}, {"ts": 1773465720000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 54110.0, "quote_volume": 5736.25179, "trades": 67, "taker_buy_volume": 17934.1, "taker_buy_quote": 1901.68417}, {"ts": 1773465780000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 76259.0, "quote_volume": 8092.49413, "trades": 69, "taker_buy_volume": 42195.5, "taker_buy_quote": 4478.543}, {"ts": 1773465840000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 48907.0, "quote_volume": 5189.02575, "trades": 46, "taker_buy_volume": 13680.9, "taker_buy_quote": 1451.54349}, {"ts": 1773465900000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 3869.7, "quote_volume": 410.57517, "trades": 3, "taker_buy_volume": 3869.7, "taker_buy_quote": 410.57517}, {"ts": 1773465960000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 29789.1, "quote_volume": 3157.6446, "trades": 30, "taker_buy_volume": 3870.0, "taker_buy_quote": 410.22}, {"ts": 1773466020000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 33044.4, "quote_volume": 3499.35556, "trades": 35, "taker_buy_volume": 14158.6, "taker_buy_quote": 1499.39574}, {"ts": 1773466080000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 5874.4, "quote_volume": 622.09896, "trades": 6, "taker_buy_volume": 5625.6, "taker_buy_quote": 595.75104}, {"ts": 1773466140000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 21451.7, "quote_volume": 2269.58986, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466200000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1057, "volume": 56394.3, "quote_volume": 5958.49333, "trades": 72, "taker_buy_volume": 19501.3, "taker_buy_quote": 2061.6509}, {"ts": 1773466260000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 60825.1, "quote_volume": 6425.38281, "trades": 49, "taker_buy_volume": 49115.3, "taker_buy_quote": 5188.82793}, {"ts": 1773466320000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1054, "volume": 169937.0, "quote_volume": 17915.95338, "trades": 154, "taker_buy_volume": 67515.6, "taker_buy_quote": 7119.2734}, {"ts": 1773466380000, "open": 0.1055, "high": 0.1055, "low": 0.1049, "close": 0.105, "volume": 461303.9, "quote_volume": 48500.01572, "trades": 351, "taker_buy_volume": 71832.8, "taker_buy_quote": 7555.51862}, {"ts": 1773466440000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 86275.9, "quote_volume": 9069.87199, "trades": 68, "taker_buy_volume": 38260.9, "taker_buy_quote": 4023.50309}, {"ts": 1773466500000, "open": 0.1051, "high": 0.1052, "low": 0.1048, "close": 0.1049, "volume": 196785.5, "quote_volume": 20657.08744, "trades": 241, "taker_buy_volume": 66361.7, "taker_buy_quote": 6968.02865}, {"ts": 1773466560000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 171797.7, "quote_volume": 18027.45481, "trades": 372, "taker_buy_volume": 56234.6, "taker_buy_quote": 5903.28416}, {"ts": 1773466620000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1048, "volume": 220922.6, "quote_volume": 23169.4523, "trades": 201, "taker_buy_volume": 34764.9, "taker_buy_quote": 3645.51987}, {"ts": 1773466680000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 103202.7, "quote_volume": 10812.09113, "trades": 94, "taker_buy_volume": 11800.3, "taker_buy_quote": 1237.09704}, {"ts": 1773466740000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 74086.4, "quote_volume": 7766.29009, "trades": 89, "taker_buy_volume": 41588.7, "taker_buy_quote": 4361.28712}, {"ts": 1773466800000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 49062.9, "quote_volume": 5142.18115, "trades": 72, "taker_buy_volume": 6199.4, "taker_buy_quote": 650.08635}, {"ts": 1773466860000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 65891.4, "quote_volume": 6916.41841, "trades": 54, "taker_buy_volume": 42062.7, "taker_buy_quote": 4414.41539}, {"ts": 1773466920000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 69509.2, "quote_volume": 7302.58232, "trades": 81, "taker_buy_volume": 22359.9, "taker_buy_quote": 2348.73377}, {"ts": 1773466980000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 7250.3, "quote_volume": 762.00653, "trades": 6, "taker_buy_volume": 250.0, "taker_buy_quote": 26.275}, {"ts": 1773467040000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 26947.7, "quote_volume": 2834.63731, "trades": 22, "taker_buy_volume": 13730.1, "taker_buy_quote": 1444.79527}, {"ts": 1773467100000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 9441.4, "quote_volume": 994.17942, "trades": 14, "taker_buy_volume": 2922.4, "taker_buy_quote": 307.72872}, {"ts": 1773467160000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 41087.1, "quote_volume": 4330.61001, "trades": 41, "taker_buy_volume": 5495.4, "taker_buy_quote": 579.46566}, {"ts": 1773467220000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 2376.7, "quote_volume": 250.39209, "trades": 32, "taker_buy_volume": 1255.8, "taker_buy_quote": 132.36132}, {"ts": 1773467280000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 37919.6, "quote_volume": 3996.82172, "trades": 57, "taker_buy_volume": 5681.8, "taker_buy_quote": 598.96811}, {"ts": 1773467340000, "open": 0.1055, "high": 0.1057, "low": 0.1053, "close": 0.1056, "volume": 156482.9, "quote_volume": 16507.1524, "trades": 175, "taker_buy_volume": 49621.7, "taker_buy_quote": 5236.66178}, {"ts": 1773467400000, "open": 0.1057, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 239238.2, "quote_volume": 25267.11577, "trades": 179, "taker_buy_volume": 89883.6, "taker_buy_quote": 9497.35639}, {"ts": 1773467460000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 131287.4, "quote_volume": 13837.21092, "trades": 132, "taker_buy_volume": 52975.7, "taker_buy_quote": 5585.63609}, {"ts": 1773467520000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 41857.5, "quote_volume": 4412.13398, "trades": 69, "taker_buy_volume": 15276.0, "taker_buy_quote": 1610.49775}, {"ts": 1773467580000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 8632.1, "quote_volume": 910.73443, "trades": 26, "taker_buy_volume": 2089.4, "taker_buy_quote": 220.49034}, {"ts": 1773467640000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 80087.2, "quote_volume": 8457.20118, "trades": 163, "taker_buy_volume": 14140.5, "taker_buy_quote": 1493.88557}, {"ts": 1773467700000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 17273.2, "quote_volume": 1822.51478, "trades": 39, "taker_buy_volume": 2565.9, "taker_buy_quote": 270.89463}, {"ts": 1773467760000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1498.9, "quote_volume": 158.27343, "trades": 18, "taker_buy_volume": 1394.8, "taker_buy_quote": 147.29088}, {"ts": 1773467820000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 435.4, "quote_volume": 45.95269, "trades": 7, "taker_buy_volume": 179.9, "taker_buy_quote": 18.99744}, {"ts": 1773467880000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 4461.0, "quote_volume": 471.07119, "trades": 22, "taker_buy_volume": 693.7, "taker_buy_quote": 73.25472}, {"ts": 1773467940000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 19419.5, "quote_volume": 2048.76606, "trades": 47, "taker_buy_volume": 236.8, "taker_buy_quote": 24.99756}, {"ts": 1773468000000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 69171.6, "quote_volume": 7291.77926, "trades": 184, "taker_buy_volume": 18665.0, "taker_buy_quote": 1968.02669}, {"ts": 1773468060000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 2097.6, "quote_volume": 221.09747, "trades": 16, "taker_buy_volume": 104.3, "taker_buy_quote": 11.00365}, {"ts": 1773468120000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 39150.0, "quote_volume": 4131.13122, "trades": 44, "taker_buy_volume": 24635.2, "taker_buy_quote": 2599.9258}, {"ts": 1773468180000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 49148.3, "quote_volume": 5193.19526, "trades": 42, "taker_buy_volume": 39108.0, "taker_buy_quote": 4132.94905}, {"ts": 1773468240000, "open": 0.1056, "high": 0.1059, "low": 0.1055, "close": 0.1057, "volume": 146658.0, "quote_volume": 15501.70915, "trades": 185, "taker_buy_volume": 60235.4, "taker_buy_quote": 6368.97773}, {"ts": 1773468300000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 319421.9, "quote_volume": 33728.72875, "trades": 294, "taker_buy_volume": 11701.8, "taker_buy_quote": 1236.4751}, {"ts": 1773468360000, "open": 0.1055, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 125162.3, "quote_volume": 13222.1465, "trades": 67, "taker_buy_volume": 54321.6, "taker_buy_quote": 5741.25086}, {"ts": 1773468420000, "open": 0.1056, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 143006.7, "quote_volume": 15109.76527, "trades": 180, "taker_buy_volume": 16613.8, "taker_buy_quote": 1756.3677}, {"ts": 1773468480000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 69765.1, "quote_volume": 7365.96496, "trades": 64, "taker_buy_volume": 4228.7, "taker_buy_quote": 446.93922}, {"ts": 1773468540000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 184.0, "quote_volume": 19.4304, "trades": 3, "taker_buy_volume": 184.0, "taker_buy_quote": 19.4304}, {"ts": 1773468600000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 174115.2, "quote_volume": 18367.25791, "trades": 90, "taker_buy_volume": 789.0, "taker_buy_quote": 83.2395}, {"ts": 1773468660000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 146624.8, "quote_volume": 15462.25516, "trades": 139, "taker_buy_volume": 29927.4, "taker_buy_quote": 3159.02256}, {"ts": 1773468720000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 62329.9, "quote_volume": 6570.0904, "trades": 92, "taker_buy_volume": 15816.7, "taker_buy_quote": 1667.59912}, {"ts": 1773468780000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 445.5, "quote_volume": 46.99267, "trades": 5, "taker_buy_volume": 369.7, "taker_buy_quote": 39.00335}, {"ts": 1773468840000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 36256.6, "quote_volume": 3824.45507, "trades": 50, "taker_buy_volume": 8775.1, "taker_buy_quote": 926.38122}, {"ts": 1773468900000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 19050.8, "quote_volume": 2007.40101, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468960000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 135371.1, "quote_volume": 14253.05466, "trades": 194, "taker_buy_volume": 7967.7, "taker_buy_quote": 838.9893}, {"ts": 1773469020000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 44409.8, "quote_volume": 4670.93968, "trades": 45, "taker_buy_volume": 24955.2, "taker_buy_quote": 2625.64668}, {"ts": 1773469080000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 81312.7, "quote_volume": 8540.53138, "trades": 104, "taker_buy_volume": 36779.1, "taker_buy_quote": 3862.85355}, {"ts": 1773469140000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 34650.3, "quote_volume": 3639.32085, "trades": 77, "taker_buy_volume": 7229.8, "taker_buy_quote": 759.76256}, {"ts": 1773469200000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 15547.7, "quote_volume": 1632.5085, "trades": 38, "taker_buy_volume": 1219.7, "taker_buy_quote": 128.0685}, {"ts": 1773469260000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 74951.7, "quote_volume": 7870.05483, "trades": 81, "taker_buy_volume": 11862.7, "taker_buy_quote": 1246.16574}, {"ts": 1773469320000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 36461.0, "quote_volume": 3826.63214, "trades": 36, "taker_buy_volume": 16268.4, "taker_buy_quote": 1708.182}, {"ts": 1773469380000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 23183.2, "quote_volume": 2434.62546, "trades": 40, "taker_buy_volume": 10292.1, "taker_buy_quote": 1081.05996}, {"ts": 1773469440000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 102935.3, "quote_volume": 10795.56839, "trades": 121, "taker_buy_volume": 16747.1, "taker_buy_quote": 1756.66165}, {"ts": 1773469500000, "open": 0.1048, "high": 0.1048, "low": 0.1043, "close": 0.1044, "volume": 592175.5, "quote_volume": 61898.60626, "trades": 337, "taker_buy_volume": 238992.3, "taker_buy_quote": 24984.31916}, {"ts": 1773469560000, "open": 0.1044, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 76208.9, "quote_volume": 7960.58392, "trades": 177, "taker_buy_volume": 27446.4, "taker_buy_quote": 2869.19022}, {"ts": 1773469620000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 26832.9, "quote_volume": 2805.0564, "trades": 40, "taker_buy_volume": 7485.2, "taker_buy_quote": 782.93505}, {"ts": 1773469680000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 4982.0, "quote_volume": 521.50434, "trades": 18, "taker_buy_volume": 3871.4, "taker_buy_quote": 405.33558}, {"ts": 1773469740000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 32834.1, "quote_volume": 3437.11027, "trades": 33, "taker_buy_volume": 6991.3, "taker_buy_quote": 732.36439}, {"ts": 1773469800000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 35233.1, "quote_volume": 3683.23304, "trades": 50, "taker_buy_volume": 922.3, "taker_buy_quote": 96.47258}, {"ts": 1773469860000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 21990.9, "quote_volume": 2298.70798, "trades": 32, "taker_buy_volume": 4294.6, "taker_buy_quote": 449.43508}, {"ts": 1773469920000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 70065.4, "quote_volume": 7324.22076, "trades": 86, "taker_buy_volume": 27095.6, "taker_buy_quote": 2832.83724}, {"ts": 1773469980000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 1181.1, "quote_volume": 123.52388, "trades": 3, "taker_buy_volume": 989.3, "taker_buy_quote": 103.48078}, {"ts": 1773470040000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 40329.2, "quote_volume": 4214.43289, "trades": 88, "taker_buy_volume": 23588.9, "taker_buy_quote": 2465.10794}, {"ts": 1773470100000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 2000.8, "quote_volume": 209.18842, "trades": 19, "taker_buy_volume": 1048.2, "taker_buy_quote": 109.64172}, {"ts": 1773470160000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1046, "volume": 30104.6, "quote_volume": 3147.91575, "trades": 79, "taker_buy_volume": 4728.8, "taker_buy_quote": 494.61114}, {"ts": 1773470220000, "open": 0.1045, "high": 0.1045, "low": 0.1041, "close": 0.1042, "volume": 243770.7, "quote_volume": 25410.1712, "trades": 250, "taker_buy_volume": 50950.7, "taker_buy_quote": 5311.35635}, {"ts": 1773470280000, "open": 0.1042, "high": 0.1043, "low": 0.1039, "close": 0.1041, "volume": 154712.5, "quote_volume": 16106.51998, "trades": 197, "taker_buy_volume": 22884.8, "taker_buy_quote": 2382.74725}, {"ts": 1773470340000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 30083.5, "quote_volume": 3136.71778, "trades": 41, "taker_buy_volume": 27495.0, "taker_buy_quote": 2866.84355}, {"ts": 1773470400000, "open": 0.1043, "high": 0.1045, "low": 0.1041, "close": 0.1043, "volume": 212854.9, "quote_volume": 22196.86188, "trades": 188, "taker_buy_volume": 97728.5, "taker_buy_quote": 10187.59206}, {"ts": 1773470460000, "open": 0.1043, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 95834.9, "quote_volume": 9994.28061, "trades": 119, "taker_buy_volume": 66811.9, "taker_buy_quote": 6970.83417}, {"ts": 1773470520000, "open": 0.1044, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 183734.2, "quote_volume": 19163.55611, "trades": 103, "taker_buy_volume": 51851.9, "taker_buy_quote": 5410.59193}, {"ts": 1773470580000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 57179.0, "quote_volume": 5963.90517, "trades": 38, "taker_buy_volume": 14249.5, "taker_buy_quote": 1486.61497}, {"ts": 1773470640000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.1041, "volume": 84882.2, "quote_volume": 8841.11304, "trades": 119, "taker_buy_volume": 25382.5, "taker_buy_quote": 2645.65441}, {"ts": 1773470700000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 25922.9, "quote_volume": 2701.70603, "trades": 41, "taker_buy_volume": 6470.1, "taker_buy_quote": 674.72427}, {"ts": 1773470760000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 165305.8, "quote_volume": 17267.53873, "trades": 127, "taker_buy_volume": 33250.7, "taker_buy_quote": 3473.71132}, {"ts": 1773470820000, "open": 0.1046, "high": 0.105, "low": 0.1045, "close": 0.1049, "volume": 424447.2, "quote_volume": 44489.70989, "trades": 255, "taker_buy_volume": 221270.9, "taker_buy_quote": 23199.64574}, {"ts": 1773470880000, "open": 0.1049, "high": 0.105, "low": 0.1047, "close": 0.105, "volume": 71243.6, "quote_volume": 7471.11428, "trades": 90, "taker_buy_volume": 24995.2, "taker_buy_quote": 2621.91709}, {"ts": 1773470940000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 54792.4, "quote_volume": 5752.52293, "trades": 60, "taker_buy_volume": 23477.5, "taker_buy_quote": 2465.68513}, {"ts": 1773471000000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 190.2, "quote_volume": 19.971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471060000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 171.1, "quote_volume": 17.97501, "trades": 4, "taker_buy_volume": 95.1, "taker_buy_quote": 9.99501}, {"ts": 1773471120000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 56274.3, "quote_volume": 5917.76263, "trades": 56, "taker_buy_volume": 51544.7, "taker_buy_quote": 5420.68167}, {"ts": 1773471180000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 19345.9, "quote_volume": 2032.97389, "trades": 23, "taker_buy_volume": 368.0, "taker_buy_quote": 38.6886}, {"ts": 1773471240000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 57384.9, "quote_volume": 6026.77114, "trades": 47, "taker_buy_volume": 13259.0, "taker_buy_quote": 1393.5209}, {"ts": 1773471300000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 76640.9, "quote_volume": 8039.5042, "trades": 120, "taker_buy_volume": 2025.9, "taker_buy_quote": 212.63488}, {"ts": 1773471360000, "open": 0.105, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 35072.1, "quote_volume": 3679.5647, "trades": 58, "taker_buy_volume": 2817.2, "taker_buy_quote": 295.72644}, {"ts": 1773471420000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 119194.3, "quote_volume": 12490.55756, "trades": 142, "taker_buy_volume": 9159.2, "taker_buy_quote": 960.39244}, {"ts": 1773471480000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 32303.2, "quote_volume": 3380.69165, "trades": 45, "taker_buy_volume": 1154.5, "taker_buy_quote": 120.9384}, {"ts": 1773471540000, "open": 0.1047, "high": 0.1048, "low": 0.1044, "close": 0.1046, "volume": 298788.7, "quote_volume": 31256.93298, "trades": 185, "taker_buy_volume": 87965.4, "taker_buy_quote": 9208.58796}, {"ts": 1773471600000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 73415.5, "quote_volume": 7676.55137, "trades": 86, "taker_buy_volume": 24487.8, "taker_buy_quote": 2561.74112}, {"ts": 1773471660000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 17522.5, "quote_volume": 1833.9828, "trades": 79, "taker_buy_volume": 5581.2, "taker_buy_quote": 584.7249}, {"ts": 1773471720000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 48354.3, "quote_volume": 5062.15006, "trades": 52, "taker_buy_volume": 13616.3, "taker_buy_quote": 1425.90232}, {"ts": 1773471780000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 19264.2, "quote_volume": 2015.59214, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471840000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 43150.1, "quote_volume": 4511.58847, "trades": 58, "taker_buy_volume": 633.1, "taker_buy_quote": 66.22226}, {"ts": 1773471900000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 35638.7, "quote_volume": 3721.4998, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471960000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 14630.2, "quote_volume": 1528.7384, "trades": 23, "taker_buy_volume": 3250.9, "taker_buy_quote": 339.71905}, {"ts": 1773472020000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 47716.5, "quote_volume": 4985.75039, "trades": 44, "taker_buy_volume": 22290.1, "taker_buy_quote": 2329.47745}, {"ts": 1773472080000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 203810.3, "quote_volume": 21265.48553, "trades": 147, "taker_buy_volume": 130926.5, "taker_buy_quote": 13666.49089}, {"ts": 1773472140000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 39164.3, "quote_volume": 4091.34998, "trades": 27, "taker_buy_volume": 14123.8, "taker_buy_quote": 1474.7129}, {"ts": 1773472200000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.105, "volume": 54379.7, "quote_volume": 5701.5007, "trades": 85, "taker_buy_volume": 29705.2, "taker_buy_quote": 3115.6131}, {"ts": 1773472260000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 70922.0, "quote_volume": 7436.40247, "trades": 75, "taker_buy_volume": 1058.8, "taker_buy_quote": 111.03811}, {"ts": 1773472320000, "open": 0.1049, "high": 0.1049, "low": 0.1046, "close": 0.1046, "volume": 38281.1, "quote_volume": 4007.54949, "trades": 35, "taker_buy_volume": 95.3, "taker_buy_quote": 9.99697}, {"ts": 1773472380000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 37777.1, "quote_volume": 3950.32608, "trades": 37, "taker_buy_volume": 12639.9, "taker_buy_quote": 1322.14309}, {"ts": 1773472440000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 19333.6, "quote_volume": 2020.61104, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472500000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 2566.6, "quote_volume": 268.2097, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472560000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 3330.7, "quote_volume": 348.14146, "trades": 21, "taker_buy_volume": 565.8, "taker_buy_quote": 59.19032}, {"ts": 1773472620000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 22086.9, "quote_volume": 2310.30884, "trades": 29, "taker_buy_volume": 191.0, "taker_buy_quote": 19.9977}, {"ts": 1773472680000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 28377.6, "quote_volume": 2971.12613, "trades": 34, "taker_buy_volume": 2784.0, "taker_buy_quote": 291.4848}, {"ts": 1773472740000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 21958.5, "quote_volume": 2297.14476, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472800000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 43514.2, "quote_volume": 4549.67333, "trades": 44, "taker_buy_volume": 9903.2, "taker_buy_quote": 1035.87472}, {"ts": 1773472860000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 382.0, "quote_volume": 39.9849, "trades": 8, "taker_buy_volume": 277.0, "taker_buy_quote": 29.0019}, {"ts": 1773472920000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 116196.3, "quote_volume": 12153.63266, "trades": 116, "taker_buy_volume": 248.4, "taker_buy_quote": 26.00748}, {"ts": 1773472980000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 19451.3, "quote_volume": 2033.52884, "trades": 18, "taker_buy_volume": 226.4, "taker_buy_quote": 23.68908}, {"ts": 1773473040000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 61467.2, "quote_volume": 6420.53322, "trades": 45, "taker_buy_volume": 8196.6, "taker_buy_quote": 856.5447}, {"ts": 1773473100000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 30343.2, "quote_volume": 3170.42451, "trades": 56, "taker_buy_volume": 10124.4, "taker_buy_quote": 1057.9998}, {"ts": 1773473160000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 913.3, "quote_volume": 95.43985, "trades": 6, "taker_buy_volume": 913.3, "taker_buy_quote": 95.43985}, {"ts": 1773473220000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 86549.7, "quote_volume": 9046.25713, "trades": 109, "taker_buy_volume": 1501.7, "taker_buy_quote": 157.06276}, {"ts": 1773473280000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 117674.1, "quote_volume": 12286.52809, "trades": 147, "taker_buy_volume": 5830.0, "taker_buy_quote": 609.20034}, {"ts": 1773473340000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 125208.5, "quote_volume": 13060.67516, "trades": 69, "taker_buy_volume": 277.8, "taker_buy_quote": 29.00232}, {"ts": 1773473400000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 11221.9, "quote_volume": 1170.82913, "trades": 28, "taker_buy_volume": 3698.4, "taker_buy_quote": 386.11296}, {"ts": 1773473460000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.1041, "volume": 172781.2, "quote_volume": 17993.21402, "trades": 194, "taker_buy_volume": 40068.2, "taker_buy_quote": 4173.03439}, {"ts": 1773473520000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 79940.2, "quote_volume": 8328.7509, "trades": 116, "taker_buy_volume": 19709.8, "taker_buy_quote": 2054.14496}, {"ts": 1773473580000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 112763.6, "quote_volume": 11738.54842, "trades": 95, "taker_buy_volume": 64433.8, "taker_buy_quote": 6711.80981}, {"ts": 1773473640000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 48593.8, "quote_volume": 5064.38688, "trades": 55, "taker_buy_volume": 29112.2, "taker_buy_quote": 3034.47052}, {"ts": 1773473700000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 53218.2, "quote_volume": 5544.42298, "trades": 55, "taker_buy_volume": 32191.3, "taker_buy_quote": 3354.33346}, {"ts": 1773473760000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 151620.6, "quote_volume": 15777.38693, "trades": 216, "taker_buy_volume": 41947.9, "taker_buy_quote": 4366.83349}, {"ts": 1773473820000, "open": 0.104, "high": 0.1042, "low": 0.1039, "close": 0.1042, "volume": 114625.0, "quote_volume": 11929.44964, "trades": 55, "taker_buy_volume": 95125.4, "taker_buy_quote": 9902.77301}, {"ts": 1773473880000, "open": 0.1041, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 5019.7, "quote_volume": 523.2049, "trades": 17, "taker_buy_volume": 2698.3, "taker_buy_quote": 281.35138}, {"ts": 1773473940000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 75163.3, "quote_volume": 7849.72274, "trades": 75, "taker_buy_volume": 42104.0, "taker_buy_quote": 4398.33182}, {"ts": 1773474000000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 81797.9, "quote_volume": 8540.14445, "trades": 60, "taker_buy_volume": 32403.7, "taker_buy_quote": 3385.31512}, {"ts": 1773474060000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 115195.6, "quote_volume": 12017.98115, "trades": 92, "taker_buy_volume": 13122.4, "taker_buy_quote": 1371.26056}, {"ts": 1773474120000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 238498.5, "quote_volume": 24858.34476, "trades": 142, "taker_buy_volume": 86320.7, "taker_buy_quote": 9001.37919}, {"ts": 1773474180000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 135672.7, "quote_volume": 14174.09824, "trades": 139, "taker_buy_volume": 9747.6, "taker_buy_quote": 1019.11287}, {"ts": 1773474240000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 144500.6, "quote_volume": 15090.91497, "trades": 120, "taker_buy_volume": 19867.7, "taker_buy_quote": 2076.0825}, {"ts": 1773474300000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 63539.4, "quote_volume": 6632.63566, "trades": 43, "taker_buy_volume": 40080.8, "taker_buy_quote": 4184.53266}, {"ts": 1773474360000, "open": 0.1043, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 69848.4, "quote_volume": 7280.64446, "trades": 81, "taker_buy_volume": 4907.0, "taker_buy_quote": 511.68505}, {"ts": 1773474420000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 1026.6, "quote_volume": 107.14162, "trades": 16, "taker_buy_volume": 672.4, "taker_buy_quote": 70.19856}, {"ts": 1773474480000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 32365.5, "quote_volume": 3374.94491, "trades": 35, "taker_buy_volume": 13085.2, "taker_buy_quote": 1364.8421}, {"ts": 1773474540000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 38333.6, "quote_volume": 4001.0178, "trades": 36, "taker_buy_volume": 19090.6, "taker_buy_quote": 1993.14288}, {"ts": 1773474600000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 5818.1, "quote_volume": 606.85412, "trades": 28, "taker_buy_volume": 262.9, "taker_buy_quote": 27.44676}, {"ts": 1773474660000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 170292.6, "quote_volume": 17756.9354, "trades": 91, "taker_buy_volume": 68053.3, "taker_buy_quote": 7097.95919}, {"ts": 1773474720000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 1864.2, "quote_volume": 194.44672, "trades": 11, "taker_buy_volume": 106.6, "taker_buy_quote": 11.12904}, {"ts": 1773474780000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 730.0, "quote_volume": 76.14954, "trades": 9, "taker_buy_volume": 356.6, "taker_buy_quote": 37.20392}, {"ts": 1773474840000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 19433.3, "quote_volume": 2026.90085, "trades": 40, "taker_buy_volume": 76.6, "taker_buy_quote": 7.99704}, {"ts": 1773474900000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 56132.5, "quote_volume": 5859.25153, "trades": 45, "taker_buy_volume": 15179.6, "taker_buy_quote": 1584.75024}, {"ts": 1773474960000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 102.2, "quote_volume": 10.65946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475020000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 31875.0, "quote_volume": 3326.04861, "trades": 34, "taker_buy_volume": 12327.4, "taker_buy_quote": 1287.01092}, {"ts": 1773475080000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 19273.1, "quote_volume": 2012.10501, "trades": 22, "taker_buy_volume": 6905.7, "taker_buy_quote": 720.95508}, {"ts": 1773475140000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 25342.5, "quote_volume": 2643.21321, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475200000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 14662.6, "quote_volume": 1529.30918, "trades": 22, "taker_buy_volume": 7304.4, "taker_buy_quote": 761.84892}, {"ts": 1773475260000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 51191.8, "quote_volume": 5336.0882, "trades": 55, "taker_buy_volume": 4224.2, "taker_buy_quote": 440.68841}, {"ts": 1773475320000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 29089.9, "quote_volume": 3038.46369, "trades": 28, "taker_buy_volume": 9769.3, "taker_buy_quote": 1020.89185}, {"ts": 1773475380000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 23657.8, "quote_volume": 2471.84766, "trades": 17, "taker_buy_volume": 4458.0, "taker_buy_quote": 465.8696}, {"ts": 1773475440000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 48518.8, "quote_volume": 5064.58284, "trades": 68, "taker_buy_volume": 29361.9, "taker_buy_quote": 3065.38236}, {"ts": 1773475500000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 24196.6, "quote_volume": 2524.83637, "trades": 31, "taker_buy_volume": 528.8, "taker_buy_quote": 55.22395}, {"ts": 1773475560000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 14957.7, "quote_volume": 1560.5866, "trades": 22, "taker_buy_volume": 248.8, "taker_buy_quote": 25.97472}, {"ts": 1773475620000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 54733.0, "quote_volume": 5716.50829, "trades": 74, "taker_buy_volume": 15472.4, "taker_buy_quote": 1617.30995}, {"ts": 1773475680000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 36497.7, "quote_volume": 3812.87197, "trades": 56, "taker_buy_volume": 7180.8, "taker_buy_quote": 750.78868}, {"ts": 1773475740000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 46830.8, "quote_volume": 4883.83967, "trades": 43, "taker_buy_volume": 4442.9, "taker_buy_quote": 463.42321}, {"ts": 1773475800000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 5540.8, "quote_volume": 577.87955, "trades": 22, "taker_buy_volume": 5281.9, "taker_buy_quote": 550.90217}, {"ts": 1773475860000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 373.4, "quote_volume": 38.96478, "trades": 6, "taker_buy_volume": 191.6, "taker_buy_quote": 20.00304}, {"ts": 1773475920000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 2619.8, "quote_volume": 273.51291, "trades": 20, "taker_buy_volume": 1919.5, "taker_buy_quote": 200.47162}, {"ts": 1773475980000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 23256.1, "quote_volume": 2429.40234, "trades": 26, "taker_buy_volume": 3861.9, "taker_buy_quote": 403.90521}, {"ts": 1773476040000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 65852.6, "quote_volume": 6872.61819, "trades": 79, "taker_buy_volume": 19442.7, "taker_buy_quote": 2029.98632}, {"ts": 1773476100000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 20478.3, "quote_volume": 2136.49803, "trades": 19, "taker_buy_volume": 1321.4, "taker_buy_quote": 137.95416}, {"ts": 1773476160000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 1802.0, "quote_volume": 187.9486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476220000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 22131.5, "quote_volume": 2306.81182, "trades": 24, "taker_buy_volume": 2956.6, "taker_buy_quote": 308.38392}, {"ts": 1773476280000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 34663.4, "quote_volume": 3615.01155, "trades": 29, "taker_buy_volume": 15141.4, "taker_buy_quote": 1579.25801}, {"ts": 1773476340000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 30583.5, "quote_volume": 3189.85905, "trades": 27, "taker_buy_volume": 19947.2, "taker_buy_quote": 2080.49296}, {"ts": 1773476400000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 84436.4, "quote_volume": 8801.94159, "trades": 65, "taker_buy_volume": 64147.0, "taker_buy_quote": 6689.04008}, {"ts": 1773476460000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 310472.8, "quote_volume": 32439.60043, "trades": 145, "taker_buy_volume": 215600.0, "taker_buy_quote": 22529.10876}, {"ts": 1773476520000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 10265.7, "quote_volume": 1073.27106, "trades": 13, "taker_buy_volume": 5054.1, "taker_buy_quote": 528.65886}, {"ts": 1773476580000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 19275.2, "quote_volume": 2014.26343, "trades": 15, "taker_buy_volume": 50.3, "taker_buy_quote": 5.26138}, {"ts": 1773476640000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 29925.9, "quote_volume": 3125.40875, "trades": 32, "taker_buy_volume": 3372.1, "taker_buy_quote": 352.39401}, {"ts": 1773476700000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 61333.6, "quote_volume": 6400.51041, "trades": 91, "taker_buy_volume": 4064.0, "taker_buy_quote": 424.2816}, {"ts": 1773476760000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 17270.0, "quote_volume": 1801.26097, "trades": 25, "taker_buy_volume": 356.6, "taker_buy_quote": 37.20392}, {"ts": 1773476820000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 43685.8, "quote_volume": 4565.8942, "trades": 67, "taker_buy_volume": 30971.2, "taker_buy_quote": 3237.26346}, {"ts": 1773476880000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 50051.7, "quote_volume": 5225.55499, "trades": 61, "taker_buy_volume": 20289.0, "taker_buy_quote": 2118.32911}, {"ts": 1773476940000, "open": 0.1045, "high": 0.1048, "low": 0.1044, "close": 0.1047, "volume": 520670.9, "quote_volume": 54479.20472, "trades": 428, "taker_buy_volume": 251261.6, "taker_buy_quote": 26299.29564}, {"ts": 1773477000000, "open": 0.1047, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 103312.1, "quote_volume": 10823.80051, "trades": 89, "taker_buy_volume": 15435.4, "taker_buy_quote": 1617.54115}, {"ts": 1773477060000, "open": 0.1047, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 78104.7, "quote_volume": 8176.24774, "trades": 99, "taker_buy_volume": 30414.9, "taker_buy_quote": 3185.12036}, {"ts": 1773477120000, "open": 0.1048, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 163591.4, "quote_volume": 17169.6693, "trades": 158, "taker_buy_volume": 83428.5, "taker_buy_quote": 8759.84865}, {"ts": 1773477180000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 43324.4, "quote_volume": 4539.30052, "trades": 49, "taker_buy_volume": 18333.5, "taker_buy_quote": 1921.40351}, {"ts": 1773477240000, "open": 0.1049, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 92931.0, "quote_volume": 9740.12626, "trades": 99, "taker_buy_volume": 4532.6, "taker_buy_quote": 475.33032}, {"ts": 1773477300000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 39542.1, "quote_volume": 4142.66907, "trades": 43, "taker_buy_volume": 754.9, "taker_buy_quote": 79.11352}, {"ts": 1773477360000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 32526.0, "quote_volume": 3406.80698, "trades": 47, "taker_buy_volume": 7755.6, "taker_buy_quote": 812.78688}, {"ts": 1773477420000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 5376.4, "quote_volume": 562.92557, "trades": 13, "taker_buy_volume": 164.9, "taker_buy_quote": 17.28152}, {"ts": 1773477480000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 84983.1, "quote_volume": 8884.79683, "trades": 127, "taker_buy_volume": 38635.6, "taker_buy_quote": 4041.0697}, {"ts": 1773477540000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 38334.2, "quote_volume": 4012.43158, "trades": 60, "taker_buy_volume": 14469.0, "taker_buy_quote": 1515.0577}, {"ts": 1773477600000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 35387.5, "quote_volume": 3700.57734, "trades": 63, "taker_buy_volume": 10544.4, "taker_buy_quote": 1102.94424}, {"ts": 1773477660000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 171.8, "quote_volume": 17.97028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477720000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 95234.6, "quote_volume": 9975.97121, "trades": 106, "taker_buy_volume": 13619.0, "taker_buy_quote": 1427.39719}, {"ts": 1773477780000, "open": 0.1046, "high": 0.1048, "low": 0.1045, "close": 0.1047, "volume": 122902.2, "quote_volume": 12864.08388, "trades": 105, "taker_buy_volume": 66987.8, "taker_buy_quote": 7013.50162}, {"ts": 1773477840000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 343.5, "quote_volume": 35.9988, "trades": 4, "taker_buy_volume": 343.5, "taker_buy_quote": 35.9988}, {"ts": 1773477900000, "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 172825.4, "quote_volume": 18104.59876, "trades": 159, "taker_buy_volume": 81039.6, "taker_buy_quote": 8495.74508}, {"ts": 1773477960000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 19090.9, "quote_volume": 1997.44082, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478020000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 477.4, "quote_volume": 49.98378, "trades": 9, "taker_buy_volume": 250.6, "taker_buy_quote": 26.23782}, {"ts": 1773478080000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 19380.9, "quote_volume": 2027.88387, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478140000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 20077.5, "quote_volume": 2100.45789, "trades": 17, "taker_buy_volume": 870.7, "taker_buy_quote": 91.16229}, {"ts": 1773478200000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 64172.3, "quote_volume": 6711.09615, "trades": 36, "taker_buy_volume": 37347.9, "taker_buy_quote": 3906.83577}, {"ts": 1773478260000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 833.2, "quote_volume": 87.22554, "trades": 12, "taker_buy_volume": 623.2, "taker_buy_quote": 65.24904}, {"ts": 1773478320000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 82307.7, "quote_volume": 8605.11818, "trades": 109, "taker_buy_volume": 13193.8, "taker_buy_quote": 1380.06549}, {"ts": 1773478380000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 20063.3, "quote_volume": 2098.34574, "trades": 37, "taker_buy_volume": 8915.3, "taker_buy_quote": 932.54038}, {"ts": 1773478440000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 573.4, "quote_volume": 59.95662, "trades": 7, "taker_buy_volume": 363.2, "taker_buy_quote": 37.99072}, {"ts": 1773478500000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 47211.5, "quote_volume": 4929.31359, "trades": 68, "taker_buy_volume": 210.4, "taker_buy_quote": 22.00784}, {"ts": 1773478560000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478620000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478680000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1695.0, "quote_volume": 176.958, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478740000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 15080.7, "quote_volume": 1576.98368, "trades": 26, "taker_buy_volume": 13408.7, "taker_buy_quote": 1402.42688}, {"ts": 1773478800000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 73558.6, "quote_volume": 7683.78042, "trades": 126, "taker_buy_volume": 3026.0, "taker_buy_quote": 316.46942}, {"ts": 1773478860000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 40380.3, "quote_volume": 4214.60002, "trades": 51, "taker_buy_volume": 258.2, "taker_buy_quote": 26.9819}, {"ts": 1773478920000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 42124.4, "quote_volume": 4401.00283, "trades": 80, "taker_buy_volume": 11833.9, "taker_buy_quote": 1237.27913}, {"ts": 1773478980000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 7288.0, "quote_volume": 761.596, "trades": 22, "taker_buy_volume": 943.6, "taker_buy_quote": 98.6062}, {"ts": 1773479040000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 47545.2, "quote_volume": 4972.63007, "trades": 70, "taker_buy_volume": 28240.0, "taker_buy_quote": 2953.30615}, {"ts": 1773479100000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 1688.5, "quote_volume": 176.77545, "trades": 5, "taker_buy_volume": 1583.5, "taker_buy_quote": 165.79245}, {"ts": 1773479160000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 22092.6, "quote_volume": 2309.24167, "trades": 36, "taker_buy_volume": 172.0, "taker_buy_quote": 17.9912}, {"ts": 1773479220000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 372.7, "quote_volume": 38.96531, "trades": 6, "taker_buy_volume": 181.6, "taker_buy_quote": 18.99536}, {"ts": 1773479280000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 657.7, "quote_volume": 68.74973, "trades": 7, "taker_buy_volume": 200.8, "taker_buy_quote": 21.00368}, {"ts": 1773479340000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 478.0, "quote_volume": 49.97969, "trades": 5, "taker_buy_volume": 286.9, "taker_buy_quote": 30.00974}, {"ts": 1773479400000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 20816.7, "quote_volume": 2175.49383, "trades": 22, "taker_buy_volume": 1486.8, "taker_buy_quote": 155.51928}, {"ts": 1773479460000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 2304.4, "quote_volume": 241.15805, "trades": 15, "taker_buy_volume": 1970.1, "taker_buy_quote": 206.20842}, {"ts": 1773479520000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 57028.4, "quote_volume": 5960.94377, "trades": 43, "taker_buy_volume": 9558.3, "taker_buy_quote": 999.79818}, {"ts": 1773479580000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479640000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479700000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 71107.2, "quote_volume": 7428.80788, "trades": 99, "taker_buy_volume": 18032.2, "taker_buy_quote": 1884.40371}, {"ts": 1773479760000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 21179.1, "quote_volume": 2209.90965, "trades": 46, "taker_buy_volume": 1064.3, "taker_buy_quote": 111.18975}, {"ts": 1773479820000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 192211.8, "quote_volume": 20047.78469, "trades": 67, "taker_buy_volume": 939.5, "taker_buy_quote": 98.0838}, {"ts": 1773479880000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 6700.8, "quote_volume": 698.96794, "trades": 32, "taker_buy_volume": 745.0, "taker_buy_quote": 77.778}, {"ts": 1773479940000, "open": 0.1044, "high": 0.1046, "low": 0.1043, "close": 0.1046, "volume": 58626.8, "quote_volume": 6125.69068, "trades": 86, "taker_buy_volume": 33379.2, "taker_buy_quote": 3488.66385}, {"ts": 1773480000000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 29883.6, "quote_volume": 3122.81801, "trades": 23, "taker_buy_volume": 10234.3, "taker_buy_quote": 1069.50261}, {"ts": 1773480060000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 29876.4, "quote_volume": 3117.76156, "trades": 49, "taker_buy_volume": 1067.6, "taker_buy_quote": 111.45744}, {"ts": 1773480120000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 1600.0, "quote_volume": 166.95106, "trades": 12, "taker_buy_volume": 710.6, "taker_buy_quote": 74.18664}, {"ts": 1773480180000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 15798.0, "quote_volume": 1649.63328, "trades": 19, "taker_buy_volume": 15283.9, "taker_buy_quote": 1595.96124}, {"ts": 1773480240000, "open": 0.1044, "high": 0.1046, "low": 0.1043, "close": 0.1046, "volume": 45207.4, "quote_volume": 4721.96301, "trades": 57, "taker_buy_volume": 25353.6, "taker_buy_quote": 2650.43331}, {"ts": 1773480300000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 17324.2, "quote_volume": 1813.64624, "trades": 34, "taker_buy_volume": 16873.2, "taker_buy_quote": 1766.46114}, {"ts": 1773480360000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 35707.4, "quote_volume": 3738.59065, "trades": 42, "taker_buy_volume": 258.7, "taker_buy_quote": 27.11176}, {"ts": 1773480420000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480480000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 36895.6, "quote_volume": 3861.37325, "trades": 60, "taker_buy_volume": 250.6, "taker_buy_quote": 26.23782}, {"ts": 1773480540000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 3249.0, "quote_volume": 340.1987, "trades": 13, "taker_buy_volume": 3153.6, "taker_buy_quote": 330.21032}, {"ts": 1773480600000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 2139.8, "quote_volume": 224.05312, "trades": 9, "taker_buy_volume": 160.6, "taker_buy_quote": 16.83088}, {"ts": 1773480660000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 3484.0, "quote_volume": 364.79723, "trades": 15, "taker_buy_volume": 224.3, "taker_buy_quote": 23.50664}, {"ts": 1773480720000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 29542.0, "quote_volume": 3092.6001, "trades": 81, "taker_buy_volume": 680.4, "taker_buy_quote": 71.18892}, {"ts": 1773480780000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 7754.7, "quote_volume": 810.36615, "trades": 93, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480840000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480900000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 82892.1, "quote_volume": 8653.93524, "trades": 46, "taker_buy_volume": 12135.5, "taker_buy_quote": 1266.9462}, {"ts": 1773480960000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 3341.5, "quote_volume": 349.19631, "trades": 10, "taker_buy_volume": 3272.8, "taker_buy_quote": 342.01716}, {"ts": 1773481020000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 11869.8, "quote_volume": 1241.57344, "trades": 19, "taker_buy_volume": 11793.4, "taker_buy_quote": 1233.58964}, {"ts": 1773481080000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 3963.5, "quote_volume": 414.86885, "trades": 25, "taker_buy_volume": 3791.7, "taker_buy_quote": 396.89667}, {"ts": 1773481140000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 58447.8, "quote_volume": 6122.6674, "trades": 113, "taker_buy_volume": 1744.5, "taker_buy_quote": 182.74944}, {"ts": 1773481200000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 36977.4, "quote_volume": 3871.56936, "trades": 24, "taker_buy_volume": 21712.1, "taker_buy_quote": 2273.29245}, {"ts": 1773481260000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 26174.3, "quote_volume": 2740.68328, "trades": 30, "taker_buy_volume": 2340.7, "taker_buy_quote": 245.30536}, {"ts": 1773481320000, "open": 0.1047, "high": 0.1048, "low": 0.1045, "close": 0.1046, "volume": 124038.9, "quote_volume": 12977.99064, "trades": 101, "taker_buy_volume": 26647.6, "taker_buy_quote": 2788.78329}, {"ts": 1773481380000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481440000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 2045.4, "quote_volume": 213.94884, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481500000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 71765.0, "quote_volume": 7498.26303, "trades": 51, "taker_buy_volume": 29000.2, "taker_buy_quote": 3031.36044}, {"ts": 1773481560000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 18740.6, "quote_volume": 1958.3927, "trades": 18, "taker_buy_volume": 13500.4, "taker_buy_quote": 1410.7918}, {"ts": 1773481620000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 45316.4, "quote_volume": 4732.7118, "trades": 51, "taker_buy_volume": 20316.4, "taker_buy_quote": 2123.09394}, {"ts": 1773481680000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.1041, "volume": 234351.2, "quote_volume": 24411.30172, "trades": 163, "taker_buy_volume": 57645.9, "taker_buy_quote": 6003.02522}, {"ts": 1773481740000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 366056.3, "quote_volume": 38121.21424, "trades": 205, "taker_buy_volume": 41331.3, "taker_buy_quote": 4306.72146}, {"ts": 1773481800000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 24302.0, "quote_volume": 2532.2684, "trades": 27, "taker_buy_volume": 6022.6, "taker_buy_quote": 627.55492}, {"ts": 1773481860000, "open": 0.1042, "high": 0.1046, "low": 0.1042, "close": 0.1045, "volume": 57599.7, "quote_volume": 6019.17723, "trades": 94, "taker_buy_volume": 12915.9, "taker_buy_quote": 1348.77877}, {"ts": 1773481920000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 20104.8, "quote_volume": 2099.47788, "trades": 24, "taker_buy_volume": 523.8, "taker_buy_quote": 54.7371}, {"ts": 1773481980000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 47814.6, "quote_volume": 4986.56261, "trades": 59, "taker_buy_volume": 9396.7, "taker_buy_quote": 980.39655}, {"ts": 1773482040000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 527.8, "quote_volume": 55.05912, "trades": 5, "taker_buy_volume": 95.8, "taker_buy_quote": 10.00152}, {"ts": 1773482100000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 51513.0, "quote_volume": 5377.41091, "trades": 60, "taker_buy_volume": 13956.2, "taker_buy_quote": 1457.02728}, {"ts": 1773482160000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 42415.6, "quote_volume": 4429.17634, "trades": 111, "taker_buy_volume": 22878.8, "taker_buy_quote": 2390.55322}, {"ts": 1773482220000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 56338.6, "quote_volume": 5883.32967, "trades": 49, "taker_buy_volume": 34378.5, "taker_buy_quote": 3592.18836}, {"ts": 1773482280000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 32311.1, "quote_volume": 3374.98833, "trades": 35, "taker_buy_volume": 13076.6, "taker_buy_quote": 1366.52192}, {"ts": 1773482340000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 30204.8, "quote_volume": 3152.07021, "trades": 55, "taker_buy_volume": 794.3, "taker_buy_quote": 82.93545}, {"ts": 1773482400000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 55736.6, "quote_volume": 5813.37634, "trades": 116, "taker_buy_volume": 11080.4, "taker_buy_quote": 1155.7214}, {"ts": 1773482460000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 15493.4, "quote_volume": 1614.5367, "trades": 50, "taker_buy_volume": 14508.3, "taker_buy_quote": 1511.87874}, {"ts": 1773482520000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 49803.9, "quote_volume": 5192.11773, "trades": 70, "taker_buy_volume": 11176.5, "taker_buy_quote": 1165.82085}, {"ts": 1773482580000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 98204.8, "quote_volume": 10248.13468, "trades": 119, "taker_buy_volume": 14064.3, "taker_buy_quote": 1469.12192}, {"ts": 1773482640000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 11589.2, "quote_volume": 1208.92221, "trades": 17, "taker_buy_volume": 8648.7, "taker_buy_quote": 902.22806}, {"ts": 1773482700000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 32996.1, "quote_volume": 3440.29018, "trades": 60, "taker_buy_volume": 11918.0, "taker_buy_quote": 1243.0474}, {"ts": 1773482760000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 55307.3, "quote_volume": 5768.55139, "trades": 35, "taker_buy_volume": 33082.1, "taker_buy_quote": 3450.46303}, {"ts": 1773482820000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 173832.7, "quote_volume": 18112.10624, "trades": 71, "taker_buy_volume": 24452.6, "taker_buy_quote": 2547.96092}, {"ts": 1773482880000, "open": 0.1041, "high": 0.1041, "low": 0.1037, "close": 0.1038, "volume": 389572.4, "quote_volume": 40455.35575, "trades": 236, "taker_buy_volume": 24201.8, "taker_buy_quote": 2516.94004}, {"ts": 1773482940000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 126845.0, "quote_volume": 13155.31041, "trades": 110, "taker_buy_volume": 28409.8, "taker_buy_quote": 2946.90406}, {"ts": 1773483000000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 45036.9, "quote_volume": 4671.71815, "trades": 47, "taker_buy_volume": 4919.4, "taker_buy_quote": 510.63372}, {"ts": 1773483060000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 34427.1, "quote_volume": 3572.97293, "trades": 34, "taker_buy_volume": 6297.9, "taker_buy_quote": 654.15362}, {"ts": 1773483120000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 110444.9, "quote_volume": 11462.56885, "trades": 145, "taker_buy_volume": 11160.1, "taker_buy_quote": 1158.99232}, {"ts": 1773483180000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 92820.4, "quote_volume": 9634.30902, "trades": 63, "taker_buy_volume": 12947.2, "taker_buy_quote": 1343.91936}, {"ts": 1773483240000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 3117.7, "quote_volume": 323.7185, "trades": 11, "taker_buy_volume": 1012.4, "taker_buy_quote": 105.18836}, {"ts": 1773483300000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 47995.4, "quote_volume": 4976.2527, "trades": 47, "taker_buy_volume": 3048.5, "taker_buy_quote": 316.12945}, {"ts": 1773483360000, "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 68273.6, "quote_volume": 7074.68467, "trades": 82, "taker_buy_volume": 14134.4, "taker_buy_quote": 1464.34118}, {"ts": 1773483420000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 1345.6, "quote_volume": 139.53872, "trades": 14, "taker_buy_volume": 729.6, "taker_buy_quote": 75.65952}, {"ts": 1773483480000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 108713.8, "quote_volume": 11283.36684, "trades": 146, "taker_buy_volume": 32927.0, "taker_buy_quote": 3419.83563}, {"ts": 1773483540000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 23626.5, "quote_volume": 2450.86071, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483600000, "open": 0.1038, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 48551.1, "quote_volume": 5035.53709, "trades": 53, "taker_buy_volume": 10790.1, "taker_buy_quote": 1119.98455}, {"ts": 1773483660000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 542549.4, "quote_volume": 56182.32935, "trades": 212, "taker_buy_volume": 175090.6, "taker_buy_quote": 18129.96018}, {"ts": 1773483720000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 41472.5, "quote_volume": 4292.97844, "trades": 69, "taker_buy_volume": 1732.6, "taker_buy_quote": 179.50701}, {"ts": 1773483780000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 13640.9, "quote_volume": 1413.19724, "trades": 12, "taker_buy_volume": 252.1, "taker_buy_quote": 26.11756}, {"ts": 1773483840000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 104963.0, "quote_volume": 10894.34157, "trades": 73, "taker_buy_volume": 36992.9, "taker_buy_quote": 3839.44139}, {"ts": 1773483900000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 56931.6, "quote_volume": 5907.73433, "trades": 51, "taker_buy_volume": 8182.7, "taker_buy_quote": 849.6185}, {"ts": 1773483960000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484020000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 52472.6, "quote_volume": 5445.08741, "trades": 60, "taker_buy_volume": 11578.0, "taker_buy_quote": 1201.7964}, {"ts": 1773484080000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 90676.4, "quote_volume": 9410.19174, "trades": 55, "taker_buy_volume": 30414.7, "taker_buy_quote": 3157.04586}, {"ts": 1773484140000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 16192.6, "quote_volume": 1680.62208, "trades": 15, "taker_buy_volume": 2006.6, "taker_buy_quote": 208.28508}, {"ts": 1773484200000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 84727.7, "quote_volume": 8804.84026, "trades": 74, "taker_buy_volume": 63364.5, "taker_buy_quote": 6585.22866}, {"ts": 1773484260000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 7215.0, "quote_volume": 749.6385, "trades": 6, "taker_buy_volume": 151.8, "taker_buy_quote": 15.77202}, {"ts": 1773484320000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 64477.6, "quote_volume": 6695.34482, "trades": 71, "taker_buy_volume": 19087.9, "taker_buy_quote": 1983.23281}, {"ts": 1773484380000, "open": 0.1039, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 104288.9, "quote_volume": 10823.15267, "trades": 95, "taker_buy_volume": 32596.8, "taker_buy_quote": 3383.63585}, {"ts": 1773484440000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 12276.9, "quote_volume": 1273.59816, "trades": 31, "taker_buy_volume": 1768.4, "taker_buy_quote": 183.7013}, {"ts": 1773484500000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 24252.8, "quote_volume": 2519.57742, "trades": 22, "taker_buy_volume": 4754.0, "taker_buy_quote": 493.9406}, {"ts": 1773484560000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 23761.6, "quote_volume": 2467.43704, "trades": 37, "taker_buy_volume": 4339.7, "taker_buy_quote": 451.00805}, {"ts": 1773484620000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 34652.2, "quote_volume": 3598.54973, "trades": 54, "taker_buy_volume": 4577.6, "taker_buy_quote": 475.6499}, {"ts": 1773484680000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 46689.3, "quote_volume": 4850.74644, "trades": 68, "taker_buy_volume": 21627.3, "taker_buy_quote": 2247.08609}, {"ts": 1773484740000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 933.2, "quote_volume": 97.04415, "trades": 3, "taker_buy_volume": 846.7, "taker_buy_quote": 88.0568}, {"ts": 1773484800000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 9140.9, "quote_volume": 949.73951, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484860000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 4342.2, "quote_volume": 451.15458, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484920000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 45690.8, "quote_volume": 4747.27412, "trades": 76, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484980000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485040000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 16639.4, "quote_volume": 1728.83366, "trades": 17, "taker_buy_volume": 6354.0, "taker_buy_quote": 660.1806}, {"ts": 1773485100000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 56077.8, "quote_volume": 5820.04794, "trades": 45, "taker_buy_volume": 4330.4, "taker_buy_quote": 449.84759}, {"ts": 1773485160000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 182.8, "quote_volume": 18.95636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485220000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 2989.2, "quote_volume": 310.27896, "trades": 13, "taker_buy_volume": 1786.9, "taker_buy_quote": 185.48022}, {"ts": 1773485280000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 36361.8, "quote_volume": 3777.97275, "trades": 57, "taker_buy_volume": 2791.9, "taker_buy_quote": 290.07841}, {"ts": 1773485340000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 77.0, "quote_volume": 8.0003, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 8.0003}, {"ts": 1773485400000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 6215.0, "quote_volume": 645.65308, "trades": 22, "taker_buy_volume": 3076.0, "taker_buy_quote": 319.5964}, {"ts": 1773485460000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 23479.8, "quote_volume": 2438.28366, "trades": 24, "taker_buy_volume": 3766.9, "taker_buy_quote": 391.3915}, {"ts": 1773485520000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 29167.9, "quote_volume": 3029.33975, "trades": 31, "taker_buy_volume": 4645.8, "taker_buy_quote": 482.86802}, {"ts": 1773485580000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 23039.9, "quote_volume": 2393.86902, "trades": 22, "taker_buy_volume": 12517.7, "taker_buy_quote": 1300.62303}, {"ts": 1773485640000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 19423.3, "quote_volume": 2016.13854, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485700000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 20970.1, "quote_volume": 2176.25321, "trades": 34, "taker_buy_volume": 1596.3, "taker_buy_quote": 165.69594}, {"ts": 1773485760000, "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 48369.1, "quote_volume": 5016.78154, "trades": 49, "taker_buy_volume": 9815.3, "taker_buy_quote": 1018.82812}, {"ts": 1773485820000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 65941.8, "quote_volume": 6834.27178, "trades": 67, "taker_buy_volume": 379.9, "taker_buy_quote": 39.40334}, {"ts": 1773485880000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 155801.6, "quote_volume": 16114.77819, "trades": 123, "taker_buy_volume": 66577.2, "taker_buy_quote": 6885.91891}, {"ts": 1773485940000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 159245.5, "quote_volume": 16467.47309, "trades": 137, "taker_buy_volume": 72315.2, "taker_buy_quote": 7479.20405}, {"ts": 1773486000000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 30457.8, "quote_volume": 3151.07097, "trades": 25, "taker_buy_volume": 1541.6, "taker_buy_quote": 159.56333}, {"ts": 1773486060000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 64342.1, "quote_volume": 6664.43698, "trades": 61, "taker_buy_volume": 55104.5, "taker_buy_quote": 5708.33014}, {"ts": 1773486120000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 53910.4, "quote_volume": 5590.50848, "trades": 41, "taker_buy_volume": 28690.2, "taker_buy_quote": 2975.17374}, {"ts": 1773486180000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 45628.4, "quote_volume": 4732.66195, "trades": 61, "taker_buy_volume": 6882.0, "taker_buy_quote": 714.32639}, {"ts": 1773486240000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 41690.0, "quote_volume": 4328.69031, "trades": 36, "taker_buy_volume": 12637.5, "taker_buy_quote": 1312.75107}, {"ts": 1773486300000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 99314.5, "quote_volume": 10316.85263, "trades": 109, "taker_buy_volume": 42599.1, "taker_buy_quote": 4426.05515}, {"ts": 1773486360000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 153.9, "quote_volume": 15.98252, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 8.0003}, {"ts": 1773486420000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 386443.2, "quote_volume": 40186.67181, "trades": 114, "taker_buy_volume": 362473.2, "taker_buy_quote": 37696.18786}, {"ts": 1773486480000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 17630.2, "quote_volume": 1835.67342, "trades": 33, "taker_buy_volume": 17465.6, "taker_buy_quote": 1818.5221}, {"ts": 1773486540000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 19193.9, "quote_volume": 2000.00438, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486600000, "open": 0.1043, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 144728.0, "quote_volume": 15086.63795, "trades": 140, "taker_buy_volume": 38136.1, "taker_buy_quote": 3976.72055}, {"ts": 1773486660000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 40271.3, "quote_volume": 4194.3871, "trades": 79, "taker_buy_volume": 461.8, "taker_buy_quote": 48.13012}, {"ts": 1773486720000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 853.6, "quote_volume": 88.92786, "trades": 8, "taker_buy_volume": 681.0, "taker_buy_quote": 70.9602}, {"ts": 1773486780000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 7275.5, "quote_volume": 758.2486, "trades": 29, "taker_buy_volume": 2255.0, "taker_buy_quote": 235.12209}, {"ts": 1773486840000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 3338.0, "quote_volume": 348.1534, "trades": 12, "taker_buy_volume": 3338.0, "taker_buy_quote": 348.1534}, {"ts": 1773486900000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 10514.0, "quote_volume": 1096.6102, "trades": 25, "taker_buy_volume": 4142.6, "taker_buy_quote": 432.07318}, {"ts": 1773486960000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 19765.7, "quote_volume": 2058.38134, "trades": 26, "taker_buy_volume": 466.2, "taker_buy_quote": 48.57804}, {"ts": 1773487020000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1460.0, "quote_volume": 152.132, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487080000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 21499.8, "quote_volume": 2240.43446, "trades": 88, "taker_buy_volume": 1553.0, "taker_buy_quote": 161.9779}, {"ts": 1773487140000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 73329.2, "quote_volume": 7638.62891, "trades": 76, "taker_buy_volume": 14728.5, "taker_buy_quote": 1534.79412}, {"ts": 1773487200000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 45782.2, "quote_volume": 4768.58521, "trades": 63, "taker_buy_volume": 6073.1, "taker_buy_quote": 632.82502}, {"ts": 1773487260000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 32312.9, "quote_volume": 3367.00418, "trades": 25, "taker_buy_volume": 2239.5, "taker_buy_quote": 233.3559}, {"ts": 1773487320000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 830.0, "quote_volume": 86.486, "trades": 5, "taker_buy_volume": 830.0, "taker_buy_quote": 86.486}, {"ts": 1773487380000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 40371.9, "quote_volume": 4212.39706, "trades": 43, "taker_buy_volume": 21110.3, "taker_buy_quote": 2203.41218}, {"ts": 1773487440000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 95.8, "quote_volume": 9.99194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487500000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 33038.1, "quote_volume": 3443.92949, "trades": 44, "taker_buy_volume": 172.8, "taker_buy_quote": 18.02304}, {"ts": 1773487560000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 1994.2, "quote_volume": 207.89919, "trades": 3, "taker_buy_volume": 1035.5, "taker_buy_quote": 108.00265}, {"ts": 1773487620000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 12705.1, "quote_volume": 1325.52708, "trades": 27, "taker_buy_volume": 4287.2, "taker_buy_quote": 447.54011}, {"ts": 1773487680000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 2181.6, "quote_volume": 227.64624, "trades": 5, "taker_buy_volume": 1053.6, "taker_buy_quote": 109.99584}, {"ts": 1773487740000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 26201.2, "quote_volume": 2731.35724, "trades": 53, "taker_buy_volume": 86.3, "taker_buy_quote": 9.00109}, {"ts": 1773487800000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 201.3, "quote_volume": 20.98505, "trades": 4, "taker_buy_volume": 95.9, "taker_buy_quote": 10.00237}, {"ts": 1773487860000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 6685.3, "quote_volume": 697.26051, "trades": 30, "taker_buy_volume": 2590.5, "taker_buy_quote": 270.18915}, {"ts": 1773487920000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 345.2, "quote_volume": 36.00436, "trades": 5, "taker_buy_volume": 345.2, "taker_buy_quote": 36.00436}, {"ts": 1773487980000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 4244.4, "quote_volume": 442.88262, "trades": 11, "taker_buy_volume": 3303.7, "taker_buy_quote": 344.76761}, {"ts": 1773488040000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 45853.7, "quote_volume": 4781.00857, "trades": 79, "taker_buy_volume": 4179.5, "taker_buy_quote": 436.307}, {"ts": 1773488100000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 11600.4, "quote_volume": 1211.08176, "trades": 23, "taker_buy_volume": 10669.6, "taker_buy_quote": 1113.90624}, {"ts": 1773488160000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 5746.8, "quote_volume": 599.67858, "trades": 9, "taker_buy_volume": 2873.4, "taker_buy_quote": 299.98296}, {"ts": 1773488220000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 5697.0, "quote_volume": 594.48444, "trades": 6, "taker_buy_volume": 2873.4, "taker_buy_quote": 299.98296}, {"ts": 1773488280000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 39447.8, "quote_volume": 4118.35048, "trades": 56, "taker_buy_volume": 24960.0, "taker_buy_quote": 2605.91969}, {"ts": 1773488340000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 23314.2, "quote_volume": 2434.45491, "trades": 44, "taker_buy_volume": 15607.8, "taker_buy_quote": 1630.29495}, {"ts": 1773488400000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 38367.8, "quote_volume": 4003.97968, "trades": 61, "taker_buy_volume": 12131.6, "taker_buy_quote": 1266.53904}, {"ts": 1773488460000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 55798.1, "quote_volume": 5817.18492, "trades": 61, "taker_buy_volume": 17448.4, "taker_buy_quote": 1819.96106}, {"ts": 1773488520000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 36639.4, "quote_volume": 3820.36133, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488580000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488640000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 24284.6, "quote_volume": 2529.23194, "trades": 31, "taker_buy_volume": 2298.2, "taker_buy_quote": 239.69361}, {"ts": 1773488700000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 355738.2, "quote_volume": 37022.35929, "trades": 149, "taker_buy_volume": 88340.1, "taker_buy_quote": 9192.12151}, {"ts": 1773488760000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488820000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 59184.6, "quote_volume": 6160.34169, "trades": 49, "taker_buy_volume": 38815.9, "taker_buy_quote": 4040.73519}, {"ts": 1773488880000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 69353.4, "quote_volume": 7213.45537, "trades": 69, "taker_buy_volume": 27977.8, "taker_buy_quote": 2912.42983}, {"ts": 1773488940000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 27776.3, "quote_volume": 2891.60879, "trades": 27, "taker_buy_volume": 16200.6, "taker_buy_quote": 1686.57842}, {"ts": 1773489000000, "open": 0.1042, "high": 0.1047, "low": 0.104, "close": 0.1046, "volume": 186916.5, "quote_volume": 19504.84384, "trades": 151, "taker_buy_volume": 125110.1, "taker_buy_quote": 13062.41466}, {"ts": 1773489060000, "open": 0.1046, "high": 0.1049, "low": 0.1045, "close": 0.1047, "volume": 628780.2, "quote_volume": 65871.09888, "trades": 448, "taker_buy_volume": 249833.1, "taker_buy_quote": 26184.04337}, {"ts": 1773489120000, "open": 0.1047, "high": 0.1047, "low": 0.1042, "close": 0.1044, "volume": 294826.2, "quote_volume": 30761.77883, "trades": 283, "taker_buy_volume": 109070.3, "taker_buy_quote": 11381.32185}, {"ts": 1773489180000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.1042, "volume": 235010.8, "quote_volume": 24484.60025, "trades": 185, "taker_buy_volume": 63716.6, "taker_buy_quote": 6639.0795}, {"ts": 1773489240000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 6613.3, "quote_volume": 688.75755, "trades": 16, "taker_buy_volume": 3130.2, "taker_buy_quote": 326.16684}, {"ts": 1773489300000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 29076.7, "quote_volume": 3029.88308, "trades": 56, "taker_buy_volume": 3183.8, "taker_buy_quote": 331.9437}, {"ts": 1773489360000, "open": 0.1042, "high": 0.1042, "low": 0.1037, "close": 0.1039, "volume": 392534.7, "quote_volume": 40804.12339, "trades": 210, "taker_buy_volume": 122471.7, "taker_buy_quote": 12735.47681}, {"ts": 1773489420000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 519.7, "quote_volume": 54.04203, "trades": 10, "taker_buy_volume": 452.0, "taker_buy_quote": 47.008}, {"ts": 1773489480000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 835.4, "quote_volume": 86.88928, "trades": 12, "taker_buy_volume": 681.8, "taker_buy_quote": 70.91488}, {"ts": 1773489540000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 180.3, "quote_volume": 18.76923, "trades": 2, "taker_buy_volume": 180.3, "taker_buy_quote": 18.76923}, {"ts": 1773489600000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 48442.4, "quote_volume": 5038.84253, "trades": 59, "taker_buy_volume": 21744.7, "taker_buy_quote": 2262.28173}, {"ts": 1773489660000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1042, "volume": 13711.8, "quote_volume": 1427.85688, "trades": 54, "taker_buy_volume": 7827.7, "taker_buy_quote": 815.51054}, {"ts": 1773489720000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 91305.1, "quote_volume": 9535.12266, "trades": 92, "taker_buy_volume": 66251.1, "taker_buy_quote": 6918.17004}, {"ts": 1773489780000, "open": 0.1045, "high": 0.1047, "low": 0.1044, "close": 0.1045, "volume": 49272.2, "quote_volume": 5151.79961, "trades": 76, "taker_buy_volume": 27173.5, "taker_buy_quote": 2843.19142}, {"ts": 1773489840000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 32051.1, "quote_volume": 3348.76715, "trades": 39, "taker_buy_volume": 25367.1, "taker_buy_quote": 2650.95755}, {"ts": 1773489900000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 10675.4, "quote_volume": 1116.8318, "trades": 26, "taker_buy_volume": 6739.6, "taker_buy_quote": 705.24869}, {"ts": 1773489960000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 7025.7, "quote_volume": 735.19005, "trades": 11, "taker_buy_volume": 3018.3, "taker_buy_quote": 316.01601}, {"ts": 1773490020000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 117628.0, "quote_volume": 12294.799, "trades": 60, "taker_buy_volume": 39792.0, "taker_buy_quote": 4159.06105}, {"ts": 1773490080000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 164.1, "quote_volume": 17.1416, "trades": 3, "taker_buy_volume": 95.6, "taker_buy_quote": 9.9902}, {"ts": 1773490140000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 87712.2, "quote_volume": 9157.15368, "trades": 35, "taker_buy_volume": 37756.0, "taker_buy_quote": 3941.7264}, {"ts": 1773490200000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 37439.9, "quote_volume": 3905.70363, "trades": 42, "taker_buy_volume": 16377.0, "taker_buy_quote": 1708.71573}, {"ts": 1773490260000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 88681.6, "quote_volume": 9250.74257, "trades": 62, "taker_buy_volume": 33994.1, "taker_buy_quote": 3547.96514}, {"ts": 1773490320000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 4369.7, "quote_volume": 455.74971, "trades": 25, "taker_buy_volume": 2964.7, "taker_buy_quote": 309.21821}, {"ts": 1773490380000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 39104.6, "quote_volume": 4075.91138, "trades": 32, "taker_buy_volume": 8016.5, "taker_buy_quote": 836.10583}, {"ts": 1773490440000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 29021.1, "quote_volume": 3029.46578, "trades": 29, "taker_buy_volume": 4469.8, "taker_buy_quote": 466.31868}, {"ts": 1773490500000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 53334.4, "quote_volume": 5565.61906, "trades": 32, "taker_buy_volume": 14448.6, "taker_buy_quote": 1508.43384}, {"ts": 1773490560000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 21339.9, "quote_volume": 2226.52355, "trades": 57, "taker_buy_volume": 2097.0, "taker_buy_quote": 218.93541}, {"ts": 1773490620000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 42146.5, "quote_volume": 4396.71346, "trades": 62, "taker_buy_volume": 9590.2, "taker_buy_quote": 1001.20176}, {"ts": 1773490680000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 1375.3, "quote_volume": 143.56173, "trades": 11, "taker_buy_volume": 1179.4, "taker_buy_quote": 123.12936}, {"ts": 1773490740000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 36875.6, "quote_volume": 3850.3735, "trades": 60, "taker_buy_volume": 17696.5, "taker_buy_quote": 1849.17505}, {"ts": 1773490800000, "open": 0.1045, "high": 0.1047, "low": 0.1044, "close": 0.1047, "volume": 64732.5, "quote_volume": 6775.9364, "trades": 61, "taker_buy_volume": 55011.1, "taker_buy_quote": 5759.10091}, {"ts": 1773490860000, "open": 0.1047, "high": 0.1048, "low": 0.1045, "close": 0.1046, "volume": 97399.1, "quote_volume": 10197.5288, "trades": 66, "taker_buy_volume": 51895.3, "taker_buy_quote": 5435.83565}, {"ts": 1773490920000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 56245.5, "quote_volume": 5892.46573, "trades": 39, "taker_buy_volume": 56245.5, "taker_buy_quote": 5892.46573}, {"ts": 1773490980000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 45173.9, "quote_volume": 4734.22472, "trades": 108, "taker_buy_volume": 21339.1, "taker_buy_quote": 2236.33768}, {"ts": 1773491040000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 101.2, "quote_volume": 10.61588, "trades": 2, "taker_buy_volume": 101.2, "taker_buy_quote": 10.61588}, {"ts": 1773491100000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 38451.7, "quote_volume": 4029.08121, "trades": 34, "taker_buy_volume": 284.0, "taker_buy_quote": 29.7916}, {"ts": 1773491160000, "open": 0.1048, "high": 0.105, "low": 0.1046, "close": 0.1047, "volume": 197521.9, "quote_volume": 20702.01369, "trades": 113, "taker_buy_volume": 86940.0, "taker_buy_quote": 9113.48929}, {"ts": 1773491220000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 70171.6, "quote_volume": 7345.05453, "trades": 58, "taker_buy_volume": 40470.5, "taker_buy_quote": 4237.26135}, {"ts": 1773491280000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 64333.8, "quote_volume": 6729.24788, "trades": 41, "taker_buy_volume": 54431.5, "taker_buy_quote": 5693.5349}, {"ts": 1773491340000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 176793.3, "quote_volume": 18512.64829, "trades": 72, "taker_buy_volume": 79185.9, "taker_buy_quote": 8297.81199}, {"ts": 1773491400000, "open": 0.1045, "high": 0.1049, "low": 0.1045, "close": 0.1048, "volume": 35055.9, "quote_volume": 3671.23238, "trades": 32, "taker_buy_volume": 16518.0, "taker_buy_quote": 1729.7143}, {"ts": 1773491460000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 5436.7, "quote_volume": 570.05504, "trades": 17, "taker_buy_volume": 3478.2, "taker_buy_quote": 364.80424}, {"ts": 1773491520000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 62615.9, "quote_volume": 6557.93147, "trades": 74, "taker_buy_volume": 15067.9, "taker_buy_quote": 1579.07368}, {"ts": 1773491580000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 65974.6, "quote_volume": 6922.7465, "trades": 70, "taker_buy_volume": 43363.1, "taker_buy_quote": 4550.48489}, {"ts": 1773491640000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 20829.9, "quote_volume": 2184.86351, "trades": 15, "taker_buy_volume": 1764.0, "taker_buy_quote": 185.0436}, {"ts": 1773491700000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 52127.6, "quote_volume": 5457.29039, "trades": 60, "taker_buy_volume": 13385.9, "taker_buy_quote": 1401.52854}, {"ts": 1773491760000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 55696.3, "quote_volume": 5831.10019, "trades": 69, "taker_buy_volume": 13868.8, "taker_buy_quote": 1452.26134}, {"ts": 1773491820000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 7887.5, "quote_volume": 825.52833, "trades": 16, "taker_buy_volume": 4882.0, "taker_buy_quote": 511.1454}, {"ts": 1773491880000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 43044.6, "quote_volume": 4512.09225, "trades": 34, "taker_buy_volume": 23750.9, "taker_buy_quote": 2490.13347}, {"ts": 1773491940000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 62011.0, "quote_volume": 6493.38582, "trades": 45, "taker_buy_volume": 12781.3, "taker_buy_quote": 1339.48024}, {"ts": 1773492000000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 70251.3, "quote_volume": 7362.33624, "trades": 24, "taker_buy_volume": 29780.6, "taker_buy_quote": 3121.00688}, {"ts": 1773492060000, "open": 0.1047, "high": 0.1047, "low": 0.1044, "close": 0.1047, "volume": 79857.2, "quote_volume": 8350.0215, "trades": 85, "taker_buy_volume": 38299.3, "taker_buy_quote": 4006.37483}, {"ts": 1773492120000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 38432.1, "quote_volume": 4021.21286, "trades": 25, "taker_buy_volume": 19207.2, "taker_buy_quote": 2010.99384}, {"ts": 1773492180000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 59009.8, "quote_volume": 6176.0471, "trades": 49, "taker_buy_volume": 10871.6, "taker_buy_quote": 1138.24146}, {"ts": 1773492240000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 36984.9, "quote_volume": 3868.47775, "trades": 71, "taker_buy_volume": 12287.4, "taker_buy_quote": 1285.9871}, {"ts": 1773492300000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1047, "volume": 69349.8, "quote_volume": 7249.74518, "trades": 84, "taker_buy_volume": 31091.0, "taker_buy_quote": 3252.51478}, {"ts": 1773492360000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 989.7, "quote_volume": 103.54936, "trades": 9, "taker_buy_volume": 267.4, "taker_buy_quote": 27.99678}, {"ts": 1773492420000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 22235.8, "quote_volume": 2326.48395, "trades": 44, "taker_buy_volume": 1781.6, "taker_buy_quote": 186.54212}, {"ts": 1773492480000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 21183.6, "quote_volume": 2216.2352, "trades": 29, "taker_buy_volume": 1437.7, "taker_buy_quote": 150.61129}, {"ts": 1773492540000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 90658.9, "quote_volume": 9500.69103, "trades": 112, "taker_buy_volume": 17998.8, "taker_buy_quote": 1887.83904}, {"ts": 1773492600000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 19302.1, "quote_volume": 2024.69852, "trades": 40, "taker_buy_volume": 18949.7, "taker_buy_quote": 1987.767}, {"ts": 1773492660000, "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 141442.0, "quote_volume": 14807.7487, "trades": 127, "taker_buy_volume": 19068.6, "taker_buy_quote": 1996.81657}, {"ts": 1773492720000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 44253.8, "quote_volume": 4633.38336, "trades": 69, "taker_buy_volume": 105.0, "taker_buy_quote": 11.004}, {"ts": 1773492780000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 27051.4, "quote_volume": 2837.43613, "trades": 46, "taker_buy_volume": 3656.5, "taker_buy_quote": 383.32064}, {"ts": 1773492840000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 102011.0, "quote_volume": 10699.43341, "trades": 90, "taker_buy_volume": 16000.3, "taker_buy_quote": 1678.44004}, {"ts": 1773492900000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 23011.9, "quote_volume": 2414.93269, "trades": 20, "taker_buy_volume": 12794.1, "taker_buy_quote": 1343.08547}, {"ts": 1773492960000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 19161.1, "quote_volume": 2008.37646, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493020000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 14741.1, "quote_volume": 1546.4195, "trades": 17, "taker_buy_volume": 14587.3, "taker_buy_quote": 1530.29269}, {"ts": 1773493080000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 64081.1, "quote_volume": 6718.9835, "trades": 101, "taker_buy_volume": 6464.9, "taker_buy_quote": 678.41963}, {"ts": 1773493140000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 14848.0, "quote_volume": 1558.64034, "trades": 17, "taker_buy_volume": 14848.0, "taker_buy_quote": 1558.64034}, {"ts": 1773493200000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 261938.0, "quote_volume": 27445.86497, "trades": 202, "taker_buy_volume": 10051.9, "taker_buy_quote": 1053.67578}, {"ts": 1773493260000, "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 126058.8, "quote_volume": 13205.77207, "trades": 117, "taker_buy_volume": 48278.8, "taker_buy_quote": 5059.45555}, {"ts": 1773493320000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 53771.1, "quote_volume": 5637.07305, "trades": 70, "taker_buy_volume": 39965.0, "taker_buy_quote": 4189.56616}, {"ts": 1773493380000, "open": 0.1049, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 205715.7, "quote_volume": 21603.36323, "trades": 212, "taker_buy_volume": 43748.7, "taker_buy_quote": 4593.81238}, {"ts": 1773493440000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 8442.3, "quote_volume": 886.45394, "trades": 37, "taker_buy_volume": 3269.1, "taker_buy_quote": 343.37641}, {"ts": 1773493500000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 20232.4, "quote_volume": 2123.53599, "trades": 30, "taker_buy_volume": 1099.0, "taker_buy_quote": 115.4799}, {"ts": 1773493560000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 53244.5, "quote_volume": 5588.78271, "trades": 44, "taker_buy_volume": 5589.4, "taker_buy_quote": 586.887}, {"ts": 1773493620000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 27779.1, "quote_volume": 2916.14084, "trades": 31, "taker_buy_volume": 2353.7, "taker_buy_quote": 247.33887}, {"ts": 1773493680000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 105.0, "quote_volume": 11.025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493740000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 19620.6, "quote_volume": 2060.20219, "trades": 19, "taker_buy_volume": 391.9, "taker_buy_quote": 41.18869}, {"ts": 1773493800000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 20682.2, "quote_volume": 2171.77446, "trades": 13, "taker_buy_volume": 1434.6, "taker_buy_quote": 150.77646}, {"ts": 1773493860000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 8607.5, "quote_volume": 904.66901, "trades": 18, "taker_buy_volume": 8069.2, "taker_buy_quote": 848.10122}, {"ts": 1773493920000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 60762.9, "quote_volume": 6382.93013, "trades": 94, "taker_buy_volume": 10324.9, "taker_buy_quote": 1085.1641}, {"ts": 1773493980000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 21265.6, "quote_volume": 2233.5085, "trades": 42, "taker_buy_volume": 1572.3, "taker_buy_quote": 165.34096}, {"ts": 1773494040000, "open": 0.1051, "high": 0.1056, "low": 0.1051, "close": 0.1056, "volume": 102989.3, "quote_volume": 10849.1554, "trades": 106, "taker_buy_volume": 101655.8, "taker_buy_quote": 10708.7245}, {"ts": 1773494100000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 151974.9, "quote_volume": 16026.14597, "trades": 214, "taker_buy_volume": 9540.5, "taker_buy_quote": 1007.00946}, {"ts": 1773494160000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 3150.9, "quote_volume": 332.07142, "trades": 19, "taker_buy_volume": 1100.5, "taker_buy_quote": 116.00701}, {"ts": 1773494220000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 28565.7, "quote_volume": 3012.35433, "trades": 35, "taker_buy_volume": 7638.5, "taker_buy_quote": 806.08713}, {"ts": 1773494280000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 6592.9, "quote_volume": 695.176, "trades": 19, "taker_buy_volume": 2843.4, "taker_buy_quote": 299.9787}, {"ts": 1773494340000, "open": 0.1055, "high": 0.1057, "low": 0.1054, "close": 0.1057, "volume": 64866.6, "quote_volume": 6845.77565, "trades": 106, "taker_buy_volume": 43126.9, "taker_buy_quote": 4552.99536}, {"ts": 1773494400000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 40066.6, "quote_volume": 4230.70868, "trades": 90, "taker_buy_volume": 8874.0, "taker_buy_quote": 937.73796}, {"ts": 1773494460000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 40666.7, "quote_volume": 4297.38796, "trades": 113, "taker_buy_volume": 14129.1, "taker_buy_quote": 1494.2398}, {"ts": 1773494520000, "open": 0.1057, "high": 0.1061, "low": 0.1056, "close": 0.106, "volume": 200145.8, "quote_volume": 21189.98399, "trades": 150, "taker_buy_volume": 126844.3, "taker_buy_quote": 13431.22502}, {"ts": 1773494580000, "open": 0.1059, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 71401.5, "quote_volume": 7563.23626, "trades": 140, "taker_buy_volume": 5098.5, "taker_buy_quote": 540.203}, {"ts": 1773494640000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 50452.5, "quote_volume": 5342.0877, "trades": 70, "taker_buy_volume": 12828.6, "taker_buy_quote": 1358.92587}, {"ts": 1773494700000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 61230.8, "quote_volume": 6489.61082, "trades": 82, "taker_buy_volume": 23495.1, "taker_buy_quote": 2491.29499}, {"ts": 1773494760000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 75.4, "quote_volume": 7.98486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494820000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 55055.2, "quote_volume": 5833.96441, "trades": 97, "taker_buy_volume": 11935.3, "taker_buy_quote": 1265.1418}, {"ts": 1773494880000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 37839.9, "quote_volume": 4005.69389, "trades": 55, "taker_buy_volume": 151.8, "taker_buy_quote": 16.0908}, {"ts": 1773494940000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 7667.1, "quote_volume": 811.94589, "trades": 7, "taker_buy_volume": 7667.1, "taker_buy_quote": 811.94589}, {"ts": 1773495000000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 920.2, "quote_volume": 97.50292, "trades": 5, "taker_buy_volume": 537.4, "taker_buy_quote": 56.9644}, {"ts": 1773495060000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 118062.1, "quote_volume": 12519.22881, "trades": 95, "taker_buy_volume": 72888.8, "taker_buy_quote": 7730.52084}, {"ts": 1773495120000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 61606.3, "quote_volume": 6534.60582, "trades": 41, "taker_buy_volume": 61512.1, "taker_buy_quote": 6524.62062}, {"ts": 1773495180000, "open": 0.1061, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 294265.3, "quote_volume": 31245.75866, "trades": 222, "taker_buy_volume": 81495.7, "taker_buy_quote": 8656.00737}, {"ts": 1773495240000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 22913.6, "quote_volume": 2426.96235, "trades": 30, "taker_buy_volume": 559.9, "taker_buy_quote": 59.35694}, {"ts": 1773495300000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 62458.9, "quote_volume": 6619.9697, "trades": 62, "taker_buy_volume": 35231.3, "taker_buy_quote": 3734.5178}, {"ts": 1773495360000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 31988.0, "quote_volume": 3388.83941, "trades": 13, "taker_buy_volume": 9530.3, "taker_buy_quote": 1010.2118}, {"ts": 1773495420000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 22430.2, "quote_volume": 2377.27294, "trades": 20, "taker_buy_volume": 10129.8, "taker_buy_quote": 1073.7588}, {"ts": 1773495480000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 12861.2, "quote_volume": 1362.00108, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495540000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 27630.6, "quote_volume": 2927.38462, "trades": 35, "taker_buy_volume": 12570.1, "taker_buy_quote": 1332.44941}, {"ts": 1773495600000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 54096.4, "quote_volume": 5731.77936, "trades": 65, "taker_buy_volume": 6785.1, "taker_buy_quote": 719.2206}, {"ts": 1773495660000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 12794.2, "quote_volume": 1356.37487, "trades": 15, "taker_buy_volume": 4913.1, "taker_buy_quote": 520.97827}, {"ts": 1773495720000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 52282.6, "quote_volume": 5538.81393, "trades": 38, "taker_buy_volume": 14452.5, "taker_buy_quote": 1531.965}, {"ts": 1773495780000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 216.6, "quote_volume": 22.97279, "trades": 5, "taker_buy_volume": 131.9, "taker_buy_quote": 13.99459}, {"ts": 1773495840000, "open": 0.1061, "high": 0.1065, "low": 0.106, "close": 0.1062, "volume": 327336.3, "quote_volume": 34803.6306, "trades": 175, "taker_buy_volume": 145490.3, "taker_buy_quote": 15463.06543}, {"ts": 1773495900000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 41094.3, "quote_volume": 4364.50981, "trades": 48, "taker_buy_volume": 16102.4, "taker_buy_quote": 1710.65463}, {"ts": 1773495960000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 29575.2, "quote_volume": 3137.02982, "trades": 37, "taker_buy_volume": 9078.8, "taker_buy_quote": 963.75016}, {"ts": 1773496020000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 43203.7, "quote_volume": 4578.44847, "trades": 50, "taker_buy_volume": 25709.8, "taker_buy_quote": 2725.2388}, {"ts": 1773496080000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 28578.2, "quote_volume": 3027.46849, "trades": 23, "taker_buy_volume": 569.3, "taker_buy_quote": 60.35428}, {"ts": 1773496140000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 6293.7, "quote_volume": 668.51902, "trades": 29, "taker_buy_volume": 6086.5, "taker_buy_quote": 646.55582}, {"ts": 1773496200000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 146993.0, "quote_volume": 15604.89783, "trades": 117, "taker_buy_volume": 4259.3, "taker_buy_quote": 452.33766}, {"ts": 1773496260000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 22212.2, "quote_volume": 2356.73984, "trades": 26, "taker_buy_volume": 254.2, "taker_buy_quote": 26.99604}, {"ts": 1773496320000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 36729.1, "quote_volume": 3898.9174, "trades": 67, "taker_buy_volume": 2577.9, "taker_buy_quote": 273.94315}, {"ts": 1773496380000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 499.0, "quote_volume": 52.9938, "trades": 2, "taker_buy_volume": 499.0, "taker_buy_quote": 52.9938}, {"ts": 1773496440000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 13694.9, "quote_volume": 1454.40526, "trades": 16, "taker_buy_volume": 1088.7, "taker_buy_quote": 115.62682}, {"ts": 1773496500000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 6589.5, "quote_volume": 700.44693, "trades": 6, "taker_buy_volume": 6420.3, "taker_buy_quote": 682.47789}, {"ts": 1773496560000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 33574.4, "quote_volume": 3565.68714, "trades": 99, "taker_buy_volume": 10788.0, "taker_buy_quote": 1146.2119}, {"ts": 1773496620000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 32422.8, "quote_volume": 3443.30136, "trades": 36, "taker_buy_volume": 31648.9, "taker_buy_quote": 3361.11318}, {"ts": 1773496680000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 18831.9, "quote_volume": 1999.12768, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496740000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 72298.6, "quote_volume": 7672.57318, "trades": 81, "taker_buy_volume": 6509.8, "taker_buy_quote": 691.09112}, {"ts": 1773496800000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 34354.3, "quote_volume": 3642.77545, "trades": 59, "taker_buy_volume": 1663.4, "taker_buy_quote": 176.48674}, {"ts": 1773496860000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1059, "volume": 71594.5, "quote_volume": 7584.55202, "trades": 68, "taker_buy_volume": 4657.9, "taker_buy_quote": 493.71349}, {"ts": 1773496920000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 27721.5, "quote_volume": 2935.72853, "trades": 33, "taker_buy_volume": 18327.7, "taker_buy_quote": 1940.93604}, {"ts": 1773496980000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 1005.3, "quote_volume": 106.51902, "trades": 9, "taker_buy_volume": 577.5, "taker_buy_quote": 61.215}, {"ts": 1773497040000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 14391.6, "quote_volume": 1525.5921, "trades": 21, "taker_buy_volume": 11103.0, "taker_buy_quote": 1177.0005}, {"ts": 1773497100000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 103154.7, "quote_volume": 10925.06023, "trades": 106, "taker_buy_volume": 15638.3, "taker_buy_quote": 1657.29192}, {"ts": 1773497160000, "open": 0.1059, "high": 0.1069, "low": 0.1059, "close": 0.1067, "volume": 525379.7, "quote_volume": 55951.41141, "trades": 460, "taker_buy_volume": 357875.2, "taker_buy_quote": 38095.72323}, {"ts": 1773497220000, "open": 0.1066, "high": 0.1067, "low": 0.1064, "close": 0.1065, "volume": 95717.4, "quote_volume": 10193.01761, "trades": 118, "taker_buy_volume": 18163.9, "taker_buy_quote": 1935.91258}, {"ts": 1773497280000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 48293.5, "quote_volume": 5141.41156, "trades": 79, "taker_buy_volume": 10384.5, "taker_buy_quote": 1105.98095}, {"ts": 1773497340000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 45281.7, "quote_volume": 4816.09319, "trades": 39, "taker_buy_volume": 400.3, "taker_buy_quote": 42.59192}, {"ts": 1773497400000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 92398.0, "quote_volume": 9813.36303, "trades": 161, "taker_buy_volume": 7243.4, "taker_buy_quote": 769.96306}, {"ts": 1773497460000, "open": 0.1062, "high": 0.1064, "low": 0.1061, "close": 0.1064, "volume": 98727.9, "quote_volume": 10490.09408, "trades": 105, "taker_buy_volume": 30990.8, "taker_buy_quote": 3295.88471}, {"ts": 1773497520000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 47228.1, "quote_volume": 5020.33529, "trades": 82, "taker_buy_volume": 16228.5, "taker_buy_quote": 1725.08955}, {"ts": 1773497580000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 95889.2, "quote_volume": 10181.75644, "trades": 57, "taker_buy_volume": 19089.3, "taker_buy_quote": 2027.28366}, {"ts": 1773497640000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 61430.6, "quote_volume": 6521.95261, "trades": 43, "taker_buy_volume": 29406.9, "taker_buy_quote": 3123.01278}, {"ts": 1773497700000, "open": 0.1062, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 83364.7, "quote_volume": 8845.9704, "trades": 99, "taker_buy_volume": 13747.9, "taker_buy_quote": 1460.03568}, {"ts": 1773497760000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 354830.2, "quote_volume": 37613.2873, "trades": 104, "taker_buy_volume": 29953.9, "taker_buy_quote": 3177.72912}, {"ts": 1773497820000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 5230.1, "quote_volume": 555.16253, "trades": 6, "taker_buy_volume": 2489.2, "taker_buy_quote": 264.35304}, {"ts": 1773497880000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 62009.6, "quote_volume": 6578.68971, "trades": 111, "taker_buy_volume": 14553.1, "taker_buy_quote": 1545.44005}, {"ts": 1773497940000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 643.4, "quote_volume": 68.2941, "trades": 7, "taker_buy_volume": 293.6, "taker_buy_quote": 31.18032}, {"ts": 1773498000000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 29837.0, "quote_volume": 3165.97234, "trades": 55, "taker_buy_volume": 3211.3, "taker_buy_quote": 341.04006}, {"ts": 1773498060000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 326.0, "quote_volume": 34.5886, "trades": 3, "taker_buy_volume": 326.0, "taker_buy_quote": 34.5886}, {"ts": 1773498120000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 223840.4, "quote_volume": 23728.60915, "trades": 214, "taker_buy_volume": 15010.4, "taker_buy_quote": 1591.18401}, {"ts": 1773498180000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 2859.0, "quote_volume": 303.33048, "trades": 7, "taker_buy_volume": 2764.8, "taker_buy_quote": 293.34528}, {"ts": 1773498240000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 41367.8, "quote_volume": 4384.65127, "trades": 63, "taker_buy_volume": 12638.1, "taker_buy_quote": 1340.47396}, {"ts": 1773498300000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 75059.3, "quote_volume": 7963.55791, "trades": 50, "taker_buy_volume": 31991.4, "taker_buy_quote": 3395.95087}, {"ts": 1773498360000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 53372.8, "quote_volume": 5672.81533, "trades": 79, "taker_buy_volume": 18803.4, "taker_buy_quote": 1999.54143}, {"ts": 1773498420000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 27819.9, "quote_volume": 2957.29562, "trades": 13, "taker_buy_volume": 18300.9, "taker_buy_quote": 1945.42592}, {"ts": 1773498480000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1066, "volume": 186646.2, "quote_volume": 19881.95974, "trades": 183, "taker_buy_volume": 91177.4, "taker_buy_quote": 9719.01475}, {"ts": 1773498540000, "open": 0.1066, "high": 0.1067, "low": 0.1064, "close": 0.1065, "volume": 78939.0, "quote_volume": 8410.05229, "trades": 105, "taker_buy_volume": 23588.2, "taker_buy_quote": 2513.68139}, {"ts": 1773498600000, "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 129719.1, "quote_volume": 13819.261, "trades": 269, "taker_buy_volume": 32144.9, "taker_buy_quote": 3425.75505}, {"ts": 1773498660000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 25882.9, "quote_volume": 2753.33363, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498720000, "open": 0.1063, "high": 0.1063, "low": 0.1059, "close": 0.1059, "volume": 210584.5, "quote_volume": 22325.17124, "trades": 313, "taker_buy_volume": 52094.3, "taker_buy_quote": 5517.35591}, {"ts": 1773498780000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 352.6, "quote_volume": 37.35072, "trades": 5, "taker_buy_volume": 352.6, "taker_buy_quote": 37.35072}, {"ts": 1773498840000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 49580.4, "quote_volume": 5254.56247, "trades": 28, "taker_buy_volume": 12243.2, "taker_buy_quote": 1297.7792}, {"ts": 1773498900000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 2178.3, "quote_volume": 230.80548, "trades": 19, "taker_buy_volume": 1235.1, "taker_buy_quote": 130.9206}, {"ts": 1773498960000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 31093.7, "quote_volume": 3298.76061, "trades": 49, "taker_buy_volume": 29876.4, "taker_buy_quote": 3169.78273}, {"ts": 1773499020000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1400.7, "quote_volume": 148.52118, "trades": 13, "taker_buy_volume": 469.8, "taker_buy_quote": 49.84578}, {"ts": 1773499080000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 72587.7, "quote_volume": 7708.19224, "trades": 77, "taker_buy_volume": 56818.7, "taker_buy_quote": 6033.62228}, {"ts": 1773499140000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 31284.7, "quote_volume": 3318.64428, "trades": 68, "taker_buy_volume": 3221.1, "taker_buy_quote": 341.99266}, {"ts": 1773499200000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 3624.4, "quote_volume": 384.79028, "trades": 39, "taker_buy_volume": 2063.0, "taker_buy_quote": 219.10786}, {"ts": 1773499260000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 14685.5, "quote_volume": 1559.23483, "trades": 29, "taker_buy_volume": 7395.7, "taker_buy_quote": 785.42334}, {"ts": 1773499320000, "open": 0.1061, "high": 0.1063, "low": 0.1059, "close": 0.106, "volume": 258629.3, "quote_volume": 27437.07494, "trades": 234, "taker_buy_volume": 48082.1, "taker_buy_quote": 5102.62461}, {"ts": 1773499380000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 94143.3, "quote_volume": 9979.09025, "trades": 136, "taker_buy_volume": 27177.2, "taker_buy_quote": 2880.79828}, {"ts": 1773499440000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 198834.6, "quote_volume": 21067.3117, "trades": 211, "taker_buy_volume": 35919.0, "taker_buy_quote": 3805.92265}, {"ts": 1773499500000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 98829.3, "quote_volume": 10482.68691, "trades": 123, "taker_buy_volume": 38197.7, "taker_buy_quote": 4049.82808}, {"ts": 1773499560000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 97925.0, "quote_volume": 10386.63916, "trades": 118, "taker_buy_volume": 1634.0, "taker_buy_quote": 173.23827}, {"ts": 1773499620000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.1057, "volume": 61448.6, "quote_volume": 6502.60764, "trades": 88, "taker_buy_volume": 94.4, "taker_buy_quote": 10.0064}, {"ts": 1773499680000, "open": 0.1058, "high": 0.1059, "low": 0.1052, "close": 0.1054, "volume": 534044.5, "quote_volume": 56335.75131, "trades": 442, "taker_buy_volume": 145045.5, "taker_buy_quote": 15294.32478}, {"ts": 1773499740000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 20451.9, "quote_volume": 2156.12664, "trades": 53, "taker_buy_volume": 7727.0, "taker_buy_quote": 815.01473}, {"ts": 1773499800000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 51529.7, "quote_volume": 5434.94474, "trades": 64, "taker_buy_volume": 19285.4, "taker_buy_quote": 2034.61728}, {"ts": 1773499860000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 41586.7, "quote_volume": 4386.63979, "trades": 64, "taker_buy_volume": 8370.9, "taker_buy_quote": 883.1534}, {"ts": 1773499920000, "open": 0.1054, "high": 0.107, "low": 0.1054, "close": 0.1068, "volume": 1589477.8, "quote_volume": 169009.54014, "trades": 809, "taker_buy_volume": 960324.0, "taker_buy_quote": 102104.61643}, {"ts": 1773499980000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 237846.1, "quote_volume": 25412.54901, "trades": 146, "taker_buy_volume": 126799.0, "taker_buy_quote": 13549.61324}, {"ts": 1773500040000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1066, "volume": 106625.8, "quote_volume": 11373.4437, "trades": 138, "taker_buy_volume": 11821.7, "taker_buy_quote": 1261.02914}, {"ts": 1773500100000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 94649.4, "quote_volume": 10087.71001, "trades": 68, "taker_buy_volume": 958.3, "taker_buy_quote": 102.16509}, {"ts": 1773500160000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1278.6, "quote_volume": 136.20324, "trades": 14, "taker_buy_volume": 323.4, "taker_buy_quote": 34.47444}, {"ts": 1773500220000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 54002.0, "quote_volume": 5753.40928, "trades": 51, "taker_buy_volume": 36897.6, "taker_buy_quote": 3930.66938}, {"ts": 1773500280000, "open": 0.1065, "high": 0.1069, "low": 0.1065, "close": 0.1068, "volume": 35334.5, "quote_volume": 3769.19682, "trades": 53, "taker_buy_volume": 19029.8, "taker_buy_quote": 2029.03025}, {"ts": 1773500340000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 44801.5, "quote_volume": 4780.32005, "trades": 39, "taker_buy_volume": 23982.0, "taker_buy_quote": 2558.8794}, {"ts": 1773500400000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 41749.4, "quote_volume": 4448.80304, "trades": 44, "taker_buy_volume": 14535.3, "taker_buy_quote": 1549.48511}, {"ts": 1773500460000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 56293.6, "quote_volume": 5975.20359, "trades": 60, "taker_buy_volume": 48076.3, "taker_buy_quote": 5102.96794}, {"ts": 1773500520000, "open": 0.1062, "high": 0.1068, "low": 0.1062, "close": 0.1068, "volume": 51032.6, "quote_volume": 5438.39543, "trades": 105, "taker_buy_volume": 12288.8, "taker_buy_quote": 1308.28391}, {"ts": 1773500580000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 13082.5, "quote_volume": 1398.37074, "trades": 46, "taker_buy_volume": 2370.0, "taker_buy_quote": 253.353}, {"ts": 1773500640000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 45407.8, "quote_volume": 4842.26875, "trades": 33, "taker_buy_volume": 6672.0, "taker_buy_quote": 711.98087}, {"ts": 1773500700000, "open": 0.1067, "high": 0.1068, "low": 0.1064, "close": 0.1064, "volume": 252925.5, "quote_volume": 26952.59105, "trades": 157, "taker_buy_volume": 114741.8, "taker_buy_quote": 12223.12806}, {"ts": 1773500760000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 8614.5, "quote_volume": 917.36877, "trades": 41, "taker_buy_volume": 1706.3, "taker_buy_quote": 181.72095}, {"ts": 1773500820000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 38305.7, "quote_volume": 4079.60555, "trades": 35, "taker_buy_volume": 28672.5, "taker_buy_quote": 3053.66975}, {"ts": 1773500880000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 7877.7, "quote_volume": 839.73366, "trades": 26, "taker_buy_volume": 1227.0, "taker_buy_quote": 130.81213}, {"ts": 1773500940000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 39549.3, "quote_volume": 4215.96231, "trades": 28, "taker_buy_volume": 26585.8, "taker_buy_quote": 2834.05321}, {"ts": 1773501000000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 17765.9, "quote_volume": 1893.01821, "trades": 20, "taker_buy_volume": 15506.9, "taker_buy_quote": 1652.36646}, {"ts": 1773501060000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 103150.6, "quote_volume": 10992.80012, "trades": 98, "taker_buy_volume": 48323.6, "taker_buy_quote": 5149.20874}, {"ts": 1773501120000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 6843.4, "quote_volume": 729.80535, "trades": 13, "taker_buy_volume": 2989.1, "taker_buy_quote": 318.93697}, {"ts": 1773501180000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 42046.5, "quote_volume": 4489.8971, "trades": 88, "taker_buy_volume": 15726.8, "taker_buy_quote": 1680.63144}, {"ts": 1773501240000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 49448.6, "quote_volume": 5295.08538, "trades": 88, "taker_buy_volume": 13239.2, "taker_buy_quote": 1417.79736}, {"ts": 1773501300000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 12954.3, "quote_volume": 1384.86613, "trades": 35, "taker_buy_volume": 514.6, "taker_buy_quote": 55.0622}, {"ts": 1773501360000, "open": 0.107, "high": 0.1074, "low": 0.107, "close": 0.1071, "volume": 111780.6, "quote_volume": 11986.50788, "trades": 119, "taker_buy_volume": 57958.9, "taker_buy_quote": 6215.84691}, {"ts": 1773501420000, "open": 0.1071, "high": 0.1076, "low": 0.1071, "close": 0.1076, "volume": 50370.2, "quote_volume": 5403.91405, "trades": 101, "taker_buy_volume": 39093.0, "taker_buy_quote": 4196.09594}, {"ts": 1773501480000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 39179.1, "quote_volume": 4213.74735, "trades": 109, "taker_buy_volume": 27466.4, "taker_buy_quote": 2953.69149}, {"ts": 1773501540000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 38894.5, "quote_volume": 4189.02055, "trades": 54, "taker_buy_volume": 13286.0, "taker_buy_quote": 1430.9851}, {"ts": 1773501600000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 132497.0, "quote_volume": 14245.3128, "trades": 36, "taker_buy_volume": 10536.2, "taker_buy_quote": 1133.2156}, {"ts": 1773501660000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 194017.4, "quote_volume": 20874.64653, "trades": 81, "taker_buy_volume": 39453.3, "taker_buy_quote": 4244.58685}, {"ts": 1773501720000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 28783.2, "quote_volume": 3094.19875, "trades": 31, "taker_buy_volume": 12507.4, "taker_buy_quote": 1344.55025}, {"ts": 1773501780000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 936.9, "quote_volume": 100.71675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501840000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 1776.3, "quote_volume": 190.95907, "trades": 13, "taker_buy_volume": 68.2, "taker_buy_quote": 7.33832}, {"ts": 1773501900000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 57821.3, "quote_volume": 6225.59145, "trades": 61, "taker_buy_volume": 6915.5, "taker_buy_quote": 744.18769}, {"ts": 1773501960000, "open": 0.1075, "high": 0.1082, "low": 0.1075, "close": 0.108, "volume": 252147.9, "quote_volume": 27211.6797, "trades": 208, "taker_buy_volume": 164953.3, "taker_buy_quote": 17799.79514}, {"ts": 1773502020000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 231559.3, "quote_volume": 25076.37845, "trades": 185, "taker_buy_volume": 89090.0, "taker_buy_quote": 9647.71104}, {"ts": 1773502080000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 68544.4, "quote_volume": 7420.43344, "trades": 89, "taker_buy_volume": 29596.4, "taker_buy_quote": 3204.42473}, {"ts": 1773502140000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 84779.4, "quote_volume": 9164.65982, "trades": 76, "taker_buy_volume": 35969.0, "taker_buy_quote": 3888.2861}, {"ts": 1773502200000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 75824.6, "quote_volume": 8200.19626, "trades": 82, "taker_buy_volume": 47881.9, "taker_buy_quote": 5179.59039}, {"ts": 1773502260000, "open": 0.1082, "high": 0.1086, "low": 0.1082, "close": 0.1086, "volume": 75112.0, "quote_volume": 8136.77427, "trades": 116, "taker_buy_volume": 44392.9, "taker_buy_quote": 4811.03065}, {"ts": 1773502320000, "open": 0.1085, "high": 0.1085, "low": 0.1081, "close": 0.1083, "volume": 157469.8, "quote_volume": 17059.49607, "trades": 152, "taker_buy_volume": 45874.3, "taker_buy_quote": 4967.12044}, {"ts": 1773502380000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 37016.8, "quote_volume": 4008.96334, "trades": 55, "taker_buy_volume": 27881.7, "taker_buy_quote": 3019.86102}, {"ts": 1773502440000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 71114.9, "quote_volume": 7701.79558, "trades": 119, "taker_buy_volume": 24781.2, "taker_buy_quote": 2683.88326}, {"ts": 1773502500000, "open": 0.1084, "high": 0.1086, "low": 0.1081, "close": 0.1081, "volume": 53050.6, "quote_volume": 5746.58585, "trades": 81, "taker_buy_volume": 11625.1, "taker_buy_quote": 1260.22614}, {"ts": 1773502560000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 13051.1, "quote_volume": 1413.31409, "trades": 44, "taker_buy_volume": 4922.3, "taker_buy_quote": 532.99256}, {"ts": 1773502620000, "open": 0.1084, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 2441.7, "quote_volume": 264.79907, "trades": 30, "taker_buy_volume": 2160.0, "taker_buy_quote": 234.25941}, {"ts": 1773502680000, "open": 0.1086, "high": 0.109, "low": 0.1086, "close": 0.1088, "volume": 125651.1, "quote_volume": 13674.55013, "trades": 169, "taker_buy_volume": 68420.8, "taker_buy_quote": 7444.97228}, {"ts": 1773502740000, "open": 0.1087, "high": 0.1092, "low": 0.1087, "close": 0.109, "volume": 167292.7, "quote_volume": 18239.12602, "trades": 193, "taker_buy_volume": 65690.8, "taker_buy_quote": 7164.27198}, {"ts": 1773502800000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 55888.9, "quote_volume": 6087.29687, "trades": 65, "taker_buy_volume": 29837.9, "taker_buy_quote": 3250.21391}, {"ts": 1773502860000, "open": 0.109, "high": 0.1091, "low": 0.1087, "close": 0.1089, "volume": 207817.1, "quote_volume": 22622.91561, "trades": 170, "taker_buy_volume": 89184.5, "taker_buy_quote": 9708.66236}, {"ts": 1773502920000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 23748.5, "quote_volume": 2586.75956, "trades": 58, "taker_buy_volume": 11682.2, "taker_buy_quote": 1272.38541}, {"ts": 1773502980000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 18829.9, "quote_volume": 2048.94581, "trades": 37, "taker_buy_volume": 15132.6, "taker_buy_quote": 1646.67957}, {"ts": 1773503040000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 42869.9, "quote_volume": 4672.81268, "trades": 83, "taker_buy_volume": 30701.8, "taker_buy_quote": 3346.4962}, {"ts": 1773503100000, "open": 0.1091, "high": 0.1092, "low": 0.1088, "close": 0.1088, "volume": 91423.8, "quote_volume": 9963.78732, "trades": 71, "taker_buy_volume": 44247.8, "taker_buy_quote": 4823.33336}, {"ts": 1773503160000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 145366.4, "quote_volume": 15798.59474, "trades": 102, "taker_buy_volume": 16944.3, "taker_buy_quote": 1840.66783}, {"ts": 1773503220000, "open": 0.1086, "high": 0.1087, "low": 0.1084, "close": 0.1085, "volume": 229556.3, "quote_volume": 24908.65016, "trades": 114, "taker_buy_volume": 84368.5, "taker_buy_quote": 9155.27697}, {"ts": 1773503280000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 43350.7, "quote_volume": 4706.4861, "trades": 65, "taker_buy_volume": 40523.2, "taker_buy_quote": 4399.4971}, {"ts": 1773503340000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.109, "volume": 36608.1, "quote_volume": 3985.11539, "trades": 64, "taker_buy_volume": 30937.0, "taker_buy_quote": 3368.66682}, {"ts": 1773503400000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 150552.5, "quote_volume": 16410.02746, "trades": 139, "taker_buy_volume": 72184.5, "taker_buy_quote": 7866.46319}, {"ts": 1773503460000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1094, "volume": 179602.8, "quote_volume": 19643.47107, "trades": 182, "taker_buy_volume": 57240.3, "taker_buy_quote": 6260.0621}, {"ts": 1773503520000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 10508.7, "quote_volume": 1149.3394, "trades": 27, "taker_buy_volume": 8067.2, "taker_buy_quote": 882.54345}, {"ts": 1773503580000, "open": 0.1093, "high": 0.1097, "low": 0.1093, "close": 0.1094, "volume": 188910.6, "quote_volume": 20674.41154, "trades": 195, "taker_buy_volume": 74934.0, "taker_buy_quote": 8201.52663}, {"ts": 1773503640000, "open": 0.1094, "high": 0.1098, "low": 0.1093, "close": 0.1097, "volume": 34961.8, "quote_volume": 3833.74801, "trades": 66, "taker_buy_volume": 23934.3, "taker_buy_quote": 2624.2158}, {"ts": 1773503700000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 53624.9, "quote_volume": 5882.66067, "trades": 39, "taker_buy_volume": 51797.6, "taker_buy_quote": 5682.25092}, {"ts": 1773503760000, "open": 0.1097, "high": 0.1097, "low": 0.1093, "close": 0.1093, "volume": 94362.9, "quote_volume": 10323.82925, "trades": 104, "taker_buy_volume": 17160.1, "taker_buy_quote": 1878.71168}, {"ts": 1773503820000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 39114.7, "quote_volume": 4282.12172, "trades": 46, "taker_buy_volume": 15536.6, "taker_buy_quote": 1700.70952}, {"ts": 1773503880000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 135117.7, "quote_volume": 14783.16651, "trades": 77, "taker_buy_volume": 77306.2, "taker_buy_quote": 8457.88218}, {"ts": 1773503940000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 11840.2, "quote_volume": 1295.73603, "trades": 26, "taker_buy_volume": 863.8, "taker_buy_quote": 94.49972}, {"ts": 1773504000000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 30665.4, "quote_volume": 3350.36757, "trades": 95, "taker_buy_volume": 6262.3, "taker_buy_quote": 684.40028}, {"ts": 1773504060000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 135147.8, "quote_volume": 14724.70388, "trades": 158, "taker_buy_volume": 33618.2, "taker_buy_quote": 3661.76876}, {"ts": 1773504120000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 38713.5, "quote_volume": 4216.35548, "trades": 52, "taker_buy_volume": 19579.8, "taker_buy_quote": 2132.61723}, {"ts": 1773504180000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 78104.7, "quote_volume": 8513.35613, "trades": 92, "taker_buy_volume": 54157.4, "taker_buy_quote": 5903.11052}, {"ts": 1773504240000, "open": 0.109, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 150551.6, "quote_volume": 16427.33681, "trades": 122, "taker_buy_volume": 55358.6, "taker_buy_quote": 6041.96769}, {"ts": 1773504300000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 44007.4, "quote_volume": 4802.66495, "trades": 57, "taker_buy_volume": 17798.9, "taker_buy_quote": 1942.22689}, {"ts": 1773504360000, "open": 0.1092, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 54504.1, "quote_volume": 5948.40324, "trades": 89, "taker_buy_volume": 31074.3, "taker_buy_quote": 3391.56832}, {"ts": 1773504420000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 70829.6, "quote_volume": 7725.6433, "trades": 79, "taker_buy_volume": 15053.3, "taker_buy_quote": 1641.58789}, {"ts": 1773504480000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 25341.8, "quote_volume": 2765.42561, "trades": 73, "taker_buy_volume": 6342.5, "taker_buy_quote": 692.52091}, {"ts": 1773504540000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 30216.4, "quote_volume": 3302.64667, "trades": 54, "taker_buy_volume": 20048.8, "taker_buy_quote": 2191.33384}, {"ts": 1773504600000, "open": 0.1093, "high": 0.1099, "low": 0.1093, "close": 0.1098, "volume": 244899.0, "quote_volume": 26841.28955, "trades": 201, "taker_buy_volume": 121597.4, "taker_buy_quote": 13323.08139}, {"ts": 1773504660000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 125369.2, "quote_volume": 13732.37618, "trades": 102, "taker_buy_volume": 102163.6, "taker_buy_quote": 11189.89494}, {"ts": 1773504720000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 43379.1, "quote_volume": 4754.53081, "trades": 35, "taker_buy_volume": 17394.0, "taker_buy_quote": 1906.56385}, {"ts": 1773504780000, "open": 0.1097, "high": 0.1098, "low": 0.1095, "close": 0.1096, "volume": 117832.0, "quote_volume": 12919.17164, "trades": 110, "taker_buy_volume": 39275.6, "taker_buy_quote": 4307.57787}, {"ts": 1773504840000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 61185.3, "quote_volume": 6709.22903, "trades": 65, "taker_buy_volume": 31406.8, "taker_buy_quote": 3445.32596}, {"ts": 1773504900000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 19587.1, "quote_volume": 2148.61279, "trades": 42, "taker_buy_volume": 2126.2, "taker_buy_quote": 233.18037}, {"ts": 1773504960000, "open": 0.1098, "high": 0.1102, "low": 0.1097, "close": 0.11, "volume": 257891.1, "quote_volume": 28393.2429, "trades": 192, "taker_buy_volume": 174667.5, "taker_buy_quote": 19228.24836}, {"ts": 1773505020000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 743.2, "quote_volume": 81.75927, "trades": 7, "taker_buy_volume": 743.2, "taker_buy_quote": 81.75927}, {"ts": 1773505080000, "open": 0.11, "high": 0.1104, "low": 0.1099, "close": 0.1102, "volume": 221278.3, "quote_volume": 24407.13062, "trades": 171, "taker_buy_volume": 111145.7, "taker_buy_quote": 12261.00934}, {"ts": 1773505140000, "open": 0.1103, "high": 0.1109, "low": 0.1103, "close": 0.1106, "volume": 240766.3, "quote_volume": 26629.32174, "trades": 236, "taker_buy_volume": 126369.9, "taker_buy_quote": 13976.89705}, {"ts": 1773505200000, "open": 0.1106, "high": 0.1106, "low": 0.11, "close": 0.11, "volume": 243102.3, "quote_volume": 26857.6934, "trades": 125, "taker_buy_volume": 102770.5, "taker_buy_quote": 11357.46268}, {"ts": 1773505260000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 97727.6, "quote_volume": 10742.89569, "trades": 102, "taker_buy_volume": 50782.8, "taker_buy_quote": 5583.10654}, {"ts": 1773505320000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 162875.6, "quote_volume": 17885.20516, "trades": 92, "taker_buy_volume": 111955.4, "taker_buy_quote": 12294.17849}, {"ts": 1773505380000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 69013.5, "quote_volume": 7589.61086, "trades": 89, "taker_buy_volume": 12766.0, "taker_buy_quote": 1404.24566}, {"ts": 1773505440000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 69810.9, "quote_volume": 7692.78665, "trades": 71, "taker_buy_volume": 33469.3, "taker_buy_quote": 3687.99961}, {"ts": 1773505500000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 69171.3, "quote_volume": 7622.82992, "trades": 80, "taker_buy_volume": 11085.7, "taker_buy_quote": 1221.5809}, {"ts": 1773505560000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 46723.9, "quote_volume": 5151.92488, "trades": 54, "taker_buy_volume": 16905.4, "taker_buy_quote": 1863.0523}, {"ts": 1773505620000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 2181.8, "quote_volume": 240.70625, "trades": 20, "taker_buy_volume": 1380.0, "taker_buy_quote": 152.26771}, {"ts": 1773505680000, "open": 0.1103, "high": 0.1105, "low": 0.1102, "close": 0.1102, "volume": 125856.8, "quote_volume": 13880.11972, "trades": 99, "taker_buy_volume": 31131.2, "taker_buy_quote": 3435.77275}, {"ts": 1773505740000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 34241.2, "quote_volume": 3776.77032, "trades": 56, "taker_buy_volume": 13079.0, "taker_buy_quote": 1442.63088}, {"ts": 1773505800000, "open": 0.1103, "high": 0.1106, "low": 0.1103, "close": 0.1105, "volume": 59435.7, "quote_volume": 6566.02555, "trades": 89, "taker_buy_volume": 38219.0, "taker_buy_quote": 4221.68937}, {"ts": 1773505860000, "open": 0.1105, "high": 0.1109, "low": 0.1104, "close": 0.1104, "volume": 149443.0, "quote_volume": 16527.65023, "trades": 194, "taker_buy_volume": 46160.7, "taker_buy_quote": 5103.90448}, {"ts": 1773505920000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 44537.4, "quote_volume": 4924.39043, "trades": 48, "taker_buy_volume": 33239.4, "taker_buy_quote": 3674.83163}, {"ts": 1773505980000, "open": 0.1106, "high": 0.1109, "low": 0.1106, "close": 0.1109, "volume": 5670.5, "quote_volume": 628.30505, "trades": 35, "taker_buy_volume": 4271.9, "taker_buy_quote": 473.38515}, {"ts": 1773506040000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 77017.6, "quote_volume": 8546.59039, "trades": 80, "taker_buy_volume": 32366.1, "taker_buy_quote": 3592.6371}, {"ts": 1773506100000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 496.6, "quote_volume": 55.04186, "trades": 8, "taker_buy_volume": 185.8, "taker_buy_quote": 20.60522}, {"ts": 1773506160000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 39287.1, "quote_volume": 4360.12007, "trades": 71, "taker_buy_volume": 3914.5, "taker_buy_quote": 434.38036}, {"ts": 1773506220000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 8082.8, "quote_volume": 896.34489, "trades": 21, "taker_buy_volume": 616.0, "taker_buy_quote": 68.3266}, {"ts": 1773506280000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1108, "volume": 82561.0, "quote_volume": 9152.16305, "trades": 69, "taker_buy_volume": 47308.4, "taker_buy_quote": 5245.90784}, {"ts": 1773506340000, "open": 0.1109, "high": 0.1111, "low": 0.1108, "close": 0.1109, "volume": 126809.1, "quote_volume": 14072.58156, "trades": 141, "taker_buy_volume": 71613.2, "taker_buy_quote": 7944.59203}, {"ts": 1773506400000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 14179.7, "quote_volume": 1573.88391, "trades": 39, "taker_buy_volume": 5506.4, "taker_buy_quote": 611.2104}, {"ts": 1773506460000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 45535.2, "quote_volume": 5054.02375, "trades": 59, "taker_buy_volume": 2965.1, "taker_buy_quote": 329.15497}, {"ts": 1773506520000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 22425.7, "quote_volume": 2487.26668, "trades": 70, "taker_buy_volume": 17537.4, "taker_buy_quote": 1945.10267}, {"ts": 1773506580000, "open": 0.111, "high": 0.1113, "low": 0.1107, "close": 0.1109, "volume": 512163.6, "quote_volume": 56790.46871, "trades": 378, "taker_buy_volume": 192762.8, "taker_buy_quote": 21374.24715}, {"ts": 1773506640000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 51903.2, "quote_volume": 5764.77392, "trades": 86, "taker_buy_volume": 43499.3, "taker_buy_quote": 4831.78878}, {"ts": 1773506700000, "open": 0.1111, "high": 0.1111, "low": 0.1108, "close": 0.1109, "volume": 246547.4, "quote_volume": 27357.63169, "trades": 149, "taker_buy_volume": 121544.8, "taker_buy_quote": 13486.73349}, {"ts": 1773506760000, "open": 0.1109, "high": 0.1111, "low": 0.1107, "close": 0.1109, "volume": 45262.9, "quote_volume": 5017.38953, "trades": 89, "taker_buy_volume": 37777.4, "taker_buy_quote": 4187.0055}, {"ts": 1773506820000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 47983.3, "quote_volume": 5322.33908, "trades": 60, "taker_buy_volume": 32688.5, "taker_buy_quote": 3626.16565}, {"ts": 1773506880000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 165908.9, "quote_volume": 18451.45347, "trades": 111, "taker_buy_volume": 145476.3, "taker_buy_quote": 16179.55139}, {"ts": 1773506940000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 23172.2, "quote_volume": 2576.81453, "trades": 62, "taker_buy_volume": 2387.9, "taker_buy_quote": 265.63406}, {"ts": 1773507000000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 73861.6, "quote_volume": 8206.10202, "trades": 83, "taker_buy_volume": 7538.9, "taker_buy_quote": 838.06996}, {"ts": 1773507060000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 54136.2, "quote_volume": 6015.4083, "trades": 60, "taker_buy_volume": 41298.1, "taker_buy_quote": 4589.1005}, {"ts": 1773507120000, "open": 0.1111, "high": 0.1114, "low": 0.1111, "close": 0.1113, "volume": 90541.2, "quote_volume": 10070.45921, "trades": 73, "taker_buy_volume": 49430.8, "taker_buy_quote": 5501.31287}, {"ts": 1773507180000, "open": 0.1113, "high": 0.1115, "low": 0.1112, "close": 0.1113, "volume": 89493.9, "quote_volume": 9962.98387, "trades": 75, "taker_buy_volume": 14223.0, "taker_buy_quote": 1583.30617}, {"ts": 1773507240000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 9101.4, "quote_volume": 1013.81843, "trades": 55, "taker_buy_volume": 5516.9, "taker_buy_quote": 614.60616}, {"ts": 1773507300000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 83150.8, "quote_volume": 9272.60596, "trades": 114, "taker_buy_volume": 45359.7, "taker_buy_quote": 5056.89883}, {"ts": 1773507360000, "open": 0.1115, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 287463.9, "quote_volume": 32129.87785, "trades": 109, "taker_buy_volume": 256722.8, "taker_buy_quote": 28693.19819}, {"ts": 1773507420000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 423098.8, "quote_volume": 47368.82752, "trades": 172, "taker_buy_volume": 166010.4, "taker_buy_quote": 18591.00055}, {"ts": 1773507480000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 211605.5, "quote_volume": 23697.55437, "trades": 175, "taker_buy_volume": 72731.0, "taker_buy_quote": 8145.97641}, {"ts": 1773507540000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1117, "volume": 104591.9, "quote_volume": 11682.01803, "trades": 114, "taker_buy_volume": 21869.2, "taker_buy_quote": 2443.62714}, {"ts": 1773507600000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 102726.3, "quote_volume": 11493.27134, "trades": 147, "taker_buy_volume": 82980.6, "taker_buy_quote": 9284.48013}, {"ts": 1773507660000, "open": 0.112, "high": 0.1124, "low": 0.112, "close": 0.1122, "volume": 592904.1, "quote_volume": 66534.8638, "trades": 404, "taker_buy_volume": 299226.1, "taker_buy_quote": 33581.41572}, {"ts": 1773507720000, "open": 0.1121, "high": 0.1124, "low": 0.1121, "close": 0.1123, "volume": 51389.1, "quote_volume": 5770.97169, "trades": 125, "taker_buy_volume": 37052.2, "taker_buy_quote": 4161.02722}, {"ts": 1773507780000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 39263.6, "quote_volume": 4409.94934, "trades": 68, "taker_buy_volume": 11826.6, "taker_buy_quote": 1328.80587}, {"ts": 1773507840000, "open": 0.1123, "high": 0.1123, "low": 0.1119, "close": 0.1123, "volume": 164541.4, "quote_volume": 18437.01075, "trades": 236, "taker_buy_volume": 74528.4, "taker_buy_quote": 8348.49893}, {"ts": 1773507900000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 202945.4, "quote_volume": 22759.23619, "trades": 177, "taker_buy_volume": 39526.6, "taker_buy_quote": 4434.8712}, {"ts": 1773507960000, "open": 0.1122, "high": 0.1123, "low": 0.1117, "close": 0.1117, "volume": 132623.5, "quote_volume": 14861.02479, "trades": 143, "taker_buy_volume": 90418.0, "taker_buy_quote": 10129.43708}, {"ts": 1773508020000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 24929.3, "quote_volume": 2789.0803, "trades": 69, "taker_buy_volume": 13163.1, "taker_buy_quote": 1472.66833}, {"ts": 1773508080000, "open": 0.1118, "high": 0.112, "low": 0.1112, "close": 0.112, "volume": 1126046.1, "quote_volume": 125602.2599, "trades": 682, "taker_buy_volume": 727784.5, "taker_buy_quote": 81173.80859}, {"ts": 1773508140000, "open": 0.112, "high": 0.1126, "low": 0.1119, "close": 0.1126, "volume": 317192.5, "quote_volume": 35636.41153, "trades": 342, "taker_buy_volume": 173638.4, "taker_buy_quote": 19503.68161}, {"ts": 1773508200000, "open": 0.1126, "high": 0.1127, "low": 0.1124, "close": 0.1125, "volume": 165685.6, "quote_volume": 18651.27988, "trades": 310, "taker_buy_volume": 73253.0, "taker_buy_quote": 8247.11002}, {"ts": 1773508260000, "open": 0.1124, "high": 0.1126, "low": 0.1123, "close": 0.1123, "volume": 108128.1, "quote_volume": 12148.27913, "trades": 282, "taker_buy_volume": 47346.7, "taker_buy_quote": 5319.78154}, {"ts": 1773508320000, "open": 0.1122, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 69214.9, "quote_volume": 7751.73616, "trades": 159, "taker_buy_volume": 27442.9, "taker_buy_quote": 3073.6265}, {"ts": 1773508380000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 69841.7, "quote_volume": 7836.51467, "trades": 83, "taker_buy_volume": 38279.0, "taker_buy_quote": 4295.37105}, {"ts": 1773508440000, "open": 0.1122, "high": 0.1123, "low": 0.1119, "close": 0.1119, "volume": 82842.7, "quote_volume": 9288.39218, "trades": 82, "taker_buy_volume": 27082.1, "taker_buy_quote": 3035.6819}, {"ts": 1773508500000, "open": 0.1119, "high": 0.1121, "low": 0.1118, "close": 0.112, "volume": 43272.5, "quote_volume": 4841.77739, "trades": 98, "taker_buy_volume": 16527.4, "taker_buy_quote": 1849.53697}, {"ts": 1773508560000, "open": 0.112, "high": 0.1122, "low": 0.1119, "close": 0.1119, "volume": 116254.8, "quote_volume": 13022.70786, "trades": 103, "taker_buy_volume": 74183.2, "taker_buy_quote": 8310.66339}, {"ts": 1773508620000, "open": 0.1118, "high": 0.1118, "low": 0.1112, "close": 0.1114, "volume": 165917.5, "quote_volume": 18506.94504, "trades": 225, "taker_buy_volume": 65213.0, "taker_buy_quote": 7271.84047}, {"ts": 1773508680000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 37848.3, "quote_volume": 4221.61959, "trades": 100, "taker_buy_volume": 22505.2, "taker_buy_quote": 2509.77781}, {"ts": 1773508740000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 79979.3, "quote_volume": 8933.79291, "trades": 132, "taker_buy_volume": 33667.0, "taker_buy_quote": 3761.65126}, {"ts": 1773508800000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.112, "volume": 23072.6, "quote_volume": 2580.83505, "trades": 132, "taker_buy_volume": 13048.3, "taker_buy_quote": 1459.63055}, {"ts": 1773508860000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 40726.2, "quote_volume": 4555.93786, "trades": 53, "taker_buy_volume": 11592.4, "taker_buy_quote": 1296.04016}, {"ts": 1773508920000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 53774.0, "quote_volume": 6010.00492, "trades": 45, "taker_buy_volume": 13866.0, "taker_buy_quote": 1550.2188}, {"ts": 1773508980000, "open": 0.1115, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 55353.6, "quote_volume": 6175.97059, "trades": 78, "taker_buy_volume": 34860.9, "taker_buy_quote": 3889.64592}, {"ts": 1773509040000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 55424.0, "quote_volume": 6169.66785, "trades": 121, "taker_buy_volume": 9105.3, "taker_buy_quote": 1013.4341}, {"ts": 1773509100000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 15842.3, "quote_volume": 1764.81128, "trades": 32, "taker_buy_volume": 8425.0, "taker_buy_quote": 938.545}, {"ts": 1773509160000, "open": 0.1114, "high": 0.1114, "low": 0.1111, "close": 0.1111, "volume": 167290.1, "quote_volume": 18600.93789, "trades": 135, "taker_buy_volume": 90508.7, "taker_buy_quote": 10061.51257}, {"ts": 1773509220000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 35765.1, "quote_volume": 3977.85416, "trades": 61, "taker_buy_volume": 8235.1, "taker_buy_quote": 916.44025}, {"ts": 1773509280000, "open": 0.1112, "high": 0.1116, "low": 0.1112, "close": 0.1115, "volume": 61413.5, "quote_volume": 6838.76188, "trades": 87, "taker_buy_volume": 48132.1, "taker_buy_quote": 5360.97833}, {"ts": 1773509340000, "open": 0.1115, "high": 0.1119, "low": 0.1115, "close": 0.1118, "volume": 47840.9, "quote_volume": 5346.18106, "trades": 80, "taker_buy_volume": 23641.4, "taker_buy_quote": 2640.77627}, {"ts": 1773509400000, "open": 0.1118, "high": 0.1119, "low": 0.1114, "close": 0.1114, "volume": 158591.3, "quote_volume": 17701.27504, "trades": 169, "taker_buy_volume": 65709.5, "taker_buy_quote": 7332.59856}, {"ts": 1773509460000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 93358.2, "quote_volume": 10397.86189, "trades": 133, "taker_buy_volume": 57458.3, "taker_buy_quote": 6400.35164}, {"ts": 1773509520000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 8873.9, "quote_volume": 988.55695, "trades": 8, "taker_buy_volume": 44.9, "taker_buy_quote": 5.00635}, {"ts": 1773509580000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 30761.3, "quote_volume": 3428.09755, "trades": 45, "taker_buy_volume": 1747.1, "taker_buy_quote": 194.86065}, {"ts": 1773509640000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 29757.0, "quote_volume": 3318.40977, "trades": 80, "taker_buy_volume": 2547.0, "taker_buy_quote": 284.15286}, {"ts": 1773509700000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 16804.8, "quote_volume": 1875.04167, "trades": 21, "taker_buy_volume": 16634.6, "taker_buy_quote": 1856.05721}, {"ts": 1773509760000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.1119, "volume": 41194.8, "quote_volume": 4611.7797, "trades": 73, "taker_buy_volume": 21918.3, "taker_buy_quote": 2453.27088}, {"ts": 1773509820000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 118113.3, "quote_volume": 13217.92721, "trades": 116, "taker_buy_volume": 101022.2, "taker_buy_quote": 11305.30656}, {"ts": 1773509880000, "open": 0.1119, "high": 0.1133, "low": 0.1119, "close": 0.113, "volume": 1302628.6, "quote_volume": 146803.19208, "trades": 807, "taker_buy_volume": 808562.4, "taker_buy_quote": 91115.86619}, {"ts": 1773509940000, "open": 0.113, "high": 0.1133, "low": 0.1126, "close": 0.1126, "volume": 488558.4, "quote_volume": 55177.74138, "trades": 389, "taker_buy_volume": 192539.9, "taker_buy_quote": 21745.80418}, {"ts": 1773510000000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1125, "volume": 179934.5, "quote_volume": 20261.11697, "trades": 150, "taker_buy_volume": 100619.9, "taker_buy_quote": 11332.94711}, {"ts": 1773510060000, "open": 0.1125, "high": 0.1127, "low": 0.1124, "close": 0.1125, "volume": 66776.5, "quote_volume": 7513.4123, "trades": 124, "taker_buy_volume": 39533.5, "taker_buy_quote": 4448.40922}, {"ts": 1773510120000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 66428.6, "quote_volume": 7474.05746, "trades": 84, "taker_buy_volume": 19366.2, "taker_buy_quote": 2178.83846}, {"ts": 1773510180000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 120847.6, "quote_volume": 13595.89945, "trades": 46, "taker_buy_volume": 78786.6, "taker_buy_quote": 8863.63442}, {"ts": 1773510240000, "open": 0.1125, "high": 0.1125, "low": 0.1122, "close": 0.1123, "volume": 252838.4, "quote_volume": 28401.40668, "trades": 203, "taker_buy_volume": 195907.7, "taker_buy_quote": 22005.38589}, {"ts": 1773510300000, "open": 0.1123, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 114576.8, "quote_volume": 12848.63949, "trades": 79, "taker_buy_volume": 22444.8, "taker_buy_quote": 2518.7048}, {"ts": 1773510360000, "open": 0.112, "high": 0.1123, "low": 0.112, "close": 0.1123, "volume": 47144.6, "quote_volume": 5284.74775, "trades": 77, "taker_buy_volume": 22656.7, "taker_buy_quote": 2539.8615}, {"ts": 1773510420000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 10743.8, "quote_volume": 1204.57174, "trades": 36, "taker_buy_volume": 1000.9, "taker_buy_quote": 112.30247}, {"ts": 1773510480000, "open": 0.1121, "high": 0.1123, "low": 0.1119, "close": 0.112, "volume": 187218.9, "quote_volume": 20957.49665, "trades": 123, "taker_buy_volume": 4983.4, "taker_buy_quote": 558.55328}, {"ts": 1773510540000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 80020.6, "quote_volume": 8958.62931, "trades": 79, "taker_buy_volume": 57344.5, "taker_buy_quote": 6419.82271}, {"ts": 1773510600000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1116, "volume": 48528.1, "quote_volume": 5418.18719, "trades": 86, "taker_buy_volume": 28896.4, "taker_buy_quote": 3224.84809}, {"ts": 1773510660000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 100996.9, "quote_volume": 11269.69416, "trades": 116, "taker_buy_volume": 48773.1, "taker_buy_quote": 5443.03543}, {"ts": 1773510720000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 70534.6, "quote_volume": 7871.56271, "trades": 58, "taker_buy_volume": 42746.0, "taker_buy_quote": 4770.4536}, {"ts": 1773510780000, "open": 0.1115, "high": 0.1115, "low": 0.1113, "close": 0.1113, "volume": 60377.8, "quote_volume": 6725.9125, "trades": 64, "taker_buy_volume": 42424.8, "taker_buy_quote": 4726.96408}, {"ts": 1773510840000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 240893.0, "quote_volume": 26772.97414, "trades": 99, "taker_buy_volume": 97670.7, "taker_buy_quote": 10854.78037}, {"ts": 1773510900000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 13444.3, "quote_volume": 1495.01097, "trades": 25, "taker_buy_volume": 12054.2, "taker_buy_quote": 1340.43185}, {"ts": 1773510960000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 1739.3, "quote_volume": 193.56731, "trades": 25, "taker_buy_volume": 950.3, "taker_buy_quote": 105.76839}, {"ts": 1773511020000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 29982.9, "quote_volume": 3337.32204, "trades": 44, "taker_buy_volume": 15017.5, "taker_buy_quote": 1671.54448}, {"ts": 1773511080000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 36707.3, "quote_volume": 4092.90781, "trades": 52, "taker_buy_volume": 20584.5, "taker_buy_quote": 2295.21561}, {"ts": 1773511140000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 9828.7, "quote_volume": 1094.3182, "trades": 26, "taker_buy_volume": 98.8, "taker_buy_quote": 10.99644}, {"ts": 1773511200000, "open": 0.1113, "high": 0.1113, "low": 0.1107, "close": 0.1108, "volume": 50674.8, "quote_volume": 5618.75444, "trades": 157, "taker_buy_volume": 21746.2, "taker_buy_quote": 2411.57463}, {"ts": 1773511260000, "open": 0.1109, "high": 0.111, "low": 0.1107, "close": 0.111, "volume": 189296.0, "quote_volume": 20984.09797, "trades": 147, "taker_buy_volume": 124518.8, "taker_buy_quote": 13804.75382}, {"ts": 1773511320000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 18184.7, "quote_volume": 2020.26462, "trades": 28, "taker_buy_volume": 3648.5, "taker_buy_quote": 405.34835}, {"ts": 1773511380000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1112, "volume": 95566.3, "quote_volume": 10624.41483, "trades": 88, "taker_buy_volume": 76584.5, "taker_buy_quote": 8516.98443}, {"ts": 1773511440000, "open": 0.1111, "high": 0.1114, "low": 0.1111, "close": 0.1113, "volume": 5063.1, "quote_volume": 563.14007, "trades": 28, "taker_buy_volume": 3484.6, "taker_buy_quote": 387.54343}, {"ts": 1773511500000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 43358.2, "quote_volume": 4819.81562, "trades": 52, "taker_buy_volume": 15442.5, "taker_buy_quote": 1717.09532}, {"ts": 1773511560000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 29899.5, "quote_volume": 3323.20918, "trades": 31, "taker_buy_volume": 22798.2, "taker_buy_quote": 2534.26601}, {"ts": 1773511620000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 11788.0, "quote_volume": 1312.43086, "trades": 50, "taker_buy_volume": 9698.8, "taker_buy_quote": 1080.01335}, {"ts": 1773511680000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 7204.2, "quote_volume": 800.34723, "trades": 21, "taker_buy_volume": 5376.6, "taker_buy_quote": 597.34026}, {"ts": 1773511740000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 16547.5, "quote_volume": 1840.0597, "trades": 34, "taker_buy_volume": 3066.3, "taker_buy_quote": 340.99317}, {"ts": 1773511800000, "open": 0.1111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 29241.9, "quote_volume": 3243.26648, "trades": 36, "taker_buy_volume": 23762.6, "taker_buy_quote": 2635.29034}, {"ts": 1773511860000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 863.9, "quote_volume": 95.86868, "trades": 7, "taker_buy_volume": 621.7, "taker_buy_quote": 69.0087}, {"ts": 1773511920000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 8261.3, "quote_volume": 916.10637, "trades": 20, "taker_buy_volume": 7009.6, "taker_buy_quote": 777.36464}, {"ts": 1773511980000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 81.1, "quote_volume": 8.99399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512040000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 26927.7, "quote_volume": 2984.79907, "trades": 30, "taker_buy_volume": 21648.8, "taker_buy_quote": 2399.52489}, {"ts": 1773512100000, "open": 0.1108, "high": 0.1108, "low": 0.1105, "close": 0.1106, "volume": 409519.6, "quote_volume": 45281.52191, "trades": 130, "taker_buy_volume": 38516.4, "taker_buy_quote": 4260.4057}, {"ts": 1773512160000, "open": 0.1106, "high": 0.1106, "low": 0.1092, "close": 0.1095, "volume": 1708075.1, "quote_volume": 187452.05867, "trades": 801, "taker_buy_volume": 353863.8, "taker_buy_quote": 38795.22192}, {"ts": 1773512220000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 47672.2, "quote_volume": 5221.71683, "trades": 28, "taker_buy_volume": 2913.3, "taker_buy_quote": 319.29768}, {"ts": 1773512280000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 159065.8, "quote_volume": 17443.71879, "trades": 110, "taker_buy_volume": 73389.3, "taker_buy_quote": 8048.81289}, {"ts": 1773512340000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 72.9, "quote_volume": 7.99713, "trades": 2, "taker_buy_volume": 72.9, "taker_buy_quote": 7.99713}, {"ts": 1773512400000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 48702.8, "quote_volume": 5342.69716, "trades": 40, "taker_buy_volume": 22851.2, "taker_buy_quote": 2506.77664}, {"ts": 1773512460000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 199740.2, "quote_volume": 21911.49994, "trades": 51, "taker_buy_volume": 7692.2, "taker_buy_quote": 843.83434}, {"ts": 1773512520000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 35103.8, "quote_volume": 3847.59318, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512580000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.1098, "volume": 505076.3, "quote_volume": 55461.11743, "trades": 117, "taker_buy_volume": 417986.7, "taker_buy_quote": 45897.01899}, {"ts": 1773512640000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 79144.4, "quote_volume": 8682.10694, "trades": 112, "taker_buy_volume": 42679.1, "taker_buy_quote": 4681.90192}, {"ts": 1773512700000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 136604.5, "quote_volume": 14985.5902, "trades": 40, "taker_buy_volume": 128931.7, "taker_buy_quote": 14143.88404}, {"ts": 1773512760000, "open": 0.1097, "high": 0.1098, "low": 0.1093, "close": 0.1094, "volume": 209846.7, "quote_volume": 22982.16513, "trades": 168, "taker_buy_volume": 59080.1, "taker_buy_quote": 6464.87186}, {"ts": 1773512820000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 18481.3, "quote_volume": 2022.54069, "trades": 30, "taker_buy_volume": 6864.7, "taker_buy_quote": 751.68465}, {"ts": 1773512880000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 31870.9, "quote_volume": 3490.2864, "trades": 46, "taker_buy_volume": 19046.9, "taker_buy_quote": 2086.10106}, {"ts": 1773512940000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 2744.3, "quote_volume": 300.62074, "trades": 8, "taker_buy_volume": 1198.9, "taker_buy_quote": 131.39944}, {"ts": 1773513000000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 6407.4, "quote_volume": 701.62035, "trades": 7, "taker_buy_volume": 100.5, "taker_buy_quote": 11.0148}, {"ts": 1773513060000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 24956.3, "quote_volume": 2736.27912, "trades": 43, "taker_buy_volume": 18024.9, "taker_buy_quote": 1975.93344}, {"ts": 1773513120000, "open": 0.1098, "high": 0.1101, "low": 0.1098, "close": 0.1101, "volume": 126679.4, "quote_volume": 13928.45344, "trades": 96, "taker_buy_volume": 93753.3, "taker_buy_quote": 10306.71767}, {"ts": 1773513180000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 27090.8, "quote_volume": 2977.57865, "trades": 24, "taker_buy_volume": 8103.1, "taker_buy_quote": 890.54705}, {"ts": 1773513240000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 899.9, "quote_volume": 98.91173, "trades": 14, "taker_buy_volume": 743.6, "taker_buy_quote": 81.73436}, {"ts": 1773513300000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 19316.7, "quote_volume": 2120.57606, "trades": 54, "taker_buy_volume": 5894.4, "taker_buy_quote": 647.68861}, {"ts": 1773513360000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 2179.8, "quote_volume": 239.01914, "trades": 30, "taker_buy_volume": 1130.6, "taker_buy_quote": 124.02682}, {"ts": 1773513420000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 32206.7, "quote_volume": 3532.91551, "trades": 38, "taker_buy_volume": 30611.9, "taker_buy_quote": 3358.12543}, {"ts": 1773513480000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 514.7, "quote_volume": 56.48357, "trades": 5, "taker_buy_volume": 209.8, "taker_buy_quote": 23.03604}, {"ts": 1773513540000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 12999.5, "quote_volume": 1426.03991, "trades": 16, "taker_buy_volume": 134.5, "taker_buy_quote": 14.75465}, {"ts": 1773513600000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 22195.2, "quote_volume": 2433.06427, "trades": 31, "taker_buy_volume": 7882.7, "taker_buy_quote": 864.40607}, {"ts": 1773513660000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 28068.6, "quote_volume": 3080.95042, "trades": 70, "taker_buy_volume": 14987.2, "taker_buy_quote": 1644.69418}, {"ts": 1773513720000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 65794.8, "quote_volume": 7222.34435, "trades": 78, "taker_buy_volume": 44174.1, "taker_buy_quote": 4849.69557}, {"ts": 1773513780000, "open": 0.1099, "high": 0.1099, "low": 0.1096, "close": 0.1097, "volume": 27264.2, "quote_volume": 2992.12707, "trades": 64, "taker_buy_volume": 12275.2, "taker_buy_quote": 1347.76109}, {"ts": 1773513840000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 14644.1, "quote_volume": 1606.27676, "trades": 56, "taker_buy_volume": 8848.8, "taker_buy_quote": 970.71799}, {"ts": 1773513900000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 877.5, "quote_volume": 96.0762, "trades": 12, "taker_buy_volume": 100.4, "taker_buy_quote": 10.9938}, {"ts": 1773513960000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 40211.5, "quote_volume": 4400.06991, "trades": 42, "taker_buy_volume": 18901.1, "taker_buy_quote": 2068.71215}, {"ts": 1773514020000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 2172.6, "quote_volume": 237.8997, "trades": 1, "taker_buy_volume": 2172.6, "taker_buy_quote": 237.8997}, {"ts": 1773514080000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 17979.5, "quote_volume": 1968.92793, "trades": 32, "taker_buy_volume": 10493.2, "taker_buy_quote": 1149.16368}, {"ts": 1773514140000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 27709.9, "quote_volume": 3037.01416, "trades": 26, "taker_buy_volume": 16030.9, "taker_buy_quote": 1756.99576}, {"ts": 1773514200000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 5672.8, "quote_volume": 621.65381, "trades": 25, "taker_buy_volume": 873.6, "taker_buy_quote": 95.75356}, {"ts": 1773514260000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 42602.4, "quote_volume": 4669.17499, "trades": 54, "taker_buy_volume": 7981.6, "taker_buy_quote": 874.80342}, {"ts": 1773514320000, "open": 0.1097, "high": 0.1097, "low": 0.1094, "close": 0.1094, "volume": 81731.0, "quote_volume": 8953.97717, "trades": 95, "taker_buy_volume": 13877.0, "taker_buy_quote": 1522.01694}, {"ts": 1773514380000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 23286.0, "quote_volume": 2548.81919, "trades": 30, "taker_buy_volume": 12526.9, "taker_buy_quote": 1371.73602}, {"ts": 1773514440000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 18926.8, "quote_volume": 2072.56973, "trades": 49, "taker_buy_volume": 12753.4, "taker_buy_quote": 1396.58243}, {"ts": 1773514500000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 30287.3, "quote_volume": 3316.38977, "trades": 51, "taker_buy_volume": 10183.2, "taker_buy_quote": 1115.0782}, {"ts": 1773514560000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 2599.5, "quote_volume": 284.55042, "trades": 30, "taker_buy_volume": 1651.2, "taker_buy_quote": 180.8064}, {"ts": 1773514620000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 10855.5, "quote_volume": 1188.53809, "trades": 21, "taker_buy_volume": 9463.9, "taker_buy_quote": 1036.29705}, {"ts": 1773514680000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 80138.8, "quote_volume": 8775.13892, "trades": 45, "taker_buy_volume": 68874.9, "taker_buy_quote": 7541.80155}, {"ts": 1773514740000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 6139.5, "quote_volume": 672.27525, "trades": 24, "taker_buy_volume": 5599.5, "taker_buy_quote": 613.14525}, {"ts": 1773514800000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 29971.7, "quote_volume": 3280.59158, "trades": 24, "taker_buy_volume": 27375.2, "taker_buy_quote": 2996.54453}, {"ts": 1773514860000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 55240.3, "quote_volume": 6026.92587, "trades": 73, "taker_buy_volume": 42828.1, "taker_buy_quote": 4672.54126}, {"ts": 1773514920000, "open": 0.109, "high": 0.109, "low": 0.1085, "close": 0.1086, "volume": 546820.3, "quote_volume": 59439.29214, "trades": 282, "taker_buy_volume": 97872.2, "taker_buy_quote": 10634.28855}, {"ts": 1773514980000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 132708.1, "quote_volume": 14412.03293, "trades": 118, "taker_buy_volume": 91262.7, "taker_buy_quote": 9910.50455}, {"ts": 1773515040000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 28837.9, "quote_volume": 3134.67973, "trades": 18, "taker_buy_volume": 15197.4, "taker_buy_quote": 1651.95738}, {"ts": 1773515100000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 28031.0, "quote_volume": 3046.83673, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515160000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 20565.9, "quote_volume": 2235.45007, "trades": 44, "taker_buy_volume": 7356.2, "taker_buy_quote": 799.62833}, {"ts": 1773515220000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.1091, "volume": 184269.1, "quote_volume": 20078.33492, "trades": 163, "taker_buy_volume": 141418.4, "taker_buy_quote": 15405.00181}, {"ts": 1773515280000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 55140.4, "quote_volume": 6012.09724, "trades": 44, "taker_buy_volume": 31690.2, "taker_buy_quote": 3454.84633}, {"ts": 1773515340000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 32549.2, "quote_volume": 3544.53778, "trades": 20, "taker_buy_volume": 15532.8, "taker_buy_quote": 1691.53114}, {"ts": 1773515400000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 15857.3, "quote_volume": 1726.85997, "trades": 3, "taker_buy_volume": 15857.3, "taker_buy_quote": 1726.85997}, {"ts": 1773515460000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 773.2, "quote_volume": 84.12416, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515520000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 91.8, "quote_volume": 9.99702, "trades": 1, "taker_buy_volume": 91.8, "taker_buy_quote": 9.99702}, {"ts": 1773515580000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 14886.0, "quote_volume": 1620.82233, "trades": 5, "taker_buy_volume": 12255.3, "taker_buy_quote": 1334.60217}, {"ts": 1773515640000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 737.8, "quote_volume": 80.29392, "trades": 4, "taker_buy_volume": 212.8, "taker_buy_quote": 23.17392}, {"ts": 1773515700000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 51569.3, "quote_volume": 5610.61794, "trades": 51, "taker_buy_volume": 27215.0, "taker_buy_quote": 2960.992}, {"ts": 1773515760000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 103786.7, "quote_volume": 11291.77047, "trades": 54, "taker_buy_volume": 95972.0, "taker_buy_quote": 10441.7536}, {"ts": 1773515820000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 18485.3, "quote_volume": 2011.18412, "trades": 41, "taker_buy_volume": 711.4, "taker_buy_quote": 77.40032}, {"ts": 1773515880000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 69318.2, "quote_volume": 7531.22902, "trades": 83, "taker_buy_volume": 11813.7, "taker_buy_quote": 1284.24852}, {"ts": 1773515940000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 39499.1, "quote_volume": 4293.55217, "trades": 79, "taker_buy_volume": 17271.9, "taker_buy_quote": 1877.45553}, {"ts": 1773516000000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 69593.8, "quote_volume": 7560.69001, "trades": 64, "taker_buy_volume": 11080.6, "taker_buy_quote": 1204.34436}, {"ts": 1773516060000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 954.2, "quote_volume": 103.63082, "trades": 4, "taker_buy_volume": 47.0, "taker_buy_quote": 5.1089}, {"ts": 1773516120000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 4419.2, "quote_volume": 480.67595, "trades": 19, "taker_buy_volume": 4419.2, "taker_buy_quote": 480.67595}, {"ts": 1773516180000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 104564.3, "quote_volume": 11387.01997, "trades": 32, "taker_buy_volume": 81246.1, "taker_buy_quote": 8847.70029}, {"ts": 1773516240000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 14119.3, "quote_volume": 1538.98992, "trades": 24, "taker_buy_volume": 10031.5, "taker_buy_quote": 1093.4335}, {"ts": 1773516300000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 35880.1, "quote_volume": 3907.41741, "trades": 28, "taker_buy_volume": 11838.0, "taker_buy_quote": 1289.27235}, {"ts": 1773516360000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 3173.0, "quote_volume": 345.44798, "trades": 17, "taker_buy_volume": 2255.8, "taker_buy_quote": 245.65662}, {"ts": 1773516420000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 14546.8, "quote_volume": 1582.78678, "trades": 23, "taker_buy_volume": 12955.7, "taker_buy_quote": 1409.6751}, {"ts": 1773516480000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 121175.6, "quote_volume": 13191.98732, "trades": 223, "taker_buy_volume": 35571.9, "taker_buy_quote": 3873.77991}, {"ts": 1773516540000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 187.4, "quote_volume": 20.38912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516600000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 34653.8, "quote_volume": 3773.66958, "trades": 29, "taker_buy_volume": 2815.6, "taker_buy_quote": 306.61884}, {"ts": 1773516660000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 2735.4, "quote_volume": 297.67602, "trades": 15, "taker_buy_volume": 645.0, "taker_buy_quote": 70.2405}, {"ts": 1773516720000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 33577.2, "quote_volume": 3656.54698, "trades": 29, "taker_buy_volume": 29195.6, "taker_buy_quote": 3179.40084}, {"ts": 1773516780000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 7652.8, "quote_volume": 833.35612, "trades": 13, "taker_buy_volume": 7069.9, "taker_buy_quote": 769.91211}, {"ts": 1773516840000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 2938.5, "quote_volume": 319.70237, "trades": 15, "taker_buy_volume": 73.6, "taker_buy_quote": 8.00768}, {"ts": 1773516900000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 44783.4, "quote_volume": 4863.57136, "trades": 49, "taker_buy_volume": 4316.3, "taker_buy_quote": 468.75018}, {"ts": 1773516960000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 13976.0, "quote_volume": 1520.24122, "trades": 30, "taker_buy_volume": 5814.6, "taker_buy_quote": 632.29928}, {"ts": 1773517020000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 9133.1, "quote_volume": 994.56521, "trades": 21, "taker_buy_volume": 8747.6, "taker_buy_quote": 952.61364}, {"ts": 1773517080000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 1693.7, "quote_volume": 184.44393, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517140000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 44370.8, "quote_volume": 4831.96452, "trades": 28, "taker_buy_volume": 465.2, "taker_buy_quote": 50.66028}, {"ts": 1773517200000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 10034.7, "quote_volume": 1092.77883, "trades": 6, "taker_buy_volume": 2754.3, "taker_buy_quote": 299.94327}, {"ts": 1773517260000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 3076.4, "quote_volume": 335.31894, "trades": 11, "taker_buy_volume": 2989.8, "taker_buy_quote": 325.8882}, {"ts": 1773517320000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 4778.7, "quote_volume": 521.19697, "trades": 21, "taker_buy_volume": 2887.0, "taker_buy_quote": 315.00167}, {"ts": 1773517380000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 4154.0, "quote_volume": 453.2014, "trades": 14, "taker_buy_volume": 1899.6, "taker_buy_quote": 207.24636}, {"ts": 1773517440000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 20394.5, "quote_volume": 2222.71043, "trades": 21, "taker_buy_volume": 11117.0, "taker_buy_quote": 1211.753}, {"ts": 1773517500000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 17155.5, "quote_volume": 1869.9495, "trades": 18, "taker_buy_volume": 7413.1, "taker_buy_quote": 808.0279}, {"ts": 1773517560000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 55255.9, "quote_volume": 6008.05466, "trades": 60, "taker_buy_volume": 37968.0, "taker_buy_quote": 4128.13543}, {"ts": 1773517620000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 16674.5, "quote_volume": 1812.51815, "trades": 30, "taker_buy_volume": 246.9, "taker_buy_quote": 26.83803}, {"ts": 1773517680000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 6083.0, "quote_volume": 661.23129, "trades": 12, "taker_buy_volume": 5890.1, "taker_buy_quote": 640.26306}, {"ts": 1773517740000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 792.0, "quote_volume": 86.09775, "trades": 8, "taker_buy_volume": 73.5, "taker_buy_quote": 7.9968}, {"ts": 1773517800000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 29199.4, "quote_volume": 3171.07237, "trades": 26, "taker_buy_volume": 11036.7, "taker_buy_quote": 1198.60315}, {"ts": 1773517860000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 4898.1, "quote_volume": 531.52087, "trades": 14, "taker_buy_volume": 298.2, "taker_buy_quote": 32.38452}, {"ts": 1773517920000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 69471.6, "quote_volume": 7534.4053, "trades": 48, "taker_buy_volume": 14136.5, "taker_buy_quote": 1532.40631}, {"ts": 1773517980000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 34286.4, "quote_volume": 3720.04635, "trades": 38, "taker_buy_volume": 8794.3, "taker_buy_quote": 954.19089}, {"ts": 1773518040000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 2413.9, "quote_volume": 261.67587, "trades": 4, "taker_buy_volume": 91.1, "taker_buy_quote": 9.88435}, {"ts": 1773518100000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 59265.7, "quote_volume": 6420.31418, "trades": 53, "taker_buy_volume": 42193.9, "taker_buy_quote": 4570.8154}, {"ts": 1773518160000, "open": 0.1083, "high": 0.1083, "low": 0.1079, "close": 0.1082, "volume": 268981.4, "quote_volume": 29083.77294, "trades": 186, "taker_buy_volume": 123968.5, "taker_buy_quote": 13408.13788}, {"ts": 1773518220000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 791.9, "quote_volume": 85.67208, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518280000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 148301.1, "quote_volume": 16018.47366, "trades": 125, "taker_buy_volume": 67024.8, "taker_buy_quote": 7238.68765}, {"ts": 1773518340000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 13073.3, "quote_volume": 1413.22373, "trades": 12, "taker_buy_volume": 4593.3, "taker_buy_quote": 496.53573}, {"ts": 1773518400000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 572.0, "quote_volume": 61.86276, "trades": 10, "taker_buy_volume": 295.6, "taker_buy_quote": 31.98392}, {"ts": 1773518460000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 36571.3, "quote_volume": 3957.01469, "trades": 30, "taker_buy_volume": 17820.7, "taker_buy_quote": 1928.20986}, {"ts": 1773518520000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 30711.9, "quote_volume": 3317.59284, "trades": 56, "taker_buy_volume": 909.5, "taker_buy_quote": 98.26636}, {"ts": 1773518580000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 10230.2, "quote_volume": 1105.26366, "trades": 30, "taker_buy_volume": 7116.7, "taker_buy_quote": 768.69431}, {"ts": 1773518640000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 2167.7, "quote_volume": 234.32837, "trades": 16, "taker_buy_volume": 1316.6, "taker_buy_quote": 142.32446}, {"ts": 1773518700000, "open": 0.1081, "high": 0.1081, "low": 0.1077, "close": 0.1079, "volume": 158925.2, "quote_volume": 17138.08398, "trades": 128, "taker_buy_volume": 73075.8, "taker_buy_quote": 7881.87492}, {"ts": 1773518760000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 15996.8, "quote_volume": 1725.47449, "trades": 50, "taker_buy_volume": 10194.5, "taker_buy_quote": 1099.98655}, {"ts": 1773518820000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 43484.1, "quote_volume": 4691.92271, "trades": 42, "taker_buy_volume": 25452.7, "taker_buy_quote": 2746.35374}, {"ts": 1773518880000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 157.6, "quote_volume": 16.99948, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 11.0058}, {"ts": 1773518940000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 7269.8, "quote_volume": 783.68444, "trades": 11, "taker_buy_volume": 74.3, "taker_buy_quote": 8.00954}, {"ts": 1773519000000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 102365.8, "quote_volume": 11016.89359, "trades": 94, "taker_buy_volume": 25589.1, "taker_buy_quote": 2753.38716}, {"ts": 1773519060000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 40379.9, "quote_volume": 4348.92543, "trades": 41, "taker_buy_volume": 25522.6, "taker_buy_quote": 2748.79422}, {"ts": 1773519120000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 92.8, "quote_volume": 9.99456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519180000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 68449.8, "quote_volume": 7367.04762, "trades": 82, "taker_buy_volume": 32071.7, "taker_buy_quote": 3450.92515}, {"ts": 1773519240000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 5163.1, "quote_volume": 555.54956, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519300000, "open": 0.1076, "high": 0.108, "low": 0.1076, "close": 0.1079, "volume": 157424.5, "quote_volume": 16993.90555, "trades": 87, "taker_buy_volume": 123670.4, "taker_buy_quote": 13351.38508}, {"ts": 1773519360000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 115.1, "quote_volume": 12.41929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519420000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 40201.6, "quote_volume": 4339.60634, "trades": 33, "taker_buy_volume": 31172.2, "taker_buy_quote": 3365.34242}, {"ts": 1773519480000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 3043.8, "quote_volume": 328.70542, "trades": 30, "taker_buy_volume": 1047.0, "taker_buy_quote": 113.076}, {"ts": 1773519540000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 9151.3, "quote_volume": 988.35782, "trades": 15, "taker_buy_volume": 4369.3, "taker_buy_quote": 471.912}, {"ts": 1773519600000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 20197.2, "quote_volume": 2181.31158, "trades": 42, "taker_buy_volume": 17142.3, "taker_buy_quote": 1851.38238}, {"ts": 1773519660000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 83924.6, "quote_volume": 9054.41542, "trades": 125, "taker_buy_volume": 5438.7, "taker_buy_quote": 586.83573}, {"ts": 1773519720000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 74.1, "quote_volume": 8.0028, "trades": 2, "taker_buy_volume": 74.1, "taker_buy_quote": 8.0028}, {"ts": 1773519780000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 8915.3, "quote_volume": 962.86905, "trades": 12, "taker_buy_volume": 2082.7, "taker_buy_quote": 224.94825}, {"ts": 1773519840000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 6984.5, "quote_volume": 754.2537, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519900000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 33425.4, "quote_volume": 3609.98353, "trades": 21, "taker_buy_volume": 30486.8, "taker_buy_quote": 3292.61473}, {"ts": 1773519960000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 90143.3, "quote_volume": 9750.3005, "trades": 133, "taker_buy_volume": 72489.3, "taker_buy_quote": 7840.95519}, {"ts": 1773520020000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 83.0, "quote_volume": 8.9806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520080000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 15885.5, "quote_volume": 1718.8111, "trades": 37, "taker_buy_volume": 14816.2, "taker_buy_quote": 1603.11284}, {"ts": 1773520140000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520200000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 99337.3, "quote_volume": 10738.36213, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520260000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 50033.7, "quote_volume": 5408.03709, "trades": 37, "taker_buy_volume": 36028.0, "taker_buy_quote": 3894.6268}, {"ts": 1773520320000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 38733.1, "quote_volume": 4188.22229, "trades": 33, "taker_buy_volume": 17593.6, "taker_buy_quote": 1902.11737}, {"ts": 1773520380000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 11466.9, "quote_volume": 1240.71858, "trades": 13, "taker_buy_volume": 10597.6, "taker_buy_quote": 1146.66032}, {"ts": 1773520440000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520500000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520560000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 14375.0, "quote_volume": 1553.9375, "trades": 8, "taker_buy_volume": 8944.2, "taker_buy_quote": 966.86802}, {"ts": 1773520620000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 199.6, "quote_volume": 21.5568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520680000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 15413.0, "quote_volume": 1667.203, "trades": 24, "taker_buy_volume": 6083.6, "taker_buy_quote": 657.76895}, {"ts": 1773520740000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 25390.7, "quote_volume": 2747.23373, "trades": 37, "taker_buy_volume": 4205.5, "taker_buy_quote": 455.0351}, {"ts": 1773520800000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 3397.1, "quote_volume": 367.54484, "trades": 21, "taker_buy_volume": 3017.1, "taker_buy_quote": 326.46684}, {"ts": 1773520860000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 57477.5, "quote_volume": 6224.80587, "trades": 41, "taker_buy_volume": 6575.2, "taker_buy_quote": 712.09416}, {"ts": 1773520920000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 63620.6, "quote_volume": 6891.35961, "trades": 131, "taker_buy_volume": 51888.0, "taker_buy_quote": 5619.98787}, {"ts": 1773520980000, "open": 0.1084, "high": 0.1087, "low": 0.1083, "close": 0.1086, "volume": 202710.1, "quote_volume": 22010.24761, "trades": 119, "taker_buy_volume": 137193.7, "taker_buy_quote": 14895.08888}, {"ts": 1773521040000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 34653.6, "quote_volume": 3759.88643, "trades": 29, "taker_buy_volume": 12579.2, "taker_buy_quote": 1364.8432}, {"ts": 1773521100000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 22621.4, "quote_volume": 2452.25581, "trades": 34, "taker_buy_volume": 14219.8, "taker_buy_quote": 1541.43554}, {"ts": 1773521160000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 832.8, "quote_volume": 90.26815, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521220000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 58380.4, "quote_volume": 6330.75513, "trades": 63, "taker_buy_volume": 12272.8, "taker_buy_quote": 1330.72057}, {"ts": 1773521280000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 17383.2, "quote_volume": 1884.33888, "trades": 14, "taker_buy_volume": 512.7, "taker_buy_quote": 55.57668}, {"ts": 1773521340000, "open": 0.1083, "high": 0.1084, "low": 0.1081, "close": 0.1081, "volume": 16524.3, "quote_volume": 1788.08923, "trades": 28, "taker_buy_volume": 8916.0, "taker_buy_quote": 964.81344}, {"ts": 1773521400000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 83.2, "quote_volume": 9.00224, "trades": 1, "taker_buy_volume": 83.2, "taker_buy_quote": 9.00224}, {"ts": 1773521460000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 7336.2, "quote_volume": 793.76022, "trades": 14, "taker_buy_volume": 7170.0, "taker_buy_quote": 775.794}, {"ts": 1773521520000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 7887.9, "quote_volume": 853.90046, "trades": 54, "taker_buy_volume": 5463.5, "taker_buy_quote": 591.35134}, {"ts": 1773521580000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 13684.3, "quote_volume": 1482.00969, "trades": 16, "taker_buy_volume": 972.1, "taker_buy_quote": 105.27843}, {"ts": 1773521640000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 14767.2, "quote_volume": 1599.34611, "trades": 43, "taker_buy_volume": 3381.3, "taker_buy_quote": 366.25314}, {"ts": 1773521700000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 25618.9, "quote_volume": 2774.52687, "trades": 10, "taker_buy_volume": 25618.9, "taker_buy_quote": 2774.52687}, {"ts": 1773521760000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 12937.5, "quote_volume": 1400.67901, "trades": 32, "taker_buy_volume": 551.3, "taker_buy_quote": 59.70579}, {"ts": 1773521820000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 8910.5, "quote_volume": 964.98138, "trades": 18, "taker_buy_volume": 8314.3, "taker_buy_quote": 900.46424}, {"ts": 1773521880000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 5902.6, "quote_volume": 639.4797, "trades": 16, "taker_buy_volume": 2281.2, "taker_buy_quote": 247.28208}, {"ts": 1773521940000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 14901.0, "quote_volume": 1613.852, "trades": 27, "taker_buy_volume": 1636.4, "taker_buy_quote": 177.29582}, {"ts": 1773522000000, "open": 0.1083, "high": 0.1084, "low": 0.108, "close": 0.1083, "volume": 75202.4, "quote_volume": 8133.75783, "trades": 130, "taker_buy_volume": 31889.0, "taker_buy_quote": 3449.94662}, {"ts": 1773522060000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 18770.8, "quote_volume": 2033.57776, "trades": 28, "taker_buy_volume": 7830.6, "taker_buy_quote": 848.7541}, {"ts": 1773522120000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 4911.2, "quote_volume": 532.36579, "trades": 14, "taker_buy_volume": 4828.3, "taker_buy_quote": 523.38772}, {"ts": 1773522180000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 23022.7, "quote_volume": 2493.36579, "trades": 24, "taker_buy_volume": 11687.8, "taker_buy_quote": 1265.79612}, {"ts": 1773522240000, "open": 0.1083, "high": 0.1087, "low": 0.1083, "close": 0.1087, "volume": 94108.5, "quote_volume": 10214.91911, "trades": 111, "taker_buy_volume": 57681.8, "taker_buy_quote": 6265.66473}, {"ts": 1773522300000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 34777.6, "quote_volume": 3780.33062, "trades": 28, "taker_buy_volume": 26974.0, "taker_buy_quote": 2932.08392}, {"ts": 1773522360000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.109, "volume": 85071.7, "quote_volume": 9251.95354, "trades": 91, "taker_buy_volume": 45160.8, "taker_buy_quote": 4911.8795}, {"ts": 1773522420000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 31912.2, "quote_volume": 3478.55394, "trades": 45, "taker_buy_volume": 12035.7, "taker_buy_quote": 1312.0237}, {"ts": 1773522480000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 51046.2, "quote_volume": 5568.57126, "trades": 67, "taker_buy_volume": 23140.4, "taker_buy_quote": 2524.67224}, {"ts": 1773522540000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 35532.7, "quote_volume": 3873.0643, "trades": 32, "taker_buy_volume": 10073.5, "taker_buy_quote": 1098.0115}, {"ts": 1773522600000, "open": 0.1091, "high": 0.1094, "low": 0.109, "close": 0.109, "volume": 99405.7, "quote_volume": 10859.70133, "trades": 130, "taker_buy_volume": 68911.2, "taker_buy_quote": 7528.76007}, {"ts": 1773522660000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 118078.0, "quote_volume": 12879.72735, "trades": 55, "taker_buy_volume": 106030.7, "taker_buy_quote": 11566.57165}, {"ts": 1773522720000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 31102.0, "quote_volume": 3390.118, "trades": 45, "taker_buy_volume": 1942.6, "taker_buy_quote": 211.7434}, {"ts": 1773522780000, "open": 0.109, "high": 0.109, "low": 0.1085, "close": 0.1086, "volume": 69231.2, "quote_volume": 7536.42957, "trades": 92, "taker_buy_volume": 15960.9, "taker_buy_quote": 1736.30611}, {"ts": 1773522840000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 13066.7, "quote_volume": 1419.41748, "trades": 26, "taker_buy_volume": 9864.0, "taker_buy_quote": 1071.28399}, {"ts": 1773522900000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 10591.6, "quote_volume": 1151.81011, "trades": 33, "taker_buy_volume": 9556.3, "taker_buy_quote": 1039.17866}, {"ts": 1773522960000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1767.8, "quote_volume": 192.33664, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523020000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 13062.4, "quote_volume": 1419.94638, "trades": 37, "taker_buy_volume": 3914.0, "taker_buy_quote": 425.5153}, {"ts": 1773523080000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 26123.9, "quote_volume": 2842.14683, "trades": 41, "taker_buy_volume": 10634.9, "taker_buy_quote": 1157.00493}, {"ts": 1773523140000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 201422.8, "quote_volume": 21884.20088, "trades": 172, "taker_buy_volume": 148831.3, "taker_buy_quote": 16172.68953}, {"ts": 1773523200000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 9386.3, "quote_volume": 1019.35218, "trades": 7, "taker_buy_volume": 2316.0, "taker_buy_quote": 251.5176}, {"ts": 1773523260000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 20054.6, "quote_volume": 2181.86324, "trades": 49, "taker_buy_volume": 4876.3, "taker_buy_quote": 530.48256}, {"ts": 1773523320000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 44423.1, "quote_volume": 4833.23053, "trades": 170, "taker_buy_volume": 25989.2, "taker_buy_quote": 2827.63231}, {"ts": 1773523380000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 28429.8, "quote_volume": 3090.31926, "trades": 24, "taker_buy_volume": 17793.8, "taker_buy_quote": 1934.18606}, {"ts": 1773523440000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 20798.6, "quote_volume": 2258.85282, "trades": 54, "taker_buy_volume": 2201.4, "taker_buy_quote": 239.09042}, {"ts": 1773523500000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 8362.0, "quote_volume": 908.1132, "trades": 23, "taker_buy_volume": 1089.3, "taker_buy_quote": 118.29798}, {"ts": 1773523560000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 893.3, "quote_volume": 97.03078, "trades": 9, "taker_buy_volume": 421.3, "taker_buy_quote": 45.77158}, {"ts": 1773523620000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 43043.0, "quote_volume": 4678.75664, "trades": 23, "taker_buy_volume": 39009.1, "taker_buy_quote": 4240.28917}, {"ts": 1773523680000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 808.3, "quote_volume": 87.94304, "trades": 8, "taker_buy_volume": 617.5, "taker_buy_quote": 67.184}, {"ts": 1773523740000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 29732.1, "quote_volume": 3236.52835, "trades": 23, "taker_buy_volume": 9277.4, "taker_buy_quote": 1009.41985}, {"ts": 1773523800000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 919.1, "quote_volume": 99.99808, "trades": 5, "taker_buy_volume": 919.1, "taker_buy_quote": 99.99808}, {"ts": 1773523860000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 42486.6, "quote_volume": 4622.55218, "trades": 34, "taker_buy_volume": 3873.6, "taker_buy_quote": 421.45778}, {"ts": 1773523920000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 44013.3, "quote_volume": 4793.05623, "trades": 41, "taker_buy_volume": 19479.0, "taker_buy_quote": 2121.28046}, {"ts": 1773523980000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 9895.3, "quote_volume": 1076.64948, "trades": 10, "taker_buy_volume": 408.4, "taker_buy_quote": 44.47476}, {"ts": 1773524040000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 25887.4, "quote_volume": 2816.08402, "trades": 13, "taker_buy_volume": 6268.3, "taker_buy_quote": 681.99104}, {"ts": 1773524100000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 2085.2, "quote_volume": 226.66124, "trades": 10, "taker_buy_volume": 86.1, "taker_buy_quote": 9.35907}, {"ts": 1773524160000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 41871.3, "quote_volume": 4551.41031, "trades": 19, "taker_buy_volume": 26618.8, "taker_buy_quote": 2893.46356}, {"ts": 1773524220000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 74716.3, "quote_volume": 8114.29733, "trades": 61, "taker_buy_volume": 15778.2, "taker_buy_quote": 1713.64786}, {"ts": 1773524280000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 2176.2, "quote_volume": 236.43815, "trades": 26, "taker_buy_volume": 1028.3, "taker_buy_quote": 111.77621}, {"ts": 1773524340000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 1434.5, "quote_volume": 155.85261, "trades": 11, "taker_buy_volume": 659.1, "taker_buy_quote": 71.64417}, {"ts": 1773524400000, "open": 0.1087, "high": 0.1087, "low": 0.1083, "close": 0.1084, "volume": 74604.3, "quote_volume": 8090.60507, "trades": 112, "taker_buy_volume": 48549.9, "taker_buy_quote": 5265.43272}, {"ts": 1773524460000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 15503.4, "quote_volume": 1682.1189, "trades": 20, "taker_buy_volume": 15503.4, "taker_buy_quote": 1682.1189}, {"ts": 1773524520000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 13814.6, "quote_volume": 1498.76755, "trades": 28, "taker_buy_volume": 12074.2, "taker_buy_quote": 1310.0507}, {"ts": 1773524580000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 20156.9, "quote_volume": 2186.59743, "trades": 28, "taker_buy_volume": 19328.9, "taker_buy_quote": 2096.88616}, {"ts": 1773524640000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 30910.2, "quote_volume": 3349.98841, "trades": 19, "taker_buy_volume": 23472.0, "taker_buy_quote": 2544.3648}, {"ts": 1773524700000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 1230.0, "quote_volume": 133.24468, "trades": 11, "taker_buy_volume": 356.8, "taker_buy_quote": 38.67712}, {"ts": 1773524760000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 432.9, "quote_volume": 46.90682, "trades": 6, "taker_buy_volume": 237.5, "taker_buy_quote": 25.745}, {"ts": 1773524820000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524880000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 6170.5, "quote_volume": 668.87206, "trades": 10, "taker_buy_volume": 531.0, "taker_buy_quote": 57.5604}, {"ts": 1773524940000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 92.4, "quote_volume": 10.0254, "trades": 2, "taker_buy_volume": 92.4, "taker_buy_quote": 10.0254}, {"ts": 1773525000000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 458.6, "quote_volume": 49.74152, "trades": 10, "taker_buy_volume": 292.8, "taker_buy_quote": 31.7688}, {"ts": 1773525060000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 1735.9, "quote_volume": 188.32195, "trades": 15, "taker_buy_volume": 1503.9, "taker_buy_quote": 163.17315}, {"ts": 1773525120000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 85964.3, "quote_volume": 9336.32, "trades": 86, "taker_buy_volume": 75596.1, "taker_buy_quote": 8210.33348}, {"ts": 1773525180000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 693.9, "quote_volume": 75.43705, "trades": 11, "taker_buy_volume": 602.0, "taker_buy_quote": 65.44752}, {"ts": 1773525240000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 21466.3, "quote_volume": 2336.04829, "trades": 218, "taker_buy_volume": 17990.6, "taker_buy_quote": 1957.89213}, {"ts": 1773525300000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 18309.0, "quote_volume": 1993.66263, "trades": 54, "taker_buy_volume": 12397.8, "taker_buy_quote": 1350.30089}, {"ts": 1773525360000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 2261.6, "quote_volume": 246.06208, "trades": 5, "taker_buy_volume": 2261.6, "taker_buy_quote": 246.06208}, {"ts": 1773525420000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 7520.0, "quote_volume": 818.50187, "trades": 44, "taker_buy_volume": 5374.9, "taker_buy_quote": 584.91058}, {"ts": 1773525480000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 10636.1, "quote_volume": 1158.26119, "trades": 30, "taker_buy_volume": 731.0, "taker_buy_quote": 79.6059}, {"ts": 1773525540000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 12353.5, "quote_volume": 1345.29615, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525600000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 2155.3, "quote_volume": 234.39557, "trades": 14, "taker_buy_volume": 175.3, "taker_buy_quote": 19.08375}, {"ts": 1773525660000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 9349.3, "quote_volume": 1017.18641, "trades": 24, "taker_buy_volume": 8530.2, "taker_buy_quote": 928.08576}, {"ts": 1773525720000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 48352.9, "quote_volume": 5266.72016, "trades": 64, "taker_buy_volume": 28931.1, "taker_buy_quote": 3150.66298}, {"ts": 1773525780000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 7381.1, "quote_volume": 805.66797, "trades": 23, "taker_buy_volume": 1801.9, "taker_buy_quote": 196.66789}, {"ts": 1773525840000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 18213.1, "quote_volume": 1988.89064, "trades": 30, "taker_buy_volume": 12035.6, "taker_buy_quote": 1314.30764}, {"ts": 1773525900000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1094, "volume": 50404.4, "quote_volume": 5514.10523, "trades": 56, "taker_buy_volume": 37274.0, "taker_buy_quote": 4077.65957}, {"ts": 1773525960000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 100.5, "quote_volume": 10.9947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526020000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 17462.2, "quote_volume": 1910.35737, "trades": 31, "taker_buy_volume": 10030.9, "taker_buy_quote": 1097.38046}, {"ts": 1773526080000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 13886.1, "quote_volume": 1519.08884, "trades": 25, "taker_buy_volume": 4577.9, "taker_buy_quote": 500.82226}, {"ts": 1773526140000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 6923.8, "quote_volume": 757.45641, "trades": 10, "taker_buy_volume": 6378.1, "taker_buy_quote": 697.76414}, {"ts": 1773526200000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526260000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 80486.0, "quote_volume": 8794.87221, "trades": 74, "taker_buy_volume": 31611.4, "taker_buy_quote": 3456.24674}, {"ts": 1773526320000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 4651.6, "quote_volume": 507.95472, "trades": 9, "taker_buy_volume": 4651.6, "taker_buy_quote": 507.95472}, {"ts": 1773526380000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 12794.6, "quote_volume": 1397.16209, "trades": 10, "taker_buy_volume": 12712.3, "taker_buy_quote": 1388.18316}, {"ts": 1773526440000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 15243.2, "quote_volume": 1664.67129, "trades": 17, "taker_buy_volume": 10871.7, "taker_buy_quote": 1187.30349}, {"ts": 1773526500000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 21057.1, "quote_volume": 2297.33875, "trades": 52, "taker_buy_volume": 17440.1, "taker_buy_quote": 1902.72405}, {"ts": 1773526560000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 38073.9, "quote_volume": 4153.8741, "trades": 31, "taker_buy_volume": 19424.0, "taker_buy_quote": 2119.17001}, {"ts": 1773526620000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 822.7, "quote_volume": 89.75657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526680000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 44891.6, "quote_volume": 4894.62657, "trades": 35, "taker_buy_volume": 10965.5, "taker_buy_quote": 1195.2395}, {"ts": 1773526740000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 37791.6, "quote_volume": 4114.33515, "trades": 39, "taker_buy_volume": 14391.8, "taker_buy_quote": 1567.25783}, {"ts": 1773526800000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 24022.8, "quote_volume": 2612.76034, "trades": 31, "taker_buy_volume": 14819.8, "taker_buy_quote": 1612.39424}, {"ts": 1773526860000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 110353.1, "quote_volume": 11995.08584, "trades": 116, "taker_buy_volume": 98280.6, "taker_buy_quote": 10683.10122}, {"ts": 1773526920000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 2700.4, "quote_volume": 293.39818, "trades": 22, "taker_buy_volume": 1347.4, "taker_buy_quote": 146.46238}, {"ts": 1773526980000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 13775.4, "quote_volume": 1497.45459, "trades": 17, "taker_buy_volume": 4548.5, "taker_buy_quote": 494.49056}, {"ts": 1773527040000, "open": 0.1088, "high": 0.109, "low": 0.1087, "close": 0.1089, "volume": 44499.2, "quote_volume": 4843.89705, "trades": 44, "taker_buy_volume": 27175.1, "taker_buy_quote": 2957.68}, {"ts": 1773527100000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 2614.6, "quote_volume": 284.9914, "trades": 18, "taker_buy_volume": 1873.4, "taker_buy_quote": 204.2006}, {"ts": 1773527160000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 1590.9, "quote_volume": 173.24901, "trades": 8, "taker_buy_volume": 86.2, "taker_buy_quote": 9.38718}, {"ts": 1773527220000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 8622.5, "quote_volume": 938.128, "trades": 9, "taker_buy_volume": 7913.8, "taker_buy_quote": 861.02144}, {"ts": 1773527280000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 9333.6, "quote_volume": 1015.51312, "trades": 15, "taker_buy_volume": 9333.6, "taker_buy_quote": 1015.51312}, {"ts": 1773527340000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527400000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 2092.1, "quote_volume": 227.82969, "trades": 11, "taker_buy_volume": 2092.1, "taker_buy_quote": 227.82969}, {"ts": 1773527460000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 792.1, "quote_volume": 86.33029, "trades": 6, "taker_buy_volume": 706.0, "taker_buy_quote": 76.954}, {"ts": 1773527520000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 54689.5, "quote_volume": 5962.53133, "trades": 29, "taker_buy_volume": 43972.2, "taker_buy_quote": 4793.73908}, {"ts": 1773527580000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 31488.1, "quote_volume": 3435.675, "trades": 30, "taker_buy_volume": 3651.5, "taker_buy_quote": 398.70194}, {"ts": 1773527640000, "open": 0.1091, "high": 0.1092, "low": 0.1089, "close": 0.1091, "volume": 52328.0, "quote_volume": 5706.66805, "trades": 56, "taker_buy_volume": 33226.9, "taker_buy_quote": 3624.46803}, {"ts": 1773527700000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 16135.8, "quote_volume": 1761.13015, "trades": 35, "taker_buy_volume": 14843.3, "taker_buy_quote": 1619.98915}, {"ts": 1773527760000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 91.5, "quote_volume": 9.98265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527820000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 53484.8, "quote_volume": 5840.54016, "trades": 38, "taker_buy_volume": 19926.6, "taker_buy_quote": 2175.98472}, {"ts": 1773527880000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 347.6, "quote_volume": 37.96616, "trades": 8, "taker_buy_volume": 82.4, "taker_buy_quote": 9.00632}, {"ts": 1773527940000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 2948.0, "quote_volume": 321.9216, "trades": 14, "taker_buy_volume": 457.8, "taker_buy_quote": 49.99176}, {"ts": 1773528000000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 22901.3, "quote_volume": 2499.24586, "trades": 29, "taker_buy_volume": 19950.9, "taker_buy_quote": 2177.35722}, {"ts": 1773528060000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 12949.9, "quote_volume": 1414.76083, "trades": 29, "taker_buy_volume": 1752.8, "taker_buy_quote": 191.50919}, {"ts": 1773528120000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 658.5, "quote_volume": 71.95851, "trades": 8, "taker_buy_volume": 503.1, "taker_buy_quote": 54.98883}, {"ts": 1773528180000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 2205.9, "quote_volume": 241.10395, "trades": 20, "taker_buy_volume": 1778.8, "taker_buy_quote": 194.43015}, {"ts": 1773528240000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 4565.1, "quote_volume": 499.43199, "trades": 39, "taker_buy_volume": 4109.0, "taker_buy_quote": 449.53465}, {"ts": 1773528300000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 11144.7, "quote_volume": 1219.22287, "trades": 24, "taker_buy_volume": 336.4, "taker_buy_quote": 36.80216}, {"ts": 1773528360000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 215.8, "quote_volume": 23.60852, "trades": 1, "taker_buy_volume": 215.8, "taker_buy_quote": 23.60852}, {"ts": 1773528420000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 10871.7, "quote_volume": 1188.18503, "trades": 16, "taker_buy_volume": 9526.7, "taker_buy_quote": 1041.26831}, {"ts": 1773528480000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 15993.6, "quote_volume": 1744.99799, "trades": 56, "taker_buy_volume": 9725.8, "taker_buy_quote": 1061.08478}, {"ts": 1773528540000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 5041.5, "quote_volume": 549.84639, "trades": 18, "taker_buy_volume": 2892.2, "taker_buy_quote": 315.5491}, {"ts": 1773528600000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 4761.9, "quote_volume": 519.98208, "trades": 11, "taker_buy_volume": 4587.9, "taker_buy_quote": 500.99868}, {"ts": 1773528660000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 91.6, "quote_volume": 9.99356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528720000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 6648.6, "quote_volume": 725.99965, "trades": 46, "taker_buy_volume": 6373.9, "taker_buy_quote": 696.02988}, {"ts": 1773528780000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 725.2, "quote_volume": 79.19917, "trades": 6, "taker_buy_volume": 73.3, "taker_buy_quote": 8.01169}, {"ts": 1773528840000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 2945.2, "quote_volume": 321.91029, "trades": 28, "taker_buy_volume": 2840.1, "taker_buy_quote": 310.43337}, {"ts": 1773528900000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 23427.2, "quote_volume": 2560.61564, "trades": 47, "taker_buy_volume": 14468.2, "taker_buy_quote": 1581.39694}, {"ts": 1773528960000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 22621.1, "quote_volume": 2472.48623, "trades": 35, "taker_buy_volume": 10078.0, "taker_buy_quote": 1101.5254}, {"ts": 1773529020000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 11279.0, "quote_volume": 1232.53438, "trades": 24, "taker_buy_volume": 7412.4, "taker_buy_quote": 810.18538}, {"ts": 1773529080000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529140000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 20200.0, "quote_volume": 2207.81672, "trades": 24, "taker_buy_volume": 9425.5, "taker_buy_quote": 1030.20715}, {"ts": 1773529200000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 31466.6, "quote_volume": 3436.15272, "trades": 37, "taker_buy_volume": 19466.4, "taker_buy_quote": 2125.73088}, {"ts": 1773529260000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 26496.3, "quote_volume": 2898.51666, "trades": 54, "taker_buy_volume": 14749.9, "taker_buy_quote": 1613.4605}, {"ts": 1773529320000, "open": 0.1095, "high": 0.1099, "low": 0.1095, "close": 0.1099, "volume": 116493.4, "quote_volume": 12782.12329, "trades": 178, "taker_buy_volume": 104951.3, "taker_buy_quote": 11514.65973}, {"ts": 1773529380000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 34528.9, "quote_volume": 3797.57964, "trades": 111, "taker_buy_volume": 30948.8, "taker_buy_quote": 3403.82298}, {"ts": 1773529440000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 40039.5, "quote_volume": 4408.35803, "trades": 83, "taker_buy_volume": 30107.0, "taker_buy_quote": 3314.78978}, {"ts": 1773529500000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 72147.5, "quote_volume": 7937.54489, "trades": 123, "taker_buy_volume": 50703.1, "taker_buy_quote": 5578.81089}, {"ts": 1773529560000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 124753.1, "quote_volume": 13738.81916, "trades": 257, "taker_buy_volume": 100667.4, "taker_buy_quote": 11088.15236}, {"ts": 1773529620000, "open": 0.1103, "high": 0.1105, "low": 0.1101, "close": 0.1105, "volume": 38275.1, "quote_volume": 4222.59168, "trades": 123, "taker_buy_volume": 33762.3, "taker_buy_quote": 3724.67552}, {"ts": 1773529680000, "open": 0.1105, "high": 0.1107, "low": 0.1104, "close": 0.1105, "volume": 35664.5, "quote_volume": 3941.66619, "trades": 76, "taker_buy_volume": 10268.1, "taker_buy_quote": 1134.99546}, {"ts": 1773529740000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 149094.6, "quote_volume": 16481.76722, "trades": 156, "taker_buy_volume": 100989.8, "taker_buy_quote": 11163.73592}, {"ts": 1773529800000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 51203.8, "quote_volume": 5657.0673, "trades": 73, "taker_buy_volume": 40921.8, "taker_buy_quote": 4521.87027}, {"ts": 1773529860000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 44178.5, "quote_volume": 4877.68143, "trades": 76, "taker_buy_volume": 25506.4, "taker_buy_quote": 2816.01013}, {"ts": 1773529920000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 122380.7, "quote_volume": 13490.87956, "trades": 80, "taker_buy_volume": 45047.3, "taker_buy_quote": 4965.4226}, {"ts": 1773529980000, "open": 0.1103, "high": 0.1103, "low": 0.11, "close": 0.11, "volume": 31321.8, "quote_volume": 3447.30205, "trades": 42, "taker_buy_volume": 16751.8, "taker_buy_quote": 1844.1681}, {"ts": 1773530040000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 1205.8, "quote_volume": 132.63071, "trades": 14, "taker_buy_volume": 1077.4, "taker_buy_quote": 118.51955}, {"ts": 1773530100000, "open": 0.11, "high": 0.1101, "low": 0.1098, "close": 0.1101, "volume": 36488.7, "quote_volume": 4012.91212, "trades": 73, "taker_buy_volume": 29347.7, "taker_buy_quote": 3228.41887}, {"ts": 1773530160000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1098, "volume": 210348.5, "quote_volume": 23104.37437, "trades": 186, "taker_buy_volume": 37070.6, "taker_buy_quote": 4073.03433}, {"ts": 1773530220000, "open": 0.1098, "high": 0.1101, "low": 0.1098, "close": 0.11, "volume": 10737.5, "quote_volume": 1180.22304, "trades": 26, "taker_buy_volume": 10564.8, "taker_buy_quote": 1161.24604}, {"ts": 1773530280000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 393.0, "quote_volume": 43.24828, "trades": 7, "taker_buy_volume": 182.8, "taker_buy_quote": 20.12628}, {"ts": 1773530340000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 15349.8, "quote_volume": 1688.478, "trades": 35, "taker_buy_volume": 10862.2, "taker_buy_quote": 1194.842}, {"ts": 1773530400000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 34361.8, "quote_volume": 3783.18713, "trades": 37, "taker_buy_volume": 17221.0, "taker_buy_quote": 1895.98505}, {"ts": 1773530460000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 14857.7, "quote_volume": 1634.28787, "trades": 27, "taker_buy_volume": 12733.5, "taker_buy_quote": 1400.65431}, {"ts": 1773530520000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 27119.6, "quote_volume": 2980.44404, "trades": 76, "taker_buy_volume": 26813.9, "taker_buy_quote": 2946.84761}, {"ts": 1773530580000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 127.2, "quote_volume": 13.992, "trades": 2, "taker_buy_volume": 127.2, "taker_buy_quote": 13.992}, {"ts": 1773530640000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 16459.4, "quote_volume": 1808.90044, "trades": 15, "taker_buy_volume": 11691.6, "taker_buy_quote": 1284.91922}, {"ts": 1773530700000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 55831.8, "quote_volume": 6130.33138, "trades": 127, "taker_buy_volume": 50989.7, "taker_buy_quote": 5598.76182}, {"ts": 1773530760000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 384.0, "quote_volume": 42.15713, "trades": 6, "taker_buy_volume": 323.3, "taker_buy_quote": 35.49834}, {"ts": 1773530820000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 32082.3, "quote_volume": 3522.63654, "trades": 41, "taker_buy_volume": 23991.9, "taker_buy_quote": 2634.31062}, {"ts": 1773530880000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 16526.7, "quote_volume": 1813.63816, "trades": 58, "taker_buy_volume": 14711.5, "taker_buy_quote": 1614.48544}, {"ts": 1773530940000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 36214.3, "quote_volume": 3976.34816, "trades": 54, "taker_buy_volume": 15722.9, "taker_buy_quote": 1726.39244}, {"ts": 1773531000000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 45287.4, "quote_volume": 4968.02778, "trades": 103, "taker_buy_volume": 20794.7, "taker_buy_quote": 2281.17859}, {"ts": 1773531060000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 14629.5, "quote_volume": 1606.3191, "trades": 26, "taker_buy_volume": 13409.4, "taker_buy_quote": 1472.35212}, {"ts": 1773531120000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 10285.4, "quote_volume": 1129.90069, "trades": 36, "taker_buy_volume": 10149.3, "taker_buy_quote": 1114.9433}, {"ts": 1773531180000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 38340.9, "quote_volume": 4220.58312, "trades": 125, "taker_buy_volume": 27470.2, "taker_buy_quote": 3023.71905}, {"ts": 1773531240000, "open": 0.1102, "high": 0.1107, "low": 0.1101, "close": 0.1106, "volume": 197855.0, "quote_volume": 21829.31477, "trades": 191, "taker_buy_volume": 154594.0, "taker_buy_quote": 17054.73067}, {"ts": 1773531300000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 61499.6, "quote_volume": 6807.13266, "trades": 56, "taker_buy_volume": 26442.6, "taker_buy_quote": 2926.76742}, {"ts": 1773531360000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 22965.5, "quote_volume": 2537.68775, "trades": 60, "taker_buy_volume": 20262.8, "taker_buy_quote": 2239.0394}, {"ts": 1773531420000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 4335.3, "quote_volume": 479.05065, "trades": 16, "taker_buy_volume": 402.5, "taker_buy_quote": 44.47625}, {"ts": 1773531480000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 38962.8, "quote_volume": 4309.27845, "trades": 41, "taker_buy_volume": 9060.5, "taker_buy_quote": 1002.0913}, {"ts": 1773531540000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 100878.6, "quote_volume": 11173.42689, "trades": 143, "taker_buy_volume": 46685.9, "taker_buy_quote": 5170.08812}, {"ts": 1773531600000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 8015.7, "quote_volume": 886.49092, "trades": 15, "taker_buy_volume": 5841.9, "taker_buy_quote": 646.11414}, {"ts": 1773531660000, "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.1101, "volume": 111684.7, "quote_volume": 12299.06652, "trades": 151, "taker_buy_volume": 59809.7, "taker_buy_quote": 6585.04797}, {"ts": 1773531720000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 633.3, "quote_volume": 69.78241, "trades": 7, "taker_buy_volume": 560.8, "taker_buy_quote": 61.80016}, {"ts": 1773531780000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 2744.9, "quote_volume": 302.76247, "trades": 10, "taker_buy_volume": 2744.9, "taker_buy_quote": 302.76247}, {"ts": 1773531840000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 23933.7, "quote_volume": 2642.28048, "trades": 33, "taker_buy_volume": 15720.9, "taker_buy_quote": 1735.58736}, {"ts": 1773531900000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 10208.1, "quote_volume": 1127.82097, "trades": 59, "taker_buy_volume": 10208.1, "taker_buy_quote": 1127.82097}, {"ts": 1773531960000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 21685.1, "quote_volume": 2400.53064, "trades": 168, "taker_buy_volume": 15971.3, "taker_buy_quote": 1768.02291}, {"ts": 1773532020000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 65073.1, "quote_volume": 7202.68861, "trades": 124, "taker_buy_volume": 37965.5, "taker_buy_quote": 4202.79079}, {"ts": 1773532080000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 13018.3, "quote_volume": 1441.89556, "trades": 50, "taker_buy_volume": 9717.5, "taker_buy_quote": 1076.42946}, {"ts": 1773532140000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532200000, "open": 0.1108, "high": 0.1108, "low": 0.1104, "close": 0.1105, "volume": 66443.2, "quote_volume": 7349.81602, "trades": 52, "taker_buy_volume": 5791.4, "taker_buy_quote": 640.53361}, {"ts": 1773532260000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 6880.3, "quote_volume": 760.27315, "trades": 11, "taker_buy_volume": 3137.5, "taker_buy_quote": 346.69375}, {"ts": 1773532320000, "open": 0.1104, "high": 0.1105, "low": 0.1101, "close": 0.1102, "volume": 34480.4, "quote_volume": 3804.41958, "trades": 70, "taker_buy_volume": 20223.2, "taker_buy_quote": 2232.54428}, {"ts": 1773532380000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.11, "volume": 90072.4, "quote_volume": 9916.17529, "trades": 146, "taker_buy_volume": 60933.0, "taker_buy_quote": 6707.4696}, {"ts": 1773532440000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 16302.7, "quote_volume": 1794.90984, "trades": 26, "taker_buy_volume": 16128.4, "taker_buy_quote": 1775.73684}, {"ts": 1773532500000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 16664.6, "quote_volume": 1834.94098, "trades": 79, "taker_buy_volume": 9276.9, "taker_buy_quote": 1021.49914}, {"ts": 1773532560000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 4606.1, "quote_volume": 507.58406, "trades": 20, "taker_buy_volume": 774.8, "taker_buy_quote": 85.38296}, {"ts": 1773532620000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 2078.2, "quote_volume": 229.01764, "trades": 12, "taker_buy_volume": 374.7, "taker_buy_quote": 41.29194}, {"ts": 1773532680000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 370.5, "quote_volume": 40.79205, "trades": 7, "taker_buy_volume": 70.2, "taker_buy_quote": 7.72902}, {"ts": 1773532740000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 15417.7, "quote_volume": 1698.0583, "trades": 33, "taker_buy_volume": 2025.3, "taker_buy_quote": 223.0793}, {"ts": 1773532800000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 4960.6, "quote_volume": 546.72227, "trades": 24, "taker_buy_volume": 1202.0, "taker_buy_quote": 132.52455}, {"ts": 1773532860000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 97582.4, "quote_volume": 10745.91253, "trades": 89, "taker_buy_volume": 57045.7, "taker_buy_quote": 6281.97322}, {"ts": 1773532920000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 99659.8, "quote_volume": 10969.62208, "trades": 62, "taker_buy_volume": 29266.3, "taker_buy_quote": 3220.44321}, {"ts": 1773532980000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 22417.4, "quote_volume": 2464.2841, "trades": 41, "taker_buy_volume": 4881.4, "taker_buy_quote": 536.964}, {"ts": 1773533040000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 17926.0, "quote_volume": 1970.0674, "trades": 21, "taker_buy_volume": 8115.7, "taker_buy_quote": 891.91543}, {"ts": 1773533100000, "open": 0.1099, "high": 0.1103, "low": 0.1099, "close": 0.1103, "volume": 45943.3, "quote_volume": 5054.4964, "trades": 133, "taker_buy_volume": 34310.4, "taker_buy_quote": 3773.62827}, {"ts": 1773533160000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 1922.1, "quote_volume": 212.00763, "trades": 2, "taker_buy_volume": 1922.1, "taker_buy_quote": 212.00763}, {"ts": 1773533220000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.11, "volume": 41459.7, "quote_volume": 4563.44873, "trades": 69, "taker_buy_volume": 21989.4, "taker_buy_quote": 2419.72598}, {"ts": 1773533280000, "open": 0.1099, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 79666.7, "quote_volume": 8736.04841, "trades": 78, "taker_buy_volume": 40922.2, "taker_buy_quote": 4485.99364}, {"ts": 1773533340000, "open": 0.1096, "high": 0.1096, "low": 0.1092, "close": 0.1093, "volume": 129870.2, "quote_volume": 14213.34874, "trades": 105, "taker_buy_volume": 53914.8, "taker_buy_quote": 5897.99978}, {"ts": 1773533400000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 35511.0, "quote_volume": 3883.49322, "trades": 40, "taker_buy_volume": 21629.6, "taker_buy_quote": 2365.56622}, {"ts": 1773533460000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 12139.2, "quote_volume": 1328.03127, "trades": 50, "taker_buy_volume": 8445.1, "taker_buy_quote": 923.90496}, {"ts": 1773533520000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 3394.1, "quote_volume": 371.31454, "trades": 16, "taker_buy_volume": 2921.2, "taker_buy_quote": 319.57928}, {"ts": 1773533580000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 2417.4, "quote_volume": 264.22182, "trades": 14, "taker_buy_volume": 1698.8, "taker_buy_quote": 185.67884}, {"ts": 1773533640000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 20869.9, "quote_volume": 2283.14881, "trades": 50, "taker_buy_volume": 19831.8, "taker_buy_quote": 2169.59892}, {"ts": 1773533700000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 9758.5, "quote_volume": 1066.61333, "trades": 20, "taker_buy_volume": 8908.8, "taker_buy_quote": 973.74112}, {"ts": 1773533760000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 33806.0, "quote_volume": 3691.80951, "trades": 30, "taker_buy_volume": 100.7, "taker_buy_quote": 11.00651}, {"ts": 1773533820000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 48608.1, "quote_volume": 5308.60289, "trades": 61, "taker_buy_volume": 31084.4, "taker_buy_quote": 3394.97485}, {"ts": 1773533880000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 25570.0, "quote_volume": 2794.22171, "trades": 37, "taker_buy_volume": 2637.6, "taker_buy_quote": 288.06075}, {"ts": 1773533940000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.1091, "volume": 272150.7, "quote_volume": 29645.83572, "trades": 136, "taker_buy_volume": 77819.2, "taker_buy_quote": 8477.98952}, {"ts": 1773534000000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 53472.4, "quote_volume": 5824.29057, "trades": 86, "taker_buy_volume": 24056.7, "taker_buy_quote": 2620.37672}, {"ts": 1773534060000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 13219.6, "quote_volume": 1440.35701, "trades": 48, "taker_buy_volume": 10079.5, "taker_buy_quote": 1098.16807}, {"ts": 1773534120000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 213.3, "quote_volume": 23.23904, "trades": 4, "taker_buy_volume": 106.7, "taker_buy_quote": 11.6303}, {"ts": 1773534180000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534240000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 34866.2, "quote_volume": 3799.01932, "trades": 61, "taker_buy_volume": 11413.4, "taker_buy_quote": 1243.85048}, {"ts": 1773534300000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 5850.8, "quote_volume": 637.15212, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534360000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 20117.0, "quote_volume": 2192.7773, "trades": 40, "taker_buy_volume": 5683.0, "taker_buy_quote": 619.4713}, {"ts": 1773534420000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 35242.8, "quote_volume": 3840.732, "trades": 30, "taker_buy_volume": 101.0, "taker_buy_quote": 11.009}, {"ts": 1773534480000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 2161.4, "quote_volume": 235.3682, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534540000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 34987.4, "quote_volume": 3803.55156, "trades": 40, "taker_buy_volume": 13995.0, "taker_buy_quote": 1521.2565}, {"ts": 1773534600000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 22455.8, "quote_volume": 2436.63636, "trades": 39, "taker_buy_volume": 13603.5, "taker_buy_quote": 1476.32117}, {"ts": 1773534660000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 41302.9, "quote_volume": 4484.16661, "trades": 62, "taker_buy_volume": 12492.7, "taker_buy_quote": 1357.04151}, {"ts": 1773534720000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 9058.9, "quote_volume": 982.88817, "trades": 13, "taker_buy_volume": 76.6, "taker_buy_quote": 8.31876}, {"ts": 1773534780000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 51514.0, "quote_volume": 5585.35564, "trades": 54, "taker_buy_volume": 37853.8, "taker_buy_quote": 4104.5562}, {"ts": 1773534840000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 27775.6, "quote_volume": 3015.87185, "trades": 33, "taker_buy_volume": 15680.7, "taker_buy_quote": 1702.96726}, {"ts": 1773534900000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 2767.9, "quote_volume": 300.57164, "trades": 21, "taker_buy_volume": 339.3, "taker_buy_quote": 36.84798}, {"ts": 1773534960000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 14975.9, "quote_volume": 1625.05916, "trades": 22, "taker_buy_volume": 12554.7, "taker_buy_quote": 1362.3691}, {"ts": 1773535020000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 60953.3, "quote_volume": 6625.30532, "trades": 84, "taker_buy_volume": 32443.1, "taker_buy_quote": 3526.2661}, {"ts": 1773535080000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 18420.4, "quote_volume": 2001.92038, "trades": 27, "taker_buy_volume": 5886.7, "taker_buy_quote": 639.88429}, {"ts": 1773535140000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 28015.9, "quote_volume": 3044.53331, "trades": 23, "taker_buy_volume": 4156.0, "taker_buy_quote": 451.7572}, {"ts": 1773535200000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 18889.1, "quote_volume": 2053.00238, "trades": 31, "taker_buy_volume": 11755.8, "taker_buy_quote": 1278.03797}, {"ts": 1773535260000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 196444.4, "quote_volume": 21323.33174, "trades": 128, "taker_buy_volume": 25275.1, "taker_buy_quote": 2742.69769}, {"ts": 1773535320000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 12319.1, "quote_volume": 1334.15853, "trades": 15, "taker_buy_volume": 3188.7, "taker_buy_quote": 345.33621}, {"ts": 1773535380000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 53093.0, "quote_volume": 5749.9719, "trades": 13, "taker_buy_volume": 33758.0, "taker_buy_quote": 3655.9914}, {"ts": 1773535440000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 117139.9, "quote_volume": 12688.85499, "trades": 44, "taker_buy_volume": 107763.7, "taker_buy_quote": 11673.41991}, {"ts": 1773535500000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 13702.0, "quote_volume": 1482.68939, "trades": 23, "taker_buy_volume": 6340.5, "taker_buy_quote": 686.0421}, {"ts": 1773535560000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 10165.2, "quote_volume": 1099.87464, "trades": 14, "taker_buy_volume": 4703.1, "taker_buy_quote": 508.87542}, {"ts": 1773535620000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 5230.1, "quote_volume": 565.89682, "trades": 16, "taker_buy_volume": 1745.9, "taker_buy_quote": 188.90638}, {"ts": 1773535680000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 117654.2, "quote_volume": 12707.06116, "trades": 58, "taker_buy_volume": 1002.8, "taker_buy_quote": 108.3024}, {"ts": 1773535740000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 265.3, "quote_volume": 28.62587, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535800000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 58833.0, "quote_volume": 6355.07789, "trades": 49, "taker_buy_volume": 37490.5, "taker_buy_quote": 4049.06376}, {"ts": 1773535860000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 14099.6, "quote_volume": 1525.57672, "trades": 17, "taker_buy_volume": 3785.3, "taker_buy_quote": 409.56946}, {"ts": 1773535920000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 953.7, "quote_volume": 103.27003, "trades": 13, "taker_buy_volume": 796.9, "taker_buy_quote": 86.30427}, {"ts": 1773535980000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 12332.2, "quote_volume": 1336.88518, "trades": 33, "taker_buy_volume": 12249.3, "taker_buy_quote": 1327.89882}, {"ts": 1773536040000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 55577.0, "quote_volume": 6030.1045, "trades": 17, "taker_buy_volume": 12242.6, "taker_buy_quote": 1328.3221}, {"ts": 1773536100000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 8391.0, "quote_volume": 910.4235, "trades": 21, "taker_buy_volume": 7349.0, "taker_buy_quote": 797.3665}, {"ts": 1773536160000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 10586.3, "quote_volume": 1148.55692, "trades": 20, "taker_buy_volume": 8949.3, "taker_buy_quote": 970.99905}, {"ts": 1773536220000, "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1088, "volume": 12632.9, "quote_volume": 1371.47009, "trades": 39, "taker_buy_volume": 6047.7, "taker_buy_quote": 656.84011}, {"ts": 1773536280000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 34772.0, "quote_volume": 3783.03608, "trades": 48, "taker_buy_volume": 13133.6, "taker_buy_quote": 1428.93568}, {"ts": 1773536340000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 8158.2, "quote_volume": 886.75589, "trades": 26, "taker_buy_volume": 7189.4, "taker_buy_quote": 781.49456}, {"ts": 1773536400000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 12693.8, "quote_volume": 1379.77362, "trades": 49, "taker_buy_volume": 1740.0, "taker_buy_quote": 189.15821}, {"ts": 1773536460000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 73486.6, "quote_volume": 7981.3016, "trades": 128, "taker_buy_volume": 42242.3, "taker_buy_quote": 4588.04966}, {"ts": 1773536520000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 12782.5, "quote_volume": 1388.18917, "trades": 15, "taker_buy_volume": 96.7, "taker_buy_quote": 10.51129}, {"ts": 1773536580000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 678.1, "quote_volume": 73.70947, "trades": 11, "taker_buy_volume": 595.4, "taker_buy_quote": 64.71998}, {"ts": 1773536640000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 12959.2, "quote_volume": 1410.46443, "trades": 38, "taker_buy_volume": 8669.9, "taker_buy_quote": 943.367}, {"ts": 1773536700000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 23511.9, "quote_volume": 2559.79509, "trades": 24, "taker_buy_volume": 16157.1, "taker_buy_quote": 1759.50819}, {"ts": 1773536760000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 5659.6, "quote_volume": 617.02258, "trades": 35, "taker_buy_volume": 5430.4, "taker_buy_quote": 592.03978}, {"ts": 1773536820000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 28601.4, "quote_volume": 3119.80937, "trades": 57, "taker_buy_volume": 13513.6, "taker_buy_quote": 1474.34109}, {"ts": 1773536880000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 19476.9, "quote_volume": 2121.02523, "trades": 32, "taker_buy_volume": 5374.3, "taker_buy_quote": 585.26127}, {"ts": 1773536940000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 9865.7, "quote_volume": 1074.39233, "trades": 12, "taker_buy_volume": 8214.9, "taker_buy_quote": 894.62021}, {"ts": 1773537000000, "open": 0.1088, "high": 0.1089, "low": 0.1083, "close": 0.1084, "volume": 40045.3, "quote_volume": 4342.80357, "trades": 95, "taker_buy_volume": 1669.2, "taker_buy_quote": 181.30003}, {"ts": 1773537060000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 80094.7, "quote_volume": 8688.87344, "trades": 109, "taker_buy_volume": 52958.4, "taker_buy_quote": 5745.56107}, {"ts": 1773537120000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 3251.2, "quote_volume": 353.1673, "trades": 32, "taker_buy_volume": 2951.6, "taker_buy_quote": 320.63074}, {"ts": 1773537180000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 4271.5, "quote_volume": 464.31205, "trades": 12, "taker_buy_volume": 1055.6, "taker_buy_quote": 114.74372}, {"ts": 1773537240000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 17436.5, "quote_volume": 1897.79417, "trades": 39, "taker_buy_volume": 15500.9, "taker_buy_quote": 1687.01559}, {"ts": 1773537300000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 2155.9, "quote_volume": 234.77751, "trades": 19, "taker_buy_volume": 1212.2, "taker_buy_quote": 132.00858}, {"ts": 1773537360000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 58435.0, "quote_volume": 6374.71332, "trades": 150, "taker_buy_volume": 56395.7, "taker_buy_quote": 6152.07587}, {"ts": 1773537420000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 50765.3, "quote_volume": 5542.8385, "trades": 70, "taker_buy_volume": 28593.4, "taker_buy_quote": 3122.39928}, {"ts": 1773537480000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 6856.4, "quote_volume": 748.16436, "trades": 12, "taker_buy_volume": 229.9, "taker_buy_quote": 25.12807}, {"ts": 1773537540000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 26161.7, "quote_volume": 2855.5051, "trades": 44, "taker_buy_volume": 19091.7, "taker_buy_quote": 2083.54968}, {"ts": 1773537600000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 47081.1, "quote_volume": 5131.94962, "trades": 68, "taker_buy_volume": 12652.4, "taker_buy_quote": 1379.6388}, {"ts": 1773537660000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 3843.3, "quote_volume": 418.9197, "trades": 11, "taker_buy_volume": 3843.3, "taker_buy_quote": 418.9197}, {"ts": 1773537720000, "open": 0.1089, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 94201.1, "quote_volume": 10234.32194, "trades": 88, "taker_buy_volume": 19455.3, "taker_buy_quote": 2113.95497}, {"ts": 1773537780000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 40041.9, "quote_volume": 4348.54113, "trades": 37, "taker_buy_volume": 38981.6, "taker_buy_quote": 4233.40176}, {"ts": 1773537840000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 8036.8, "quote_volume": 872.79648, "trades": 12, "taker_buy_volume": 7067.3, "taker_buy_quote": 767.50878}, {"ts": 1773537900000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 92570.5, "quote_volume": 10068.50135, "trades": 141, "taker_buy_volume": 58749.6, "taker_buy_quote": 6389.03357}, {"ts": 1773537960000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 9576.8, "quote_volume": 1041.97473, "trades": 13, "taker_buy_volume": 829.0, "taker_buy_quote": 90.21409}, {"ts": 1773538020000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 7816.8, "quote_volume": 851.60875, "trades": 36, "taker_buy_volume": 7743.4, "taker_buy_quote": 843.61549}, {"ts": 1773538080000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 10224.7, "quote_volume": 1114.33333, "trades": 21, "taker_buy_volume": 7877.5, "taker_buy_quote": 858.6475}, {"ts": 1773538140000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 89355.2, "quote_volume": 9734.81934, "trades": 137, "taker_buy_volume": 39187.9, "taker_buy_quote": 4269.33342}, {"ts": 1773538200000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 21643.4, "quote_volume": 2359.1306, "trades": 66, "taker_buy_volume": 20233.6, "taker_buy_quote": 2205.4624}, {"ts": 1773538260000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 393254.7, "quote_volume": 42928.31089, "trades": 157, "taker_buy_volume": 260560.3, "taker_buy_quote": 28442.71822}, {"ts": 1773538320000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 134048.0, "quote_volume": 14624.6368, "trades": 32, "taker_buy_volume": 113808.4, "taker_buy_quote": 12416.49644}, {"ts": 1773538380000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 35306.7, "quote_volume": 3855.28638, "trades": 57, "taker_buy_volume": 7788.7, "taker_buy_quote": 850.50161}, {"ts": 1773538440000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 16384.4, "quote_volume": 1790.59054, "trades": 50, "taker_buy_volume": 14850.7, "taker_buy_quote": 1622.96536}, {"ts": 1773538500000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 62226.2, "quote_volume": 6812.40319, "trades": 100, "taker_buy_volume": 9510.9, "taker_buy_quote": 1040.60362}, {"ts": 1773538560000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 21604.9, "quote_volume": 2365.73838, "trades": 32, "taker_buy_volume": 7730.6, "taker_buy_quote": 846.51897}, {"ts": 1773538620000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 10076.7, "quote_volume": 1101.5396, "trades": 30, "taker_buy_volume": 7545.4, "taker_buy_quote": 824.71222}, {"ts": 1773538680000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 6326.6, "quote_volume": 691.84319, "trades": 55, "taker_buy_volume": 4146.7, "taker_buy_quote": 453.58012}, {"ts": 1773538740000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 47701.9, "quote_volume": 5213.88814, "trades": 53, "taker_buy_volume": 28316.0, "taker_buy_quote": 3095.01841}, {"ts": 1773538800000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 1496.3, "quote_volume": 163.7372, "trades": 15, "taker_buy_volume": 1496.3, "taker_buy_quote": 163.7372}, {"ts": 1773538860000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 5674.1, "quote_volume": 621.03986, "trades": 40, "taker_buy_volume": 1395.0, "taker_buy_quote": 152.71503}, {"ts": 1773538920000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 73.1, "quote_volume": 7.99714, "trades": 2, "taker_buy_volume": 73.1, "taker_buy_quote": 7.99714}, {"ts": 1773538980000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 73.1, "quote_volume": 7.99714, "trades": 2, "taker_buy_volume": 73.1, "taker_buy_quote": 7.99714}, {"ts": 1773539040000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539100000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539160000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 7474.2, "quote_volume": 817.05311, "trades": 18, "taker_buy_volume": 1312.9, "taker_buy_quote": 143.62302}, {"ts": 1773539220000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 3728.0, "quote_volume": 407.08844, "trades": 33, "taker_buy_volume": 2193.1, "taker_buy_quote": 239.48652}, {"ts": 1773539280000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 11883.0, "quote_volume": 1295.57456, "trades": 27, "taker_buy_volume": 6916.8, "taker_buy_quote": 753.9312}, {"ts": 1773539340000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 10533.1, "quote_volume": 1148.11615, "trades": 16, "taker_buy_volume": 9961.8, "taker_buy_quote": 1085.84445}, {"ts": 1773539400000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 5475.8, "quote_volume": 597.49226, "trades": 22, "taker_buy_volume": 5301.8, "taker_buy_quote": 578.5171}, {"ts": 1773539460000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 2001.5, "quote_volume": 218.60394, "trades": 6, "taker_buy_volume": 401.4, "taker_buy_quote": 43.87302}, {"ts": 1773539520000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 7020.3, "quote_volume": 766.61675, "trades": 12, "taker_buy_volume": 91.5, "taker_buy_quote": 10.00095}, {"ts": 1773539580000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 6323.6, "quote_volume": 689.89559, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539640000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 1225.7, "quote_volume": 133.73211, "trades": 11, "taker_buy_volume": 1125.0, "taker_buy_quote": 122.74574}, {"ts": 1773539700000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 1457.1, "quote_volume": 158.96961, "trades": 14, "taker_buy_volume": 244.3, "taker_buy_quote": 26.65313}, {"ts": 1773539760000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 82.4, "quote_volume": 8.99808, "trades": 1, "taker_buy_volume": 82.4, "taker_buy_quote": 8.99808}, {"ts": 1773539820000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 29191.4, "quote_volume": 3185.27118, "trades": 28, "taker_buy_volume": 22551.5, "taker_buy_quote": 2460.85809}, {"ts": 1773539880000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 45691.7, "quote_volume": 4984.97363, "trades": 15, "taker_buy_volume": 27226.9, "taker_buy_quote": 2970.46395}, {"ts": 1773539940000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 158939.7, "quote_volume": 17342.55366, "trades": 27, "taker_buy_volume": 144039.8, "taker_buy_quote": 15715.48458}, {"ts": 1773540000000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 143070.1, "quote_volume": 15646.83215, "trades": 96, "taker_buy_volume": 121870.2, "taker_buy_quote": 13329.68308}, {"ts": 1773540060000, "open": 0.1095, "high": 0.1101, "low": 0.1095, "close": 0.1101, "volume": 48673.9, "quote_volume": 5342.09244, "trades": 105, "taker_buy_volume": 22977.8, "taker_buy_quote": 2525.14843}, {"ts": 1773540120000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 41687.5, "quote_volume": 4594.53431, "trades": 111, "taker_buy_volume": 17703.0, "taker_buy_quote": 1951.30953}, {"ts": 1773540180000, "open": 0.1104, "high": 0.1107, "low": 0.1102, "close": 0.1102, "volume": 84992.5, "quote_volume": 9382.49434, "trades": 187, "taker_buy_volume": 36619.7, "taker_buy_quote": 4043.42811}, {"ts": 1773540240000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 53296.5, "quote_volume": 5861.29221, "trades": 96, "taker_buy_volume": 28498.6, "taker_buy_quote": 3133.38433}, {"ts": 1773540300000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 92808.6, "quote_volume": 10207.16786, "trades": 58, "taker_buy_volume": 86084.6, "taker_buy_quote": 9468.20026}, {"ts": 1773540360000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 62896.7, "quote_volume": 6924.92667, "trades": 81, "taker_buy_volume": 33708.9, "taker_buy_quote": 3711.34989}, {"ts": 1773540420000, "open": 0.11, "high": 0.1106, "low": 0.11, "close": 0.1105, "volume": 116395.5, "quote_volume": 12847.01293, "trades": 118, "taker_buy_volume": 84185.5, "taker_buy_quote": 9290.72818}, {"ts": 1773540480000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 58633.4, "quote_volume": 6478.77719, "trades": 65, "taker_buy_volume": 19217.4, "taker_buy_quote": 2123.47791}, {"ts": 1773540540000, "open": 0.1105, "high": 0.1107, "low": 0.1103, "close": 0.1104, "volume": 42921.9, "quote_volume": 4743.18008, "trades": 120, "taker_buy_volume": 18543.0, "taker_buy_quote": 2048.45657}, {"ts": 1773540600000, "open": 0.1103, "high": 0.1105, "low": 0.1103, "close": 0.1105, "volume": 29695.2, "quote_volume": 3278.60298, "trades": 118, "taker_buy_volume": 18599.0, "taker_buy_quote": 2053.59253}, {"ts": 1773540660000, "open": 0.1104, "high": 0.1108, "low": 0.1104, "close": 0.1107, "volume": 43453.6, "quote_volume": 4811.10998, "trades": 100, "taker_buy_volume": 25604.6, "taker_buy_quote": 2835.24989}, {"ts": 1773540720000, "open": 0.1107, "high": 0.1113, "low": 0.1107, "close": 0.111, "volume": 221171.1, "quote_volume": 24567.65796, "trades": 301, "taker_buy_volume": 172526.2, "taker_buy_quote": 19160.88278}, {"ts": 1773540780000, "open": 0.1111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 7648.8, "quote_volume": 848.87865, "trades": 60, "taker_buy_volume": 2102.9, "taker_buy_quote": 233.47967}, {"ts": 1773540840000, "open": 0.1108, "high": 0.111, "low": 0.1107, "close": 0.111, "volume": 29532.4, "quote_volume": 3272.65408, "trades": 71, "taker_buy_volume": 16726.4, "taker_buy_quote": 1853.75045}, {"ts": 1773540900000, "open": 0.1109, "high": 0.111, "low": 0.1106, "close": 0.1106, "volume": 33656.4, "quote_volume": 3724.87405, "trades": 117, "taker_buy_volume": 22280.0, "taker_buy_quote": 2464.2104}, {"ts": 1773540960000, "open": 0.1106, "high": 0.1111, "low": 0.1104, "close": 0.111, "volume": 282882.4, "quote_volume": 31350.85443, "trades": 243, "taker_buy_volume": 213557.6, "taker_buy_quote": 23666.05914}, {"ts": 1773541020000, "open": 0.1109, "high": 0.1109, "low": 0.1106, "close": 0.1107, "volume": 80439.3, "quote_volume": 8909.28031, "trades": 121, "taker_buy_volume": 38105.3, "taker_buy_quote": 4220.53185}, {"ts": 1773541080000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 11551.7, "quote_volume": 1277.63556, "trades": 16, "taker_buy_volume": 175.4, "taker_buy_quote": 19.41678}, {"ts": 1773541140000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 3962.5, "quote_volume": 438.64875, "trades": 8, "taker_buy_volume": 3872.2, "taker_buy_quote": 428.65254}, {"ts": 1773541200000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 30283.5, "quote_volume": 3351.91836, "trades": 34, "taker_buy_volume": 10451.6, "taker_buy_quote": 1157.21854}, {"ts": 1773541260000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 13760.5, "quote_volume": 1522.59867, "trades": 27, "taker_buy_volume": 6873.7, "taker_buy_quote": 760.91859}, {"ts": 1773541320000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 20063.3, "quote_volume": 2218.97297, "trades": 33, "taker_buy_volume": 18232.0, "taker_buy_quote": 2016.4592}, {"ts": 1773541380000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 33689.0, "quote_volume": 3721.78647, "trades": 86, "taker_buy_volume": 14728.7, "taker_buy_quote": 1627.51114}, {"ts": 1773541440000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 17654.7, "quote_volume": 1946.01992, "trades": 66, "taker_buy_volume": 11094.1, "taker_buy_quote": 1222.72532}, {"ts": 1773541500000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 42524.9, "quote_volume": 4690.49618, "trades": 56, "taker_buy_volume": 8755.8, "taker_buy_quote": 965.77919}, {"ts": 1773541560000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 30550.2, "quote_volume": 3366.90129, "trades": 51, "taker_buy_volume": 26080.6, "taker_buy_quote": 2874.34322}, {"ts": 1773541620000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 24282.9, "quote_volume": 2677.46798, "trades": 58, "taker_buy_volume": 14073.9, "taker_buy_quote": 1551.67796}, {"ts": 1773541680000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 7509.0, "quote_volume": 827.79455, "trades": 38, "taker_buy_volume": 424.2, "taker_buy_quote": 46.80345}, {"ts": 1773541740000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 3372.9, "quote_volume": 372.03995, "trades": 24, "taker_buy_volume": 1942.0, "taker_buy_quote": 214.22563}, {"ts": 1773541800000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 33135.0, "quote_volume": 3654.76906, "trades": 49, "taker_buy_volume": 15959.2, "taker_buy_quote": 1760.29976}, {"ts": 1773541860000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 17170.0, "quote_volume": 1893.797, "trades": 34, "taker_buy_volume": 12611.4, "taker_buy_quote": 1391.03742}, {"ts": 1773541920000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 15307.9, "quote_volume": 1685.39495, "trades": 31, "taker_buy_volume": 6320.3, "taker_buy_quote": 695.86503}, {"ts": 1773541980000, "open": 0.1101, "high": 0.1101, "low": 0.1098, "close": 0.1099, "volume": 72145.9, "quote_volume": 7928.92881, "trades": 57, "taker_buy_volume": 47127.2, "taker_buy_quote": 5179.08458}, {"ts": 1773542040000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 15149.5, "quote_volume": 1664.89474, "trades": 23, "taker_buy_volume": 7771.2, "taker_buy_quote": 854.05488}, {"ts": 1773542100000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 13348.0, "quote_volume": 1466.96055, "trades": 39, "taker_buy_volume": 2327.9, "taker_buy_quote": 255.86707}, {"ts": 1773542160000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 30093.0, "quote_volume": 3301.4726, "trades": 46, "taker_buy_volume": 11040.7, "taker_buy_quote": 1211.19335}, {"ts": 1773542220000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 5694.2, "quote_volume": 624.91031, "trades": 47, "taker_buy_volume": 3312.5, "taker_buy_quote": 363.63782}, {"ts": 1773542280000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 38655.0, "quote_volume": 4247.95807, "trades": 90, "taker_buy_volume": 17062.7, "taker_buy_quote": 1875.02413}, {"ts": 1773542340000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 24323.7, "quote_volume": 2671.28608, "trades": 66, "taker_buy_volume": 15186.9, "taker_buy_quote": 1667.62749}, {"ts": 1773542400000, "open": 0.1098, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 29533.2, "quote_volume": 3241.73291, "trades": 45, "taker_buy_volume": 1323.6, "taker_buy_quote": 145.31816}, {"ts": 1773542460000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 12118.7, "quote_volume": 1329.46505, "trades": 36, "taker_buy_volume": 817.1, "taker_buy_quote": 89.67953}, {"ts": 1773542520000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 20346.7, "quote_volume": 2234.05838, "trades": 37, "taker_buy_volume": 1032.3, "taker_buy_quote": 113.361}, {"ts": 1773542580000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 16802.5, "quote_volume": 1844.90029, "trades": 28, "taker_buy_volume": 7018.0, "taker_buy_quote": 770.5764}, {"ts": 1773542640000, "open": 0.1097, "high": 0.1102, "low": 0.1097, "close": 0.1101, "volume": 101961.3, "quote_volume": 11221.32265, "trades": 198, "taker_buy_volume": 35332.8, "taker_buy_quote": 3887.5321}, {"ts": 1773542700000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 42624.7, "quote_volume": 4686.62911, "trades": 107, "taker_buy_volume": 24820.3, "taker_buy_quote": 2729.43001}, {"ts": 1773542760000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 34996.8, "quote_volume": 3849.66384, "trades": 77, "taker_buy_volume": 10780.6, "taker_buy_quote": 1185.88184}, {"ts": 1773542820000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 28335.3, "quote_volume": 3115.62042, "trades": 39, "taker_buy_volume": 7402.8, "taker_buy_quote": 813.63477}, {"ts": 1773542880000, "open": 0.1099, "high": 0.1099, "low": 0.1096, "close": 0.1099, "volume": 95274.5, "quote_volume": 10456.59145, "trades": 133, "taker_buy_volume": 62487.5, "taker_buy_quote": 6859.26746}, {"ts": 1773542940000, "open": 0.1099, "high": 0.1103, "low": 0.1099, "close": 0.1103, "volume": 82747.0, "quote_volume": 9108.85522, "trades": 123, "taker_buy_volume": 51580.4, "taker_buy_quote": 5676.47952}, {"ts": 1773543000000, "open": 0.1103, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 54899.0, "quote_volume": 6054.60052, "trades": 127, "taker_buy_volume": 33092.7, "taker_buy_quote": 3649.71172}, {"ts": 1773543060000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 87603.1, "quote_volume": 9647.38637, "trades": 113, "taker_buy_volume": 59540.5, "taker_buy_quote": 6556.00642}, {"ts": 1773543120000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 146245.9, "quote_volume": 16116.29093, "trades": 86, "taker_buy_volume": 22990.5, "taker_buy_quote": 2533.5531}, {"ts": 1773543180000, "open": 0.1102, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 54549.3, "quote_volume": 6012.18287, "trades": 92, "taker_buy_volume": 18631.8, "taker_buy_quote": 2053.3478}, {"ts": 1773543240000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 22241.6, "quote_volume": 2453.24031, "trades": 50, "taker_buy_volume": 11152.3, "taker_buy_quote": 1230.09869}, {"ts": 1773543300000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 119980.8, "quote_volume": 13221.22666, "trades": 34, "taker_buy_volume": 443.0, "taker_buy_quote": 48.85473}, {"ts": 1773543360000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 15216.1, "quote_volume": 1677.62689, "trades": 36, "taker_buy_volume": 14594.0, "taker_buy_quote": 1609.02557}, {"ts": 1773543420000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 4529.1, "quote_volume": 499.10682, "trades": 21, "taker_buy_volume": 3714.5, "taker_buy_quote": 409.3379}, {"ts": 1773543480000, "open": 0.1103, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 107727.2, "quote_volume": 11887.95307, "trades": 171, "taker_buy_volume": 63477.4, "taker_buy_quote": 7006.10636}, {"ts": 1773543540000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 58335.7, "quote_volume": 6434.42771, "trades": 103, "taker_buy_volume": 37356.9, "taker_buy_quote": 4120.46607}, {"ts": 1773543600000, "open": 0.1103, "high": 0.1105, "low": 0.1103, "close": 0.1105, "volume": 2760.0, "quote_volume": 304.66787, "trades": 21, "taker_buy_volume": 2669.4, "taker_buy_quote": 294.67469}, {"ts": 1773543660000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 31272.4, "quote_volume": 3452.52019, "trades": 44, "taker_buy_volume": 21260.6, "taker_buy_quote": 2347.21747}, {"ts": 1773543720000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 21057.8, "quote_volume": 2328.44717, "trades": 47, "taker_buy_volume": 7874.7, "taker_buy_quote": 870.40534}, {"ts": 1773543780000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 8347.0, "quote_volume": 923.14761, "trades": 25, "taker_buy_volume": 7500.2, "taker_buy_quote": 829.52212}, {"ts": 1773543840000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 4141.3, "quote_volume": 457.23049, "trades": 29, "taker_buy_volume": 2464.3, "taker_buy_quote": 272.05872}, {"ts": 1773543900000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 58758.7, "quote_volume": 6482.26168, "trades": 71, "taker_buy_volume": 15055.5, "taker_buy_quote": 1660.6751}, {"ts": 1773543960000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 55100.0, "quote_volume": 6073.07296, "trades": 51, "taker_buy_volume": 20745.9, "taker_buy_quote": 2287.22696}, {"ts": 1773544020000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 1625.9, "quote_volume": 179.41813, "trades": 24, "taker_buy_volume": 813.6, "taker_buy_quote": 89.82144}, {"ts": 1773544080000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 4285.0, "quote_volume": 473.09178, "trades": 36, "taker_buy_volume": 2658.8, "taker_buy_quote": 293.5593}, {"ts": 1773544140000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 12462.0, "quote_volume": 1374.73902, "trades": 44, "taker_buy_volume": 9530.2, "taker_buy_quote": 1051.20966}, {"ts": 1773544200000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 633.4, "quote_volume": 69.89216, "trades": 9, "taker_buy_volume": 281.4, "taker_buy_quote": 31.06656}, {"ts": 1773544260000, "open": 0.1104, "high": 0.1106, "low": 0.1103, "close": 0.1105, "volume": 34366.6, "quote_volume": 3794.96308, "trades": 60, "taker_buy_volume": 20520.1, "taker_buy_quote": 2265.66394}, {"ts": 1773544320000, "open": 0.1106, "high": 0.1108, "low": 0.1105, "close": 0.1107, "volume": 103180.0, "quote_volume": 11415.14656, "trades": 146, "taker_buy_volume": 32541.1, "taker_buy_quote": 3600.99244}, {"ts": 1773544380000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 24553.3, "quote_volume": 2718.01785, "trades": 55, "taker_buy_volume": 13515.9, "taker_buy_quote": 1496.22336}, {"ts": 1773544440000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 44579.5, "quote_volume": 4929.3957, "trades": 92, "taker_buy_volume": 22825.5, "taker_buy_quote": 2524.21437}, {"ts": 1773544500000, "open": 0.1106, "high": 0.1106, "low": 0.11, "close": 0.11, "volume": 210607.7, "quote_volume": 23223.84435, "trades": 172, "taker_buy_volume": 26605.9, "taker_buy_quote": 2936.04805}, {"ts": 1773544560000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 54066.0, "quote_volume": 5949.87929, "trades": 66, "taker_buy_volume": 41074.7, "taker_buy_quote": 4519.61694}, {"ts": 1773544620000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 57168.6, "quote_volume": 6293.4908, "trades": 64, "taker_buy_volume": 32810.3, "taker_buy_quote": 3612.66214}, {"ts": 1773544680000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 19198.5, "quote_volume": 2109.9745, "trades": 52, "taker_buy_volume": 9798.1, "taker_buy_quote": 1076.82875}, {"ts": 1773544740000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 21025.2, "quote_volume": 2310.69801, "trades": 39, "taker_buy_volume": 20190.5, "taker_buy_quote": 2218.9875}, {"ts": 1773544800000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 53207.7, "quote_volume": 5845.31672, "trades": 79, "taker_buy_volume": 21392.6, "taker_buy_quote": 2350.39629}, {"ts": 1773544860000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 18745.2, "quote_volume": 2062.63492, "trades": 66, "taker_buy_volume": 11292.2, "taker_buy_quote": 1242.19731}, {"ts": 1773544920000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 31536.2, "quote_volume": 3465.83915, "trades": 39, "taker_buy_volume": 319.2, "taker_buy_quote": 35.10142}, {"ts": 1773544980000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 31876.2, "quote_volume": 3500.03295, "trades": 51, "taker_buy_volume": 29090.4, "taker_buy_quote": 3194.15211}, {"ts": 1773545040000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 81348.8, "quote_volume": 8940.21367, "trades": 161, "taker_buy_volume": 32318.0, "taker_buy_quote": 3551.7482}, {"ts": 1773545100000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 3142.4, "quote_volume": 344.82556, "trades": 38, "taker_buy_volume": 887.4, "taker_buy_quote": 97.34778}, {"ts": 1773545160000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 45605.7, "quote_volume": 4998.40909, "trades": 61, "taker_buy_volume": 17318.5, "taker_buy_quote": 1898.1076}, {"ts": 1773545220000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 2940.7, "quote_volume": 322.26439, "trades": 26, "taker_buy_volume": 1805.2, "taker_buy_quote": 197.84992}, {"ts": 1773545280000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 12013.8, "quote_volume": 1316.6885, "trades": 101, "taker_buy_volume": 1147.3, "taker_buy_quote": 125.74408}, {"ts": 1773545340000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545400000, "open": 0.1095, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 95712.3, "quote_volume": 10489.99283, "trades": 104, "taker_buy_volume": 64141.8, "taker_buy_quote": 7029.36902}, {"ts": 1773545460000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 26942.7, "quote_volume": 2951.4814, "trades": 40, "taker_buy_volume": 9574.4, "taker_buy_quote": 1048.61384}, {"ts": 1773545520000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 28231.9, "quote_volume": 3091.39305, "trades": 30, "taker_buy_volume": 9902.3, "taker_buy_quote": 1084.30185}, {"ts": 1773545580000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 6065.2, "quote_volume": 664.06885, "trades": 23, "taker_buy_volume": 317.1, "taker_buy_quote": 34.72245}, {"ts": 1773545640000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 24188.2, "quote_volume": 2646.18908, "trades": 23, "taker_buy_volume": 1425.7, "taker_buy_quote": 155.97158}, {"ts": 1773545700000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 9649.8, "quote_volume": 1054.12183, "trades": 38, "taker_buy_volume": 263.2, "taker_buy_quote": 28.76776}, {"ts": 1773545760000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 29629.9, "quote_volume": 3238.23659, "trades": 44, "taker_buy_volume": 18722.8, "taker_buy_quote": 2046.40204}, {"ts": 1773545820000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 31803.5, "quote_volume": 3474.98605, "trades": 72, "taker_buy_volume": 20224.1, "taker_buy_quote": 2210.41221}, {"ts": 1773545880000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 52890.9, "quote_volume": 5766.92949, "trades": 67, "taker_buy_volume": 43214.2, "taker_buy_quote": 4712.06102}, {"ts": 1773545940000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 10751.7, "quote_volume": 1170.87696, "trades": 53, "taker_buy_volume": 5225.2, "taker_buy_quote": 569.04111}, {"ts": 1773546000000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 13727.6, "quote_volume": 1494.93564, "trades": 14, "taker_buy_volume": 8614.5, "taker_buy_quote": 938.11905}, {"ts": 1773546060000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 26828.9, "quote_volume": 2920.84379, "trades": 41, "taker_buy_volume": 18254.7, "taker_buy_quote": 1987.24334}, {"ts": 1773546120000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 242.3, "quote_volume": 26.36224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546180000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546240000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 19061.9, "quote_volume": 2075.72459, "trades": 26, "taker_buy_volume": 2600.2, "taker_buy_quote": 283.16178}, {"ts": 1773546300000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 91869.5, "quote_volume": 9982.30878, "trades": 213, "taker_buy_volume": 59317.3, "taker_buy_quote": 6445.47079}, {"ts": 1773546360000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 25222.4, "quote_volume": 2741.7052, "trades": 32, "taker_buy_volume": 793.3, "taker_buy_quote": 86.26203}, {"ts": 1773546420000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 215.5, "quote_volume": 23.44068, "trades": 4, "taker_buy_volume": 158.3, "taker_buy_quote": 17.22304}, {"ts": 1773546480000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 50095.3, "quote_volume": 5447.11039, "trades": 57, "taker_buy_volume": 11784.9, "taker_buy_quote": 1281.16702}, {"ts": 1773546540000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 1991.6, "quote_volume": 216.70011, "trades": 18, "taker_buy_volume": 1991.6, "taker_buy_quote": 216.70011}, {"ts": 1773546600000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 10827.4, "quote_volume": 1178.02571, "trades": 23, "taker_buy_volume": 6318.9, "taker_buy_quote": 687.50091}, {"ts": 1773546660000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 22905.3, "quote_volume": 2492.14358, "trades": 35, "taker_buy_volume": 15391.9, "taker_buy_quote": 1674.68566}, {"ts": 1773546720000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 51590.3, "quote_volume": 5622.66681, "trades": 68, "taker_buy_volume": 31853.7, "taker_buy_quote": 3471.3831}, {"ts": 1773546780000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 3320.6, "quote_volume": 361.61334, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546840000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 10839.4, "quote_volume": 1180.41066, "trades": 10, "taker_buy_volume": 3483.0, "taker_buy_quote": 379.2987}, {"ts": 1773546900000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 244.9, "quote_volume": 26.66961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546960000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 3421.3, "quote_volume": 372.82226, "trades": 20, "taker_buy_volume": 3421.3, "taker_buy_quote": 372.82226}, {"ts": 1773547020000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 11338.4, "quote_volume": 1237.01944, "trades": 12, "taker_buy_volume": 3982.0, "taker_buy_quote": 434.4362}, {"ts": 1773547080000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 43870.4, "quote_volume": 4794.80932, "trades": 60, "taker_buy_volume": 21089.7, "taker_buy_quote": 2304.87881}, {"ts": 1773547140000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 7423.9, "quote_volume": 811.43227, "trades": 13, "taker_buy_volume": 6788.2, "taker_buy_quote": 741.95026}, {"ts": 1773547200000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 26223.4, "quote_volume": 2866.35564, "trades": 76, "taker_buy_volume": 12869.0, "taker_buy_quote": 1406.91229}, {"ts": 1773547260000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 18545.1, "quote_volume": 2028.83394, "trades": 25, "taker_buy_volume": 6802.5, "taker_buy_quote": 744.1935}, {"ts": 1773547320000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 48677.2, "quote_volume": 5317.78498, "trades": 70, "taker_buy_volume": 30272.0, "taker_buy_quote": 3306.51275}, {"ts": 1773547380000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 10127.4, "quote_volume": 1106.92482, "trades": 18, "taker_buy_volume": 9500.1, "taker_buy_quote": 1038.36093}, {"ts": 1773547440000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 732.0, "quote_volume": 80.0076, "trades": 8, "taker_buy_volume": 590.1, "taker_buy_quote": 64.49793}, {"ts": 1773547500000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 30159.5, "quote_volume": 3299.51323, "trades": 73, "taker_buy_volume": 14954.0, "taker_buy_quote": 1636.04067}, {"ts": 1773547560000, "open": 0.1094, "high": 0.1096, "low": 0.1093, "close": 0.1096, "volume": 20643.8, "quote_volume": 2259.01046, "trades": 41, "taker_buy_volume": 13452.4, "taker_buy_quote": 1472.28044}, {"ts": 1773547620000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 17490.1, "quote_volume": 1918.52792, "trades": 42, "taker_buy_volume": 4751.2, "taker_buy_quote": 521.11614}, {"ts": 1773547680000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 19641.5, "quote_volume": 2154.39543, "trades": 27, "taker_buy_volume": 10423.3, "taker_buy_quote": 1143.43601}, {"ts": 1773547740000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 6711.8, "quote_volume": 735.61328, "trades": 14, "taker_buy_volume": 100.5, "taker_buy_quote": 11.0148}, {"ts": 1773547800000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 7366.6, "quote_volume": 806.64832, "trades": 6, "taker_buy_volume": 56.2, "taker_buy_quote": 6.15952}, {"ts": 1773547860000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 7602.1, "quote_volume": 832.42995, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547920000, "open": 0.1095, "high": 0.1103, "low": 0.1095, "close": 0.1098, "volume": 587327.3, "quote_volume": 64573.31315, "trades": 401, "taker_buy_volume": 319943.2, "taker_buy_quote": 35165.12095}, {"ts": 1773547980000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 46908.3, "quote_volume": 5150.53134, "trades": 38, "taker_buy_volume": 20572.4, "taker_buy_quote": 2258.84952}, {"ts": 1773548040000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 51615.7, "quote_volume": 5662.36418, "trades": 57, "taker_buy_volume": 29943.7, "taker_buy_quote": 3284.61252}, {"ts": 1773548100000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 62033.7, "quote_volume": 6804.98796, "trades": 74, "taker_buy_volume": 27297.5, "taker_buy_quote": 2994.49226}, {"ts": 1773548160000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 7802.8, "quote_volume": 855.96116, "trades": 13, "taker_buy_volume": 87.4, "taker_buy_quote": 9.58778}, {"ts": 1773548220000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 42397.9, "quote_volume": 4647.16661, "trades": 87, "taker_buy_volume": 38573.0, "taker_buy_quote": 4227.90609}, {"ts": 1773548280000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 9829.1, "quote_volume": 1076.58414, "trades": 23, "taker_buy_volume": 3512.2, "taker_buy_quote": 384.88359}, {"ts": 1773548340000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 1232.9, "quote_volume": 135.00255, "trades": 7, "taker_buy_volume": 988.9, "taker_buy_quote": 108.28455}, {"ts": 1773548400000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 38399.5, "quote_volume": 4204.82667, "trades": 27, "taker_buy_volume": 20669.8, "taker_buy_quote": 2263.42452}, {"ts": 1773548460000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 45578.0, "quote_volume": 4985.16322, "trades": 57, "taker_buy_volume": 29607.3, "taker_buy_quote": 3238.05923}, {"ts": 1773548520000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 138788.7, "quote_volume": 15147.51753, "trades": 83, "taker_buy_volume": 16886.9, "taker_buy_quote": 1845.1699}, {"ts": 1773548580000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 49769.4, "quote_volume": 5420.2298, "trades": 86, "taker_buy_volume": 24730.3, "taker_buy_quote": 2693.26017}, {"ts": 1773548640000, "open": 0.1089, "high": 0.1092, "low": 0.1088, "close": 0.1091, "volume": 43810.6, "quote_volume": 4775.64968, "trades": 97, "taker_buy_volume": 21079.0, "taker_buy_quote": 2297.13407}, {"ts": 1773548700000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.1089, "volume": 25845.3, "quote_volume": 2819.45171, "trades": 43, "taker_buy_volume": 4482.0, "taker_buy_quote": 488.98623}, {"ts": 1773548760000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 19271.0, "quote_volume": 2100.47035, "trades": 49, "taker_buy_volume": 10559.8, "taker_buy_quote": 1151.0182}, {"ts": 1773548820000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 16142.1, "quote_volume": 1759.44449, "trades": 47, "taker_buy_volume": 2553.3, "taker_buy_quote": 278.32}, {"ts": 1773548880000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 1447.4, "quote_volume": 157.77577, "trades": 10, "taker_buy_volume": 1355.7, "taker_buy_quote": 147.78047}, {"ts": 1773548940000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 2901.2, "quote_volume": 316.34978, "trades": 8, "taker_buy_volume": 1263.2, "taker_buy_quote": 137.80778}, {"ts": 1773549000000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 19141.8, "quote_volume": 2084.00886, "trades": 31, "taker_buy_volume": 12016.4, "taker_buy_quote": 1308.14021}, {"ts": 1773549060000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 2210.6, "quote_volume": 240.47505, "trades": 15, "taker_buy_volume": 355.0, "taker_buy_quote": 38.624}, {"ts": 1773549120000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 10592.2, "quote_volume": 1152.176, "trades": 37, "taker_buy_volume": 6899.2, "taker_buy_quote": 750.68959}, {"ts": 1773549180000, "open": 0.1089, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 4185.1, "quote_volume": 455.53562, "trades": 47, "taker_buy_volume": 1976.1, "taker_buy_quote": 215.17168}, {"ts": 1773549240000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 4657.4, "quote_volume": 506.68954, "trades": 24, "taker_buy_volume": 3735.1, "taker_buy_quote": 406.37888}, {"ts": 1773549300000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 40365.5, "quote_volume": 4391.7393, "trades": 54, "taker_buy_volume": 28957.0, "taker_buy_quote": 3150.53054}, {"ts": 1773549360000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 8074.6, "quote_volume": 878.51648, "trades": 9, "taker_buy_volume": 8074.6, "taker_buy_quote": 878.51648}, {"ts": 1773549420000, "open": 0.1088, "high": 0.1091, "low": 0.1087, "close": 0.1091, "volume": 28261.1, "quote_volume": 3081.21093, "trades": 51, "taker_buy_volume": 15363.6, "taker_buy_quote": 1674.7246}, {"ts": 1773549480000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 47087.2, "quote_volume": 5144.48882, "trades": 78, "taker_buy_volume": 18249.0, "taker_buy_quote": 1993.46043}, {"ts": 1773549540000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 101393.4, "quote_volume": 11084.15363, "trades": 130, "taker_buy_volume": 38886.3, "taker_buy_quote": 4250.4405}, {"ts": 1773549600000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 17634.1, "quote_volume": 1924.11149, "trades": 43, "taker_buy_volume": 14899.1, "taker_buy_quote": 1625.56882}, {"ts": 1773549660000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 29080.9, "quote_volume": 3172.70941, "trades": 65, "taker_buy_volume": 3086.9, "taker_buy_quote": 336.78923}, {"ts": 1773549720000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 101912.5, "quote_volume": 11116.74111, "trades": 133, "taker_buy_volume": 35800.9, "taker_buy_quote": 3904.88187}, {"ts": 1773549780000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 100.7, "quote_volume": 10.99644, "trades": 3, "taker_buy_volume": 100.7, "taker_buy_quote": 10.99644}, {"ts": 1773549840000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 44175.1, "quote_volume": 4831.55977, "trades": 75, "taker_buy_volume": 25575.5, "taker_buy_quote": 2796.84796}, {"ts": 1773549900000, "open": 0.1095, "high": 0.1095, "low": 0.1092, "close": 0.1092, "volume": 45588.0, "quote_volume": 4983.49684, "trades": 88, "taker_buy_volume": 847.6, "taker_buy_quote": 92.73711}, {"ts": 1773549960000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 22262.5, "quote_volume": 2431.065, "trades": 35, "taker_buy_volume": 10933.4, "taker_buy_quote": 1193.92728}, {"ts": 1773550020000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 25722.0, "quote_volume": 2806.2702, "trades": 43, "taker_buy_volume": 10570.3, "taker_buy_quote": 1153.21973}, {"ts": 1773550080000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 1280.0, "quote_volume": 139.648, "trades": 6, "taker_buy_volume": 1280.0, "taker_buy_quote": 139.648}, {"ts": 1773550140000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 854.5, "quote_volume": 93.18325, "trades": 12, "taker_buy_volume": 427.5, "taker_buy_quote": 46.64025}, {"ts": 1773550200000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 7676.1, "quote_volume": 836.68565, "trades": 32, "taker_buy_volume": 5745.0, "taker_buy_quote": 626.263}, {"ts": 1773550260000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 832.8, "quote_volume": 90.81686, "trades": 8, "taker_buy_volume": 416.6, "taker_buy_quote": 45.45106}, {"ts": 1773550320000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 151.0, "quote_volume": 16.4741, "trades": 3, "taker_buy_volume": 151.0, "taker_buy_quote": 16.4741}, {"ts": 1773550380000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 1599.4, "quote_volume": 174.50004, "trades": 17, "taker_buy_volume": 1498.6, "taker_buy_quote": 163.51284}, {"ts": 1773550440000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 320.7, "quote_volume": 35.02044, "trades": 4, "taker_buy_volume": 320.7, "taker_buy_quote": 35.02044}, {"ts": 1773550500000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 7919.1, "quote_volume": 863.96373, "trades": 21, "taker_buy_volume": 7100.2, "taker_buy_quote": 774.63182}, {"ts": 1773550560000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 13768.5, "quote_volume": 1502.14335, "trades": 17, "taker_buy_volume": 3169.3, "taker_buy_quote": 345.77063}, {"ts": 1773550620000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 6011.2, "quote_volume": 655.21462, "trades": 11, "taker_buy_volume": 5392.7, "taker_buy_quote": 587.8043}, {"ts": 1773550680000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 8141.9, "quote_volume": 887.4671, "trades": 12, "taker_buy_volume": 393.4, "taker_buy_quote": 42.8806}, {"ts": 1773550740000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 9589.2, "quote_volume": 1045.2228, "trades": 34, "taker_buy_volume": 878.4, "taker_buy_quote": 95.7456}, {"ts": 1773550800000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 510.8, "quote_volume": 55.6772, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550860000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 8294.6, "quote_volume": 903.46542, "trades": 36, "taker_buy_volume": 2816.4, "taker_buy_quote": 306.88944}, {"ts": 1773550920000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550980000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 25341.2, "quote_volume": 2759.6659, "trades": 39, "taker_buy_volume": 6750.4, "taker_buy_quote": 735.13998}, {"ts": 1773551040000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 16361.1, "quote_volume": 1780.04631, "trades": 38, "taker_buy_volume": 13060.1, "taker_buy_quote": 1420.98615}, {"ts": 1773551100000, "open": 0.1087, "high": 0.1088, "low": 0.1085, "close": 0.1086, "volume": 52383.9, "quote_volume": 5687.43676, "trades": 77, "taker_buy_volume": 15176.9, "taker_buy_quote": 1649.4203}, {"ts": 1773551160000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 4734.3, "quote_volume": 514.22386, "trades": 23, "taker_buy_volume": 788.8, "taker_buy_quote": 85.74256}, {"ts": 1773551220000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 19481.1, "quote_volume": 2115.62401, "trades": 46, "taker_buy_volume": 1032.9, "taker_buy_quote": 112.17294}, {"ts": 1773551280000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 23383.7, "quote_volume": 2539.71275, "trades": 35, "taker_buy_volume": 14906.8, "taker_buy_quote": 1619.12141}, {"ts": 1773551340000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 66815.6, "quote_volume": 7268.28879, "trades": 49, "taker_buy_volume": 20932.5, "taker_buy_quote": 2277.1207}, {"ts": 1773551400000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 337.2, "quote_volume": 36.70664, "trades": 6, "taker_buy_volume": 192.8, "taker_buy_quote": 20.99592}, {"ts": 1773551460000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 100990.9, "quote_volume": 10986.67255, "trades": 32, "taker_buy_volume": 4380.6, "taker_buy_quote": 476.60928}, {"ts": 1773551520000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 50825.7, "quote_volume": 5526.89374, "trades": 36, "taker_buy_volume": 39348.6, "taker_buy_quote": 4279.33297}, {"ts": 1773551580000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 104188.1, "quote_volume": 11334.26884, "trades": 99, "taker_buy_volume": 54012.7, "taker_buy_quote": 5876.58176}, {"ts": 1773551640000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551700000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 15510.1, "quote_volume": 1685.93868, "trades": 38, "taker_buy_volume": 3108.3, "taker_buy_quote": 337.87221}, {"ts": 1773551760000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 22682.8, "quote_volume": 2467.12716, "trades": 30, "taker_buy_volume": 8424.1, "taker_buy_quote": 916.51759}, {"ts": 1773551820000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 21893.4, "quote_volume": 2385.90242, "trades": 71, "taker_buy_volume": 15033.6, "taker_buy_quote": 1638.47201}, {"ts": 1773551880000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 60274.6, "quote_volume": 6587.8089, "trades": 205, "taker_buy_volume": 41010.3, "taker_buy_quote": 4482.3588}, {"ts": 1773551940000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 45521.5, "quote_volume": 4970.0304, "trades": 70, "taker_buy_volume": 25565.3, "taker_buy_quote": 2791.73076}, {"ts": 1773552000000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 4306.5, "quote_volume": 469.70173, "trades": 22, "taker_buy_volume": 2932.3, "taker_buy_quote": 319.91393}, {"ts": 1773552060000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 20021.2, "quote_volume": 2184.30322, "trades": 50, "taker_buy_volume": 1241.9, "taker_buy_quote": 135.49129}, {"ts": 1773552120000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 16150.9, "quote_volume": 1759.2017, "trades": 51, "taker_buy_volume": 291.8, "taker_buy_quote": 31.8062}, {"ts": 1773552180000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 17990.2, "quote_volume": 1960.91549, "trades": 34, "taker_buy_volume": 11411.5, "taker_buy_quote": 1243.8535}, {"ts": 1773552240000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 29854.4, "quote_volume": 3254.13781, "trades": 120, "taker_buy_volume": 4504.2, "taker_buy_quote": 490.97413}, {"ts": 1773552300000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 47009.3, "quote_volume": 5119.31602, "trades": 167, "taker_buy_volume": 15337.2, "taker_buy_quote": 1670.22915}, {"ts": 1773552360000, "open": 0.1088, "high": 0.1088, "low": 0.1085, "close": 0.1085, "volume": 51343.7, "quote_volume": 5582.37585, "trades": 89, "taker_buy_volume": 101.3, "taker_buy_quote": 11.00118}, {"ts": 1773552420000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 56542.1, "quote_volume": 6132.83593, "trades": 79, "taker_buy_volume": 22981.8, "taker_buy_quote": 2492.27379}, {"ts": 1773552480000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 22728.4, "quote_volume": 2467.62447, "trades": 30, "taker_buy_volume": 4343.9, "taker_buy_quote": 471.70302}, {"ts": 1773552540000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 8757.3, "quote_volume": 950.78405, "trades": 24, "taker_buy_volume": 6096.5, "taker_buy_quote": 662.0799}, {"ts": 1773552600000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 538.8, "quote_volume": 58.51368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552660000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 53430.4, "quote_volume": 5802.4413, "trades": 178, "taker_buy_volume": 11077.6, "taker_buy_quote": 1203.02736}, {"ts": 1773552720000, "open": 0.1085, "high": 0.1088, "low": 0.1084, "close": 0.1087, "volume": 160434.7, "quote_volume": 17433.02353, "trades": 243, "taker_buy_volume": 59137.5, "taker_buy_quote": 6426.52639}, {"ts": 1773552780000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 12479.0, "quote_volume": 1356.60388, "trades": 41, "taker_buy_volume": 8243.9, "taker_buy_quote": 896.20104}, {"ts": 1773552840000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 17326.3, "quote_volume": 1884.93099, "trades": 44, "taker_buy_volume": 14545.0, "taker_buy_quote": 1582.496}, {"ts": 1773552900000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 3495.5, "quote_volume": 379.73921, "trades": 19, "taker_buy_volume": 635.5, "taker_buy_quote": 69.07885}, {"ts": 1773552960000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 44592.2, "quote_volume": 4847.17214, "trades": 58, "taker_buy_volume": 18413.4, "taker_buy_quote": 2001.53658}, {"ts": 1773553020000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 496.8, "quote_volume": 54.00216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553080000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 1616.8, "quote_volume": 175.76454, "trades": 20, "taker_buy_volume": 1523.1, "taker_buy_quote": 165.57935}, {"ts": 1773553140000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 21390.8, "quote_volume": 2328.70013, "trades": 60, "taker_buy_volume": 8844.1, "taker_buy_quote": 963.00313}, {"ts": 1773553200000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 41870.4, "quote_volume": 4560.45966, "trades": 55, "taker_buy_volume": 23309.3, "taker_buy_quote": 2539.15587}, {"ts": 1773553260000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 40723.5, "quote_volume": 4437.28202, "trades": 80, "taker_buy_volume": 14857.1, "taker_buy_quote": 1618.72312}, {"ts": 1773553320000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 4544.9, "quote_volume": 494.63854, "trades": 31, "taker_buy_volume": 3082.5, "taker_buy_quote": 335.52942}, {"ts": 1773553380000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 15573.8, "quote_volume": 1695.18663, "trades": 35, "taker_buy_volume": 4946.3, "taker_buy_quote": 538.85297}, {"ts": 1773553440000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 14944.1, "quote_volume": 1626.90836, "trades": 73, "taker_buy_volume": 4612.4, "taker_buy_quote": 502.59072}, {"ts": 1773553500000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 6890.6, "quote_volume": 750.41478, "trades": 15, "taker_buy_volume": 284.4, "taker_buy_quote": 30.9996}, {"ts": 1773553560000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 18710.2, "quote_volume": 2036.05131, "trades": 59, "taker_buy_volume": 1181.4, "taker_buy_quote": 128.48676}, {"ts": 1773553620000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 4498.1, "quote_volume": 488.98873, "trades": 15, "taker_buy_volume": 1620.5, "taker_buy_quote": 176.19361}, {"ts": 1773553680000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 34817.2, "quote_volume": 3786.47378, "trades": 61, "taker_buy_volume": 15167.4, "taker_buy_quote": 1649.94576}, {"ts": 1773553740000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 16422.0, "quote_volume": 1783.77457, "trades": 31, "taker_buy_volume": 9808.1, "taker_buy_quote": 1065.24403}, {"ts": 1773553800000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 94.3, "quote_volume": 10.25041, "trades": 1, "taker_buy_volume": 94.3, "taker_buy_quote": 10.25041}, {"ts": 1773553860000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 39204.2, "quote_volume": 4256.67754, "trades": 54, "taker_buy_volume": 23412.3, "taker_buy_quote": 2542.20143}, {"ts": 1773553920000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 1098.7, "quote_volume": 119.17418, "trades": 14, "taker_buy_volume": 308.7, "taker_buy_quote": 33.49395}, {"ts": 1773553980000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 902.7, "quote_volume": 97.85268, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554040000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 23103.3, "quote_volume": 2505.82656, "trades": 41, "taker_buy_volume": 9173.4, "taker_buy_quote": 995.26013}, {"ts": 1773554100000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 952.8, "quote_volume": 103.3788, "trades": 1, "taker_buy_volume": 952.8, "taker_buy_quote": 103.3788}, {"ts": 1773554160000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 11070.3, "quote_volume": 1201.12755, "trades": 32, "taker_buy_volume": 8232.2, "taker_buy_quote": 893.1937}, {"ts": 1773554220000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 1718.6, "quote_volume": 186.63996, "trades": 2, "taker_buy_volume": 1718.6, "taker_buy_quote": 186.63996}, {"ts": 1773554280000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 5876.0, "quote_volume": 637.22185, "trades": 11, "taker_buy_volume": 1561.8, "taker_buy_quote": 169.4553}, {"ts": 1773554340000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 14458.3, "quote_volume": 1568.72555, "trades": 21, "taker_buy_volume": 1225.2, "taker_buy_quote": 132.9342}, {"ts": 1773554400000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 26271.6, "quote_volume": 2852.01405, "trades": 93, "taker_buy_volume": 17844.4, "taker_buy_quote": 1937.06821}, {"ts": 1773554460000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 42420.8, "quote_volume": 4606.70209, "trades": 59, "taker_buy_volume": 10924.7, "taker_buy_quote": 1186.42242}, {"ts": 1773554520000, "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1088, "volume": 15150.3, "quote_volume": 1644.71503, "trades": 35, "taker_buy_volume": 9491.0, "taker_buy_quote": 1030.1269}, {"ts": 1773554580000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 6902.5, "quote_volume": 750.992, "trades": 20, "taker_buy_volume": 1785.9, "taker_buy_quote": 194.30592}, {"ts": 1773554640000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 16793.3, "quote_volume": 1827.15175, "trades": 23, "taker_buy_volume": 8224.0, "taker_buy_quote": 894.87482}, {"ts": 1773554700000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 1890.9, "quote_volume": 205.45222, "trades": 21, "taker_buy_volume": 1004.8, "taker_buy_quote": 109.22176}, {"ts": 1773554760000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 4247.3, "quote_volume": 461.46438, "trades": 15, "taker_buy_volume": 2076.0, "taker_buy_quote": 225.6612}, {"ts": 1773554820000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 19103.1, "quote_volume": 2074.51996, "trades": 121, "taker_buy_volume": 2825.8, "taker_buy_quote": 306.90332}, {"ts": 1773554880000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 4826.0, "quote_volume": 523.94453, "trades": 26, "taker_buy_volume": 2577.2, "taker_buy_quote": 279.88392}, {"ts": 1773554940000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 32516.0, "quote_volume": 3529.25279, "trades": 72, "taker_buy_volume": 12437.7, "taker_buy_quote": 1350.70049}, {"ts": 1773555000000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 3663.5, "quote_volume": 397.72154, "trades": 20, "taker_buy_volume": 2317.9, "taker_buy_quote": 251.72394}, {"ts": 1773555060000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 42316.3, "quote_volume": 4590.3131, "trades": 84, "taker_buy_volume": 9325.0, "taker_buy_quote": 1011.15882}, {"ts": 1773555120000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 3181.9, "quote_volume": 345.07897, "trades": 24, "taker_buy_volume": 1610.1, "taker_buy_quote": 174.69585}, {"ts": 1773555180000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 1917.6, "quote_volume": 207.9512, "trades": 16, "taker_buy_volume": 833.6, "taker_buy_quote": 90.4456}, {"ts": 1773555240000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 11405.1, "quote_volume": 1237.37443, "trades": 32, "taker_buy_volume": 10511.3, "taker_buy_quote": 1140.47605}, {"ts": 1773555300000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 2571.7, "quote_volume": 279.17827, "trades": 15, "taker_buy_volume": 1488.2, "taker_buy_quote": 161.61852}, {"ts": 1773555360000, "open": 0.1085, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 11250.1, "quote_volume": 1219.74982, "trades": 26, "taker_buy_volume": 7692.8, "taker_buy_quote": 833.94328}, {"ts": 1773555420000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 18930.4, "quote_volume": 2052.05536, "trades": 20, "taker_buy_volume": 3258.3, "taker_buy_quote": 353.19972}, {"ts": 1773555480000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 17579.7, "quote_volume": 1907.10493, "trades": 36, "taker_buy_volume": 4419.5, "taker_buy_quote": 479.24996}, {"ts": 1773555540000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 29910.4, "quote_volume": 3245.2784, "trades": 35, "taker_buy_volume": 20911.6, "taker_buy_quote": 2268.9086}, {"ts": 1773555600000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 19508.5, "quote_volume": 2116.65549, "trades": 44, "taker_buy_volume": 18304.5, "taker_buy_quote": 1986.03825}, {"ts": 1773555660000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 4608.2, "quote_volume": 499.9897, "trades": 6, "taker_buy_volume": 4608.2, "taker_buy_quote": 499.9897}, {"ts": 1773555720000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 723.0, "quote_volume": 78.4455, "trades": 1, "taker_buy_volume": 723.0, "taker_buy_quote": 78.4455}, {"ts": 1773555780000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 10847.5, "quote_volume": 1176.95375, "trades": 29, "taker_buy_volume": 1860.7, "taker_buy_quote": 201.88595}, {"ts": 1773555840000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 13105.9, "quote_volume": 1423.29338, "trades": 27, "taker_buy_volume": 6722.7, "taker_buy_quote": 730.08522}, {"ts": 1773555900000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 20383.7, "quote_volume": 2213.36052, "trades": 89, "taker_buy_volume": 1823.3, "taker_buy_quote": 198.01038}, {"ts": 1773555960000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 266.8, "quote_volume": 28.99105, "trades": 3, "taker_buy_volume": 165.7, "taker_buy_quote": 18.01159}, {"ts": 1773556020000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 9500.3, "quote_volume": 1032.68261, "trades": 37, "taker_buy_volume": 6657.2, "taker_buy_quote": 723.64683}, {"ts": 1773556080000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 13141.8, "quote_volume": 1428.50326, "trades": 29, "taker_buy_volume": 8747.4, "taker_buy_quote": 950.84238}, {"ts": 1773556140000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 16019.1, "quote_volume": 1739.69492, "trades": 30, "taker_buy_volume": 8104.6, "taker_buy_quote": 880.18022}, {"ts": 1773556200000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 4846.8, "quote_volume": 526.25721, "trades": 48, "taker_buy_volume": 1113.5, "taker_buy_quote": 120.9261}, {"ts": 1773556260000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 4682.9, "quote_volume": 508.05483, "trades": 19, "taker_buy_volume": 398.6, "taker_buy_quote": 43.2481}, {"ts": 1773556320000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 46727.3, "quote_volume": 5062.72894, "trades": 131, "taker_buy_volume": 11062.1, "taker_buy_quote": 1198.33496}, {"ts": 1773556380000, "open": 0.1084, "high": 0.1084, "low": 0.108, "close": 0.108, "volume": 74996.4, "quote_volume": 8112.962, "trades": 96, "taker_buy_volume": 7425.7, "taker_buy_quote": 804.21069}, {"ts": 1773556440000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 19208.8, "quote_volume": 2074.56796, "trades": 31, "taker_buy_volume": 5492.3, "taker_buy_quote": 593.18596}, {"ts": 1773556500000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 22738.7, "quote_volume": 2455.78885, "trades": 31, "taker_buy_volume": 7448.8, "taker_buy_quote": 804.47965}, {"ts": 1773556560000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 57220.3, "quote_volume": 6177.96482, "trades": 46, "taker_buy_volume": 38392.9, "taker_buy_quote": 4146.4406}, {"ts": 1773556620000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 11185.5, "quote_volume": 1207.24284, "trades": 20, "taker_buy_volume": 3273.9, "taker_buy_quote": 353.5812}, {"ts": 1773556680000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 77770.9, "quote_volume": 8404.34758, "trades": 120, "taker_buy_volume": 46889.2, "taker_buy_quote": 5066.97877}, {"ts": 1773556740000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 10047.0, "quote_volume": 1085.076, "trades": 28, "taker_buy_volume": 2841.2, "taker_buy_quote": 306.8496}, {"ts": 1773556800000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 46951.8, "quote_volume": 5074.89265, "trades": 64, "taker_buy_volume": 12285.9, "taker_buy_quote": 1328.10579}, {"ts": 1773556860000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 7929.7, "quote_volume": 856.12985, "trades": 21, "taker_buy_volume": 2673.0, "taker_buy_quote": 288.684}, {"ts": 1773556920000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 133520.2, "quote_volume": 14390.64299, "trades": 146, "taker_buy_volume": 75598.3, "taker_buy_quote": 8148.54535}, {"ts": 1773556980000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 11298.6, "quote_volume": 1219.67368, "trades": 14, "taker_buy_volume": 5547.4, "taker_buy_quote": 599.1192}, {"ts": 1773557040000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 12995.2, "quote_volume": 1403.81617, "trades": 30, "taker_buy_volume": 9337.3, "taker_buy_quote": 1008.76297}, {"ts": 1773557100000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 4320.3, "quote_volume": 466.20995, "trades": 18, "taker_buy_volume": 495.8, "taker_buy_quote": 53.5464}, {"ts": 1773557160000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 11439.5, "quote_volume": 1234.90385, "trades": 14, "taker_buy_volume": 5818.0, "taker_buy_quote": 628.344}, {"ts": 1773557220000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 124527.5, "quote_volume": 13457.129, "trades": 80, "taker_buy_volume": 78265.0, "taker_buy_quote": 8457.20523}, {"ts": 1773557280000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 20436.8, "quote_volume": 2208.14116, "trades": 46, "taker_buy_volume": 3762.0, "taker_buy_quote": 406.6722}, {"ts": 1773557340000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 1650.3, "quote_volume": 178.14998, "trades": 16, "taker_buy_volume": 826.1, "taker_buy_quote": 89.2188}, {"ts": 1773557400000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 2324.3, "quote_volume": 250.82952, "trades": 11, "taker_buy_volume": 375.5, "taker_buy_quote": 40.554}, {"ts": 1773557460000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 18471.3, "quote_volume": 1995.2001, "trades": 29, "taker_buy_volume": 17709.1, "taker_buy_quote": 1912.8825}, {"ts": 1773557520000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 3847.7, "quote_volume": 415.559, "trades": 11, "taker_buy_volume": 599.6, "taker_buy_quote": 64.7642}, {"ts": 1773557580000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 6572.8, "quote_volume": 710.29836, "trades": 15, "taker_buy_volume": 4359.6, "taker_buy_quote": 471.27276}, {"ts": 1773557640000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 12284.0, "quote_volume": 1326.65904, "trades": 33, "taker_buy_volume": 2031.1, "taker_buy_quote": 219.3662}, {"ts": 1773557700000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 50397.9, "quote_volume": 5441.10809, "trades": 69, "taker_buy_volume": 22870.0, "taker_buy_quote": 2470.6371}, {"ts": 1773557760000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 29391.4, "quote_volume": 3174.34628, "trades": 37, "taker_buy_volume": 3102.7, "taker_buy_quote": 335.10826}, {"ts": 1773557820000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 8070.8, "quote_volume": 871.6464, "trades": 27, "taker_buy_volume": 6750.1, "taker_buy_quote": 729.0108}, {"ts": 1773557880000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1366.8, "quote_volume": 147.6144, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557940000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 3353.4, "quote_volume": 361.75411, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558000000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 22988.4, "quote_volume": 2478.14393, "trades": 33, "taker_buy_volume": 21068.4, "taker_buy_quote": 2271.17352}, {"ts": 1773558060000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 155856.6, "quote_volume": 16789.61129, "trades": 96, "taker_buy_volume": 103795.6, "taker_buy_quote": 11180.62706}, {"ts": 1773558120000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 22087.6, "quote_volume": 2382.08394, "trades": 88, "taker_buy_volume": 11521.0, "taker_buy_quote": 1242.21189}, {"ts": 1773558180000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 17571.4, "quote_volume": 1895.99398, "trades": 36, "taker_buy_volume": 2677.9, "taker_buy_quote": 289.00547}, {"ts": 1773558240000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 3956.8, "quote_volume": 427.05731, "trades": 18, "taker_buy_volume": 1185.9, "taker_buy_quote": 128.0772}, {"ts": 1773558300000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 24065.2, "quote_volume": 2598.66793, "trades": 53, "taker_buy_volume": 8325.8, "taker_buy_quote": 899.1864}, {"ts": 1773558360000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 16393.7, "quote_volume": 1769.70826, "trades": 32, "taker_buy_volume": 720.9, "taker_buy_quote": 77.84979}, {"ts": 1773558420000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 23269.6, "quote_volume": 2510.77796, "trades": 49, "taker_buy_volume": 16245.0, "taker_buy_quote": 1752.86224}, {"ts": 1773558480000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 82089.3, "quote_volume": 8851.98333, "trades": 178, "taker_buy_volume": 49075.6, "taker_buy_quote": 5293.09793}, {"ts": 1773558540000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 9276.3, "quote_volume": 1000.8702, "trades": 32, "taker_buy_volume": 1522.5, "taker_buy_quote": 164.29638}, {"ts": 1773558600000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 8800.4, "quote_volume": 949.09934, "trades": 54, "taker_buy_volume": 2201.2, "taker_buy_quote": 237.50948}, {"ts": 1773558660000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 33930.3, "quote_volume": 3665.94323, "trades": 92, "taker_buy_volume": 12392.5, "taker_buy_quote": 1339.17975}, {"ts": 1773558720000, "open": 0.1082, "high": 0.1084, "low": 0.1081, "close": 0.1084, "volume": 47088.9, "quote_volume": 5098.17607, "trades": 114, "taker_buy_volume": 20153.2, "taker_buy_quote": 2181.98012}, {"ts": 1773558780000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 22463.3, "quote_volume": 2432.98187, "trades": 70, "taker_buy_volume": 9205.2, "taker_buy_quote": 997.46103}, {"ts": 1773558840000, "open": 0.1083, "high": 0.1084, "low": 0.1081, "close": 0.1084, "volume": 86436.2, "quote_volume": 9359.19563, "trades": 161, "taker_buy_volume": 43439.7, "taker_buy_quote": 4703.79485}, {"ts": 1773558900000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 22190.8, "quote_volume": 2404.1503, "trades": 41, "taker_buy_volume": 8866.6, "taker_buy_quote": 961.13944}, {"ts": 1773558960000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 23906.3, "quote_volume": 2588.46983, "trades": 115, "taker_buy_volume": 5932.1, "taker_buy_quote": 642.44643}, {"ts": 1773559020000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 41426.4, "quote_volume": 4485.86544, "trades": 175, "taker_buy_volume": 18584.1, "taker_buy_quote": 2012.80851}, {"ts": 1773559080000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 27470.6, "quote_volume": 2977.63771, "trades": 50, "taker_buy_volume": 13970.8, "taker_buy_quote": 1514.57602}, {"ts": 1773559140000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 10257.9, "quote_volume": 1111.07116, "trades": 22, "taker_buy_volume": 4194.1, "taker_buy_quote": 454.50096}, {"ts": 1773559200000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 7186.4, "quote_volume": 777.76968, "trades": 21, "taker_buy_volume": 2777.4, "taker_buy_quote": 300.79242}, {"ts": 1773559260000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 166.3, "quote_volume": 17.99366, "trades": 2, "taker_buy_volume": 166.3, "taker_buy_quote": 17.99366}, {"ts": 1773559320000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1084, "volume": 3919.9, "quote_volume": 424.05957, "trades": 42, "taker_buy_volume": 2890.2, "taker_buy_quote": 312.749}, {"ts": 1773559380000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 101.6, "quote_volume": 11.01344, "trades": 1, "taker_buy_volume": 101.6, "taker_buy_quote": 11.01344}, {"ts": 1773559440000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 6077.3, "quote_volume": 658.17159, "trades": 7, "taker_buy_volume": 4699.1, "taker_buy_quote": 508.91253}, {"ts": 1773559500000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 1464.7, "quote_volume": 158.47085, "trades": 16, "taker_buy_volume": 267.7, "taker_buy_quote": 28.96514}, {"ts": 1773559560000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 1754.1, "quote_volume": 189.59115, "trades": 23, "taker_buy_volume": 415.3, "taker_buy_quote": 44.89393}, {"ts": 1773559620000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 97359.5, "quote_volume": 10518.01686, "trades": 138, "taker_buy_volume": 26292.1, "taker_buy_quote": 2839.85388}, {"ts": 1773559680000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559740000, "open": 0.1079, "high": 0.1079, "low": 0.1075, "close": 0.1075, "volume": 134856.6, "quote_volume": 14524.48768, "trades": 140, "taker_buy_volume": 49333.0, "taker_buy_quote": 5313.46146}, {"ts": 1773559800000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 35062.3, "quote_volume": 3770.68821, "trades": 84, "taker_buy_volume": 26039.5, "taker_buy_quote": 2800.27901}, {"ts": 1773559860000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 27184.3, "quote_volume": 2922.39625, "trades": 55, "taker_buy_volume": 12980.8, "taker_buy_quote": 1395.45686}, {"ts": 1773559920000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 24282.4, "quote_volume": 2612.53341, "trades": 47, "taker_buy_volume": 14180.2, "taker_buy_quote": 1525.78952}, {"ts": 1773559980000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 448.3, "quote_volume": 48.21171, "trades": 8, "taker_buy_volume": 194.6, "taker_buy_quote": 20.93896}, {"ts": 1773560040000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 435.6, "quote_volume": 46.8408, "trades": 9, "taker_buy_volume": 138.0, "taker_buy_quote": 14.8488}, {"ts": 1773560100000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 37265.1, "quote_volume": 4005.99825, "trades": 39, "taker_buy_volume": 14636.0, "taker_buy_quote": 1573.37}, {"ts": 1773560160000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 134721.8, "quote_volume": 14482.5935, "trades": 38, "taker_buy_volume": 127895.0, "taker_buy_quote": 13748.7125}, {"ts": 1773560220000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 139204.0, "quote_volume": 14941.97903, "trades": 72, "taker_buy_volume": 6666.6, "taker_buy_quote": 715.99284}, {"ts": 1773560280000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 41803.6, "quote_volume": 4489.6992, "trades": 160, "taker_buy_volume": 24598.8, "taker_buy_quote": 2641.91112}, {"ts": 1773560340000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 28292.1, "quote_volume": 3038.87578, "trades": 33, "taker_buy_volume": 5968.3, "taker_buy_quote": 641.29222}, {"ts": 1773560400000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 16327.8, "quote_volume": 1755.23014, "trades": 40, "taker_buy_volume": 13850.4, "taker_buy_quote": 1488.918}, {"ts": 1773560460000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1225.7, "quote_volume": 131.76275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560520000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 618.5, "quote_volume": 66.48875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560580000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 9879.0, "quote_volume": 1061.65, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560640000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 13975.3, "quote_volume": 1499.988, "trades": 38, "taker_buy_volume": 315.2, "taker_buy_quote": 33.8107}, {"ts": 1773560700000, "open": 0.1071, "high": 0.1073, "low": 0.1066, "close": 0.1073, "volume": 480464.1, "quote_volume": 51389.46393, "trades": 318, "taker_buy_volume": 253592.7, "taker_buy_quote": 27136.36489}, {"ts": 1773560760000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 6785.0, "quote_volume": 728.0305, "trades": 30, "taker_buy_volume": 2835.2, "taker_buy_quote": 304.21696}, {"ts": 1773560820000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 23129.4, "quote_volume": 2484.03355, "trades": 28, "taker_buy_volume": 11286.0, "taker_buy_quote": 1212.0617}, {"ts": 1773560880000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 66266.4, "quote_volume": 7122.37177, "trades": 80, "taker_buy_volume": 13944.3, "taker_buy_quote": 1498.96429}, {"ts": 1773560940000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 25141.2, "quote_volume": 2702.00382, "trades": 48, "taker_buy_volume": 9330.3, "taker_buy_quote": 1003.00725}, {"ts": 1773561000000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 14356.0, "quote_volume": 1542.73067, "trades": 40, "taker_buy_volume": 1279.9, "taker_buy_quote": 137.52527}, {"ts": 1773561060000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1072, "volume": 55695.0, "quote_volume": 5974.53458, "trades": 72, "taker_buy_volume": 27268.4, "taker_buy_quote": 2924.6092}, {"ts": 1773561120000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 10431.3, "quote_volume": 1118.51485, "trades": 25, "taker_buy_volume": 8149.5, "taker_buy_quote": 873.90589}, {"ts": 1773561180000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 13245.9, "quote_volume": 1421.53855, "trades": 23, "taker_buy_volume": 7458.3, "taker_buy_quote": 800.64018}, {"ts": 1773561240000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 23030.4, "quote_volume": 2470.07279, "trades": 41, "taker_buy_volume": 2863.1, "taker_buy_quote": 307.3688}, {"ts": 1773561300000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561360000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 49196.1, "quote_volume": 5270.9007, "trades": 67, "taker_buy_volume": 30788.6, "taker_buy_quote": 3299.43696}, {"ts": 1773561420000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 35120.1, "quote_volume": 3765.80115, "trades": 100, "taker_buy_volume": 10311.2, "taker_buy_quote": 1106.09929}, {"ts": 1773561480000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 456.4, "quote_volume": 48.94193, "trades": 6, "taker_buy_volume": 158.5, "taker_buy_quote": 17.00705}, {"ts": 1773561540000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 700.1, "quote_volume": 75.08629, "trades": 11, "taker_buy_volume": 355.7, "taker_buy_quote": 38.16661}, {"ts": 1773561600000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 8558.5, "quote_volume": 919.29825, "trades": 34, "taker_buy_volume": 4553.3, "taker_buy_quote": 489.14283}, {"ts": 1773561660000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 22883.9, "quote_volume": 2460.01925, "trades": 24, "taker_buy_volume": 10631.7, "taker_buy_quote": 1142.90775}, {"ts": 1773561720000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 4161.9, "quote_volume": 447.40425, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561780000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 639.6, "quote_volume": 68.757, "trades": 6, "taker_buy_volume": 546.7, "taker_buy_quote": 58.77025}, {"ts": 1773561840000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 56375.1, "quote_volume": 6059.25576, "trades": 184, "taker_buy_volume": 36796.6, "taker_buy_quote": 3955.62506}, {"ts": 1773561900000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 57744.8, "quote_volume": 6210.01167, "trades": 84, "taker_buy_volume": 39100.7, "taker_buy_quote": 4205.23753}, {"ts": 1773561960000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 11112.6, "quote_volume": 1196.81263, "trades": 20, "taker_buy_volume": 4311.2, "taker_buy_quote": 464.31624}, {"ts": 1773562020000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 7457.1, "quote_volume": 802.91825, "trades": 23, "taker_buy_volume": 176.5, "taker_buy_quote": 19.00905}, {"ts": 1773562080000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 74.2, "quote_volume": 7.9765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562140000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 25494.1, "quote_volume": 2740.61575, "trades": 12, "taker_buy_volume": 6624.5, "taker_buy_quote": 712.13375}, {"ts": 1773562200000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 22725.6, "quote_volume": 2443.002, "trades": 20, "taker_buy_volume": 13241.6, "taker_buy_quote": 1423.472}, {"ts": 1773562260000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 16221.8, "quote_volume": 1742.22132, "trades": 30, "taker_buy_volume": 6954.6, "taker_buy_quote": 746.92404}, {"ts": 1773562320000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 34691.3, "quote_volume": 3733.05094, "trades": 56, "taker_buy_volume": 22482.6, "taker_buy_quote": 2419.70522}, {"ts": 1773562380000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 22694.4, "quote_volume": 2444.86787, "trades": 57, "taker_buy_volume": 11445.6, "taker_buy_quote": 1233.73961}, {"ts": 1773562440000, "open": 0.1076, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 71683.3, "quote_volume": 7711.69918, "trades": 109, "taker_buy_volume": 61825.5, "taker_buy_quote": 6652.10808}, {"ts": 1773562500000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 20033.3, "quote_volume": 2152.15231, "trades": 44, "taker_buy_volume": 11150.6, "taker_buy_quote": 1197.70668}, {"ts": 1773562560000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 14860.4, "quote_volume": 1597.49928, "trades": 27, "taker_buy_volume": 2281.9, "taker_buy_quote": 245.31053}, {"ts": 1773562620000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 33521.3, "quote_volume": 3603.53469, "trades": 43, "taker_buy_volume": 23126.4, "taker_buy_quote": 2486.088}, {"ts": 1773562680000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 380.8, "quote_volume": 40.95458, "trades": 5, "taker_buy_volume": 185.8, "taker_buy_quote": 19.99208}, {"ts": 1773562740000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 7250.3, "quote_volume": 780.10397, "trades": 26, "taker_buy_volume": 809.2, "taker_buy_quote": 87.06992}, {"ts": 1773562800000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 36628.3, "quote_volume": 3941.26048, "trades": 100, "taker_buy_volume": 33495.3, "taker_buy_quote": 3604.14968}, {"ts": 1773562860000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 5144.6, "quote_volume": 553.54281, "trades": 16, "taker_buy_volume": 792.1, "taker_buy_quote": 85.22996}, {"ts": 1773562920000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 22331.8, "quote_volume": 2402.90168, "trades": 39, "taker_buy_volume": 9827.7, "taker_buy_quote": 1057.46052}, {"ts": 1773562980000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 83748.5, "quote_volume": 9018.07907, "trades": 75, "taker_buy_volume": 79753.3, "taker_buy_quote": 8588.19555}, {"ts": 1773563040000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 12732.9, "quote_volume": 1371.29931, "trades": 31, "taker_buy_volume": 1015.5, "taker_buy_quote": 109.37613}, {"ts": 1773563100000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 7575.2, "quote_volume": 815.29114, "trades": 36, "taker_buy_volume": 5708.3, "taker_buy_quote": 614.43965}, {"ts": 1773563160000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 12345.3, "quote_volume": 1327.11975, "trades": 22, "taker_buy_volume": 4560.4, "taker_buy_quote": 490.243}, {"ts": 1773563220000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 31912.6, "quote_volume": 3433.84925, "trades": 73, "taker_buy_volume": 22162.8, "taker_buy_quote": 2384.79232}, {"ts": 1773563280000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 1016.6, "quote_volume": 109.43422, "trades": 15, "taker_buy_volume": 480.6, "taker_buy_quote": 51.76062}, {"ts": 1773563340000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 5328.0, "quote_volume": 573.29288, "trades": 22, "taker_buy_volume": 444.6, "taker_buy_quote": 47.85173}, {"ts": 1773563400000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 1620.1, "quote_volume": 174.24489, "trades": 14, "taker_buy_volume": 841.4, "taker_buy_quote": 90.53464}, {"ts": 1773563460000, "open": 0.1075, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 39221.9, "quote_volume": 4216.04305, "trades": 38, "taker_buy_volume": 1722.3, "taker_buy_quote": 184.98746}, {"ts": 1773563520000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 18654.1, "quote_volume": 2001.95713, "trades": 33, "taker_buy_volume": 1708.7, "taker_buy_quote": 183.51438}, {"ts": 1773563580000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 30566.7, "quote_volume": 3283.48244, "trades": 150, "taker_buy_volume": 13264.9, "taker_buy_quote": 1425.29294}, {"ts": 1773563640000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 12762.6, "quote_volume": 1370.68357, "trades": 50, "taker_buy_volume": 8542.4, "taker_buy_quote": 917.45376}, {"ts": 1773563700000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 2416.4, "quote_volume": 259.49718, "trades": 20, "taker_buy_volume": 293.2, "taker_buy_quote": 31.48968}, {"ts": 1773563760000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 537.7, "quote_volume": 57.72508, "trades": 9, "taker_buy_volume": 298.7, "taker_buy_quote": 32.08038}, {"ts": 1773563820000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 10088.1, "quote_volume": 1082.52347, "trades": 23, "taker_buy_volume": 7981.2, "taker_buy_quote": 856.4531}, {"ts": 1773563880000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 507.3, "quote_volume": 54.47297, "trades": 6, "taker_buy_volume": 396.8, "taker_buy_quote": 42.61632}, {"ts": 1773563940000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 24858.9, "quote_volume": 2669.82064, "trades": 27, "taker_buy_volume": 7258.5, "taker_buy_quote": 779.5629}, {"ts": 1773564000000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 8715.5, "quote_volume": 934.47411, "trades": 27, "taker_buy_volume": 6666.5, "taker_buy_quote": 714.7022}, {"ts": 1773564060000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 232.7, "quote_volume": 24.93381, "trades": 4, "taker_buy_volume": 116.4, "taker_buy_quote": 12.47808}, {"ts": 1773564120000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 52504.9, "quote_volume": 5620.66087, "trades": 71, "taker_buy_volume": 30536.6, "taker_buy_quote": 3269.28491}, {"ts": 1773564180000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 115.3, "quote_volume": 12.34287, "trades": 2, "taker_buy_volume": 57.7, "taker_buy_quote": 6.17967}, {"ts": 1773564240000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 37607.5, "quote_volume": 4027.80889, "trades": 34, "taker_buy_volume": 2728.2, "taker_buy_quote": 292.24612}, {"ts": 1773564300000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 55174.0, "quote_volume": 5916.57714, "trades": 64, "taker_buy_volume": 8888.5, "taker_buy_quote": 953.46594}, {"ts": 1773564360000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 25826.1, "quote_volume": 2769.59105, "trades": 51, "taker_buy_volume": 6910.3, "taker_buy_quote": 741.41989}, {"ts": 1773564420000, "open": 0.1072, "high": 0.1074, "low": 0.1071, "close": 0.1073, "volume": 9611.4, "quote_volume": 1030.49605, "trades": 28, "taker_buy_volume": 8955.3, "taker_buy_quote": 960.14196}, {"ts": 1773564480000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 1795.1, "quote_volume": 192.70573, "trades": 11, "taker_buy_volume": 915.0, "taker_buy_quote": 98.271}, {"ts": 1773564540000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1072, "volume": 39900.5, "quote_volume": 4280.12573, "trades": 51, "taker_buy_volume": 12072.1, "taker_buy_quote": 1295.17637}, {"ts": 1773564600000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 5382.0, "quote_volume": 576.79674, "trades": 34, "taker_buy_volume": 2315.4, "taker_buy_quote": 248.27252}, {"ts": 1773564660000, "open": 0.1071, "high": 0.1074, "low": 0.1071, "close": 0.1074, "volume": 8741.8, "quote_volume": 937.25061, "trades": 22, "taker_buy_volume": 1778.2, "taker_buy_quote": 190.75766}, {"ts": 1773564720000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 23153.1, "quote_volume": 2486.60015, "trades": 42, "taker_buy_volume": 2876.9, "taker_buy_quote": 308.97906}, {"ts": 1773564780000, "open": 0.1073, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 6831.5, "quote_volume": 733.47206, "trades": 35, "taker_buy_volume": 4801.6, "taker_buy_quote": 515.65356}, {"ts": 1773564840000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 5762.9, "quote_volume": 619.52753, "trades": 21, "taker_buy_volume": 5054.5, "taker_buy_quote": 543.38496}, {"ts": 1773564900000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 18531.6, "quote_volume": 1992.147, "trades": 31, "taker_buy_volume": 5672.6, "taker_buy_quote": 609.8045}, {"ts": 1773564960000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 7190.3, "quote_volume": 772.9306, "trades": 15, "taker_buy_volume": 229.2, "taker_buy_quote": 24.639}, {"ts": 1773565020000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 8809.0, "quote_volume": 946.08661, "trades": 37, "taker_buy_volume": 5973.2, "taker_buy_quote": 641.52665}, {"ts": 1773565080000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 738.5, "quote_volume": 79.27045, "trades": 16, "taker_buy_volume": 294.0, "taker_buy_quote": 31.5756}, {"ts": 1773565140000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 29164.2, "quote_volume": 3129.33796, "trades": 45, "taker_buy_volume": 9754.9, "taker_buy_quote": 1046.72007}, {"ts": 1773565200000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1077, "volume": 89642.1, "quote_volume": 9636.66404, "trades": 151, "taker_buy_volume": 33080.3, "taker_buy_quote": 3556.41406}, {"ts": 1773565260000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 16642.0, "quote_volume": 1791.56252, "trades": 46, "taker_buy_volume": 14838.5, "taker_buy_quote": 1597.35186}, {"ts": 1773565320000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 10288.8, "quote_volume": 1107.60504, "trades": 60, "taker_buy_volume": 2152.6, "taker_buy_quote": 231.90625}, {"ts": 1773565380000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 9967.9, "quote_volume": 1073.59108, "trades": 51, "taker_buy_volume": 7038.7, "taker_buy_quote": 758.06799}, {"ts": 1773565440000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 3011.8, "quote_volume": 324.10715, "trades": 34, "taker_buy_volume": 177.1, "taker_buy_quote": 19.07367}, {"ts": 1773565500000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 6185.0, "quote_volume": 666.1326, "trades": 35, "taker_buy_volume": 4399.7, "taker_buy_quote": 473.85579}, {"ts": 1773565560000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 30725.2, "quote_volume": 3309.09479, "trades": 44, "taker_buy_volume": 11194.3, "taker_buy_quote": 1205.62611}, {"ts": 1773565620000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 12425.5, "quote_volume": 1338.23821, "trades": 20, "taker_buy_volume": 11671.8, "taker_buy_quote": 1257.08056}, {"ts": 1773565680000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 34629.2, "quote_volume": 3729.60271, "trades": 46, "taker_buy_volume": 20148.5, "taker_buy_quote": 2170.03132}, {"ts": 1773565740000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 88762.5, "quote_volume": 9568.59751, "trades": 83, "taker_buy_volume": 34943.8, "taker_buy_quote": 3766.95184}, {"ts": 1773565800000, "open": 0.1077, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 84577.6, "quote_volume": 9102.07935, "trades": 119, "taker_buy_volume": 67603.7, "taker_buy_quote": 7275.04256}, {"ts": 1773565860000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1073, "volume": 42804.0, "quote_volume": 4594.80607, "trades": 67, "taker_buy_volume": 14864.5, "taker_buy_quote": 1595.0434}, {"ts": 1773565920000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1072.8, "quote_volume": 115.16636, "trades": 6, "taker_buy_volume": 549.2, "taker_buy_quote": 58.98408}, {"ts": 1773565980000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 604.3, "quote_volume": 64.88539, "trades": 7, "taker_buy_volume": 440.0, "taker_buy_quote": 47.256}, {"ts": 1773566040000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 11346.7, "quote_volume": 1216.57573, "trades": 49, "taker_buy_volume": 1400.5, "taker_buy_quote": 150.15179}, {"ts": 1773566100000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 5920.8, "quote_volume": 634.2203, "trades": 20, "taker_buy_volume": 4988.4, "taker_buy_quote": 534.36026}, {"ts": 1773566160000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 30290.6, "quote_volume": 3247.11289, "trades": 59, "taker_buy_volume": 27777.9, "taker_buy_quote": 2977.77618}, {"ts": 1773566220000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 41085.8, "quote_volume": 4402.53273, "trades": 128, "taker_buy_volume": 20135.3, "taker_buy_quote": 2158.51226}, {"ts": 1773566280000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 36869.4, "quote_volume": 3949.13478, "trades": 143, "taker_buy_volume": 27729.7, "taker_buy_quote": 2970.32056}, {"ts": 1773566340000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 19478.9, "quote_volume": 2084.25016, "trades": 25, "taker_buy_volume": 13530.9, "taker_buy_quote": 1447.81416}, {"ts": 1773566400000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 38289.3, "quote_volume": 4100.76946, "trades": 106, "taker_buy_volume": 30848.9, "taker_buy_quote": 3303.92398}, {"ts": 1773566460000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 9798.3, "quote_volume": 1049.9554, "trades": 42, "taker_buy_volume": 8354.8, "taker_buy_quote": 895.2992}, {"ts": 1773566520000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1464.9, "quote_volume": 156.84426, "trades": 7, "taker_buy_volume": 999.6, "taker_buy_quote": 107.05716}, {"ts": 1773566580000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 7617.6, "quote_volume": 815.62245, "trades": 88, "taker_buy_volume": 4963.2, "taker_buy_quote": 531.55872}, {"ts": 1773566640000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 1070.2, "quote_volume": 114.62303, "trades": 19, "taker_buy_volume": 723.0, "taker_buy_quote": 77.44729}, {"ts": 1773566700000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 21621.2, "quote_volume": 2310.46528, "trades": 62, "taker_buy_volume": 15422.8, "taker_buy_quote": 1647.84807}, {"ts": 1773566760000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 103997.9, "quote_volume": 11106.99333, "trades": 30, "taker_buy_volume": 89501.6, "taker_buy_quote": 9558.78849}, {"ts": 1773566820000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 2520.2, "quote_volume": 269.39938, "trades": 30, "taker_buy_volume": 1904.8, "taker_buy_quote": 203.62312}, {"ts": 1773566880000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 22546.2, "quote_volume": 2407.99646, "trades": 32, "taker_buy_volume": 10973.7, "taker_buy_quote": 1172.05346}, {"ts": 1773566940000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 10676.9, "quote_volume": 1141.32078, "trades": 35, "taker_buy_volume": 8937.7, "taker_buy_quote": 955.44808}, {"ts": 1773567000000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 1815.0, "quote_volume": 193.93004, "trades": 27, "taker_buy_volume": 880.4, "taker_buy_quote": 94.11476}, {"ts": 1773567060000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 21709.2, "quote_volume": 2318.52722, "trades": 38, "taker_buy_volume": 2117.8, "taker_buy_quote": 226.18104}, {"ts": 1773567120000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 9744.7, "quote_volume": 1040.6362, "trades": 24, "taker_buy_volume": 7956.4, "taker_buy_quote": 849.75332}, {"ts": 1773567180000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 2154.0, "quote_volume": 230.00296, "trades": 23, "taker_buy_volume": 1506.6, "taker_buy_quote": 160.91696}, {"ts": 1773567240000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 12639.2, "quote_volume": 1351.11841, "trades": 45, "taker_buy_volume": 12079.2, "taker_buy_quote": 1291.26648}, {"ts": 1773567300000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 4783.6, "quote_volume": 510.8964, "trades": 32, "taker_buy_volume": 79.2, "taker_buy_quote": 8.46648}, {"ts": 1773567360000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 15469.5, "quote_volume": 1652.14893, "trades": 31, "taker_buy_volume": 1362.1, "taker_buy_quote": 145.47861}, {"ts": 1773567420000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 56401.0, "quote_volume": 6018.02109, "trades": 93, "taker_buy_volume": 25419.5, "taker_buy_quote": 2712.26065}, {"ts": 1773567480000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 9209.3, "quote_volume": 982.64047, "trades": 8, "taker_buy_volume": 81.6, "taker_buy_quote": 8.71488}, {"ts": 1773567540000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 1959.9, "quote_volume": 209.15486, "trades": 11, "taker_buy_volume": 584.7, "taker_buy_quote": 62.43997}, {"ts": 1773567600000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 13406.9, "quote_volume": 1430.82736, "trades": 24, "taker_buy_volume": 13406.9, "taker_buy_quote": 1430.82736}, {"ts": 1773567660000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1067, "volume": 116567.9, "quote_volume": 12426.48147, "trades": 104, "taker_buy_volume": 19160.8, "taker_buy_quote": 2043.06329}, {"ts": 1773567720000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 15259.4, "quote_volume": 1625.13471, "trades": 37, "taker_buy_volume": 4729.7, "taker_buy_quote": 503.72056}, {"ts": 1773567780000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 4683.1, "quote_volume": 498.72114, "trades": 15, "taker_buy_volume": 4160.8, "taker_buy_quote": 443.13348}, {"ts": 1773567840000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 16181.7, "quote_volume": 1722.47536, "trades": 33, "taker_buy_volume": 10692.6, "taker_buy_quote": 1138.50304}, {"ts": 1773567900000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1630.9, "quote_volume": 173.69745, "trades": 9, "taker_buy_volume": 1630.9, "taker_buy_quote": 173.69745}, {"ts": 1773567960000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 13226.8, "quote_volume": 1409.30786, "trades": 22, "taker_buy_volume": 6536.6, "taker_buy_quote": 696.80156}, {"ts": 1773568020000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 32443.2, "quote_volume": 3456.65745, "trades": 62, "taker_buy_volume": 13895.1, "taker_buy_quote": 1481.21766}, {"ts": 1773568080000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 50626.6, "quote_volume": 5383.749, "trades": 74, "taker_buy_volume": 23863.5, "taker_buy_quote": 2537.25103}, {"ts": 1773568140000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 12102.4, "quote_volume": 1286.5072, "trades": 13, "taker_buy_volume": 220.8, "taker_buy_quote": 23.49312}, {"ts": 1773568200000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 16281.9, "quote_volume": 1731.71772, "trades": 47, "taker_buy_volume": 8775.0, "taker_buy_quote": 933.58749}, {"ts": 1773568260000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 4801.6, "quote_volume": 510.41818, "trades": 3, "taker_buy_volume": 81.0, "taker_buy_quote": 8.6184}, {"ts": 1773568320000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 14572.6, "quote_volume": 1550.73444, "trades": 60, "taker_buy_volume": 5916.7, "taker_buy_quote": 629.66074}, {"ts": 1773568380000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 29227.1, "quote_volume": 3110.75316, "trades": 29, "taker_buy_volume": 15885.1, "taker_buy_quote": 1690.4537}, {"ts": 1773568440000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 5159.4, "quote_volume": 548.98875, "trades": 17, "taker_buy_volume": 344.1, "taker_buy_quote": 36.64083}, {"ts": 1773568500000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 162763.8, "quote_volume": 17289.866, "trades": 105, "taker_buy_volume": 17514.1, "taker_buy_quote": 1859.99742}, {"ts": 1773568560000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 253.5, "quote_volume": 26.93604, "trades": 5, "taker_buy_volume": 143.4, "taker_buy_quote": 15.24342}, {"ts": 1773568620000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 38786.3, "quote_volume": 4117.76431, "trades": 59, "taker_buy_volume": 14287.1, "taker_buy_quote": 1517.22706}, {"ts": 1773568680000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 26011.1, "quote_volume": 2762.30597, "trades": 70, "taker_buy_volume": 23921.5, "taker_buy_quote": 2540.4633}, {"ts": 1773568740000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 502.8, "quote_volume": 53.43072, "trades": 6, "taker_buy_volume": 333.6, "taker_buy_quote": 35.46168}, {"ts": 1773568800000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 8224.0, "quote_volume": 874.19428, "trades": 69, "taker_buy_volume": 5251.8, "taker_buy_quote": 558.26634}, {"ts": 1773568860000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 4246.2, "quote_volume": 451.35209, "trades": 12, "taker_buy_volume": 3808.0, "taker_buy_quote": 404.7904}, {"ts": 1773568920000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 25281.3, "quote_volume": 2686.67173, "trades": 31, "taker_buy_volume": 10523.7, "taker_buy_quote": 1118.66931}, {"ts": 1773568980000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1259.2, "quote_volume": 133.86004, "trades": 13, "taker_buy_volume": 368.5, "taker_buy_quote": 39.17863}, {"ts": 1773569040000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 44586.4, "quote_volume": 4743.95926, "trades": 89, "taker_buy_volume": 13366.3, "taker_buy_quote": 1422.38036}, {"ts": 1773569100000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 2389.3, "quote_volume": 254.35112, "trades": 17, "taker_buy_volume": 1643.0, "taker_buy_quote": 174.9448}, {"ts": 1773569160000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 1146.8, "quote_volume": 122.11544, "trades": 9, "taker_buy_volume": 959.2, "taker_buy_quote": 102.1548}, {"ts": 1773569220000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 47934.5, "quote_volume": 5100.35544, "trades": 114, "taker_buy_volume": 20833.0, "taker_buy_quote": 2216.75584}, {"ts": 1773569280000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 4446.0, "quote_volume": 473.51085, "trades": 18, "taker_buy_volume": 4284.5, "taker_buy_quote": 456.32725}, {"ts": 1773569340000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 13893.6, "quote_volume": 1480.61688, "trades": 31, "taker_buy_volume": 13010.1, "taker_buy_quote": 1386.53163}, {"ts": 1773569400000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 24952.2, "quote_volume": 2659.99338, "trades": 26, "taker_buy_volume": 12047.2, "taker_buy_quote": 1284.32038}, {"ts": 1773569460000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 737.7, "quote_volume": 78.74049, "trades": 9, "taker_buy_volume": 737.7, "taker_buy_quote": 78.74049}, {"ts": 1773569520000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 4906.5, "quote_volume": 524.45861, "trades": 25, "taker_buy_volume": 3489.3, "taker_buy_quote": 373.10165}, {"ts": 1773569580000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 40668.3, "quote_volume": 4352.73003, "trades": 100, "taker_buy_volume": 19944.8, "taker_buy_quote": 2135.2607}, {"ts": 1773569640000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 8618.1, "quote_volume": 922.99105, "trades": 27, "taker_buy_volume": 8153.8, "taker_buy_quote": 873.27198}, {"ts": 1773569700000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 4612.2, "quote_volume": 493.75086, "trades": 44, "taker_buy_volume": 171.4, "taker_buy_quote": 18.35694}, {"ts": 1773569760000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 2204.9, "quote_volume": 235.93996, "trades": 24, "taker_buy_volume": 2018.3, "taker_buy_quote": 215.97376}, {"ts": 1773569820000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 28971.6, "quote_volume": 3102.86537, "trades": 28, "taker_buy_volume": 19909.6, "taker_buy_quote": 2132.32517}, {"ts": 1773569880000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1073, "volume": 31278.5, "quote_volume": 3354.09323, "trades": 51, "taker_buy_volume": 9559.6, "taker_buy_quote": 1024.82681}, {"ts": 1773569940000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 68791.4, "quote_volume": 7374.46438, "trades": 159, "taker_buy_volume": 22848.6, "taker_buy_quote": 2449.39622}, {"ts": 1773570000000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 103610.1, "quote_volume": 11124.58311, "trades": 100, "taker_buy_volume": 54466.8, "taker_buy_quote": 5850.05939}, {"ts": 1773570060000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 3780.0, "quote_volume": 405.48201, "trades": 31, "taker_buy_volume": 254.7, "taker_buy_quote": 27.31159}, {"ts": 1773570120000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 35861.0, "quote_volume": 3840.30048, "trades": 54, "taker_buy_volume": 5861.7, "taker_buy_quote": 627.92546}, {"ts": 1773570180000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 2505.3, "quote_volume": 268.40552, "trades": 11, "taker_buy_volume": 2328.1, "taker_buy_quote": 249.4274}, {"ts": 1773570240000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 2333.3, "quote_volume": 249.92509, "trades": 24, "taker_buy_volume": 1749.4, "taker_buy_quote": 187.3894}, {"ts": 1773570300000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 29678.0, "quote_volume": 3181.43928, "trades": 31, "taker_buy_volume": 29430.7, "taker_buy_quote": 3154.95345}, {"ts": 1773570360000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 6461.5, "quote_volume": 692.68652, "trades": 55, "taker_buy_volume": 3257.2, "taker_buy_quote": 349.18556}, {"ts": 1773570420000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 4756.8, "quote_volume": 509.95692, "trades": 6, "taker_buy_volume": 279.6, "taker_buy_quote": 30.00108}, {"ts": 1773570480000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 9743.9, "quote_volume": 1044.81446, "trades": 7, "taker_buy_volume": 2683.8, "taker_buy_quote": 287.97174}, {"ts": 1773570540000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 7903.7, "quote_volume": 848.05956, "trades": 24, "taker_buy_volume": 1044.0, "taker_buy_quote": 112.0212}, {"ts": 1773570600000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 27331.0, "quote_volume": 2930.78951, "trades": 11, "taker_buy_volume": 9063.1, "taker_buy_quote": 972.47063}, {"ts": 1773570660000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 112860.4, "quote_volume": 12109.85626, "trades": 94, "taker_buy_volume": 106235.6, "taker_buy_quote": 11399.07988}, {"ts": 1773570720000, "open": 0.1073, "high": 0.1076, "low": 0.1072, "close": 0.1076, "volume": 124021.1, "quote_volume": 13308.90035, "trades": 130, "taker_buy_volume": 28337.9, "taker_buy_quote": 3042.1023}, {"ts": 1773570780000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 25839.3, "quote_volume": 2774.06382, "trades": 24, "taker_buy_volume": 61.6, "taker_buy_quote": 6.622}, {"ts": 1773570840000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 8893.0, "quote_volume": 955.12403, "trades": 15, "taker_buy_volume": 8791.7, "taker_buy_quote": 944.24441}, {"ts": 1773570900000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 27534.2, "quote_volume": 2959.77926, "trades": 43, "taker_buy_volume": 22127.4, "taker_buy_quote": 2378.71997}, {"ts": 1773570960000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 5044.8, "quote_volume": 541.80222, "trades": 18, "taker_buy_volume": 4472.0, "taker_buy_quote": 480.2928}, {"ts": 1773571020000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 1143.4, "quote_volume": 122.82866, "trades": 11, "taker_buy_volume": 1143.4, "taker_buy_quote": 122.82866}, {"ts": 1773571080000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 18251.7, "quote_volume": 1962.01847, "trades": 38, "taker_buy_volume": 10924.7, "taker_buy_quote": 1174.40525}, {"ts": 1773571140000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 196.4, "quote_volume": 21.12521, "trades": 3, "taker_buy_volume": 122.1, "taker_buy_quote": 13.13796}, {"ts": 1773571200000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 1152.2, "quote_volume": 123.92195, "trades": 6, "taker_buy_volume": 604.5, "taker_buy_quote": 65.0442}, {"ts": 1773571260000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 18349.6, "quote_volume": 1972.582, "trades": 30, "taker_buy_volume": 7185.7, "taker_buy_quote": 772.46275}, {"ts": 1773571320000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 18841.0, "quote_volume": 2025.4075, "trades": 22, "taker_buy_volume": 10464.2, "taker_buy_quote": 1124.9015}, {"ts": 1773571380000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 1548.1, "quote_volume": 166.37582, "trades": 7, "taker_buy_volume": 1098.8, "taker_buy_quote": 118.121}, {"ts": 1773571440000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 7579.4, "quote_volume": 814.83169, "trades": 120, "taker_buy_volume": 1226.2, "taker_buy_quote": 131.86269}, {"ts": 1773571500000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 382.6, "quote_volume": 41.1594, "trades": 3, "taker_buy_volume": 299.0, "taker_buy_quote": 32.1724}, {"ts": 1773571560000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 667.9, "quote_volume": 71.79925, "trades": 7, "taker_buy_volume": 121.2, "taker_buy_quote": 13.029}, {"ts": 1773571620000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 13223.5, "quote_volume": 1421.53368, "trades": 14, "taker_buy_volume": 7789.4, "taker_buy_quote": 837.36793}, {"ts": 1773571680000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 28158.6, "quote_volume": 3029.99886, "trades": 47, "taker_buy_volume": 18809.3, "taker_buy_quote": 2024.01418}, {"ts": 1773571740000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 606.5, "quote_volume": 65.32005, "trades": 6, "taker_buy_volume": 606.5, "taker_buy_quote": 65.32005}, {"ts": 1773571800000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 70351.5, "quote_volume": 7585.88686, "trades": 63, "taker_buy_volume": 58862.8, "taker_buy_quote": 6347.97555}, {"ts": 1773571860000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 33751.9, "quote_volume": 3638.48988, "trades": 34, "taker_buy_volume": 17364.5, "taker_buy_quote": 1872.3999}, {"ts": 1773571920000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 22376.8, "quote_volume": 2414.52772, "trades": 34, "taker_buy_volume": 6286.0, "taker_buy_quote": 678.3519}, {"ts": 1773571980000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 302.5, "quote_volume": 32.64667, "trades": 5, "taker_buy_volume": 302.5, "taker_buy_quote": 32.64667}, {"ts": 1773572040000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 1746.3, "quote_volume": 188.41443, "trades": 12, "taker_buy_volume": 1086.8, "taker_buy_quote": 117.26572}, {"ts": 1773572100000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 4650.8, "quote_volume": 501.5507, "trades": 20, "taker_buy_volume": 1944.6, "taker_buy_quote": 209.82234}, {"ts": 1773572160000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 130007.7, "quote_volume": 14013.76497, "trades": 85, "taker_buy_volume": 357.2, "taker_buy_quote": 38.51648}, {"ts": 1773572220000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 209.6, "quote_volume": 22.56671, "trades": 3, "taker_buy_volume": 137.5, "taker_buy_quote": 14.80875}, {"ts": 1773572280000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 451.1, "quote_volume": 48.56899, "trades": 6, "taker_buy_volume": 306.3, "taker_buy_quote": 32.98851}, {"ts": 1773572340000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 268.3, "quote_volume": 28.88875, "trades": 4, "taker_buy_volume": 196.7, "taker_buy_quote": 21.18459}, {"ts": 1773572400000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 5529.6, "quote_volume": 594.94538, "trades": 54, "taker_buy_volume": 841.1, "taker_buy_quote": 90.50236}, {"ts": 1773572460000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 3825.7, "quote_volume": 411.23713, "trades": 18, "taker_buy_volume": 253.1, "taker_buy_quote": 27.21537}, {"ts": 1773572520000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 2638.6, "quote_volume": 283.42944, "trades": 9, "taker_buy_volume": 438.0, "taker_buy_quote": 47.085}, {"ts": 1773572580000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 421.6, "quote_volume": 45.30342, "trades": 4, "taker_buy_volume": 235.8, "taker_buy_quote": 25.3485}, {"ts": 1773572640000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 252.8, "quote_volume": 27.15541, "trades": 3, "taker_buy_volume": 46.9, "taker_buy_quote": 5.04175}, {"ts": 1773572700000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 4275.0, "quote_volume": 459.56243, "trades": 17, "taker_buy_volume": 4185.3, "taker_buy_quote": 449.92865}, {"ts": 1773572760000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 6166.1, "quote_volume": 663.46351, "trades": 18, "taker_buy_volume": 3054.9, "taker_buy_quote": 328.70724}, {"ts": 1773572820000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 17149.4, "quote_volume": 1845.27286, "trades": 19, "taker_buy_volume": 11825.5, "taker_buy_quote": 1272.42958}, {"ts": 1773572880000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 39096.7, "quote_volume": 4210.69206, "trades": 45, "taker_buy_volume": 20758.6, "taker_buy_quote": 2235.70701}, {"ts": 1773572940000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 14706.8, "quote_volume": 1584.28289, "trades": 50, "taker_buy_volume": 9219.8, "taker_buy_quote": 993.12559}, {"ts": 1773573000000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 462.6, "quote_volume": 49.84005, "trades": 4, "taker_buy_volume": 180.3, "taker_buy_quote": 19.43634}, {"ts": 1773573060000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.108, "volume": 107365.5, "quote_volume": 11593.40383, "trades": 127, "taker_buy_volume": 65264.2, "taker_buy_quote": 7047.0534}, {"ts": 1773573120000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 33371.2, "quote_volume": 3604.21506, "trades": 28, "taker_buy_volume": 6400.0, "taker_buy_quote": 691.32546}, {"ts": 1773573180000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 1284.2, "quote_volume": 138.62128, "trades": 16, "taker_buy_volume": 185.3, "taker_buy_quote": 20.00221}, {"ts": 1773573240000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 129.1, "quote_volume": 13.92496, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 8.61042}, {"ts": 1773573300000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 2264.2, "quote_volume": 244.1981, "trades": 17, "taker_buy_volume": 1173.4, "taker_buy_quote": 126.60986}, {"ts": 1773573360000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 95352.2, "quote_volume": 10300.79555, "trades": 110, "taker_buy_volume": 81446.7, "taker_buy_quote": 8799.00155}, {"ts": 1773573420000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 1068.6, "quote_volume": 115.4046, "trades": 12, "taker_buy_volume": 50.6, "taker_buy_quote": 5.46986}, {"ts": 1773573480000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 34273.2, "quote_volume": 3701.38967, "trades": 46, "taker_buy_volume": 5668.0, "taker_buy_quote": 612.21393}, {"ts": 1773573540000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 44361.9, "quote_volume": 4791.08434, "trades": 58, "taker_buy_volume": 25855.1, "taker_buy_quote": 2792.52744}, {"ts": 1773573600000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 33476.9, "quote_volume": 3621.02779, "trades": 45, "taker_buy_volume": 20908.7, "taker_buy_quote": 2261.24189}, {"ts": 1773573660000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 44304.7, "quote_volume": 4787.09163, "trades": 52, "taker_buy_volume": 28912.4, "taker_buy_quote": 3123.73647}, {"ts": 1773573720000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 515.6, "quote_volume": 55.70053, "trades": 6, "taker_buy_volume": 157.3, "taker_buy_quote": 17.00413}, {"ts": 1773573780000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 37407.8, "quote_volume": 4041.47146, "trades": 52, "taker_buy_volume": 2388.9, "taker_buy_quote": 258.2243}, {"ts": 1773573840000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 7862.4, "quote_volume": 848.35296, "trades": 26, "taker_buy_volume": 870.7, "taker_buy_quote": 93.94853}, {"ts": 1773573900000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 2772.9, "quote_volume": 299.20952, "trades": 9, "taker_buy_volume": 2772.9, "taker_buy_quote": 299.20952}, {"ts": 1773573960000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 18448.4, "quote_volume": 1990.58743, "trades": 21, "taker_buy_volume": 5580.8, "taker_buy_quote": 602.17339}, {"ts": 1773574020000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 8339.3, "quote_volume": 899.81636, "trades": 10, "taker_buy_volume": 2286.6, "taker_buy_quote": 246.73003}, {"ts": 1773574080000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 1279.5, "quote_volume": 138.06561, "trades": 17, "taker_buy_volume": 411.4, "taker_buy_quote": 44.42522}, {"ts": 1773574140000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 1559.1, "quote_volume": 168.07879, "trades": 2, "taker_buy_volume": 78.1, "taker_buy_quote": 8.42699}, {"ts": 1773574200000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 1536.4, "quote_volume": 165.65322, "trades": 13, "taker_buy_volume": 293.0, "taker_buy_quote": 31.6147}, {"ts": 1773574260000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 17792.2, "quote_volume": 1919.78929, "trades": 21, "taker_buy_volume": 4681.4, "taker_buy_quote": 505.13397}, {"ts": 1773574320000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 7000.0, "quote_volume": 755.31579, "trades": 18, "taker_buy_volume": 6515.9, "taker_buy_quote": 703.0814}, {"ts": 1773574380000, "open": 0.108, "high": 0.1084, "low": 0.108, "close": 0.1082, "volume": 85736.4, "quote_volume": 9278.33164, "trades": 133, "taker_buy_volume": 62018.1, "taker_buy_quote": 6711.71055}, {"ts": 1773574440000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 2631.1, "quote_volume": 284.69716, "trades": 12, "taker_buy_volume": 2564.3, "taker_buy_quote": 277.4694}, {"ts": 1773574500000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 5022.9, "quote_volume": 543.55315, "trades": 18, "taker_buy_volume": 753.7, "taker_buy_quote": 81.62571}, {"ts": 1773574560000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 32174.5, "quote_volume": 3484.4882, "trades": 23, "taker_buy_volume": 32073.0, "taker_buy_quote": 3473.5059}, {"ts": 1773574620000, "open": 0.1083, "high": 0.1087, "low": 0.1083, "close": 0.1086, "volume": 70161.6, "quote_volume": 7610.10662, "trades": 85, "taker_buy_volume": 51709.2, "taker_buy_quote": 5607.41622}, {"ts": 1773574680000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 19529.7, "quote_volume": 2121.88686, "trades": 25, "taker_buy_volume": 9756.3, "taker_buy_quote": 1060.50981}, {"ts": 1773574740000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 4324.1, "quote_volume": 469.54328, "trades": 15, "taker_buy_volume": 3784.3, "taker_buy_quote": 410.97498}, {"ts": 1773574800000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 17462.0, "quote_volume": 1896.33684, "trades": 22, "taker_buy_volume": 7304.8, "taker_buy_quote": 793.30128}, {"ts": 1773574860000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 25636.1, "quote_volume": 2782.0916, "trades": 39, "taker_buy_volume": 16699.6, "taker_buy_quote": 1812.39837}, {"ts": 1773574920000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 535.8, "quote_volume": 58.21733, "trades": 10, "taker_buy_volume": 294.5, "taker_buy_quote": 32.01215}, {"ts": 1773574980000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 44675.6, "quote_volume": 4856.22852, "trades": 42, "taker_buy_volume": 14799.8, "taker_buy_quote": 1608.73826}, {"ts": 1773575040000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.109, "volume": 55497.4, "quote_volume": 6040.38475, "trades": 70, "taker_buy_volume": 29717.4, "taker_buy_quote": 3234.98935}, {"ts": 1773575100000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 6789.7, "quote_volume": 739.37369, "trades": 24, "taker_buy_volume": 4338.0, "taker_buy_quote": 472.4082}, {"ts": 1773575160000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 6832.9, "quote_volume": 744.12406, "trades": 17, "taker_buy_volume": 6832.9, "taker_buy_quote": 744.12406}, {"ts": 1773575220000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 55222.7, "quote_volume": 6022.91747, "trades": 78, "taker_buy_volume": 33919.4, "taker_buy_quote": 3699.91182}, {"ts": 1773575280000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 85961.7, "quote_volume": 9378.39674, "trades": 49, "taker_buy_volume": 41824.7, "taker_buy_quote": 4563.07477}, {"ts": 1773575340000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 20788.8, "quote_volume": 2265.9792, "trades": 24, "taker_buy_volume": 4679.5, "taker_buy_quote": 510.0655}, {"ts": 1773575400000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 11927.6, "quote_volume": 1298.87979, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575460000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 16800.1, "quote_volume": 1829.54832, "trades": 15, "taker_buy_volume": 4838.6, "taker_buy_quote": 526.94097}, {"ts": 1773575520000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 25361.7, "quote_volume": 2764.39819, "trades": 58, "taker_buy_volume": 4903.8, "taker_buy_quote": 534.5142}, {"ts": 1773575580000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 242484.0, "quote_volume": 26497.33328, "trades": 77, "taker_buy_volume": 30492.9, "taker_buy_quote": 3328.56817}, {"ts": 1773575640000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 20133.0, "quote_volume": 2198.43879, "trades": 20, "taker_buy_volume": 192.1, "taker_buy_quote": 20.98647}, {"ts": 1773575700000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 59307.8, "quote_volume": 6472.57274, "trades": 64, "taker_buy_volume": 45074.0, "taker_buy_quote": 4920.96728}, {"ts": 1773575760000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 28611.5, "quote_volume": 3124.3758, "trades": 46, "taker_buy_volume": 13127.6, "taker_buy_quote": 1433.53392}, {"ts": 1773575820000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 14449.5, "quote_volume": 1579.1012, "trades": 34, "taker_buy_volume": 981.7, "taker_buy_quote": 107.27973}, {"ts": 1773575880000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 12622.5, "quote_volume": 1377.76043, "trades": 28, "taker_buy_volume": 6901.1, "taker_buy_quote": 753.55569}, {"ts": 1773575940000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 18990.1, "quote_volume": 2071.81991, "trades": 37, "taker_buy_volume": 7529.4, "taker_buy_quote": 821.45754}, {"ts": 1773576000000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 28812.4, "quote_volume": 3143.47832, "trades": 34, "taker_buy_volume": 11517.2, "taker_buy_quote": 1256.58129}, {"ts": 1773576060000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.1089, "volume": 45694.5, "quote_volume": 4985.94201, "trades": 94, "taker_buy_volume": 6912.6, "taker_buy_quote": 754.13841}, {"ts": 1773576120000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.1091, "volume": 42548.4, "quote_volume": 4630.47312, "trades": 65, "taker_buy_volume": 23064.1, "taker_buy_quote": 2510.57303}, {"ts": 1773576180000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 10812.7, "quote_volume": 1178.98605, "trades": 21, "taker_buy_volume": 3951.6, "taker_buy_quote": 431.11956}, {"ts": 1773576240000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 13537.7, "quote_volume": 1478.29855, "trades": 31, "taker_buy_volume": 6117.9, "taker_buy_quote": 668.07468}, {"ts": 1773576300000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 26887.6, "quote_volume": 2931.65562, "trades": 53, "taker_buy_volume": 8751.2, "taker_buy_quote": 953.9101}, {"ts": 1773576360000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 68753.2, "quote_volume": 7500.97405, "trades": 77, "taker_buy_volume": 51890.5, "taker_buy_quote": 5661.26441}, {"ts": 1773576420000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576480000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 46379.7, "quote_volume": 5055.37837, "trades": 65, "taker_buy_volume": 32467.6, "taker_buy_quote": 3538.9684}, {"ts": 1773576540000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 55522.5, "quote_volume": 6045.0395, "trades": 68, "taker_buy_volume": 17173.2, "taker_buy_quote": 1869.72698}, {"ts": 1773576600000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 159888.6, "quote_volume": 17447.41052, "trades": 106, "taker_buy_volume": 121373.1, "taker_buy_quote": 13246.3768}, {"ts": 1773576660000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 9274.8, "quote_volume": 1012.81641, "trades": 40, "taker_buy_volume": 3310.4, "taker_buy_quote": 361.68848}, {"ts": 1773576720000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 164.9, "quote_volume": 17.98143, "trades": 2, "taker_buy_volume": 73.3, "taker_buy_quote": 7.99703}, {"ts": 1773576780000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 58279.1, "quote_volume": 6352.4219, "trades": 50, "taker_buy_volume": 38128.0, "taker_buy_quote": 4155.952}, {"ts": 1773576840000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 13230.8, "quote_volume": 1444.40283, "trades": 53, "taker_buy_volume": 10549.9, "taker_buy_quote": 1151.89229}, {"ts": 1773576900000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 31250.2, "quote_volume": 3407.0331, "trades": 79, "taker_buy_volume": 23900.8, "taker_buy_quote": 2605.87922}, {"ts": 1773576960000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 27180.5, "quote_volume": 2959.946, "trades": 49, "taker_buy_volume": 15129.3, "taker_buy_quote": 1647.58077}, {"ts": 1773577020000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 11914.3, "quote_volume": 1297.67457, "trades": 24, "taker_buy_volume": 2073.0, "taker_buy_quote": 225.957}, {"ts": 1773577080000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 6793.7, "quote_volume": 739.15456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577140000, "open": 0.1088, "high": 0.1088, "low": 0.1085, "close": 0.1085, "volume": 30177.2, "quote_volume": 3280.95022, "trades": 61, "taker_buy_volume": 101.1, "taker_buy_quote": 10.98957}, {"ts": 1773577200000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 27585.4, "quote_volume": 2995.45968, "trades": 90, "taker_buy_volume": 20981.9, "taker_buy_quote": 2278.91238}, {"ts": 1773577260000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 59234.9, "quote_volume": 6434.40807, "trades": 61, "taker_buy_volume": 34172.5, "taker_buy_quote": 3712.00648}, {"ts": 1773577320000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 88986.2, "quote_volume": 9679.1454, "trades": 132, "taker_buy_volume": 79587.9, "taker_buy_quote": 8658.33953}, {"ts": 1773577380000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 57072.2, "quote_volume": 6203.51256, "trades": 50, "taker_buy_volume": 45957.1, "taker_buy_quote": 4995.61979}, {"ts": 1773577440000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 44861.7, "quote_volume": 4873.59364, "trades": 73, "taker_buy_volume": 34739.9, "taker_buy_quote": 3773.78283}, {"ts": 1773577500000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 1734.0, "quote_volume": 188.3216, "trades": 27, "taker_buy_volume": 1562.0, "taker_buy_quote": 169.6424}, {"ts": 1773577560000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 44956.9, "quote_volume": 4890.86451, "trades": 67, "taker_buy_volume": 16370.8, "taker_buy_quote": 1780.73847}, {"ts": 1773577620000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 13179.3, "quote_volume": 1433.90784, "trades": 26, "taker_buy_volume": 431.4, "taker_buy_quote": 46.93632}, {"ts": 1773577680000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 19978.2, "quote_volume": 2175.75801, "trades": 60, "taker_buy_volume": 7397.0, "taker_buy_quote": 805.48039}, {"ts": 1773577740000, "open": 0.1089, "high": 0.1092, "low": 0.1089, "close": 0.1091, "volume": 66603.5, "quote_volume": 7264.49549, "trades": 79, "taker_buy_volume": 37847.5, "taker_buy_quote": 4128.50236}, {"ts": 1773577800000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 28060.4, "quote_volume": 3062.14845, "trades": 31, "taker_buy_volume": 14185.1, "taker_buy_quote": 1548.35322}, {"ts": 1773577860000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 68581.0, "quote_volume": 7483.35173, "trades": 62, "taker_buy_volume": 26000.7, "taker_buy_quote": 2837.87374}, {"ts": 1773577920000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 56464.6, "quote_volume": 6160.28332, "trades": 31, "taker_buy_volume": 30882.5, "taker_buy_quote": 3369.28808}, {"ts": 1773577980000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 41270.8, "quote_volume": 4506.88266, "trades": 39, "taker_buy_volume": 24009.3, "taker_buy_quote": 2622.13355}, {"ts": 1773578040000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 32669.8, "quote_volume": 3566.10015, "trades": 93, "taker_buy_volume": 12832.2, "taker_buy_quote": 1401.27624}, {"ts": 1773578100000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 1127.4, "quote_volume": 122.87974, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578160000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 34873.6, "quote_volume": 3802.40261, "trades": 64, "taker_buy_volume": 16335.9, "taker_buy_quote": 1780.68598}, {"ts": 1773578220000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 3502.9, "quote_volume": 381.46581, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578280000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 159.7, "quote_volume": 17.39859, "trades": 2, "taker_buy_volume": 72.6, "taker_buy_quote": 7.9134}, {"ts": 1773578340000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 61631.6, "quote_volume": 6720.44053, "trades": 70, "taker_buy_volume": 21689.5, "taker_buy_quote": 2364.9254}, {"ts": 1773578400000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 12745.3, "quote_volume": 1388.16239, "trades": 33, "taker_buy_volume": 6828.6, "taker_buy_quote": 743.83376}, {"ts": 1773578460000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 89576.5, "quote_volume": 9744.02164, "trades": 98, "taker_buy_volume": 58478.0, "taker_buy_quote": 6362.32089}, {"ts": 1773578520000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 18698.0, "quote_volume": 2034.4147, "trades": 25, "taker_buy_volume": 9472.6, "taker_buy_quote": 1030.69118}, {"ts": 1773578580000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 31699.2, "quote_volume": 3452.13111, "trades": 56, "taker_buy_volume": 5881.9, "taker_buy_quote": 640.62714}, {"ts": 1773578640000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 17151.5, "quote_volume": 1866.13321, "trades": 17, "taker_buy_volume": 500.1, "taker_buy_quote": 54.46089}, {"ts": 1773578700000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 22392.3, "quote_volume": 2437.91897, "trades": 37, "taker_buy_volume": 10553.4, "taker_buy_quote": 1149.21912}, {"ts": 1773578760000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 39159.5, "quote_volume": 4264.48423, "trades": 43, "taker_buy_volume": 13806.2, "taker_buy_quote": 1503.50986}, {"ts": 1773578820000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 36341.5, "quote_volume": 3961.2235, "trades": 44, "taker_buy_volume": 21876.2, "taker_buy_quote": 2384.5058}, {"ts": 1773578880000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 20017.7, "quote_volume": 2182.32592, "trades": 23, "taker_buy_volume": 4845.4, "taker_buy_quote": 528.6209}, {"ts": 1773578940000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 955.5, "quote_volume": 103.94225, "trades": 11, "taker_buy_volume": 185.3, "taker_buy_quote": 20.16064}, {"ts": 1773579000000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 12337.2, "quote_volume": 1342.08134, "trades": 40, "taker_buy_volume": 10913.8, "taker_buy_quote": 1187.35776}, {"ts": 1773579060000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 6821.6, "quote_volume": 742.19008, "trades": 21, "taker_buy_volume": 6483.9, "taker_buy_quote": 705.44832}, {"ts": 1773579120000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 22019.2, "quote_volume": 2397.91163, "trades": 34, "taker_buy_volume": 8533.9, "taker_buy_quote": 929.36246}, {"ts": 1773579180000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 18764.2, "quote_volume": 2043.43147, "trades": 20, "taker_buy_volume": 4883.4, "taker_buy_quote": 531.81235}, {"ts": 1773579240000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 10207.3, "quote_volume": 1111.50788, "trades": 26, "taker_buy_volume": 3941.9, "taker_buy_quote": 429.29995}, {"ts": 1773579300000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 3685.3, "quote_volume": 401.32917, "trades": 6, "taker_buy_volume": 244.6, "taker_buy_quote": 26.63694}, {"ts": 1773579360000, "open": 0.1089, "high": 0.1092, "low": 0.1088, "close": 0.1092, "volume": 75890.7, "quote_volume": 8278.16538, "trades": 80, "taker_buy_volume": 44994.4, "taker_buy_quote": 4906.68934}, {"ts": 1773579420000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 19968.3, "quote_volume": 2180.54647, "trades": 24, "taker_buy_volume": 2649.4, "taker_buy_quote": 289.32259}, {"ts": 1773579480000, "open": 0.1093, "high": 0.1096, "low": 0.1092, "close": 0.1092, "volume": 149385.5, "quote_volume": 16341.40359, "trades": 146, "taker_buy_volume": 89532.1, "taker_buy_quote": 9794.99219}, {"ts": 1773579540000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 9216.7, "quote_volume": 1007.04249, "trades": 25, "taker_buy_volume": 4713.1, "taker_buy_quote": 515.14183}, {"ts": 1773579600000, "open": 0.1093, "high": 0.1094, "low": 0.109, "close": 0.109, "volume": 104553.6, "quote_volume": 11416.24945, "trades": 79, "taker_buy_volume": 21869.8, "taker_buy_quote": 2388.21776}, {"ts": 1773579660000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 95246.7, "quote_volume": 10375.50309, "trades": 153, "taker_buy_volume": 39885.9, "taker_buy_quote": 4345.43589}, {"ts": 1773579720000, "open": 0.1089, "high": 0.1092, "low": 0.1089, "close": 0.1091, "volume": 144326.1, "quote_volume": 15735.48455, "trades": 107, "taker_buy_volume": 97201.7, "taker_buy_quote": 10594.99529}, {"ts": 1773579780000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 15408.5, "quote_volume": 1681.05487, "trades": 34, "taker_buy_volume": 14320.5, "taker_buy_quote": 1562.36655}, {"ts": 1773579840000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 24519.5, "quote_volume": 2675.11621, "trades": 44, "taker_buy_volume": 16020.0, "taker_buy_quote": 1747.82809}, {"ts": 1773579900000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 38464.1, "quote_volume": 4194.53707, "trades": 47, "taker_buy_volume": 13624.6, "taker_buy_quote": 1485.9598}, {"ts": 1773579960000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 27733.7, "quote_volume": 3022.92231, "trades": 22, "taker_buy_volume": 9465.9, "taker_buy_quote": 1031.7831}, {"ts": 1773580020000, "open": 0.109, "high": 0.109, "low": 0.1085, "close": 0.1085, "volume": 78148.5, "quote_volume": 8484.97503, "trades": 111, "taker_buy_volume": 28793.3, "taker_buy_quote": 3124.23903}, {"ts": 1773580080000, "open": 0.1086, "high": 0.1087, "low": 0.108, "close": 0.108, "volume": 106061.6, "quote_volume": 11481.76075, "trades": 174, "taker_buy_volume": 21332.2, "taker_buy_quote": 2309.77651}, {"ts": 1773580140000, "open": 0.1081, "high": 0.1082, "low": 0.1078, "close": 0.1079, "volume": 55700.3, "quote_volume": 6016.23511, "trades": 126, "taker_buy_volume": 43964.0, "taker_buy_quote": 4749.4735}, {"ts": 1773580200000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 216519.9, "quote_volume": 23336.71162, "trades": 175, "taker_buy_volume": 81225.8, "taker_buy_quote": 8752.26449}, {"ts": 1773580260000, "open": 0.1077, "high": 0.1079, "low": 0.1075, "close": 0.1077, "volume": 110070.9, "quote_volume": 11852.14039, "trades": 162, "taker_buy_volume": 33001.4, "taker_buy_quote": 3554.68055}, {"ts": 1773580320000, "open": 0.1077, "high": 0.1077, "low": 0.1073, "close": 0.1076, "volume": 153030.1, "quote_volume": 16453.18096, "trades": 287, "taker_buy_volume": 52743.3, "taker_buy_quote": 5670.04359}, {"ts": 1773580380000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 66594.0, "quote_volume": 7177.95874, "trades": 101, "taker_buy_volume": 21911.1, "taker_buy_quote": 2361.39502}, {"ts": 1773580440000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 45899.5, "quote_volume": 4942.95661, "trades": 69, "taker_buy_volume": 21989.7, "taker_buy_quote": 2368.30726}, {"ts": 1773580500000, "open": 0.1077, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 193995.8, "quote_volume": 20859.27376, "trades": 208, "taker_buy_volume": 147479.8, "taker_buy_quote": 15854.10316}, {"ts": 1773580560000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 17226.8, "quote_volume": 1852.87985, "trades": 62, "taker_buy_volume": 11259.5, "taker_buy_quote": 1211.31413}, {"ts": 1773580620000, "open": 0.1076, "high": 0.1077, "low": 0.1073, "close": 0.1073, "volume": 38385.3, "quote_volume": 4126.61865, "trades": 66, "taker_buy_volume": 11838.0, "taker_buy_quote": 1271.74111}, {"ts": 1773580680000, "open": 0.1073, "high": 0.1073, "low": 0.1068, "close": 0.1069, "volume": 133808.0, "quote_volume": 14330.56454, "trades": 140, "taker_buy_volume": 33217.5, "taker_buy_quote": 3553.48076}, {"ts": 1773580740000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 33760.8, "quote_volume": 3610.55682, "trades": 70, "taker_buy_volume": 22616.4, "taker_buy_quote": 2419.22802}, {"ts": 1773580800000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 24751.2, "quote_volume": 2646.49339, "trades": 70, "taker_buy_volume": 3441.4, "taker_buy_quote": 368.2298}, {"ts": 1773580860000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 51115.4, "quote_volume": 5462.11787, "trades": 77, "taker_buy_volume": 6372.2, "taker_buy_quote": 681.25311}, {"ts": 1773580920000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 26908.4, "quote_volume": 2873.9151, "trades": 63, "taker_buy_volume": 11994.3, "taker_buy_quote": 1281.10157}, {"ts": 1773580980000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 42917.7, "quote_volume": 4591.75631, "trades": 216, "taker_buy_volume": 9825.1, "taker_buy_quote": 1051.28693}, {"ts": 1773581040000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 8759.4, "quote_volume": 937.31145, "trades": 39, "taker_buy_volume": 1872.6, "taker_buy_quote": 200.42385}, {"ts": 1773581100000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 9981.7, "quote_volume": 1068.0419, "trades": 30, "taker_buy_volume": 4896.4, "taker_buy_quote": 523.9148}, {"ts": 1773581160000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 29847.2, "quote_volume": 3195.29811, "trades": 79, "taker_buy_volume": 18464.3, "taker_buy_quote": 1977.31848}, {"ts": 1773581220000, "open": 0.1071, "high": 0.1075, "low": 0.1071, "close": 0.1073, "volume": 113737.9, "quote_volume": 12210.7096, "trades": 101, "taker_buy_volume": 90744.0, "taker_buy_quote": 9741.75918}, {"ts": 1773581280000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 36808.8, "quote_volume": 3942.62753, "trades": 100, "taker_buy_volume": 12035.0, "taker_buy_quote": 1288.97223}, {"ts": 1773581340000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 4353.1, "quote_volume": 465.92907, "trades": 17, "taker_buy_volume": 712.5, "taker_buy_quote": 76.31541}, {"ts": 1773581400000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1072, "volume": 7929.7, "quote_volume": 850.01802, "trades": 29, "taker_buy_volume": 7108.8, "taker_buy_quote": 762.08017}, {"ts": 1773581460000, "open": 0.1073, "high": 0.1073, "low": 0.107, "close": 0.107, "volume": 12080.6, "quote_volume": 1294.8883, "trades": 31, "taker_buy_volume": 9738.4, "taker_buy_quote": 1043.96254}, {"ts": 1773581520000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2600.3, "quote_volume": 278.27672, "trades": 36, "taker_buy_volume": 1137.1, "taker_buy_quote": 121.71432}, {"ts": 1773581580000, "open": 0.1071, "high": 0.1072, "low": 0.1069, "close": 0.1071, "volume": 421996.3, "quote_volume": 45160.56146, "trades": 305, "taker_buy_volume": 116336.4, "taker_buy_quote": 12454.10125}, {"ts": 1773581640000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.107, "volume": 43929.3, "quote_volume": 4701.74694, "trades": 95, "taker_buy_volume": 20185.2, "taker_buy_quote": 2160.16021}, {"ts": 1773581700000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 37410.1, "quote_volume": 4006.6882, "trades": 64, "taker_buy_volume": 35752.5, "taker_buy_quote": 3829.18537}, {"ts": 1773581760000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 6768.1, "quote_volume": 725.55799, "trades": 23, "taker_buy_volume": 597.4, "taker_buy_quote": 64.06814}, {"ts": 1773581820000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 8366.1, "quote_volume": 896.01539, "trades": 18, "taker_buy_volume": 60.8, "taker_buy_quote": 6.51776}, {"ts": 1773581880000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 55537.2, "quote_volume": 5944.11567, "trades": 75, "taker_buy_volume": 22485.5, "taker_buy_quote": 2406.26139}, {"ts": 1773581940000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 58966.8, "quote_volume": 6299.24427, "trades": 134, "taker_buy_volume": 33482.9, "taker_buy_quote": 3576.91802}, {"ts": 1773582000000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 32386.1, "quote_volume": 3459.02793, "trades": 77, "taker_buy_volume": 28925.5, "taker_buy_quote": 3089.43585}, {"ts": 1773582060000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 27351.3, "quote_volume": 2923.83538, "trades": 119, "taker_buy_volume": 15208.2, "taker_buy_quote": 1625.79093}, {"ts": 1773582120000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 74450.8, "quote_volume": 7951.34735, "trades": 43, "taker_buy_volume": 54039.0, "taker_buy_quote": 5771.37874}, {"ts": 1773582180000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 5419.2, "quote_volume": 579.71369, "trades": 56, "taker_buy_volume": 3318.7, "taker_buy_quote": 354.99923}, {"ts": 1773582240000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 31818.0, "quote_volume": 3406.91336, "trades": 77, "taker_buy_volume": 22078.0, "taker_buy_quote": 2363.83852}, {"ts": 1773582300000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 29096.9, "quote_volume": 3114.37342, "trades": 46, "taker_buy_volume": 6405.2, "taker_buy_quote": 685.3564}, {"ts": 1773582360000, "open": 0.1069, "high": 0.107, "low": 0.1065, "close": 0.107, "volume": 378045.9, "quote_volume": 40336.91983, "trades": 283, "taker_buy_volume": 168137.8, "taker_buy_quote": 17940.77625}, {"ts": 1773582420000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1073, "volume": 282124.7, "quote_volume": 30243.54517, "trades": 196, "taker_buy_volume": 242709.6, "taker_buy_quote": 26023.05771}, {"ts": 1773582480000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 78096.4, "quote_volume": 8375.70217, "trades": 107, "taker_buy_volume": 54295.3, "taker_buy_quote": 5825.34412}, {"ts": 1773582540000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 8841.1, "quote_volume": 946.88181, "trades": 29, "taker_buy_volume": 3702.5, "taker_buy_quote": 396.53775}, {"ts": 1773582600000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 30601.4, "quote_volume": 3277.39419, "trades": 49, "taker_buy_volume": 5778.7, "taker_buy_quote": 618.89877}, {"ts": 1773582660000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 23822.6, "quote_volume": 2552.11953, "trades": 29, "taker_buy_volume": 13849.5, "taker_buy_quote": 1484.00052}, {"ts": 1773582720000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 19134.5, "quote_volume": 2049.32966, "trades": 13, "taker_buy_volume": 247.1, "taker_buy_quote": 26.48912}, {"ts": 1773582780000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 1228.7, "quote_volume": 131.53707, "trades": 9, "taker_buy_volume": 661.7, "taker_buy_quote": 70.86807}, {"ts": 1773582840000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 57906.3, "quote_volume": 6206.50352, "trades": 96, "taker_buy_volume": 20633.1, "taker_buy_quote": 2211.78331}, {"ts": 1773582900000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1013.1, "quote_volume": 108.58661, "trades": 9, "taker_buy_volume": 836.0, "taker_buy_quote": 89.6192}, {"ts": 1773582960000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1099.4, "quote_volume": 117.79659, "trades": 9, "taker_buy_volume": 508.5, "taker_buy_quote": 54.5112}, {"ts": 1773583020000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 19247.7, "quote_volume": 2063.36929, "trades": 15, "taker_buy_volume": 9803.8, "taker_buy_quote": 1050.98321}, {"ts": 1773583080000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 56.1, "quote_volume": 6.01953, "trades": 1, "taker_buy_volume": 56.1, "taker_buy_quote": 6.01953}, {"ts": 1773583140000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 90209.6, "quote_volume": 9687.6307, "trades": 88, "taker_buy_volume": 53809.9, "taker_buy_quote": 5778.77081}, {"ts": 1773583200000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 27292.5, "quote_volume": 2931.30551, "trades": 46, "taker_buy_volume": 5872.7, "taker_buy_quote": 631.29695}, {"ts": 1773583260000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1230.5, "quote_volume": 131.91799, "trades": 14, "taker_buy_volume": 147.5, "taker_buy_quote": 15.82039}, {"ts": 1773583320000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 613.5, "quote_volume": 65.72327, "trades": 5, "taker_buy_volume": 174.2, "taker_buy_quote": 18.67424}, {"ts": 1773583380000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 143.4, "quote_volume": 15.36548, "trades": 2, "taker_buy_volume": 73.4, "taker_buy_quote": 7.86848}, {"ts": 1773583440000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 56871.0, "quote_volume": 6105.13346, "trades": 46, "taker_buy_volume": 56871.0, "taker_buy_quote": 6105.13346}, {"ts": 1773583500000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 55366.7, "quote_volume": 5943.57465, "trades": 66, "taker_buy_volume": 13112.3, "taker_buy_quote": 1407.32401}, {"ts": 1773583560000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 55297.4, "quote_volume": 5938.94076, "trades": 77, "taker_buy_volume": 30244.2, "taker_buy_quote": 3248.22708}, {"ts": 1773583620000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 5588.5, "quote_volume": 600.21082, "trades": 24, "taker_buy_volume": 680.9, "taker_buy_quote": 73.13458}, {"ts": 1773583680000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 920.7, "quote_volume": 98.9369, "trades": 8, "taker_buy_volume": 537.2, "taker_buy_quote": 57.749}, {"ts": 1773583740000, "open": 0.1075, "high": 0.1078, "low": 0.1075, "close": 0.1076, "volume": 33538.0, "quote_volume": 3609.37442, "trades": 58, "taker_buy_volume": 18231.9, "taker_buy_quote": 1963.31432}, {"ts": 1773583800000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 35864.4, "quote_volume": 3856.80033, "trades": 90, "taker_buy_volume": 10115.3, "taker_buy_quote": 1087.47192}, {"ts": 1773583860000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 9112.6, "quote_volume": 979.61058, "trades": 21, "taker_buy_volume": 6630.1, "taker_buy_quote": 712.74183}, {"ts": 1773583920000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 13964.4, "quote_volume": 1500.50878, "trades": 26, "taker_buy_volume": 7075.5, "taker_buy_quote": 760.61625}, {"ts": 1773583980000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 588.1, "quote_volume": 63.19189, "trades": 9, "taker_buy_volume": 299.5, "taker_buy_quote": 32.19625}, {"ts": 1773584040000, "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1078, "volume": 41413.5, "quote_volume": 4458.9422, "trades": 62, "taker_buy_volume": 28384.9, "taker_buy_quote": 3055.80486}, {"ts": 1773584100000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 28528.2, "quote_volume": 3070.48874, "trades": 41, "taker_buy_volume": 12787.1, "taker_buy_quote": 1376.10486}, {"ts": 1773584160000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 46404.9, "quote_volume": 5000.18878, "trades": 58, "taker_buy_volume": 24583.3, "taker_buy_quote": 2649.00393}, {"ts": 1773584220000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 41814.1, "quote_volume": 4514.04504, "trades": 84, "taker_buy_volume": 22993.9, "taker_buy_quote": 2483.00908}, {"ts": 1773584280000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 20322.2, "quote_volume": 2192.9691, "trades": 33, "taker_buy_volume": 10748.6, "taker_buy_quote": 1159.97766}, {"ts": 1773584340000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 23465.6, "quote_volume": 2529.22596, "trades": 37, "taker_buy_volume": 9179.4, "taker_buy_quote": 989.56568}, {"ts": 1773584400000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 21868.0, "quote_volume": 2358.04586, "trades": 39, "taker_buy_volume": 8498.7, "taker_buy_quote": 916.83532}, {"ts": 1773584460000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 83848.4, "quote_volume": 9043.8611, "trades": 154, "taker_buy_volume": 55741.6, "taker_buy_quote": 6013.58278}, {"ts": 1773584520000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 77536.9, "quote_volume": 8351.5338, "trades": 82, "taker_buy_volume": 37600.8, "taker_buy_quote": 4050.54297}, {"ts": 1773584580000, "open": 0.1077, "high": 0.1077, "low": 0.1073, "close": 0.1073, "volume": 96053.4, "quote_volume": 10330.14985, "trades": 160, "taker_buy_volume": 54209.8, "taker_buy_quote": 5832.25589}, {"ts": 1773584640000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 83444.2, "quote_volume": 8950.84809, "trades": 150, "taker_buy_volume": 22668.2, "taker_buy_quote": 2432.32253}, {"ts": 1773584700000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 19144.6, "quote_volume": 2052.30112, "trades": 14, "taker_buy_volume": 19070.0, "taker_buy_quote": 2044.304}, {"ts": 1773584760000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1918.9, "quote_volume": 205.69179, "trades": 11, "taker_buy_volume": 336.9, "taker_buy_quote": 36.11568}, {"ts": 1773584820000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 41693.7, "quote_volume": 4466.95791, "trades": 147, "taker_buy_volume": 32599.7, "taker_buy_quote": 3492.98212}, {"ts": 1773584880000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 26320.3, "quote_volume": 2823.7804, "trades": 102, "taker_buy_volume": 14920.4, "taker_buy_quote": 1600.95892}, {"ts": 1773584940000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 34558.9, "quote_volume": 3708.19659, "trades": 57, "taker_buy_volume": 11667.8, "taker_buy_quote": 1251.98156}, {"ts": 1773585000000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 29464.5, "quote_volume": 3161.62967, "trades": 69, "taker_buy_volume": 10246.6, "taker_buy_quote": 1099.5799}, {"ts": 1773585060000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 27820.4, "quote_volume": 2985.60087, "trades": 51, "taker_buy_volume": 14724.1, "taker_buy_quote": 1580.02103}, {"ts": 1773585120000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 3030.2, "quote_volume": 325.48086, "trades": 12, "taker_buy_volume": 2804.9, "taker_buy_quote": 301.28364}, {"ts": 1773585180000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 23464.9, "quote_volume": 2524.36156, "trades": 40, "taker_buy_volume": 9610.2, "taker_buy_quote": 1033.93961}, {"ts": 1773585240000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 2022.8, "quote_volume": 217.56534, "trades": 16, "taker_buy_volume": 1143.4, "taker_buy_quote": 123.02984}, {"ts": 1773585300000, "open": 0.1076, "high": 0.1076, "low": 0.107, "close": 0.107, "volume": 78927.7, "quote_volume": 8470.11067, "trades": 164, "taker_buy_volume": 30591.0, "taker_buy_quote": 3283.85242}, {"ts": 1773585360000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 7546.7, "quote_volume": 808.1754, "trades": 26, "taker_buy_volume": 5284.0, "taker_buy_quote": 565.9164}, {"ts": 1773585420000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 14133.2, "quote_volume": 1514.968, "trades": 20, "taker_buy_volume": 2017.1, "taker_buy_quote": 216.12208}, {"ts": 1773585480000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 8051.5, "quote_volume": 863.68644, "trades": 25, "taker_buy_volume": 6344.2, "taker_buy_quote": 680.63193}, {"ts": 1773585540000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 4095.1, "quote_volume": 439.23338, "trades": 16, "taker_buy_volume": 3938.5, "taker_buy_quote": 422.44586}, {"ts": 1773585600000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1088.7, "quote_volume": 116.76401, "trades": 12, "taker_buy_volume": 553.7, "taker_buy_quote": 59.41201}, {"ts": 1773585660000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 41524.1, "quote_volume": 4458.56962, "trades": 84, "taker_buy_volume": 21117.1, "taker_buy_quote": 2267.24578}, {"ts": 1773585720000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 15310.0, "quote_volume": 1643.76255, "trades": 34, "taker_buy_volume": 14209.8, "taker_buy_quote": 1525.61405}, {"ts": 1773585780000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1077, "volume": 5797.2, "quote_volume": 623.65447, "trades": 36, "taker_buy_volume": 4819.2, "taker_buy_quote": 518.44213}, {"ts": 1773585840000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 9336.5, "quote_volume": 1006.53157, "trades": 40, "taker_buy_volume": 8631.1, "taker_buy_quote": 930.49221}, {"ts": 1773585900000, "open": 0.1079, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 31715.4, "quote_volume": 3419.2202, "trades": 55, "taker_buy_volume": 6421.0, "taker_buy_quote": 692.52434}, {"ts": 1773585960000, "open": 0.1078, "high": 0.1082, "low": 0.1078, "close": 0.1081, "volume": 106341.8, "quote_volume": 11484.87644, "trades": 172, "taker_buy_volume": 37416.8, "taker_buy_quote": 4040.62638}, {"ts": 1773586020000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 19551.5, "quote_volume": 2109.26506, "trades": 56, "taker_buy_volume": 1146.3, "taker_buy_quote": 123.67557}, {"ts": 1773586080000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 166493.6, "quote_volume": 17980.43476, "trades": 100, "taker_buy_volume": 156308.7, "taker_buy_quote": 16880.56433}, {"ts": 1773586140000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 22175.4, "quote_volume": 2392.71566, "trades": 26, "taker_buy_volume": 5915.5, "taker_buy_quote": 638.28245}, {"ts": 1773586200000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 3103.5, "quote_volume": 334.53542, "trades": 24, "taker_buy_volume": 1483.8, "taker_buy_quote": 159.95364}, {"ts": 1773586260000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 58828.0, "quote_volume": 6342.13043, "trades": 81, "taker_buy_volume": 20842.1, "taker_buy_quote": 2247.25041}, {"ts": 1773586320000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 8026.8, "quote_volume": 865.66925, "trades": 23, "taker_buy_volume": 7943.4, "taker_buy_quote": 856.67873}, {"ts": 1773586380000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 14616.8, "quote_volume": 1576.77214, "trades": 52, "taker_buy_volume": 7833.1, "taker_buy_quote": 845.30656}, {"ts": 1773586440000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 76660.9, "quote_volume": 8255.35617, "trades": 88, "taker_buy_volume": 11895.9, "taker_buy_quote": 1281.90645}, {"ts": 1773586500000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 7974.1, "quote_volume": 858.02122, "trades": 24, "taker_buy_volume": 6963.0, "taker_buy_quote": 749.22686}, {"ts": 1773586560000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 44057.6, "quote_volume": 4745.10243, "trades": 66, "taker_buy_volume": 26026.8, "taker_buy_quote": 2803.18527}, {"ts": 1773586620000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 8849.2, "quote_volume": 953.13268, "trades": 28, "taker_buy_volume": 6876.1, "taker_buy_quote": 740.70385}, {"ts": 1773586680000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 13404.2, "quote_volume": 1443.63234, "trades": 10, "taker_buy_volume": 7005.2, "taker_buy_quote": 754.46004}, {"ts": 1773586740000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 242.6, "quote_volume": 26.15228, "trades": 3, "taker_buy_volume": 242.6, "taker_buy_quote": 26.15228}, {"ts": 1773586800000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 5863.7, "quote_volume": 631.25848, "trades": 22, "taker_buy_volume": 2601.2, "taker_buy_quote": 280.14924}, {"ts": 1773586860000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 48119.6, "quote_volume": 5176.01412, "trades": 54, "taker_buy_volume": 11299.6, "taker_buy_quote": 1215.84426}, {"ts": 1773586920000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 27317.2, "quote_volume": 2943.1889, "trades": 44, "taker_buy_volume": 17892.7, "taker_buy_quote": 1927.56043}, {"ts": 1773586980000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 21752.3, "quote_volume": 2344.63856, "trades": 22, "taker_buy_volume": 13762.9, "taker_buy_quote": 1483.65927}, {"ts": 1773587040000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 9851.2, "quote_volume": 1061.46488, "trades": 29, "taker_buy_volume": 4906.4, "taker_buy_quote": 528.90992}, {"ts": 1773587100000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 19261.1, "quote_volume": 2075.492, "trades": 51, "taker_buy_volume": 7371.1, "taker_buy_quote": 794.26392}, {"ts": 1773587160000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 5686.0, "quote_volume": 612.89416, "trades": 33, "taker_buy_volume": 2779.9, "taker_buy_quote": 299.73332}, {"ts": 1773587220000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 51132.3, "quote_volume": 5509.3004, "trades": 88, "taker_buy_volume": 21537.0, "taker_buy_quote": 2320.92067}, {"ts": 1773587280000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 5150.2, "quote_volume": 555.0882, "trades": 26, "taker_buy_volume": 3617.2, "taker_buy_quote": 389.94138}, {"ts": 1773587340000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 12438.9, "quote_volume": 1340.92538, "trades": 29, "taker_buy_volume": 4508.7, "taker_buy_quote": 486.04982}, {"ts": 1773587400000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 29954.7, "quote_volume": 3233.15539, "trades": 50, "taker_buy_volume": 15433.5, "taker_buy_quote": 1665.60744}, {"ts": 1773587460000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 109509.5, "quote_volume": 11844.92518, "trades": 169, "taker_buy_volume": 66697.4, "taker_buy_quote": 7214.83217}, {"ts": 1773587520000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 25307.4, "quote_volume": 2736.24626, "trades": 60, "taker_buy_volume": 4738.5, "taker_buy_quote": 512.3114}, {"ts": 1773587580000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 13526.0, "quote_volume": 1461.03835, "trades": 27, "taker_buy_volume": 169.2, "taker_buy_quote": 18.28398}, {"ts": 1773587640000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 56708.1, "quote_volume": 6128.2801, "trades": 67, "taker_buy_volume": 32032.4, "taker_buy_quote": 3461.86164}, {"ts": 1773587700000, "open": 0.1081, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 52106.3, "quote_volume": 5633.6306, "trades": 68, "taker_buy_volume": 25154.8, "taker_buy_quote": 2719.66391}, {"ts": 1773587760000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 13643.3, "quote_volume": 1476.19344, "trades": 32, "taker_buy_volume": 2030.9, "taker_buy_quote": 219.74338}, {"ts": 1773587820000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.108, "volume": 121354.5, "quote_volume": 13116.22658, "trades": 57, "taker_buy_volume": 1453.9, "taker_buy_quote": 157.03784}, {"ts": 1773587880000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 1411.1, "quote_volume": 152.38714, "trades": 16, "taker_buy_volume": 394.6, "taker_buy_quote": 42.63906}, {"ts": 1773587940000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 45162.2, "quote_volume": 4884.58447, "trades": 98, "taker_buy_volume": 32490.9, "taker_buy_quote": 3513.77864}, {"ts": 1773588000000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 52270.8, "quote_volume": 5650.49234, "trades": 46, "taker_buy_volume": 18600.0, "taker_buy_quote": 2010.67886}, {"ts": 1773588060000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 218257.2, "quote_volume": 23571.41958, "trades": 100, "taker_buy_volume": 104997.1, "taker_buy_quote": 11339.6868}, {"ts": 1773588120000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 92.4, "quote_volume": 9.9792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588180000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 1178.6, "quote_volume": 127.33843, "trades": 12, "taker_buy_volume": 496.3, "taker_buy_quote": 53.65003}, {"ts": 1773588240000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 11941.7, "quote_volume": 1291.19875, "trades": 31, "taker_buy_volume": 3378.3, "taker_buy_quote": 365.49521}, {"ts": 1773588300000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 6968.5, "quote_volume": 753.97478, "trades": 10, "taker_buy_volume": 6322.4, "taker_buy_quote": 684.08368}, {"ts": 1773588360000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 27215.4, "quote_volume": 2943.73866, "trades": 40, "taker_buy_volume": 19507.8, "taker_buy_quote": 2110.64548}, {"ts": 1773588420000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 92081.1, "quote_volume": 9926.16737, "trades": 95, "taker_buy_volume": 35108.1, "taker_buy_quote": 3784.66694}, {"ts": 1773588480000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 22642.6, "quote_volume": 2435.63628, "trades": 56, "taker_buy_volume": 239.9, "taker_buy_quote": 25.80636}, {"ts": 1773588540000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 7397.2, "quote_volume": 794.35986, "trades": 18, "taker_buy_volume": 149.4, "taker_buy_quote": 16.05212}, {"ts": 1773588600000, "open": 0.1073, "high": 0.1073, "low": 0.107, "close": 0.1073, "volume": 123790.6, "quote_volume": 13268.00206, "trades": 140, "taker_buy_volume": 52366.2, "taker_buy_quote": 5613.98036}, {"ts": 1773588660000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 3092.3, "quote_volume": 332.08587, "trades": 17, "taker_buy_volume": 2820.8, "taker_buy_quote": 302.95392}, {"ts": 1773588720000, "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1078, "volume": 24025.6, "quote_volume": 2585.43793, "trades": 168, "taker_buy_volume": 16448.3, "taker_buy_quote": 1771.19539}, {"ts": 1773588780000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 14909.0, "quote_volume": 1605.71047, "trades": 17, "taker_buy_volume": 6566.2, "taker_buy_quote": 707.19091}, {"ts": 1773588840000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 30193.5, "quote_volume": 3249.93937, "trades": 76, "taker_buy_volume": 5619.9, "taker_buy_quote": 604.76312}, {"ts": 1773588900000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 14478.0, "quote_volume": 1557.85491, "trades": 75, "taker_buy_volume": 5347.0, "taker_buy_quote": 575.35931}, {"ts": 1773588960000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 27461.7, "quote_volume": 2956.12553, "trades": 40, "taker_buy_volume": 12404.7, "taker_buy_quote": 1335.31771}, {"ts": 1773589020000, "open": 0.1077, "high": 0.1077, "low": 0.1073, "close": 0.1074, "volume": 12636.6, "quote_volume": 1358.4039, "trades": 52, "taker_buy_volume": 8151.0, "taker_buy_quote": 876.19396}, {"ts": 1773589080000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2430.1, "quote_volume": 261.1182, "trades": 22, "taker_buy_volume": 1254.6, "taker_buy_quote": 134.8695}, {"ts": 1773589140000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 1285.0, "quote_volume": 137.97745, "trades": 15, "taker_buy_volume": 354.1, "taker_buy_quote": 38.04392}, {"ts": 1773589200000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 4272.2, "quote_volume": 458.85558, "trades": 28, "taker_buy_volume": 2196.6, "taker_buy_quote": 235.93614}, {"ts": 1773589260000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 1512.2, "quote_volume": 162.48919, "trades": 17, "taker_buy_volume": 789.1, "taker_buy_quote": 84.82825}, {"ts": 1773589320000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 9535.1, "quote_volume": 1024.8072, "trades": 26, "taker_buy_volume": 7281.7, "taker_buy_quote": 782.78275}, {"ts": 1773589380000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 584.0, "quote_volume": 62.78756, "trades": 11, "taker_buy_volume": 75.6, "taker_buy_quote": 8.13456}, {"ts": 1773589440000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 12299.4, "quote_volume": 1322.24464, "trades": 22, "taker_buy_volume": 11489.0, "taker_buy_quote": 1235.14049}, {"ts": 1773589500000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 7062.7, "quote_volume": 760.55461, "trades": 26, "taker_buy_volume": 6700.7, "taker_buy_quote": 721.5808}, {"ts": 1773589560000, "open": 0.1077, "high": 0.1077, "low": 0.1074, "close": 0.1075, "volume": 14929.9, "quote_volume": 1607.17899, "trades": 56, "taker_buy_volume": 850.9, "taker_buy_quote": 91.51689}, {"ts": 1773589620000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 6533.7, "quote_volume": 701.82143, "trades": 27, "taker_buy_volume": 1020.5, "taker_buy_quote": 109.70375}, {"ts": 1773589680000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 19861.8, "quote_volume": 2135.20171, "trades": 26, "taker_buy_volume": 1031.4, "taker_buy_quote": 110.93928}, {"ts": 1773589740000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 2308.5, "quote_volume": 248.33095, "trades": 21, "taker_buy_volume": 1672.0, "taker_buy_quote": 179.9072}, {"ts": 1773589800000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 11968.3, "quote_volume": 1286.73498, "trades": 42, "taker_buy_volume": 8255.1, "taker_buy_quote": 887.43066}, {"ts": 1773589860000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 5701.1, "quote_volume": 612.95847, "trades": 22, "taker_buy_volume": 1438.8, "taker_buy_quote": 154.76122}, {"ts": 1773589920000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 5879.4, "quote_volume": 632.11005, "trades": 17, "taker_buy_volume": 4798.8, "taker_buy_quote": 515.95484}, {"ts": 1773589980000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 916.6, "quote_volume": 98.58438, "trades": 7, "taker_buy_volume": 498.8, "taker_buy_quote": 53.67088}, {"ts": 1773590040000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2308.3, "quote_volume": 248.10892, "trades": 13, "taker_buy_volume": 633.4, "taker_buy_quote": 68.0905}, {"ts": 1773590100000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 4941.6, "quote_volume": 531.10544, "trades": 26, "taker_buy_volume": 3529.3, "taker_buy_quote": 379.39975}, {"ts": 1773590160000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 2942.9, "quote_volume": 316.1838, "trades": 21, "taker_buy_volume": 1163.4, "taker_buy_quote": 125.0655}, {"ts": 1773590220000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 23433.7, "quote_volume": 2514.96188, "trades": 43, "taker_buy_volume": 9152.7, "taker_buy_quote": 982.43691}, {"ts": 1773590280000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 24603.0, "quote_volume": 2637.62213, "trades": 43, "taker_buy_volume": 14684.0, "taker_buy_quote": 1574.28063}, {"ts": 1773590340000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1095.7, "quote_volume": 117.50633, "trades": 6, "taker_buy_volume": 472.9, "taker_buy_quote": 50.74217}, {"ts": 1773590400000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 51279.6, "quote_volume": 5491.95036, "trades": 64, "taker_buy_volume": 16057.4, "taker_buy_quote": 1719.75507}, {"ts": 1773590460000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 13357.6, "quote_volume": 1430.59524, "trades": 29, "taker_buy_volume": 8017.1, "taker_buy_quote": 858.63887}, {"ts": 1773590520000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 24468.3, "quote_volume": 2624.26674, "trades": 49, "taker_buy_volume": 24179.3, "taker_buy_quote": 2593.2962}, {"ts": 1773590580000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 49732.4, "quote_volume": 5341.48051, "trades": 154, "taker_buy_volume": 16067.2, "taker_buy_quote": 1725.83803}, {"ts": 1773590640000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 706.7, "quote_volume": 76.02088, "trades": 13, "taker_buy_volume": 506.3, "taker_buy_quote": 54.47788}, {"ts": 1773590700000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 45636.0, "quote_volume": 4910.45729, "trades": 50, "taker_buy_volume": 26635.3, "taker_buy_quote": 2866.0005}, {"ts": 1773590760000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 13710.5, "quote_volume": 1475.25724, "trades": 19, "taker_buy_volume": 74.4, "taker_buy_quote": 8.01288}, {"ts": 1773590820000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 7945.5, "quote_volume": 855.18852, "trades": 34, "taker_buy_volume": 6803.6, "taker_buy_quote": 732.32008}, {"ts": 1773590880000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 11361.8, "quote_volume": 1222.86525, "trades": 35, "taker_buy_volume": 1203.9, "taker_buy_quote": 129.65562}, {"ts": 1773590940000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 12245.9, "quote_volume": 1316.73251, "trades": 10, "taker_buy_volume": 2982.6, "taker_buy_quote": 320.92776}, {"ts": 1773591000000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 23854.8, "quote_volume": 2564.44128, "trades": 26, "taker_buy_volume": 12916.1, "taker_buy_quote": 1388.53103}, {"ts": 1773591060000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 15704.5, "quote_volume": 1688.89254, "trades": 56, "taker_buy_volume": 2491.0, "taker_buy_quote": 268.01529}, {"ts": 1773591120000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 1763.1, "quote_volume": 189.72177, "trades": 13, "taker_buy_volume": 1596.1, "taker_buy_quote": 171.75257}, {"ts": 1773591180000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 8578.8, "quote_volume": 923.99576, "trades": 19, "taker_buy_volume": 8252.5, "taker_buy_quote": 888.85325}, {"ts": 1773591240000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 41181.3, "quote_volume": 4435.23228, "trades": 39, "taker_buy_volume": 15660.5, "taker_buy_quote": 1686.64212}, {"ts": 1773591300000, "open": 0.1077, "high": 0.1078, "low": 0.1074, "close": 0.1074, "volume": 55585.0, "quote_volume": 5984.77804, "trades": 92, "taker_buy_volume": 18802.2, "taker_buy_quote": 2025.46418}, {"ts": 1773591360000, "open": 0.1075, "high": 0.1075, "low": 0.1064, "close": 0.1067, "volume": 280278.7, "quote_volume": 29951.15709, "trades": 356, "taker_buy_volume": 62840.6, "taker_buy_quote": 6715.16782}, {"ts": 1773591420000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 26986.4, "quote_volume": 2879.36518, "trades": 44, "taker_buy_volume": 21685.9, "taker_buy_quote": 2313.88553}, {"ts": 1773591480000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 26073.6, "quote_volume": 2782.06061, "trades": 40, "taker_buy_volume": 10753.6, "taker_buy_quote": 1147.41661}, {"ts": 1773591540000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 11864.1, "quote_volume": 1268.31889, "trades": 49, "taker_buy_volume": 9765.7, "taker_buy_quote": 1043.81065}, {"ts": 1773591600000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 372.5, "quote_volume": 39.8575, "trades": 2, "taker_buy_volume": 372.5, "taker_buy_quote": 39.8575}, {"ts": 1773591660000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1069, "volume": 36883.7, "quote_volume": 3940.4484, "trades": 43, "taker_buy_volume": 16920.1, "taker_buy_quote": 1807.44128}, {"ts": 1773591720000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 14755.8, "quote_volume": 1577.89724, "trades": 46, "taker_buy_volume": 13516.7, "taker_buy_quote": 1445.43745}, {"ts": 1773591780000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 18469.2, "quote_volume": 1976.21375, "trades": 67, "taker_buy_volume": 16743.9, "taker_buy_quote": 1791.60665}, {"ts": 1773591840000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 443.7, "quote_volume": 47.4759, "trades": 2, "taker_buy_volume": 443.7, "taker_buy_quote": 47.4759}, {"ts": 1773591900000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 39085.3, "quote_volume": 4176.51259, "trades": 52, "taker_buy_volume": 25604.8, "taker_buy_quote": 2736.15164}, {"ts": 1773591960000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 6861.1, "quote_volume": 732.76548, "trades": 13, "taker_buy_volume": 5980.1, "taker_buy_quote": 638.67468}, {"ts": 1773592020000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 11289.4, "quote_volume": 1206.31222, "trades": 20, "taker_buy_volume": 11289.4, "taker_buy_quote": 1206.31222}, {"ts": 1773592080000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 1505.1, "quote_volume": 160.96329, "trades": 12, "taker_buy_volume": 1505.1, "taker_buy_quote": 160.96329}, {"ts": 1773592140000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 109272.7, "quote_volume": 11674.68218, "trades": 90, "taker_buy_volume": 50348.5, "taker_buy_quote": 5380.09539}, {"ts": 1773592200000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 31626.7, "quote_volume": 3372.858, "trades": 82, "taker_buy_volume": 9527.8, "taker_buy_quote": 1015.95538}, {"ts": 1773592260000, "open": 0.1066, "high": 0.1066, "low": 0.1063, "close": 0.1065, "volume": 58468.1, "quote_volume": 6227.23089, "trades": 221, "taker_buy_volume": 29015.9, "taker_buy_quote": 3090.30278}, {"ts": 1773592320000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 34929.4, "quote_volume": 3721.86873, "trades": 90, "taker_buy_volume": 12640.7, "taker_buy_quote": 1347.62272}, {"ts": 1773592380000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 69902.1, "quote_volume": 7450.53792, "trades": 154, "taker_buy_volume": 30658.9, "taker_buy_quote": 3268.84882}, {"ts": 1773592440000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 33318.2, "quote_volume": 3551.34443, "trades": 36, "taker_buy_volume": 14196.9, "taker_buy_quote": 1513.38954}, {"ts": 1773592500000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 14106.2, "quote_volume": 1503.88276, "trades": 32, "taker_buy_volume": 2029.9, "taker_buy_quote": 216.54075}, {"ts": 1773592560000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 15183.2, "quote_volume": 1621.50945, "trades": 46, "taker_buy_volume": 10274.0, "taker_buy_quote": 1097.2713}, {"ts": 1773592620000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 10028.3, "quote_volume": 1070.01961, "trades": 26, "taker_buy_volume": 823.6, "taker_buy_quote": 87.87812}, {"ts": 1773592680000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 12554.7, "quote_volume": 1340.84791, "trades": 28, "taker_buy_volume": 928.5, "taker_buy_quote": 99.16975}, {"ts": 1773592740000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 2178.1, "quote_volume": 232.59941, "trades": 24, "taker_buy_volume": 736.7, "taker_buy_quote": 78.67956}, {"ts": 1773592800000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 45276.1, "quote_volume": 4832.12648, "trades": 65, "taker_buy_volume": 30466.4, "taker_buy_quote": 3251.87396}, {"ts": 1773592860000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 2580.0, "quote_volume": 275.31238, "trades": 14, "taker_buy_volume": 263.8, "taker_buy_quote": 28.17384}, {"ts": 1773592920000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 8556.0, "quote_volume": 912.93343, "trades": 26, "taker_buy_volume": 472.9, "taker_buy_quote": 50.46666}, {"ts": 1773592980000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 653.6, "quote_volume": 69.74942, "trades": 7, "taker_buy_volume": 550.6, "taker_buy_quote": 58.75932}, {"ts": 1773593040000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 541.5, "quote_volume": 57.77203, "trades": 8, "taker_buy_volume": 149.9, "taker_buy_quote": 16.00268}, {"ts": 1773593100000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 37730.7, "quote_volume": 4025.87357, "trades": 41, "taker_buy_volume": 25517.5, "taker_buy_quote": 2722.72513}, {"ts": 1773593160000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 9000.1, "quote_volume": 960.00964, "trades": 16, "taker_buy_volume": 6058.6, "taker_buy_quote": 646.45262}, {"ts": 1773593220000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 2301.4, "quote_volume": 245.34745, "trades": 11, "taker_buy_volume": 2301.4, "taker_buy_quote": 245.34745}, {"ts": 1773593280000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 16610.6, "quote_volume": 1772.34259, "trades": 56, "taker_buy_volume": 7413.2, "taker_buy_quote": 790.98844}, {"ts": 1773593340000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 12858.5, "quote_volume": 1370.90335, "trades": 17, "taker_buy_volume": 7699.3, "taker_buy_quote": 820.93263}, {"ts": 1773593400000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 61245.2, "quote_volume": 6522.62083, "trades": 71, "taker_buy_volume": 11518.3, "taker_buy_quote": 1226.70598}, {"ts": 1773593460000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 14171.9, "quote_volume": 1506.62524, "trades": 106, "taker_buy_volume": 8659.5, "taker_buy_quote": 920.50485}, {"ts": 1773593520000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 89453.3, "quote_volume": 9524.56291, "trades": 101, "taker_buy_volume": 62547.0, "taker_buy_quote": 6661.07908}, {"ts": 1773593580000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 6286.6, "quote_volume": 669.04583, "trades": 19, "taker_buy_volume": 316.3, "taker_buy_quote": 33.69279}, {"ts": 1773593640000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 6579.6, "quote_volume": 700.71802, "trades": 16, "taker_buy_volume": 6139.2, "taker_buy_quote": 653.8248}, {"ts": 1773593700000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 29214.4, "quote_volume": 3113.74983, "trades": 56, "taker_buy_volume": 14768.1, "taker_buy_quote": 1573.89173}, {"ts": 1773593760000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 9049.0, "quote_volume": 962.81967, "trades": 19, "taker_buy_volume": 508.9, "taker_buy_quote": 54.15303}, {"ts": 1773593820000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 27056.8, "quote_volume": 2883.10727, "trades": 39, "taker_buy_volume": 26437.2, "taker_buy_quote": 2817.06541}, {"ts": 1773593880000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 197.8, "quote_volume": 21.08548, "trades": 3, "taker_buy_volume": 197.8, "taker_buy_quote": 21.08548}, {"ts": 1773593940000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 32078.4, "quote_volume": 3422.63789, "trades": 50, "taker_buy_volume": 8126.9, "taker_buy_quote": 867.02221}, {"ts": 1773594000000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 46309.6, "quote_volume": 4949.49832, "trades": 73, "taker_buy_volume": 26595.6, "taker_buy_quote": 2842.78442}, {"ts": 1773594060000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 43061.9, "quote_volume": 4607.53996, "trades": 65, "taker_buy_volume": 13774.2, "taker_buy_quote": 1473.76446}, {"ts": 1773594120000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 17405.9, "quote_volume": 1860.73356, "trades": 35, "taker_buy_volume": 1462.0, "taker_buy_quote": 156.33065}, {"ts": 1773594180000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 30769.8, "quote_volume": 3289.94596, "trades": 37, "taker_buy_volume": 21522.4, "taker_buy_quote": 2301.39206}, {"ts": 1773594240000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 22580.8, "quote_volume": 2420.48831, "trades": 51, "taker_buy_volume": 8467.6, "taker_buy_quote": 907.55944}, {"ts": 1773594300000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 19524.7, "quote_volume": 2093.04784, "trades": 28, "taker_buy_volume": 7880.3, "taker_buy_quote": 844.76816}, {"ts": 1773594360000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 9767.9, "quote_volume": 1047.09274, "trades": 21, "taker_buy_volume": 1230.8, "taker_buy_quote": 131.94176}, {"ts": 1773594420000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 14118.7, "quote_volume": 1513.84646, "trades": 36, "taker_buy_volume": 9423.7, "taker_buy_quote": 1010.47845}, {"ts": 1773594480000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1831.0, "quote_volume": 196.41791, "trades": 13, "taker_buy_volume": 1347.1, "taker_buy_quote": 144.54383}, {"ts": 1773594540000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 3139.5, "quote_volume": 336.75352, "trades": 17, "taker_buy_volume": 1991.2, "taker_buy_quote": 213.65576}, {"ts": 1773594600000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 5702.2, "quote_volume": 611.27584, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594660000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 5775.4, "quote_volume": 619.09952, "trades": 20, "taker_buy_volume": 2948.5, "taker_buy_quote": 316.0792}, {"ts": 1773594720000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 9891.4, "quote_volume": 1059.41361, "trades": 27, "taker_buy_volume": 7670.0, "taker_buy_quote": 821.50167}, {"ts": 1773594780000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 436.1, "quote_volume": 46.72288, "trades": 5, "taker_buy_volume": 165.7, "taker_buy_quote": 17.76304}, {"ts": 1773594840000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 5655.9, "quote_volume": 606.72256, "trades": 21, "taker_buy_volume": 5488.1, "taker_buy_quote": 588.75118}, {"ts": 1773594900000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 13508.4, "quote_volume": 1449.44108, "trades": 19, "taker_buy_volume": 1775.6, "taker_buy_quote": 190.52188}, {"ts": 1773594960000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2086.4, "quote_volume": 223.80375, "trades": 21, "taker_buy_volume": 1416.7, "taker_buy_quote": 152.01191}, {"ts": 1773595020000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 57063.3, "quote_volume": 6112.72345, "trades": 80, "taker_buy_volume": 24817.9, "taker_buy_quote": 2658.52567}, {"ts": 1773595080000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1676.6, "quote_volume": 179.67639, "trades": 13, "taker_buy_volume": 1125.3, "taker_buy_quote": 120.63216}, {"ts": 1773595140000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 19523.8, "quote_volume": 2092.96971, "trades": 37, "taker_buy_volume": 14933.6, "taker_buy_quote": 1600.93598}, {"ts": 1773595200000, "open": 0.1073, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 270538.3, "quote_volume": 29035.87597, "trades": 171, "taker_buy_volume": 181972.6, "taker_buy_quote": 19529.78605}, {"ts": 1773595260000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 15949.7, "quote_volume": 1711.4368, "trades": 56, "taker_buy_volume": 8761.0, "taker_buy_quote": 940.09674}, {"ts": 1773595320000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 28394.7, "quote_volume": 3046.5538, "trades": 31, "taker_buy_volume": 863.3, "taker_buy_quote": 92.56506}, {"ts": 1773595380000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 27777.7, "quote_volume": 2977.83624, "trades": 41, "taker_buy_volume": 14895.0, "taker_buy_quote": 1596.82089}, {"ts": 1773595440000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 1633.3, "quote_volume": 175.2727, "trades": 17, "taker_buy_volume": 1503.3, "taker_buy_quote": 161.3367}, {"ts": 1773595500000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 832.1, "quote_volume": 89.34675, "trades": 8, "taker_buy_volume": 624.2, "taker_buy_quote": 67.03908}, {"ts": 1773595560000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 9630.2, "quote_volume": 1034.31835, "trades": 36, "taker_buy_volume": 1898.8, "taker_buy_quote": 204.00221}, {"ts": 1773595620000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 14284.4, "quote_volume": 1532.72344, "trades": 26, "taker_buy_volume": 7801.1, "taker_buy_quote": 837.06535}, {"ts": 1773595680000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 2081.0, "quote_volume": 223.26923, "trades": 18, "taker_buy_volume": 1119.7, "taker_buy_quote": 120.17317}, {"ts": 1773595740000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 7147.1, "quote_volume": 766.87158, "trades": 24, "taker_buy_volume": 6564.1, "taker_buy_quote": 704.35255}, {"ts": 1773595800000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 19159.3, "quote_volume": 2057.71634, "trades": 34, "taker_buy_volume": 14986.3, "taker_buy_quote": 1609.57394}, {"ts": 1773595860000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 6899.8, "quote_volume": 740.98983, "trades": 28, "taker_buy_volume": 788.4, "taker_buy_quote": 84.68851}, {"ts": 1773595920000, "open": 0.1073, "high": 0.1074, "low": 0.107, "close": 0.107, "volume": 40645.1, "quote_volume": 4357.11791, "trades": 124, "taker_buy_volume": 7428.1, "taker_buy_quote": 797.06418}, {"ts": 1773595980000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 84157.7, "quote_volume": 8996.75521, "trades": 102, "taker_buy_volume": 17546.8, "taker_buy_quote": 1875.01471}, {"ts": 1773596040000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 17502.9, "quote_volume": 1871.00421, "trades": 31, "taker_buy_volume": 16303.8, "taker_buy_quote": 1742.87622}, {"ts": 1773596100000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 12218.1, "quote_volume": 1306.04549, "trades": 39, "taker_buy_volume": 2638.4, "taker_buy_quote": 282.04496}, {"ts": 1773596160000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1068, "volume": 23669.1, "quote_volume": 2529.15211, "trades": 60, "taker_buy_volume": 9569.1, "taker_buy_quote": 1022.13408}, {"ts": 1773596220000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 1421.0, "quote_volume": 151.74211, "trades": 15, "taker_buy_volume": 667.3, "taker_buy_quote": 71.27485}, {"ts": 1773596280000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 11235.0, "quote_volume": 1201.0384, "trades": 39, "taker_buy_volume": 10934.3, "taker_buy_quote": 1168.89357}, {"ts": 1773596340000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 1107.6, "quote_volume": 118.38002, "trades": 10, "taker_buy_volume": 242.5, "taker_buy_quote": 25.92325}, {"ts": 1773596400000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 11841.7, "quote_volume": 1265.87755, "trades": 26, "taker_buy_volume": 11293.5, "taker_buy_quote": 1207.29852}, {"ts": 1773596460000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 1023.8, "quote_volume": 109.48744, "trades": 15, "taker_buy_volume": 432.2, "taker_buy_quote": 46.2454}, {"ts": 1773596520000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 8940.5, "quote_volume": 955.72316, "trades": 12, "taker_buy_volume": 81.3, "taker_buy_quote": 8.69097}, {"ts": 1773596580000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 82.9, "quote_volume": 8.86201, "trades": 1, "taker_buy_volume": 82.9, "taker_buy_quote": 8.86201}, {"ts": 1773596640000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 5356.9, "quote_volume": 572.66027, "trades": 14, "taker_buy_volume": 5199.9, "taker_buy_quote": 555.87697}, {"ts": 1773596700000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 30926.5, "quote_volume": 3306.78557, "trades": 39, "taker_buy_volume": 23468.0, "taker_buy_quote": 2509.47514}, {"ts": 1773596760000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 28888.5, "quote_volume": 3089.59305, "trades": 37, "taker_buy_volume": 16885.1, "taker_buy_quote": 1805.6172}, {"ts": 1773596820000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 3563.1, "quote_volume": 380.90106, "trades": 15, "taker_buy_volume": 2936.8, "taker_buy_quote": 313.94959}, {"ts": 1773596880000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 3263.5, "quote_volume": 348.8775, "trades": 12, "taker_buy_volume": 3263.5, "taker_buy_quote": 348.8775}, {"ts": 1773596940000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 25135.3, "quote_volume": 2689.46254, "trades": 37, "taker_buy_volume": 17221.3, "taker_buy_quote": 1842.68423}, {"ts": 1773597000000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 15436.9, "quote_volume": 1651.72691, "trades": 34, "taker_buy_volume": 5757.2, "taker_buy_quote": 616.0204}, {"ts": 1773597060000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 10102.1, "quote_volume": 1080.91513, "trades": 21, "taker_buy_volume": 1074.4, "taker_buy_quote": 114.9608}, {"ts": 1773597120000, "open": 0.107, "high": 0.1076, "low": 0.107, "close": 0.1076, "volume": 130556.9, "quote_volume": 14010.48806, "trades": 188, "taker_buy_volume": 57388.0, "taker_buy_quote": 6161.61678}, {"ts": 1773597180000, "open": 0.1076, "high": 0.108, "low": 0.1076, "close": 0.1079, "volume": 128006.1, "quote_volume": 13798.84775, "trades": 227, "taker_buy_volume": 62247.1, "taker_buy_quote": 6714.02294}, {"ts": 1773597240000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 107876.4, "quote_volume": 11647.83997, "trades": 168, "taker_buy_volume": 41608.9, "taker_buy_quote": 4493.40319}, {"ts": 1773597300000, "open": 0.1079, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 103731.0, "quote_volume": 11186.84986, "trades": 112, "taker_buy_volume": 51724.2, "taker_buy_quote": 5582.59}, {"ts": 1773597360000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 24459.6, "quote_volume": 2632.69119, "trades": 59, "taker_buy_volume": 22963.0, "taker_buy_quote": 2471.59847}, {"ts": 1773597420000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 4756.4, "quote_volume": 512.27411, "trades": 27, "taker_buy_volume": 4117.5, "taker_buy_quote": 443.48791}, {"ts": 1773597480000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 2131.8, "quote_volume": 229.37787, "trades": 20, "taker_buy_volume": 318.2, "taker_buy_quote": 34.27014}, {"ts": 1773597540000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 1778.1, "quote_volume": 191.33175, "trades": 23, "taker_buy_volume": 1132.0, "taker_buy_quote": 121.81139}, {"ts": 1773597600000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 50934.5, "quote_volume": 5478.69118, "trades": 38, "taker_buy_volume": 6424.2, "taker_buy_quote": 691.31487}, {"ts": 1773597660000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 4348.1, "quote_volume": 467.4449, "trades": 25, "taker_buy_volume": 3952.9, "taker_buy_quote": 424.9609}, {"ts": 1773597720000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 1673.2, "quote_volume": 179.97099, "trades": 15, "taker_buy_volume": 1019.9, "taker_buy_quote": 109.74124}, {"ts": 1773597780000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 7155.0, "quote_volume": 769.1425, "trades": 12, "taker_buy_volume": 938.9, "taker_buy_quote": 100.93175}, {"ts": 1773597840000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 17520.9, "quote_volume": 1884.2883, "trades": 38, "taker_buy_volume": 8855.0, "taker_buy_quote": 952.70405}, {"ts": 1773597900000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 1954.4, "quote_volume": 210.09269, "trades": 16, "taker_buy_volume": 1592.1, "taker_buy_quote": 171.1611}, {"ts": 1773597960000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 56163.2, "quote_volume": 6040.43075, "trades": 107, "taker_buy_volume": 11629.3, "taker_buy_quote": 1250.73139}, {"ts": 1773598020000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 14955.7, "quote_volume": 1607.76705, "trades": 85, "taker_buy_volume": 8826.4, "taker_buy_quote": 948.8673}, {"ts": 1773598080000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 10540.6, "quote_volume": 1133.45917, "trades": 32, "taker_buy_volume": 10327.0, "taker_buy_quote": 1110.47581}, {"ts": 1773598140000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 3700.3, "quote_volume": 398.27716, "trades": 40, "taker_buy_volume": 1651.0, "taker_buy_quote": 177.75914}, {"ts": 1773598200000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 25631.8, "quote_volume": 2755.39596, "trades": 84, "taker_buy_volume": 18594.0, "taker_buy_quote": 1998.86636}, {"ts": 1773598260000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 2240.2, "quote_volume": 240.95667, "trades": 22, "taker_buy_volume": 1351.7, "taker_buy_quote": 145.44292}, {"ts": 1773598320000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 12199.3, "quote_volume": 1312.61222, "trades": 57, "taker_buy_volume": 9152.0, "taker_buy_quote": 984.77705}, {"ts": 1773598380000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 8024.0, "quote_volume": 862.69832, "trades": 22, "taker_buy_volume": 1183.2, "taker_buy_quote": 127.31232}, {"ts": 1773598440000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 3528.8, "quote_volume": 379.52107, "trades": 32, "taker_buy_volume": 1750.7, "taker_buy_quote": 188.37532}, {"ts": 1773598500000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 20297.9, "quote_volume": 2182.04119, "trades": 55, "taker_buy_volume": 5987.8, "taker_buy_quote": 643.7365}, {"ts": 1773598560000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 7997.8, "quote_volume": 859.73299, "trades": 30, "taker_buy_volume": 678.5, "taker_buy_quote": 72.94902}, {"ts": 1773598620000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 23743.8, "quote_volume": 2552.52046, "trades": 37, "taker_buy_volume": 14139.3, "taker_buy_quote": 1520.04681}, {"ts": 1773598680000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 11785.8, "quote_volume": 1268.19885, "trades": 54, "taker_buy_volume": 1558.9, "taker_buy_quote": 167.78441}, {"ts": 1773598740000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 2499.9, "quote_volume": 268.90188, "trades": 24, "taker_buy_volume": 1626.3, "taker_buy_quote": 174.98988}, {"ts": 1773598800000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 23343.2, "quote_volume": 2509.4299, "trades": 31, "taker_buy_volume": 8588.3, "taker_buy_quote": 923.29704}, {"ts": 1773598860000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 11757.6, "quote_volume": 1263.93996, "trades": 60, "taker_buy_volume": 1334.2, "taker_buy_quote": 143.43386}, {"ts": 1773598920000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 2551.8, "quote_volume": 274.54573, "trades": 27, "taker_buy_volume": 2086.8, "taker_buy_quote": 224.53968}, {"ts": 1773598980000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 11170.5, "quote_volume": 1200.04644, "trades": 43, "taker_buy_volume": 7836.0, "taker_buy_quote": 841.60684}, {"ts": 1773599040000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 18714.6, "quote_volume": 2009.984, "trades": 130, "taker_buy_volume": 1499.4, "taker_buy_quote": 161.08978}, {"ts": 1773599100000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 27061.3, "quote_volume": 2906.27438, "trades": 38, "taker_buy_volume": 13619.5, "taker_buy_quote": 1462.7343}, {"ts": 1773599160000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 10978.2, "quote_volume": 1178.82295, "trades": 24, "taker_buy_volume": 871.4, "taker_buy_quote": 93.58836}, {"ts": 1773599220000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 9575.7, "quote_volume": 1028.4786, "trades": 13, "taker_buy_volume": 9092.1, "taker_buy_quote": 976.53996}, {"ts": 1773599280000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 3720.4, "quote_volume": 399.58594, "trades": 14, "taker_buy_volume": 530.7, "taker_buy_quote": 57.01216}, {"ts": 1773599340000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 7947.2, "quote_volume": 853.32903, "trades": 21, "taker_buy_volume": 5944.7, "taker_buy_quote": 638.46078}, {"ts": 1773599400000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 9983.7, "quote_volume": 1073.96432, "trades": 31, "taker_buy_volume": 7379.8, "taker_buy_quote": 794.01787}, {"ts": 1773599460000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 20737.3, "quote_volume": 2231.74647, "trades": 38, "taker_buy_volume": 7584.0, "taker_buy_quote": 816.78322}, {"ts": 1773599520000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 22926.8, "quote_volume": 2467.06651, "trades": 38, "taker_buy_volume": 2394.9, "taker_buy_quote": 257.80394}, {"ts": 1773599580000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 2868.3, "quote_volume": 308.75693, "trades": 33, "taker_buy_volume": 1264.3, "taker_buy_quote": 136.10796}, {"ts": 1773599640000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1784.2, "quote_volume": 191.97992, "trades": 11, "taker_buy_volume": 1005.1, "taker_buy_quote": 108.14876}, {"ts": 1773599700000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 1683.0, "quote_volume": 181.08244, "trades": 16, "taker_buy_volume": 820.3, "taker_buy_quote": 88.26428}, {"ts": 1773599760000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 1055.6, "quote_volume": 113.58957, "trades": 10, "taker_buy_volume": 985.3, "taker_buy_quote": 106.02529}, {"ts": 1773599820000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 5016.4, "quote_volume": 539.76464, "trades": 9, "taker_buy_volume": 59.4, "taker_buy_quote": 6.39144}, {"ts": 1773599880000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 23157.6, "quote_volume": 2491.75776, "trades": 24, "taker_buy_volume": 10128.1, "taker_buy_quote": 1089.78356}, {"ts": 1773599940000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 4288.6, "quote_volume": 460.83443, "trades": 15, "taker_buy_volume": 249.6, "taker_buy_quote": 26.832}, {"ts": 1773600000000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 304.5, "quote_volume": 32.72632, "trades": 4, "taker_buy_volume": 230.2, "taker_buy_quote": 24.7465}, {"ts": 1773600060000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 1594.9, "quote_volume": 171.34156, "trades": 6, "taker_buy_volume": 493.0, "taker_buy_quote": 52.9975}, {"ts": 1773600120000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 1104.6, "quote_volume": 118.64038, "trades": 3, "taker_buy_volume": 63.4, "taker_buy_quote": 6.8155}, {"ts": 1773600180000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 29798.4, "quote_volume": 3200.34571, "trades": 45, "taker_buy_volume": 20024.3, "taker_buy_quote": 2150.61783}, {"ts": 1773600240000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 19502.6, "quote_volume": 2094.59606, "trades": 25, "taker_buy_volume": 12637.5, "taker_buy_quote": 1357.28432}, {"ts": 1773600300000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 5618.8, "quote_volume": 603.32797, "trades": 15, "taker_buy_volume": 78.1, "taker_buy_quote": 8.38794}, {"ts": 1773600360000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 27802.2, "quote_volume": 2982.8848, "trades": 56, "taker_buy_volume": 10568.5, "taker_buy_quote": 1134.00005}, {"ts": 1773600420000, "open": 0.1071, "high": 0.1072, "low": 0.1066, "close": 0.1068, "volume": 112279.2, "quote_volume": 12008.7806, "trades": 209, "taker_buy_volume": 47841.0, "taker_buy_quote": 5115.29115}, {"ts": 1773600480000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 27579.3, "quote_volume": 2944.35308, "trades": 54, "taker_buy_volume": 8446.6, "taker_buy_quote": 902.02584}, {"ts": 1773600540000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 67845.6, "quote_volume": 7239.87428, "trades": 130, "taker_buy_volume": 38723.5, "taker_buy_quote": 4132.46568}, {"ts": 1773600600000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 14266.6, "quote_volume": 1522.24622, "trades": 32, "taker_buy_volume": 9459.5, "taker_buy_quote": 1009.32865}, {"ts": 1773600660000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1066, "volume": 15535.9, "quote_volume": 1656.38479, "trades": 31, "taker_buy_volume": 10046.6, "taker_buy_quote": 1070.98206}, {"ts": 1773600720000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 104681.3, "quote_volume": 11159.02224, "trades": 136, "taker_buy_volume": 97393.4, "taker_buy_quote": 10382.16}, {"ts": 1773600780000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 11979.1, "quote_volume": 1276.99189, "trades": 27, "taker_buy_volume": 7125.0, "taker_buy_quote": 759.55134}, {"ts": 1773600840000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 13688.2, "quote_volume": 1460.51462, "trades": 36, "taker_buy_volume": 1834.0, "taker_buy_quote": 195.69717}, {"ts": 1773600900000, "open": 0.1066, "high": 0.1067, "low": 0.1063, "close": 0.1065, "volume": 76603.7, "quote_volume": 8152.26581, "trades": 114, "taker_buy_volume": 31487.9, "taker_buy_quote": 3350.97909}, {"ts": 1773600960000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 58242.7, "quote_volume": 6198.0575, "trades": 88, "taker_buy_volume": 38208.0, "taker_buy_quote": 4065.11171}, {"ts": 1773601020000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1149.3, "quote_volume": 122.19121, "trades": 8, "taker_buy_volume": 206.2, "taker_buy_quote": 21.93968}, {"ts": 1773601080000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 10855.4, "quote_volume": 1153.97561, "trades": 22, "taker_buy_volume": 465.9, "taker_buy_quote": 49.57176}, {"ts": 1773601140000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 257442.2, "quote_volume": 27338.94204, "trades": 96, "taker_buy_volume": 6137.3, "taker_buy_quote": 652.25153}, {"ts": 1773601200000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 34479.6, "quote_volume": 3668.93747, "trades": 53, "taker_buy_volume": 33440.8, "taker_buy_quote": 3558.40915}, {"ts": 1773601260000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 1571.6, "quote_volume": 167.1991, "trades": 19, "taker_buy_volume": 60.2, "taker_buy_quote": 6.40528}, {"ts": 1773601320000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 20252.9, "quote_volume": 2154.93819, "trades": 56, "taker_buy_volume": 8145.4, "taker_buy_quote": 866.70771}, {"ts": 1773601380000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 4948.0, "quote_volume": 525.94706, "trades": 32, "taker_buy_volume": 1350.7, "taker_buy_quote": 143.6176}, {"ts": 1773601440000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 30572.0, "quote_volume": 3248.0262, "trades": 82, "taker_buy_volume": 14653.3, "taker_buy_quote": 1556.66922}, {"ts": 1773601500000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 94880.6, "quote_volume": 10076.20815, "trades": 114, "taker_buy_volume": 52233.4, "taker_buy_quote": 5547.24147}, {"ts": 1773601560000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 17596.9, "quote_volume": 1867.08973, "trades": 26, "taker_buy_volume": 929.1, "taker_buy_quote": 98.63615}, {"ts": 1773601620000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 89685.7, "quote_volume": 9505.39508, "trades": 102, "taker_buy_volume": 18044.4, "taker_buy_quote": 1912.04439}, {"ts": 1773601680000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 15638.0, "quote_volume": 1657.65498, "trades": 31, "taker_buy_volume": 9872.9, "taker_buy_quote": 1046.56245}, {"ts": 1773601740000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 3867.4, "quote_volume": 409.55766, "trades": 24, "taker_buy_volume": 737.6, "taker_buy_quote": 78.11184}, {"ts": 1773601800000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 13615.9, "quote_volume": 1441.71004, "trades": 33, "taker_buy_volume": 853.1, "taker_buy_quote": 90.38242}, {"ts": 1773601860000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 2049.2, "quote_volume": 217.0568, "trades": 12, "taker_buy_volume": 1827.9, "taker_buy_quote": 193.62113}, {"ts": 1773601920000, "open": 0.1059, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 36241.9, "quote_volume": 3839.47538, "trades": 68, "taker_buy_volume": 26931.1, "taker_buy_quote": 2853.50749}, {"ts": 1773601980000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 11381.4, "quote_volume": 1207.65556, "trades": 61, "taker_buy_volume": 2872.9, "taker_buy_quote": 304.91218}, {"ts": 1773602040000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 53578.7, "quote_volume": 5694.08261, "trades": 194, "taker_buy_volume": 24887.6, "taker_buy_quote": 2645.44378}, {"ts": 1773602100000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 3774.4, "quote_volume": 401.30372, "trades": 55, "taker_buy_volume": 1400.6, "taker_buy_quote": 148.96878}, {"ts": 1773602160000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 1896.1, "quote_volume": 201.38126, "trades": 21, "taker_buy_volume": 662.4, "taker_buy_quote": 70.34688}, {"ts": 1773602220000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 11840.6, "quote_volume": 1256.32102, "trades": 21, "taker_buy_volume": 5996.3, "taker_buy_quote": 636.25679}, {"ts": 1773602280000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 936.7, "quote_volume": 99.46907, "trades": 12, "taker_buy_volume": 852.0, "taker_buy_quote": 90.4824}, {"ts": 1773602340000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 1352.0, "quote_volume": 143.58353, "trades": 12, "taker_buy_volume": 1292.9, "taker_buy_quote": 137.31302}, {"ts": 1773602400000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 325.3, "quote_volume": 34.57939, "trades": 1, "taker_buy_volume": 325.3, "taker_buy_quote": 34.57939}, {"ts": 1773602460000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 12740.1, "quote_volume": 1354.27263, "trades": 20, "taker_buy_volume": 3683.2, "taker_buy_quote": 391.52416}, {"ts": 1773602520000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 3188.2, "quote_volume": 339.22448, "trades": 8, "taker_buy_volume": 3188.2, "taker_buy_quote": 339.22448}, {"ts": 1773602580000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 1784.2, "quote_volume": 189.83681, "trades": 17, "taker_buy_volume": 1511.0, "taker_buy_quote": 160.79565}, {"ts": 1773602640000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 30287.4, "quote_volume": 3225.61749, "trades": 25, "taker_buy_volume": 20033.2, "taker_buy_quote": 2133.54519}, {"ts": 1773602700000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 521.5, "quote_volume": 55.5919, "trades": 5, "taker_buy_volume": 521.5, "taker_buy_quote": 55.5919}, {"ts": 1773602760000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 6998.9, "quote_volume": 745.57567, "trades": 26, "taker_buy_volume": 1975.4, "taker_buy_quote": 210.56261}, {"ts": 1773602820000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 14292.0, "quote_volume": 1524.9564, "trades": 20, "taker_buy_volume": 6261.6, "taker_buy_quote": 668.11272}, {"ts": 1773602880000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 13112.2, "quote_volume": 1400.35609, "trades": 26, "taker_buy_volume": 9244.0, "taker_buy_quote": 987.2592}, {"ts": 1773602940000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 13167.8, "quote_volume": 1406.32221, "trades": 14, "taker_buy_volume": 6718.1, "taker_buy_quote": 717.51109}, {"ts": 1773603000000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 49094.7, "quote_volume": 5243.34889, "trades": 47, "taker_buy_volume": 5150.3, "taker_buy_quote": 550.09725}, {"ts": 1773603060000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1728.2, "quote_volume": 184.56151, "trades": 15, "taker_buy_volume": 1050.7, "taker_buy_quote": 112.21476}, {"ts": 1773603120000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 44575.2, "quote_volume": 4759.53547, "trades": 71, "taker_buy_volume": 24745.0, "taker_buy_quote": 2642.766}, {"ts": 1773603180000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 18809.1, "quote_volume": 2010.69279, "trades": 24, "taker_buy_volume": 7343.4, "taker_buy_quote": 785.00946}, {"ts": 1773603240000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 5838.0, "quote_volume": 624.52392, "trades": 22, "taker_buy_volume": 5242.8, "taker_buy_quote": 560.90887}, {"ts": 1773603300000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 17335.8, "quote_volume": 1853.19702, "trades": 21, "taker_buy_volume": 11834.8, "taker_buy_quote": 1265.14012}, {"ts": 1773603360000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 6075.1, "quote_volume": 649.46387, "trades": 19, "taker_buy_volume": 886.5, "taker_buy_quote": 94.81133}, {"ts": 1773603420000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 504.8, "quote_volume": 54.0043, "trades": 7, "taker_buy_volume": 411.8, "taker_buy_quote": 44.0626}, {"ts": 1773603480000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 14679.8, "quote_volume": 1569.2458, "trades": 15, "taker_buy_volume": 252.0, "taker_buy_quote": 26.9388}, {"ts": 1773603540000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 2984.1, "quote_volume": 319.2738, "trades": 39, "taker_buy_volume": 2248.4, "taker_buy_quote": 240.5539}, {"ts": 1773603600000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 364.0, "quote_volume": 38.9553, "trades": 4, "taker_buy_volume": 73.0, "taker_buy_quote": 7.8183}, {"ts": 1773603660000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 158.9, "quote_volume": 17.01819, "trades": 4, "taker_buy_volume": 158.9, "taker_buy_quote": 17.01819}, {"ts": 1773603720000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 58994.5, "quote_volume": 6317.19802, "trades": 69, "taker_buy_volume": 16903.5, "taker_buy_quote": 1811.09268}, {"ts": 1773603780000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 9057.4, "quote_volume": 970.91756, "trades": 14, "taker_buy_volume": 141.6, "taker_buy_quote": 15.17952}, {"ts": 1773603840000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 14178.5, "quote_volume": 1519.93521, "trades": 48, "taker_buy_volume": 1640.1, "taker_buy_quote": 175.82738}, {"ts": 1773603900000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 6442.1, "quote_volume": 689.95824, "trades": 13, "taker_buy_volume": 282.3, "taker_buy_quote": 30.24366}, {"ts": 1773603960000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 56.4, "quote_volume": 6.04044, "trades": 1, "taker_buy_volume": 56.4, "taker_buy_quote": 6.04044}, {"ts": 1773604020000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 5691.0, "quote_volume": 609.93887, "trades": 19, "taker_buy_volume": 5418.4, "taker_buy_quote": 580.74274}, {"ts": 1773604080000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 585.4, "quote_volume": 62.78745, "trades": 8, "taker_buy_volume": 325.7, "taker_buy_quote": 34.94761}, {"ts": 1773604140000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 547.7, "quote_volume": 58.75396, "trades": 5, "taker_buy_volume": 405.2, "taker_buy_quote": 43.47796}, {"ts": 1773604200000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 970.1, "quote_volume": 104.07796, "trades": 12, "taker_buy_volume": 832.4, "taker_buy_quote": 89.31652}, {"ts": 1773604260000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 6739.6, "quote_volume": 723.12417, "trades": 10, "taker_buy_volume": 149.4, "taker_buy_quote": 16.03807}, {"ts": 1773604320000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 563.2, "quote_volume": 60.43136, "trades": 4, "taker_buy_volume": 563.2, "taker_buy_quote": 60.43136}, {"ts": 1773604380000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1594.5, "quote_volume": 171.04776, "trades": 3, "taker_buy_volume": 1173.6, "taker_buy_quote": 125.92728}, {"ts": 1773604440000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 14519.2, "quote_volume": 1558.2875, "trades": 65, "taker_buy_volume": 2665.7, "taker_buy_quote": 286.20893}, {"ts": 1773604500000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 365.9, "quote_volume": 39.23256, "trades": 4, "taker_buy_volume": 80.8, "taker_buy_quote": 8.66984}, {"ts": 1773604560000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 138.0, "quote_volume": 14.80102, "trades": 2, "taker_buy_volume": 74.2, "taker_buy_quote": 7.96166}, {"ts": 1773604620000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 2910.2, "quote_volume": 312.36778, "trades": 30, "taker_buy_volume": 2835.7, "taker_buy_quote": 304.37393}, {"ts": 1773604680000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 7972.4, "quote_volume": 856.23576, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604740000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 76.7, "quote_volume": 8.23758, "trades": 1, "taker_buy_volume": 76.7, "taker_buy_quote": 8.23758}, {"ts": 1773604800000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 37394.5, "quote_volume": 4012.47757, "trades": 174, "taker_buy_volume": 12690.1, "taker_buy_quote": 1361.69545}, {"ts": 1773604860000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 83.4, "quote_volume": 8.94882, "trades": 2, "taker_buy_volume": 83.4, "taker_buy_quote": 8.94882}, {"ts": 1773604920000, "open": 0.1073, "high": 0.1074, "low": 0.1071, "close": 0.1073, "volume": 64117.1, "quote_volume": 6876.0632, "trades": 159, "taker_buy_volume": 36607.3, "taker_buy_quote": 3926.40459}, {"ts": 1773604980000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2113.6, "quote_volume": 226.60123, "trades": 9, "taker_buy_volume": 233.1, "taker_buy_quote": 25.01163}, {"ts": 1773605040000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 6685.3, "quote_volume": 717.15234, "trades": 34, "taker_buy_volume": 1716.5, "taker_buy_quote": 184.18045}, {"ts": 1773605100000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 25331.2, "quote_volume": 2717.74269, "trades": 25, "taker_buy_volume": 15972.5, "taker_buy_quote": 1713.84925}, {"ts": 1773605160000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 9128.7, "quote_volume": 978.64798, "trades": 10, "taker_buy_volume": 513.4, "taker_buy_quote": 55.08782}, {"ts": 1773605220000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 8032.9, "quote_volume": 861.8567, "trades": 15, "taker_buy_volume": 717.7, "taker_buy_quote": 77.03544}, {"ts": 1773605280000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 26110.8, "quote_volume": 2799.86177, "trades": 33, "taker_buy_volume": 56.5, "taker_buy_quote": 6.0568}, {"ts": 1773605340000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 12931.1, "quote_volume": 1386.21392, "trades": 30, "taker_buy_volume": 4568.3, "taker_buy_quote": 489.72176}, {"ts": 1773605400000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605460000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 736.9, "quote_volume": 78.93026, "trades": 10, "taker_buy_volume": 82.7, "taker_buy_quote": 8.86544}, {"ts": 1773605520000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2713.9, "quote_volume": 291.03161, "trades": 22, "taker_buy_volume": 2221.8, "taker_buy_quote": 238.25379}, {"ts": 1773605580000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 32101.2, "quote_volume": 3441.86266, "trades": 38, "taker_buy_volume": 25459.8, "taker_buy_quote": 2729.90458}, {"ts": 1773605640000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2015.7, "quote_volume": 216.13871, "trades": 14, "taker_buy_volume": 1003.7, "taker_buy_quote": 107.65231}, {"ts": 1773605700000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 14203.9, "quote_volume": 1523.65796, "trades": 47, "taker_buy_volume": 2160.8, "taker_buy_quote": 231.80914}, {"ts": 1773605760000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 441.5, "quote_volume": 47.38915, "trades": 6, "taker_buy_volume": 162.0, "taker_buy_quote": 17.3988}, {"ts": 1773605820000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 22449.5, "quote_volume": 2408.50949, "trades": 55, "taker_buy_volume": 17685.7, "taker_buy_quote": 1897.50013}, {"ts": 1773605880000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 9722.0, "quote_volume": 1042.21155, "trades": 44, "taker_buy_volume": 695.3, "taker_buy_quote": 74.54931}, {"ts": 1773605940000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 129.7, "quote_volume": 13.90384, "trades": 2, "taker_buy_volume": 129.7, "taker_buy_quote": 13.90384}, {"ts": 1773606000000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 71.2, "quote_volume": 7.63264, "trades": 1, "taker_buy_volume": 71.2, "taker_buy_quote": 7.63264}, {"ts": 1773606060000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 119606.5, "quote_volume": 12821.00062, "trades": 91, "taker_buy_volume": 18249.6, "taker_buy_quote": 1956.50723}, {"ts": 1773606120000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606180000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 38530.4, "quote_volume": 4127.85856, "trades": 51, "taker_buy_volume": 21845.0, "taker_buy_quote": 2340.22155}, {"ts": 1773606240000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 5714.9, "quote_volume": 612.63728, "trades": 24, "taker_buy_volume": 2875.0, "taker_buy_quote": 308.2}, {"ts": 1773606300000, "open": 0.1072, "high": 0.1072, "low": 0.1069, "close": 0.1069, "volume": 98619.4, "quote_volume": 10552.66284, "trades": 93, "taker_buy_volume": 28366.2, "taker_buy_quote": 3035.75513}, {"ts": 1773606360000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 2819.5, "quote_volume": 301.35648, "trades": 12, "taker_buy_volume": 75.3, "taker_buy_quote": 8.0571}, {"ts": 1773606420000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 622.7, "quote_volume": 66.51083, "trades": 8, "taker_buy_volume": 64.7, "taker_buy_quote": 6.91643}, {"ts": 1773606480000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 62393.0, "quote_volume": 6668.44936, "trades": 54, "taker_buy_volume": 27921.5, "taker_buy_quote": 2984.80835}, {"ts": 1773606540000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 21343.6, "quote_volume": 2279.48713, "trades": 31, "taker_buy_volume": 10698.3, "taker_buy_quote": 1142.57844}, {"ts": 1773606600000, "open": 0.1069, "high": 0.1076, "low": 0.1069, "close": 0.1075, "volume": 106348.1, "quote_volume": 11417.83778, "trades": 294, "taker_buy_volume": 50971.5, "taker_buy_quote": 5467.44409}, {"ts": 1773606660000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 88265.4, "quote_volume": 9485.16962, "trades": 126, "taker_buy_volume": 58952.9, "taker_buy_quote": 6335.51496}, {"ts": 1773606720000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 33305.9, "quote_volume": 3575.7277, "trades": 54, "taker_buy_volume": 1491.9, "taker_buy_quote": 160.15354}, {"ts": 1773606780000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 25030.1, "quote_volume": 2689.11243, "trades": 72, "taker_buy_volume": 9512.0, "taker_buy_quote": 1021.72959}, {"ts": 1773606840000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 95987.9, "quote_volume": 10299.51191, "trades": 26, "taker_buy_volume": 51434.6, "taker_buy_quote": 5518.94282}, {"ts": 1773606900000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 45079.8, "quote_volume": 4845.89252, "trades": 53, "taker_buy_volume": 35330.1, "taker_buy_quote": 3797.82674}, {"ts": 1773606960000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 16894.9, "quote_volume": 1814.51275, "trades": 42, "taker_buy_volume": 4781.8, "taker_buy_quote": 513.57462}, {"ts": 1773607020000, "open": 0.1075, "high": 0.1078, "low": 0.1075, "close": 0.1078, "volume": 55626.8, "quote_volume": 5989.88893, "trades": 104, "taker_buy_volume": 16748.7, "taker_buy_quote": 1803.29161}, {"ts": 1773607080000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 7960.5, "quote_volume": 857.34048, "trades": 28, "taker_buy_volume": 6526.1, "taker_buy_quote": 702.8656}, {"ts": 1773607140000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 50850.6, "quote_volume": 5479.30515, "trades": 74, "taker_buy_volume": 26387.5, "taker_buy_quote": 2843.24382}, {"ts": 1773607200000, "open": 0.1078, "high": 0.1078, "low": 0.1075, "close": 0.1075, "volume": 62627.8, "quote_volume": 6750.76559, "trades": 89, "taker_buy_volume": 23861.3, "taker_buy_quote": 2572.24814}, {"ts": 1773607260000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 24438.4, "quote_volume": 2625.67448, "trades": 59, "taker_buy_volume": 12323.3, "taker_buy_quote": 1323.91318}, {"ts": 1773607320000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 36901.6, "quote_volume": 3971.59136, "trades": 35, "taker_buy_volume": 32040.9, "taker_buy_quote": 3449.05633}, {"ts": 1773607380000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 7079.7, "quote_volume": 761.07412, "trades": 9, "taker_buy_volume": 63.7, "taker_buy_quote": 6.85412}, {"ts": 1773607440000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 457.0, "quote_volume": 49.12962, "trades": 8, "taker_buy_volume": 154.9, "taker_buy_quote": 16.66011}, {"ts": 1773607500000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 49875.9, "quote_volume": 5356.8795, "trades": 121, "taker_buy_volume": 27557.7, "taker_buy_quote": 2960.95888}, {"ts": 1773607560000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 6647.0, "quote_volume": 713.04282, "trades": 27, "taker_buy_volume": 4844.2, "taker_buy_quote": 519.78266}, {"ts": 1773607620000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 2583.4, "quote_volume": 277.16314, "trades": 37, "taker_buy_volume": 915.2, "taker_buy_quote": 98.20096}, {"ts": 1773607680000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 19130.1, "quote_volume": 2050.76045, "trades": 43, "taker_buy_volume": 7627.7, "taker_buy_quote": 817.70317}, {"ts": 1773607740000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 143.7, "quote_volume": 15.41901, "trades": 2, "taker_buy_volume": 143.7, "taker_buy_quote": 15.41901}, {"ts": 1773607800000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 12489.8, "quote_volume": 1340.17202, "trades": 22, "taker_buy_volume": 12285.5, "taker_buy_quote": 1318.25063}, {"ts": 1773607860000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 14025.7, "quote_volume": 1504.96785, "trades": 18, "taker_buy_volume": 183.4, "taker_buy_quote": 19.68906}, {"ts": 1773607920000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 6643.0, "quote_volume": 712.7939, "trades": 8, "taker_buy_volume": 618.3, "taker_buy_quote": 66.34359}, {"ts": 1773607980000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 28971.7, "quote_volume": 3108.66915, "trades": 30, "taker_buy_volume": 14648.2, "taker_buy_quote": 1571.7576}, {"ts": 1773608040000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 14619.1, "quote_volume": 1567.22808, "trades": 46, "taker_buy_volume": 4559.5, "taker_buy_quote": 488.84274}, {"ts": 1773608100000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 66790.4, "quote_volume": 7158.34277, "trades": 94, "taker_buy_volume": 51359.4, "taker_buy_quote": 5504.83369}, {"ts": 1773608160000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 26745.7, "quote_volume": 2867.10192, "trades": 53, "taker_buy_volume": 26374.5, "taker_buy_quote": 2827.3464}, {"ts": 1773608220000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 111414.5, "quote_volume": 11943.61855, "trades": 125, "taker_buy_volume": 73175.3, "taker_buy_quote": 7844.39216}, {"ts": 1773608280000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 16405.4, "quote_volume": 1758.63337, "trades": 32, "taker_buy_volume": 16150.3, "taker_buy_quote": 1731.31216}, {"ts": 1773608340000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 13303.9, "quote_volume": 1426.16783, "trades": 24, "taker_buy_volume": 13201.4, "taker_buy_quote": 1415.19008}, {"ts": 1773608400000, "open": 0.1072, "high": 0.1073, "low": 0.107, "close": 0.107, "volume": 43987.9, "quote_volume": 4714.56525, "trades": 90, "taker_buy_volume": 9867.2, "taker_buy_quote": 1057.89073}, {"ts": 1773608460000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 57361.6, "quote_volume": 6129.60187, "trades": 94, "taker_buy_volume": 14922.9, "taker_buy_quote": 1594.19065}, {"ts": 1773608520000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 8524.8, "quote_volume": 912.1536, "trades": 18, "taker_buy_volume": 913.2, "taker_buy_quote": 97.7124}, {"ts": 1773608580000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 456.2, "quote_volume": 48.8134, "trades": 9, "taker_buy_volume": 372.2, "taker_buy_quote": 39.8254}, {"ts": 1773608640000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 245.8, "quote_volume": 26.32518, "trades": 2, "taker_buy_volume": 245.8, "taker_buy_quote": 26.32518}, {"ts": 1773608700000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 34727.9, "quote_volume": 3715.87112, "trades": 34, "taker_buy_volume": 18541.0, "taker_buy_quote": 1983.887}, {"ts": 1773608760000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 1451.1, "quote_volume": 155.26057, "trades": 13, "taker_buy_volume": 528.7, "taker_buy_quote": 56.57791}, {"ts": 1773608820000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 169.9, "quote_volume": 18.16992, "trades": 2, "taker_buy_volume": 76.1, "taker_buy_quote": 8.1427}, {"ts": 1773608880000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 40398.1, "quote_volume": 4318.50488, "trades": 48, "taker_buy_volume": 9478.9, "taker_buy_quote": 1013.29441}, {"ts": 1773608940000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 6554.1, "quote_volume": 700.60539, "trades": 15, "taker_buy_volume": 1099.4, "taker_buy_quote": 117.52586}, {"ts": 1773609000000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 68.0, "quote_volume": 7.276, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 7.276}, {"ts": 1773609060000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 14463.0, "quote_volume": 1546.0947, "trades": 32, "taker_buy_volume": 11616.5, "taker_buy_quote": 1241.80385}, {"ts": 1773609120000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 12166.6, "quote_volume": 1300.60954, "trades": 41, "taker_buy_volume": 6652.7, "taker_buy_quote": 711.17363}, {"ts": 1773609180000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 16361.8, "quote_volume": 1747.45683, "trades": 46, "taker_buy_volume": 924.8, "taker_buy_quote": 98.78523}, {"ts": 1773609240000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 676.1, "quote_volume": 72.25548, "trades": 10, "taker_buy_volume": 480.0, "taker_buy_quote": 51.312}, {"ts": 1773609300000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 30638.6, "quote_volume": 3275.26457, "trades": 56, "taker_buy_volume": 19722.7, "taker_buy_quote": 2108.36486}, {"ts": 1773609360000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 781.1, "quote_volume": 83.53335, "trades": 13, "taker_buy_volume": 584.9, "taker_buy_quote": 62.55957}, {"ts": 1773609420000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 5514.8, "quote_volume": 589.53212, "trades": 19, "taker_buy_volume": 3219.1, "taker_buy_quote": 344.12179}, {"ts": 1773609480000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 498.9, "quote_volume": 53.34952, "trades": 8, "taker_buy_volume": 171.1, "taker_buy_quote": 18.3077}, {"ts": 1773609540000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 563.7, "quote_volume": 60.29279, "trades": 9, "taker_buy_volume": 332.6, "taker_buy_quote": 35.5882}, {"ts": 1773609600000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 11477.2, "quote_volume": 1228.02352, "trades": 30, "taker_buy_volume": 1733.8, "taker_buy_quote": 185.5166}, {"ts": 1773609660000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 5490.1, "quote_volume": 586.9001, "trades": 59, "taker_buy_volume": 2881.5, "taker_buy_quote": 308.04076}, {"ts": 1773609720000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 7193.1, "quote_volume": 769.66986, "trades": 20, "taker_buy_volume": 1250.4, "taker_buy_quote": 133.80096}, {"ts": 1773609780000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 4312.3, "quote_volume": 461.4161, "trades": 11, "taker_buy_volume": 3747.3, "taker_buy_quote": 400.9611}, {"ts": 1773609840000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 2002.0, "quote_volume": 214.21166, "trades": 29, "taker_buy_volume": 360.9, "taker_buy_quote": 38.6219}, {"ts": 1773609900000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 1122.9, "quote_volume": 120.16897, "trades": 12, "taker_buy_volume": 1020.3, "taker_buy_quote": 109.19077}, {"ts": 1773609960000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 39195.3, "quote_volume": 4197.90163, "trades": 117, "taker_buy_volume": 27298.0, "taker_buy_quote": 2923.7008}, {"ts": 1773610020000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 7543.1, "quote_volume": 807.84652, "trades": 42, "taker_buy_volume": 5375.6, "taker_buy_quote": 575.72676}, {"ts": 1773610080000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 18767.3, "quote_volume": 2008.10776, "trades": 38, "taker_buy_volume": 1128.9, "taker_buy_quote": 120.79896}, {"ts": 1773610140000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 617.3, "quote_volume": 66.02342, "trades": 6, "taker_buy_volume": 340.5, "taker_buy_quote": 36.4335}, {"ts": 1773610200000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 4853.8, "quote_volume": 519.48738, "trades": 26, "taker_buy_volume": 4086.3, "taker_buy_quote": 437.34064}, {"ts": 1773610260000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 210.7, "quote_volume": 22.56597, "trades": 3, "taker_buy_volume": 210.7, "taker_buy_quote": 22.56597}, {"ts": 1773610320000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 28888.2, "quote_volume": 3091.56252, "trades": 85, "taker_buy_volume": 13216.5, "taker_buy_quote": 1414.64625}, {"ts": 1773610380000, "open": 0.1071, "high": 0.1074, "low": 0.1071, "close": 0.1073, "volume": 36195.4, "quote_volume": 3882.2459, "trades": 81, "taker_buy_volume": 12222.2, "taker_buy_quote": 1311.07782}, {"ts": 1773610440000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 25519.2, "quote_volume": 2738.22796, "trades": 39, "taker_buy_volume": 11871.3, "taker_buy_quote": 1273.81765}, {"ts": 1773610500000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 10291.8, "quote_volume": 1105.35982, "trades": 28, "taker_buy_volume": 9886.7, "taker_buy_quote": 1061.89268}, {"ts": 1773610560000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 3397.8, "quote_volume": 365.00923, "trades": 23, "taker_buy_volume": 1182.2, "taker_buy_quote": 127.04485}, {"ts": 1773610620000, "open": 0.1075, "high": 0.108, "low": 0.1075, "close": 0.1079, "volume": 104080.7, "quote_volume": 11213.32417, "trades": 144, "taker_buy_volume": 85777.2, "taker_buy_quote": 9240.28292}, {"ts": 1773610680000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 21702.3, "quote_volume": 2342.56569, "trades": 55, "taker_buy_volume": 14974.9, "taker_buy_quote": 1616.67923}, {"ts": 1773610740000, "open": 0.108, "high": 0.1083, "low": 0.1079, "close": 0.108, "volume": 83446.9, "quote_volume": 9029.75394, "trades": 77, "taker_buy_volume": 62829.7, "taker_buy_quote": 6798.17286}, {"ts": 1773610800000, "open": 0.108, "high": 0.1081, "low": 0.1078, "close": 0.108, "volume": 164224.7, "quote_volume": 17730.10793, "trades": 253, "taker_buy_volume": 105254.1, "taker_buy_quote": 11364.35225}, {"ts": 1773610860000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 20909.0, "quote_volume": 2258.12931, "trades": 50, "taker_buy_volume": 17829.5, "taker_buy_quote": 1925.59846}, {"ts": 1773610920000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 25558.8, "quote_volume": 2760.3836, "trades": 40, "taker_buy_volume": 15441.8, "taker_buy_quote": 1667.76002}, {"ts": 1773610980000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 27722.4, "quote_volume": 2993.76001, "trades": 42, "taker_buy_volume": 19344.5, "taker_buy_quote": 2089.21837}, {"ts": 1773611040000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 29752.3, "quote_volume": 3210.29335, "trades": 16, "taker_buy_volume": 330.1, "taker_buy_quote": 35.63797}, {"ts": 1773611100000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 21815.1, "quote_volume": 2353.8491, "trades": 27, "taker_buy_volume": 21076.1, "taker_buy_quote": 2274.13659}, {"ts": 1773611160000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 11701.7, "quote_volume": 1261.50147, "trades": 20, "taker_buy_volume": 307.0, "taker_buy_quote": 33.13794}, {"ts": 1773611220000, "open": 0.1078, "high": 0.1078, "low": 0.1075, "close": 0.1075, "volume": 2060.6, "quote_volume": 221.82581, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611280000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 46649.5, "quote_volume": 5014.82125, "trades": 4, "taker_buy_volume": 46649.5, "taker_buy_quote": 5014.82125}, {"ts": 1773611340000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 3691.7, "quote_volume": 396.36714, "trades": 11, "taker_buy_volume": 1858.7, "taker_buy_quote": 199.62438}, {"ts": 1773611400000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 48659.7, "quote_volume": 5226.05178, "trades": 6, "taker_buy_volume": 48659.7, "taker_buy_quote": 5226.05178}, {"ts": 1773611460000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 57.1, "quote_volume": 6.13254, "trades": 1, "taker_buy_volume": 57.1, "taker_buy_quote": 6.13254}, {"ts": 1773611520000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 32740.6, "quote_volume": 3513.06638, "trades": 52, "taker_buy_volume": 12687.3, "taker_buy_quote": 1361.34729}, {"ts": 1773611580000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 459.0, "quote_volume": 49.2507, "trades": 6, "taker_buy_volume": 459.0, "taker_buy_quote": 49.2507}, {"ts": 1773611640000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 151035.4, "quote_volume": 16206.19308, "trades": 17, "taker_buy_volume": 151035.4, "taker_buy_quote": 16206.19308}, {"ts": 1773611700000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 1837.3, "quote_volume": 197.52688, "trades": 8, "taker_buy_volume": 1837.3, "taker_buy_quote": 197.52688}, {"ts": 1773611760000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 10336.1, "quote_volume": 1112.15538, "trades": 23, "taker_buy_volume": 7365.6, "taker_buy_quote": 792.53856}, {"ts": 1773611820000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 2559.8, "quote_volume": 275.19856, "trades": 37, "taker_buy_volume": 574.8, "taker_buy_quote": 61.83601}, {"ts": 1773611880000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 13063.4, "quote_volume": 1403.74558, "trades": 135, "taker_buy_volume": 4996.2, "taker_buy_quote": 536.68821}, {"ts": 1773611940000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 6711.4, "quote_volume": 721.51157, "trades": 24, "taker_buy_volume": 658.5, "taker_buy_quote": 70.82482}, {"ts": 1773612000000, "open": 0.1075, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 14962.9, "quote_volume": 1608.08881, "trades": 67, "taker_buy_volume": 6428.3, "taker_buy_quote": 691.43135}, {"ts": 1773612060000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 26007.0, "quote_volume": 2795.58556, "trades": 38, "taker_buy_volume": 6265.7, "taker_buy_quote": 673.51728}, {"ts": 1773612120000, "open": 0.1075, "high": 0.1078, "low": 0.1074, "close": 0.1078, "volume": 44789.7, "quote_volume": 4821.83511, "trades": 58, "taker_buy_volume": 34307.2, "taker_buy_quote": 3694.90871}, {"ts": 1773612180000, "open": 0.1077, "high": 0.1081, "low": 0.1076, "close": 0.1079, "volume": 74539.8, "quote_volume": 8045.25148, "trades": 148, "taker_buy_volume": 34935.1, "taker_buy_quote": 3770.03601}, {"ts": 1773612240000, "open": 0.1078, "high": 0.1081, "low": 0.1077, "close": 0.108, "volume": 54687.6, "quote_volume": 5904.92296, "trades": 126, "taker_buy_volume": 38062.2, "taker_buy_quote": 4109.73588}, {"ts": 1773612300000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1079, "volume": 39110.8, "quote_volume": 4220.25122, "trades": 112, "taker_buy_volume": 3742.1, "taker_buy_quote": 403.77671}, {"ts": 1773612360000, "open": 0.1079, "high": 0.1079, "low": 0.1074, "close": 0.1075, "volume": 29651.0, "quote_volume": 3188.83563, "trades": 109, "taker_buy_volume": 12823.6, "taker_buy_quote": 1379.54825}, {"ts": 1773612420000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 21626.8, "quote_volume": 2324.87357, "trades": 48, "taker_buy_volume": 7251.6, "taker_buy_quote": 779.547}, {"ts": 1773612480000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 2136.2, "quote_volume": 229.4828, "trades": 20, "taker_buy_volume": 227.0, "taker_buy_quote": 24.38983}, {"ts": 1773612540000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 53519.6, "quote_volume": 5742.59023, "trades": 38, "taker_buy_volume": 38260.4, "taker_buy_quote": 4105.34092}, {"ts": 1773612600000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 19329.4, "quote_volume": 2071.93843, "trades": 32, "taker_buy_volume": 1621.3, "taker_buy_quote": 173.81361}, {"ts": 1773612660000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 36673.0, "quote_volume": 3919.53994, "trades": 55, "taker_buy_volume": 20264.8, "taker_buy_quote": 2166.32578}, {"ts": 1773612720000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 16201.9, "quote_volume": 1731.99246, "trades": 32, "taker_buy_volume": 15266.4, "taker_buy_quote": 1631.98751}, {"ts": 1773612780000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 3374.9, "quote_volume": 360.76452, "trades": 50, "taker_buy_volume": 1195.2, "taker_buy_quote": 127.78249}, {"ts": 1773612840000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 42626.4, "quote_volume": 4552.42208, "trades": 53, "taker_buy_volume": 28536.5, "taker_buy_quote": 3047.70446}, {"ts": 1773612900000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1065, "volume": 97775.2, "quote_volume": 10428.60888, "trades": 179, "taker_buy_volume": 43284.8, "taker_buy_quote": 4616.68839}, {"ts": 1773612960000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 25796.5, "quote_volume": 2749.879, "trades": 34, "taker_buy_volume": 18915.4, "taker_buy_quote": 2016.38164}, {"ts": 1773613020000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 13348.0, "quote_volume": 1425.83273, "trades": 68, "taker_buy_volume": 13348.0, "taker_buy_quote": 1425.83273}, {"ts": 1773613080000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 27847.6, "quote_volume": 2975.34959, "trades": 29, "taker_buy_volume": 6435.6, "taker_buy_quote": 686.67852}, {"ts": 1773613140000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1780.8, "quote_volume": 190.01136, "trades": 16, "taker_buy_volume": 1429.9, "taker_buy_quote": 152.57033}, {"ts": 1773613200000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 5852.4, "quote_volume": 624.95884, "trades": 26, "taker_buy_volume": 5604.5, "taker_buy_quote": 598.50791}, {"ts": 1773613260000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 28458.4, "quote_volume": 3039.36496, "trades": 40, "taker_buy_volume": 8186.6, "taker_buy_quote": 874.34701}, {"ts": 1773613320000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 28323.5, "quote_volume": 3027.82063, "trades": 40, "taker_buy_volume": 3075.7, "taker_buy_quote": 328.83081}, {"ts": 1773613380000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 18377.5, "quote_volume": 1964.55475, "trades": 13, "taker_buy_volume": 11846.5, "taker_buy_quote": 1266.39085}, {"ts": 1773613440000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 35853.6, "quote_volume": 3832.75732, "trades": 129, "taker_buy_volume": 24851.0, "taker_buy_quote": 2656.57938}, {"ts": 1773613500000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 29376.4, "quote_volume": 3145.85846, "trades": 68, "taker_buy_volume": 13398.1, "taker_buy_quote": 1434.58253}, {"ts": 1773613560000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 24319.4, "quote_volume": 2604.60774, "trades": 28, "taker_buy_volume": 9344.4, "taker_buy_quote": 1000.78524}, {"ts": 1773613620000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 23424.6, "quote_volume": 2508.78259, "trades": 14, "taker_buy_volume": 12659.9, "taker_buy_quote": 1355.88322}, {"ts": 1773613680000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 34399.6, "quote_volume": 3684.20656, "trades": 40, "taker_buy_volume": 1238.4, "taker_buy_quote": 132.71649}, {"ts": 1773613740000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 6440.9, "quote_volume": 689.82039, "trades": 11, "taker_buy_volume": 496.1, "taker_buy_quote": 53.13231}, {"ts": 1773613800000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 42483.6, "quote_volume": 4552.56156, "trades": 146, "taker_buy_volume": 5259.0, "taker_buy_quote": 563.7648}, {"ts": 1773613860000, "open": 0.1072, "high": 0.1078, "low": 0.1072, "close": 0.1076, "volume": 83343.7, "quote_volume": 8961.01693, "trades": 202, "taker_buy_volume": 43885.4, "taker_buy_quote": 4717.866}, {"ts": 1773613920000, "open": 0.1077, "high": 0.1084, "low": 0.1076, "close": 0.1082, "volume": 545933.8, "quote_volume": 59035.99635, "trades": 518, "taker_buy_volume": 361174.9, "taker_buy_quote": 39057.23292}, {"ts": 1773613980000, "open": 0.1081, "high": 0.1081, "low": 0.1077, "close": 0.1077, "volume": 73466.1, "quote_volume": 7928.09269, "trades": 236, "taker_buy_volume": 17215.4, "taker_buy_quote": 1858.26721}, {"ts": 1773614040000, "open": 0.1077, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 200323.7, "quote_volume": 21578.43093, "trades": 341, "taker_buy_volume": 150370.3, "taker_buy_quote": 16197.91591}, {"ts": 1773614100000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 61396.7, "quote_volume": 6618.47419, "trades": 105, "taker_buy_volume": 29906.2, "taker_buy_quote": 3223.88836}, {"ts": 1773614160000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 5878.4, "quote_volume": 633.7046, "trades": 27, "taker_buy_volume": 1868.8, "taker_buy_quote": 201.46972}, {"ts": 1773614220000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 72801.3, "quote_volume": 7857.15386, "trades": 176, "taker_buy_volume": 51398.4, "taker_buy_quote": 5547.01915}, {"ts": 1773614280000, "open": 0.1079, "high": 0.1083, "low": 0.1078, "close": 0.1083, "volume": 138508.3, "quote_volume": 14975.20931, "trades": 172, "taker_buy_volume": 114389.2, "taker_buy_quote": 12368.38316}, {"ts": 1773614340000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 217249.2, "quote_volume": 23556.81341, "trades": 356, "taker_buy_volume": 142135.6, "taker_buy_quote": 15411.60596}, {"ts": 1773614400000, "open": 0.1083, "high": 0.1087, "low": 0.1083, "close": 0.1084, "volume": 152782.5, "quote_volume": 16584.8235, "trades": 203, "taker_buy_volume": 87865.6, "taker_buy_quote": 9537.88864}, {"ts": 1773614460000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 115373.9, "quote_volume": 12520.62778, "trades": 250, "taker_buy_volume": 39877.5, "taker_buy_quote": 4328.25847}, {"ts": 1773614520000, "open": 0.1086, "high": 0.109, "low": 0.1085, "close": 0.1088, "volume": 112574.4, "quote_volume": 12246.24922, "trades": 253, "taker_buy_volume": 63310.1, "taker_buy_quote": 6884.77651}, {"ts": 1773614580000, "open": 0.1088, "high": 0.1092, "low": 0.1088, "close": 0.109, "volume": 162967.0, "quote_volume": 17768.89723, "trades": 255, "taker_buy_volume": 118004.5, "taker_buy_quote": 12865.10759}, {"ts": 1773614640000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 63520.7, "quote_volume": 6918.57425, "trades": 377, "taker_buy_volume": 16152.9, "taker_buy_quote": 1759.05081}, {"ts": 1773614700000, "open": 0.1089, "high": 0.1093, "low": 0.1089, "close": 0.1089, "volume": 165550.4, "quote_volume": 18075.563, "trades": 254, "taker_buy_volume": 144131.2, "taker_buy_quote": 15738.30163}, {"ts": 1773614760000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1092, "volume": 248172.7, "quote_volume": 27090.10689, "trades": 148, "taker_buy_volume": 52927.6, "taker_buy_quote": 5779.29375}, {"ts": 1773614820000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.1089, "volume": 48527.9, "quote_volume": 5286.69695, "trades": 98, "taker_buy_volume": 12478.0, "taker_buy_quote": 1360.09984}, {"ts": 1773614880000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 94568.9, "quote_volume": 10312.36147, "trades": 142, "taker_buy_volume": 71113.9, "taker_buy_quote": 7755.77991}, {"ts": 1773614940000, "open": 0.1089, "high": 0.109, "low": 0.1087, "close": 0.109, "volume": 140677.0, "quote_volume": 15317.5822, "trades": 66, "taker_buy_volume": 29905.4, "taker_buy_quote": 3255.86031}, {"ts": 1773615000000, "open": 0.1089, "high": 0.1093, "low": 0.1088, "close": 0.1091, "volume": 760472.5, "quote_volume": 82911.81783, "trades": 284, "taker_buy_volume": 296400.6, "taker_buy_quote": 32361.93395}, {"ts": 1773615060000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 273534.2, "quote_volume": 29887.59352, "trades": 242, "taker_buy_volume": 174860.8, "taker_buy_quote": 19105.63009}, {"ts": 1773615120000, "open": 0.1093, "high": 0.1096, "low": 0.109, "close": 0.1094, "volume": 423162.5, "quote_volume": 46262.5294, "trades": 346, "taker_buy_volume": 232322.1, "taker_buy_quote": 25411.40054}, {"ts": 1773615180000, "open": 0.1094, "high": 0.1094, "low": 0.1089, "close": 0.1089, "volume": 103372.7, "quote_volume": 11289.18643, "trades": 111, "taker_buy_volume": 15585.9, "taker_buy_quote": 1701.67578}, {"ts": 1773615240000, "open": 0.109, "high": 0.109, "low": 0.1086, "close": 0.1086, "volume": 181072.9, "quote_volume": 19685.1038, "trades": 156, "taker_buy_volume": 58687.6, "taker_buy_quote": 6378.10848}, {"ts": 1773615300000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 1158.7, "quote_volume": 125.92329, "trades": 11, "taker_buy_volume": 884.7, "taker_buy_quote": 96.16689}, {"ts": 1773615360000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 18384.5, "quote_volume": 1998.39515, "trades": 24, "taker_buy_volume": 4313.2, "taker_buy_quote": 468.84484}, {"ts": 1773615420000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 51582.7, "quote_volume": 5603.58966, "trades": 123, "taker_buy_volume": 18220.2, "taker_buy_quote": 1980.44956}, {"ts": 1773615480000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 41765.9, "quote_volume": 4537.34318, "trades": 128, "taker_buy_volume": 16988.4, "taker_buy_quote": 1845.28513}, {"ts": 1773615540000, "open": 0.1087, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 15515.0, "quote_volume": 1683.65514, "trades": 167, "taker_buy_volume": 4297.6, "taker_buy_quote": 466.0622}, {"ts": 1773615600000, "open": 0.1085, "high": 0.1087, "low": 0.1083, "close": 0.1085, "volume": 61469.8, "quote_volume": 6664.72708, "trades": 141, "taker_buy_volume": 41921.2, "taker_buy_quote": 4545.42518}, {"ts": 1773615660000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 61096.2, "quote_volume": 6620.76088, "trades": 120, "taker_buy_volume": 44759.3, "taker_buy_quote": 4850.75063}, {"ts": 1773615720000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 28439.5, "quote_volume": 3082.84275, "trades": 139, "taker_buy_volume": 18816.5, "taker_buy_quote": 2039.72613}, {"ts": 1773615780000, "open": 0.1083, "high": 0.1084, "low": 0.108, "close": 0.1081, "volume": 1273504.8, "quote_volume": 137585.30637, "trades": 303, "taker_buy_volume": 486758.8, "taker_buy_quote": 52587.16539}, {"ts": 1773615840000, "open": 0.1081, "high": 0.1084, "low": 0.108, "close": 0.1083, "volume": 91184.7, "quote_volume": 9871.94906, "trades": 90, "taker_buy_volume": 70014.8, "taker_buy_quote": 7580.01407}, {"ts": 1773615900000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 85296.8, "quote_volume": 9231.74001, "trades": 91, "taker_buy_volume": 49226.5, "taker_buy_quote": 5327.92605}, {"ts": 1773615960000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 90919.7, "quote_volume": 9847.99243, "trades": 127, "taker_buy_volume": 58777.4, "taker_buy_quote": 6366.35733}, {"ts": 1773616020000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 51461.8, "quote_volume": 5571.01809, "trades": 78, "taker_buy_volume": 22266.2, "taker_buy_quote": 2410.58614}, {"ts": 1773616080000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 268820.4, "quote_volume": 29112.39348, "trades": 256, "taker_buy_volume": 216801.8, "taker_buy_quote": 23480.79471}, {"ts": 1773616140000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 17887.8, "quote_volume": 1939.75676, "trades": 58, "taker_buy_volume": 1799.4, "taker_buy_quote": 195.2349}, {"ts": 1773616200000, "open": 0.1082, "high": 0.1084, "low": 0.108, "close": 0.108, "volume": 132433.6, "quote_volume": 14325.76963, "trades": 162, "taker_buy_volume": 4544.5, "taker_buy_quote": 491.78899}, {"ts": 1773616260000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 40456.3, "quote_volume": 4373.06123, "trades": 80, "taker_buy_volume": 27248.1, "taker_buy_quote": 2945.40085}, {"ts": 1773616320000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 893.7, "quote_volume": 96.60897, "trades": 11, "taker_buy_volume": 647.9, "taker_buy_quote": 70.03799}, {"ts": 1773616380000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 52552.3, "quote_volume": 5668.99016, "trades": 93, "taker_buy_volume": 17655.8, "taker_buy_quote": 1905.88704}, {"ts": 1773616440000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 12984.4, "quote_volume": 1401.03015, "trades": 22, "taker_buy_volume": 12169.3, "taker_buy_quote": 1313.09061}, {"ts": 1773616500000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 5824.7, "quote_volume": 629.46663, "trades": 29, "taker_buy_volume": 5824.7, "taker_buy_quote": 629.46663}, {"ts": 1773616560000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 56314.2, "quote_volume": 6083.58562, "trades": 73, "taker_buy_volume": 7326.3, "taker_buy_quote": 791.33204}, {"ts": 1773616620000, "open": 0.108, "high": 0.108, "low": 0.1075, "close": 0.1075, "volume": 152280.1, "quote_volume": 16397.36303, "trades": 245, "taker_buy_volume": 73539.0, "taker_buy_quote": 7924.15154}, {"ts": 1773616680000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 230354.0, "quote_volume": 24740.88509, "trades": 403, "taker_buy_volume": 64519.1, "taker_buy_quote": 6930.46573}, {"ts": 1773616740000, "open": 0.1074, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 95899.7, "quote_volume": 10306.45874, "trades": 193, "taker_buy_volume": 73683.0, "taker_buy_quote": 7919.73742}, {"ts": 1773616800000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 40483.0, "quote_volume": 4346.04319, "trades": 153, "taker_buy_volume": 4590.6, "taker_buy_quote": 492.59605}, {"ts": 1773616860000, "open": 0.1074, "high": 0.1075, "low": 0.107, "close": 0.1071, "volume": 252241.6, "quote_volume": 27038.32304, "trades": 143, "taker_buy_volume": 56325.2, "taker_buy_quote": 6035.18702}, {"ts": 1773616920000, "open": 0.1071, "high": 0.1072, "low": 0.1068, "close": 0.1068, "volume": 141179.6, "quote_volume": 15097.88312, "trades": 148, "taker_buy_volume": 69215.3, "taker_buy_quote": 7402.23175}, {"ts": 1773616980000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1065, "volume": 113690.9, "quote_volume": 12120.9676, "trades": 176, "taker_buy_volume": 38691.2, "taker_buy_quote": 4125.09204}, {"ts": 1773617040000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 22154.4, "quote_volume": 2358.74847, "trades": 46, "taker_buy_volume": 623.5, "taker_buy_quote": 66.38796}, {"ts": 1773617100000, "open": 0.1066, "high": 0.1068, "low": 0.1064, "close": 0.1064, "volume": 206764.7, "quote_volume": 22050.682, "trades": 177, "taker_buy_volume": 131675.5, "taker_buy_quote": 14048.50479}, {"ts": 1773617160000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 34912.4, "quote_volume": 3718.61919, "trades": 54, "taker_buy_volume": 17706.2, "taker_buy_quote": 1886.15889}, {"ts": 1773617220000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 5857.9, "quote_volume": 623.88323, "trades": 19, "taker_buy_volume": 4304.2, "taker_buy_quote": 458.41418}, {"ts": 1773617280000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 3183.0, "quote_volume": 338.99888, "trades": 18, "taker_buy_volume": 93.8, "taker_buy_quote": 9.99908}, {"ts": 1773617340000, "open": 0.1065, "high": 0.1065, "low": 0.1062, "close": 0.1063, "volume": 115096.8, "quote_volume": 12247.12783, "trades": 135, "taker_buy_volume": 42910.9, "taker_buy_quote": 4566.89183}, {"ts": 1773617400000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 4139.7, "quote_volume": 440.30985, "trades": 14, "taker_buy_volume": 4139.7, "taker_buy_quote": 440.30985}, {"ts": 1773617460000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 934.0, "quote_volume": 99.2936, "trades": 6, "taker_buy_volume": 94.0, "taker_buy_quote": 10.0016}, {"ts": 1773617520000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 124463.8, "quote_volume": 13235.91605, "trades": 120, "taker_buy_volume": 63991.6, "taker_buy_quote": 6806.68211}, {"ts": 1773617580000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.1062, "volume": 163424.0, "quote_volume": 17352.56548, "trades": 328, "taker_buy_volume": 61630.1, "taker_buy_quote": 6544.07618}, {"ts": 1773617640000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 52981.9, "quote_volume": 5629.71362, "trades": 55, "taker_buy_volume": 11169.6, "taker_buy_quote": 1187.5388}, {"ts": 1773617700000, "open": 0.1065, "high": 0.1069, "low": 0.1065, "close": 0.1068, "volume": 46468.2, "quote_volume": 4957.8758, "trades": 84, "taker_buy_volume": 11360.5, "taker_buy_quote": 1212.62774}, {"ts": 1773617760000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 64834.1, "quote_volume": 6915.53627, "trades": 66, "taker_buy_volume": 20488.6, "taker_buy_quote": 2185.93348}, {"ts": 1773617820000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 10678.1, "quote_volume": 1138.28546, "trades": 27, "taker_buy_volume": 2199.8, "taker_buy_quote": 234.49868}, {"ts": 1773617880000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 28800.2, "quote_volume": 3069.42105, "trades": 39, "taker_buy_volume": 17463.1, "taker_buy_quote": 1861.50484}, {"ts": 1773617940000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 272.3, "quote_volume": 29.03473, "trades": 5, "taker_buy_volume": 75.5, "taker_buy_quote": 8.05585}, {"ts": 1773618000000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 25718.7, "quote_volume": 2744.98101, "trades": 45, "taker_buy_volume": 14053.6, "taker_buy_quote": 1500.32234}, {"ts": 1773618060000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 51759.0, "quote_volume": 5530.26739, "trades": 162, "taker_buy_volume": 38724.2, "taker_buy_quote": 4136.99326}, {"ts": 1773618120000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 61204.9, "quote_volume": 6547.43238, "trades": 129, "taker_buy_volume": 3719.4, "taker_buy_quote": 397.96678}, {"ts": 1773618180000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1957.7, "quote_volume": 209.48055, "trades": 16, "taker_buy_volume": 552.4, "taker_buy_quote": 59.11345}, {"ts": 1773618240000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 19011.9, "quote_volume": 2032.42468, "trades": 27, "taker_buy_volume": 6577.5, "taker_buy_quote": 703.18732}, {"ts": 1773618300000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 64868.5, "quote_volume": 6940.86687, "trades": 218, "taker_buy_volume": 28103.2, "taker_buy_quote": 3006.97977}, {"ts": 1773618360000, "open": 0.107, "high": 0.1072, "low": 0.1069, "close": 0.1071, "volume": 25370.1, "quote_volume": 2716.40719, "trades": 52, "taker_buy_volume": 2750.5, "taker_buy_quote": 294.54631}, {"ts": 1773618420000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 11381.2, "quote_volume": 1217.42593, "trades": 24, "taker_buy_volume": 258.1, "taker_buy_quote": 27.61353}, {"ts": 1773618480000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 9437.8, "quote_volume": 1008.6767, "trades": 32, "taker_buy_volume": 945.9, "taker_buy_quote": 101.11671}, {"ts": 1773618540000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 13572.2, "quote_volume": 1449.57592, "trades": 36, "taker_buy_volume": 5271.4, "taker_buy_quote": 563.05048}, {"ts": 1773618600000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 53660.8, "quote_volume": 5730.98092, "trades": 47, "taker_buy_volume": 27713.3, "taker_buy_quote": 2959.78792}, {"ts": 1773618660000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 12599.2, "quote_volume": 1343.94736, "trades": 102, "taker_buy_volume": 6719.7, "taker_buy_quote": 716.90904}, {"ts": 1773618720000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1158.7, "quote_volume": 123.74916, "trades": 2, "taker_buy_volume": 1158.7, "taker_buy_quote": 123.74916}, {"ts": 1773618780000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 29015.9, "quote_volume": 3103.78545, "trades": 35, "taker_buy_volume": 15532.5, "taker_buy_quote": 1661.06165}, {"ts": 1773618840000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 5257.2, "quote_volume": 562.51043, "trades": 14, "taker_buy_volume": 744.9, "taker_buy_quote": 79.7043}, {"ts": 1773618900000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 3112.7, "quote_volume": 333.35805, "trades": 19, "taker_buy_volume": 3038.0, "taker_buy_quote": 325.36515}, {"ts": 1773618960000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 170792.3, "quote_volume": 18343.56263, "trades": 129, "taker_buy_volume": 130749.5, "taker_buy_quote": 14043.36761}, {"ts": 1773619020000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 56906.3, "quote_volume": 6107.60493, "trades": 52, "taker_buy_volume": 18699.2, "taker_buy_quote": 2007.21606}, {"ts": 1773619080000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 548.7, "quote_volume": 58.88136, "trades": 2, "taker_buy_volume": 58.5, "taker_buy_quote": 6.2829}, {"ts": 1773619140000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 6976.3, "quote_volume": 749.25462, "trades": 22, "taker_buy_volume": 6408.6, "taker_buy_quote": 688.28364}, {"ts": 1773619200000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1077, "volume": 120639.3, "quote_volume": 12982.08321, "trades": 197, "taker_buy_volume": 60037.8, "taker_buy_quote": 6460.40996}, {"ts": 1773619260000, "open": 0.1077, "high": 0.1081, "low": 0.1077, "close": 0.1081, "volume": 164746.6, "quote_volume": 17788.47683, "trades": 170, "taker_buy_volume": 46198.2, "taker_buy_quote": 4987.38839}, {"ts": 1773619320000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 147619.5, "quote_volume": 15948.25095, "trades": 113, "taker_buy_volume": 69296.2, "taker_buy_quote": 7487.3943}, {"ts": 1773619380000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 29083.2, "quote_volume": 3144.93064, "trades": 66, "taker_buy_volume": 26526.1, "taker_buy_quote": 2868.22901}, {"ts": 1773619440000, "open": 0.1082, "high": 0.1085, "low": 0.1081, "close": 0.1083, "volume": 345148.4, "quote_volume": 37397.9822, "trades": 158, "taker_buy_volume": 249027.0, "taker_buy_quote": 26992.05005}, {"ts": 1773619500000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 103287.0, "quote_volume": 11177.38615, "trades": 121, "taker_buy_volume": 53823.8, "taker_buy_quote": 5824.87121}, {"ts": 1773619560000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 1243.1, "quote_volume": 134.51088, "trades": 11, "taker_buy_volume": 1134.3, "taker_buy_quote": 122.73872}, {"ts": 1773619620000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 53522.3, "quote_volume": 5802.08627, "trades": 92, "taker_buy_volume": 27978.3, "taker_buy_quote": 3032.35926}, {"ts": 1773619680000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 32119.6, "quote_volume": 3481.40556, "trades": 43, "taker_buy_volume": 26226.5, "taker_buy_quote": 2842.9299}, {"ts": 1773619740000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1085, "volume": 70874.4, "quote_volume": 7684.85693, "trades": 168, "taker_buy_volume": 35289.8, "taker_buy_quote": 3826.49016}, {"ts": 1773619800000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 120994.7, "quote_volume": 13124.09211, "trades": 101, "taker_buy_volume": 31397.9, "taker_buy_quote": 3403.89942}, {"ts": 1773619860000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 28532.2, "quote_volume": 3089.67267, "trades": 57, "taker_buy_volume": 14894.4, "taker_buy_quote": 1613.83031}, {"ts": 1773619920000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1085, "volume": 114875.7, "quote_volume": 12436.0646, "trades": 106, "taker_buy_volume": 86254.4, "taker_buy_quote": 9337.55879}, {"ts": 1773619980000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 64133.3, "quote_volume": 6964.86243, "trades": 67, "taker_buy_volume": 28891.1, "taker_buy_quote": 3137.57346}, {"ts": 1773620040000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 19282.0, "quote_volume": 2092.07535, "trades": 31, "taker_buy_volume": 686.1, "taker_buy_quote": 74.44185}, {"ts": 1773620100000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 82837.9, "quote_volume": 8979.93228, "trades": 75, "taker_buy_volume": 50725.0, "taker_buy_quote": 5498.9133}, {"ts": 1773620160000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 56472.9, "quote_volume": 6133.24978, "trades": 62, "taker_buy_volume": 15452.3, "taker_buy_quote": 1679.3278}, {"ts": 1773620220000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 28117.9, "quote_volume": 3053.60394, "trades": 39, "taker_buy_volume": 15410.9, "taker_buy_quote": 1673.62374}, {"ts": 1773620280000, "open": 0.1085, "high": 0.1085, "low": 0.108, "close": 0.108, "volume": 97175.5, "quote_volume": 10518.36399, "trades": 167, "taker_buy_volume": 61841.7, "taker_buy_quote": 6694.00373}, {"ts": 1773620340000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 71080.4, "quote_volume": 7675.76822, "trades": 143, "taker_buy_volume": 57914.6, "taker_buy_quote": 6254.8492}, {"ts": 1773620400000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 68654.2, "quote_volume": 7415.43611, "trades": 134, "taker_buy_volume": 34268.2, "taker_buy_quote": 3701.76298}, {"ts": 1773620460000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 826.3, "quote_volume": 89.32303, "trades": 10, "taker_buy_volume": 752.4, "taker_buy_quote": 81.33444}, {"ts": 1773620520000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 54387.7, "quote_volume": 5881.47588, "trades": 73, "taker_buy_volume": 19289.6, "taker_buy_quote": 2087.08089}, {"ts": 1773620580000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 31138.3, "quote_volume": 3366.23531, "trades": 88, "taker_buy_volume": 10470.0, "taker_buy_quote": 1131.90515}, {"ts": 1773620640000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 2972.3, "quote_volume": 321.54919, "trades": 22, "taker_buy_volume": 2781.4, "taker_buy_quote": 300.9129}, {"ts": 1773620700000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 24011.0, "quote_volume": 2600.39961, "trades": 12, "taker_buy_volume": 14549.6, "taker_buy_quote": 1575.72999}, {"ts": 1773620760000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 37056.7, "quote_volume": 4015.40787, "trades": 48, "taker_buy_volume": 20529.7, "taker_buy_quote": 2223.98408}, {"ts": 1773620820000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 1614.4, "quote_volume": 175.12125, "trades": 16, "taker_buy_volume": 1513.0, "taker_buy_quote": 164.12949}, {"ts": 1773620880000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 54915.2, "quote_volume": 5949.46243, "trades": 65, "taker_buy_volume": 15756.6, "taker_buy_quote": 1706.43978}, {"ts": 1773620940000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 608.2, "quote_volume": 65.86806, "trades": 7, "taker_buy_volume": 515.9, "taker_buy_quote": 55.87197}, {"ts": 1773621000000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 25154.6, "quote_volume": 2720.92507, "trades": 67, "taker_buy_volume": 6930.0, "taker_buy_quote": 749.76178}, {"ts": 1773621060000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 56477.6, "quote_volume": 6109.01748, "trades": 75, "taker_buy_volume": 34195.2, "taker_buy_quote": 3698.39477}, {"ts": 1773621120000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 59850.9, "quote_volume": 6473.55068, "trades": 146, "taker_buy_volume": 26416.7, "taker_buy_quote": 2855.98371}, {"ts": 1773621180000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 51943.3, "quote_volume": 5610.01883, "trades": 64, "taker_buy_volume": 18725.3, "taker_buy_quote": 2021.53047}, {"ts": 1773621240000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 23346.5, "quote_volume": 2519.08735, "trades": 27, "taker_buy_volume": 15381.3, "taker_buy_quote": 1659.64227}, {"ts": 1773621300000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 38794.1, "quote_volume": 4186.02067, "trades": 31, "taker_buy_volume": 23489.1, "taker_buy_quote": 2534.61117}, {"ts": 1773621360000, "open": 0.108, "high": 0.108, "low": 0.1076, "close": 0.1077, "volume": 44737.7, "quote_volume": 4825.49332, "trades": 58, "taker_buy_volume": 5640.3, "taker_buy_quote": 608.91766}, {"ts": 1773621420000, "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1075, "volume": 57889.0, "quote_volume": 6234.7444, "trades": 61, "taker_buy_volume": 41820.2, "taker_buy_quote": 4504.54858}, {"ts": 1773621480000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 32631.3, "quote_volume": 3514.45436, "trades": 50, "taker_buy_volume": 24145.6, "taker_buy_quote": 2601.38612}, {"ts": 1773621540000, "open": 0.1078, "high": 0.1078, "low": 0.1075, "close": 0.1075, "volume": 8808.2, "quote_volume": 948.1344, "trades": 70, "taker_buy_volume": 1797.0, "taker_buy_quote": 193.68407}, {"ts": 1773621600000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 41778.5, "quote_volume": 4486.53915, "trades": 113, "taker_buy_volume": 23051.6, "taker_buy_quote": 2475.76855}, {"ts": 1773621660000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 1442.5, "quote_volume": 154.92113, "trades": 7, "taker_buy_volume": 1248.9, "taker_buy_quote": 134.13856}, {"ts": 1773621720000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 103294.8, "quote_volume": 11114.26956, "trades": 81, "taker_buy_volume": 76071.8, "taker_buy_quote": 8185.16378}, {"ts": 1773621780000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 9363.5, "quote_volume": 1007.5126, "trades": 129, "taker_buy_volume": 1497.7, "taker_buy_quote": 161.15252}, {"ts": 1773621840000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 52342.7, "quote_volume": 5637.33886, "trades": 18, "taker_buy_volume": 52264.5, "taker_buy_quote": 5628.91672}, {"ts": 1773621900000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 20649.2, "quote_volume": 2222.42837, "trades": 21, "taker_buy_volume": 62.9, "taker_buy_quote": 6.76804}, {"ts": 1773621960000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 24281.7, "quote_volume": 2614.71263, "trades": 33, "taker_buy_volume": 13741.5, "taker_buy_quote": 1479.57754}, {"ts": 1773622020000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 939.3, "quote_volume": 101.20888, "trades": 13, "taker_buy_volume": 865.1, "taker_buy_quote": 93.21754}, {"ts": 1773622080000, "open": 0.1078, "high": 0.1082, "low": 0.1078, "close": 0.1082, "volume": 71940.7, "quote_volume": 7778.85796, "trades": 104, "taker_buy_volume": 40659.2, "taker_buy_quote": 4396.31143}, {"ts": 1773622140000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 16198.0, "quote_volume": 1752.6236, "trades": 24, "taker_buy_volume": 14402.6, "taker_buy_quote": 1558.36132}, {"ts": 1773622200000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 63524.4, "quote_volume": 6872.48174, "trades": 62, "taker_buy_volume": 15147.4, "taker_buy_quote": 1638.88742}, {"ts": 1773622260000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1084, "volume": 128523.5, "quote_volume": 13931.35099, "trades": 177, "taker_buy_volume": 79764.7, "taker_buy_quote": 8644.75733}, {"ts": 1773622320000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 21755.2, "quote_volume": 2358.21101, "trades": 29, "taker_buy_volume": 82.9, "taker_buy_quote": 8.99465}, {"ts": 1773622380000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 3420.8, "quote_volume": 370.4897, "trades": 33, "taker_buy_volume": 170.6, "taker_buy_quote": 18.49304}, {"ts": 1773622440000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 40876.8, "quote_volume": 4433.56323, "trades": 62, "taker_buy_volume": 28304.5, "taker_buy_quote": 3069.51351}, {"ts": 1773622500000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 15805.6, "quote_volume": 1713.78829, "trades": 56, "taker_buy_volume": 5385.0, "taker_buy_quote": 584.19525}, {"ts": 1773622560000, "open": 0.1084, "high": 0.1095, "low": 0.1084, "close": 0.1093, "volume": 845039.1, "quote_volume": 92175.77477, "trades": 534, "taker_buy_volume": 497859.1, "taker_buy_quote": 54257.0949}, {"ts": 1773622620000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 36370.0, "quote_volume": 3971.89326, "trades": 79, "taker_buy_volume": 14505.9, "taker_buy_quote": 1584.33354}, {"ts": 1773622680000, "open": 0.1093, "high": 0.1093, "low": 0.1089, "close": 0.1089, "volume": 64791.9, "quote_volume": 7062.39987, "trades": 110, "taker_buy_volume": 47268.6, "taker_buy_quote": 5152.2795}, {"ts": 1773622740000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 2525.8, "quote_volume": 275.18414, "trades": 28, "taker_buy_volume": 1245.2, "taker_buy_quote": 135.7268}, {"ts": 1773622800000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 180759.1, "quote_volume": 19690.5964, "trades": 137, "taker_buy_volume": 149862.5, "taker_buy_quote": 16326.07298}, {"ts": 1773622860000, "open": 0.1087, "high": 0.109, "low": 0.1086, "close": 0.109, "volume": 190358.3, "quote_volume": 20715.40943, "trades": 134, "taker_buy_volume": 165388.2, "taker_buy_quote": 17996.54201}, {"ts": 1773622920000, "open": 0.1089, "high": 0.109, "low": 0.1086, "close": 0.1086, "volume": 27722.3, "quote_volume": 3015.9949, "trades": 165, "taker_buy_volume": 2014.7, "taker_buy_quote": 219.10982}, {"ts": 1773622980000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 29460.2, "quote_volume": 3196.57667, "trades": 36, "taker_buy_volume": 966.2, "taker_buy_quote": 104.8327}, {"ts": 1773623040000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 78779.5, "quote_volume": 8537.72475, "trades": 97, "taker_buy_volume": 54692.2, "taker_buy_quote": 5928.25616}, {"ts": 1773623100000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 31873.5, "quote_volume": 3457.92985, "trades": 50, "taker_buy_volume": 18583.3, "taker_buy_quote": 2016.2194}, {"ts": 1773623160000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 16127.6, "quote_volume": 1751.76881, "trades": 33, "taker_buy_volume": 7655.8, "taker_buy_quote": 831.92758}, {"ts": 1773623220000, "open": 0.1087, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 68116.7, "quote_volume": 7385.90351, "trades": 124, "taker_buy_volume": 29102.6, "taker_buy_quote": 3154.94679}, {"ts": 1773623280000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 2021.2, "quote_volume": 219.16591, "trades": 10, "taker_buy_volume": 678.3, "taker_buy_quote": 73.59555}, {"ts": 1773623340000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 94751.9, "quote_volume": 10284.86168, "trades": 71, "taker_buy_volume": 65066.1, "taker_buy_quote": 7062.02518}, {"ts": 1773623400000, "open": 0.1084, "high": 0.1088, "low": 0.1084, "close": 0.1087, "volume": 134131.9, "quote_volume": 14577.47352, "trades": 134, "taker_buy_volume": 85569.0, "taker_buy_quote": 9301.292}, {"ts": 1773623460000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 11818.5, "quote_volume": 1284.37823, "trades": 72, "taker_buy_volume": 7035.1, "taker_buy_quote": 764.71537}, {"ts": 1773623520000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 10487.1, "quote_volume": 1139.13271, "trades": 34, "taker_buy_volume": 9721.6, "taker_buy_quote": 1055.99672}, {"ts": 1773623580000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 80556.6, "quote_volume": 8754.31491, "trades": 101, "taker_buy_volume": 28025.7, "taker_buy_quote": 3045.42621}, {"ts": 1773623640000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 94183.2, "quote_volume": 10234.96695, "trades": 84, "taker_buy_volume": 58107.1, "taker_buy_quote": 6313.72712}, {"ts": 1773623700000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 86971.2, "quote_volume": 9469.08083, "trades": 134, "taker_buy_volume": 45251.4, "taker_buy_quote": 4926.83524}, {"ts": 1773623760000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.1091, "volume": 70165.4, "quote_volume": 7644.56868, "trades": 142, "taker_buy_volume": 35099.3, "taker_buy_quote": 3825.73}, {"ts": 1773623820000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 25048.6, "quote_volume": 2731.96159, "trades": 37, "taker_buy_volume": 5157.8, "taker_buy_quote": 562.2002}, {"ts": 1773623880000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 5450.7, "quote_volume": 594.06321, "trades": 40, "taker_buy_volume": 2113.2, "taker_buy_quote": 230.3388}, {"ts": 1773623940000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 10681.6, "quote_volume": 1166.54385, "trades": 44, "taker_buy_volume": 3814.9, "taker_buy_quote": 416.66856}, {"ts": 1773624000000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 62541.6, "quote_volume": 6844.44011, "trades": 65, "taker_buy_volume": 36547.4, "taker_buy_quote": 4000.53633}, {"ts": 1773624060000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 20203.4, "quote_volume": 2210.28401, "trades": 46, "taker_buy_volume": 841.0, "taker_buy_quote": 92.03745}, {"ts": 1773624120000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 66171.3, "quote_volume": 7229.47767, "trades": 56, "taker_buy_volume": 10088.9, "taker_buy_quote": 1101.70694}, {"ts": 1773624180000, "open": 0.1091, "high": 0.1094, "low": 0.1091, "close": 0.1094, "volume": 78321.3, "quote_volume": 8559.27556, "trades": 113, "taker_buy_volume": 35786.8, "taker_buy_quote": 3912.66231}, {"ts": 1773624240000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 81799.4, "quote_volume": 8935.76246, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624300000, "open": 0.1092, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 41845.2, "quote_volume": 4566.09358, "trades": 61, "taker_buy_volume": 12746.7, "taker_buy_quote": 1390.81525}, {"ts": 1773624360000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 26125.7, "quote_volume": 2846.4095, "trades": 71, "taker_buy_volume": 5881.9, "taker_buy_quote": 640.95017}, {"ts": 1773624420000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 6737.5, "quote_volume": 734.95577, "trades": 39, "taker_buy_volume": 4159.7, "taker_buy_quote": 453.71779}, {"ts": 1773624480000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 65408.1, "quote_volume": 7136.85142, "trades": 52, "taker_buy_volume": 35059.7, "taker_buy_quote": 3825.08399}, {"ts": 1773624540000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 6331.6, "quote_volume": 691.33102, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624600000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 108743.8, "quote_volume": 11853.72969, "trades": 61, "taker_buy_volume": 18758.2, "taker_buy_quote": 2044.6438}, {"ts": 1773624660000, "open": 0.1088, "high": 0.1088, "low": 0.1085, "close": 0.1085, "volume": 127156.5, "quote_volume": 13818.49747, "trades": 77, "taker_buy_volume": 25299.2, "taker_buy_quote": 2746.03153}, {"ts": 1773624720000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 143034.0, "quote_volume": 15493.6113, "trades": 68, "taker_buy_volume": 68036.2, "taker_buy_quote": 7368.3788}, {"ts": 1773624780000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 73319.1, "quote_volume": 7934.74323, "trades": 73, "taker_buy_volume": 18471.9, "taker_buy_quote": 1999.68042}, {"ts": 1773624840000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 17567.6, "quote_volume": 1903.59694, "trades": 33, "taker_buy_volume": 2325.2, "taker_buy_quote": 252.10521}, {"ts": 1773624900000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1088, "volume": 105386.8, "quote_volume": 11461.36582, "trades": 150, "taker_buy_volume": 72762.0, "taker_buy_quote": 7909.71163}, {"ts": 1773624960000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 20016.3, "quote_volume": 2177.77344, "trades": 20, "taker_buy_volume": 641.5, "taker_buy_quote": 69.7952}, {"ts": 1773625020000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 20114.9, "quote_volume": 2188.49285, "trades": 26, "taker_buy_volume": 8337.6, "taker_buy_quote": 907.13088}, {"ts": 1773625080000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 47715.1, "quote_volume": 5191.38358, "trades": 42, "taker_buy_volume": 25542.6, "taker_buy_quote": 2779.03488}, {"ts": 1773625140000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 27026.1, "quote_volume": 2940.27777, "trades": 58, "taker_buy_volume": 23797.2, "taker_buy_quote": 2589.09252}, {"ts": 1773625200000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.109, "volume": 18413.7, "quote_volume": 2003.31189, "trades": 34, "taker_buy_volume": 4859.8, "taker_buy_quote": 529.13134}, {"ts": 1773625260000, "open": 0.109, "high": 0.109, "low": 0.1085, "close": 0.1086, "volume": 110713.5, "quote_volume": 12033.77048, "trades": 107, "taker_buy_volume": 57469.0, "taker_buy_quote": 6239.52854}, {"ts": 1773625320000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 47098.4, "quote_volume": 5115.54632, "trades": 49, "taker_buy_volume": 28081.3, "taker_buy_quote": 3050.12577}, {"ts": 1773625380000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 2172.4, "quote_volume": 235.98555, "trades": 22, "taker_buy_volume": 184.1, "taker_buy_quote": 19.99326}, {"ts": 1773625440000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 1032.8, "quote_volume": 112.16208, "trades": 9, "taker_buy_volume": 775.2, "taker_buy_quote": 84.18672}, {"ts": 1773625500000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 27623.0, "quote_volume": 2998.04307, "trades": 89, "taker_buy_volume": 20408.5, "taker_buy_quote": 2215.11933}, {"ts": 1773625560000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 658.1, "quote_volume": 71.40385, "trades": 7, "taker_buy_volume": 658.1, "taker_buy_quote": 71.40385}, {"ts": 1773625620000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625680000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 40084.4, "quote_volume": 4353.15848, "trades": 63, "taker_buy_volume": 26353.1, "taker_buy_quote": 2861.94666}, {"ts": 1773625740000, "open": 0.1086, "high": 0.1088, "low": 0.1085, "close": 0.1088, "volume": 10183.7, "quote_volume": 1106.75021, "trades": 27, "taker_buy_volume": 8599.3, "taker_buy_quote": 934.69266}, {"ts": 1773625800000, "open": 0.1088, "high": 0.1094, "low": 0.1088, "close": 0.1094, "volume": 278099.4, "quote_volume": 30412.67074, "trades": 233, "taker_buy_volume": 205666.8, "taker_buy_quote": 22489.51894}, {"ts": 1773625860000, "open": 0.1095, "high": 0.1095, "low": 0.1092, "close": 0.1093, "volume": 76172.8, "quote_volume": 8329.02477, "trades": 140, "taker_buy_volume": 67844.1, "taker_buy_quote": 7418.61673}, {"ts": 1773625920000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 60150.2, "quote_volume": 6575.49028, "trades": 80, "taker_buy_volume": 6010.5, "taker_buy_quote": 657.04136}, {"ts": 1773625980000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 6446.4, "quote_volume": 705.23708, "trades": 35, "taker_buy_volume": 5327.3, "taker_buy_quote": 582.81576}, {"ts": 1773626040000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 17228.9, "quote_volume": 1884.85068, "trades": 96, "taker_buy_volume": 8872.2, "taker_buy_quote": 970.6277}, {"ts": 1773626100000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 2286.0, "quote_volume": 249.91322, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626160000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 44211.0, "quote_volume": 4832.23519, "trades": 33, "taker_buy_volume": 15276.6, "taker_buy_quote": 1669.73238}, {"ts": 1773626220000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 33995.3, "quote_volume": 3715.69198, "trades": 26, "taker_buy_volume": 22489.1, "taker_buy_quote": 2458.06432}, {"ts": 1773626280000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 2059.6, "quote_volume": 224.94752, "trades": 22, "taker_buy_volume": 1291.7, "taker_buy_quote": 141.09284}, {"ts": 1773626340000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 6784.9, "quote_volume": 740.9041, "trades": 15, "taker_buy_volume": 5794.3, "taker_buy_quote": 632.73756}, {"ts": 1773626400000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 42468.8, "quote_volume": 4633.39135, "trades": 71, "taker_buy_volume": 26729.8, "taker_buy_quote": 2916.26645}, {"ts": 1773626460000, "open": 0.1091, "high": 0.1094, "low": 0.1091, "close": 0.1092, "volume": 72512.1, "quote_volume": 7924.68101, "trades": 93, "taker_buy_volume": 23716.7, "taker_buy_quote": 2590.76021}, {"ts": 1773626520000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 1578.1, "quote_volume": 172.4433, "trades": 12, "taker_buy_volume": 834.7, "taker_buy_quote": 91.23271}, {"ts": 1773626580000, "open": 0.1093, "high": 0.1095, "low": 0.1092, "close": 0.1095, "volume": 11921.4, "quote_volume": 1304.01307, "trades": 38, "taker_buy_volume": 2001.4, "taker_buy_quote": 218.85236}, {"ts": 1773626640000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 35848.7, "quote_volume": 3926.5812, "trades": 116, "taker_buy_volume": 30650.7, "taker_buy_quote": 3357.45317}, {"ts": 1773626700000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 18500.9, "quote_volume": 2029.61194, "trades": 52, "taker_buy_volume": 13787.6, "taker_buy_quote": 1512.56293}, {"ts": 1773626760000, "open": 0.1097, "high": 0.1097, "low": 0.1094, "close": 0.1095, "volume": 16567.0, "quote_volume": 1814.3202, "trades": 65, "taker_buy_volume": 5670.2, "taker_buy_quote": 620.81853}, {"ts": 1773626820000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 15097.0, "quote_volume": 1655.73846, "trades": 127, "taker_buy_volume": 12780.2, "taker_buy_quote": 1401.5937}, {"ts": 1773626880000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 29400.1, "quote_volume": 3225.19097, "trades": 31, "taker_buy_volume": 21415.3, "taker_buy_quote": 2349.25841}, {"ts": 1773626940000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.1098, "volume": 93760.7, "quote_volume": 10301.39914, "trades": 67, "taker_buy_volume": 42520.3, "taker_buy_quote": 4670.14979}, {"ts": 1773627000000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 37114.7, "quote_volume": 4075.21117, "trades": 37, "taker_buy_volume": 26091.6, "taker_buy_quote": 2864.87479}, {"ts": 1773627060000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 15705.1, "quote_volume": 1724.42811, "trades": 26, "taker_buy_volume": 13148.8, "taker_buy_quote": 1443.74637}, {"ts": 1773627120000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 27671.1, "quote_volume": 3038.25703, "trades": 27, "taker_buy_volume": 9689.4, "taker_buy_quote": 1063.89612}, {"ts": 1773627180000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 59195.9, "quote_volume": 6491.38285, "trades": 56, "taker_buy_volume": 26930.2, "taker_buy_quote": 2954.69831}, {"ts": 1773627240000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 162725.9, "quote_volume": 17878.38623, "trades": 216, "taker_buy_volume": 97494.5, "taker_buy_quote": 10711.93726}, {"ts": 1773627300000, "open": 0.11, "high": 0.1102, "low": 0.1098, "close": 0.1099, "volume": 169823.3, "quote_volume": 18675.04936, "trades": 267, "taker_buy_volume": 77376.1, "taker_buy_quote": 8511.6733}, {"ts": 1773627360000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 3991.2, "quote_volume": 438.20666, "trades": 15, "taker_buy_volume": 2766.7, "taker_buy_quote": 303.78366}, {"ts": 1773627420000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 193986.4, "quote_volume": 21302.59983, "trades": 54, "taker_buy_volume": 165248.7, "taker_buy_quote": 18145.28796}, {"ts": 1773627480000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 53241.4, "quote_volume": 5846.01589, "trades": 54, "taker_buy_volume": 30131.0, "taker_buy_quote": 3308.48031}, {"ts": 1773627540000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 52177.3, "quote_volume": 5734.45997, "trades": 212, "taker_buy_volume": 29498.9, "taker_buy_quote": 3242.04136}, {"ts": 1773627600000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 16837.3, "quote_volume": 1848.74351, "trades": 87, "taker_buy_volume": 11159.1, "taker_buy_quote": 1225.27715}, {"ts": 1773627660000, "open": 0.1098, "high": 0.1098, "low": 0.1095, "close": 0.1095, "volume": 45311.3, "quote_volume": 4969.60118, "trades": 112, "taker_buy_volume": 22767.2, "taker_buy_quote": 2494.6705}, {"ts": 1773627720000, "open": 0.1096, "high": 0.1097, "low": 0.1094, "close": 0.1094, "volume": 137718.9, "quote_volume": 15085.27089, "trades": 78, "taker_buy_volume": 37122.9, "taker_buy_quote": 4067.69168}, {"ts": 1773627780000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 67948.5, "quote_volume": 7443.64764, "trades": 183, "taker_buy_volume": 65898.8, "taker_buy_quote": 7219.15794}, {"ts": 1773627840000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 22570.9, "quote_volume": 2473.97743, "trades": 46, "taker_buy_volume": 20504.1, "taker_buy_quote": 2247.3944}, {"ts": 1773627900000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 38946.3, "quote_volume": 4267.71098, "trades": 15, "taker_buy_volume": 12498.4, "taker_buy_quote": 1369.82464}, {"ts": 1773627960000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 51211.0, "quote_volume": 5603.50688, "trades": 45, "taker_buy_volume": 32772.4, "taker_buy_quote": 3586.27638}, {"ts": 1773628020000, "open": 0.1095, "high": 0.1095, "low": 0.1092, "close": 0.1094, "volume": 40285.5, "quote_volume": 4404.94806, "trades": 58, "taker_buy_volume": 4463.2, "taker_buy_quote": 488.23568}, {"ts": 1773628080000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 26213.8, "quote_volume": 2867.79977, "trades": 51, "taker_buy_volume": 15782.3, "taker_buy_quote": 1726.59367}, {"ts": 1773628140000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 5218.1, "quote_volume": 570.78651, "trades": 20, "taker_buy_volume": 3377.4, "taker_buy_quote": 369.48756}, {"ts": 1773628200000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 73.2, "quote_volume": 8.0154, "trades": 1, "taker_buy_volume": 73.2, "taker_buy_quote": 8.0154}, {"ts": 1773628260000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 12031.5, "quote_volume": 1317.44925, "trades": 74, "taker_buy_volume": 6301.4, "taker_buy_quote": 690.0033}, {"ts": 1773628320000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 35861.2, "quote_volume": 3929.89577, "trades": 49, "taker_buy_volume": 6036.9, "taker_buy_quote": 661.22512}, {"ts": 1773628380000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 227.3, "quote_volume": 24.88163, "trades": 3, "taker_buy_volume": 150.1, "taker_buy_quote": 16.43595}, {"ts": 1773628440000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 14142.5, "quote_volume": 1548.55238, "trades": 25, "taker_buy_volume": 3731.7, "taker_buy_quote": 408.62115}, {"ts": 1773628500000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 24637.9, "quote_volume": 2697.85005, "trades": 15, "taker_buy_volume": 22811.5, "taker_buy_quote": 2497.85925}, {"ts": 1773628560000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 33166.5, "quote_volume": 3628.23188, "trades": 50, "taker_buy_volume": 2013.1, "taker_buy_quote": 220.0489}, {"ts": 1773628620000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 7971.6, "quote_volume": 871.27631, "trades": 41, "taker_buy_volume": 975.8, "taker_buy_quote": 106.65494}, {"ts": 1773628680000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 44730.2, "quote_volume": 4888.9753, "trades": 31, "taker_buy_volume": 15697.0, "taker_buy_quote": 1715.6821}, {"ts": 1773628740000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 4409.1, "quote_volume": 481.43397, "trades": 56, "taker_buy_volume": 91.5, "taker_buy_quote": 9.9918}, {"ts": 1773628800000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 3416.3, "quote_volume": 373.05996, "trades": 16, "taker_buy_volume": 2660.7, "taker_buy_quote": 290.54844}, {"ts": 1773628860000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 67826.3, "quote_volume": 7399.29997, "trades": 46, "taker_buy_volume": 643.6, "taker_buy_quote": 70.21676}, {"ts": 1773628920000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 12623.7, "quote_volume": 1375.13862, "trades": 44, "taker_buy_volume": 5230.5, "taker_buy_quote": 570.1245}, {"ts": 1773628980000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 32827.8, "quote_volume": 3575.0483, "trades": 29, "taker_buy_volume": 31313.9, "taker_buy_quote": 3410.18459}, {"ts": 1773629040000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 22987.9, "quote_volume": 2505.67292, "trades": 22, "taker_buy_volume": 14884.9, "taker_buy_quote": 1622.4541}, {"ts": 1773629100000, "open": 0.109, "high": 0.109, "low": 0.1087, "close": 0.1089, "volume": 23502.7, "quote_volume": 2559.69086, "trades": 92, "taker_buy_volume": 2765.5, "taker_buy_quote": 301.31457}, {"ts": 1773629160000, "open": 0.1088, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 6312.1, "quote_volume": 687.22229, "trades": 57, "taker_buy_volume": 3744.2, "taker_buy_quote": 407.77285}, {"ts": 1773629220000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 51928.4, "quote_volume": 5649.71682, "trades": 53, "taker_buy_volume": 22439.4, "taker_buy_quote": 2441.41591}, {"ts": 1773629280000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 12631.2, "quote_volume": 1371.76807, "trades": 32, "taker_buy_volume": 8488.3, "taker_buy_quote": 921.83548}, {"ts": 1773629340000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 51537.0, "quote_volume": 5599.83444, "trades": 67, "taker_buy_volume": 34799.2, "taker_buy_quote": 3782.12014}, {"ts": 1773629400000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.1089, "volume": 42802.5, "quote_volume": 4658.39419, "trades": 92, "taker_buy_volume": 39492.8, "taker_buy_quote": 4298.12695}, {"ts": 1773629460000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 2223.6, "quote_volume": 242.05959, "trades": 22, "taker_buy_volume": 1319.1, "taker_buy_quote": 143.64999}, {"ts": 1773629520000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 2799.4, "quote_volume": 304.9612, "trades": 29, "taker_buy_volume": 1776.1, "taker_buy_quote": 193.53374}, {"ts": 1773629580000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 44235.8, "quote_volume": 4821.76433, "trades": 49, "taker_buy_volume": 1295.1, "taker_buy_quote": 141.22803}, {"ts": 1773629640000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 9776.6, "quote_volume": 1065.62072, "trades": 20, "taker_buy_volume": 8145.2, "taker_buy_quote": 887.8365}, {"ts": 1773629700000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 26331.3, "quote_volume": 2870.11157, "trades": 95, "taker_buy_volume": 13885.5, "taker_buy_quote": 1513.56136}, {"ts": 1773629760000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 15526.2, "quote_volume": 1692.29456, "trades": 49, "taker_buy_volume": 2718.1, "taker_buy_quote": 296.28324}, {"ts": 1773629820000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 74989.8, "quote_volume": 8173.87783, "trades": 71, "taker_buy_volume": 37257.4, "taker_buy_quote": 4061.12601}, {"ts": 1773629880000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 30112.7, "quote_volume": 3279.46434, "trades": 21, "taker_buy_volume": 1913.1, "taker_buy_quote": 208.5279}, {"ts": 1773629940000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 1825.8, "quote_volume": 198.92396, "trades": 25, "taker_buy_volume": 943.4, "taker_buy_quote": 102.8306}, {"ts": 1773630000000, "open": 0.1089, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 231615.5, "quote_volume": 25180.78835, "trades": 124, "taker_buy_volume": 72064.1, "taker_buy_quote": 7831.18793}, {"ts": 1773630060000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 23297.9, "quote_volume": 2531.43054, "trades": 58, "taker_buy_volume": 4270.3, "taker_buy_quote": 464.19811}, {"ts": 1773630120000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 10983.9, "quote_volume": 1192.92973, "trades": 38, "taker_buy_volume": 1549.1, "taker_buy_quote": 168.31045}, {"ts": 1773630180000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 77440.1, "quote_volume": 8420.71916, "trades": 63, "taker_buy_volume": 68701.8, "taker_buy_quote": 7470.9024}, {"ts": 1773630240000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 11886.3, "quote_volume": 1293.12201, "trades": 62, "taker_buy_volume": 4627.2, "taker_buy_quote": 503.47413}, {"ts": 1773630300000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 30012.1, "quote_volume": 3264.13532, "trades": 93, "taker_buy_volume": 1008.7, "taker_buy_quote": 109.78099}, {"ts": 1773630360000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 10627.1, "quote_volume": 1155.1299, "trades": 29, "taker_buy_volume": 72.8, "taker_buy_quote": 7.91336}, {"ts": 1773630420000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 845.3, "quote_volume": 91.80775, "trades": 3, "taker_buy_volume": 81.7, "taker_buy_quote": 8.88079}, {"ts": 1773630480000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 21115.1, "quote_volume": 2293.09383, "trades": 30, "taker_buy_volume": 12227.5, "taker_buy_quote": 1327.9065}, {"ts": 1773630540000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 57241.0, "quote_volume": 6220.10444, "trades": 29, "taker_buy_volume": 56491.5, "taker_buy_quote": 6138.67134}, {"ts": 1773630600000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 17051.4, "quote_volume": 1856.05764, "trades": 52, "taker_buy_volume": 11451.9, "taker_buy_quote": 1246.59876}, {"ts": 1773630660000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 2111.0, "quote_volume": 230.06319, "trades": 23, "taker_buy_volume": 1203.9, "taker_buy_quote": 131.23109}, {"ts": 1773630720000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 40936.4, "quote_volume": 4462.05934, "trades": 28, "taker_buy_volume": 20671.6, "taker_buy_quote": 2253.2044}, {"ts": 1773630780000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 13026.4, "quote_volume": 1418.56486, "trades": 20, "taker_buy_volume": 11472.9, "taker_buy_quote": 1249.39881}, {"ts": 1773630840000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 2341.5, "quote_volume": 254.98935, "trades": 20, "taker_buy_volume": 687.6, "taker_buy_quote": 74.87964}, {"ts": 1773630900000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 3113.8, "quote_volume": 338.63913, "trades": 31, "taker_buy_volume": 309.9, "taker_buy_quote": 33.69263}, {"ts": 1773630960000, "open": 0.1088, "high": 0.1092, "low": 0.1088, "close": 0.1091, "volume": 33988.7, "quote_volume": 3706.48151, "trades": 54, "taker_buy_volume": 7962.1, "taker_buy_quote": 867.5563}, {"ts": 1773631020000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 9912.8, "quote_volume": 1081.45193, "trades": 17, "taker_buy_volume": 9046.1, "taker_buy_quote": 986.93739}, {"ts": 1773631080000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 90374.1, "quote_volume": 9870.62264, "trades": 83, "taker_buy_volume": 33254.0, "taker_buy_quote": 3632.444}, {"ts": 1773631140000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 58833.0, "quote_volume": 6423.58366, "trades": 28, "taker_buy_volume": 28664.1, "taker_buy_quote": 3130.13472}, {"ts": 1773631200000, "open": 0.1091, "high": 0.1094, "low": 0.1091, "close": 0.1094, "volume": 22164.2, "quote_volume": 2420.10272, "trades": 62, "taker_buy_volume": 13138.7, "taker_buy_quote": 1435.3695}, {"ts": 1773631260000, "open": 0.1094, "high": 0.1098, "low": 0.1094, "close": 0.1095, "volume": 338919.9, "quote_volume": 37149.09758, "trades": 242, "taker_buy_volume": 139738.4, "taker_buy_quote": 15313.48408}, {"ts": 1773631320000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 43126.6, "quote_volume": 4722.27672, "trades": 52, "taker_buy_volume": 35094.8, "taker_buy_quote": 3842.8806}, {"ts": 1773631380000, "open": 0.1094, "high": 0.1099, "low": 0.1093, "close": 0.1097, "volume": 263208.3, "quote_volume": 28848.17205, "trades": 210, "taker_buy_volume": 170786.1, "taker_buy_quote": 18714.29148}, {"ts": 1773631440000, "open": 0.1096, "high": 0.1098, "low": 0.1095, "close": 0.1098, "volume": 175299.1, "quote_volume": 19231.13246, "trades": 120, "taker_buy_volume": 104601.4, "taker_buy_quote": 11475.69794}, {"ts": 1773631500000, "open": 0.1097, "high": 0.1097, "low": 0.1094, "close": 0.1094, "volume": 68621.2, "quote_volume": 7518.95175, "trades": 91, "taker_buy_volume": 3562.0, "taker_buy_quote": 390.5352}, {"ts": 1773631560000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 32204.0, "quote_volume": 3523.19497, "trades": 63, "taker_buy_volume": 11177.3, "taker_buy_quote": 1222.87399}, {"ts": 1773631620000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 6480.3, "quote_volume": 708.95258, "trades": 47, "taker_buy_volume": 3848.4, "taker_buy_quote": 421.03186}, {"ts": 1773631680000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 5179.6, "quote_volume": 566.68965, "trades": 38, "taker_buy_volume": 2067.8, "taker_buy_quote": 226.3023}, {"ts": 1773631740000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 10674.8, "quote_volume": 1169.91144, "trades": 33, "taker_buy_volume": 9654.6, "taker_buy_quote": 1058.10573}, {"ts": 1773631800000, "open": 0.1097, "high": 0.1108, "low": 0.1097, "close": 0.1107, "volume": 440981.9, "quote_volume": 48621.16473, "trades": 442, "taker_buy_volume": 299763.9, "taker_buy_quote": 33051.1862}, {"ts": 1773631860000, "open": 0.1106, "high": 0.1108, "low": 0.1105, "close": 0.1106, "volume": 203388.5, "quote_volume": 22492.18891, "trades": 412, "taker_buy_volume": 68830.1, "taker_buy_quote": 7611.77981}, {"ts": 1773631920000, "open": 0.1106, "high": 0.1107, "low": 0.1103, "close": 0.1103, "volume": 88695.7, "quote_volume": 9802.28911, "trades": 168, "taker_buy_volume": 42845.3, "taker_buy_quote": 4734.50563}, {"ts": 1773631980000, "open": 0.1104, "high": 0.1106, "low": 0.1102, "close": 0.1106, "volume": 222932.0, "quote_volume": 24613.9498, "trades": 321, "taker_buy_volume": 115967.1, "taker_buy_quote": 12803.74142}, {"ts": 1773632040000, "open": 0.1106, "high": 0.1112, "low": 0.1106, "close": 0.111, "volume": 455443.4, "quote_volume": 50504.55725, "trades": 587, "taker_buy_volume": 328735.0, "taker_buy_quote": 36458.91971}, {"ts": 1773632100000, "open": 0.1109, "high": 0.111, "low": 0.1103, "close": 0.1105, "volume": 215709.6, "quote_volume": 23887.27238, "trades": 294, "taker_buy_volume": 91914.8, "taker_buy_quote": 10183.17824}, {"ts": 1773632160000, "open": 0.1104, "high": 0.1107, "low": 0.1103, "close": 0.1106, "volume": 328179.1, "quote_volume": 36274.15386, "trades": 348, "taker_buy_volume": 215175.9, "taker_buy_quote": 23789.91745}, {"ts": 1773632220000, "open": 0.1106, "high": 0.1109, "low": 0.1105, "close": 0.1108, "volume": 186676.8, "quote_volume": 20667.50155, "trades": 383, "taker_buy_volume": 107396.6, "taker_buy_quote": 11889.77764}, {"ts": 1773632280000, "open": 0.1108, "high": 0.111, "low": 0.1106, "close": 0.1107, "volume": 135544.5, "quote_volume": 15020.36646, "trades": 183, "taker_buy_volume": 53816.5, "taker_buy_quote": 5962.63796}, {"ts": 1773632340000, "open": 0.1107, "high": 0.1109, "low": 0.1106, "close": 0.1106, "volume": 160072.9, "quote_volume": 17722.02533, "trades": 255, "taker_buy_volume": 73281.0, "taker_buy_quote": 8113.90002}, {"ts": 1773632400000, "open": 0.1106, "high": 0.1109, "low": 0.1102, "close": 0.1103, "volume": 514223.5, "quote_volume": 56830.43172, "trades": 358, "taker_buy_volume": 134764.5, "taker_buy_quote": 14884.30012}, {"ts": 1773632460000, "open": 0.1102, "high": 0.1104, "low": 0.1099, "close": 0.11, "volume": 236987.1, "quote_volume": 26091.93242, "trades": 274, "taker_buy_volume": 112161.9, "taker_buy_quote": 12350.71749}, {"ts": 1773632520000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 162932.0, "quote_volume": 17896.2794, "trades": 274, "taker_buy_volume": 63829.8, "taker_buy_quote": 7013.73315}, {"ts": 1773632580000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 159396.7, "quote_volume": 17486.19155, "trades": 84, "taker_buy_volume": 49166.3, "taker_buy_quote": 5393.94804}, {"ts": 1773632640000, "open": 0.1099, "high": 0.1104, "low": 0.1098, "close": 0.1102, "volume": 412587.2, "quote_volume": 45441.87439, "trades": 333, "taker_buy_volume": 175449.0, "taker_buy_quote": 19307.97918}, {"ts": 1773632700000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 100684.6, "quote_volume": 11098.36004, "trades": 163, "taker_buy_volume": 50537.5, "taker_buy_quote": 5571.71621}, {"ts": 1773632760000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 92919.1, "quote_volume": 10222.66931, "trades": 159, "taker_buy_volume": 64122.2, "taker_buy_quote": 7054.00474}, {"ts": 1773632820000, "open": 0.1102, "high": 0.1104, "low": 0.11, "close": 0.11, "volume": 135142.8, "quote_volume": 14892.72591, "trades": 260, "taker_buy_volume": 50208.5, "taker_buy_quote": 5535.49021}, {"ts": 1773632880000, "open": 0.11, "high": 0.1101, "low": 0.1096, "close": 0.1098, "volume": 93207.5, "quote_volume": 10229.76921, "trades": 195, "taker_buy_volume": 43415.7, "taker_buy_quote": 4765.19335}, {"ts": 1773632940000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 60744.3, "quote_volume": 6664.37859, "trades": 105, "taker_buy_volume": 30298.5, "taker_buy_quote": 3324.37058}, {"ts": 1773633000000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 58311.7, "quote_volume": 6407.93447, "trades": 104, "taker_buy_volume": 30734.4, "taker_buy_quote": 3377.32256}, {"ts": 1773633060000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 37154.3, "quote_volume": 4085.26474, "trades": 156, "taker_buy_volume": 18401.6, "taker_buy_quote": 2023.54673}, {"ts": 1773633120000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 72420.3, "quote_volume": 7955.8954, "trades": 71, "taker_buy_volume": 22011.7, "taker_buy_quote": 2417.88227}, {"ts": 1773633180000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 55878.3, "quote_volume": 6141.01848, "trades": 189, "taker_buy_volume": 45648.9, "taker_buy_quote": 5016.81411}, {"ts": 1773633240000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 56142.0, "quote_volume": 6177.98669, "trades": 90, "taker_buy_volume": 16241.7, "taker_buy_quote": 1786.65965}, {"ts": 1773633300000, "open": 0.11, "high": 0.11, "low": 0.1096, "close": 0.1097, "volume": 65361.5, "quote_volume": 7174.76159, "trades": 103, "taker_buy_volume": 43725.0, "taker_buy_quote": 4800.13988}, {"ts": 1773633360000, "open": 0.1098, "high": 0.1099, "low": 0.1096, "close": 0.1098, "volume": 116844.2, "quote_volume": 12821.0217, "trades": 49, "taker_buy_volume": 112907.9, "taker_buy_quote": 12389.22261}, {"ts": 1773633420000, "open": 0.1099, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 179294.4, "quote_volume": 19706.84428, "trades": 153, "taker_buy_volume": 30340.5, "taker_buy_quote": 3333.2979}, {"ts": 1773633480000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 54824.3, "quote_volume": 6019.69054, "trades": 66, "taker_buy_volume": 46440.5, "taker_buy_quote": 5099.57815}, {"ts": 1773633540000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 59954.2, "quote_volume": 6583.22758, "trades": 82, "taker_buy_volume": 30534.6, "taker_buy_quote": 3353.15361}, {"ts": 1773633600000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.11, "volume": 127832.7, "quote_volume": 14062.11133, "trades": 150, "taker_buy_volume": 79355.7, "taker_buy_quote": 8732.49767}, {"ts": 1773633660000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 67631.4, "quote_volume": 7443.02708, "trades": 134, "taker_buy_volume": 46638.2, "taker_buy_quote": 5133.16919}, {"ts": 1773633720000, "open": 0.1102, "high": 0.1103, "low": 0.11, "close": 0.1101, "volume": 52624.6, "quote_volume": 5797.47445, "trades": 52, "taker_buy_volume": 20008.9, "taker_buy_quote": 2204.46264}, {"ts": 1773633780000, "open": 0.1102, "high": 0.1105, "low": 0.1101, "close": 0.1104, "volume": 34622.1, "quote_volume": 3819.01141, "trades": 87, "taker_buy_volume": 17405.5, "taker_buy_quote": 1920.02148}, {"ts": 1773633840000, "open": 0.1105, "high": 0.1107, "low": 0.1103, "close": 0.1106, "volume": 321213.9, "quote_volume": 35509.69766, "trades": 174, "taker_buy_volume": 280983.8, "taker_buy_quote": 31060.81117}, {"ts": 1773633900000, "open": 0.1106, "high": 0.1109, "low": 0.1105, "close": 0.1109, "volume": 192660.7, "quote_volume": 21338.69588, "trades": 168, "taker_buy_volume": 133718.5, "taker_buy_quote": 14814.08046}, {"ts": 1773633960000, "open": 0.1109, "high": 0.111, "low": 0.1106, "close": 0.1106, "volume": 90204.1, "quote_volume": 9992.31652, "trades": 168, "taker_buy_volume": 55497.1, "taker_buy_quote": 6146.64715}, {"ts": 1773634020000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 56352.7, "quote_volume": 6235.45298, "trades": 338, "taker_buy_volume": 22960.5, "taker_buy_quote": 2540.63712}, {"ts": 1773634080000, "open": 0.1108, "high": 0.1111, "low": 0.1108, "close": 0.1109, "volume": 58456.1, "quote_volume": 6485.04973, "trades": 214, "taker_buy_volume": 52198.8, "taker_buy_quote": 5790.65581}, {"ts": 1773634140000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 152903.0, "quote_volume": 16990.01744, "trades": 158, "taker_buy_volume": 44072.7, "taker_buy_quote": 4897.94261}, {"ts": 1773634200000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 33716.3, "quote_volume": 3739.16207, "trades": 69, "taker_buy_volume": 7077.1, "taker_buy_quote": 784.86934}, {"ts": 1773634260000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 44859.0, "quote_volume": 4971.14902, "trades": 66, "taker_buy_volume": 43110.5, "taker_buy_quote": 4777.38199}, {"ts": 1773634320000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 116233.6, "quote_volume": 12864.12805, "trades": 85, "taker_buy_volume": 63686.0, "taker_buy_quote": 7049.80217}, {"ts": 1773634380000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 362.6, "quote_volume": 40.13079, "trades": 5, "taker_buy_volume": 272.3, "taker_buy_quote": 30.14361}, {"ts": 1773634440000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 52800.8, "quote_volume": 5845.0259, "trades": 35, "taker_buy_volume": 21212.1, "taker_buy_quote": 2348.17947}, {"ts": 1773634500000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 16456.8, "quote_volume": 1822.02337, "trades": 31, "taker_buy_volume": 16214.3, "taker_buy_quote": 1795.17862}, {"ts": 1773634560000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 147875.2, "quote_volume": 16399.41562, "trades": 97, "taker_buy_volume": 94316.0, "taker_buy_quote": 10459.89928}, {"ts": 1773634620000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 8076.7, "quote_volume": 894.09069, "trades": 37, "taker_buy_volume": 2217.1, "taker_buy_quote": 245.43297}, {"ts": 1773634680000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 43071.7, "quote_volume": 4768.01493, "trades": 46, "taker_buy_volume": 12634.5, "taker_buy_quote": 1398.64908}, {"ts": 1773634740000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 7454.3, "quote_volume": 823.79639, "trades": 19, "taker_buy_volume": 5818.6, "taker_buy_quote": 642.9553}, {"ts": 1773634800000, "open": 0.1105, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 161895.2, "quote_volume": 17882.14558, "trades": 100, "taker_buy_volume": 131165.2, "taker_buy_quote": 14486.74649}, {"ts": 1773634860000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 22165.6, "quote_volume": 2448.34462, "trades": 27, "taker_buy_volume": 8492.0, "taker_buy_quote": 937.55662}, {"ts": 1773634920000, "open": 0.1104, "high": 0.1108, "low": 0.1104, "close": 0.1107, "volume": 168360.4, "quote_volume": 18622.89035, "trades": 158, "taker_buy_volume": 131488.7, "taker_buy_quote": 14548.41949}, {"ts": 1773634980000, "open": 0.1107, "high": 0.111, "low": 0.1106, "close": 0.1106, "volume": 207787.0, "quote_volume": 23025.41277, "trades": 308, "taker_buy_volume": 93390.1, "taker_buy_quote": 10350.13313}, {"ts": 1773635040000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 33550.3, "quote_volume": 3707.88438, "trades": 77, "taker_buy_volume": 17358.4, "taker_buy_quote": 1918.25906}, {"ts": 1773635100000, "open": 0.1104, "high": 0.1104, "low": 0.1101, "close": 0.1101, "volume": 30949.5, "quote_volume": 3413.0895, "trades": 66, "taker_buy_volume": 8715.3, "taker_buy_quote": 960.94999}, {"ts": 1773635160000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 51527.0, "quote_volume": 5670.11652, "trades": 59, "taker_buy_volume": 31045.3, "taker_buy_quote": 3417.05776}, {"ts": 1773635220000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 56560.3, "quote_volume": 6221.59434, "trades": 87, "taker_buy_volume": 22722.9, "taker_buy_quote": 2499.519}, {"ts": 1773635280000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 46964.9, "quote_volume": 5159.33408, "trades": 77, "taker_buy_volume": 25583.4, "taker_buy_quote": 2810.35094}, {"ts": 1773635340000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 19192.1, "quote_volume": 2107.30482, "trades": 45, "taker_buy_volume": 8635.8, "taker_buy_quote": 948.22308}, {"ts": 1773635400000, "open": 0.1099, "high": 0.1103, "low": 0.1099, "close": 0.11, "volume": 98516.9, "quote_volume": 10845.41773, "trades": 107, "taker_buy_volume": 46936.0, "taker_buy_quote": 5165.50236}, {"ts": 1773635460000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 16945.3, "quote_volume": 1862.64581, "trades": 54, "taker_buy_volume": 7028.6, "taker_buy_quote": 772.44314}, {"ts": 1773635520000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 43413.8, "quote_volume": 4768.7087, "trades": 73, "taker_buy_volume": 19845.5, "taker_buy_quote": 2179.17865}, {"ts": 1773635580000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 75350.7, "quote_volume": 8281.00677, "trades": 71, "taker_buy_volume": 41797.9, "taker_buy_quote": 4593.59831}, {"ts": 1773635640000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 30901.5, "quote_volume": 3393.90373, "trades": 54, "taker_buy_volume": 21114.9, "taker_buy_quote": 2319.29431}, {"ts": 1773635700000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 110627.6, "quote_volume": 12148.64725, "trades": 93, "taker_buy_volume": 26950.9, "taker_buy_quote": 2960.57626}, {"ts": 1773635760000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 85459.0, "quote_volume": 9391.72472, "trades": 144, "taker_buy_volume": 53329.8, "taker_buy_quote": 5858.68531}, {"ts": 1773635820000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 318845.7, "quote_volume": 34991.08294, "trades": 157, "taker_buy_volume": 100838.0, "taker_buy_quote": 11069.84327}, {"ts": 1773635880000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 179630.1, "quote_volume": 19703.62259, "trades": 197, "taker_buy_volume": 66239.6, "taker_buy_quote": 7270.25307}, {"ts": 1773635940000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 22403.6, "quote_volume": 2462.16975, "trades": 47, "taker_buy_volume": 19282.8, "taker_buy_quote": 2119.19383}, {"ts": 1773636000000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 33733.7, "quote_volume": 3705.43134, "trades": 133, "taker_buy_volume": 31600.9, "taker_buy_quote": 3471.34297}, {"ts": 1773636060000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 23337.5, "quote_volume": 2565.08231, "trades": 32, "taker_buy_volume": 8011.8, "taker_buy_quote": 880.78788}, {"ts": 1773636120000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1098, "volume": 49412.4, "quote_volume": 5431.48966, "trades": 74, "taker_buy_volume": 29974.0, "taker_buy_quote": 3293.72218}, {"ts": 1773636180000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 1732.3, "quote_volume": 190.37977, "trades": 4, "taker_buy_volume": 1732.3, "taker_buy_quote": 190.37977}, {"ts": 1773636240000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 148910.0, "quote_volume": 16350.98271, "trades": 177, "taker_buy_volume": 34920.7, "taker_buy_quote": 3834.95757}, {"ts": 1773636300000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 60649.7, "quote_volume": 6667.11705, "trades": 144, "taker_buy_volume": 32573.1, "taker_buy_quote": 3581.25423}, {"ts": 1773636360000, "open": 0.1101, "high": 0.1106, "low": 0.1101, "close": 0.1105, "volume": 93079.1, "quote_volume": 10279.29682, "trades": 119, "taker_buy_volume": 54891.1, "taker_buy_quote": 6059.66068}, {"ts": 1773636420000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 21313.2, "quote_volume": 2357.23089, "trades": 17, "taker_buy_volume": 21222.9, "taker_buy_quote": 2347.25274}, {"ts": 1773636480000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 135346.0, "quote_volume": 14974.52114, "trades": 198, "taker_buy_volume": 60342.7, "taker_buy_quote": 6677.37491}, {"ts": 1773636540000, "open": 0.1107, "high": 0.1111, "low": 0.1107, "close": 0.111, "volume": 106774.1, "quote_volume": 11843.67551, "trades": 170, "taker_buy_volume": 76016.5, "taker_buy_quote": 8430.12141}, {"ts": 1773636600000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 178847.9, "quote_volume": 19860.44867, "trades": 146, "taker_buy_volume": 99716.9, "taker_buy_quote": 11076.19978}, {"ts": 1773636660000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 66390.1, "quote_volume": 7370.27638, "trades": 178, "taker_buy_volume": 26446.2, "taker_buy_quote": 2936.50348}, {"ts": 1773636720000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 119536.6, "quote_volume": 13284.12117, "trades": 276, "taker_buy_volume": 55461.0, "taker_buy_quote": 6165.0325}, {"ts": 1773636780000, "open": 0.1111, "high": 0.1112, "low": 0.1109, "close": 0.1111, "volume": 181299.5, "quote_volume": 20135.65815, "trades": 234, "taker_buy_volume": 70134.9, "taker_buy_quote": 7790.21399}, {"ts": 1773636840000, "open": 0.1111, "high": 0.1114, "low": 0.1111, "close": 0.1113, "volume": 276281.2, "quote_volume": 30745.76696, "trades": 226, "taker_buy_volume": 226105.0, "taker_buy_quote": 25166.63011}, {"ts": 1773636900000, "open": 0.1113, "high": 0.1115, "low": 0.1109, "close": 0.1109, "volume": 244048.2, "quote_volume": 27136.10732, "trades": 347, "taker_buy_volume": 165935.7, "taker_buy_quote": 18456.76855}, {"ts": 1773636960000, "open": 0.1109, "high": 0.1111, "low": 0.1108, "close": 0.1109, "volume": 109671.4, "quote_volume": 12167.97358, "trades": 165, "taker_buy_volume": 67289.4, "taker_buy_quote": 7466.73944}, {"ts": 1773637020000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 40620.1, "quote_volume": 4508.68384, "trades": 76, "taker_buy_volume": 25004.2, "taker_buy_quote": 2775.4662}, {"ts": 1773637080000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 100103.1, "quote_volume": 11114.30326, "trades": 119, "taker_buy_volume": 61207.6, "taker_buy_quote": 6796.9219}, {"ts": 1773637140000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 43779.2, "quote_volume": 4855.10611, "trades": 55, "taker_buy_volume": 10745.8, "taker_buy_quote": 1191.70922}, {"ts": 1773637200000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 23108.2, "quote_volume": 2562.67962, "trades": 51, "taker_buy_volume": 5957.2, "taker_buy_quote": 660.65348}, {"ts": 1773637260000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 70097.7, "quote_volume": 7776.59432, "trades": 85, "taker_buy_volume": 47963.0, "taker_buy_quote": 5320.39932}, {"ts": 1773637320000, "open": 0.111, "high": 0.111, "low": 0.1107, "close": 0.1108, "volume": 43784.1, "quote_volume": 4854.67837, "trades": 96, "taker_buy_volume": 21718.3, "taker_buy_quote": 2408.58657}, {"ts": 1773637380000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 47082.7, "quote_volume": 5217.74594, "trades": 97, "taker_buy_volume": 29287.7, "taker_buy_quote": 3246.02673}, {"ts": 1773637440000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 66687.7, "quote_volume": 7395.49866, "trades": 117, "taker_buy_volume": 50027.0, "taker_buy_quote": 5547.9589}, {"ts": 1773637500000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 65942.1, "quote_volume": 7312.8499, "trades": 84, "taker_buy_volume": 51159.6, "taker_buy_quote": 5673.61384}, {"ts": 1773637560000, "open": 0.1108, "high": 0.1113, "low": 0.1108, "close": 0.1113, "volume": 287736.7, "quote_volume": 31951.75682, "trades": 142, "taker_buy_volume": 270403.9, "taker_buy_quote": 30031.24896}, {"ts": 1773637620000, "open": 0.1112, "high": 0.1113, "low": 0.111, "close": 0.1111, "volume": 28139.7, "quote_volume": 3128.61433, "trades": 53, "taker_buy_volume": 2961.0, "taker_buy_quote": 329.47353}, {"ts": 1773637680000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 54912.7, "quote_volume": 6098.20769, "trades": 82, "taker_buy_volume": 25403.9, "taker_buy_quote": 2821.99386}, {"ts": 1773637740000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 854.4, "quote_volume": 94.86709, "trades": 14, "taker_buy_volume": 286.9, "taker_buy_quote": 31.87459}, {"ts": 1773637800000, "open": 0.1111, "high": 0.1113, "low": 0.111, "close": 0.1112, "volume": 6482.8, "quote_volume": 720.5498, "trades": 54, "taker_buy_volume": 5638.8, "taker_buy_quote": 626.75351}, {"ts": 1773637860000, "open": 0.1113, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 269009.7, "quote_volume": 29975.28607, "trades": 262, "taker_buy_volume": 134479.9, "taker_buy_quote": 14983.74439}, {"ts": 1773637920000, "open": 0.1114, "high": 0.1116, "low": 0.1113, "close": 0.1116, "volume": 123752.9, "quote_volume": 13801.82649, "trades": 146, "taker_buy_volume": 55780.1, "taker_buy_quote": 6222.84017}, {"ts": 1773637980000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 23792.9, "quote_volume": 2652.93542, "trades": 44, "taker_buy_volume": 13339.1, "taker_buy_quote": 1487.37246}, {"ts": 1773638040000, "open": 0.1115, "high": 0.1115, "low": 0.111, "close": 0.111, "volume": 26817.6, "quote_volume": 2985.09789, "trades": 72, "taker_buy_volume": 6456.0, "taker_buy_quote": 719.82578}, {"ts": 1773638100000, "open": 0.1111, "high": 0.1111, "low": 0.1108, "close": 0.1108, "volume": 88070.1, "quote_volume": 9771.14942, "trades": 91, "taker_buy_volume": 39850.3, "taker_buy_quote": 4419.59994}, {"ts": 1773638160000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 111531.1, "quote_volume": 12346.24123, "trades": 96, "taker_buy_volume": 52688.6, "taker_buy_quote": 5833.09198}, {"ts": 1773638220000, "open": 0.1107, "high": 0.1109, "low": 0.1106, "close": 0.1107, "volume": 25052.6, "quote_volume": 2773.83214, "trades": 73, "taker_buy_volume": 3113.8, "taker_buy_quote": 344.79687}, {"ts": 1773638280000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 28069.4, "quote_volume": 3107.47353, "trades": 114, "taker_buy_volume": 26594.9, "taker_buy_quote": 2944.20403}, {"ts": 1773638340000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 23834.0, "quote_volume": 2643.02989, "trades": 117, "taker_buy_volume": 20774.9, "taker_buy_quote": 2303.88957}, {"ts": 1773638400000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1112, "volume": 11952.7, "quote_volume": 1328.63642, "trades": 57, "taker_buy_volume": 9672.3, "taker_buy_quote": 1075.06396}, {"ts": 1773638460000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 22217.9, "quote_volume": 2474.84125, "trades": 46, "taker_buy_volume": 3151.3, "taker_buy_quote": 350.83905}, {"ts": 1773638520000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 105092.5, "quote_volume": 11697.08629, "trades": 176, "taker_buy_volume": 72320.5, "taker_buy_quote": 8051.63624}, {"ts": 1773638580000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 47476.8, "quote_volume": 5281.85012, "trades": 64, "taker_buy_volume": 19377.0, "taker_buy_quote": 2155.10938}, {"ts": 1773638640000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 79790.0, "quote_volume": 8866.84279, "trades": 251, "taker_buy_volume": 51953.0, "taker_buy_quote": 5772.93626}, {"ts": 1773638700000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 36448.6, "quote_volume": 4049.44591, "trades": 30, "taker_buy_volume": 3643.7, "taker_buy_quote": 404.82152}, {"ts": 1773638760000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 14972.5, "quote_volume": 1663.41667, "trades": 21, "taker_buy_volume": 6658.1, "taker_buy_quote": 739.72266}, {"ts": 1773638820000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 102913.8, "quote_volume": 11441.60583, "trades": 194, "taker_buy_volume": 30927.6, "taker_buy_quote": 3439.11211}, {"ts": 1773638880000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 13784.4, "quote_volume": 1532.42235, "trades": 47, "taker_buy_volume": 6125.5, "taker_buy_quote": 681.1556}, {"ts": 1773638940000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 62123.3, "quote_volume": 6899.32224, "trades": 56, "taker_buy_volume": 22642.9, "taker_buy_quote": 2515.63394}, {"ts": 1773639000000, "open": 0.111, "high": 0.111, "low": 0.1107, "close": 0.1108, "volume": 45873.3, "quote_volume": 5083.42154, "trades": 35, "taker_buy_volume": 22110.9, "taker_buy_quote": 2450.47414}, {"ts": 1773639060000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 53828.3, "quote_volume": 5961.93425, "trades": 52, "taker_buy_volume": 30734.0, "taker_buy_quote": 3404.50547}, {"ts": 1773639120000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 53899.1, "quote_volume": 5972.01126, "trades": 62, "taker_buy_volume": 23657.2, "taker_buy_quote": 2621.21776}, {"ts": 1773639180000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 44060.2, "quote_volume": 4881.93903, "trades": 41, "taker_buy_volume": 25812.4, "taker_buy_quote": 2860.08279}, {"ts": 1773639240000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 52408.3, "quote_volume": 5808.92897, "trades": 52, "taker_buy_volume": 13851.5, "taker_buy_quote": 1534.83639}, {"ts": 1773639300000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1108, "volume": 37570.7, "quote_volume": 4162.04736, "trades": 94, "taker_buy_volume": 24333.3, "taker_buy_quote": 2695.39761}, {"ts": 1773639360000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 40447.2, "quote_volume": 4481.39629, "trades": 47, "taker_buy_volume": 10521.3, "taker_buy_quote": 1165.68974}, {"ts": 1773639420000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 23724.5, "quote_volume": 2628.97955, "trades": 23, "taker_buy_volume": 23724.5, "taker_buy_quote": 2628.97955}, {"ts": 1773639480000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 7243.1, "quote_volume": 802.96785, "trades": 17, "taker_buy_volume": 4323.7, "taker_buy_quote": 479.49833}, {"ts": 1773639540000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 49805.9, "quote_volume": 5523.42942, "trades": 100, "taker_buy_volume": 26991.2, "taker_buy_quote": 2993.32408}, {"ts": 1773639600000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 76098.0, "quote_volume": 8444.24084, "trades": 69, "taker_buy_volume": 57225.6, "taker_buy_quote": 6349.48058}, {"ts": 1773639660000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 70977.9, "quote_volume": 7877.97108, "trades": 57, "taker_buy_volume": 30732.9, "taker_buy_quote": 3412.05874}, {"ts": 1773639720000, "open": 0.1111, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 50532.2, "quote_volume": 5608.92402, "trades": 93, "taker_buy_volume": 25676.2, "taker_buy_quote": 2849.89498}, {"ts": 1773639780000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 87774.1, "quote_volume": 9754.70702, "trades": 236, "taker_buy_volume": 72978.4, "taker_buy_quote": 8111.17141}, {"ts": 1773639840000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 18303.7, "quote_volume": 2035.36419, "trades": 59, "taker_buy_volume": 1287.3, "taker_buy_quote": 143.14776}, {"ts": 1773639900000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 14138.0, "quote_volume": 1570.71921, "trades": 31, "taker_buy_volume": 13012.9, "taker_buy_quote": 1445.748}, {"ts": 1773639960000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 41598.4, "quote_volume": 4621.58943, "trades": 45, "taker_buy_volume": 18706.5, "taker_buy_quote": 2078.29934}, {"ts": 1773640020000, "open": 0.1111, "high": 0.1124, "low": 0.1111, "close": 0.1117, "volume": 788570.3, "quote_volume": 88056.46382, "trades": 683, "taker_buy_volume": 556313.1, "taker_buy_quote": 62107.66376}, {"ts": 1773640080000, "open": 0.1118, "high": 0.1119, "low": 0.1115, "close": 0.1115, "volume": 304989.6, "quote_volume": 34047.63497, "trades": 178, "taker_buy_volume": 85688.1, "taker_buy_quote": 9568.33491}, {"ts": 1773640140000, "open": 0.1115, "high": 0.1118, "low": 0.1115, "close": 0.1116, "volume": 152370.5, "quote_volume": 17010.61945, "trades": 126, "taker_buy_volume": 109416.2, "taker_buy_quote": 12216.11645}, {"ts": 1773640200000, "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 87529.1, "quote_volume": 9748.88422, "trades": 83, "taker_buy_volume": 70920.3, "taker_buy_quote": 7898.22086}, {"ts": 1773640260000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 57196.2, "quote_volume": 6377.41199, "trades": 66, "taker_buy_volume": 17831.0, "taker_buy_quote": 1988.23548}, {"ts": 1773640320000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 204135.4, "quote_volume": 22740.05162, "trades": 122, "taker_buy_volume": 33558.4, "taker_buy_quote": 3739.38714}, {"ts": 1773640380000, "open": 0.1115, "high": 0.1118, "low": 0.1115, "close": 0.1117, "volume": 98502.6, "quote_volume": 11000.44031, "trades": 113, "taker_buy_volume": 23260.1, "taker_buy_quote": 2597.09397}, {"ts": 1773640440000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 58359.5, "quote_volume": 6521.11479, "trades": 76, "taker_buy_volume": 26362.0, "taker_buy_quote": 2947.01355}, {"ts": 1773640500000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 90377.4, "quote_volume": 10093.7559, "trades": 76, "taker_buy_volume": 44704.4, "taker_buy_quote": 4995.19015}, {"ts": 1773640560000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 55754.1, "quote_volume": 6229.9219, "trades": 133, "taker_buy_volume": 21735.7, "taker_buy_quote": 2429.24393}, {"ts": 1773640620000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 57890.7, "quote_volume": 6467.8872, "trades": 104, "taker_buy_volume": 35776.1, "taker_buy_quote": 3996.71918}, {"ts": 1773640680000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 48818.4, "quote_volume": 5452.80798, "trades": 103, "taker_buy_volume": 30041.6, "taker_buy_quote": 3355.64672}, {"ts": 1773640740000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 49020.5, "quote_volume": 5465.04063, "trades": 143, "taker_buy_volume": 20179.4, "taker_buy_quote": 2249.03522}, {"ts": 1773640800000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 44115.6, "quote_volume": 4918.88962, "trades": 37, "taker_buy_volume": 25995.7, "taker_buy_quote": 2898.52768}, {"ts": 1773640860000, "open": 0.1114, "high": 0.1114, "low": 0.1109, "close": 0.111, "volume": 417821.4, "quote_volume": 46409.24626, "trades": 137, "taker_buy_volume": 74396.1, "taker_buy_quote": 8261.44412}, {"ts": 1773640920000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 54269.1, "quote_volume": 6018.68402, "trades": 72, "taker_buy_volume": 16932.1, "taker_buy_quote": 1876.42168}, {"ts": 1773640980000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 59547.9, "quote_volume": 6597.90732, "trades": 40, "taker_buy_volume": 57591.3, "taker_buy_quote": 6381.11604}, {"ts": 1773641040000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 35055.4, "quote_volume": 3878.81609, "trades": 91, "taker_buy_volume": 10349.4, "taker_buy_quote": 1144.65528}, {"ts": 1773641100000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 5161.2, "quote_volume": 570.81455, "trades": 47, "taker_buy_volume": 3576.1, "taker_buy_quote": 395.51666}, {"ts": 1773641160000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 31406.5, "quote_volume": 3470.39618, "trades": 112, "taker_buy_volume": 7233.8, "taker_buy_quote": 799.34884}, {"ts": 1773641220000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 47417.7, "quote_volume": 5234.57114, "trades": 73, "taker_buy_volume": 15227.6, "taker_buy_quote": 1681.15534}, {"ts": 1773641280000, "open": 0.1103, "high": 0.1105, "low": 0.1102, "close": 0.1102, "volume": 133486.1, "quote_volume": 14725.39635, "trades": 103, "taker_buy_volume": 36168.5, "taker_buy_quote": 3992.99312}, {"ts": 1773641340000, "open": 0.1103, "high": 0.1103, "low": 0.11, "close": 0.1101, "volume": 19438.7, "quote_volume": 2142.21526, "trades": 77, "taker_buy_volume": 14861.6, "taker_buy_quote": 1638.08179}, {"ts": 1773641400000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 45270.4, "quote_volume": 4984.70384, "trades": 156, "taker_buy_volume": 36032.8, "taker_buy_quote": 3967.64408}, {"ts": 1773641460000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 63092.2, "quote_volume": 6957.96453, "trades": 60, "taker_buy_volume": 31133.2, "taker_buy_quote": 3433.38414}, {"ts": 1773641520000, "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.1101, "volume": 28305.2, "quote_volume": 3117.07436, "trades": 59, "taker_buy_volume": 5646.4, "taker_buy_quote": 622.19822}, {"ts": 1773641580000, "open": 0.1102, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 8112.1, "quote_volume": 893.31745, "trades": 22, "taker_buy_volume": 1105.3, "taker_buy_quote": 121.8122}, {"ts": 1773641640000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 17725.3, "quote_volume": 1955.09379, "trades": 23, "taker_buy_volume": 17561.9, "taker_buy_quote": 1937.07757}, {"ts": 1773641700000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 41570.5, "quote_volume": 4591.99448, "trades": 59, "taker_buy_volume": 18370.0, "taker_buy_quote": 2029.46341}, {"ts": 1773641760000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 23378.4, "quote_volume": 2585.6377, "trades": 29, "taker_buy_volume": 14061.2, "taker_buy_quote": 1555.17435}, {"ts": 1773641820000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1108, "volume": 39134.0, "quote_volume": 4328.11375, "trades": 70, "taker_buy_volume": 22630.8, "taker_buy_quote": 2504.076}, {"ts": 1773641880000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 29641.9, "quote_volume": 3281.89324, "trades": 53, "taker_buy_volume": 11868.0, "taker_buy_quote": 1314.32251}, {"ts": 1773641940000, "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1113, "volume": 255625.9, "quote_volume": 28437.40658, "trades": 164, "taker_buy_volume": 198936.2, "taker_buy_quote": 22133.06205}, {"ts": 1773642000000, "open": 0.1113, "high": 0.1113, "low": 0.111, "close": 0.1111, "volume": 40328.7, "quote_volume": 4480.27508, "trades": 65, "taker_buy_volume": 26634.8, "taker_buy_quote": 2959.73755}, {"ts": 1773642060000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 141898.8, "quote_volume": 15732.19777, "trades": 130, "taker_buy_volume": 61751.3, "taker_buy_quote": 6848.20495}, {"ts": 1773642120000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 33398.9, "quote_volume": 3707.15492, "trades": 54, "taker_buy_volume": 6035.0, "taker_buy_quote": 669.86552}, {"ts": 1773642180000, "open": 0.1111, "high": 0.1115, "low": 0.111, "close": 0.1114, "volume": 525124.5, "quote_volume": 58469.58351, "trades": 246, "taker_buy_volume": 362678.0, "taker_buy_quote": 40383.33493}, {"ts": 1773642240000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 37327.6, "quote_volume": 4160.99938, "trades": 36, "taker_buy_volume": 27556.5, "taker_buy_quote": 3072.35184}, {"ts": 1773642300000, "open": 0.1115, "high": 0.1115, "low": 0.1113, "close": 0.1113, "volume": 35363.2, "quote_volume": 3939.46001, "trades": 39, "taker_buy_volume": 16420.7, "taker_buy_quote": 1829.27268}, {"ts": 1773642360000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 25952.8, "quote_volume": 2891.13385, "trades": 62, "taker_buy_volume": 22022.3, "taker_buy_quote": 2453.28422}, {"ts": 1773642420000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 27841.5, "quote_volume": 3096.01656, "trades": 74, "taker_buy_volume": 9599.1, "taker_buy_quote": 1067.42827}, {"ts": 1773642480000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 11741.4, "quote_volume": 1305.63769, "trades": 32, "taker_buy_volume": 1945.9, "taker_buy_quote": 216.38408}, {"ts": 1773642540000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 30056.0, "quote_volume": 3342.24064, "trades": 39, "taker_buy_volume": 9801.6, "taker_buy_quote": 1089.95136}, {"ts": 1773642600000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 41075.6, "quote_volume": 4571.61716, "trades": 44, "taker_buy_volume": 11226.2, "taker_buy_quote": 1249.39976}, {"ts": 1773642660000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 41244.2, "quote_volume": 4594.93682, "trades": 47, "taker_buy_volume": 31141.3, "taker_buy_quote": 3470.22209}, {"ts": 1773642720000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 1167.2, "quote_volume": 129.92285, "trades": 12, "taker_buy_volume": 134.9, "taker_buy_quote": 15.02786}, {"ts": 1773642780000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 10720.4, "quote_volume": 1192.02079, "trades": 23, "taker_buy_volume": 8787.9, "taker_buy_quote": 977.21448}, {"ts": 1773642840000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 21845.9, "quote_volume": 2424.8949, "trades": 24, "taker_buy_volume": 20401.3, "taker_buy_quote": 2264.5443}, {"ts": 1773642900000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 19059.1, "quote_volume": 2115.54705, "trades": 31, "taker_buy_volume": 17642.1, "taker_buy_quote": 1958.2731}, {"ts": 1773642960000, "open": 0.111, "high": 0.1112, "low": 0.1109, "close": 0.1112, "volume": 51724.6, "quote_volume": 5743.7045, "trades": 77, "taker_buy_volume": 32095.8, "taker_buy_quote": 3563.69031}, {"ts": 1773643020000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 31257.8, "quote_volume": 3476.82238, "trades": 37, "taker_buy_volume": 12394.6, "taker_buy_quote": 1378.56294}, {"ts": 1773643080000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 1528.9, "quote_volume": 170.30871, "trades": 16, "taker_buy_volume": 1349.5, "taker_buy_quote": 150.34149}, {"ts": 1773643140000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 26907.3, "quote_volume": 3003.04848, "trades": 57, "taker_buy_volume": 7365.2, "taker_buy_quote": 822.02303}, {"ts": 1773643200000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 66691.8, "quote_volume": 7435.23561, "trades": 71, "taker_buy_volume": 44439.6, "taker_buy_quote": 4952.36792}, {"ts": 1773643260000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 30742.2, "quote_volume": 3424.68108, "trades": 33, "taker_buy_volume": 11273.8, "taker_buy_quote": 1255.90132}, {"ts": 1773643320000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 56603.5, "quote_volume": 6311.36159, "trades": 54, "taker_buy_volume": 41426.2, "taker_buy_quote": 4619.09981}, {"ts": 1773643380000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 156106.6, "quote_volume": 17401.67441, "trades": 121, "taker_buy_volume": 55105.6, "taker_buy_quote": 6142.2978}, {"ts": 1773643440000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 36449.4, "quote_volume": 4062.31438, "trades": 24, "taker_buy_volume": 18512.2, "taker_buy_quote": 2064.1103}, {"ts": 1773643500000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 19155.0, "quote_volume": 2133.867, "trades": 25, "taker_buy_volume": 1641.6, "taker_buy_quote": 182.87424}, {"ts": 1773643560000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1113, "volume": 8709.0, "quote_volume": 970.4789, "trades": 68, "taker_buy_volume": 1571.3, "taker_buy_quote": 175.18295}, {"ts": 1773643620000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 23363.0, "quote_volume": 2597.60291, "trades": 31, "taker_buy_volume": 11158.5, "taker_buy_quote": 1240.8252}, {"ts": 1773643680000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 28049.6, "quote_volume": 3116.35217, "trades": 63, "taker_buy_volume": 11645.4, "taker_buy_quote": 1293.84555}, {"ts": 1773643740000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 27119.8, "quote_volume": 3013.02558, "trades": 54, "taker_buy_volume": 16459.2, "taker_buy_quote": 1828.63984}, {"ts": 1773643800000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 15264.5, "quote_volume": 1695.87989, "trades": 42, "taker_buy_volume": 6754.8, "taker_buy_quote": 750.47822}, {"ts": 1773643860000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 762.6, "quote_volume": 84.71267, "trades": 14, "taker_buy_volume": 189.3, "taker_buy_quote": 21.03799}, {"ts": 1773643920000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 29151.1, "quote_volume": 3238.71901, "trades": 20, "taker_buy_volume": 20489.4, "taker_buy_quote": 2276.40414}, {"ts": 1773643980000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 1137.5, "quote_volume": 126.48102, "trades": 4, "taker_buy_volume": 1047.7, "taker_buy_quote": 116.50424}, {"ts": 1773644040000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 36149.7, "quote_volume": 4021.20215, "trades": 38, "taker_buy_volume": 18665.4, "taker_buy_quote": 2075.83817}, {"ts": 1773644100000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 39069.9, "quote_volume": 4347.80612, "trades": 116, "taker_buy_volume": 2809.8, "taker_buy_quote": 312.73074}, {"ts": 1773644160000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 7332.7, "quote_volume": 815.43068, "trades": 14, "taker_buy_volume": 344.4, "taker_buy_quote": 38.33172}, {"ts": 1773644220000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 3795.6, "quote_volume": 422.34264, "trades": 14, "taker_buy_volume": 2719.2, "taker_buy_quote": 302.64696}, {"ts": 1773644280000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 49610.1, "quote_volume": 5512.57839, "trades": 74, "taker_buy_volume": 36655.3, "taker_buy_quote": 4073.29108}, {"ts": 1773644340000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 2341.8, "quote_volume": 260.16589, "trades": 12, "taker_buy_volume": 2260.9, "taker_buy_quote": 251.18599}, {"ts": 1773644400000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 44358.2, "quote_volume": 4932.41622, "trades": 58, "taker_buy_volume": 16573.0, "taker_buy_quote": 1842.80051}, {"ts": 1773644460000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 38762.4, "quote_volume": 4310.65707, "trades": 56, "taker_buy_volume": 12350.5, "taker_buy_quote": 1373.5277}, {"ts": 1773644520000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 59740.3, "quote_volume": 6654.24577, "trades": 161, "taker_buy_volume": 14664.2, "taker_buy_quote": 1633.60421}, {"ts": 1773644580000, "open": 0.1115, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 154163.6, "quote_volume": 17197.67385, "trades": 195, "taker_buy_volume": 98701.3, "taker_buy_quote": 11012.32678}, {"ts": 1773644640000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 14352.7, "quote_volume": 1600.31402, "trades": 31, "taker_buy_volume": 9552.8, "taker_buy_quote": 1065.14325}, {"ts": 1773644700000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 70011.1, "quote_volume": 7810.33515, "trades": 60, "taker_buy_volume": 34926.3, "taker_buy_quote": 3895.36156}, {"ts": 1773644760000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 22000.9, "quote_volume": 2455.29136, "trades": 33, "taker_buy_volume": 1210.6, "taker_buy_quote": 135.11192}, {"ts": 1773644820000, "open": 0.1115, "high": 0.1123, "low": 0.1115, "close": 0.112, "volume": 980540.6, "quote_volume": 109745.60995, "trades": 304, "taker_buy_volume": 829658.8, "taker_buy_quote": 92851.57203}, {"ts": 1773644880000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 26841.7, "quote_volume": 3005.76793, "trades": 52, "taker_buy_volume": 7007.5, "taker_buy_quote": 784.6708}, {"ts": 1773644940000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 156602.6, "quote_volume": 17523.57458, "trades": 57, "taker_buy_volume": 27655.7, "taker_buy_quote": 3094.67283}, {"ts": 1773645000000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 7417.8, "quote_volume": 829.31556, "trades": 23, "taker_buy_volume": 6307.9, "taker_buy_quote": 705.2343}, {"ts": 1773645060000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 9570.0, "quote_volume": 1070.91603, "trades": 49, "taker_buy_volume": 8383.0, "taker_buy_quote": 938.09073}, {"ts": 1773645120000, "open": 0.1119, "high": 0.1121, "low": 0.1118, "close": 0.112, "volume": 352689.0, "quote_volume": 39499.58066, "trades": 160, "taker_buy_volume": 292733.3, "taker_buy_quote": 32788.91818}, {"ts": 1773645180000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 53857.4, "quote_volume": 6032.03598, "trades": 55, "taker_buy_volume": 34929.7, "taker_buy_quote": 3912.14423}, {"ts": 1773645240000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 1946.6, "quote_volume": 217.94179, "trades": 15, "taker_buy_volume": 1172.5, "taker_buy_quote": 131.32}, {"ts": 1773645300000, "open": 0.112, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 59416.6, "quote_volume": 6649.19398, "trades": 63, "taker_buy_volume": 13313.9, "taker_buy_quote": 1490.33593}, {"ts": 1773645360000, "open": 0.1119, "high": 0.112, "low": 0.1116, "close": 0.1119, "volume": 89070.7, "quote_volume": 9950.49655, "trades": 84, "taker_buy_volume": 5865.6, "taker_buy_quote": 655.883}, {"ts": 1773645420000, "open": 0.1118, "high": 0.1119, "low": 0.1116, "close": 0.1116, "volume": 12774.2, "quote_volume": 1427.1038, "trades": 43, "taker_buy_volume": 2004.8, "taker_buy_quote": 224.15805}, {"ts": 1773645480000, "open": 0.1116, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 107744.6, "quote_volume": 12021.90502, "trades": 102, "taker_buy_volume": 73418.4, "taker_buy_quote": 8191.90331}, {"ts": 1773645540000, "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1113, "volume": 151808.4, "quote_volume": 16921.14942, "trades": 142, "taker_buy_volume": 71594.3, "taker_buy_quote": 7980.9625}, {"ts": 1773645600000, "open": 0.1114, "high": 0.1121, "low": 0.1113, "close": 0.1121, "volume": 497128.9, "quote_volume": 55560.91556, "trades": 248, "taker_buy_volume": 407953.3, "taker_buy_quote": 45584.68403}, {"ts": 1773645660000, "open": 0.112, "high": 0.113, "low": 0.1119, "close": 0.1127, "volume": 1018117.1, "quote_volume": 114547.64875, "trades": 546, "taker_buy_volume": 661363.6, "taker_buy_quote": 74386.32545}, {"ts": 1773645720000, "open": 0.1126, "high": 0.1128, "low": 0.1124, "close": 0.1125, "volume": 305783.6, "quote_volume": 34422.1686, "trades": 180, "taker_buy_volume": 159908.6, "taker_buy_quote": 18010.20545}, {"ts": 1773645780000, "open": 0.1125, "high": 0.1128, "low": 0.1124, "close": 0.1126, "volume": 239148.8, "quote_volume": 26941.97674, "trades": 156, "taker_buy_volume": 219408.5, "taker_buy_quote": 24719.19489}, {"ts": 1773645840000, "open": 0.1125, "high": 0.1126, "low": 0.1122, "close": 0.1122, "volume": 23987.4, "quote_volume": 2694.50227, "trades": 50, "taker_buy_volume": 1353.0, "taker_buy_quote": 152.03273}, {"ts": 1773645900000, "open": 0.1122, "high": 0.1123, "low": 0.112, "close": 0.1123, "volume": 46373.5, "quote_volume": 5203.99489, "trades": 105, "taker_buy_volume": 31719.2, "taker_buy_quote": 3560.40163}, {"ts": 1773645960000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 29346.1, "quote_volume": 3292.8206, "trades": 38, "taker_buy_volume": 14015.4, "taker_buy_quote": 1572.71606}, {"ts": 1773646020000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 20426.7, "quote_volume": 2294.14565, "trades": 47, "taker_buy_volume": 18096.2, "taker_buy_quote": 2032.52675}, {"ts": 1773646080000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 52830.3, "quote_volume": 5915.81499, "trades": 82, "taker_buy_volume": 32069.7, "taker_buy_quote": 3591.23869}, {"ts": 1773646140000, "open": 0.1121, "high": 0.1123, "low": 0.112, "close": 0.112, "volume": 293697.2, "quote_volume": 32936.83699, "trades": 173, "taker_buy_volume": 123829.9, "taker_buy_quote": 13892.30156}, {"ts": 1773646200000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 12828.9, "quote_volume": 1438.22777, "trades": 28, "taker_buy_volume": 12471.4, "taker_buy_quote": 1398.15202}, {"ts": 1773646260000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 2624.0, "quote_volume": 294.58438, "trades": 18, "taker_buy_volume": 1715.8, "taker_buy_quote": 192.68434}, {"ts": 1773646320000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 8104.1, "quote_volume": 911.35417, "trades": 49, "taker_buy_volume": 6460.5, "taker_buy_quote": 726.61353}, {"ts": 1773646380000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 39753.5, "quote_volume": 4468.27338, "trades": 68, "taker_buy_volume": 6425.6, "taker_buy_quote": 722.23744}, {"ts": 1773646440000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 44061.9, "quote_volume": 4950.4187, "trades": 36, "taker_buy_volume": 519.0, "taker_buy_quote": 58.295}, {"ts": 1773646500000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 60252.6, "quote_volume": 6758.85683, "trades": 55, "taker_buy_volume": 34210.5, "taker_buy_quote": 3836.98}, {"ts": 1773646560000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 6896.4, "quote_volume": 773.98705, "trades": 32, "taker_buy_volume": 6564.8, "taker_buy_quote": 736.77263}, {"ts": 1773646620000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 88423.1, "quote_volume": 9935.38207, "trades": 161, "taker_buy_volume": 48681.5, "taker_buy_quote": 5469.13067}, {"ts": 1773646680000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 43495.8, "quote_volume": 4883.95302, "trades": 82, "taker_buy_volume": 18893.7, "taker_buy_quote": 2121.57797}, {"ts": 1773646740000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 187718.4, "quote_volume": 21072.78694, "trades": 141, "taker_buy_volume": 80498.8, "taker_buy_quote": 9039.15362}, {"ts": 1773646800000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 30087.9, "quote_volume": 3381.93689, "trades": 39, "taker_buy_volume": 27719.0, "taker_buy_quote": 3115.79329}, {"ts": 1773646860000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 63508.0, "quote_volume": 7143.85777, "trades": 143, "taker_buy_volume": 20341.7, "taker_buy_quote": 2288.3502}, {"ts": 1773646920000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 27912.6, "quote_volume": 3138.52288, "trades": 48, "taker_buy_volume": 18163.8, "taker_buy_quote": 2042.75482}, {"ts": 1773646980000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 21671.0, "quote_volume": 2434.89113, "trades": 56, "taker_buy_volume": 16127.2, "taker_buy_quote": 1811.80985}, {"ts": 1773647040000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 8751.6, "quote_volume": 981.95356, "trades": 41, "taker_buy_volume": 1618.2, "taker_buy_quote": 181.56204}, {"ts": 1773647100000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 19747.9, "quote_volume": 2215.74085, "trades": 149, "taker_buy_volume": 17186.2, "taker_buy_quote": 1928.32343}, {"ts": 1773647160000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 6817.0, "quote_volume": 764.8674, "trades": 48, "taker_buy_volume": 5861.3, "taker_buy_quote": 657.63786}, {"ts": 1773647220000, "open": 0.1123, "high": 0.1126, "low": 0.1123, "close": 0.1126, "volume": 101809.2, "quote_volume": 11449.71273, "trades": 177, "taker_buy_volume": 49446.6, "taker_buy_quote": 5557.5358}, {"ts": 1773647280000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 25623.0, "quote_volume": 2882.47076, "trades": 32, "taker_buy_volume": 21699.8, "taker_buy_quote": 2441.2186}, {"ts": 1773647340000, "open": 0.1124, "high": 0.1124, "low": 0.1121, "close": 0.1121, "volume": 57043.7, "quote_volume": 6396.20182, "trades": 54, "taker_buy_volume": 34078.9, "taker_buy_quote": 3821.29593}, {"ts": 1773647400000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 26252.1, "quote_volume": 2940.2352, "trades": 97, "taker_buy_volume": 7377.8, "taker_buy_quote": 826.3136}, {"ts": 1773647460000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 52998.8, "quote_volume": 5935.8656, "trades": 48, "taker_buy_volume": 33565.0, "taker_buy_quote": 3759.28}, {"ts": 1773647520000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 18173.5, "quote_volume": 2037.24935, "trades": 38, "taker_buy_volume": 1000.0, "taker_buy_quote": 112.1}, {"ts": 1773647580000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 48811.7, "quote_volume": 5476.67274, "trades": 40, "taker_buy_volume": 1790.8, "taker_buy_quote": 200.92776}, {"ts": 1773647640000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 8816.1, "quote_volume": 990.05604, "trades": 15, "taker_buy_volume": 2662.7, "taker_buy_quote": 299.02922}, {"ts": 1773647700000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 28534.8, "quote_volume": 3201.6764, "trades": 33, "taker_buy_volume": 11169.4, "taker_buy_quote": 1253.21558}, {"ts": 1773647760000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 40413.8, "quote_volume": 4539.31435, "trades": 33, "taker_buy_volume": 23462.7, "taker_buy_quote": 2634.97467}, {"ts": 1773647820000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 66498.1, "quote_volume": 7468.20615, "trades": 45, "taker_buy_volume": 36248.0, "taker_buy_quote": 4070.83315}, {"ts": 1773647880000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 29142.8, "quote_volume": 3269.81414, "trades": 44, "taker_buy_volume": 2799.9, "taker_buy_quote": 314.14878}, {"ts": 1773647940000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 1713.1, "quote_volume": 192.03851, "trades": 18, "taker_buy_volume": 408.4, "taker_buy_quote": 45.78164}, {"ts": 1773648000000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 474279.7, "quote_volume": 53102.64143, "trades": 229, "taker_buy_volume": 141940.2, "taker_buy_quote": 15894.2201}, {"ts": 1773648060000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 11469.2, "quote_volume": 1285.34068, "trades": 34, "taker_buy_volume": 1861.2, "taker_buy_quote": 208.62928}, {"ts": 1773648120000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 33831.3, "quote_volume": 3795.8305, "trades": 37, "taker_buy_volume": 14154.3, "taker_buy_quote": 1588.11993}, {"ts": 1773648180000, "open": 0.1122, "high": 0.1123, "low": 0.112, "close": 0.1122, "volume": 11405.1, "quote_volume": 1279.16961, "trades": 45, "taker_buy_volume": 5193.2, "taker_buy_quote": 582.27751}, {"ts": 1773648240000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 72738.6, "quote_volume": 8163.37367, "trades": 113, "taker_buy_volume": 22179.8, "taker_buy_quote": 2488.70864}, {"ts": 1773648300000, "open": 0.1122, "high": 0.1124, "low": 0.1121, "close": 0.1124, "volume": 44672.7, "quote_volume": 5010.36777, "trades": 40, "taker_buy_volume": 40507.1, "taker_buy_quote": 4543.05254}, {"ts": 1773648360000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 61258.7, "quote_volume": 6878.38898, "trades": 35, "taker_buy_volume": 329.2, "taker_buy_quote": 36.96916}, {"ts": 1773648420000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 30847.8, "quote_volume": 3465.13061, "trades": 46, "taker_buy_volume": 25501.3, "taker_buy_quote": 2864.19947}, {"ts": 1773648480000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 31691.9, "quote_volume": 3559.00037, "trades": 27, "taker_buy_volume": 10087.7, "taker_buy_quote": 1132.84871}, {"ts": 1773648540000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 113104.3, "quote_volume": 12724.42037, "trades": 70, "taker_buy_volume": 75474.0, "taker_buy_quote": 8491.21894}, {"ts": 1773648600000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 113840.7, "quote_volume": 12784.38045, "trades": 67, "taker_buy_volume": 32113.6, "taker_buy_quote": 3604.92094}, {"ts": 1773648660000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 55707.7, "quote_volume": 6246.16492, "trades": 64, "taker_buy_volume": 10938.3, "taker_buy_quote": 1226.18343}, {"ts": 1773648720000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 1019.6, "quote_volume": 114.3813, "trades": 10, "taker_buy_volume": 841.4, "taker_buy_quote": 94.40508}, {"ts": 1773648780000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 91209.9, "quote_volume": 10228.29713, "trades": 53, "taker_buy_volume": 44868.7, "taker_buy_quote": 5030.48257}, {"ts": 1773648840000, "open": 0.112, "high": 0.112, "low": 0.1117, "close": 0.1117, "volume": 156718.7, "quote_volume": 17524.8434, "trades": 120, "taker_buy_volume": 109054.7, "taker_buy_quote": 12195.81899}, {"ts": 1773648900000, "open": 0.1118, "high": 0.1118, "low": 0.1114, "close": 0.1114, "volume": 40539.9, "quote_volume": 4520.62133, "trades": 124, "taker_buy_volume": 7411.7, "taker_buy_quote": 826.01044}, {"ts": 1773648960000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 110769.3, "quote_volume": 12329.40868, "trades": 91, "taker_buy_volume": 28789.4, "taker_buy_quote": 3207.125}, {"ts": 1773649020000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 234294.3, "quote_volume": 26085.86387, "trades": 146, "taker_buy_volume": 36944.6, "taker_buy_quote": 4115.65447}, {"ts": 1773649080000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 25122.6, "quote_volume": 2803.59143, "trades": 39, "taker_buy_volume": 16239.7, "taker_buy_quote": 1812.26696}, {"ts": 1773649140000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 29029.7, "quote_volume": 3243.80576, "trades": 55, "taker_buy_volume": 13666.6, "taker_buy_quote": 1526.71243}, {"ts": 1773649200000, "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1113, "volume": 53133.8, "quote_volume": 5927.71122, "trades": 82, "taker_buy_volume": 29841.3, "taker_buy_quote": 3328.75615}, {"ts": 1773649260000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 1457.0, "quote_volume": 162.00851, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649320000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 71962.9, "quote_volume": 8009.67958, "trades": 65, "taker_buy_volume": 71038.7, "taker_buy_quote": 7906.89956}, {"ts": 1773649380000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 84257.0, "quote_volume": 9385.23483, "trades": 60, "taker_buy_volume": 21836.1, "taker_buy_quote": 2432.63294}, {"ts": 1773649440000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 36005.2, "quote_volume": 4013.90758, "trades": 72, "taker_buy_volume": 26889.4, "taker_buy_quote": 2998.17472}, {"ts": 1773649500000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 67278.8, "quote_volume": 7488.25107, "trades": 63, "taker_buy_volume": 37272.9, "taker_buy_quote": 4149.19977}, {"ts": 1773649560000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 5053.0, "quote_volume": 561.44306, "trades": 29, "taker_buy_volume": 1082.2, "taker_buy_quote": 120.23242}, {"ts": 1773649620000, "open": 0.1111, "high": 0.1113, "low": 0.111, "close": 0.1111, "volume": 79544.7, "quote_volume": 8843.85163, "trades": 154, "taker_buy_volume": 68093.5, "taker_buy_quote": 7572.15537}, {"ts": 1773649680000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 6147.3, "quote_volume": 682.51518, "trades": 51, "taker_buy_volume": 2633.1, "taker_buy_quote": 292.33562}, {"ts": 1773649740000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 16422.4, "quote_volume": 1823.30743, "trades": 127, "taker_buy_volume": 4133.2, "taker_buy_quote": 459.12625}, {"ts": 1773649800000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 131635.5, "quote_volume": 14648.61559, "trades": 91, "taker_buy_volume": 50977.7, "taker_buy_quote": 5671.91041}, {"ts": 1773649860000, "open": 0.1112, "high": 0.1113, "low": 0.111, "close": 0.1111, "volume": 122102.7, "quote_volume": 13573.82645, "trades": 136, "taker_buy_volume": 57885.6, "taker_buy_quote": 6436.03875}, {"ts": 1773649920000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 120362.2, "quote_volume": 13367.83573, "trades": 88, "taker_buy_volume": 42779.7, "taker_buy_quote": 4751.16726}, {"ts": 1773649980000, "open": 0.111, "high": 0.111, "low": 0.1107, "close": 0.1107, "volume": 77135.8, "quote_volume": 8552.40133, "trades": 84, "taker_buy_volume": 30349.3, "taker_buy_quote": 3365.36217}, {"ts": 1773650040000, "open": 0.1108, "high": 0.111, "low": 0.1105, "close": 0.1108, "volume": 95138.1, "quote_volume": 10535.76046, "trades": 120, "taker_buy_volume": 50146.0, "taker_buy_quote": 5554.10887}, {"ts": 1773650100000, "open": 0.1108, "high": 0.1111, "low": 0.1108, "close": 0.111, "volume": 45517.9, "quote_volume": 5047.85611, "trades": 61, "taker_buy_volume": 22244.0, "taker_buy_quote": 2466.98166}, {"ts": 1773650160000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 39502.0, "quote_volume": 4384.75443, "trades": 63, "taker_buy_volume": 36497.8, "taker_buy_quote": 4051.28823}, {"ts": 1773650220000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 48136.5, "quote_volume": 5343.15053, "trades": 131, "taker_buy_volume": 37469.2, "taker_buy_quote": 4159.08863}, {"ts": 1773650280000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 514331.4, "quote_volume": 57160.64701, "trades": 166, "taker_buy_volume": 441239.6, "taker_buy_quote": 49033.95891}, {"ts": 1773650340000, "open": 0.1112, "high": 0.1112, "low": 0.1109, "close": 0.111, "volume": 10759.0, "quote_volume": 1194.40847, "trades": 50, "taker_buy_volume": 8255.8, "taker_buy_quote": 916.47185}, {"ts": 1773650400000, "open": 0.111, "high": 0.1116, "low": 0.111, "close": 0.1114, "volume": 103809.2, "quote_volume": 11558.11556, "trades": 139, "taker_buy_volume": 51232.0, "taker_buy_quote": 5703.923}, {"ts": 1773650460000, "open": 0.1114, "high": 0.1115, "low": 0.1111, "close": 0.1111, "volume": 98294.8, "quote_volume": 10940.81279, "trades": 114, "taker_buy_volume": 38027.0, "taker_buy_quote": 4230.06641}, {"ts": 1773650520000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 16164.8, "quote_volume": 1794.3321, "trades": 48, "taker_buy_volume": 5675.2, "taker_buy_quote": 629.95299}, {"ts": 1773650580000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 63928.8, "quote_volume": 7097.63415, "trades": 105, "taker_buy_volume": 41827.0, "taker_buy_quote": 4644.33435}, {"ts": 1773650640000, "open": 0.111, "high": 0.111, "low": 0.1106, "close": 0.1106, "volume": 129704.8, "quote_volume": 14363.27246, "trades": 96, "taker_buy_volume": 8593.0, "taker_buy_quote": 953.7068}, {"ts": 1773650700000, "open": 0.1107, "high": 0.1112, "low": 0.1107, "close": 0.1112, "volume": 141153.0, "quote_volume": 15661.91151, "trades": 134, "taker_buy_volume": 106475.4, "taker_buy_quote": 11816.67812}, {"ts": 1773650760000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 101013.2, "quote_volume": 11239.37604, "trades": 196, "taker_buy_volume": 75883.3, "taker_buy_quote": 8443.83547}, {"ts": 1773650820000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 340.9, "quote_volume": 37.93319, "trades": 7, "taker_buy_volume": 251.1, "taker_buy_quote": 27.94743}, {"ts": 1773650880000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 38270.5, "quote_volume": 4258.87302, "trades": 68, "taker_buy_volume": 19919.9, "taker_buy_quote": 2216.56472}, {"ts": 1773650940000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 40526.6, "quote_volume": 4512.95781, "trades": 37, "taker_buy_volume": 22591.7, "taker_buy_quote": 2515.11253}, {"ts": 1773651000000, "open": 0.1113, "high": 0.1114, "low": 0.1111, "close": 0.1111, "volume": 49651.7, "quote_volume": 5528.51856, "trades": 182, "taker_buy_volume": 27368.4, "taker_buy_quote": 3046.76677}, {"ts": 1773651060000, "open": 0.1111, "high": 0.1112, "low": 0.1109, "close": 0.1111, "volume": 107261.3, "quote_volume": 11908.48802, "trades": 137, "taker_buy_volume": 56881.1, "taker_buy_quote": 6314.11458}, {"ts": 1773651120000, "open": 0.1111, "high": 0.1115, "low": 0.1111, "close": 0.1114, "volume": 76458.8, "quote_volume": 8515.23524, "trades": 111, "taker_buy_volume": 25006.8, "taker_buy_quote": 2783.92214}, {"ts": 1773651180000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 23662.4, "quote_volume": 2640.27318, "trades": 150, "taker_buy_volume": 16466.6, "taker_buy_quote": 1837.68387}, {"ts": 1773651240000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 26416.8, "quote_volume": 2950.77311, "trades": 37, "taker_buy_volume": 5773.2, "taker_buy_quote": 644.90434}, {"ts": 1773651300000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 816.0, "quote_volume": 91.10642, "trades": 10, "taker_buy_volume": 408.2, "taker_buy_quote": 45.59594}, {"ts": 1773651360000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 9663.5, "quote_volume": 1079.26424, "trades": 39, "taker_buy_volume": 1889.3, "taker_buy_quote": 211.06278}, {"ts": 1773651420000, "open": 0.1117, "high": 0.1119, "low": 0.1115, "close": 0.1119, "volume": 46584.2, "quote_volume": 5199.08941, "trades": 101, "taker_buy_volume": 34658.8, "taker_buy_quote": 3867.98998}, {"ts": 1773651480000, "open": 0.1119, "high": 0.112, "low": 0.1117, "close": 0.1117, "volume": 21410.2, "quote_volume": 2395.27342, "trades": 48, "taker_buy_volume": 19158.1, "taker_buy_quote": 2143.47244}, {"ts": 1773651540000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 56943.7, "quote_volume": 6376.67905, "trades": 91, "taker_buy_volume": 39569.2, "taker_buy_quote": 4431.5253}, {"ts": 1773651600000, "open": 0.1118, "high": 0.1123, "low": 0.1118, "close": 0.1122, "volume": 64543.6, "quote_volume": 7240.30559, "trades": 99, "taker_buy_volume": 14623.6, "taker_buy_quote": 1639.38507}, {"ts": 1773651660000, "open": 0.1121, "high": 0.113, "low": 0.1119, "close": 0.1128, "volume": 898686.7, "quote_volume": 101230.07158, "trades": 562, "taker_buy_volume": 721631.0, "taker_buy_quote": 81267.46495}, {"ts": 1773651720000, "open": 0.1128, "high": 0.1128, "low": 0.1124, "close": 0.1124, "volume": 262899.6, "quote_volume": 29613.06399, "trades": 183, "taker_buy_volume": 132419.0, "taker_buy_quote": 14914.62027}, {"ts": 1773651780000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 77217.1, "quote_volume": 8679.21093, "trades": 10, "taker_buy_volume": 180.8, "taker_buy_quote": 20.33081}, {"ts": 1773651840000, "open": 0.1123, "high": 0.1127, "low": 0.1123, "close": 0.1126, "volume": 209318.2, "quote_volume": 23553.32388, "trades": 110, "taker_buy_volume": 140119.4, "taker_buy_quote": 15759.8203}, {"ts": 1773651900000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 39404.6, "quote_volume": 4431.43651, "trades": 68, "taker_buy_volume": 18756.9, "taker_buy_quote": 2109.51589}, {"ts": 1773651960000, "open": 0.1125, "high": 0.1125, "low": 0.1122, "close": 0.1123, "volume": 38556.2, "quote_volume": 4330.10155, "trades": 76, "taker_buy_volume": 23498.3, "taker_buy_quote": 2638.97433}, {"ts": 1773652020000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 33074.5, "quote_volume": 3710.97446, "trades": 31, "taker_buy_volume": 5088.6, "taker_buy_quote": 570.97329}, {"ts": 1773652080000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 53035.5, "quote_volume": 5959.45453, "trades": 85, "taker_buy_volume": 16347.5, "taker_buy_quote": 1836.19207}, {"ts": 1773652140000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 49684.8, "quote_volume": 5579.84522, "trades": 76, "taker_buy_volume": 29856.5, "taker_buy_quote": 3353.10269}, {"ts": 1773652200000, "open": 0.1124, "high": 0.1131, "low": 0.1124, "close": 0.1127, "volume": 379097.0, "quote_volume": 42706.959, "trades": 245, "taker_buy_volume": 276951.2, "taker_buy_quote": 31188.94351}, {"ts": 1773652260000, "open": 0.1126, "high": 0.1126, "low": 0.1122, "close": 0.1124, "volume": 85545.4, "quote_volume": 9607.96042, "trades": 159, "taker_buy_volume": 51365.8, "taker_buy_quote": 5767.80058}, {"ts": 1773652320000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 16841.0, "quote_volume": 1891.24153, "trades": 48, "taker_buy_volume": 2019.5, "taker_buy_quote": 226.82888}, {"ts": 1773652380000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 7534.8, "quote_volume": 846.14708, "trades": 33, "taker_buy_volume": 1074.6, "taker_buy_quote": 120.71951}, {"ts": 1773652440000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 6168.8, "quote_volume": 692.21812, "trades": 27, "taker_buy_volume": 5366.9, "taker_buy_quote": 602.22804}, {"ts": 1773652500000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1127, "volume": 7927.3, "quote_volume": 891.93147, "trades": 40, "taker_buy_volume": 7838.4, "taker_buy_quote": 881.93911}, {"ts": 1773652560000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 30102.2, "quote_volume": 3391.58797, "trades": 36, "taker_buy_volume": 15726.4, "taker_buy_quote": 1772.35729}, {"ts": 1773652620000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 108395.3, "quote_volume": 12194.45398, "trades": 57, "taker_buy_volume": 97078.2, "taker_buy_quote": 10921.2975}, {"ts": 1773652680000, "open": 0.1125, "high": 0.113, "low": 0.1125, "close": 0.1128, "volume": 240145.1, "quote_volume": 27101.94574, "trades": 154, "taker_buy_volume": 144116.6, "taker_buy_quote": 16261.45775}, {"ts": 1773652740000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 2141.4, "quote_volume": 241.45262, "trades": 14, "taker_buy_volume": 1168.4, "taker_buy_quote": 131.79552}, {"ts": 1773652800000, "open": 0.1128, "high": 0.1128, "low": 0.1125, "close": 0.1125, "volume": 25993.3, "quote_volume": 2927.92401, "trades": 72, "taker_buy_volume": 3081.5, "taker_buy_quote": 346.99212}, {"ts": 1773652860000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 24192.0, "quote_volume": 2721.10623, "trades": 67, "taker_buy_volume": 11773.5, "taker_buy_quote": 1324.49117}, {"ts": 1773652920000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 10493.0, "quote_volume": 1179.45728, "trades": 26, "taker_buy_volume": 585.9, "taker_buy_quote": 65.9065}, {"ts": 1773652980000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 28401.0, "quote_volume": 3192.31098, "trades": 24, "taker_buy_volume": 6191.8, "taker_buy_quote": 695.9969}, {"ts": 1773653040000, "open": 0.1125, "high": 0.1127, "low": 0.1124, "close": 0.1126, "volume": 58890.5, "quote_volume": 6630.2008, "trades": 57, "taker_buy_volume": 30244.1, "taker_buy_quote": 3404.78526}, {"ts": 1773653100000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 42750.1, "quote_volume": 4811.79661, "trades": 76, "taker_buy_volume": 37699.8, "taker_buy_quote": 4243.66565}, {"ts": 1773653160000, "open": 0.1124, "high": 0.1126, "low": 0.1123, "close": 0.1126, "volume": 58076.5, "quote_volume": 6528.39232, "trades": 45, "taker_buy_volume": 7201.2, "taker_buy_quote": 810.0335}, {"ts": 1773653220000, "open": 0.1125, "high": 0.1127, "low": 0.1123, "close": 0.1125, "volume": 25481.4, "quote_volume": 2865.63221, "trades": 126, "taker_buy_volume": 6204.0, "taker_buy_quote": 698.39536}, {"ts": 1773653280000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 3218.1, "quote_volume": 361.90855, "trades": 16, "taker_buy_volume": 1941.1, "taker_buy_quote": 218.37375}, {"ts": 1773653340000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 137856.9, "quote_volume": 15507.51482, "trades": 182, "taker_buy_volume": 114024.1, "taker_buy_quote": 12827.74036}, {"ts": 1773653400000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 67355.6, "quote_volume": 7577.40474, "trades": 117, "taker_buy_volume": 37275.8, "taker_buy_quote": 4193.5481}, {"ts": 1773653460000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 153204.0, "quote_volume": 17224.76949, "trades": 162, "taker_buy_volume": 52072.5, "taker_buy_quote": 5854.43816}, {"ts": 1773653520000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 166686.5, "quote_volume": 18772.28196, "trades": 152, "taker_buy_volume": 112479.4, "taker_buy_quote": 12667.5019}, {"ts": 1773653580000, "open": 0.1125, "high": 0.1129, "low": 0.1125, "close": 0.1126, "volume": 149685.4, "quote_volume": 16879.07478, "trades": 123, "taker_buy_volume": 87187.4, "taker_buy_quote": 9827.54855}, {"ts": 1773653640000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 26963.5, "quote_volume": 3035.13101, "trades": 24, "taker_buy_volume": 8646.7, "taker_buy_quote": 972.75375}, {"ts": 1773653700000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 8281.3, "quote_volume": 931.64625, "trades": 29, "taker_buy_volume": 1100.2, "taker_buy_quote": 123.7725}, {"ts": 1773653760000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 19650.2, "quote_volume": 2208.68248, "trades": 22, "taker_buy_volume": 13613.8, "taker_buy_quote": 1530.19112}, {"ts": 1773653820000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1125, "volume": 125545.7, "quote_volume": 14127.12603, "trades": 89, "taker_buy_volume": 106356.7, "taker_buy_quote": 11967.66211}, {"ts": 1773653880000, "open": 0.1126, "high": 0.1129, "low": 0.1126, "close": 0.1128, "volume": 244248.8, "quote_volume": 27532.75518, "trades": 210, "taker_buy_volume": 112521.5, "taker_buy_quote": 12689.51297}, {"ts": 1773653940000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 8208.0, "quote_volume": 924.2547, "trades": 31, "taker_buy_volume": 175.2, "taker_buy_quote": 19.7364}, {"ts": 1773654000000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 38188.3, "quote_volume": 4300.25003, "trades": 92, "taker_buy_volume": 16769.7, "taker_buy_quote": 1888.53252}, {"ts": 1773654060000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 38899.3, "quote_volume": 4380.41121, "trades": 48, "taker_buy_volume": 28800.9, "taker_buy_quote": 3243.33993}, {"ts": 1773654120000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 36096.3, "quote_volume": 4067.02648, "trades": 35, "taker_buy_volume": 29837.0, "taker_buy_quote": 3362.09274}, {"ts": 1773654180000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 1267.4, "quote_volume": 142.92158, "trades": 5, "taker_buy_volume": 856.0, "taker_buy_quote": 96.5568}, {"ts": 1773654240000, "open": 0.1127, "high": 0.1146, "low": 0.1127, "close": 0.1142, "volume": 1748757.1, "quote_volume": 199234.32069, "trades": 1110, "taker_buy_volume": 1128104.9, "taker_buy_quote": 128514.07243}, {"ts": 1773654300000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 69176.0, "quote_volume": 7888.07673, "trades": 65, "taker_buy_volume": 32669.5, "taker_buy_quote": 3724.34491}, {"ts": 1773654360000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 79564.1, "quote_volume": 9066.87937, "trades": 56, "taker_buy_volume": 65747.3, "taker_buy_quote": 7492.73322}, {"ts": 1773654420000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 69066.7, "quote_volume": 7857.66815, "trades": 63, "taker_buy_volume": 17221.9, "taker_buy_quote": 1959.85222}, {"ts": 1773654480000, "open": 0.1137, "high": 0.1137, "low": 0.1134, "close": 0.1135, "volume": 101653.8, "quote_volume": 11538.46886, "trades": 76, "taker_buy_volume": 20728.2, "taker_buy_quote": 2352.76614}, {"ts": 1773654540000, "open": 0.1135, "high": 0.1138, "low": 0.1133, "close": 0.1137, "volume": 142248.4, "quote_volume": 16157.03007, "trades": 128, "taker_buy_volume": 69891.3, "taker_buy_quote": 7941.93741}, {"ts": 1773654600000, "open": 0.1137, "high": 0.1139, "low": 0.1136, "close": 0.1138, "volume": 134992.6, "quote_volume": 15361.23748, "trades": 221, "taker_buy_volume": 93791.7, "taker_buy_quote": 10673.43565}, {"ts": 1773654660000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1137, "volume": 49432.9, "quote_volume": 5620.64729, "trades": 126, "taker_buy_volume": 22818.7, "taker_buy_quote": 2594.9723}, {"ts": 1773654720000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 124058.0, "quote_volume": 14092.99231, "trades": 92, "taker_buy_volume": 112341.3, "taker_buy_quote": 12762.94335}, {"ts": 1773654780000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1137, "volume": 60844.8, "quote_volume": 6919.04201, "trades": 60, "taker_buy_volume": 46922.3, "taker_buy_quote": 5336.06765}, {"ts": 1773654840000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 66153.8, "quote_volume": 7515.0922, "trades": 50, "taker_buy_volume": 1030.9, "taker_buy_quote": 117.13076}, {"ts": 1773654900000, "open": 0.1136, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 66981.4, "quote_volume": 7612.2886, "trades": 30, "taker_buy_volume": 56800.3, "taker_buy_quote": 6455.72061}, {"ts": 1773654960000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 65470.3, "quote_volume": 7443.99299, "trades": 32, "taker_buy_volume": 44710.3, "taker_buy_quote": 5083.58099}, {"ts": 1773655020000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 23893.0, "quote_volume": 2716.6341, "trades": 13, "taker_buy_volume": 4045.7, "taker_buy_quote": 459.99609}, {"ts": 1773655080000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 26472.9, "quote_volume": 3007.42687, "trades": 26, "taker_buy_volume": 21876.5, "taker_buy_quote": 2485.27583}, {"ts": 1773655140000, "open": 0.1136, "high": 0.1136, "low": 0.1133, "close": 0.1134, "volume": 444177.2, "quote_volume": 50400.26085, "trades": 170, "taker_buy_volume": 138504.0, "taker_buy_quote": 15709.94327}, {"ts": 1773655200000, "open": 0.1134, "high": 0.1135, "low": 0.1132, "close": 0.1133, "volume": 254164.4, "quote_volume": 28822.39721, "trades": 249, "taker_buy_volume": 79642.1, "taker_buy_quote": 9032.24575}, {"ts": 1773655260000, "open": 0.1133, "high": 0.1134, "low": 0.1127, "close": 0.113, "volume": 518742.4, "quote_volume": 58633.26184, "trades": 290, "taker_buy_volume": 166558.5, "taker_buy_quote": 18837.73956}, {"ts": 1773655320000, "open": 0.1129, "high": 0.1131, "low": 0.1123, "close": 0.1126, "volume": 539255.6, "quote_volume": 60767.97851, "trades": 272, "taker_buy_volume": 147966.8, "taker_buy_quote": 16685.8548}, {"ts": 1773655380000, "open": 0.1125, "high": 0.1126, "low": 0.1119, "close": 0.1125, "volume": 843427.2, "quote_volume": 94610.15269, "trades": 608, "taker_buy_volume": 254840.0, "taker_buy_quote": 28593.95509}, {"ts": 1773655440000, "open": 0.1125, "high": 0.1128, "low": 0.1125, "close": 0.1127, "volume": 71609.5, "quote_volume": 8066.61423, "trades": 62, "taker_buy_volume": 40772.0, "taker_buy_quote": 4591.93267}, {"ts": 1773655500000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 42405.6, "quote_volume": 4781.03036, "trades": 50, "taker_buy_volume": 21370.4, "taker_buy_quote": 2410.36332}, {"ts": 1773655560000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 8988.8, "quote_volume": 1014.67247, "trades": 93, "taker_buy_volume": 6937.7, "taker_buy_quote": 783.26633}, {"ts": 1773655620000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1127, "volume": 27870.8, "quote_volume": 3144.47849, "trades": 67, "taker_buy_volume": 6697.8, "taker_buy_quote": 755.9576}, {"ts": 1773655680000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 66968.0, "quote_volume": 7543.14149, "trades": 63, "taker_buy_volume": 51273.1, "taker_buy_quote": 5775.15419}, {"ts": 1773655740000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 35418.2, "quote_volume": 3990.67787, "trades": 74, "taker_buy_volume": 4667.6, "taker_buy_quote": 525.66658}, {"ts": 1773655800000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 15943.6, "quote_volume": 1796.84372, "trades": 20, "taker_buy_volume": 15206.2, "taker_buy_quote": 1713.73874}, {"ts": 1773655860000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 49766.6, "quote_volume": 5607.26837, "trades": 38, "taker_buy_volume": 42353.1, "taker_buy_quote": 4771.9152}, {"ts": 1773655920000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 26276.7, "quote_volume": 2959.02578, "trades": 52, "taker_buy_volume": 17377.5, "taker_buy_quote": 1956.97586}, {"ts": 1773655980000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 17025.2, "quote_volume": 1920.4302, "trades": 55, "taker_buy_volume": 11097.7, "taker_buy_quote": 1251.92679}, {"ts": 1773656040000, "open": 0.1128, "high": 0.1129, "low": 0.1127, "close": 0.1127, "volume": 27955.8, "quote_volume": 3153.23724, "trades": 41, "taker_buy_volume": 11394.0, "taker_buy_quote": 1285.25275}, {"ts": 1773656100000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 39729.8, "quote_volume": 4485.14883, "trades": 58, "taker_buy_volume": 17694.1, "taker_buy_quote": 1997.59109}, {"ts": 1773656160000, "open": 0.1129, "high": 0.1133, "low": 0.1128, "close": 0.1133, "volume": 341111.4, "quote_volume": 38594.99632, "trades": 127, "taker_buy_volume": 291196.3, "taker_buy_quote": 32948.84864}, {"ts": 1773656220000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 101247.5, "quote_volume": 11471.45682, "trades": 66, "taker_buy_volume": 18619.3, "taker_buy_quote": 2109.36593}, {"ts": 1773656280000, "open": 0.1132, "high": 0.1133, "low": 0.1131, "close": 0.1132, "volume": 31293.5, "quote_volume": 3542.3307, "trades": 65, "taker_buy_volume": 28166.1, "taker_buy_quote": 3188.41996}, {"ts": 1773656340000, "open": 0.1132, "high": 0.1133, "low": 0.1129, "close": 0.1129, "volume": 337148.4, "quote_volume": 38150.71013, "trades": 187, "taker_buy_volume": 151796.5, "taker_buy_quote": 17183.56713}, {"ts": 1773656400000, "open": 0.1129, "high": 0.113, "low": 0.1126, "close": 0.1126, "volume": 16206.4, "quote_volume": 1826.85226, "trades": 45, "taker_buy_volume": 11699.5, "taker_buy_quote": 1318.71979}, {"ts": 1773656460000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 102014.6, "quote_volume": 11489.38625, "trades": 96, "taker_buy_volume": 67425.9, "taker_buy_quote": 7592.37162}, {"ts": 1773656520000, "open": 0.1127, "high": 0.1132, "low": 0.1127, "close": 0.1132, "volume": 87622.1, "quote_volume": 9900.93217, "trades": 88, "taker_buy_volume": 30635.2, "taker_buy_quote": 3461.43281}, {"ts": 1773656580000, "open": 0.1131, "high": 0.1132, "low": 0.1129, "close": 0.1129, "volume": 70001.4, "quote_volume": 7919.74828, "trades": 66, "taker_buy_volume": 13211.1, "taker_buy_quote": 1493.92149}, {"ts": 1773656640000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 51326.0, "quote_volume": 5789.5728, "trades": 74, "taker_buy_volume": 49199.2, "taker_buy_quote": 5549.66976}, {"ts": 1773656700000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 30388.3, "quote_volume": 3429.86657, "trades": 35, "taker_buy_volume": 6528.2, "taker_buy_quote": 736.58769}, {"ts": 1773656760000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.113, "volume": 10257.3, "quote_volume": 1159.1486, "trades": 22, "taker_buy_volume": 2056.0, "taker_buy_quote": 232.4194}, {"ts": 1773656820000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 177.9, "quote_volume": 20.12049, "trades": 4, "taker_buy_volume": 177.9, "taker_buy_quote": 20.12049}, {"ts": 1773656880000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 6655.1, "quote_volume": 752.55858, "trades": 16, "taker_buy_volume": 5521.2, "taker_buy_quote": 624.42788}, {"ts": 1773656940000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 40223.9, "quote_volume": 4541.10061, "trades": 45, "taker_buy_volume": 1406.7, "taker_buy_quote": 158.73052}, {"ts": 1773657000000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 56881.0, "quote_volume": 6414.94478, "trades": 73, "taker_buy_volume": 51276.0, "taker_buy_quote": 5782.87955}, {"ts": 1773657060000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.1131, "volume": 16208.5, "quote_volume": 1829.21486, "trades": 83, "taker_buy_volume": 5831.9, "taker_buy_quote": 658.52906}, {"ts": 1773657120000, "open": 0.113, "high": 0.1131, "low": 0.1128, "close": 0.1129, "volume": 73353.9, "quote_volume": 8284.36431, "trades": 91, "taker_buy_volume": 30619.4, "taker_buy_quote": 3457.1631}, {"ts": 1773657180000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 26704.5, "quote_volume": 3019.31321, "trades": 50, "taker_buy_volume": 11252.9, "taker_buy_quote": 1272.64429}, {"ts": 1773657240000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 1677.2, "quote_volume": 189.6269, "trades": 3, "taker_buy_volume": 1033.0, "taker_buy_quote": 116.8323}, {"ts": 1773657300000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 88064.2, "quote_volume": 9959.98544, "trades": 83, "taker_buy_volume": 62736.9, "taker_buy_quote": 7095.63788}, {"ts": 1773657360000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 72355.6, "quote_volume": 8175.72408, "trades": 23, "taker_buy_volume": 4579.2, "taker_buy_quote": 517.4496}, {"ts": 1773657420000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 21341.1, "quote_volume": 2408.77004, "trades": 33, "taker_buy_volume": 17174.6, "taker_buy_quote": 1938.43602}, {"ts": 1773657480000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 93169.8, "quote_volume": 10509.70974, "trades": 29, "taker_buy_volume": 83327.6, "taker_buy_quote": 9399.50958}, {"ts": 1773657540000, "open": 0.1128, "high": 0.113, "low": 0.1127, "close": 0.1128, "volume": 20788.8, "quote_volume": 2345.62208, "trades": 51, "taker_buy_volume": 9155.1, "taker_buy_quote": 1033.2463}, {"ts": 1773657600000, "open": 0.1128, "high": 0.1128, "low": 0.1125, "close": 0.1126, "volume": 111369.2, "quote_volume": 12544.40509, "trades": 112, "taker_buy_volume": 39123.8, "taker_buy_quote": 4409.05657}, {"ts": 1773657660000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 33824.1, "quote_volume": 3808.77615, "trades": 48, "taker_buy_volume": 22880.0, "taker_buy_quote": 2576.57629}, {"ts": 1773657720000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 22770.4, "quote_volume": 2563.8319, "trades": 98, "taker_buy_volume": 21021.1, "taker_buy_quote": 2366.97586}, {"ts": 1773657780000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 26548.4, "quote_volume": 2986.695, "trades": 33, "taker_buy_volume": 20003.9, "taker_buy_quote": 2250.43875}, {"ts": 1773657840000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 31651.1, "quote_volume": 3563.80374, "trades": 31, "taker_buy_volume": 30676.0, "taker_buy_quote": 3454.07808}, {"ts": 1773657900000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 106947.8, "quote_volume": 12048.38566, "trades": 86, "taker_buy_volume": 9987.6, "taker_buy_quote": 1125.14952}, {"ts": 1773657960000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 50756.6, "quote_volume": 5718.40353, "trades": 47, "taker_buy_volume": 43396.6, "taker_buy_quote": 4888.93153}, {"ts": 1773658020000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 39828.0, "quote_volume": 4492.60638, "trades": 39, "taker_buy_volume": 19409.6, "taker_buy_quote": 2189.41086}, {"ts": 1773658080000, "open": 0.1129, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 12125.5, "quote_volume": 1366.7856, "trades": 29, "taker_buy_volume": 811.5, "taker_buy_quote": 91.60948}, {"ts": 1773658140000, "open": 0.1128, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 50398.3, "quote_volume": 5688.35087, "trades": 92, "taker_buy_volume": 12271.8, "taker_buy_quote": 1385.2821}, {"ts": 1773658200000, "open": 0.1129, "high": 0.1129, "low": 0.1127, "close": 0.1127, "volume": 66622.5, "quote_volume": 7520.72139, "trades": 71, "taker_buy_volume": 20851.2, "taker_buy_quote": 2354.10048}, {"ts": 1773658260000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 35373.4, "quote_volume": 3986.58218, "trades": 36, "taker_buy_volume": 18547.5, "taker_buy_quote": 2090.30325}, {"ts": 1773658320000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 40336.9, "quote_volume": 4543.91447, "trades": 40, "taker_buy_volume": 17552.9, "taker_buy_quote": 1976.83297}, {"ts": 1773658380000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 41115.7, "quote_volume": 4630.82378, "trades": 40, "taker_buy_volume": 29151.7, "taker_buy_quote": 3282.56421}, {"ts": 1773658440000, "open": 0.1128, "high": 0.1128, "low": 0.1125, "close": 0.1125, "volume": 52359.9, "quote_volume": 5899.88463, "trades": 67, "taker_buy_volume": 15896.1, "taker_buy_quote": 1791.46496}, {"ts": 1773658500000, "open": 0.1125, "high": 0.1134, "low": 0.1124, "close": 0.1134, "volume": 680225.1, "quote_volume": 76857.82961, "trades": 436, "taker_buy_volume": 414916.7, "taker_buy_quote": 46862.87148}, {"ts": 1773658560000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 104776.8, "quote_volume": 11859.11529, "trades": 124, "taker_buy_volume": 63477.9, "taker_buy_quote": 7182.93089}, {"ts": 1773658620000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 17341.5, "quote_volume": 1963.0578, "trades": 35, "taker_buy_volume": 13937.0, "taker_buy_quote": 1577.6684}, {"ts": 1773658680000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 130861.5, "quote_volume": 14828.17857, "trades": 86, "taker_buy_volume": 84803.1, "taker_buy_quote": 9608.64401}, {"ts": 1773658740000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 35473.0, "quote_volume": 4018.81624, "trades": 40, "taker_buy_volume": 14397.8, "taker_buy_quote": 1631.27074}, {"ts": 1773658800000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1131, "volume": 203440.0, "quote_volume": 23034.53934, "trades": 127, "taker_buy_volume": 142190.8, "taker_buy_quote": 16099.24314}, {"ts": 1773658860000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 55681.2, "quote_volume": 6294.06565, "trades": 67, "taker_buy_volume": 41074.5, "taker_buy_quote": 4642.7705}, {"ts": 1773658920000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 72760.8, "quote_volume": 8216.06175, "trades": 83, "taker_buy_volume": 34174.0, "taker_buy_quote": 3857.5627}, {"ts": 1773658980000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 93459.5, "quote_volume": 10560.83344, "trades": 101, "taker_buy_volume": 30770.0, "taker_buy_quote": 3476.9616}, {"ts": 1773659040000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 12489.6, "quote_volume": 1412.36468, "trades": 34, "taker_buy_volume": 9505.8, "taker_buy_quote": 1075.10598}, {"ts": 1773659100000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 28661.1, "quote_volume": 3241.51196, "trades": 41, "taker_buy_volume": 14895.5, "taker_buy_quote": 1684.68988}, {"ts": 1773659160000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 55929.5, "quote_volume": 6327.33124, "trades": 67, "taker_buy_volume": 23536.8, "taker_buy_quote": 2662.16537}, {"ts": 1773659220000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 44736.6, "quote_volume": 5057.1357, "trades": 41, "taker_buy_volume": 18999.0, "taker_buy_quote": 2148.7869}, {"ts": 1773659280000, "open": 0.113, "high": 0.113, "low": 0.1127, "close": 0.1128, "volume": 7662.4, "quote_volume": 864.84171, "trades": 25, "taker_buy_volume": 432.0, "taker_buy_quote": 48.73846}, {"ts": 1773659340000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 9512.0, "quote_volume": 1072.87659, "trades": 32, "taker_buy_volume": 2400.5, "taker_buy_quote": 270.7764}, {"ts": 1773659400000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 60169.9, "quote_volume": 6786.88662, "trades": 72, "taker_buy_volume": 11647.0, "taker_buy_quote": 1313.72331}, {"ts": 1773659460000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 46268.7, "quote_volume": 5217.84619, "trades": 46, "taker_buy_volume": 30179.4, "taker_buy_quote": 3403.14922}, {"ts": 1773659520000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 38045.6, "quote_volume": 4282.35494, "trades": 59, "taker_buy_volume": 32155.0, "taker_buy_quote": 3619.42345}, {"ts": 1773659580000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 28049.7, "quote_volume": 3154.42773, "trades": 50, "taker_buy_volume": 19389.3, "taker_buy_quote": 2180.60949}, {"ts": 1773659640000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 112778.9, "quote_volume": 12682.47377, "trades": 98, "taker_buy_volume": 82241.6, "taker_buy_quote": 9247.10993}, {"ts": 1773659700000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 17481.6, "quote_volume": 1968.27186, "trades": 65, "taker_buy_volume": 6456.3, "taker_buy_quote": 727.01766}, {"ts": 1773659760000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 91673.6, "quote_volume": 10324.43011, "trades": 76, "taker_buy_volume": 37011.9, "taker_buy_quote": 4167.61452}, {"ts": 1773659820000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 11850.2, "quote_volume": 1335.5804, "trades": 58, "taker_buy_volume": 2862.5, "taker_buy_quote": 322.73478}, {"ts": 1773659880000, "open": 0.1128, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 49226.8, "quote_volume": 5552.72664, "trades": 155, "taker_buy_volume": 8917.1, "taker_buy_quote": 1005.88898}, {"ts": 1773659940000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 5144.7, "quote_volume": 580.4753, "trades": 47, "taker_buy_volume": 3374.0, "taker_buy_quote": 380.7549}, {"ts": 1773660000000, "open": 0.1129, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 18715.3, "quote_volume": 2111.08977, "trades": 19, "taker_buy_volume": 151.7, "taker_buy_quote": 17.1215}, {"ts": 1773660060000, "open": 0.1128, "high": 0.1128, "low": 0.1124, "close": 0.1125, "volume": 66828.0, "quote_volume": 7527.21076, "trades": 65, "taker_buy_volume": 34550.0, "taker_buy_quote": 3894.2848}, {"ts": 1773660120000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 104785.7, "quote_volume": 11788.41034, "trades": 57, "taker_buy_volume": 61430.3, "taker_buy_quote": 6910.96559}, {"ts": 1773660180000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 5198.6, "quote_volume": 585.48324, "trades": 32, "taker_buy_volume": 2598.6, "taker_buy_quote": 292.72324}, {"ts": 1773660240000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 33283.4, "quote_volume": 3751.03395, "trades": 29, "taker_buy_volume": 24210.8, "taker_buy_quote": 2728.58957}, {"ts": 1773660300000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 37616.6, "quote_volume": 4242.60332, "trades": 30, "taker_buy_volume": 8378.7, "taker_buy_quote": 945.11736}, {"ts": 1773660360000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 19385.5, "quote_volume": 2185.00378, "trades": 46, "taker_buy_volume": 4137.4, "taker_buy_quote": 466.67715}, {"ts": 1773660420000, "open": 0.1125, "high": 0.1125, "low": 0.1121, "close": 0.1121, "volume": 385066.7, "quote_volume": 43234.97613, "trades": 275, "taker_buy_volume": 193092.6, "taker_buy_quote": 21674.97793}, {"ts": 1773660480000, "open": 0.1122, "high": 0.1122, "low": 0.1115, "close": 0.1117, "volume": 654835.9, "quote_volume": 73219.35579, "trades": 393, "taker_buy_volume": 261156.6, "taker_buy_quote": 29192.60291}, {"ts": 1773660540000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 168780.2, "quote_volume": 18853.82529, "trades": 145, "taker_buy_volume": 48746.1, "taker_buy_quote": 5445.09833}, {"ts": 1773660600000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 57719.9, "quote_volume": 6441.47008, "trades": 56, "taker_buy_volume": 20676.1, "taker_buy_quote": 2307.4615}, {"ts": 1773660660000, "open": 0.1116, "high": 0.1119, "low": 0.1116, "close": 0.1119, "volume": 57374.7, "quote_volume": 6411.47308, "trades": 34, "taker_buy_volume": 23731.1, "taker_buy_quote": 2651.70303}, {"ts": 1773660720000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 58840.7, "quote_volume": 6574.61801, "trades": 54, "taker_buy_volume": 8885.3, "taker_buy_quote": 992.56446}, {"ts": 1773660780000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 19135.6, "quote_volume": 2137.44652, "trades": 26, "taker_buy_volume": 5432.6, "taker_buy_quote": 606.82142}, {"ts": 1773660840000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 31861.2, "quote_volume": 3559.50921, "trades": 31, "taker_buy_volume": 20110.9, "taker_buy_quote": 2246.50853}, {"ts": 1773660900000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 31779.6, "quote_volume": 3554.79583, "trades": 77, "taker_buy_volume": 9878.3, "taker_buy_quote": 1105.2444}, {"ts": 1773660960000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 13174.2, "quote_volume": 1474.08322, "trades": 28, "taker_buy_volume": 1293.5, "taker_buy_quote": 144.74265}, {"ts": 1773661020000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1031.7, "quote_volume": 115.5504, "trades": 7, "taker_buy_volume": 1031.7, "taker_buy_quote": 115.5504}, {"ts": 1773661080000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 173.4, "quote_volume": 19.41538, "trades": 4, "taker_buy_volume": 119.2, "taker_buy_quote": 13.3504}, {"ts": 1773661140000, "open": 0.112, "high": 0.1123, "low": 0.112, "close": 0.1122, "volume": 45107.6, "quote_volume": 5060.51401, "trades": 65, "taker_buy_volume": 14683.2, "taker_buy_quote": 1646.27654}, {"ts": 1773661200000, "open": 0.1123, "high": 0.1124, "low": 0.1121, "close": 0.1123, "volume": 58190.5, "quote_volume": 6532.0967, "trades": 78, "taker_buy_volume": 23412.6, "taker_buy_quote": 2627.22249}, {"ts": 1773661260000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 851.0, "quote_volume": 95.55306, "trades": 6, "taker_buy_volume": 708.6, "taker_buy_quote": 79.57578}, {"ts": 1773661320000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 7887.3, "quote_volume": 885.58746, "trades": 20, "taker_buy_volume": 6324.0, "taker_buy_quote": 710.1852}, {"ts": 1773661380000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 20187.5, "quote_volume": 2264.20978, "trades": 21, "taker_buy_volume": 1518.1, "taker_buy_quote": 170.47283}, {"ts": 1773661440000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 4823.5, "quote_volume": 540.82185, "trades": 27, "taker_buy_volume": 1075.0, "taker_buy_quote": 120.615}, {"ts": 1773661500000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 170782.2, "quote_volume": 19164.34817, "trades": 311, "taker_buy_volume": 133672.8, "taker_buy_quote": 14998.51043}, {"ts": 1773661560000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 37123.7, "quote_volume": 4168.89087, "trades": 53, "taker_buy_volume": 20088.2, "taker_buy_quote": 2255.90486}, {"ts": 1773661620000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 1034.2, "quote_volume": 116.08898, "trades": 21, "taker_buy_volume": 517.4, "taker_buy_quote": 58.10402}, {"ts": 1773661680000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 37634.5, "quote_volume": 4226.32415, "trades": 46, "taker_buy_volume": 25655.8, "taker_buy_quote": 2881.1569}, {"ts": 1773661740000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 6342.5, "quote_volume": 712.3883, "trades": 30, "taker_buy_volume": 1707.8, "taker_buy_quote": 191.91149}, {"ts": 1773661800000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 102424.8, "quote_volume": 11506.16947, "trades": 82, "taker_buy_volume": 56986.3, "taker_buy_quote": 6403.42592}, {"ts": 1773661860000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 3064.1, "quote_volume": 343.96151, "trades": 21, "taker_buy_volume": 349.1, "taker_buy_quote": 39.21898}, {"ts": 1773661920000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 12794.8, "quote_volume": 1435.54487, "trades": 31, "taker_buy_volume": 1730.4, "taker_buy_quote": 194.15088}, {"ts": 1773661980000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 5934.2, "quote_volume": 665.17664, "trades": 34, "taker_buy_volume": 907.4, "taker_buy_quote": 101.74129}, {"ts": 1773662040000, "open": 0.112, "high": 0.1123, "low": 0.112, "close": 0.1122, "volume": 66120.4, "quote_volume": 7415.78981, "trades": 74, "taker_buy_volume": 49071.6, "taker_buy_quote": 5503.12208}, {"ts": 1773662100000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 27327.1, "quote_volume": 3066.06813, "trades": 71, "taker_buy_volume": 9822.2, "taker_buy_quote": 1102.23489}, {"ts": 1773662160000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 24026.6, "quote_volume": 2699.3748, "trades": 48, "taker_buy_volume": 8434.2, "taker_buy_quote": 947.91391}, {"ts": 1773662220000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 39664.3, "quote_volume": 4460.85783, "trades": 41, "taker_buy_volume": 6342.4, "taker_buy_quote": 713.09376}, {"ts": 1773662280000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 601.1, "quote_volume": 67.62375, "trades": 4, "taker_buy_volume": 601.1, "taker_buy_quote": 67.62375}, {"ts": 1773662340000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 251970.1, "quote_volume": 28341.71038, "trades": 295, "taker_buy_volume": 225545.2, "taker_buy_quote": 25371.55162}, {"ts": 1773662400000, "open": 0.1125, "high": 0.1129, "low": 0.1124, "close": 0.1127, "volume": 341658.2, "quote_volume": 38466.50189, "trades": 458, "taker_buy_volume": 187475.2, "taker_buy_quote": 21110.36693}, {"ts": 1773662460000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 337.0, "quote_volume": 37.9533, "trades": 5, "taker_buy_volume": 71.0, "taker_buy_quote": 8.0017}, {"ts": 1773662520000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 20508.8, "quote_volume": 2311.34176, "trades": 36, "taker_buy_volume": 8840.0, "taker_buy_quote": 996.268}, {"ts": 1773662580000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 86582.6, "quote_volume": 9772.81403, "trades": 61, "taker_buy_volume": 17287.3, "taker_buy_quote": 1951.62515}, {"ts": 1773662640000, "open": 0.1129, "high": 0.1131, "low": 0.1127, "close": 0.1127, "volume": 246526.0, "quote_volume": 27846.56327, "trades": 213, "taker_buy_volume": 144785.7, "taker_buy_quote": 16358.88069}, {"ts": 1773662700000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 69171.3, "quote_volume": 7797.75884, "trades": 40, "taker_buy_volume": 57501.2, "taker_buy_quote": 6482.52883}, {"ts": 1773662760000, "open": 0.1128, "high": 0.1128, "low": 0.1125, "close": 0.1125, "volume": 78070.8, "quote_volume": 8793.87815, "trades": 75, "taker_buy_volume": 45726.1, "taker_buy_quote": 5146.5539}, {"ts": 1773662820000, "open": 0.1125, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 117328.9, "quote_volume": 13191.08506, "trades": 149, "taker_buy_volume": 20326.9, "taker_buy_quote": 2285.59935}, {"ts": 1773662880000, "open": 0.1125, "high": 0.1128, "low": 0.1125, "close": 0.1126, "volume": 42100.7, "quote_volume": 4743.64471, "trades": 77, "taker_buy_volume": 21060.1, "taker_buy_quote": 2372.99079}, {"ts": 1773662940000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 76352.6, "quote_volume": 8602.11165, "trades": 120, "taker_buy_volume": 39400.6, "taker_buy_quote": 4438.91357}, {"ts": 1773663000000, "open": 0.1127, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 38332.4, "quote_volume": 4320.06796, "trades": 40, "taker_buy_volume": 22851.6, "taker_buy_quote": 2575.39092}, {"ts": 1773663060000, "open": 0.1126, "high": 0.1127, "low": 0.1124, "close": 0.1127, "volume": 88718.8, "quote_volume": 9981.48189, "trades": 101, "taker_buy_volume": 35997.5, "taker_buy_quote": 4050.61241}, {"ts": 1773663120000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 100694.0, "quote_volume": 11331.25795, "trades": 76, "taker_buy_volume": 52938.4, "taker_buy_quote": 5956.27796}, {"ts": 1773663180000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 19867.6, "quote_volume": 2235.105, "trades": 38, "taker_buy_volume": 15573.8, "taker_buy_quote": 1752.0525}, {"ts": 1773663240000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 33190.4, "quote_volume": 3737.19498, "trades": 47, "taker_buy_volume": 20046.2, "taker_buy_quote": 2257.20212}, {"ts": 1773663300000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 51540.4, "quote_volume": 5798.6562, "trades": 27, "taker_buy_volume": 19059.1, "taker_buy_quote": 2144.50995}, {"ts": 1773663360000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 2964.2, "quote_volume": 333.43462, "trades": 17, "taker_buy_volume": 1519.4, "taker_buy_quote": 170.93868}, {"ts": 1773663420000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 48704.7, "quote_volume": 5482.98134, "trades": 55, "taker_buy_volume": 21774.9, "taker_buy_quote": 2450.94138}, {"ts": 1773663480000, "open": 0.1128, "high": 0.1132, "low": 0.1127, "close": 0.1132, "volume": 24169.1, "quote_volume": 2730.06848, "trades": 89, "taker_buy_volume": 15295.4, "taker_buy_quote": 1726.97579}, {"ts": 1773663540000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 63981.4, "quote_volume": 7237.74537, "trades": 46, "taker_buy_volume": 9449.0, "taker_buy_quote": 1068.91035}, {"ts": 1773663600000, "open": 0.1132, "high": 0.1136, "low": 0.1132, "close": 0.1135, "volume": 134537.2, "quote_volume": 15252.20539, "trades": 152, "taker_buy_volume": 55443.7, "taker_buy_quote": 6286.5501}, {"ts": 1773663660000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 58683.4, "quote_volume": 6652.34307, "trades": 52, "taker_buy_volume": 34194.8, "taker_buy_quote": 3876.45752}, {"ts": 1773663720000, "open": 0.1132, "high": 0.1132, "low": 0.1129, "close": 0.1129, "volume": 40985.3, "quote_volume": 4631.23372, "trades": 62, "taker_buy_volume": 17933.6, "taker_buy_quote": 2025.87621}, {"ts": 1773663780000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 72170.5, "quote_volume": 8161.08527, "trades": 72, "taker_buy_volume": 27682.0, "taker_buy_quote": 3130.81411}, {"ts": 1773663840000, "open": 0.1133, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 73618.3, "quote_volume": 8340.95357, "trades": 55, "taker_buy_volume": 55178.9, "taker_buy_quote": 6251.77908}, {"ts": 1773663900000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 408570.0, "quote_volume": 46210.55425, "trades": 270, "taker_buy_volume": 277394.4, "taker_buy_quote": 31373.86224}, {"ts": 1773663960000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 88129.5, "quote_volume": 9968.08651, "trades": 73, "taker_buy_volume": 19284.8, "taker_buy_quote": 2181.5743}, {"ts": 1773664020000, "open": 0.1132, "high": 0.1133, "low": 0.1129, "close": 0.113, "volume": 172594.9, "quote_volume": 19525.24468, "trades": 157, "taker_buy_volume": 64417.9, "taker_buy_quote": 7289.52855}, {"ts": 1773664080000, "open": 0.1129, "high": 0.1131, "low": 0.1128, "close": 0.1131, "volume": 74997.7, "quote_volume": 8474.16085, "trades": 75, "taker_buy_volume": 56726.4, "taker_buy_quote": 6410.38119}, {"ts": 1773664140000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 217928.7, "quote_volume": 24637.42923, "trades": 198, "taker_buy_volume": 102396.9, "taker_buy_quote": 11578.75235}, {"ts": 1773664200000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1128, "volume": 72067.4, "quote_volume": 8124.67925, "trades": 72, "taker_buy_volume": 32805.3, "taker_buy_quote": 3698.93641}, {"ts": 1773664260000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 133189.4, "quote_volume": 15026.38558, "trades": 131, "taker_buy_volume": 66340.3, "taker_buy_quote": 7485.8071}, {"ts": 1773664320000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 127884.2, "quote_volume": 14462.89178, "trades": 96, "taker_buy_volume": 44668.3, "taker_buy_quote": 5051.90491}, {"ts": 1773664380000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 45344.5, "quote_volume": 5126.1026, "trades": 57, "taker_buy_volume": 29295.1, "taker_buy_quote": 3311.9498}, {"ts": 1773664440000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 1322.4, "quote_volume": 149.59877, "trades": 15, "taker_buy_volume": 1102.4, "taker_buy_quote": 124.71677}, {"ts": 1773664500000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 90865.4, "quote_volume": 10279.4644, "trades": 161, "taker_buy_volume": 22304.2, "taker_buy_quote": 2523.4576}, {"ts": 1773664560000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 86314.7, "quote_volume": 9772.83367, "trades": 81, "taker_buy_volume": 34492.8, "taker_buy_quote": 3905.31435}, {"ts": 1773664620000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 10933.6, "quote_volume": 1239.18472, "trades": 17, "taker_buy_volume": 10712.0, "taker_buy_quote": 1214.0996}, {"ts": 1773664680000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 11242.4, "quote_volume": 1273.79172, "trades": 31, "taker_buy_volume": 6712.8, "taker_buy_quote": 760.58804}, {"ts": 1773664740000, "open": 0.1133, "high": 0.1136, "low": 0.1133, "close": 0.1134, "volume": 168866.2, "quote_volume": 19152.94689, "trades": 131, "taker_buy_volume": 119515.3, "taker_buy_quote": 13554.32191}, {"ts": 1773664800000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 9162.7, "quote_volume": 1039.07139, "trades": 22, "taker_buy_volume": 4215.4, "taker_buy_quote": 478.04757}, {"ts": 1773664860000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 76.2, "quote_volume": 8.64108, "trades": 1, "taker_buy_volume": 76.2, "taker_buy_quote": 8.64108}, {"ts": 1773664920000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 34570.6, "quote_volume": 3919.01953, "trades": 35, "taker_buy_volume": 1550.2, "taker_buy_quote": 175.79268}, {"ts": 1773664980000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1134, "volume": 137887.7, "quote_volume": 15612.77704, "trades": 207, "taker_buy_volume": 56050.5, "taker_buy_quote": 6346.73745}, {"ts": 1773665040000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 74618.1, "quote_volume": 8457.0329, "trades": 87, "taker_buy_volume": 20632.9, "taker_buy_quote": 2339.28728}, {"ts": 1773665100000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 88621.4, "quote_volume": 10045.66119, "trades": 143, "taker_buy_volume": 62316.9, "taker_buy_quote": 7065.36134}, {"ts": 1773665160000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 33501.3, "quote_volume": 3802.32226, "trades": 40, "taker_buy_volume": 16425.1, "taker_buy_quote": 1864.24885}, {"ts": 1773665220000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 53659.5, "quote_volume": 6084.97755, "trades": 66, "taker_buy_volume": 18996.2, "taker_buy_quote": 2154.21557}, {"ts": 1773665280000, "open": 0.1133, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 33432.4, "quote_volume": 3787.93091, "trades": 50, "taker_buy_volume": 23529.2, "taker_buy_quote": 2665.90419}, {"ts": 1773665340000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 9934.7, "quote_volume": 1126.57687, "trades": 26, "taker_buy_volume": 1006.9, "taker_buy_quote": 114.18821}, {"ts": 1773665400000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 13853.7, "quote_volume": 1571.85203, "trades": 31, "taker_buy_volume": 6008.8, "taker_buy_quote": 681.48923}, {"ts": 1773665460000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 56396.6, "quote_volume": 6393.32932, "trades": 42, "taker_buy_volume": 14072.1, "taker_buy_quote": 1595.28321}, {"ts": 1773665520000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 145292.8, "quote_volume": 16425.69614, "trades": 107, "taker_buy_volume": 78875.2, "taker_buy_quote": 8916.40393}, {"ts": 1773665580000, "open": 0.1129, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 114487.8, "quote_volume": 12917.9326, "trades": 242, "taker_buy_volume": 37445.0, "taker_buy_quote": 4226.08968}, {"ts": 1773665640000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 1968.3, "quote_volume": 222.06987, "trades": 23, "taker_buy_volume": 1321.5, "taker_buy_quote": 149.11083}, {"ts": 1773665700000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 33545.9, "quote_volume": 3787.38317, "trades": 52, "taker_buy_volume": 5834.1, "taker_buy_quote": 658.73843}, {"ts": 1773665760000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 29054.2, "quote_volume": 3280.1932, "trades": 26, "taker_buy_volume": 298.9, "taker_buy_quote": 33.75446}, {"ts": 1773665820000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 1641.0, "quote_volume": 185.1048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665880000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 27085.1, "quote_volume": 3055.18507, "trades": 99, "taker_buy_volume": 8507.8, "taker_buy_quote": 959.67984}, {"ts": 1773665940000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 960.6, "quote_volume": 108.34151, "trades": 10, "taker_buy_volume": 818.9, "taker_buy_quote": 92.37192}, {"ts": 1773666000000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 41556.6, "quote_volume": 4689.1967, "trades": 119, "taker_buy_volume": 19426.9, "taker_buy_quote": 2191.7304}, {"ts": 1773666060000, "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.1132, "volume": 101784.4, "quote_volume": 11504.78673, "trades": 81, "taker_buy_volume": 38400.3, "taker_buy_quote": 4337.5642}, {"ts": 1773666120000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 25924.1, "quote_volume": 2930.56723, "trades": 173, "taker_buy_volume": 4384.5, "taker_buy_quote": 495.45558}, {"ts": 1773666180000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1126, "volume": 96653.9, "quote_volume": 10898.1661, "trades": 137, "taker_buy_volume": 54915.6, "taker_buy_quote": 6192.24679}, {"ts": 1773666240000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 27142.0, "quote_volume": 3055.96591, "trades": 23, "taker_buy_volume": 4185.6, "taker_buy_quote": 471.29856}, {"ts": 1773666300000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 15922.9, "quote_volume": 1792.91854, "trades": 21, "taker_buy_volume": 5814.7, "taker_buy_quote": 654.73522}, {"ts": 1773666360000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 23659.7, "quote_volume": 2663.38342, "trades": 53, "taker_buy_volume": 5129.8, "taker_buy_quote": 577.61548}, {"ts": 1773666420000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 85869.7, "quote_volume": 9655.50526, "trades": 97, "taker_buy_volume": 32771.2, "taker_buy_quote": 3683.93517}, {"ts": 1773666480000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 61871.0, "quote_volume": 6952.37066, "trades": 72, "taker_buy_volume": 41284.2, "taker_buy_quote": 4639.49564}, {"ts": 1773666540000, "open": 0.1124, "high": 0.1125, "low": 0.1122, "close": 0.1122, "volume": 126406.7, "quote_volume": 14200.74032, "trades": 125, "taker_buy_volume": 27265.8, "taker_buy_quote": 3064.53058}, {"ts": 1773666600000, "open": 0.1122, "high": 0.1127, "low": 0.1122, "close": 0.1126, "volume": 302071.7, "quote_volume": 33991.04808, "trades": 204, "taker_buy_volume": 174440.6, "taker_buy_quote": 19625.75236}, {"ts": 1773666660000, "open": 0.1126, "high": 0.1126, "low": 0.1121, "close": 0.1123, "volume": 480520.5, "quote_volume": 53959.82226, "trades": 303, "taker_buy_volume": 163363.4, "taker_buy_quote": 18343.74088}, {"ts": 1773666720000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1127, "volume": 55517.6, "quote_volume": 6248.37673, "trades": 60, "taker_buy_volume": 26284.9, "taker_buy_quote": 2959.68112}, {"ts": 1773666780000, "open": 0.1127, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 44370.0, "quote_volume": 5001.55466, "trades": 41, "taker_buy_volume": 17877.5, "taker_buy_quote": 2015.9391}, {"ts": 1773666840000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 54570.0, "quote_volume": 6154.40058, "trades": 52, "taker_buy_volume": 26601.9, "taker_buy_quote": 3000.32452}, {"ts": 1773666900000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 26026.4, "quote_volume": 2929.19686, "trades": 30, "taker_buy_volume": 15342.6, "taker_buy_quote": 1726.79762}, {"ts": 1773666960000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 76292.4, "quote_volume": 8568.97983, "trades": 67, "taker_buy_volume": 46662.5, "taker_buy_quote": 5241.06887}, {"ts": 1773667020000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 49260.9, "quote_volume": 5536.954, "trades": 71, "taker_buy_volume": 40445.1, "taker_buy_quote": 4546.11138}, {"ts": 1773667080000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 54793.2, "quote_volume": 6161.1523, "trades": 160, "taker_buy_volume": 19307.8, "taker_buy_quote": 2172.12038}, {"ts": 1773667140000, "open": 0.1124, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 54063.5, "quote_volume": 6076.23188, "trades": 65, "taker_buy_volume": 12185.6, "taker_buy_quote": 1369.64916}, {"ts": 1773667200000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 122547.1, "quote_volume": 13787.76112, "trades": 104, "taker_buy_volume": 65724.4, "taker_buy_quote": 7394.55672}, {"ts": 1773667260000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1127, "volume": 9107.5, "quote_volume": 1024.55797, "trades": 25, "taker_buy_volume": 7625.0, "taker_buy_quote": 857.91787}, {"ts": 1773667320000, "open": 0.1127, "high": 0.113, "low": 0.1127, "close": 0.1129, "volume": 140526.6, "quote_volume": 15858.77531, "trades": 142, "taker_buy_volume": 64134.3, "taker_buy_quote": 7236.54384}, {"ts": 1773667380000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.113, "volume": 23500.3, "quote_volume": 2655.688, "trades": 41, "taker_buy_volume": 6396.4, "taker_buy_quote": 723.1129}, {"ts": 1773667440000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 122660.7, "quote_volume": 13854.6744, "trades": 80, "taker_buy_volume": 71289.6, "taker_buy_quote": 8053.15205}, {"ts": 1773667500000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 16089.1, "quote_volume": 1816.45939, "trades": 46, "taker_buy_volume": 4887.5, "taker_buy_quote": 551.79875}, {"ts": 1773667560000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 35000.6, "quote_volume": 3949.9331, "trades": 64, "taker_buy_volume": 13875.2, "taker_buy_quote": 1566.06298}, {"ts": 1773667620000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1133, "volume": 63491.6, "quote_volume": 7180.54241, "trades": 146, "taker_buy_volume": 55684.3, "taker_buy_quote": 6297.29871}, {"ts": 1773667680000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 30242.8, "quote_volume": 3423.47789, "trades": 17, "taker_buy_volume": 4300.0, "taker_buy_quote": 486.76}, {"ts": 1773667740000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 54194.1, "quote_volume": 6129.35433, "trades": 42, "taker_buy_volume": 23502.5, "taker_buy_quote": 2658.14316}, {"ts": 1773667800000, "open": 0.1131, "high": 0.1132, "low": 0.1129, "close": 0.113, "volume": 70989.2, "quote_volume": 8029.01269, "trades": 95, "taker_buy_volume": 56691.4, "taker_buy_quote": 6412.15445}, {"ts": 1773667860000, "open": 0.1131, "high": 0.1135, "low": 0.1131, "close": 0.1133, "volume": 103539.5, "quote_volume": 11732.96948, "trades": 154, "taker_buy_volume": 43419.0, "taker_buy_quote": 4919.30256}, {"ts": 1773667920000, "open": 0.1133, "high": 0.1138, "low": 0.1133, "close": 0.1137, "volume": 129066.0, "quote_volume": 14662.56925, "trades": 195, "taker_buy_volume": 51279.3, "taker_buy_quote": 5824.1578}, {"ts": 1773667980000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1137, "volume": 132943.9, "quote_volume": 15118.02138, "trades": 138, "taker_buy_volume": 52201.3, "taker_buy_quote": 5936.81147}, {"ts": 1773668040000, "open": 0.1138, "high": 0.1141, "low": 0.1138, "close": 0.1141, "volume": 65806.9, "quote_volume": 7501.61992, "trades": 123, "taker_buy_volume": 38693.9, "taker_buy_quote": 4410.54771}, {"ts": 1773668100000, "open": 0.1141, "high": 0.1147, "low": 0.1141, "close": 0.1143, "volume": 432518.4, "quote_volume": 49456.62573, "trades": 248, "taker_buy_volume": 278241.9, "taker_buy_quote": 31811.91585}, {"ts": 1773668160000, "open": 0.1143, "high": 0.1147, "low": 0.1143, "close": 0.1146, "volume": 58158.4, "quote_volume": 6661.13464, "trades": 117, "taker_buy_volume": 18456.8, "taker_buy_quote": 2115.82282}, {"ts": 1773668220000, "open": 0.1146, "high": 0.1147, "low": 0.1145, "close": 0.1146, "volume": 99911.0, "quote_volume": 11455.53426, "trades": 160, "taker_buy_volume": 82429.3, "taker_buy_quote": 9451.89228}, {"ts": 1773668280000, "open": 0.1145, "high": 0.1147, "low": 0.1145, "close": 0.1146, "volume": 276077.7, "quote_volume": 31630.8519, "trades": 346, "taker_buy_volume": 179109.3, "taker_buy_quote": 20521.48723}, {"ts": 1773668340000, "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.1149, "volume": 160693.7, "quote_volume": 18450.15503, "trades": 175, "taker_buy_volume": 60509.9, "taker_buy_quote": 6946.11395}, {"ts": 1773668400000, "open": 0.1149, "high": 0.115, "low": 0.1145, "close": 0.1146, "volume": 286679.0, "quote_volume": 32917.08762, "trades": 314, "taker_buy_volume": 170965.5, "taker_buy_quote": 19635.23767}, {"ts": 1773668460000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1145, "volume": 322922.5, "quote_volume": 36980.5367, "trades": 185, "taker_buy_volume": 98745.8, "taker_buy_quote": 11308.97019}, {"ts": 1773668520000, "open": 0.1144, "high": 0.1144, "low": 0.1139, "close": 0.1139, "volume": 91632.6, "quote_volume": 10454.72676, "trades": 107, "taker_buy_volume": 14947.2, "taker_buy_quote": 1703.70372}, {"ts": 1773668580000, "open": 0.1138, "high": 0.1139, "low": 0.1134, "close": 0.1134, "volume": 251625.3, "quote_volume": 28626.33756, "trades": 249, "taker_buy_volume": 90216.0, "taker_buy_quote": 10270.22959}, {"ts": 1773668640000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 81976.6, "quote_volume": 9283.54787, "trades": 119, "taker_buy_volume": 37886.4, "taker_buy_quote": 4290.15726}, {"ts": 1773668700000, "open": 0.1133, "high": 0.1138, "low": 0.1133, "close": 0.1137, "volume": 113752.5, "quote_volume": 12922.91761, "trades": 233, "taker_buy_volume": 81424.9, "taker_buy_quote": 9252.70134}, {"ts": 1773668760000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 50930.0, "quote_volume": 5783.47998, "trades": 56, "taker_buy_volume": 11659.4, "taker_buy_quote": 1323.77195}, {"ts": 1773668820000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1137, "volume": 31156.5, "quote_volume": 3542.22735, "trades": 54, "taker_buy_volume": 3152.7, "taker_buy_quote": 358.26672}, {"ts": 1773668880000, "open": 0.1138, "high": 0.1138, "low": 0.1133, "close": 0.1134, "volume": 60071.4, "quote_volume": 6817.26869, "trades": 94, "taker_buy_volume": 20052.6, "taker_buy_quote": 2276.54669}, {"ts": 1773668940000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 84919.4, "quote_volume": 9620.88845, "trades": 94, "taker_buy_volume": 36336.4, "taker_buy_quote": 4117.22522}, {"ts": 1773669000000, "open": 0.1133, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 23600.4, "quote_volume": 2679.0763, "trades": 71, "taker_buy_volume": 6047.5, "taker_buy_quote": 686.5083}, {"ts": 1773669060000, "open": 0.1136, "high": 0.1137, "low": 0.1133, "close": 0.1133, "volume": 78745.4, "quote_volume": 8933.76464, "trades": 87, "taker_buy_volume": 38472.9, "taker_buy_quote": 4364.39889}, {"ts": 1773669120000, "open": 0.1132, "high": 0.1133, "low": 0.1129, "close": 0.1131, "volume": 143484.7, "quote_volume": 16224.5535, "trades": 182, "taker_buy_volume": 55081.1, "taker_buy_quote": 6227.18736}, {"ts": 1773669180000, "open": 0.113, "high": 0.1131, "low": 0.1126, "close": 0.113, "volume": 266924.7, "quote_volume": 30138.697, "trades": 270, "taker_buy_volume": 118573.4, "taker_buy_quote": 13387.6881}, {"ts": 1773669240000, "open": 0.1131, "high": 0.1131, "low": 0.1127, "close": 0.1128, "volume": 30617.5, "quote_volume": 3455.0766, "trades": 101, "taker_buy_volume": 12540.3, "taker_buy_quote": 1415.09655}, {"ts": 1773669300000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 77392.6, "quote_volume": 8737.18123, "trades": 98, "taker_buy_volume": 40124.7, "taker_buy_quote": 4530.07863}, {"ts": 1773669360000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 31004.4, "quote_volume": 3500.33032, "trades": 114, "taker_buy_volume": 6104.4, "taker_buy_quote": 689.20335}, {"ts": 1773669420000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 16853.3, "quote_volume": 1904.252, "trades": 112, "taker_buy_volume": 1370.0, "taker_buy_quote": 154.81}, {"ts": 1773669480000, "open": 0.1131, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 94310.8, "quote_volume": 10681.66686, "trades": 177, "taker_buy_volume": 40002.0, "taker_buy_quote": 4531.08417}, {"ts": 1773669540000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 41074.8, "quote_volume": 4643.13591, "trades": 116, "taker_buy_volume": 23132.2, "taker_buy_quote": 2614.40283}, {"ts": 1773669600000, "open": 0.1131, "high": 0.1131, "low": 0.1128, "close": 0.1129, "volume": 72120.1, "quote_volume": 8146.6384, "trades": 107, "taker_buy_volume": 32906.5, "taker_buy_quote": 3718.11727}, {"ts": 1773669660000, "open": 0.1129, "high": 0.1129, "low": 0.1125, "close": 0.1129, "volume": 236452.8, "quote_volume": 26626.14005, "trades": 225, "taker_buy_volume": 37054.4, "taker_buy_quote": 4174.81578}, {"ts": 1773669720000, "open": 0.1129, "high": 0.1133, "low": 0.1129, "close": 0.1132, "volume": 194188.4, "quote_volume": 21971.76637, "trades": 265, "taker_buy_volume": 93712.8, "taker_buy_quote": 10604.23718}, {"ts": 1773669780000, "open": 0.1133, "high": 0.1135, "low": 0.1132, "close": 0.1134, "volume": 129378.2, "quote_volume": 14668.38867, "trades": 137, "taker_buy_volume": 58476.7, "taker_buy_quote": 6629.15253}, {"ts": 1773669840000, "open": 0.1134, "high": 0.1142, "low": 0.1133, "close": 0.1142, "volume": 1642354.9, "quote_volume": 187198.42155, "trades": 467, "taker_buy_volume": 1423067.5, "taker_buy_quote": 162216.75732}, {"ts": 1773669900000, "open": 0.1143, "high": 0.1143, "low": 0.1137, "close": 0.1138, "volume": 263982.4, "quote_volume": 30078.15413, "trades": 202, "taker_buy_volume": 49120.0, "taker_buy_quote": 5594.18756}, {"ts": 1773669960000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 52753.0, "quote_volume": 6008.36739, "trades": 75, "taker_buy_volume": 19826.0, "taker_buy_quote": 2258.18769}, {"ts": 1773670020000, "open": 0.1139, "high": 0.1142, "low": 0.1138, "close": 0.1141, "volume": 239541.2, "quote_volume": 27290.51395, "trades": 245, "taker_buy_volume": 73551.0, "taker_buy_quote": 8382.96803}, {"ts": 1773670080000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 74258.5, "quote_volume": 8468.52283, "trades": 92, "taker_buy_volume": 50522.4, "taker_buy_quote": 5761.49999}, {"ts": 1773670140000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.114, "volume": 30180.5, "quote_volume": 3443.15869, "trades": 58, "taker_buy_volume": 8279.9, "taker_buy_quote": 944.60278}, {"ts": 1773670200000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 80721.5, "quote_volume": 9196.99457, "trades": 160, "taker_buy_volume": 29300.4, "taker_buy_quote": 3338.25991}, {"ts": 1773670260000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 62847.3, "quote_volume": 7165.09328, "trades": 134, "taker_buy_volume": 8856.9, "taker_buy_quote": 1009.37712}, {"ts": 1773670320000, "open": 0.1138, "high": 0.114, "low": 0.1135, "close": 0.1136, "volume": 137274.4, "quote_volume": 15617.79957, "trades": 209, "taker_buy_volume": 49900.6, "taker_buy_quote": 5676.4354}, {"ts": 1773670380000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 81666.7, "quote_volume": 9278.1479, "trades": 165, "taker_buy_volume": 11847.8, "taker_buy_quote": 1346.06598}, {"ts": 1773670440000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1136, "volume": 26851.7, "quote_volume": 3051.58944, "trades": 48, "taker_buy_volume": 9178.0, "taker_buy_quote": 1043.04519}, {"ts": 1773670500000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 107604.8, "quote_volume": 12205.85535, "trades": 184, "taker_buy_volume": 51896.5, "taker_buy_quote": 5889.49905}, {"ts": 1773670560000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 33894.7, "quote_volume": 3842.87203, "trades": 142, "taker_buy_volume": 6127.2, "taker_buy_quote": 694.65044}, {"ts": 1773670620000, "open": 0.1133, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 36724.5, "quote_volume": 4161.36327, "trades": 76, "taker_buy_volume": 23014.5, "taker_buy_quote": 2607.68538}, {"ts": 1773670680000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 16141.5, "quote_volume": 1833.31943, "trades": 90, "taker_buy_volume": 8153.3, "taker_buy_quote": 926.07075}, {"ts": 1773670740000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 93903.7, "quote_volume": 10655.74813, "trades": 155, "taker_buy_volume": 38338.3, "taker_buy_quote": 4351.39705}, {"ts": 1773670800000, "open": 0.1132, "high": 0.1137, "low": 0.1132, "close": 0.1137, "volume": 70456.6, "quote_volume": 7990.00756, "trades": 117, "taker_buy_volume": 22351.7, "taker_buy_quote": 2535.48098}, {"ts": 1773670860000, "open": 0.1138, "high": 0.1146, "low": 0.1135, "close": 0.1145, "volume": 1824051.0, "quote_volume": 208067.11929, "trades": 516, "taker_buy_volume": 1667611.6, "taker_buy_quote": 190212.99335}, {"ts": 1773670920000, "open": 0.1145, "high": 0.1145, "low": 0.114, "close": 0.1142, "volume": 471617.3, "quote_volume": 53889.62229, "trades": 287, "taker_buy_volume": 136082.0, "taker_buy_quote": 15545.78633}, {"ts": 1773670980000, "open": 0.1143, "high": 0.1143, "low": 0.114, "close": 0.1141, "volume": 200392.4, "quote_volume": 22874.55616, "trades": 197, "taker_buy_volume": 69633.0, "taker_buy_quote": 7949.46766}, {"ts": 1773671040000, "open": 0.1141, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 129818.0, "quote_volume": 14810.78053, "trades": 104, "taker_buy_volume": 60846.7, "taker_buy_quote": 6941.50084}, {"ts": 1773671100000, "open": 0.1141, "high": 0.1141, "low": 0.1136, "close": 0.1136, "volume": 100926.7, "quote_volume": 11469.99433, "trades": 161, "taker_buy_volume": 48731.3, "taker_buy_quote": 5535.99311}, {"ts": 1773671160000, "open": 0.1136, "high": 0.1138, "low": 0.1135, "close": 0.1137, "volume": 132790.8, "quote_volume": 15094.53067, "trades": 133, "taker_buy_volume": 50087.8, "taker_buy_quote": 5693.96568}, {"ts": 1773671220000, "open": 0.1137, "high": 0.1139, "low": 0.1136, "close": 0.1137, "volume": 131123.7, "quote_volume": 14913.4394, "trades": 155, "taker_buy_volume": 44954.2, "taker_buy_quote": 5115.0925}, {"ts": 1773671280000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 185872.0, "quote_volume": 21152.06059, "trades": 156, "taker_buy_volume": 98611.2, "taker_buy_quote": 11221.95105}, {"ts": 1773671340000, "open": 0.114, "high": 0.1141, "low": 0.1136, "close": 0.1136, "volume": 194193.2, "quote_volume": 22091.49554, "trades": 175, "taker_buy_volume": 71436.5, "taker_buy_quote": 8123.89746}, {"ts": 1773671400000, "open": 0.1136, "high": 0.1136, "low": 0.1127, "close": 0.1128, "volume": 765567.8, "quote_volume": 86666.1214, "trades": 613, "taker_buy_volume": 155632.2, "taker_buy_quote": 17591.64348}, {"ts": 1773671460000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.1129, "volume": 223061.1, "quote_volume": 25199.06751, "trades": 293, "taker_buy_volume": 114854.8, "taker_buy_quote": 12974.64134}, {"ts": 1773671520000, "open": 0.1129, "high": 0.1137, "low": 0.1128, "close": 0.1136, "volume": 225520.4, "quote_volume": 25503.10946, "trades": 357, "taker_buy_volume": 86947.2, "taker_buy_quote": 9842.52405}, {"ts": 1773671580000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 100205.6, "quote_volume": 11368.65386, "trades": 131, "taker_buy_volume": 48199.7, "taker_buy_quote": 5468.88459}, {"ts": 1773671640000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 167772.6, "quote_volume": 19040.97117, "trades": 130, "taker_buy_volume": 126758.9, "taker_buy_quote": 14387.48556}, {"ts": 1773671700000, "open": 0.1135, "high": 0.1137, "low": 0.1134, "close": 0.1134, "volume": 280137.8, "quote_volume": 31821.96904, "trades": 377, "taker_buy_volume": 117801.9, "taker_buy_quote": 13384.33396}, {"ts": 1773671760000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 32079.2, "quote_volume": 3641.20082, "trades": 81, "taker_buy_volume": 12380.7, "taker_buy_quote": 1405.44082}, {"ts": 1773671820000, "open": 0.1135, "high": 0.1136, "low": 0.1133, "close": 0.1135, "volume": 187080.6, "quote_volume": 21214.18369, "trades": 253, "taker_buy_volume": 84485.8, "taker_buy_quote": 9583.18786}, {"ts": 1773671880000, "open": 0.1135, "high": 0.1137, "low": 0.1129, "close": 0.113, "volume": 288273.2, "quote_volume": 32668.25121, "trades": 252, "taker_buy_volume": 62969.1, "taker_buy_quote": 7136.72384}, {"ts": 1773671940000, "open": 0.113, "high": 0.1133, "low": 0.1129, "close": 0.1131, "volume": 271733.8, "quote_volume": 30726.99262, "trades": 280, "taker_buy_volume": 85406.4, "taker_buy_quote": 9655.38847}, {"ts": 1773672000000, "open": 0.113, "high": 0.1132, "low": 0.1128, "close": 0.113, "volume": 251053.6, "quote_volume": 28360.1118, "trades": 222, "taker_buy_volume": 39147.4, "taker_buy_quote": 4426.20514}, {"ts": 1773672060000, "open": 0.113, "high": 0.1133, "low": 0.1127, "close": 0.1127, "volume": 279385.6, "quote_volume": 31558.02263, "trades": 285, "taker_buy_volume": 102907.3, "taker_buy_quote": 11623.72926}, {"ts": 1773672120000, "open": 0.1128, "high": 0.1131, "low": 0.1127, "close": 0.1131, "volume": 203377.4, "quote_volume": 22942.41311, "trades": 254, "taker_buy_volume": 112856.0, "taker_buy_quote": 12731.27419}, {"ts": 1773672180000, "open": 0.113, "high": 0.1132, "low": 0.1129, "close": 0.1131, "volume": 69514.2, "quote_volume": 7865.1183, "trades": 144, "taker_buy_volume": 13818.1, "taker_buy_quote": 1563.86558}, {"ts": 1773672240000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1131, "volume": 39195.1, "quote_volume": 4438.94429, "trades": 61, "taker_buy_volume": 29631.4, "taker_buy_quote": 3356.26297}, {"ts": 1773672300000, "open": 0.1131, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 78348.8, "quote_volume": 8864.29323, "trades": 172, "taker_buy_volume": 57502.9, "taker_buy_quote": 6506.31817}, {"ts": 1773672360000, "open": 0.1133, "high": 0.1137, "low": 0.1133, "close": 0.1136, "volume": 113847.5, "quote_volume": 12929.43772, "trades": 181, "taker_buy_volume": 69039.8, "taker_buy_quote": 7841.48417}, {"ts": 1773672420000, "open": 0.1135, "high": 0.1137, "low": 0.1134, "close": 0.1134, "volume": 127805.9, "quote_volume": 14504.81193, "trades": 205, "taker_buy_volume": 58341.7, "taker_buy_quote": 6621.85605}, {"ts": 1773672480000, "open": 0.1134, "high": 0.1136, "low": 0.1133, "close": 0.1135, "volume": 117205.4, "quote_volume": 13298.69677, "trades": 136, "taker_buy_volume": 17472.8, "taker_buy_quote": 1983.33744}, {"ts": 1773672540000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 4691.5, "quote_volume": 531.67981, "trades": 23, "taker_buy_volume": 141.0, "taker_buy_quote": 16.0035}, {"ts": 1773672600000, "open": 0.1132, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 195355.2, "quote_volume": 22093.68262, "trades": 318, "taker_buy_volume": 92569.6, "taker_buy_quote": 10468.41065}, {"ts": 1773672660000, "open": 0.1131, "high": 0.1134, "low": 0.113, "close": 0.1134, "volume": 80234.5, "quote_volume": 9080.94903, "trades": 198, "taker_buy_volume": 34685.7, "taker_buy_quote": 3925.82991}, {"ts": 1773672720000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 122628.3, "quote_volume": 13910.1179, "trades": 178, "taker_buy_volume": 29008.1, "taker_buy_quote": 3291.89019}, {"ts": 1773672780000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1137, "volume": 39792.0, "quote_volume": 4523.31251, "trades": 173, "taker_buy_volume": 28324.4, "taker_buy_quote": 3219.57156}, {"ts": 1773672840000, "open": 0.1138, "high": 0.1141, "low": 0.1136, "close": 0.1141, "volume": 87959.6, "quote_volume": 10012.76422, "trades": 132, "taker_buy_volume": 42741.6, "taker_buy_quote": 4863.4636}, {"ts": 1773672900000, "open": 0.114, "high": 0.1141, "low": 0.1138, "close": 0.1141, "volume": 40975.9, "quote_volume": 4671.9187, "trades": 146, "taker_buy_volume": 19309.4, "taker_buy_quote": 2202.13053}, {"ts": 1773672960000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 54432.0, "quote_volume": 6213.93121, "trades": 92, "taker_buy_volume": 36488.7, "taker_buy_quote": 4165.78809}, {"ts": 1773673020000, "open": 0.1142, "high": 0.1148, "low": 0.1141, "close": 0.1147, "volume": 295250.8, "quote_volume": 33813.91023, "trades": 251, "taker_buy_volume": 234063.3, "taker_buy_quote": 26808.02457}, {"ts": 1773673080000, "open": 0.1146, "high": 0.1147, "low": 0.1143, "close": 0.1145, "volume": 117948.3, "quote_volume": 13514.5581, "trades": 198, "taker_buy_volume": 58805.0, "taker_buy_quote": 6740.90786}, {"ts": 1773673140000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 72394.7, "quote_volume": 8290.04529, "trades": 142, "taker_buy_volume": 39120.1, "taker_buy_quote": 4479.80456}, {"ts": 1773673200000, "open": 0.1145, "high": 0.1146, "low": 0.1138, "close": 0.114, "volume": 121678.0, "quote_volume": 13896.83341, "trades": 287, "taker_buy_volume": 43070.7, "taker_buy_quote": 4922.58616}, {"ts": 1773673260000, "open": 0.1139, "high": 0.1139, "low": 0.1136, "close": 0.1138, "volume": 111290.9, "quote_volume": 12666.32817, "trades": 265, "taker_buy_volume": 53860.4, "taker_buy_quote": 6130.6109}, {"ts": 1773673320000, "open": 0.1138, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 166912.9, "quote_volume": 18956.04278, "trades": 246, "taker_buy_volume": 65060.7, "taker_buy_quote": 7389.65442}, {"ts": 1773673380000, "open": 0.1136, "high": 0.1137, "low": 0.1134, "close": 0.1135, "volume": 59049.7, "quote_volume": 6705.01639, "trades": 148, "taker_buy_volume": 37369.7, "taker_buy_quote": 4243.58874}, {"ts": 1773673440000, "open": 0.1136, "high": 0.1137, "low": 0.1135, "close": 0.1137, "volume": 63103.2, "quote_volume": 7163.84869, "trades": 196, "taker_buy_volume": 8857.1, "taker_buy_quote": 1006.38633}, {"ts": 1773673500000, "open": 0.1137, "high": 0.1137, "low": 0.1132, "close": 0.1132, "volume": 38715.1, "quote_volume": 4389.93852, "trades": 200, "taker_buy_volume": 12644.3, "taker_buy_quote": 1434.01456}, {"ts": 1773673560000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 56360.6, "quote_volume": 6386.26056, "trades": 66, "taker_buy_volume": 17286.5, "taker_buy_quote": 1958.64404}, {"ts": 1773673620000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 89595.1, "quote_volume": 10153.29552, "trades": 128, "taker_buy_volume": 28277.3, "taker_buy_quote": 3204.95293}, {"ts": 1773673680000, "open": 0.1133, "high": 0.1139, "low": 0.1133, "close": 0.1139, "volume": 285255.2, "quote_volume": 32435.17598, "trades": 272, "taker_buy_volume": 166225.0, "taker_buy_quote": 18894.59439}, {"ts": 1773673740000, "open": 0.1139, "high": 0.1141, "low": 0.1136, "close": 0.1137, "volume": 294705.9, "quote_volume": 33533.28525, "trades": 260, "taker_buy_volume": 153633.6, "taker_buy_quote": 17488.01439}, {"ts": 1773673800000, "open": 0.1136, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 42588.5, "quote_volume": 4837.96118, "trades": 186, "taker_buy_volume": 22789.0, "taker_buy_quote": 2588.83651}, {"ts": 1773673860000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 70821.3, "quote_volume": 8039.38953, "trades": 151, "taker_buy_volume": 15947.5, "taker_buy_quote": 1810.21565}, {"ts": 1773673920000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 29101.1, "quote_volume": 3306.19911, "trades": 73, "taker_buy_volume": 18060.5, "taker_buy_quote": 2051.47381}, {"ts": 1773673980000, "open": 0.1136, "high": 0.1141, "low": 0.1136, "close": 0.1141, "volume": 31976.7, "quote_volume": 3646.85025, "trades": 66, "taker_buy_volume": 5869.0, "taker_buy_quote": 668.22286}, {"ts": 1773674040000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 37858.1, "quote_volume": 4324.03063, "trades": 356, "taker_buy_volume": 30269.9, "taker_buy_quote": 3457.41059}, {"ts": 1773674100000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.114, "volume": 31340.8, "quote_volume": 3573.57345, "trades": 160, "taker_buy_volume": 8958.9, "taker_buy_quote": 1021.00268}, {"ts": 1773674160000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 15577.5, "quote_volume": 1776.79538, "trades": 100, "taker_buy_volume": 5531.8, "taker_buy_quote": 630.86563}, {"ts": 1773674220000, "open": 0.114, "high": 0.1141, "low": 0.1138, "close": 0.1138, "volume": 8423.2, "quote_volume": 959.55648, "trades": 50, "taker_buy_volume": 2650.7, "taker_buy_quote": 302.1836}, {"ts": 1773674280000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 34234.9, "quote_volume": 3897.44763, "trades": 55, "taker_buy_volume": 26289.2, "taker_buy_quote": 2992.68556}, {"ts": 1773674340000, "open": 0.1139, "high": 0.1143, "low": 0.1139, "close": 0.1143, "volume": 65056.5, "quote_volume": 7430.0816, "trades": 64, "taker_buy_volume": 19005.4, "taker_buy_quote": 2171.89681}, {"ts": 1773674400000, "open": 0.1142, "high": 0.1143, "low": 0.1139, "close": 0.114, "volume": 25003.9, "quote_volume": 2851.49428, "trades": 79, "taker_buy_volume": 10291.2, "taker_buy_quote": 1174.21179}, {"ts": 1773674460000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 19269.8, "quote_volume": 2194.05766, "trades": 107, "taker_buy_volume": 6455.2, "taker_buy_quote": 734.97212}, {"ts": 1773674520000, "open": 0.114, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 10460.7, "quote_volume": 1193.11183, "trades": 28, "taker_buy_volume": 5216.6, "taker_buy_quote": 594.76966}, {"ts": 1773674580000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 48761.3, "quote_volume": 5562.61145, "trades": 66, "taker_buy_volume": 13861.9, "taker_buy_quote": 1580.73728}, {"ts": 1773674640000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.1141, "volume": 49636.4, "quote_volume": 5663.36897, "trades": 258, "taker_buy_volume": 43390.9, "taker_buy_quote": 4950.8656}, {"ts": 1773674700000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1139, "volume": 173843.4, "quote_volume": 19795.33646, "trades": 297, "taker_buy_volume": 78062.2, "taker_buy_quote": 8891.20616}, {"ts": 1773674760000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 9418.5, "quote_volume": 1072.75838, "trades": 22, "taker_buy_volume": 652.2, "taker_buy_quote": 74.28558}, {"ts": 1773674820000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 4754.0, "quote_volume": 541.94724, "trades": 19, "taker_buy_volume": 4666.4, "taker_buy_quote": 531.9696}, {"ts": 1773674880000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 124937.5, "quote_volume": 14236.56727, "trades": 98, "taker_buy_volume": 66827.6, "taker_buy_quote": 7615.26986}, {"ts": 1773674940000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 1812.1, "quote_volume": 206.45336, "trades": 18, "taker_buy_volume": 1645.5, "taker_buy_quote": 187.47762}, {"ts": 1773675000000, "open": 0.1141, "high": 0.1142, "low": 0.1139, "close": 0.1142, "volume": 105417.7, "quote_volume": 12027.91826, "trades": 227, "taker_buy_volume": 39953.9, "taker_buy_quote": 4559.57369}, {"ts": 1773675060000, "open": 0.1141, "high": 0.1142, "low": 0.1139, "close": 0.114, "volume": 44235.1, "quote_volume": 5043.28697, "trades": 91, "taker_buy_volume": 31985.0, "taker_buy_quote": 3646.50344}, {"ts": 1773675120000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 74921.2, "quote_volume": 8527.97639, "trades": 109, "taker_buy_volume": 39314.5, "taker_buy_quote": 4475.72486}, {"ts": 1773675180000, "open": 0.1138, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 115019.1, "quote_volume": 13090.12743, "trades": 112, "taker_buy_volume": 43940.9, "taker_buy_quote": 5001.45327}, {"ts": 1773675240000, "open": 0.1138, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 30981.3, "quote_volume": 3524.62412, "trades": 51, "taker_buy_volume": 3243.4, "taker_buy_quote": 369.17026}, {"ts": 1773675300000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 31840.3, "quote_volume": 3623.4497, "trades": 43, "taker_buy_volume": 20859.0, "taker_buy_quote": 2373.77776}, {"ts": 1773675360000, "open": 0.1138, "high": 0.1139, "low": 0.1135, "close": 0.1135, "volume": 66502.6, "quote_volume": 7562.3668, "trades": 96, "taker_buy_volume": 36343.7, "taker_buy_quote": 4131.43987}, {"ts": 1773675420000, "open": 0.1136, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 47499.4, "quote_volume": 5395.94088, "trades": 76, "taker_buy_volume": 22275.4, "taker_buy_quote": 2530.5024}, {"ts": 1773675480000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 50937.6, "quote_volume": 5785.46977, "trades": 74, "taker_buy_volume": 8699.8, "taker_buy_quote": 988.5657}, {"ts": 1773675540000, "open": 0.1136, "high": 0.1138, "low": 0.1135, "close": 0.1137, "volume": 73800.3, "quote_volume": 8386.99433, "trades": 157, "taker_buy_volume": 36060.7, "taker_buy_quote": 4099.69104}, {"ts": 1773675600000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 17082.4, "quote_volume": 1939.59157, "trades": 24, "taker_buy_volume": 6686.5, "taker_buy_quote": 759.59344}, {"ts": 1773675660000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1138, "volume": 233985.3, "quote_volume": 26598.30991, "trades": 166, "taker_buy_volume": 146717.2, "taker_buy_quote": 16673.55924}, {"ts": 1773675720000, "open": 0.1138, "high": 0.1141, "low": 0.1138, "close": 0.1141, "volume": 303495.0, "quote_volume": 34577.96744, "trades": 127, "taker_buy_volume": 204073.7, "taker_buy_quote": 23240.28465}, {"ts": 1773675780000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 74059.2, "quote_volume": 8448.26686, "trades": 55, "taker_buy_volume": 60686.0, "taker_buy_quote": 6923.72206}, {"ts": 1773675840000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 22514.9, "quote_volume": 2566.55513, "trades": 42, "taker_buy_volume": 3444.6, "taker_buy_quote": 392.67819}, {"ts": 1773675900000, "open": 0.1139, "high": 0.1142, "low": 0.1139, "close": 0.1141, "volume": 26489.8, "quote_volume": 3019.29599, "trades": 65, "taker_buy_volume": 5002.0, "taker_buy_quote": 570.49034}, {"ts": 1773675960000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 11884.9, "quote_volume": 1356.09778, "trades": 21, "taker_buy_volume": 306.9, "taker_buy_quote": 35.04798}, {"ts": 1773676020000, "open": 0.1141, "high": 0.1145, "low": 0.1141, "close": 0.1144, "volume": 56405.7, "quote_volume": 6452.3665, "trades": 83, "taker_buy_volume": 27696.1, "taker_buy_quote": 3168.05204}, {"ts": 1773676080000, "open": 0.1144, "high": 0.1145, "low": 0.1142, "close": 0.1142, "volume": 23020.1, "quote_volume": 2631.15841, "trades": 104, "taker_buy_volume": 13068.5, "taker_buy_quote": 1494.04646}, {"ts": 1773676140000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 40352.4, "quote_volume": 4608.13239, "trades": 91, "taker_buy_volume": 28221.0, "taker_buy_quote": 3222.89978}, {"ts": 1773676200000, "open": 0.1143, "high": 0.1143, "low": 0.1139, "close": 0.114, "volume": 66799.8, "quote_volume": 7625.01867, "trades": 188, "taker_buy_volume": 42067.8, "taker_buy_quote": 4801.87668}, {"ts": 1773676260000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 53404.2, "quote_volume": 6091.84183, "trades": 154, "taker_buy_volume": 9119.9, "taker_buy_quote": 1039.93122}, {"ts": 1773676320000, "open": 0.1141, "high": 0.1142, "low": 0.1139, "close": 0.1141, "volume": 109689.1, "quote_volume": 12506.7017, "trades": 145, "taker_buy_volume": 44427.0, "taker_buy_quote": 5066.19978}, {"ts": 1773676380000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 37129.9, "quote_volume": 4233.96264, "trades": 79, "taker_buy_volume": 24119.8, "taker_buy_quote": 2749.95565}, {"ts": 1773676440000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 34056.3, "quote_volume": 3878.99833, "trades": 61, "taker_buy_volume": 24347.6, "taker_buy_quote": 2773.19164}, {"ts": 1773676500000, "open": 0.1139, "high": 0.114, "low": 0.1137, "close": 0.1138, "volume": 81887.6, "quote_volume": 9323.38638, "trades": 118, "taker_buy_volume": 38207.3, "taker_buy_quote": 4351.5755}, {"ts": 1773676560000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 43242.1, "quote_volume": 4925.27425, "trades": 114, "taker_buy_volume": 21269.2, "taker_buy_quote": 2422.56971}, {"ts": 1773676620000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 27144.8, "quote_volume": 3089.95116, "trades": 84, "taker_buy_volume": 6840.5, "taker_buy_quote": 778.87741}, {"ts": 1773676680000, "open": 0.1139, "high": 0.114, "low": 0.1137, "close": 0.1138, "volume": 16176.9, "quote_volume": 1841.03776, "trades": 53, "taker_buy_volume": 1926.4, "taker_buy_quote": 219.29011}, {"ts": 1773676740000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 39739.7, "quote_volume": 4526.3518, "trades": 59, "taker_buy_volume": 8333.1, "taker_buy_quote": 949.14693}, {"ts": 1773676800000, "open": 0.1139, "high": 0.1142, "low": 0.1139, "close": 0.1141, "volume": 54257.4, "quote_volume": 6188.53639, "trades": 122, "taker_buy_volume": 8381.2, "taker_buy_quote": 955.58698}, {"ts": 1773676860000, "open": 0.1141, "high": 0.1144, "low": 0.1141, "close": 0.1143, "volume": 50009.5, "quote_volume": 5716.58854, "trades": 101, "taker_buy_volume": 24508.1, "taker_buy_quote": 2801.81044}, {"ts": 1773676920000, "open": 0.1143, "high": 0.1144, "low": 0.1142, "close": 0.1143, "volume": 43939.6, "quote_volume": 5022.3382, "trades": 48, "taker_buy_volume": 36854.2, "taker_buy_quote": 4212.48369}, {"ts": 1773676980000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 67217.8, "quote_volume": 7685.15691, "trades": 125, "taker_buy_volume": 18318.6, "taker_buy_quote": 2095.45786}, {"ts": 1773677040000, "open": 0.1145, "high": 0.1145, "low": 0.1141, "close": 0.1141, "volume": 39261.4, "quote_volume": 4491.08452, "trades": 151, "taker_buy_volume": 8785.7, "taker_buy_quote": 1005.08176}, {"ts": 1773677100000, "open": 0.1142, "high": 0.1144, "low": 0.1141, "close": 0.1144, "volume": 26750.7, "quote_volume": 3056.8055, "trades": 45, "taker_buy_volume": 25531.1, "taker_buy_quote": 2917.4474}, {"ts": 1773677160000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 11538.7, "quote_volume": 1321.04369, "trades": 33, "taker_buy_volume": 6119.2, "taker_buy_quote": 701.03832}, {"ts": 1773677220000, "open": 0.1146, "high": 0.1147, "low": 0.1145, "close": 0.1147, "volume": 32073.8, "quote_volume": 3678.28316, "trades": 48, "taker_buy_volume": 9960.6, "taker_buy_quote": 1142.44444}, {"ts": 1773677280000, "open": 0.1148, "high": 0.1149, "low": 0.1147, "close": 0.1148, "volume": 25729.8, "quote_volume": 2955.5908, "trades": 76, "taker_buy_volume": 18220.1, "taker_buy_quote": 2093.2579}, {"ts": 1773677340000, "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.1149, "volume": 67737.5, "quote_volume": 7783.11658, "trades": 84, "taker_buy_volume": 29416.7, "taker_buy_quote": 3380.98913}, {"ts": 1773677400000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.1151, "volume": 70383.2, "quote_volume": 8096.17141, "trades": 53, "taker_buy_volume": 18982.3, "taker_buy_quote": 2183.01713}, {"ts": 1773677460000, "open": 0.115, "high": 0.115, "low": 0.1147, "close": 0.1149, "volume": 90949.9, "quote_volume": 10446.0529, "trades": 143, "taker_buy_volume": 81546.3, "taker_buy_quote": 9365.76166}, {"ts": 1773677520000, "open": 0.1149, "high": 0.1154, "low": 0.1149, "close": 0.1153, "volume": 63536.3, "quote_volume": 7313.59013, "trades": 113, "taker_buy_volume": 37175.8, "taker_buy_quote": 4281.41089}, {"ts": 1773677580000, "open": 0.1153, "high": 0.1155, "low": 0.1151, "close": 0.1151, "volume": 43509.9, "quote_volume": 5014.80786, "trades": 85, "taker_buy_volume": 9857.4, "taker_buy_quote": 1137.68458}, {"ts": 1773677640000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.1151, "volume": 51904.6, "quote_volume": 5969.18726, "trades": 113, "taker_buy_volume": 28373.6, "taker_buy_quote": 3263.14226}, {"ts": 1773677700000, "open": 0.115, "high": 0.1157, "low": 0.115, "close": 0.1155, "volume": 84087.9, "quote_volume": 9697.79959, "trades": 144, "taker_buy_volume": 53083.0, "taker_buy_quote": 6116.83744}, {"ts": 1773677760000, "open": 0.1155, "high": 0.1156, "low": 0.1153, "close": 0.1155, "volume": 71634.7, "quote_volume": 8277.27273, "trades": 141, "taker_buy_volume": 47002.7, "taker_buy_quote": 5432.01491}, {"ts": 1773677820000, "open": 0.1156, "high": 0.1157, "low": 0.1154, "close": 0.1156, "volume": 42538.4, "quote_volume": 4917.95932, "trades": 110, "taker_buy_volume": 32434.4, "taker_buy_quote": 3750.56645}, {"ts": 1773677880000, "open": 0.1156, "high": 0.1157, "low": 0.1154, "close": 0.1156, "volume": 12371.8, "quote_volume": 1429.77417, "trades": 66, "taker_buy_volume": 1877.7, "taker_buy_quote": 217.02989}, {"ts": 1773677940000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 61357.1, "quote_volume": 7093.26751, "trades": 90, "taker_buy_volume": 38299.3, "taker_buy_quote": 4427.8408}, {"ts": 1773678000000, "open": 0.1156, "high": 0.1157, "low": 0.1154, "close": 0.1156, "volume": 86399.4, "quote_volume": 9977.58473, "trades": 102, "taker_buy_volume": 15067.3, "taker_buy_quote": 1740.63322}, {"ts": 1773678060000, "open": 0.1157, "high": 0.1163, "low": 0.1155, "close": 0.116, "volume": 470715.4, "quote_volume": 54603.04719, "trades": 298, "taker_buy_volume": 287705.7, "taker_buy_quote": 33384.25592}, {"ts": 1773678120000, "open": 0.116, "high": 0.116, "low": 0.1156, "close": 0.1158, "volume": 145698.9, "quote_volume": 16867.96435, "trades": 150, "taker_buy_volume": 46582.0, "taker_buy_quote": 5392.28237}, {"ts": 1773678180000, "open": 0.1158, "high": 0.116, "low": 0.1157, "close": 0.1158, "volume": 124122.0, "quote_volume": 14376.25002, "trades": 122, "taker_buy_volume": 44186.7, "taker_buy_quote": 5119.03582}, {"ts": 1773678240000, "open": 0.1159, "high": 0.1165, "low": 0.1158, "close": 0.1161, "volume": 270911.0, "quote_volume": 31483.6911, "trades": 230, "taker_buy_volume": 141188.9, "taker_buy_quote": 16406.8655}, {"ts": 1773678300000, "open": 0.116, "high": 0.1161, "low": 0.1158, "close": 0.1159, "volume": 35514.1, "quote_volume": 4117.96595, "trades": 113, "taker_buy_volume": 18534.5, "taker_buy_quote": 2148.6801}, {"ts": 1773678360000, "open": 0.116, "high": 0.116, "low": 0.1155, "close": 0.1156, "volume": 144073.6, "quote_volume": 16659.31502, "trades": 142, "taker_buy_volume": 56709.4, "taker_buy_quote": 6555.25803}, {"ts": 1773678420000, "open": 0.1156, "high": 0.1157, "low": 0.1153, "close": 0.1154, "volume": 189131.2, "quote_volume": 21826.932, "trades": 174, "taker_buy_volume": 112652.8, "taker_buy_quote": 13002.93385}, {"ts": 1773678480000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 38920.8, "quote_volume": 4494.53129, "trades": 64, "taker_buy_volume": 9169.1, "taker_buy_quote": 1058.49777}, {"ts": 1773678540000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 40932.9, "quote_volume": 4727.92024, "trades": 36, "taker_buy_volume": 40030.8, "taker_buy_quote": 4623.66113}, {"ts": 1773678600000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 92014.2, "quote_volume": 10637.62103, "trades": 123, "taker_buy_volume": 35325.9, "taker_buy_quote": 4083.76614}, {"ts": 1773678660000, "open": 0.1158, "high": 0.1162, "low": 0.1157, "close": 0.1161, "volume": 132721.3, "quote_volume": 15387.99403, "trades": 206, "taker_buy_volume": 39334.6, "taker_buy_quote": 4557.9576}, {"ts": 1773678720000, "open": 0.116, "high": 0.1162, "low": 0.1159, "close": 0.116, "volume": 105045.1, "quote_volume": 12187.46066, "trades": 150, "taker_buy_volume": 41762.9, "taker_buy_quote": 4845.41811}, {"ts": 1773678780000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 68395.0, "quote_volume": 7931.25746, "trades": 173, "taker_buy_volume": 46145.6, "taker_buy_quote": 5351.32778}, {"ts": 1773678840000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 30164.7, "quote_volume": 3497.97556, "trades": 91, "taker_buy_volume": 18502.2, "taker_buy_quote": 2146.1277}, {"ts": 1773678900000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 65729.3, "quote_volume": 7627.6025, "trades": 79, "taker_buy_volume": 20582.3, "taker_buy_quote": 2388.77111}, {"ts": 1773678960000, "open": 0.1161, "high": 0.1162, "low": 0.1158, "close": 0.1158, "volume": 49022.9, "quote_volume": 5685.93504, "trades": 58, "taker_buy_volume": 21308.0, "taker_buy_quote": 2473.71136}, {"ts": 1773679020000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 32854.4, "quote_volume": 3801.34337, "trades": 51, "taker_buy_volume": 30585.3, "taker_buy_quote": 3538.81793}, {"ts": 1773679080000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.116, "volume": 32279.3, "quote_volume": 3737.76693, "trades": 72, "taker_buy_volume": 11227.2, "taker_buy_quote": 1299.8283}, {"ts": 1773679140000, "open": 0.1159, "high": 0.1163, "low": 0.1159, "close": 0.1163, "volume": 90763.6, "quote_volume": 10537.71182, "trades": 116, "taker_buy_volume": 58712.1, "taker_buy_quote": 6815.49699}, {"ts": 1773679200000, "open": 0.1163, "high": 0.1164, "low": 0.116, "close": 0.116, "volume": 67758.4, "quote_volume": 7877.45876, "trades": 130, "taker_buy_volume": 28800.3, "taker_buy_quote": 3346.51419}, {"ts": 1773679260000, "open": 0.1161, "high": 0.1166, "low": 0.1161, "close": 0.1165, "volume": 150274.6, "quote_volume": 17492.2244, "trades": 195, "taker_buy_volume": 78290.0, "taker_buy_quote": 9111.54035}, {"ts": 1773679320000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1165, "volume": 48400.5, "quote_volume": 5639.1565, "trades": 61, "taker_buy_volume": 23983.1, "taker_buy_quote": 2794.70434}, {"ts": 1773679380000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 8449.2, "quote_volume": 985.09193, "trades": 68, "taker_buy_volume": 4700.6, "taker_buy_quote": 548.14543}, {"ts": 1773679440000, "open": 0.1165, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 10419.9, "quote_volume": 1213.86962, "trades": 54, "taker_buy_volume": 6356.5, "taker_buy_quote": 740.59165}, {"ts": 1773679500000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 85261.8, "quote_volume": 9926.33969, "trades": 135, "taker_buy_volume": 57009.0, "taker_buy_quote": 6637.55198}, {"ts": 1773679560000, "open": 0.1165, "high": 0.1167, "low": 0.1164, "close": 0.1167, "volume": 47298.3, "quote_volume": 5518.34414, "trades": 71, "taker_buy_volume": 21992.7, "taker_buy_quote": 2565.56882}, {"ts": 1773679620000, "open": 0.1166, "high": 0.1166, "low": 0.116, "close": 0.116, "volume": 237865.4, "quote_volume": 27647.17601, "trades": 218, "taker_buy_volume": 99069.6, "taker_buy_quote": 11513.76671}, {"ts": 1773679680000, "open": 0.116, "high": 0.1162, "low": 0.1159, "close": 0.1159, "volume": 129474.8, "quote_volume": 15019.93804, "trades": 153, "taker_buy_volume": 41168.6, "taker_buy_quote": 4775.18439}, {"ts": 1773679740000, "open": 0.1158, "high": 0.1161, "low": 0.1158, "close": 0.1159, "volume": 128438.5, "quote_volume": 14882.28578, "trades": 167, "taker_buy_volume": 70208.5, "taker_buy_quote": 8136.08337}, {"ts": 1773679800000, "open": 0.116, "high": 0.1163, "low": 0.1159, "close": 0.1162, "volume": 61261.9, "quote_volume": 7112.32892, "trades": 83, "taker_buy_volume": 27304.2, "taker_buy_quote": 3167.29241}, {"ts": 1773679860000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 39268.3, "quote_volume": 4562.89624, "trades": 34, "taker_buy_volume": 34038.1, "taker_buy_quote": 3955.2186}, {"ts": 1773679920000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 125814.8, "quote_volume": 14616.02871, "trades": 200, "taker_buy_volume": 78530.0, "taker_buy_quote": 9123.43962}, {"ts": 1773679980000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 60920.2, "quote_volume": 7070.45485, "trades": 85, "taker_buy_volume": 39460.5, "taker_buy_quote": 4580.2785}, {"ts": 1773680040000, "open": 0.1161, "high": 0.1164, "low": 0.116, "close": 0.1163, "volume": 82036.1, "quote_volume": 9536.87357, "trades": 194, "taker_buy_volume": 43657.1, "taker_buy_quote": 5073.71744}, {"ts": 1773680100000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 27702.2, "quote_volume": 3219.01483, "trades": 151, "taker_buy_volume": 16648.2, "taker_buy_quote": 1934.54778}, {"ts": 1773680160000, "open": 0.1163, "high": 0.1165, "low": 0.1161, "close": 0.1164, "volume": 161947.3, "quote_volume": 18845.48321, "trades": 205, "taker_buy_volume": 110113.1, "taker_buy_quote": 12813.41234}, {"ts": 1773680220000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 40711.6, "quote_volume": 4738.24234, "trades": 61, "taker_buy_volume": 11725.6, "taker_buy_quote": 1364.81287}, {"ts": 1773680280000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 118377.9, "quote_volume": 13758.9931, "trades": 113, "taker_buy_volume": 54003.3, "taker_buy_quote": 6276.97104}, {"ts": 1773680340000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 16410.8, "quote_volume": 1907.5001, "trades": 27, "taker_buy_volume": 5651.4, "taker_buy_quote": 657.25782}, {"ts": 1773680400000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 16049.2, "quote_volume": 1866.09766, "trades": 111, "taker_buy_volume": 13563.3, "taker_buy_quote": 1577.10647}, {"ts": 1773680460000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1165, "volume": 58060.0, "quote_volume": 6758.83092, "trades": 83, "taker_buy_volume": 42143.4, "taker_buy_quote": 4905.59636}, {"ts": 1773680520000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 19514.7, "quote_volume": 2273.46255, "trades": 38, "taker_buy_volume": 4283.2, "taker_buy_quote": 498.9928}, {"ts": 1773680580000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 57213.6, "quote_volume": 6662.44268, "trades": 159, "taker_buy_volume": 22790.3, "taker_buy_quote": 2654.83878}, {"ts": 1773680640000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1167, "volume": 44335.4, "quote_volume": 5165.29996, "trades": 118, "taker_buy_volume": 12888.8, "taker_buy_quote": 1502.55195}, {"ts": 1773680700000, "open": 0.1168, "high": 0.117, "low": 0.1167, "close": 0.117, "volume": 63376.9, "quote_volume": 7404.36162, "trades": 187, "taker_buy_volume": 29188.5, "taker_buy_quote": 3411.0012}, {"ts": 1773680760000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 81358.8, "quote_volume": 9526.23783, "trades": 170, "taker_buy_volume": 56406.7, "taker_buy_quote": 6604.07029}, {"ts": 1773680820000, "open": 0.1171, "high": 0.1174, "low": 0.1171, "close": 0.1173, "volume": 67173.3, "quote_volume": 7874.09995, "trades": 84, "taker_buy_volume": 52935.1, "taker_buy_quote": 6205.76948}, {"ts": 1773680880000, "open": 0.1173, "high": 0.1173, "low": 0.117, "close": 0.117, "volume": 103198.2, "quote_volume": 12084.50355, "trades": 242, "taker_buy_volume": 55081.1, "taker_buy_quote": 6449.63181}, {"ts": 1773680940000, "open": 0.1171, "high": 0.1172, "low": 0.1169, "close": 0.117, "volume": 79941.7, "quote_volume": 9357.95978, "trades": 116, "taker_buy_volume": 42218.3, "taker_buy_quote": 4942.62059}, {"ts": 1773681000000, "open": 0.1171, "high": 0.1176, "low": 0.117, "close": 0.1176, "volume": 92021.1, "quote_volume": 10807.04974, "trades": 291, "taker_buy_volume": 72176.5, "taker_buy_quote": 8476.58283}, {"ts": 1773681060000, "open": 0.1176, "high": 0.1177, "low": 0.1173, "close": 0.1174, "volume": 126851.8, "quote_volume": 14895.74361, "trades": 201, "taker_buy_volume": 58091.9, "taker_buy_quote": 6821.00067}, {"ts": 1773681120000, "open": 0.1175, "high": 0.1177, "low": 0.1174, "close": 0.1176, "volume": 81956.8, "quote_volume": 9638.42711, "trades": 152, "taker_buy_volume": 15929.8, "taker_buy_quote": 1872.89557}, {"ts": 1773681180000, "open": 0.1176, "high": 0.1177, "low": 0.1174, "close": 0.1177, "volume": 117688.4, "quote_volume": 13832.75871, "trades": 181, "taker_buy_volume": 61915.7, "taker_buy_quote": 7276.73559}, {"ts": 1773681240000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 49522.9, "quote_volume": 5829.72832, "trades": 33, "taker_buy_volume": 32811.6, "taker_buy_quote": 3862.80831}, {"ts": 1773681300000, "open": 0.1176, "high": 0.1177, "low": 0.1174, "close": 0.1174, "volume": 65865.5, "quote_volume": 7746.27527, "trades": 158, "taker_buy_volume": 30464.9, "taker_buy_quote": 3580.28935}, {"ts": 1773681360000, "open": 0.1174, "high": 0.1179, "low": 0.1173, "close": 0.1179, "volume": 440060.2, "quote_volume": 51708.43949, "trades": 277, "taker_buy_volume": 246963.6, "taker_buy_quote": 29022.58987}, {"ts": 1773681420000, "open": 0.1179, "high": 0.1187, "low": 0.1179, "close": 0.1181, "volume": 796605.9, "quote_volume": 94294.43094, "trades": 574, "taker_buy_volume": 501846.0, "taker_buy_quote": 59405.91153}, {"ts": 1773681480000, "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 97363.0, "quote_volume": 11499.91541, "trades": 96, "taker_buy_volume": 20580.5, "taker_buy_quote": 2431.65504}, {"ts": 1773681540000, "open": 0.1181, "high": 0.1182, "low": 0.1178, "close": 0.1178, "volume": 148683.7, "quote_volume": 17561.80193, "trades": 146, "taker_buy_volume": 80709.1, "taker_buy_quote": 9536.85612}, {"ts": 1773681600000, "open": 0.1179, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 185108.7, "quote_volume": 21818.68575, "trades": 124, "taker_buy_volume": 69175.9, "taker_buy_quote": 8155.96087}, {"ts": 1773681660000, "open": 0.1179, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 36547.8, "quote_volume": 4307.32604, "trades": 108, "taker_buy_volume": 19668.6, "taker_buy_quote": 2318.52949}, {"ts": 1773681720000, "open": 0.1177, "high": 0.1179, "low": 0.1174, "close": 0.1178, "volume": 84147.9, "quote_volume": 9906.28652, "trades": 134, "taker_buy_volume": 42816.9, "taker_buy_quote": 5040.30815}, {"ts": 1773681780000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 118058.2, "quote_volume": 13919.06856, "trades": 185, "taker_buy_volume": 82774.4, "taker_buy_quote": 9759.10854}, {"ts": 1773681840000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 16135.9, "quote_volume": 1902.99347, "trades": 44, "taker_buy_volume": 5503.2, "taker_buy_quote": 649.37617}, {"ts": 1773681900000, "open": 0.1181, "high": 0.1184, "low": 0.118, "close": 0.1184, "volume": 17713.0, "quote_volume": 2094.8883, "trades": 51, "taker_buy_volume": 17103.5, "taker_buy_quote": 2022.86734}, {"ts": 1773681960000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 38703.3, "quote_volume": 4581.84746, "trades": 88, "taker_buy_volume": 23390.1, "taker_buy_quote": 2769.53582}, {"ts": 1773682020000, "open": 0.1184, "high": 0.1184, "low": 0.1181, "close": 0.1181, "volume": 76333.7, "quote_volume": 9029.02111, "trades": 108, "taker_buy_volume": 31140.2, "taker_buy_quote": 3683.68287}, {"ts": 1773682080000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 116933.8, "quote_volume": 13810.15824, "trades": 148, "taker_buy_volume": 74142.1, "taker_buy_quote": 8758.12705}, {"ts": 1773682140000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.118, "volume": 25409.8, "quote_volume": 2998.46208, "trades": 38, "taker_buy_volume": 5781.8, "taker_buy_quote": 682.33473}, {"ts": 1773682200000, "open": 0.118, "high": 0.1185, "low": 0.118, "close": 0.1184, "volume": 101988.1, "quote_volume": 12069.79236, "trades": 121, "taker_buy_volume": 37274.8, "taker_buy_quote": 4410.90604}, {"ts": 1773682260000, "open": 0.1184, "high": 0.1187, "low": 0.1183, "close": 0.1186, "volume": 165933.3, "quote_volume": 19663.04721, "trades": 283, "taker_buy_volume": 82505.5, "taker_buy_quote": 9783.77635}, {"ts": 1773682320000, "open": 0.1186, "high": 0.1186, "low": 0.1179, "close": 0.118, "volume": 259985.8, "quote_volume": 30714.95626, "trades": 216, "taker_buy_volume": 125518.8, "taker_buy_quote": 14830.30789}, {"ts": 1773682380000, "open": 0.1179, "high": 0.1181, "low": 0.1178, "close": 0.1178, "volume": 185800.0, "quote_volume": 21909.8, "trades": 149, "taker_buy_volume": 95563.5, "taker_buy_quote": 11269.11131}, {"ts": 1773682440000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 8058.4, "quote_volume": 950.76676, "trades": 38, "taker_buy_volume": 2629.9, "taker_buy_quote": 310.21308}, {"ts": 1773682500000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 76940.5, "quote_volume": 9073.27443, "trades": 115, "taker_buy_volume": 32974.1, "taker_buy_quote": 3888.29689}, {"ts": 1773682560000, "open": 0.118, "high": 0.1181, "low": 0.1178, "close": 0.1178, "volume": 179379.3, "quote_volume": 21165.52346, "trades": 91, "taker_buy_volume": 106314.2, "taker_buy_quote": 12545.03122}, {"ts": 1773682620000, "open": 0.1178, "high": 0.118, "low": 0.1175, "close": 0.1179, "volume": 104577.0, "quote_volume": 12314.00739, "trades": 205, "taker_buy_volume": 65675.8, "taker_buy_quote": 7737.86772}, {"ts": 1773682680000, "open": 0.118, "high": 0.1182, "low": 0.1179, "close": 0.1181, "volume": 112697.7, "quote_volume": 13309.1782, "trades": 155, "taker_buy_volume": 57394.4, "taker_buy_quote": 6779.63014}, {"ts": 1773682740000, "open": 0.1182, "high": 0.1182, "low": 0.1179, "close": 0.118, "volume": 22714.8, "quote_volume": 2680.21128, "trades": 161, "taker_buy_volume": 13980.8, "taker_buy_quote": 1649.77001}, {"ts": 1773682800000, "open": 0.118, "high": 0.118, "low": 0.1176, "close": 0.1178, "volume": 29931.4, "quote_volume": 3526.05332, "trades": 92, "taker_buy_volume": 7294.4, "taker_buy_quote": 858.97863}, {"ts": 1773682860000, "open": 0.1177, "high": 0.1179, "low": 0.1175, "close": 0.1175, "volume": 61108.2, "quote_volume": 7192.80303, "trades": 86, "taker_buy_volume": 28437.1, "taker_buy_quote": 3347.17358}, {"ts": 1773682920000, "open": 0.1175, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 66711.8, "quote_volume": 7836.99452, "trades": 102, "taker_buy_volume": 52065.2, "taker_buy_quote": 6115.02738}, {"ts": 1773682980000, "open": 0.1175, "high": 0.1178, "low": 0.1175, "close": 0.1178, "volume": 58340.0, "quote_volume": 6858.28709, "trades": 60, "taker_buy_volume": 10909.3, "taker_buy_quote": 1282.74037}, {"ts": 1773683040000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 59612.5, "quote_volume": 7022.12035, "trades": 43, "taker_buy_volume": 501.8, "taker_buy_quote": 59.11204}, {"ts": 1773683100000, "open": 0.1177, "high": 0.1179, "low": 0.1177, "close": 0.1179, "volume": 28928.2, "quote_volume": 3406.13631, "trades": 53, "taker_buy_volume": 8282.2, "taker_buy_quote": 975.50957}, {"ts": 1773683160000, "open": 0.1178, "high": 0.1179, "low": 0.1176, "close": 0.1176, "volume": 55837.8, "quote_volume": 6575.15564, "trades": 73, "taker_buy_volume": 28409.2, "taker_buy_quote": 3344.36952}, {"ts": 1773683220000, "open": 0.1176, "high": 0.1181, "low": 0.1176, "close": 0.1181, "volume": 71501.7, "quote_volume": 8434.00423, "trades": 149, "taker_buy_volume": 58940.1, "taker_buy_quote": 6952.17901}, {"ts": 1773683280000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 45476.8, "quote_volume": 5362.7615, "trades": 72, "taker_buy_volume": 23414.5, "taker_buy_quote": 2760.42414}, {"ts": 1773683340000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 46203.5, "quote_volume": 5439.0166, "trades": 65, "taker_buy_volume": 32187.6, "taker_buy_quote": 3788.56152}, {"ts": 1773683400000, "open": 0.1177, "high": 0.1177, "low": 0.1174, "close": 0.1176, "volume": 66236.1, "quote_volume": 7786.39794, "trades": 133, "taker_buy_volume": 42507.7, "taker_buy_quote": 4998.17136}, {"ts": 1773683460000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 87297.1, "quote_volume": 10272.31401, "trades": 222, "taker_buy_volume": 48844.9, "taker_buy_quote": 5746.66659}, {"ts": 1773683520000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 63668.8, "quote_volume": 7489.19023, "trades": 47, "taker_buy_volume": 26427.5, "taker_buy_quote": 3109.57944}, {"ts": 1773683580000, "open": 0.1175, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 6556.5, "quote_volume": 771.17789, "trades": 26, "taker_buy_volume": 5783.3, "taker_buy_quote": 680.18925}, {"ts": 1773683640000, "open": 0.1176, "high": 0.1179, "low": 0.1176, "close": 0.1179, "volume": 45075.4, "quote_volume": 5308.28341, "trades": 88, "taker_buy_volume": 11107.0, "taker_buy_quote": 1308.36092}, {"ts": 1773683700000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 1806.8, "quote_volume": 213.12218, "trades": 27, "taker_buy_volume": 1004.6, "taker_buy_quote": 118.5428}, {"ts": 1773683760000, "open": 0.1179, "high": 0.1182, "low": 0.1179, "close": 0.1182, "volume": 83350.7, "quote_volume": 9839.84967, "trades": 109, "taker_buy_volume": 44783.9, "taker_buy_quote": 5286.39508}, {"ts": 1773683820000, "open": 0.1182, "high": 0.1182, "low": 0.1179, "close": 0.1179, "volume": 13201.1, "quote_volume": 1557.47618, "trades": 39, "taker_buy_volume": 9692.5, "taker_buy_quote": 1143.35199}, {"ts": 1773683880000, "open": 0.1178, "high": 0.1181, "low": 0.1178, "close": 0.1181, "volume": 49397.2, "quote_volume": 5823.72632, "trades": 112, "taker_buy_volume": 36109.6, "taker_buy_quote": 4256.21637}, {"ts": 1773683940000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 26712.0, "quote_volume": 3154.6872, "trades": 26, "taker_buy_volume": 7700.1, "taker_buy_quote": 909.38181}, {"ts": 1773684000000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 132776.8, "quote_volume": 15680.31971, "trades": 116, "taker_buy_volume": 33673.1, "taker_buy_quote": 3976.64493}, {"ts": 1773684060000, "open": 0.1181, "high": 0.1185, "low": 0.1181, "close": 0.1185, "volume": 130849.4, "quote_volume": 15469.1829, "trades": 105, "taker_buy_volume": 111659.2, "taker_buy_quote": 13200.38773}, {"ts": 1773684120000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 94405.6, "quote_volume": 11202.64022, "trades": 113, "taker_buy_volume": 52856.5, "taker_buy_quote": 6272.61483}, {"ts": 1773684180000, "open": 0.1186, "high": 0.1191, "low": 0.1184, "close": 0.1191, "volume": 519094.1, "quote_volume": 61696.83456, "trades": 417, "taker_buy_volume": 364641.3, "taker_buy_quote": 43335.10598}, {"ts": 1773684240000, "open": 0.1191, "high": 0.1193, "low": 0.1189, "close": 0.1192, "volume": 280017.3, "quote_volume": 33335.69944, "trades": 488, "taker_buy_volume": 123420.8, "taker_buy_quote": 14700.17869}, {"ts": 1773684300000, "open": 0.1192, "high": 0.1197, "low": 0.1192, "close": 0.1195, "volume": 383922.8, "quote_volume": 45877.33074, "trades": 494, "taker_buy_volume": 250964.0, "taker_buy_quote": 29988.51472}, {"ts": 1773684360000, "open": 0.1195, "high": 0.1199, "low": 0.1194, "close": 0.1197, "volume": 112337.4, "quote_volume": 13439.62857, "trades": 169, "taker_buy_volume": 50523.4, "taker_buy_quote": 6045.56498}, {"ts": 1773684420000, "open": 0.1198, "high": 0.1198, "low": 0.1195, "close": 0.1197, "volume": 67278.1, "quote_volume": 8050.17815, "trades": 144, "taker_buy_volume": 14485.4, "taker_buy_quote": 1734.4821}, {"ts": 1773684480000, "open": 0.1198, "high": 0.1201, "low": 0.1196, "close": 0.1196, "volume": 541584.8, "quote_volume": 64890.52477, "trades": 433, "taker_buy_volume": 116461.6, "taker_buy_quote": 13966.1871}, {"ts": 1773684540000, "open": 0.1197, "high": 0.1204, "low": 0.1196, "close": 0.1204, "volume": 254623.4, "quote_volume": 30533.50263, "trades": 271, "taker_buy_volume": 210037.7, "taker_buy_quote": 25184.01984}, {"ts": 1773684600000, "open": 0.1204, "high": 0.1204, "low": 0.1198, "close": 0.1199, "volume": 964873.6, "quote_volume": 115794.51194, "trades": 420, "taker_buy_volume": 181097.8, "taker_buy_quote": 21730.88028}, {"ts": 1773684660000, "open": 0.1198, "high": 0.1203, "low": 0.1194, "close": 0.1198, "volume": 548811.3, "quote_volume": 65765.57642, "trades": 378, "taker_buy_volume": 252610.2, "taker_buy_quote": 30266.33143}, {"ts": 1773684720000, "open": 0.1198, "high": 0.12, "low": 0.1197, "close": 0.12, "volume": 111754.3, "quote_volume": 13397.67145, "trades": 185, "taker_buy_volume": 40773.0, "taker_buy_quote": 4887.5942}, {"ts": 1773684780000, "open": 0.1199, "high": 0.1207, "low": 0.1198, "close": 0.1201, "volume": 421776.0, "quote_volume": 50765.31829, "trades": 527, "taker_buy_volume": 265045.1, "taker_buy_quote": 31906.38208}, {"ts": 1773684840000, "open": 0.12, "high": 0.1202, "low": 0.1198, "close": 0.1199, "volume": 272129.4, "quote_volume": 32654.79473, "trades": 266, "taker_buy_volume": 141136.7, "taker_buy_quote": 16940.5276}, {"ts": 1773684900000, "open": 0.12, "high": 0.1203, "low": 0.1198, "close": 0.1198, "volume": 195614.9, "quote_volume": 23472.38308, "trades": 362, "taker_buy_volume": 28133.9, "taker_buy_quote": 3379.99316}, {"ts": 1773684960000, "open": 0.1199, "high": 0.1204, "low": 0.1199, "close": 0.1202, "volume": 285015.7, "quote_volume": 34254.32376, "trades": 306, "taker_buy_volume": 153771.1, "taker_buy_quote": 18480.24597}, {"ts": 1773685020000, "open": 0.1202, "high": 0.1203, "low": 0.1197, "close": 0.1198, "volume": 234826.4, "quote_volume": 28169.42876, "trades": 325, "taker_buy_volume": 83026.8, "taker_buy_quote": 9952.89056}, {"ts": 1773685080000, "open": 0.1198, "high": 0.1204, "low": 0.1196, "close": 0.1202, "volume": 191559.3, "quote_volume": 22968.31608, "trades": 192, "taker_buy_volume": 140041.1, "taker_buy_quote": 16799.84269}, {"ts": 1773685140000, "open": 0.1203, "high": 0.1203, "low": 0.1196, "close": 0.1196, "volume": 142591.5, "quote_volume": 17093.2117, "trades": 287, "taker_buy_volume": 86009.0, "taker_buy_quote": 10312.07552}, {"ts": 1773685200000, "open": 0.1196, "high": 0.1196, "low": 0.1191, "close": 0.1195, "volume": 172865.6, "quote_volume": 20613.44488, "trades": 329, "taker_buy_volume": 92802.6, "taker_buy_quote": 11065.36854}, {"ts": 1773685260000, "open": 0.1196, "high": 0.1198, "low": 0.1194, "close": 0.1197, "volume": 160705.3, "quote_volume": 19215.46111, "trades": 242, "taker_buy_volume": 60010.7, "taker_buy_quote": 7174.12981}, {"ts": 1773685320000, "open": 0.1197, "high": 0.12, "low": 0.1195, "close": 0.1196, "volume": 291136.6, "quote_volume": 34887.26184, "trades": 302, "taker_buy_volume": 129117.0, "taker_buy_quote": 15468.31339}, {"ts": 1773685380000, "open": 0.1196, "high": 0.1198, "low": 0.1195, "close": 0.1196, "volume": 130471.4, "quote_volume": 15618.86071, "trades": 160, "taker_buy_volume": 73694.1, "taker_buy_quote": 8824.16088}, {"ts": 1773685440000, "open": 0.1195, "high": 0.1198, "low": 0.1192, "close": 0.1193, "volume": 130823.3, "quote_volume": 15638.3416, "trades": 171, "taker_buy_volume": 72266.9, "taker_buy_quote": 8638.38232}, {"ts": 1773685500000, "open": 0.1192, "high": 0.1194, "low": 0.1191, "close": 0.1194, "volume": 249941.3, "quote_volume": 29793.25697, "trades": 345, "taker_buy_volume": 79383.9, "taker_buy_quote": 9469.34299}, {"ts": 1773685560000, "open": 0.1193, "high": 0.1195, "low": 0.1191, "close": 0.1192, "volume": 304019.7, "quote_volume": 36286.27356, "trades": 249, "taker_buy_volume": 234623.8, "taker_buy_quote": 28004.0487}, {"ts": 1773685620000, "open": 0.1193, "high": 0.1195, "low": 0.1192, "close": 0.1195, "volume": 7981.0, "quote_volume": 953.18734, "trades": 43, "taker_buy_volume": 2218.1, "taker_buy_quote": 264.85928}, {"ts": 1773685680000, "open": 0.1195, "high": 0.1197, "low": 0.1193, "close": 0.1195, "volume": 157197.1, "quote_volume": 18789.63458, "trades": 225, "taker_buy_volume": 39539.7, "taker_buy_quote": 4725.3364}, {"ts": 1773685740000, "open": 0.1195, "high": 0.1198, "low": 0.1195, "close": 0.1196, "volume": 72080.0, "quote_volume": 8625.60372, "trades": 82, "taker_buy_volume": 27742.8, "taker_buy_quote": 3319.30095}, {"ts": 1773685800000, "open": 0.1196, "high": 0.1199, "low": 0.1196, "close": 0.1198, "volume": 64274.1, "quote_volume": 7701.15155, "trades": 115, "taker_buy_volume": 27467.6, "taker_buy_quote": 3290.10934}, {"ts": 1773685860000, "open": 0.1199, "high": 0.1199, "low": 0.1191, "close": 0.1191, "volume": 155176.1, "quote_volume": 18574.75077, "trades": 156, "taker_buy_volume": 66310.9, "taker_buy_quote": 7937.60257}, {"ts": 1773685920000, "open": 0.119, "high": 0.119, "low": 0.1187, "close": 0.1187, "volume": 216064.9, "quote_volume": 25669.8636, "trades": 252, "taker_buy_volume": 92751.5, "taker_buy_quote": 11019.85792}, {"ts": 1773685980000, "open": 0.1187, "high": 0.1188, "low": 0.1184, "close": 0.1184, "volume": 103492.5, "quote_volume": 12278.78093, "trades": 144, "taker_buy_volume": 39836.3, "taker_buy_quote": 4728.25347}, {"ts": 1773686040000, "open": 0.1185, "high": 0.1188, "low": 0.1185, "close": 0.1185, "volume": 131625.8, "quote_volume": 15606.6933, "trades": 183, "taker_buy_volume": 72699.5, "taker_buy_quote": 8620.86806}, {"ts": 1773686100000, "open": 0.1185, "high": 0.1188, "low": 0.1185, "close": 0.1187, "volume": 156220.6, "quote_volume": 18540.42228, "trades": 167, "taker_buy_volume": 70106.1, "taker_buy_quote": 8322.70366}, {"ts": 1773686160000, "open": 0.1187, "high": 0.1187, "low": 0.1183, "close": 0.1183, "volume": 80469.4, "quote_volume": 9533.38787, "trades": 141, "taker_buy_volume": 37481.2, "taker_buy_quote": 4437.46729}, {"ts": 1773686220000, "open": 0.1182, "high": 0.1182, "low": 0.1176, "close": 0.1179, "volume": 312405.4, "quote_volume": 36838.6886, "trades": 312, "taker_buy_volume": 126673.8, "taker_buy_quote": 14931.33912}, {"ts": 1773686280000, "open": 0.1179, "high": 0.1182, "low": 0.1179, "close": 0.1181, "volume": 102530.5, "quote_volume": 12105.49164, "trades": 117, "taker_buy_volume": 61990.9, "taker_buy_quote": 7318.33366}, {"ts": 1773686340000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 31345.9, "quote_volume": 3701.98233, "trades": 59, "taker_buy_volume": 10565.1, "taker_buy_quote": 1247.78583}, {"ts": 1773686400000, "open": 0.1181, "high": 0.1182, "low": 0.1179, "close": 0.1181, "volume": 56489.1, "quote_volume": 6667.73903, "trades": 57, "taker_buy_volume": 33655.9, "taker_buy_quote": 3971.43564}, {"ts": 1773686460000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 128239.7, "quote_volume": 15153.17086, "trades": 150, "taker_buy_volume": 78002.4, "taker_buy_quote": 9216.67837}, {"ts": 1773686520000, "open": 0.118, "high": 0.1183, "low": 0.1179, "close": 0.1183, "volume": 97048.2, "quote_volume": 11451.60802, "trades": 154, "taker_buy_volume": 61465.2, "taker_buy_quote": 7254.9939}, {"ts": 1773686580000, "open": 0.1183, "high": 0.1183, "low": 0.1179, "close": 0.118, "volume": 120577.3, "quote_volume": 14239.23077, "trades": 146, "taker_buy_volume": 65932.8, "taker_buy_quote": 7783.67174}, {"ts": 1773686640000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 71650.4, "quote_volume": 8448.84868, "trades": 86, "taker_buy_volume": 44860.9, "taker_buy_quote": 5290.36663}, {"ts": 1773686700000, "open": 0.1179, "high": 0.1179, "low": 0.117, "close": 0.1172, "volume": 544769.6, "quote_volume": 63856.49363, "trades": 363, "taker_buy_volume": 211308.7, "taker_buy_quote": 24763.75716}, {"ts": 1773686760000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 217933.6, "quote_volume": 25539.04519, "trades": 263, "taker_buy_volume": 59559.9, "taker_buy_quote": 6981.37007}, {"ts": 1773686820000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 59254.2, "quote_volume": 6937.19487, "trades": 98, "taker_buy_volume": 36705.1, "taker_buy_quote": 4298.16721}, {"ts": 1773686880000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 11341.4, "quote_volume": 1327.30649, "trades": 42, "taker_buy_volume": 2482.5, "taker_buy_quote": 290.70075}, {"ts": 1773686940000, "open": 0.117, "high": 0.1171, "low": 0.1168, "close": 0.1171, "volume": 80448.5, "quote_volume": 9405.13965, "trades": 98, "taker_buy_volume": 36460.5, "taker_buy_quote": 4262.86357}, {"ts": 1773687000000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 74579.9, "quote_volume": 8730.26402, "trades": 71, "taker_buy_volume": 25169.8, "taker_buy_quote": 2946.68041}, {"ts": 1773687060000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1173, "volume": 52584.6, "quote_volume": 6165.33448, "trades": 63, "taker_buy_volume": 33499.7, "taker_buy_quote": 3926.69107}, {"ts": 1773687120000, "open": 0.1172, "high": 0.1175, "low": 0.1172, "close": 0.1174, "volume": 40219.6, "quote_volume": 4722.03537, "trades": 86, "taker_buy_volume": 22922.0, "taker_buy_quote": 2692.30789}, {"ts": 1773687180000, "open": 0.1174, "high": 0.1177, "low": 0.1174, "close": 0.1176, "volume": 77695.3, "quote_volume": 9136.77286, "trades": 112, "taker_buy_volume": 35593.9, "taker_buy_quote": 4187.63226}, {"ts": 1773687240000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 35536.2, "quote_volume": 4178.91455, "trades": 57, "taker_buy_volume": 3306.6, "taker_buy_quote": 388.86296}, {"ts": 1773687300000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 66387.5, "quote_volume": 7796.79272, "trades": 97, "taker_buy_volume": 28682.9, "taker_buy_quote": 3368.68158}, {"ts": 1773687360000, "open": 0.1175, "high": 0.1177, "low": 0.1173, "close": 0.1173, "volume": 76870.4, "quote_volume": 9033.06085, "trades": 86, "taker_buy_volume": 17260.5, "taker_buy_quote": 2029.54344}, {"ts": 1773687420000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 45952.3, "quote_volume": 5394.64599, "trades": 105, "taker_buy_volume": 13840.8, "taker_buy_quote": 1624.83522}, {"ts": 1773687480000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 32280.7, "quote_volume": 3789.67951, "trades": 69, "taker_buy_volume": 3072.6, "taker_buy_quote": 360.7396}, {"ts": 1773687540000, "open": 0.1173, "high": 0.1173, "low": 0.1171, "close": 0.1171, "volume": 150102.0, "quote_volume": 17591.59336, "trades": 115, "taker_buy_volume": 102353.9, "taker_buy_quote": 11994.94775}, {"ts": 1773687600000, "open": 0.1172, "high": 0.1172, "low": 0.1169, "close": 0.1172, "volume": 126002.4, "quote_volume": 14755.18639, "trades": 156, "taker_buy_volume": 55888.2, "taker_buy_quote": 6544.52325}, {"ts": 1773687660000, "open": 0.1173, "high": 0.1176, "low": 0.1173, "close": 0.1176, "volume": 262773.7, "quote_volume": 30876.58539, "trades": 239, "taker_buy_volume": 130734.9, "taker_buy_quote": 15358.63036}, {"ts": 1773687720000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.1179, "volume": 142461.6, "quote_volume": 16780.14359, "trades": 168, "taker_buy_volume": 59804.4, "taker_buy_quote": 7045.19161}, {"ts": 1773687780000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 6332.1, "quote_volume": 745.72821, "trades": 34, "taker_buy_volume": 589.6, "taker_buy_quote": 69.39592}, {"ts": 1773687840000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1175, "volume": 106887.1, "quote_volume": 12559.98808, "trades": 151, "taker_buy_volume": 26474.3, "taker_buy_quote": 3112.0733}, {"ts": 1773687900000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 118826.0, "quote_volume": 13949.3116, "trades": 122, "taker_buy_volume": 64727.4, "taker_buy_quote": 7598.282}, {"ts": 1773687960000, "open": 0.1175, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 110910.1, "quote_volume": 13037.88619, "trades": 93, "taker_buy_volume": 57189.9, "taker_buy_quote": 6723.90324}, {"ts": 1773688020000, "open": 0.1177, "high": 0.1179, "low": 0.1176, "close": 0.1179, "volume": 100170.9, "quote_volume": 11792.75208, "trades": 118, "taker_buy_volume": 55801.6, "taker_buy_quote": 6570.73037}, {"ts": 1773688080000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 28239.1, "quote_volume": 3329.69634, "trades": 85, "taker_buy_volume": 17695.7, "taker_buy_quote": 2086.51966}, {"ts": 1773688140000, "open": 0.118, "high": 0.1185, "low": 0.1179, "close": 0.1184, "volume": 199812.0, "quote_volume": 23620.69299, "trades": 266, "taker_buy_volume": 123912.6, "taker_buy_quote": 14650.11326}, {"ts": 1773688200000, "open": 0.1184, "high": 0.1185, "low": 0.1178, "close": 0.118, "volume": 220276.2, "quote_volume": 26045.58225, "trades": 342, "taker_buy_volume": 101427.6, "taker_buy_quote": 11996.77047}, {"ts": 1773688260000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 258828.4, "quote_volume": 30502.3961, "trades": 199, "taker_buy_volume": 165904.9, "taker_buy_quote": 19554.99508}, {"ts": 1773688320000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.118, "volume": 46603.1, "quote_volume": 5498.40452, "trades": 72, "taker_buy_volume": 20624.8, "taker_buy_quote": 2433.19362}, {"ts": 1773688380000, "open": 0.118, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 66906.1, "quote_volume": 7906.29344, "trades": 228, "taker_buy_volume": 25810.7, "taker_buy_quote": 3050.24301}, {"ts": 1773688440000, "open": 0.1182, "high": 0.1185, "low": 0.1182, "close": 0.1185, "volume": 70180.8, "quote_volume": 8305.52617, "trades": 135, "taker_buy_volume": 21228.9, "taker_buy_quote": 2514.47907}, {"ts": 1773688500000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 31319.3, "quote_volume": 3708.12932, "trades": 57, "taker_buy_volume": 5102.7, "taker_buy_quote": 604.17488}, {"ts": 1773688560000, "open": 0.1185, "high": 0.1187, "low": 0.1184, "close": 0.1187, "volume": 127969.7, "quote_volume": 15175.15186, "trades": 157, "taker_buy_volume": 71555.5, "taker_buy_quote": 8481.90815}, {"ts": 1773688620000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 132123.5, "quote_volume": 15686.29567, "trades": 167, "taker_buy_volume": 104689.6, "taker_buy_quote": 12429.65411}, {"ts": 1773688680000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 44581.3, "quote_volume": 5283.98723, "trades": 53, "taker_buy_volume": 35304.1, "taker_buy_quote": 4183.90953}, {"ts": 1773688740000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 66610.1, "quote_volume": 7886.80222, "trades": 136, "taker_buy_volume": 31246.6, "taker_buy_quote": 3700.56983}, {"ts": 1773688800000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 143360.2, "quote_volume": 16976.55437, "trades": 196, "taker_buy_volume": 73099.9, "taker_buy_quote": 8656.83714}, {"ts": 1773688860000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 61766.8, "quote_volume": 7320.59411, "trades": 109, "taker_buy_volume": 41523.1, "taker_buy_quote": 4920.84635}, {"ts": 1773688920000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 50728.4, "quote_volume": 6008.53689, "trades": 68, "taker_buy_volume": 8035.8, "taker_buy_quote": 951.48421}, {"ts": 1773688980000, "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1185, "volume": 128839.0, "quote_volume": 15277.17476, "trades": 148, "taker_buy_volume": 85539.9, "taker_buy_quote": 10142.20751}, {"ts": 1773689040000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 125371.3, "quote_volume": 14863.87866, "trades": 167, "taker_buy_volume": 38692.7, "taker_buy_quote": 4586.40705}, {"ts": 1773689100000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 58600.2, "quote_volume": 6944.13129, "trades": 48, "taker_buy_volume": 40811.0, "taker_buy_quote": 4836.11109}, {"ts": 1773689160000, "open": 0.1185, "high": 0.1186, "low": 0.118, "close": 0.118, "volume": 118533.3, "quote_volume": 14017.48522, "trades": 115, "taker_buy_volume": 25726.0, "taker_buy_quote": 3040.60349}, {"ts": 1773689220000, "open": 0.118, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 126541.2, "quote_volume": 14939.08909, "trades": 119, "taker_buy_volume": 77777.5, "taker_buy_quote": 9182.35749}, {"ts": 1773689280000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 9865.7, "quote_volume": 1166.12574, "trades": 15, "taker_buy_volume": 9865.7, "taker_buy_quote": 1166.12574}, {"ts": 1773689340000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 144489.3, "quote_volume": 17048.88642, "trades": 129, "taker_buy_volume": 42903.4, "taker_buy_quote": 5062.6012}, {"ts": 1773689400000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 36270.6, "quote_volume": 4277.7233, "trades": 135, "taker_buy_volume": 7876.3, "taker_buy_quote": 928.69724}, {"ts": 1773689460000, "open": 0.1179, "high": 0.1181, "low": 0.1176, "close": 0.1176, "volume": 148833.3, "quote_volume": 17521.00227, "trades": 137, "taker_buy_volume": 61212.7, "taker_buy_quote": 7199.58293}, {"ts": 1773689520000, "open": 0.1175, "high": 0.1177, "low": 0.1174, "close": 0.1175, "volume": 153432.1, "quote_volume": 18037.46806, "trades": 105, "taker_buy_volume": 117948.2, "taker_buy_quote": 13865.8999}, {"ts": 1773689580000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 37486.2, "quote_volume": 4401.87827, "trades": 57, "taker_buy_volume": 13645.1, "taker_buy_quote": 1602.22519}, {"ts": 1773689640000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 101260.5, "quote_volume": 11897.01383, "trades": 83, "taker_buy_volume": 39760.7, "taker_buy_quote": 4671.25492}, {"ts": 1773689700000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 20380.3, "quote_volume": 2394.40567, "trades": 85, "taker_buy_volume": 4667.6, "taker_buy_quote": 548.45488}, {"ts": 1773689760000, "open": 0.1175, "high": 0.1177, "low": 0.1174, "close": 0.1176, "volume": 103573.7, "quote_volume": 12181.58728, "trades": 167, "taker_buy_volume": 60255.2, "taker_buy_quote": 7087.13234}, {"ts": 1773689820000, "open": 0.1175, "high": 0.1181, "low": 0.1175, "close": 0.1179, "volume": 351423.4, "quote_volume": 41382.87564, "trades": 218, "taker_buy_volume": 198592.2, "taker_buy_quote": 23400.25152}, {"ts": 1773689880000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1179, "volume": 121798.0, "quote_volume": 14350.16072, "trades": 126, "taker_buy_volume": 58400.9, "taker_buy_quote": 6882.07414}, {"ts": 1773689940000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 52436.8, "quote_volume": 6184.55408, "trades": 70, "taker_buy_volume": 15235.1, "taker_buy_quote": 1797.00226}, {"ts": 1773690000000, "open": 0.118, "high": 0.1182, "low": 0.1179, "close": 0.1182, "volume": 85097.9, "quote_volume": 10045.43961, "trades": 99, "taker_buy_volume": 45419.4, "taker_buy_quote": 5363.33324}, {"ts": 1773690060000, "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1183, "volume": 68439.9, "quote_volume": 8089.60593, "trades": 90, "taker_buy_volume": 16930.6, "taker_buy_quote": 2001.21654}, {"ts": 1773690120000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1182, "volume": 27620.8, "quote_volume": 3265.07818, "trades": 61, "taker_buy_volume": 19408.0, "taker_buy_quote": 2294.20431}, {"ts": 1773690180000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1183, "volume": 27837.1, "quote_volume": 3290.94856, "trades": 63, "taker_buy_volume": 5830.3, "taker_buy_quote": 688.88256}, {"ts": 1773690240000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1183, "volume": 34388.2, "quote_volume": 4068.11604, "trades": 20, "taker_buy_volume": 4753.1, "taker_buy_quote": 562.29173}, {"ts": 1773690300000, "open": 0.1182, "high": 0.1183, "low": 0.1179, "close": 0.1179, "volume": 78337.1, "quote_volume": 9260.08892, "trades": 118, "taker_buy_volume": 42046.0, "taker_buy_quote": 4971.27384}, {"ts": 1773690360000, "open": 0.1179, "high": 0.118, "low": 0.1175, "close": 0.1176, "volume": 94592.9, "quote_volume": 11142.50555, "trades": 123, "taker_buy_volume": 40652.4, "taker_buy_quote": 4791.64479}, {"ts": 1773690420000, "open": 0.1176, "high": 0.1178, "low": 0.1175, "close": 0.1178, "volume": 85908.9, "quote_volume": 10112.39594, "trades": 135, "taker_buy_volume": 14155.4, "taker_buy_quote": 1666.40968}, {"ts": 1773690480000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 71761.5, "quote_volume": 8453.68636, "trades": 159, "taker_buy_volume": 39993.1, "taker_buy_quote": 4711.45613}, {"ts": 1773690540000, "open": 0.1178, "high": 0.1178, "low": 0.1175, "close": 0.1177, "volume": 95481.5, "quote_volume": 11231.93709, "trades": 143, "taker_buy_volume": 53246.4, "taker_buy_quote": 6264.24517}, {"ts": 1773690600000, "open": 0.1176, "high": 0.1179, "low": 0.1176, "close": 0.1179, "volume": 18865.0, "quote_volume": 2220.79294, "trades": 115, "taker_buy_volume": 5736.9, "taker_buy_quote": 675.57047}, {"ts": 1773690660000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 4728.2, "quote_volume": 557.99614, "trades": 49, "taker_buy_volume": 2981.3, "taker_buy_quote": 351.89509}, {"ts": 1773690720000, "open": 0.1181, "high": 0.1181, "low": 0.1178, "close": 0.1178, "volume": 150758.9, "quote_volume": 17774.85032, "trades": 161, "taker_buy_volume": 42929.1, "taker_buy_quote": 5060.41343}, {"ts": 1773690780000, "open": 0.1178, "high": 0.1181, "low": 0.1178, "close": 0.1181, "volume": 60121.1, "quote_volume": 7093.98787, "trades": 73, "taker_buy_volume": 49354.2, "taker_buy_quote": 5823.50284}, {"ts": 1773690840000, "open": 0.1182, "high": 0.1186, "low": 0.1181, "close": 0.1185, "volume": 213498.4, "quote_volume": 25267.02892, "trades": 136, "taker_buy_volume": 195306.5, "taker_buy_quote": 23114.17294}, {"ts": 1773690900000, "open": 0.1184, "high": 0.1185, "low": 0.1182, "close": 0.1184, "volume": 86084.7, "quote_volume": 10186.4012, "trades": 101, "taker_buy_volume": 39531.0, "taker_buy_quote": 4677.39406}, {"ts": 1773690960000, "open": 0.1185, "high": 0.1185, "low": 0.1179, "close": 0.1179, "volume": 94056.3, "quote_volume": 11121.43447, "trades": 112, "taker_buy_volume": 42934.2, "taker_buy_quote": 5081.56668}, {"ts": 1773691020000, "open": 0.1178, "high": 0.118, "low": 0.1177, "close": 0.118, "volume": 51918.6, "quote_volume": 6116.64549, "trades": 89, "taker_buy_volume": 32223.1, "taker_buy_quote": 3797.61303}, {"ts": 1773691080000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 51441.0, "quote_volume": 6078.64443, "trades": 90, "taker_buy_volume": 32827.6, "taker_buy_quote": 3879.6833}, {"ts": 1773691140000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 232537.0, "quote_volume": 27471.80347, "trades": 287, "taker_buy_volume": 125136.4, "taker_buy_quote": 14782.53299}, {"ts": 1773691200000, "open": 0.1182, "high": 0.1183, "low": 0.1177, "close": 0.1178, "volume": 80924.8, "quote_volume": 9547.57, "trades": 116, "taker_buy_volume": 41695.1, "taker_buy_quote": 4916.60422}, {"ts": 1773691260000, "open": 0.1178, "high": 0.1182, "low": 0.1178, "close": 0.1182, "volume": 89514.6, "quote_volume": 10562.22689, "trades": 107, "taker_buy_volume": 51466.6, "taker_buy_quote": 6072.67626}, {"ts": 1773691320000, "open": 0.1182, "high": 0.1184, "low": 0.1181, "close": 0.1183, "volume": 58523.7, "quote_volume": 6917.55846, "trades": 57, "taker_buy_volume": 18745.3, "taker_buy_quote": 2215.78326}, {"ts": 1773691380000, "open": 0.1183, "high": 0.1184, "low": 0.118, "close": 0.1181, "volume": 135653.8, "quote_volume": 16020.02005, "trades": 98, "taker_buy_volume": 99784.5, "taker_buy_quote": 11783.47357}, {"ts": 1773691440000, "open": 0.1181, "high": 0.1182, "low": 0.1179, "close": 0.118, "volume": 74654.5, "quote_volume": 8809.97379, "trades": 69, "taker_buy_volume": 18683.4, "taker_buy_quote": 2204.8159}, {"ts": 1773691500000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 160716.4, "quote_volume": 18957.87093, "trades": 167, "taker_buy_volume": 34427.5, "taker_buy_quote": 4059.88817}, {"ts": 1773691560000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 107580.5, "quote_volume": 12667.92449, "trades": 67, "taker_buy_volume": 55345.4, "taker_buy_quote": 6516.46996}, {"ts": 1773691620000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 77047.5, "quote_volume": 9075.30627, "trades": 63, "taker_buy_volume": 57500.4, "taker_buy_quote": 6773.54712}, {"ts": 1773691680000, "open": 0.1177, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 43466.1, "quote_volume": 5113.35808, "trades": 73, "taker_buy_volume": 14651.8, "taker_buy_quote": 1724.74839}, {"ts": 1773691740000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 24928.9, "quote_volume": 2933.30599, "trades": 60, "taker_buy_volume": 16368.5, "taker_buy_quote": 1925.97918}, {"ts": 1773691800000, "open": 0.1177, "high": 0.118, "low": 0.1177, "close": 0.1179, "volume": 7954.2, "quote_volume": 937.40369, "trades": 38, "taker_buy_volume": 6366.1, "taker_buy_quote": 750.1667}, {"ts": 1773691860000, "open": 0.118, "high": 0.1183, "low": 0.118, "close": 0.1182, "volume": 118216.9, "quote_volume": 13970.45105, "trades": 95, "taker_buy_volume": 60559.1, "taker_buy_quote": 7155.86383}, {"ts": 1773691920000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 81401.0, "quote_volume": 9602.58639, "trades": 77, "taker_buy_volume": 59021.1, "taker_buy_quote": 6961.80333}, {"ts": 1773691980000, "open": 0.1179, "high": 0.1182, "low": 0.1179, "close": 0.1181, "volume": 108377.2, "quote_volume": 12794.48789, "trades": 151, "taker_buy_volume": 44269.2, "taker_buy_quote": 5225.5706}, {"ts": 1773692040000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 7675.8, "quote_volume": 906.70155, "trades": 38, "taker_buy_volume": 7504.8, "taker_buy_quote": 886.50645}, {"ts": 1773692100000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1183, "volume": 73022.3, "quote_volume": 8631.32438, "trades": 54, "taker_buy_volume": 34427.1, "taker_buy_quote": 4069.3785}, {"ts": 1773692160000, "open": 0.1183, "high": 0.1187, "low": 0.1182, "close": 0.1186, "volume": 225775.2, "quote_volume": 26738.80159, "trades": 132, "taker_buy_volume": 201113.7, "taker_buy_quote": 23818.0266}, {"ts": 1773692220000, "open": 0.1186, "high": 0.1189, "low": 0.1184, "close": 0.1184, "volume": 143296.7, "quote_volume": 17008.08689, "trades": 163, "taker_buy_volume": 86373.9, "taker_buy_quote": 10255.1891}, {"ts": 1773692280000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 11260.9, "quote_volume": 1334.25467, "trades": 34, "taker_buy_volume": 11083.7, "taker_buy_quote": 1313.27419}, {"ts": 1773692340000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 131405.3, "quote_volume": 15558.09598, "trades": 78, "taker_buy_volume": 38660.0, "taker_buy_quote": 4577.31879}, {"ts": 1773692400000, "open": 0.1184, "high": 0.1188, "low": 0.1184, "close": 0.1187, "volume": 104256.1, "quote_volume": 12373.23317, "trades": 131, "taker_buy_volume": 33276.9, "taker_buy_quote": 3947.81023}, {"ts": 1773692460000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 1431.4, "quote_volume": 169.71923, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692520000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 91295.6, "quote_volume": 10800.53164, "trades": 62, "taker_buy_volume": 74264.9, "taker_buy_quote": 8785.53767}, {"ts": 1773692580000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 6259.3, "quote_volume": 740.51271, "trades": 22, "taker_buy_volume": 1406.0, "taker_buy_quote": 166.36732}, {"ts": 1773692640000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 14778.4, "quote_volume": 1749.87229, "trades": 60, "taker_buy_volume": 13577.3, "taker_buy_quote": 1607.61717}, {"ts": 1773692700000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1187, "volume": 62715.3, "quote_volume": 7437.16667, "trades": 93, "taker_buy_volume": 17431.6, "taker_buy_quote": 2068.56458}, {"ts": 1773692760000, "open": 0.1188, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 5674.8, "quote_volume": 673.86163, "trades": 49, "taker_buy_volume": 1771.7, "taker_buy_quote": 210.47119}, {"ts": 1773692820000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 72291.0, "quote_volume": 8568.59182, "trades": 59, "taker_buy_volume": 48725.4, "taker_buy_quote": 5775.9281}, {"ts": 1773692880000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 11975.9, "quote_volume": 1421.2582, "trades": 34, "taker_buy_volume": 11975.9, "taker_buy_quote": 1421.2582}, {"ts": 1773692940000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 90136.8, "quote_volume": 10695.32602, "trades": 60, "taker_buy_volume": 10631.8, "taker_buy_quote": 1261.95291}, {"ts": 1773693000000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 42488.1, "quote_volume": 5034.84912, "trades": 36, "taker_buy_volume": 40796.9, "taker_buy_quote": 4834.44192}, {"ts": 1773693060000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 27107.2, "quote_volume": 3217.47933, "trades": 57, "taker_buy_volume": 6708.7, "taker_buy_quote": 795.94023}, {"ts": 1773693120000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 97838.3, "quote_volume": 11600.09266, "trades": 43, "taker_buy_volume": 59206.9, "taker_buy_quote": 7019.14971}, {"ts": 1773693180000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 32424.5, "quote_volume": 3840.98528, "trades": 45, "taker_buy_volume": 29910.0, "taker_buy_quote": 3543.10719}, {"ts": 1773693240000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 5159.7, "quote_volume": 611.71767, "trades": 16, "taker_buy_volume": 3846.2, "taker_buy_quote": 456.06792}, {"ts": 1773693300000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 22205.1, "quote_volume": 2629.34249, "trades": 39, "taker_buy_volume": 3415.1, "taker_buy_quote": 404.60649}, {"ts": 1773693360000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 19748.4, "quote_volume": 2342.05335, "trades": 45, "taker_buy_volume": 18369.7, "taker_buy_quote": 2178.61786}, {"ts": 1773693420000, "open": 0.1185, "high": 0.1188, "low": 0.1184, "close": 0.1185, "volume": 405374.5, "quote_volume": 48065.89482, "trades": 232, "taker_buy_volume": 134154.1, "taker_buy_quote": 15909.14999}, {"ts": 1773693480000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 115688.3, "quote_volume": 13731.67015, "trades": 92, "taker_buy_volume": 73186.0, "taker_buy_quote": 8686.73055}, {"ts": 1773693540000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 315.4, "quote_volume": 37.45356, "trades": 6, "taker_buy_volume": 155.8, "taker_buy_quote": 18.50904}, {"ts": 1773693600000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 22107.2, "quote_volume": 2622.97611, "trades": 56, "taker_buy_volume": 8966.5, "taker_buy_quote": 1064.17249}, {"ts": 1773693660000, "open": 0.1186, "high": 0.1186, "low": 0.1183, "close": 0.1183, "volume": 27054.3, "quote_volume": 3203.81583, "trades": 85, "taker_buy_volume": 15877.7, "taker_buy_quote": 1880.53541}, {"ts": 1773693720000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 38304.6, "quote_volume": 4528.30437, "trades": 67, "taker_buy_volume": 22529.6, "taker_buy_quote": 2663.66915}, {"ts": 1773693780000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 397.5, "quote_volume": 47.05584, "trades": 5, "taker_buy_volume": 315.9, "taker_buy_quote": 37.40256}, {"ts": 1773693840000, "open": 0.1183, "high": 0.1186, "low": 0.1183, "close": 0.1186, "volume": 7324.1, "quote_volume": 867.55543, "trades": 35, "taker_buy_volume": 6919.9, "taker_buy_quote": 819.67401}, {"ts": 1773693900000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 121607.8, "quote_volume": 14437.43948, "trades": 123, "taker_buy_volume": 74617.1, "taker_buy_quote": 8859.21651}, {"ts": 1773693960000, "open": 0.1187, "high": 0.1188, "low": 0.1185, "close": 0.1188, "volume": 25592.7, "quote_volume": 3036.2719, "trades": 72, "taker_buy_volume": 17600.2, "taker_buy_quote": 2088.37004}, {"ts": 1773694020000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 1664.3, "quote_volume": 197.63099, "trades": 12, "taker_buy_volume": 785.8, "taker_buy_quote": 93.35304}, {"ts": 1773694080000, "open": 0.1187, "high": 0.1193, "low": 0.1187, "close": 0.1192, "volume": 95938.9, "quote_volume": 11405.58508, "trades": 124, "taker_buy_volume": 50461.1, "taker_buy_quote": 5997.28374}, {"ts": 1773694140000, "open": 0.1192, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 56885.3, "quote_volume": 6786.75292, "trades": 65, "taker_buy_volume": 8424.3, "taker_buy_quote": 1005.37143}, {"ts": 1773694200000, "open": 0.1195, "high": 0.1198, "low": 0.1194, "close": 0.1197, "volume": 92560.9, "quote_volume": 11066.81673, "trades": 124, "taker_buy_volume": 38375.1, "taker_buy_quote": 4590.40042}, {"ts": 1773694260000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 55585.5, "quote_volume": 6646.7955, "trades": 62, "taker_buy_volume": 29471.9, "taker_buy_quote": 3524.85456}, {"ts": 1773694320000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 74801.8, "quote_volume": 8946.35389, "trades": 84, "taker_buy_volume": 19115.4, "taker_buy_quote": 2286.29092}, {"ts": 1773694380000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 75914.4, "quote_volume": 9073.0196, "trades": 98, "taker_buy_volume": 60173.0, "taker_buy_quote": 7191.85708}, {"ts": 1773694440000, "open": 0.1196, "high": 0.1197, "low": 0.1194, "close": 0.1197, "volume": 89763.4, "quote_volume": 10732.91297, "trades": 78, "taker_buy_volume": 73958.1, "taker_buy_quote": 8842.7563}, {"ts": 1773694500000, "open": 0.1196, "high": 0.1202, "low": 0.1196, "close": 0.1202, "volume": 174769.7, "quote_volume": 20971.13374, "trades": 184, "taker_buy_volume": 91546.4, "taker_buy_quote": 10974.56893}, {"ts": 1773694560000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 193625.7, "quote_volume": 23274.48475, "trades": 150, "taker_buy_volume": 69628.8, "taker_buy_quote": 8370.08683}, {"ts": 1773694620000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 109894.4, "quote_volume": 13207.94936, "trades": 81, "taker_buy_volume": 39207.5, "taker_buy_quote": 4713.17222}, {"ts": 1773694680000, "open": 0.1202, "high": 0.1205, "low": 0.1201, "close": 0.1203, "volume": 102884.7, "quote_volume": 12380.52017, "trades": 127, "taker_buy_volume": 80904.4, "taker_buy_quote": 9732.30589}, {"ts": 1773694740000, "open": 0.1204, "high": 0.1206, "low": 0.1202, "close": 0.1202, "volume": 148223.8, "quote_volume": 17858.3232, "trades": 148, "taker_buy_volume": 126703.9, "taker_buy_quote": 15265.97683}, {"ts": 1773694800000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 76926.2, "quote_volume": 9246.97742, "trades": 121, "taker_buy_volume": 38106.9, "taker_buy_quote": 4580.89756}, {"ts": 1773694860000, "open": 0.1202, "high": 0.1203, "low": 0.1199, "close": 0.1202, "volume": 59104.1, "quote_volume": 7097.32181, "trades": 130, "taker_buy_volume": 27228.3, "taker_buy_quote": 3270.39141}, {"ts": 1773694920000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 163789.7, "quote_volume": 19714.15788, "trades": 112, "taker_buy_volume": 52223.3, "taker_buy_quote": 6283.51098}, {"ts": 1773694980000, "open": 0.1204, "high": 0.1208, "low": 0.1204, "close": 0.1206, "volume": 261364.0, "quote_volume": 31522.58157, "trades": 197, "taker_buy_volume": 168449.0, "taker_buy_quote": 20320.12362}, {"ts": 1773695040000, "open": 0.1207, "high": 0.1217, "low": 0.1207, "close": 0.1216, "volume": 839271.5, "quote_volume": 101823.46347, "trades": 656, "taker_buy_volume": 537648.9, "taker_buy_quote": 65245.21789}, {"ts": 1773695100000, "open": 0.1215, "high": 0.1215, "low": 0.1204, "close": 0.1204, "volume": 214707.0, "quote_volume": 25937.1737, "trades": 352, "taker_buy_volume": 100948.6, "taker_buy_quote": 12199.46964}, {"ts": 1773695160000, "open": 0.1204, "high": 0.1207, "low": 0.1204, "close": 0.1207, "volume": 110274.5, "quote_volume": 13299.34862, "trades": 126, "taker_buy_volume": 41881.3, "taker_buy_quote": 5047.70358}, {"ts": 1773695220000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 3247.0, "quote_volume": 392.2376, "trades": 16, "taker_buy_volume": 3247.0, "taker_buy_quote": 392.2376}, {"ts": 1773695280000, "open": 0.1207, "high": 0.121, "low": 0.1207, "close": 0.121, "volume": 127160.8, "quote_volume": 15373.35403, "trades": 113, "taker_buy_volume": 28972.2, "taker_buy_quote": 3503.2249}, {"ts": 1773695340000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 76925.1, "quote_volume": 9305.86575, "trades": 69, "taker_buy_volume": 16928.4, "taker_buy_quote": 2048.3364}, {"ts": 1773695400000, "open": 0.1208, "high": 0.1213, "low": 0.1208, "close": 0.1211, "volume": 230509.2, "quote_volume": 27913.52795, "trades": 277, "taker_buy_volume": 130648.1, "taker_buy_quote": 15819.808}, {"ts": 1773695460000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1213, "volume": 45390.5, "quote_volume": 5501.58246, "trades": 113, "taker_buy_volume": 37860.5, "taker_buy_quote": 4589.29358}, {"ts": 1773695520000, "open": 0.1214, "high": 0.122, "low": 0.1213, "close": 0.1219, "volume": 478422.8, "quote_volume": 58246.06044, "trades": 421, "taker_buy_volume": 291989.3, "taker_buy_quote": 35534.36165}, {"ts": 1773695580000, "open": 0.1219, "high": 0.1219, "low": 0.1216, "close": 0.1217, "volume": 144597.3, "quote_volume": 17606.03884, "trades": 198, "taker_buy_volume": 84173.8, "taker_buy_quote": 10251.7157}, {"ts": 1773695640000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 157037.3, "quote_volume": 19111.75977, "trades": 159, "taker_buy_volume": 85393.0, "taker_buy_quote": 10392.7741}, {"ts": 1773695700000, "open": 0.1216, "high": 0.1216, "low": 0.1211, "close": 0.1211, "volume": 152469.4, "quote_volume": 18512.47393, "trades": 249, "taker_buy_volume": 55252.1, "taker_buy_quote": 6710.63542}, {"ts": 1773695760000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 29273.6, "quote_volume": 3550.07868, "trades": 85, "taker_buy_volume": 22893.8, "taker_buy_quote": 2776.60176}, {"ts": 1773695820000, "open": 0.1213, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 60451.5, "quote_volume": 7335.9807, "trades": 142, "taker_buy_volume": 42534.3, "taker_buy_quote": 5163.51993}, {"ts": 1773695880000, "open": 0.1214, "high": 0.1215, "low": 0.1208, "close": 0.121, "volume": 371004.4, "quote_volume": 44918.58134, "trades": 228, "taker_buy_volume": 152310.6, "taker_buy_quote": 18450.28459}, {"ts": 1773695940000, "open": 0.1211, "high": 0.1211, "low": 0.1205, "close": 0.1206, "volume": 143559.6, "quote_volume": 17328.95825, "trades": 85, "taker_buy_volume": 65170.2, "taker_buy_quote": 7860.36021}, {"ts": 1773696000000, "open": 0.1207, "high": 0.1208, "low": 0.1205, "close": 0.1206, "volume": 259237.4, "quote_volume": 31267.70566, "trades": 165, "taker_buy_volume": 130609.6, "taker_buy_quote": 15753.16896}, {"ts": 1773696060000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 56911.3, "quote_volume": 6860.66231, "trades": 121, "taker_buy_volume": 39565.7, "taker_buy_quote": 4770.51751}, {"ts": 1773696120000, "open": 0.1206, "high": 0.1209, "low": 0.1206, "close": 0.1208, "volume": 49610.2, "quote_volume": 5991.21406, "trades": 83, "taker_buy_volume": 22626.1, "taker_buy_quote": 2732.36681}, {"ts": 1773696180000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 54022.9, "quote_volume": 6521.48579, "trades": 81, "taker_buy_volume": 18900.6, "taker_buy_quote": 2281.89093}, {"ts": 1773696240000, "open": 0.1207, "high": 0.1207, "low": 0.1204, "close": 0.1204, "volume": 66128.1, "quote_volume": 7966.13554, "trades": 68, "taker_buy_volume": 46102.1, "taker_buy_quote": 5553.98206}, {"ts": 1773696300000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 11518.9, "quote_volume": 1388.57039, "trades": 55, "taker_buy_volume": 7934.3, "taker_buy_quote": 956.53477}, {"ts": 1773696360000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 8474.5, "quote_volume": 1020.61695, "trades": 78, "taker_buy_volume": 3586.9, "taker_buy_quote": 432.22145}, {"ts": 1773696420000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 69713.8, "quote_volume": 8380.6805, "trades": 85, "taker_buy_volume": 19107.8, "taker_buy_quote": 2297.56513}, {"ts": 1773696480000, "open": 0.1202, "high": 0.1202, "low": 0.1198, "close": 0.1199, "volume": 227556.3, "quote_volume": 27285.03864, "trades": 259, "taker_buy_volume": 119229.6, "taker_buy_quote": 14296.69048}, {"ts": 1773696540000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 22800.1, "quote_volume": 2733.33248, "trades": 23, "taker_buy_volume": 1549.8, "taker_buy_quote": 185.82102}, {"ts": 1773696600000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 21391.5, "quote_volume": 2565.07876, "trades": 23, "taker_buy_volume": 9706.4, "taker_buy_quote": 1164.03527}, {"ts": 1773696660000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 69525.8, "quote_volume": 8349.64798, "trades": 69, "taker_buy_volume": 26005.9, "taker_buy_quote": 3123.06747}, {"ts": 1773696720000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 8456.2, "quote_volume": 1014.73567, "trades": 30, "taker_buy_volume": 7292.2, "taker_buy_quote": 875.064}, {"ts": 1773696780000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 20163.1, "quote_volume": 2417.64762, "trades": 26, "taker_buy_volume": 6960.0, "taker_buy_quote": 834.59593}, {"ts": 1773696840000, "open": 0.1199, "high": 0.1204, "low": 0.1199, "close": 0.1202, "volume": 158001.5, "quote_volume": 18968.20615, "trades": 97, "taker_buy_volume": 156798.0, "taker_buy_quote": 18823.58963}, {"ts": 1773696900000, "open": 0.1202, "high": 0.1204, "low": 0.1201, "close": 0.1204, "volume": 25315.8, "quote_volume": 3044.16397, "trades": 76, "taker_buy_volume": 14302.6, "taker_buy_quote": 1720.38648}, {"ts": 1773696960000, "open": 0.1205, "high": 0.1211, "low": 0.1205, "close": 0.1208, "volume": 388007.2, "quote_volume": 46884.85798, "trades": 370, "taker_buy_volume": 280890.2, "taker_buy_quote": 33932.97509}, {"ts": 1773697020000, "open": 0.1209, "high": 0.1214, "low": 0.1208, "close": 0.1214, "volume": 154638.3, "quote_volume": 18720.80836, "trades": 227, "taker_buy_volume": 55375.4, "taker_buy_quote": 6703.92708}, {"ts": 1773697080000, "open": 0.1213, "high": 0.1214, "low": 0.1208, "close": 0.1208, "volume": 77659.4, "quote_volume": 9408.66056, "trades": 112, "taker_buy_volume": 3808.2, "taker_buy_quote": 461.63865}, {"ts": 1773697140000, "open": 0.1209, "high": 0.1213, "low": 0.1209, "close": 0.1211, "volume": 147803.4, "quote_volume": 17903.87357, "trades": 103, "taker_buy_volume": 55999.2, "taker_buy_quote": 6779.98687}, {"ts": 1773697200000, "open": 0.1212, "high": 0.1216, "low": 0.1211, "close": 0.1211, "volume": 195170.3, "quote_volume": 23655.91025, "trades": 205, "taker_buy_volume": 121219.4, "taker_buy_quote": 14693.84526}, {"ts": 1773697260000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 29541.4, "quote_volume": 3579.59487, "trades": 111, "taker_buy_volume": 24863.1, "taker_buy_quote": 3012.81995}, {"ts": 1773697320000, "open": 0.121, "high": 0.1213, "low": 0.121, "close": 0.1213, "volume": 53178.8, "quote_volume": 6443.3774, "trades": 68, "taker_buy_volume": 16471.5, "taker_buy_quote": 1996.57857}, {"ts": 1773697380000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 17121.1, "quote_volume": 2075.08557, "trades": 146, "taker_buy_volume": 4076.1, "taker_buy_quote": 494.03157}, {"ts": 1773697440000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 13599.5, "quote_volume": 1649.37812, "trades": 16, "taker_buy_volume": 9442.1, "taker_buy_quote": 1145.0855}, {"ts": 1773697500000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 3697.1, "quote_volume": 448.37249, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697560000, "open": 0.1212, "high": 0.123, "low": 0.1212, "close": 0.1228, "volume": 852681.2, "quote_volume": 104200.49175, "trades": 721, "taker_buy_volume": 661411.3, "taker_buy_quote": 80840.81939}, {"ts": 1773697620000, "open": 0.1227, "high": 0.1229, "low": 0.1224, "close": 0.1225, "volume": 155226.5, "quote_volume": 19042.70527, "trades": 155, "taker_buy_volume": 59581.5, "taker_buy_quote": 7316.06391}, {"ts": 1773697680000, "open": 0.1224, "high": 0.1227, "low": 0.1222, "close": 0.1225, "volume": 76657.2, "quote_volume": 9393.61333, "trades": 163, "taker_buy_volume": 55880.3, "taker_buy_quote": 6848.1872}, {"ts": 1773697740000, "open": 0.1225, "high": 0.1232, "low": 0.1225, "close": 0.1229, "volume": 594914.0, "quote_volume": 73114.82637, "trades": 481, "taker_buy_volume": 460338.6, "taker_buy_quote": 56578.15284}, {"ts": 1773697800000, "open": 0.1229, "high": 0.1232, "low": 0.1224, "close": 0.1232, "volume": 313679.4, "quote_volume": 38505.68931, "trades": 327, "taker_buy_volume": 99599.9, "taker_buy_quote": 12233.50039}, {"ts": 1773697860000, "open": 0.1232, "high": 0.1237, "low": 0.1232, "close": 0.1236, "volume": 530489.5, "quote_volume": 65489.11006, "trades": 512, "taker_buy_volume": 325989.0, "taker_buy_quote": 40245.28316}, {"ts": 1773697920000, "open": 0.1236, "high": 0.1239, "low": 0.1235, "close": 0.1238, "volume": 191313.8, "quote_volume": 23653.40646, "trades": 521, "taker_buy_volume": 105629.0, "taker_buy_quote": 13059.57718}, {"ts": 1773697980000, "open": 0.1238, "high": 0.1243, "low": 0.1234, "close": 0.124, "volume": 863969.5, "quote_volume": 107036.94308, "trades": 1234, "taker_buy_volume": 388460.9, "taker_buy_quote": 48144.49996}, {"ts": 1773698040000, "open": 0.1239, "high": 0.1255, "low": 0.1239, "close": 0.1253, "volume": 1133146.6, "quote_volume": 141558.25094, "trades": 1288, "taker_buy_volume": 765141.2, "taker_buy_quote": 95608.72196}, {"ts": 1773698100000, "open": 0.1252, "high": 0.1254, "low": 0.1246, "close": 0.1251, "volume": 703443.8, "quote_volume": 88003.17935, "trades": 1164, "taker_buy_volume": 386501.9, "taker_buy_quote": 48345.37505}, {"ts": 1773698160000, "open": 0.1252, "high": 0.1252, "low": 0.1231, "close": 0.1234, "volume": 1285621.4, "quote_volume": 159105.8183, "trades": 990, "taker_buy_volume": 293354.3, "taker_buy_quote": 36339.72353}, {"ts": 1773698220000, "open": 0.1235, "high": 0.1251, "low": 0.1234, "close": 0.125, "volume": 1003489.7, "quote_volume": 124833.39749, "trades": 952, "taker_buy_volume": 620118.4, "taker_buy_quote": 77083.07257}, {"ts": 1773698280000, "open": 0.1249, "high": 0.1249, "low": 0.1236, "close": 0.1239, "volume": 953768.8, "quote_volume": 118450.69067, "trades": 929, "taker_buy_volume": 644111.1, "taker_buy_quote": 79969.02341}, {"ts": 1773698340000, "open": 0.1239, "high": 0.1245, "low": 0.1239, "close": 0.1245, "volume": 434872.2, "quote_volume": 54043.80339, "trades": 534, "taker_buy_volume": 331813.1, "taker_buy_quote": 41245.97012}, {"ts": 1773698400000, "open": 0.1245, "high": 0.1247, "low": 0.1239, "close": 0.1241, "volume": 267390.2, "quote_volume": 33236.1475, "trades": 446, "taker_buy_volume": 164711.1, "taker_buy_quote": 20473.13372}, {"ts": 1773698460000, "open": 0.124, "high": 0.1245, "low": 0.1238, "close": 0.124, "volume": 391970.2, "quote_volume": 48664.44512, "trades": 492, "taker_buy_volume": 232024.3, "taker_buy_quote": 28806.7953}, {"ts": 1773698520000, "open": 0.1239, "high": 0.124, "low": 0.1236, "close": 0.1237, "volume": 61822.9, "quote_volume": 7657.16419, "trades": 174, "taker_buy_volume": 22095.6, "taker_buy_quote": 2736.12759}, {"ts": 1773698580000, "open": 0.1237, "high": 0.1242, "low": 0.1235, "close": 0.1235, "volume": 122947.4, "quote_volume": 15240.41157, "trades": 371, "taker_buy_volume": 57003.9, "taker_buy_quote": 7067.77623}, {"ts": 1773698640000, "open": 0.1236, "high": 0.1238, "low": 0.123, "close": 0.1232, "volume": 217726.3, "quote_volume": 26855.12877, "trades": 498, "taker_buy_volume": 147854.9, "taker_buy_quote": 18244.21735}, {"ts": 1773698700000, "open": 0.1233, "high": 0.1236, "low": 0.1232, "close": 0.1235, "volume": 343935.5, "quote_volume": 42471.11183, "trades": 429, "taker_buy_volume": 157197.3, "taker_buy_quote": 19412.12389}, {"ts": 1773698760000, "open": 0.1234, "high": 0.1237, "low": 0.1233, "close": 0.1235, "volume": 345032.7, "quote_volume": 42613.5021, "trades": 308, "taker_buy_volume": 221227.4, "taker_buy_quote": 27331.64733}, {"ts": 1773698820000, "open": 0.1235, "high": 0.124, "low": 0.1235, "close": 0.124, "volume": 208696.6, "quote_volume": 25817.03123, "trades": 347, "taker_buy_volume": 133407.9, "taker_buy_quote": 16498.16803}, {"ts": 1773698880000, "open": 0.1241, "high": 0.1244, "low": 0.1239, "close": 0.1241, "volume": 197338.1, "quote_volume": 24494.99793, "trades": 227, "taker_buy_volume": 130976.4, "taker_buy_quote": 16255.65778}, {"ts": 1773698940000, "open": 0.1242, "high": 0.1247, "low": 0.1241, "close": 0.1245, "volume": 234896.3, "quote_volume": 29247.7384, "trades": 339, "taker_buy_volume": 131212.7, "taker_buy_quote": 16337.15311}, {"ts": 1773699000000, "open": 0.1246, "high": 0.1253, "low": 0.1245, "close": 0.1248, "volume": 291824.6, "quote_volume": 36466.12054, "trades": 374, "taker_buy_volume": 126947.1, "taker_buy_quote": 15866.29526}, {"ts": 1773699060000, "open": 0.1247, "high": 0.1248, "low": 0.1244, "close": 0.1247, "volume": 436369.6, "quote_volume": 54358.74131, "trades": 736, "taker_buy_volume": 219787.4, "taker_buy_quote": 27375.74673}, {"ts": 1773699120000, "open": 0.1246, "high": 0.1246, "low": 0.1237, "close": 0.1237, "volume": 192715.4, "quote_volume": 23933.10047, "trades": 341, "taker_buy_volume": 43874.9, "taker_buy_quote": 5452.31371}, {"ts": 1773699180000, "open": 0.1237, "high": 0.1239, "low": 0.1235, "close": 0.1236, "volume": 201115.1, "quote_volume": 24866.71569, "trades": 244, "taker_buy_volume": 78777.9, "taker_buy_quote": 9746.58123}, {"ts": 1773699240000, "open": 0.1236, "high": 0.1236, "low": 0.1229, "close": 0.1231, "volume": 374143.6, "quote_volume": 46073.07849, "trades": 353, "taker_buy_volume": 207203.3, "taker_buy_quote": 25511.68802}, {"ts": 1773699300000, "open": 0.1231, "high": 0.1231, "low": 0.1228, "close": 0.1229, "volume": 146088.1, "quote_volume": 17953.76109, "trades": 208, "taker_buy_volume": 49874.6, "taker_buy_quote": 6130.312}, {"ts": 1773699360000, "open": 0.1229, "high": 0.1229, "low": 0.1223, "close": 0.1224, "volume": 209769.2, "quote_volume": 25695.9709, "trades": 260, "taker_buy_volume": 100057.9, "taker_buy_quote": 12263.23951}, {"ts": 1773699420000, "open": 0.1223, "high": 0.1223, "low": 0.1215, "close": 0.1219, "volume": 758129.8, "quote_volume": 92340.7304, "trades": 694, "taker_buy_volume": 308499.4, "taker_buy_quote": 37574.97754}, {"ts": 1773699480000, "open": 0.1219, "high": 0.1225, "low": 0.1218, "close": 0.1224, "volume": 193073.3, "quote_volume": 23587.87683, "trades": 207, "taker_buy_volume": 114371.2, "taker_buy_quote": 13983.35929}, {"ts": 1773699540000, "open": 0.1224, "high": 0.1228, "low": 0.1224, "close": 0.1224, "volume": 153025.3, "quote_volume": 18758.23415, "trades": 182, "taker_buy_volume": 55157.2, "taker_buy_quote": 6759.58807}, {"ts": 1773699600000, "open": 0.1224, "high": 0.1229, "low": 0.1222, "close": 0.1226, "volume": 317999.6, "quote_volume": 38986.2048, "trades": 305, "taker_buy_volume": 164523.0, "taker_buy_quote": 20162.41406}, {"ts": 1773699660000, "open": 0.1227, "high": 0.1229, "low": 0.1225, "close": 0.1226, "volume": 234999.0, "quote_volume": 28823.91076, "trades": 251, "taker_buy_volume": 114265.5, "taker_buy_quote": 14017.28276}, {"ts": 1773699720000, "open": 0.1226, "high": 0.1229, "low": 0.1225, "close": 0.1227, "volume": 215071.7, "quote_volume": 26378.4695, "trades": 251, "taker_buy_volume": 125819.2, "taker_buy_quote": 15432.80134}, {"ts": 1773699780000, "open": 0.1228, "high": 0.1229, "low": 0.1212, "close": 0.1214, "volume": 750939.7, "quote_volume": 91622.09517, "trades": 855, "taker_buy_volume": 292181.1, "taker_buy_quote": 35623.85747}, {"ts": 1773699840000, "open": 0.1213, "high": 0.1216, "low": 0.1212, "close": 0.1216, "volume": 313851.0, "quote_volume": 38117.95996, "trades": 479, "taker_buy_volume": 212656.3, "taker_buy_quote": 25826.67801}, {"ts": 1773699900000, "open": 0.1216, "high": 0.1228, "low": 0.1216, "close": 0.1228, "volume": 492103.9, "quote_volume": 60116.84858, "trades": 451, "taker_buy_volume": 322064.1, "taker_buy_quote": 39342.4829}, {"ts": 1773699960000, "open": 0.1229, "high": 0.1235, "low": 0.1227, "close": 0.1235, "volume": 382482.6, "quote_volume": 47067.95824, "trades": 436, "taker_buy_volume": 231342.3, "taker_buy_quote": 28476.08198}, {"ts": 1773700020000, "open": 0.1235, "high": 0.1237, "low": 0.123, "close": 0.123, "volume": 493578.0, "quote_volume": 60909.88068, "trades": 434, "taker_buy_volume": 236367.8, "taker_buy_quote": 29166.49408}, {"ts": 1773700080000, "open": 0.123, "high": 0.1242, "low": 0.123, "close": 0.124, "volume": 481849.4, "quote_volume": 59668.59723, "trades": 426, "taker_buy_volume": 241215.9, "taker_buy_quote": 29884.91104}, {"ts": 1773700140000, "open": 0.124, "high": 0.1241, "low": 0.1237, "close": 0.1237, "volume": 394759.2, "quote_volume": 48914.70293, "trades": 349, "taker_buy_volume": 169151.3, "taker_buy_quote": 20958.0839}, {"ts": 1773700200000, "open": 0.1238, "high": 0.1242, "low": 0.1233, "close": 0.1241, "volume": 294339.5, "quote_volume": 36420.10497, "trades": 424, "taker_buy_volume": 135324.6, "taker_buy_quote": 16744.92329}, {"ts": 1773700260000, "open": 0.1241, "high": 0.1243, "low": 0.1239, "close": 0.124, "volume": 135031.4, "quote_volume": 16753.90095, "trades": 257, "taker_buy_volume": 65494.2, "taker_buy_quote": 8124.68709}, {"ts": 1773700320000, "open": 0.124, "high": 0.1241, "low": 0.1234, "close": 0.1234, "volume": 129866.9, "quote_volume": 16068.47871, "trades": 210, "taker_buy_volume": 52096.4, "taker_buy_quote": 6443.36785}, {"ts": 1773700380000, "open": 0.1235, "high": 0.1236, "low": 0.1231, "close": 0.1232, "volume": 146834.6, "quote_volume": 18116.64191, "trades": 219, "taker_buy_volume": 102379.9, "taker_buy_quote": 12632.64675}, {"ts": 1773700440000, "open": 0.1231, "high": 0.1231, "low": 0.1226, "close": 0.1226, "volume": 104018.9, "quote_volume": 12782.42556, "trades": 180, "taker_buy_volume": 39273.8, "taker_buy_quote": 4821.54957}, {"ts": 1773700500000, "open": 0.1226, "high": 0.1228, "low": 0.1225, "close": 0.1227, "volume": 211023.8, "quote_volume": 25870.1183, "trades": 251, "taker_buy_volume": 82134.4, "taker_buy_quote": 10068.02112}, {"ts": 1773700560000, "open": 0.1228, "high": 0.123, "low": 0.1227, "close": 0.1228, "volume": 135864.1, "quote_volume": 16688.18659, "trades": 149, "taker_buy_volume": 36973.8, "taker_buy_quote": 4537.69871}, {"ts": 1773700620000, "open": 0.1229, "high": 0.1233, "low": 0.1228, "close": 0.1233, "volume": 125804.9, "quote_volume": 15473.54711, "trades": 138, "taker_buy_volume": 66499.9, "taker_buy_quote": 8182.56455}, {"ts": 1773700680000, "open": 0.1233, "high": 0.1235, "low": 0.1232, "close": 0.1235, "volume": 95337.0, "quote_volume": 11759.90875, "trades": 130, "taker_buy_volume": 43137.2, "taker_buy_quote": 5320.32085}, {"ts": 1773700740000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 140869.8, "quote_volume": 17396.33991, "trades": 150, "taker_buy_volume": 67347.3, "taker_buy_quote": 8315.22924}, {"ts": 1773700800000, "open": 0.1235, "high": 0.1238, "low": 0.1235, "close": 0.1237, "volume": 168676.3, "quote_volume": 20862.2824, "trades": 266, "taker_buy_volume": 104930.5, "taker_buy_quote": 12978.12442}, {"ts": 1773700860000, "open": 0.1238, "high": 0.124, "low": 0.1236, "close": 0.1239, "volume": 499673.9, "quote_volume": 61848.45731, "trades": 430, "taker_buy_volume": 268809.5, "taker_buy_quote": 33274.36751}, {"ts": 1773700920000, "open": 0.1238, "high": 0.1239, "low": 0.1235, "close": 0.1238, "volume": 246824.0, "quote_volume": 30544.57779, "trades": 310, "taker_buy_volume": 118438.5, "taker_buy_quote": 14655.44595}, {"ts": 1773700980000, "open": 0.1238, "high": 0.1239, "low": 0.1236, "close": 0.1236, "volume": 106439.5, "quote_volume": 13180.74795, "trades": 177, "taker_buy_volume": 24864.9, "taker_buy_quote": 3080.12419}, {"ts": 1773701040000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1235, "volume": 65650.2, "quote_volume": 8106.48026, "trades": 108, "taker_buy_volume": 32049.4, "taker_buy_quote": 3958.15488}, {"ts": 1773701100000, "open": 0.1234, "high": 0.1235, "low": 0.1231, "close": 0.1231, "volume": 217172.2, "quote_volume": 26768.49338, "trades": 185, "taker_buy_volume": 63596.0, "taker_buy_quote": 7838.89056}, {"ts": 1773701160000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 57701.3, "quote_volume": 7107.9243, "trades": 77, "taker_buy_volume": 13989.1, "taker_buy_quote": 1722.59426}, {"ts": 1773701220000, "open": 0.1233, "high": 0.1237, "low": 0.1233, "close": 0.1235, "volume": 104416.8, "quote_volume": 12890.8417, "trades": 142, "taker_buy_volume": 46716.2, "taker_buy_quote": 5766.32884}, {"ts": 1773701280000, "open": 0.1234, "high": 0.1239, "low": 0.1233, "close": 0.1239, "volume": 290728.5, "quote_volume": 35906.74228, "trades": 333, "taker_buy_volume": 201870.6, "taker_buy_quote": 24928.09745}, {"ts": 1773701340000, "open": 0.1239, "high": 0.124, "low": 0.1234, "close": 0.1236, "volume": 255325.6, "quote_volume": 31611.63882, "trades": 326, "taker_buy_volume": 74979.2, "taker_buy_quote": 9284.50522}, {"ts": 1773701400000, "open": 0.1235, "high": 0.1236, "low": 0.1231, "close": 0.1232, "volume": 478717.3, "quote_volume": 59059.47047, "trades": 345, "taker_buy_volume": 265993.8, "taker_buy_quote": 32820.98404}, {"ts": 1773701460000, "open": 0.1232, "high": 0.1238, "low": 0.1232, "close": 0.1238, "volume": 121521.4, "quote_volume": 14998.08996, "trades": 179, "taker_buy_volume": 68548.0, "taker_buy_quote": 8465.50135}, {"ts": 1773701520000, "open": 0.1238, "high": 0.1238, "low": 0.1235, "close": 0.1235, "volume": 150374.8, "quote_volume": 18577.01478, "trades": 151, "taker_buy_volume": 71507.7, "taker_buy_quote": 8833.85719}, {"ts": 1773701580000, "open": 0.1236, "high": 0.1238, "low": 0.1235, "close": 0.1236, "volume": 133349.0, "quote_volume": 16491.94199, "trades": 120, "taker_buy_volume": 39915.5, "taker_buy_quote": 4936.57997}, {"ts": 1773701640000, "open": 0.1236, "high": 0.1238, "low": 0.1235, "close": 0.1237, "volume": 176776.4, "quote_volume": 21863.4551, "trades": 214, "taker_buy_volume": 124134.3, "taker_buy_quote": 15352.86203}, {"ts": 1773701700000, "open": 0.1238, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 220622.4, "quote_volume": 27316.93886, "trades": 176, "taker_buy_volume": 102046.6, "taker_buy_quote": 12634.96206}, {"ts": 1773701760000, "open": 0.1238, "high": 0.1239, "low": 0.1234, "close": 0.1234, "volume": 100684.2, "quote_volume": 12450.60503, "trades": 254, "taker_buy_volume": 39131.5, "taker_buy_quote": 4837.79961}, {"ts": 1773701820000, "open": 0.1233, "high": 0.1233, "low": 0.1229, "close": 0.1231, "volume": 72207.0, "quote_volume": 8886.38792, "trades": 211, "taker_buy_volume": 38188.6, "taker_buy_quote": 4700.25479}, {"ts": 1773701880000, "open": 0.1231, "high": 0.1231, "low": 0.1227, "close": 0.123, "volume": 138573.6, "quote_volume": 17035.74649, "trades": 161, "taker_buy_volume": 89550.7, "taker_buy_quote": 11011.72035}, {"ts": 1773701940000, "open": 0.123, "high": 0.123, "low": 0.1226, "close": 0.1229, "volume": 285277.2, "quote_volume": 35015.73456, "trades": 179, "taker_buy_volume": 73882.3, "taker_buy_quote": 9071.7639}, {"ts": 1773702000000, "open": 0.1228, "high": 0.1228, "low": 0.1223, "close": 0.1223, "volume": 114062.7, "quote_volume": 13970.17084, "trades": 163, "taker_buy_volume": 51857.9, "taker_buy_quote": 6358.89315}, {"ts": 1773702060000, "open": 0.1223, "high": 0.1226, "low": 0.1223, "close": 0.1226, "volume": 194779.3, "quote_volume": 23865.08876, "trades": 216, "taker_buy_volume": 146121.9, "taker_buy_quote": 17903.31112}, {"ts": 1773702120000, "open": 0.1226, "high": 0.1227, "low": 0.1221, "close": 0.1222, "volume": 115887.8, "quote_volume": 14180.999, "trades": 144, "taker_buy_volume": 71395.5, "taker_buy_quote": 8731.81332}, {"ts": 1773702180000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 51033.8, "quote_volume": 6232.44967, "trades": 73, "taker_buy_volume": 45532.9, "taker_buy_quote": 5560.9411}, {"ts": 1773702240000, "open": 0.1221, "high": 0.1221, "low": 0.1217, "close": 0.1217, "volume": 143243.8, "quote_volume": 17461.88688, "trades": 173, "taker_buy_volume": 12915.6, "taker_buy_quote": 1574.81109}, {"ts": 1773702300000, "open": 0.1218, "high": 0.122, "low": 0.1217, "close": 0.122, "volume": 82187.8, "quote_volume": 10014.71835, "trades": 112, "taker_buy_volume": 47551.5, "taker_buy_quote": 5796.44649}, {"ts": 1773702360000, "open": 0.1219, "high": 0.122, "low": 0.1217, "close": 0.122, "volume": 68250.4, "quote_volume": 8317.94862, "trades": 117, "taker_buy_volume": 27633.8, "taker_buy_quote": 3367.89184}, {"ts": 1773702420000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 75222.7, "quote_volume": 9160.90972, "trades": 88, "taker_buy_volume": 57014.1, "taker_buy_quote": 6942.55082}, {"ts": 1773702480000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 24149.2, "quote_volume": 2941.3066, "trades": 53, "taker_buy_volume": 8597.8, "taker_buy_quote": 1047.29878}, {"ts": 1773702540000, "open": 0.1217, "high": 0.1217, "low": 0.1213, "close": 0.1214, "volume": 125349.6, "quote_volume": 15219.03162, "trades": 261, "taker_buy_volume": 52848.9, "taker_buy_quote": 6414.96975}, {"ts": 1773702600000, "open": 0.1213, "high": 0.1217, "low": 0.1213, "close": 0.1217, "volume": 69358.5, "quote_volume": 8423.6554, "trades": 103, "taker_buy_volume": 52321.3, "taker_buy_quote": 6355.01767}, {"ts": 1773702660000, "open": 0.1217, "high": 0.1219, "low": 0.1213, "close": 0.1213, "volume": 154562.5, "quote_volume": 18802.12035, "trades": 328, "taker_buy_volume": 73496.0, "taker_buy_quote": 8941.91742}, {"ts": 1773702720000, "open": 0.1214, "high": 0.1223, "low": 0.1214, "close": 0.1222, "volume": 276658.7, "quote_volume": 33711.23965, "trades": 305, "taker_buy_volume": 168820.3, "taker_buy_quote": 20568.71823}, {"ts": 1773702780000, "open": 0.1222, "high": 0.1223, "low": 0.122, "close": 0.1221, "volume": 153383.4, "quote_volume": 18741.27789, "trades": 152, "taker_buy_volume": 33129.2, "taker_buy_quote": 4049.11258}, {"ts": 1773702840000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 20314.3, "quote_volume": 2477.33424, "trades": 161, "taker_buy_volume": 8530.7, "taker_buy_quote": 1040.7863}, {"ts": 1773702900000, "open": 0.1219, "high": 0.1223, "low": 0.1219, "close": 0.1221, "volume": 44591.6, "quote_volume": 5440.8273, "trades": 194, "taker_buy_volume": 33365.7, "taker_buy_quote": 4070.85125}, {"ts": 1773702960000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 66156.4, "quote_volume": 8072.47513, "trades": 92, "taker_buy_volume": 29254.1, "taker_buy_quote": 3569.04467}, {"ts": 1773703020000, "open": 0.1219, "high": 0.1222, "low": 0.1218, "close": 0.1222, "volume": 89553.9, "quote_volume": 10932.11721, "trades": 157, "taker_buy_volume": 58414.3, "taker_buy_quote": 7130.67696}, {"ts": 1773703080000, "open": 0.1222, "high": 0.1222, "low": 0.1217, "close": 0.1219, "volume": 69953.3, "quote_volume": 8531.67543, "trades": 102, "taker_buy_volume": 32791.5, "taker_buy_quote": 3998.22553}, {"ts": 1773703140000, "open": 0.1219, "high": 0.1219, "low": 0.1215, "close": 0.1217, "volume": 154141.2, "quote_volume": 18756.74101, "trades": 184, "taker_buy_volume": 29681.9, "taker_buy_quote": 3612.95137}, {"ts": 1773703200000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 30372.8, "quote_volume": 3701.98701, "trades": 73, "taker_buy_volume": 7588.6, "taker_buy_quote": 924.77245}, {"ts": 1773703260000, "open": 0.1219, "high": 0.1224, "low": 0.1219, "close": 0.1223, "volume": 675156.4, "quote_volume": 82546.07656, "trades": 657, "taker_buy_volume": 402401.4, "taker_buy_quote": 49186.76355}, {"ts": 1773703320000, "open": 0.1222, "high": 0.125, "low": 0.1221, "close": 0.1247, "volume": 4277714.6, "quote_volume": 527474.06273, "trades": 1510, "taker_buy_volume": 3713849.0, "taker_buy_quote": 457631.59291}, {"ts": 1773703380000, "open": 0.1247, "high": 0.1248, "low": 0.1242, "close": 0.1242, "volume": 256087.4, "quote_volume": 31890.24213, "trades": 393, "taker_buy_volume": 103109.8, "taker_buy_quote": 12840.55179}, {"ts": 1773703440000, "open": 0.1241, "high": 0.1243, "low": 0.1225, "close": 0.1228, "volume": 972367.2, "quote_volume": 119866.48932, "trades": 660, "taker_buy_volume": 289568.6, "taker_buy_quote": 35696.80637}, {"ts": 1773703500000, "open": 0.1228, "high": 0.1237, "low": 0.1228, "close": 0.1236, "volume": 479593.2, "quote_volume": 59110.38418, "trades": 384, "taker_buy_volume": 308684.9, "taker_buy_quote": 38017.51128}, {"ts": 1773703560000, "open": 0.1236, "high": 0.1238, "low": 0.1233, "close": 0.1236, "volume": 400655.9, "quote_volume": 49482.63841, "trades": 559, "taker_buy_volume": 184870.7, "taker_buy_quote": 22835.56966}, {"ts": 1773703620000, "open": 0.1237, "high": 0.1237, "low": 0.123, "close": 0.123, "volume": 345321.4, "quote_volume": 42612.73875, "trades": 389, "taker_buy_volume": 122814.3, "taker_buy_quote": 15160.28123}, {"ts": 1773703680000, "open": 0.123, "high": 0.1233, "low": 0.1227, "close": 0.1232, "volume": 66588.5, "quote_volume": 8185.98348, "trades": 159, "taker_buy_volume": 44925.2, "taker_buy_quote": 5521.93127}, {"ts": 1773703740000, "open": 0.1232, "high": 0.1236, "low": 0.1232, "close": 0.1234, "volume": 168650.4, "quote_volume": 20810.5354, "trades": 246, "taker_buy_volume": 126040.4, "taker_buy_quote": 15548.59787}, {"ts": 1773703800000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 80817.5, "quote_volume": 9982.83289, "trades": 350, "taker_buy_volume": 48563.4, "taker_buy_quote": 5999.92298}, {"ts": 1773703860000, "open": 0.1237, "high": 0.1242, "low": 0.1237, "close": 0.1238, "volume": 238882.3, "quote_volume": 29617.17399, "trades": 285, "taker_buy_volume": 114231.7, "taker_buy_quote": 14162.09149}, {"ts": 1773703920000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 80298.1, "quote_volume": 9945.30179, "trades": 247, "taker_buy_volume": 53549.7, "taker_buy_quote": 6632.25137}, {"ts": 1773703980000, "open": 0.1238, "high": 0.125, "low": 0.1238, "close": 0.1249, "volume": 507135.6, "quote_volume": 63087.43577, "trades": 562, "taker_buy_volume": 366517.2, "taker_buy_quote": 45600.39987}, {"ts": 1773704040000, "open": 0.1249, "high": 0.125, "low": 0.1243, "close": 0.1243, "volume": 373584.6, "quote_volume": 46536.71638, "trades": 361, "taker_buy_volume": 138668.4, "taker_buy_quote": 17271.56592}, {"ts": 1773704100000, "open": 0.1243, "high": 0.1244, "low": 0.1241, "close": 0.1243, "volume": 160733.1, "quote_volume": 19976.66967, "trades": 291, "taker_buy_volume": 91662.3, "taker_buy_quote": 11394.33904}, {"ts": 1773704160000, "open": 0.1243, "high": 0.1247, "low": 0.1243, "close": 0.1245, "volume": 229997.1, "quote_volume": 28644.22034, "trades": 275, "taker_buy_volume": 89485.0, "taker_buy_quote": 11149.52926}, {"ts": 1773704220000, "open": 0.1246, "high": 0.1246, "low": 0.1242, "close": 0.1243, "volume": 181330.7, "quote_volume": 22540.22295, "trades": 117, "taker_buy_volume": 39121.8, "taker_buy_quote": 4861.5726}, {"ts": 1773704280000, "open": 0.1242, "high": 0.1243, "low": 0.1239, "close": 0.124, "volume": 225352.7, "quote_volume": 27963.8224, "trades": 263, "taker_buy_volume": 123231.7, "taker_buy_quote": 15300.36982}, {"ts": 1773704340000, "open": 0.1239, "high": 0.1241, "low": 0.1238, "close": 0.1241, "volume": 118722.8, "quote_volume": 14724.68076, "trades": 154, "taker_buy_volume": 48412.6, "taker_buy_quote": 6004.33308}, {"ts": 1773704400000, "open": 0.1241, "high": 0.1246, "low": 0.124, "close": 0.1246, "volume": 131658.2, "quote_volume": 16384.47241, "trades": 133, "taker_buy_volume": 99087.5, "taker_buy_quote": 12331.67572}, {"ts": 1773704460000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 39104.5, "quote_volume": 4873.56746, "trades": 62, "taker_buy_volume": 19535.1, "taker_buy_quote": 2435.22022}, {"ts": 1773704520000, "open": 0.1248, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 144693.5, "quote_volume": 18023.91088, "trades": 117, "taker_buy_volume": 114445.8, "taker_buy_quote": 14256.53564}, {"ts": 1773704580000, "open": 0.1246, "high": 0.1255, "low": 0.1246, "close": 0.1251, "volume": 1881537.1, "quote_volume": 235194.2435, "trades": 624, "taker_buy_volume": 1070158.3, "taker_buy_quote": 133712.13974}, {"ts": 1773704640000, "open": 0.1252, "high": 0.1253, "low": 0.125, "close": 0.1252, "volume": 172244.0, "quote_volume": 21556.29664, "trades": 204, "taker_buy_volume": 88143.8, "taker_buy_quote": 11032.10643}, {"ts": 1773704700000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 94553.7, "quote_volume": 11838.12324, "trades": 244, "taker_buy_volume": 38852.8, "taker_buy_quote": 4864.37056}, {"ts": 1773704760000, "open": 0.1251, "high": 0.1253, "low": 0.1246, "close": 0.1246, "volume": 151226.3, "quote_volume": 18909.57804, "trades": 193, "taker_buy_volume": 66886.5, "taker_buy_quote": 8363.55834}, {"ts": 1773704820000, "open": 0.1247, "high": 0.1248, "low": 0.1245, "close": 0.1248, "volume": 43886.5, "quote_volume": 5471.38529, "trades": 130, "taker_buy_volume": 33209.2, "taker_buy_quote": 4140.12629}, {"ts": 1773704880000, "open": 0.1248, "high": 0.1248, "low": 0.1244, "close": 0.1246, "volume": 232296.9, "quote_volume": 28924.38664, "trades": 269, "taker_buy_volume": 93538.8, "taker_buy_quote": 11648.50916}, {"ts": 1773704940000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 86000.1, "quote_volume": 10708.19185, "trades": 171, "taker_buy_volume": 61821.3, "taker_buy_quote": 7696.62699}, {"ts": 1773705000000, "open": 0.1244, "high": 0.1248, "low": 0.1243, "close": 0.1246, "volume": 141368.8, "quote_volume": 17605.31124, "trades": 172, "taker_buy_volume": 93402.3, "taker_buy_quote": 11631.76337}, {"ts": 1773705060000, "open": 0.1246, "high": 0.1246, "low": 0.1238, "close": 0.1239, "volume": 127971.1, "quote_volume": 15880.03964, "trades": 167, "taker_buy_volume": 63121.0, "taker_buy_quote": 7832.70157}, {"ts": 1773705120000, "open": 0.1239, "high": 0.1241, "low": 0.1237, "close": 0.124, "volume": 140466.0, "quote_volume": 17401.05835, "trades": 158, "taker_buy_volume": 110710.2, "taker_buy_quote": 13715.23849}, {"ts": 1773705180000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 46927.1, "quote_volume": 5818.21908, "trades": 68, "taker_buy_volume": 23228.5, "taker_buy_quote": 2879.64633}, {"ts": 1773705240000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 70467.1, "quote_volume": 8738.11681, "trades": 105, "taker_buy_volume": 40724.2, "taker_buy_quote": 5050.02656}, {"ts": 1773705300000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 73157.2, "quote_volume": 9080.50728, "trades": 109, "taker_buy_volume": 33627.6, "taker_buy_quote": 4173.51532}, {"ts": 1773705360000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 15382.7, "quote_volume": 1908.98259, "trades": 16, "taker_buy_volume": 13026.1, "taker_buy_quote": 1616.53901}, {"ts": 1773705420000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1244, "volume": 74690.7, "quote_volume": 9283.02396, "trades": 96, "taker_buy_volume": 59589.1, "taker_buy_quote": 7405.2742}, {"ts": 1773705480000, "open": 0.1243, "high": 0.1245, "low": 0.124, "close": 0.124, "volume": 116100.5, "quote_volume": 14425.17491, "trades": 138, "taker_buy_volume": 46345.7, "taker_buy_quote": 5758.49727}, {"ts": 1773705540000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 71239.9, "quote_volume": 8824.83096, "trades": 93, "taker_buy_volume": 57758.0, "taker_buy_quote": 7154.28773}, {"ts": 1773705600000, "open": 0.1238, "high": 0.1239, "low": 0.1228, "close": 0.123, "volume": 380395.4, "quote_volume": 46933.06774, "trades": 406, "taker_buy_volume": 192862.3, "taker_buy_quote": 23785.23177}, {"ts": 1773705660000, "open": 0.123, "high": 0.1231, "low": 0.1228, "close": 0.123, "volume": 239359.3, "quote_volume": 29407.0598, "trades": 218, "taker_buy_volume": 196638.6, "taker_buy_quote": 24158.56566}, {"ts": 1773705720000, "open": 0.123, "high": 0.1232, "low": 0.1225, "close": 0.1225, "volume": 457526.4, "quote_volume": 56146.22052, "trades": 345, "taker_buy_volume": 249065.6, "taker_buy_quote": 30560.16559}, {"ts": 1773705780000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 94843.0, "quote_volume": 11619.68656, "trades": 141, "taker_buy_volume": 51536.9, "taker_buy_quote": 6315.23579}, {"ts": 1773705840000, "open": 0.1226, "high": 0.1226, "low": 0.1223, "close": 0.1223, "volume": 40158.7, "quote_volume": 4914.89615, "trades": 67, "taker_buy_volume": 22420.6, "taker_buy_quote": 2743.90056}, {"ts": 1773705900000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 52673.6, "quote_volume": 6444.67552, "trades": 68, "taker_buy_volume": 43038.0, "taker_buy_quote": 5266.14269}, {"ts": 1773705960000, "open": 0.1224, "high": 0.1227, "low": 0.1224, "close": 0.1226, "volume": 96903.8, "quote_volume": 11874.32696, "trades": 120, "taker_buy_volume": 61350.0, "taker_buy_quote": 7516.3268}, {"ts": 1773706020000, "open": 0.1226, "high": 0.1227, "low": 0.1221, "close": 0.1223, "volume": 239452.2, "quote_volume": 29296.53652, "trades": 250, "taker_buy_volume": 161972.5, "taker_buy_quote": 19813.79099}, {"ts": 1773706080000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 90281.8, "quote_volume": 11031.86208, "trades": 86, "taker_buy_volume": 43514.1, "taker_buy_quote": 5318.9569}, {"ts": 1773706140000, "open": 0.1221, "high": 0.1223, "low": 0.1214, "close": 0.1219, "volume": 296984.3, "quote_volume": 36163.12423, "trades": 400, "taker_buy_volume": 155945.1, "taker_buy_quote": 18992.30748}, {"ts": 1773706200000, "open": 0.1219, "high": 0.1226, "low": 0.1219, "close": 0.1225, "volume": 216999.9, "quote_volume": 26542.42071, "trades": 243, "taker_buy_volume": 130990.7, "taker_buy_quote": 16018.8107}, {"ts": 1773706260000, "open": 0.1224, "high": 0.1225, "low": 0.1221, "close": 0.1221, "volume": 210766.2, "quote_volume": 25794.48616, "trades": 373, "taker_buy_volume": 123523.7, "taker_buy_quote": 15119.54719}, {"ts": 1773706320000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 115148.9, "quote_volume": 14053.51017, "trades": 133, "taker_buy_volume": 64400.2, "taker_buy_quote": 7860.01045}, {"ts": 1773706380000, "open": 0.1221, "high": 0.123, "low": 0.1218, "close": 0.123, "volume": 306740.2, "quote_volume": 37537.38113, "trades": 348, "taker_buy_volume": 199983.2, "taker_buy_quote": 24477.98656}, {"ts": 1773706440000, "open": 0.1229, "high": 0.1233, "low": 0.1227, "close": 0.1231, "volume": 476483.3, "quote_volume": 58628.48611, "trades": 468, "taker_buy_volume": 282021.6, "taker_buy_quote": 34704.98381}, {"ts": 1773706500000, "open": 0.123, "high": 0.1231, "low": 0.1227, "close": 0.1229, "volume": 198640.1, "quote_volume": 24411.8835, "trades": 199, "taker_buy_volume": 124752.4, "taker_buy_quote": 15332.8081}, {"ts": 1773706560000, "open": 0.1229, "high": 0.1229, "low": 0.1221, "close": 0.1225, "volume": 218059.3, "quote_volume": 26728.61587, "trades": 289, "taker_buy_volume": 104619.7, "taker_buy_quote": 12825.58635}, {"ts": 1773706620000, "open": 0.1224, "high": 0.1225, "low": 0.1222, "close": 0.1224, "volume": 249589.9, "quote_volume": 30542.29544, "trades": 284, "taker_buy_volume": 142790.6, "taker_buy_quote": 17471.48417}, {"ts": 1773706680000, "open": 0.1225, "high": 0.1227, "low": 0.1224, "close": 0.1224, "volume": 75334.5, "quote_volume": 9231.3849, "trades": 148, "taker_buy_volume": 34982.0, "taker_buy_quote": 4285.05188}, {"ts": 1773706740000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 125875.8, "quote_volume": 15426.86547, "trades": 253, "taker_buy_volume": 81250.1, "taker_buy_quote": 9956.51188}, {"ts": 1773706800000, "open": 0.1226, "high": 0.1227, "low": 0.1223, "close": 0.1223, "volume": 102141.5, "quote_volume": 12510.84859, "trades": 138, "taker_buy_volume": 64360.6, "taker_buy_quote": 7883.79483}, {"ts": 1773706860000, "open": 0.1223, "high": 0.1223, "low": 0.1216, "close": 0.1216, "volume": 153898.1, "quote_volume": 18754.34401, "trades": 254, "taker_buy_volume": 47355.3, "taker_buy_quote": 5771.38424}, {"ts": 1773706920000, "open": 0.1216, "high": 0.1219, "low": 0.1216, "close": 0.1218, "volume": 139267.9, "quote_volume": 16940.23627, "trades": 134, "taker_buy_volume": 72403.0, "taker_buy_quote": 8806.25686}, {"ts": 1773706980000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 26956.3, "quote_volume": 3284.43048, "trades": 40, "taker_buy_volume": 19503.2, "taker_buy_quote": 2376.33135}, {"ts": 1773707040000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 74878.4, "quote_volume": 9118.55155, "trades": 64, "taker_buy_volume": 36757.6, "taker_buy_quote": 4476.91947}, {"ts": 1773707100000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 130156.8, "quote_volume": 15833.38288, "trades": 98, "taker_buy_volume": 79740.9, "taker_buy_quote": 9700.01756}, {"ts": 1773707160000, "open": 0.1216, "high": 0.122, "low": 0.1216, "close": 0.1216, "volume": 247620.5, "quote_volume": 30127.07563, "trades": 478, "taker_buy_volume": 148172.6, "taker_buy_quote": 18026.46882}, {"ts": 1773707220000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 16363.0, "quote_volume": 1991.44201, "trades": 41, "taker_buy_volume": 3737.8, "taker_buy_quote": 454.95517}, {"ts": 1773707280000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 120.0, "quote_volume": 14.604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707340000, "open": 0.1217, "high": 0.1223, "low": 0.1216, "close": 0.1223, "volume": 181240.5, "quote_volume": 22098.43361, "trades": 270, "taker_buy_volume": 117143.4, "taker_buy_quote": 14283.79009}, {"ts": 1773707400000, "open": 0.1223, "high": 0.1227, "low": 0.1223, "close": 0.1225, "volume": 58958.6, "quote_volume": 7221.78703, "trades": 144, "taker_buy_volume": 35418.5, "taker_buy_quote": 4337.42592}, {"ts": 1773707460000, "open": 0.1226, "high": 0.1228, "low": 0.1223, "close": 0.1226, "volume": 274362.0, "quote_volume": 33623.55801, "trades": 273, "taker_buy_volume": 174667.8, "taker_buy_quote": 21408.44743}, {"ts": 1773707520000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 74569.6, "quote_volume": 9140.89845, "trades": 92, "taker_buy_volume": 30975.9, "taker_buy_quote": 3796.40126}, {"ts": 1773707580000, "open": 0.1227, "high": 0.1228, "low": 0.1225, "close": 0.1225, "volume": 56316.4, "quote_volume": 6909.76449, "trades": 205, "taker_buy_volume": 29678.3, "taker_buy_quote": 3642.02758}, {"ts": 1773707640000, "open": 0.1224, "high": 0.123, "low": 0.1224, "close": 0.123, "volume": 110680.5, "quote_volume": 13585.12238, "trades": 143, "taker_buy_volume": 61860.3, "taker_buy_quote": 7593.65626}, {"ts": 1773707700000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 86496.2, "quote_volume": 10647.93641, "trades": 104, "taker_buy_volume": 31808.0, "taker_buy_quote": 3915.54512}, {"ts": 1773707760000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 20319.1, "quote_volume": 2501.28121, "trades": 36, "taker_buy_volume": 15224.7, "taker_buy_quote": 1874.16057}, {"ts": 1773707820000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 18471.7, "quote_volume": 2272.16426, "trades": 74, "taker_buy_volume": 5431.5, "taker_buy_quote": 668.33522}, {"ts": 1773707880000, "open": 0.123, "high": 0.1236, "low": 0.1228, "close": 0.1235, "volume": 201845.8, "quote_volume": 24872.49885, "trades": 285, "taker_buy_volume": 120493.4, "taker_buy_quote": 14840.5951}, {"ts": 1773707940000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 93627.3, "quote_volume": 11557.95113, "trades": 242, "taker_buy_volume": 42799.3, "taker_buy_quote": 5285.0506}, {"ts": 1773708000000, "open": 0.1234, "high": 0.1234, "low": 0.1228, "close": 0.1229, "volume": 332953.6, "quote_volume": 41016.51636, "trades": 321, "taker_buy_volume": 144730.5, "taker_buy_quote": 17830.77651}, {"ts": 1773708060000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 90007.9, "quote_volume": 11053.12273, "trades": 109, "taker_buy_volume": 30016.8, "taker_buy_quote": 3686.21565}, {"ts": 1773708120000, "open": 0.1229, "high": 0.1232, "low": 0.1229, "close": 0.123, "volume": 18891.7, "quote_volume": 2324.33225, "trades": 132, "taker_buy_volume": 14929.9, "taker_buy_quote": 1837.08814}, {"ts": 1773708180000, "open": 0.1229, "high": 0.1235, "low": 0.1228, "close": 0.1233, "volume": 232841.0, "quote_volume": 28699.13661, "trades": 239, "taker_buy_volume": 140653.8, "taker_buy_quote": 17334.71036}, {"ts": 1773708240000, "open": 0.1233, "high": 0.1236, "low": 0.1232, "close": 0.1232, "volume": 153440.0, "quote_volume": 18939.86578, "trades": 230, "taker_buy_volume": 81109.6, "taker_buy_quote": 10013.37993}, {"ts": 1773708300000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 118485.5, "quote_volume": 14580.49584, "trades": 100, "taker_buy_volume": 33008.6, "taker_buy_quote": 4063.35866}, {"ts": 1773708360000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 50465.0, "quote_volume": 6211.33747, "trades": 98, "taker_buy_volume": 23177.2, "taker_buy_quote": 2852.08586}, {"ts": 1773708420000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 15590.0, "quote_volume": 1922.1908, "trades": 53, "taker_buy_volume": 11870.8, "taker_buy_quote": 1463.62021}, {"ts": 1773708480000, "open": 0.1234, "high": 0.1238, "low": 0.1234, "close": 0.1236, "volume": 158516.2, "quote_volume": 19594.84205, "trades": 223, "taker_buy_volume": 98923.6, "taker_buy_quote": 12228.60208}, {"ts": 1773708540000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 22117.0, "quote_volume": 2734.72759, "trades": 80, "taker_buy_volume": 2929.7, "taker_buy_quote": 362.29767}, {"ts": 1773708600000, "open": 0.1236, "high": 0.1236, "low": 0.123, "close": 0.1231, "volume": 146170.5, "quote_volume": 18001.19515, "trades": 180, "taker_buy_volume": 54853.9, "taker_buy_quote": 6755.96471}, {"ts": 1773708660000, "open": 0.1231, "high": 0.1235, "low": 0.1231, "close": 0.1235, "volume": 130700.2, "quote_volume": 16111.73222, "trades": 221, "taker_buy_volume": 81977.2, "taker_buy_quote": 10105.79499}, {"ts": 1773708720000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 71427.5, "quote_volume": 8818.08423, "trades": 134, "taker_buy_volume": 20158.5, "taker_buy_quote": 2489.34287}, {"ts": 1773708780000, "open": 0.1233, "high": 0.1239, "low": 0.1233, "close": 0.1238, "volume": 141775.1, "quote_volume": 17536.29637, "trades": 238, "taker_buy_volume": 90433.7, "taker_buy_quote": 11181.07997}, {"ts": 1773708840000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 62369.9, "quote_volume": 7728.37797, "trades": 84, "taker_buy_volume": 32388.2, "taker_buy_quote": 4013.65422}, {"ts": 1773708900000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 47547.4, "quote_volume": 5889.89091, "trades": 117, "taker_buy_volume": 18225.0, "taker_buy_quote": 2258.06344}, {"ts": 1773708960000, "open": 0.1239, "high": 0.1241, "low": 0.1235, "close": 0.1239, "volume": 488370.8, "quote_volume": 60464.24356, "trades": 469, "taker_buy_volume": 250327.0, "taker_buy_quote": 31010.84189}, {"ts": 1773709020000, "open": 0.124, "high": 0.1242, "low": 0.1236, "close": 0.1236, "volume": 267247.7, "quote_volume": 33142.79064, "trades": 251, "taker_buy_volume": 102448.1, "taker_buy_quote": 12701.52734}, {"ts": 1773709080000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 195508.5, "quote_volume": 24170.47556, "trades": 125, "taker_buy_volume": 127813.5, "taker_buy_quote": 15801.02358}, {"ts": 1773709140000, "open": 0.1236, "high": 0.1245, "low": 0.1236, "close": 0.1244, "volume": 291883.8, "quote_volume": 36234.10199, "trades": 223, "taker_buy_volume": 207084.1, "taker_buy_quote": 25708.07146}, {"ts": 1773709200000, "open": 0.1244, "high": 0.1249, "low": 0.1242, "close": 0.1247, "volume": 395791.5, "quote_volume": 49315.79381, "trades": 542, "taker_buy_volume": 229109.9, "taker_buy_quote": 28551.07739}, {"ts": 1773709260000, "open": 0.1247, "high": 0.1252, "low": 0.1246, "close": 0.1251, "volume": 436061.0, "quote_volume": 54508.92598, "trades": 360, "taker_buy_volume": 226982.1, "taker_buy_quote": 28374.46645}, {"ts": 1773709320000, "open": 0.1252, "high": 0.1253, "low": 0.1248, "close": 0.125, "volume": 426638.6, "quote_volume": 53367.31512, "trades": 380, "taker_buy_volume": 111258.7, "taker_buy_quote": 13917.39806}, {"ts": 1773709380000, "open": 0.1251, "high": 0.1251, "low": 0.1247, "close": 0.1247, "volume": 205006.4, "quote_volume": 25612.75081, "trades": 358, "taker_buy_volume": 62302.9, "taker_buy_quote": 7784.12887}, {"ts": 1773709440000, "open": 0.1246, "high": 0.1248, "low": 0.1243, "close": 0.1247, "volume": 187075.3, "quote_volume": 23312.41846, "trades": 253, "taker_buy_volume": 61202.3, "taker_buy_quote": 7621.0591}, {"ts": 1773709500000, "open": 0.1247, "high": 0.125, "low": 0.1244, "close": 0.1249, "volume": 302525.6, "quote_volume": 37721.01587, "trades": 423, "taker_buy_volume": 161741.8, "taker_buy_quote": 20161.58273}, {"ts": 1773709560000, "open": 0.1249, "high": 0.1253, "low": 0.1249, "close": 0.1253, "volume": 105570.5, "quote_volume": 13218.27959, "trades": 146, "taker_buy_volume": 53295.0, "taker_buy_quote": 6675.60208}, {"ts": 1773709620000, "open": 0.1252, "high": 0.1254, "low": 0.1249, "close": 0.1254, "volume": 62976.3, "quote_volume": 7877.3095, "trades": 147, "taker_buy_volume": 26666.9, "taker_buy_quote": 3337.35786}, {"ts": 1773709680000, "open": 0.1255, "high": 0.1258, "low": 0.1254, "close": 0.1255, "volume": 123858.4, "quote_volume": 15557.55551, "trades": 196, "taker_buy_volume": 53428.4, "taker_buy_quote": 6709.61719}, {"ts": 1773709740000, "open": 0.1256, "high": 0.1257, "low": 0.1251, "close": 0.1255, "volume": 382154.6, "quote_volume": 47925.08002, "trades": 444, "taker_buy_volume": 164608.8, "taker_buy_quote": 20659.09522}, {"ts": 1773709800000, "open": 0.1255, "high": 0.1259, "low": 0.1254, "close": 0.1258, "volume": 198206.5, "quote_volume": 24915.91721, "trades": 353, "taker_buy_volume": 65899.4, "taker_buy_quote": 8280.45812}, {"ts": 1773709860000, "open": 0.1258, "high": 0.1258, "low": 0.1254, "close": 0.1255, "volume": 98200.9, "quote_volume": 12329.50703, "trades": 256, "taker_buy_volume": 55733.4, "taker_buy_quote": 6996.81275}, {"ts": 1773709920000, "open": 0.1255, "high": 0.126, "low": 0.1248, "close": 0.1258, "volume": 1063021.5, "quote_volume": 133287.90815, "trades": 940, "taker_buy_volume": 816303.5, "taker_buy_quote": 102338.01624}, {"ts": 1773709980000, "open": 0.1258, "high": 0.1264, "low": 0.1257, "close": 0.1259, "volume": 411104.8, "quote_volume": 51818.11456, "trades": 528, "taker_buy_volume": 224909.5, "taker_buy_quote": 28350.76695}, {"ts": 1773710040000, "open": 0.1259, "high": 0.1262, "low": 0.1254, "close": 0.1259, "volume": 708513.1, "quote_volume": 89158.48736, "trades": 788, "taker_buy_volume": 338255.3, "taker_buy_quote": 42570.2542}, {"ts": 1773710100000, "open": 0.1259, "high": 0.1261, "low": 0.125, "close": 0.1255, "volume": 609348.5, "quote_volume": 76457.69719, "trades": 701, "taker_buy_volume": 305635.2, "taker_buy_quote": 38352.46167}, {"ts": 1773710160000, "open": 0.1254, "high": 0.1254, "low": 0.125, "close": 0.125, "volume": 239621.8, "quote_volume": 30004.03057, "trades": 442, "taker_buy_volume": 71594.1, "taker_buy_quote": 8966.92449}, {"ts": 1773710220000, "open": 0.125, "high": 0.1254, "low": 0.125, "close": 0.1253, "volume": 117399.7, "quote_volume": 14695.04729, "trades": 232, "taker_buy_volume": 68318.3, "taker_buy_quote": 8551.32551}, {"ts": 1773710280000, "open": 0.1252, "high": 0.1252, "low": 0.1248, "close": 0.1251, "volume": 150598.9, "quote_volume": 18822.7962, "trades": 227, "taker_buy_volume": 77296.7, "taker_buy_quote": 9659.68892}, {"ts": 1773710340000, "open": 0.125, "high": 0.1256, "low": 0.125, "close": 0.1254, "volume": 190900.4, "quote_volume": 23957.65198, "trades": 223, "taker_buy_volume": 113874.4, "taker_buy_quote": 14289.82882}, {"ts": 1773710400000, "open": 0.1254, "high": 0.1255, "low": 0.1248, "close": 0.1251, "volume": 357964.8, "quote_volume": 44812.00436, "trades": 491, "taker_buy_volume": 165137.0, "taker_buy_quote": 20661.16875}, {"ts": 1773710460000, "open": 0.1251, "high": 0.1252, "low": 0.1246, "close": 0.1247, "volume": 161430.8, "quote_volume": 20158.36213, "trades": 162, "taker_buy_volume": 48584.7, "taker_buy_quote": 6064.90383}, {"ts": 1773710520000, "open": 0.1247, "high": 0.1247, "low": 0.124, "close": 0.1244, "volume": 91931.7, "quote_volume": 11431.20958, "trades": 256, "taker_buy_volume": 34849.4, "taker_buy_quote": 4330.97746}, {"ts": 1773710580000, "open": 0.1243, "high": 0.1249, "low": 0.1243, "close": 0.1247, "volume": 220178.9, "quote_volume": 27448.26086, "trades": 179, "taker_buy_volume": 137134.6, "taker_buy_quote": 17094.61936}, {"ts": 1773710640000, "open": 0.1246, "high": 0.1247, "low": 0.1243, "close": 0.1245, "volume": 89487.0, "quote_volume": 11141.10188, "trades": 148, "taker_buy_volume": 58365.0, "taker_buy_quote": 7266.59299}, {"ts": 1773710700000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 114400.5, "quote_volume": 14241.95935, "trades": 158, "taker_buy_volume": 61300.1, "taker_buy_quote": 7632.31499}, {"ts": 1773710760000, "open": 0.1243, "high": 0.1246, "low": 0.1243, "close": 0.1246, "volume": 31038.8, "quote_volume": 3863.21668, "trades": 70, "taker_buy_volume": 13133.9, "taker_buy_quote": 1634.98952}, {"ts": 1773710820000, "open": 0.1245, "high": 0.1245, "low": 0.124, "close": 0.124, "volume": 129885.1, "quote_volume": 16141.69966, "trades": 189, "taker_buy_volume": 57872.6, "taker_buy_quote": 7193.95856}, {"ts": 1773710880000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 105282.4, "quote_volume": 13066.83957, "trades": 108, "taker_buy_volume": 37909.1, "taker_buy_quote": 4706.92193}, {"ts": 1773710940000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 6666.1, "quote_volume": 828.58005, "trades": 58, "taker_buy_volume": 4703.5, "taker_buy_quote": 584.80584}, {"ts": 1773711000000, "open": 0.1245, "high": 0.1245, "low": 0.124, "close": 0.1244, "volume": 197557.0, "quote_volume": 24528.05743, "trades": 240, "taker_buy_volume": 60812.9, "taker_buy_quote": 7546.44468}, {"ts": 1773711060000, "open": 0.1243, "high": 0.1244, "low": 0.1241, "close": 0.1242, "volume": 217065.3, "quote_volume": 26975.95376, "trades": 220, "taker_buy_volume": 130620.0, "taker_buy_quote": 16234.25173}, {"ts": 1773711120000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 40478.0, "quote_volume": 5028.75004, "trades": 54, "taker_buy_volume": 19273.2, "taker_buy_quote": 2393.77431}, {"ts": 1773711180000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 87989.9, "quote_volume": 10933.70865, "trades": 58, "taker_buy_volume": 62632.2, "taker_buy_quote": 7782.97137}, {"ts": 1773711240000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 103419.4, "quote_volume": 12849.60818, "trades": 256, "taker_buy_volume": 92070.1, "taker_buy_quote": 11439.28954}, {"ts": 1773711300000, "open": 0.1243, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 111383.2, "quote_volume": 13857.65955, "trades": 143, "taker_buy_volume": 48893.0, "taker_buy_quote": 6081.33347}, {"ts": 1773711360000, "open": 0.1244, "high": 0.1244, "low": 0.1238, "close": 0.124, "volume": 153211.4, "quote_volume": 19000.61675, "trades": 281, "taker_buy_volume": 67355.7, "taker_buy_quote": 8353.30305}, {"ts": 1773711420000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 85947.2, "quote_volume": 10649.05655, "trades": 133, "taker_buy_volume": 34418.7, "taker_buy_quote": 4264.70074}, {"ts": 1773711480000, "open": 0.1238, "high": 0.1245, "low": 0.1237, "close": 0.1244, "volume": 133466.3, "quote_volume": 16558.8269, "trades": 223, "taker_buy_volume": 82708.0, "taker_buy_quote": 10260.92877}, {"ts": 1773711540000, "open": 0.1243, "high": 0.1245, "low": 0.1242, "close": 0.1243, "volume": 72291.7, "quote_volume": 8988.00808, "trades": 141, "taker_buy_volume": 32137.6, "taker_buy_quote": 3996.15022}, {"ts": 1773711600000, "open": 0.1243, "high": 0.1245, "low": 0.124, "close": 0.1242, "volume": 178981.7, "quote_volume": 22236.16879, "trades": 198, "taker_buy_volume": 46081.8, "taker_buy_quote": 5728.282}, {"ts": 1773711660000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 67917.0, "quote_volume": 8429.54393, "trades": 89, "taker_buy_volume": 29149.8, "taker_buy_quote": 3617.60518}, {"ts": 1773711720000, "open": 0.1242, "high": 0.1242, "low": 0.1238, "close": 0.124, "volume": 307548.9, "quote_volume": 38136.99941, "trades": 252, "taker_buy_volume": 55952.1, "taker_buy_quote": 6936.88509}, {"ts": 1773711780000, "open": 0.1239, "high": 0.124, "low": 0.1237, "close": 0.1239, "volume": 155341.0, "quote_volume": 19233.86239, "trades": 180, "taker_buy_volume": 82418.8, "taker_buy_quote": 10205.25379}, {"ts": 1773711840000, "open": 0.1239, "high": 0.1242, "low": 0.1237, "close": 0.1241, "volume": 348815.4, "quote_volume": 43224.33075, "trades": 239, "taker_buy_volume": 167157.4, "taker_buy_quote": 20729.96464}, {"ts": 1773711900000, "open": 0.1241, "high": 0.1241, "low": 0.1232, "close": 0.1234, "volume": 303699.4, "quote_volume": 37512.95909, "trades": 326, "taker_buy_volume": 141245.2, "taker_buy_quote": 17439.60062}, {"ts": 1773711960000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 66928.0, "quote_volume": 8269.7109, "trades": 248, "taker_buy_volume": 27234.6, "taker_buy_quote": 3365.38902}, {"ts": 1773712020000, "open": 0.1237, "high": 0.1242, "low": 0.1237, "close": 0.124, "volume": 170492.1, "quote_volume": 21139.88739, "trades": 368, "taker_buy_volume": 81124.2, "taker_buy_quote": 10061.65734}, {"ts": 1773712080000, "open": 0.1241, "high": 0.1242, "low": 0.1236, "close": 0.1236, "volume": 202477.4, "quote_volume": 25094.38327, "trades": 178, "taker_buy_volume": 113889.8, "taker_buy_quote": 14112.56331}, {"ts": 1773712140000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 53023.5, "quote_volume": 6553.62272, "trades": 59, "taker_buy_volume": 23705.5, "taker_buy_quote": 2929.9998}, {"ts": 1773712200000, "open": 0.1237, "high": 0.1238, "low": 0.1235, "close": 0.1235, "volume": 177299.0, "quote_volume": 21919.63469, "trades": 119, "taker_buy_volume": 67875.5, "taker_buy_quote": 8394.73211}, {"ts": 1773712260000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 118973.6, "quote_volume": 14698.77181, "trades": 73, "taker_buy_volume": 75131.3, "taker_buy_quote": 9284.19399}, {"ts": 1773712320000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 78870.4, "quote_volume": 9733.96851, "trades": 91, "taker_buy_volume": 40459.0, "taker_buy_quote": 4993.80509}, {"ts": 1773712380000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 25266.2, "quote_volume": 3117.84908, "trades": 31, "taker_buy_volume": 2836.6, "taker_buy_quote": 350.03644}, {"ts": 1773712440000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 141023.3, "quote_volume": 17414.4054, "trades": 133, "taker_buy_volume": 48590.2, "taker_buy_quote": 6002.61804}, {"ts": 1773712500000, "open": 0.1235, "high": 0.1238, "low": 0.1235, "close": 0.1237, "volume": 73239.6, "quote_volume": 9060.35194, "trades": 92, "taker_buy_volume": 32542.1, "taker_buy_quote": 4024.38644}, {"ts": 1773712560000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 65772.5, "quote_volume": 8151.79769, "trades": 85, "taker_buy_volume": 25262.3, "taker_buy_quote": 3131.95834}, {"ts": 1773712620000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 101189.3, "quote_volume": 12561.55833, "trades": 306, "taker_buy_volume": 58554.4, "taker_buy_quote": 7269.79703}, {"ts": 1773712680000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 37968.5, "quote_volume": 4711.89085, "trades": 59, "taker_buy_volume": 13033.9, "taker_buy_quote": 1617.50699}, {"ts": 1773712740000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 106447.6, "quote_volume": 13207.13324, "trades": 101, "taker_buy_volume": 40865.3, "taker_buy_quote": 5071.73915}, {"ts": 1773712800000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 36374.1, "quote_volume": 4516.17354, "trades": 61, "taker_buy_volume": 15979.0, "taker_buy_quote": 1983.4635}, {"ts": 1773712860000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 22806.7, "quote_volume": 2837.02987, "trades": 35, "taker_buy_volume": 5389.3, "taker_buy_quote": 670.30531}, {"ts": 1773712920000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 131802.0, "quote_volume": 16397.08655, "trades": 126, "taker_buy_volume": 60484.1, "taker_buy_quote": 7522.49978}, {"ts": 1773712980000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 98289.7, "quote_volume": 12231.02643, "trades": 485, "taker_buy_volume": 49622.7, "taker_buy_quote": 6174.0493}, {"ts": 1773713040000, "open": 0.1245, "high": 0.1245, "low": 0.124, "close": 0.124, "volume": 131348.4, "quote_volume": 16319.18833, "trades": 102, "taker_buy_volume": 30578.8, "taker_buy_quote": 3803.97752}, {"ts": 1773713100000, "open": 0.124, "high": 0.1241, "low": 0.1237, "close": 0.1237, "volume": 195410.1, "quote_volume": 24192.42057, "trades": 115, "taker_buy_volume": 75408.8, "taker_buy_quote": 9345.56668}, {"ts": 1773713160000, "open": 0.1236, "high": 0.1236, "low": 0.123, "close": 0.1233, "volume": 1151177.1, "quote_volume": 141935.42867, "trades": 446, "taker_buy_volume": 227703.1, "taker_buy_quote": 28082.35622}, {"ts": 1773713220000, "open": 0.1233, "high": 0.1234, "low": 0.1222, "close": 0.1225, "volume": 690359.1, "quote_volume": 84724.05102, "trades": 429, "taker_buy_volume": 139295.8, "taker_buy_quote": 17141.1081}, {"ts": 1773713280000, "open": 0.1225, "high": 0.1227, "low": 0.1223, "close": 0.1227, "volume": 89208.7, "quote_volume": 10914.15613, "trades": 125, "taker_buy_volume": 34925.0, "taker_buy_quote": 4273.19488}, {"ts": 1773713340000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 123833.0, "quote_volume": 15193.25504, "trades": 122, "taker_buy_volume": 58442.1, "taker_buy_quote": 7171.83617}, {"ts": 1773713400000, "open": 0.1226, "high": 0.1229, "low": 0.1226, "close": 0.1228, "volume": 59607.8, "quote_volume": 7315.98794, "trades": 111, "taker_buy_volume": 38595.4, "taker_buy_quote": 4737.11779}, {"ts": 1773713460000, "open": 0.1228, "high": 0.1232, "low": 0.1228, "close": 0.1231, "volume": 157861.2, "quote_volume": 19426.79795, "trades": 152, "taker_buy_volume": 91570.3, "taker_buy_quote": 11269.9536}, {"ts": 1773713520000, "open": 0.1231, "high": 0.1234, "low": 0.1229, "close": 0.1234, "volume": 139872.2, "quote_volume": 17208.99023, "trades": 122, "taker_buy_volume": 38467.8, "taker_buy_quote": 4735.52689}, {"ts": 1773713580000, "open": 0.1234, "high": 0.1236, "low": 0.1233, "close": 0.1236, "volume": 111961.9, "quote_volume": 13821.57023, "trades": 102, "taker_buy_volume": 53884.6, "taker_buy_quote": 6654.85966}, {"ts": 1773713640000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 60757.7, "quote_volume": 7507.12682, "trades": 60, "taker_buy_volume": 16718.2, "taker_buy_quote": 2066.33868}, {"ts": 1773713700000, "open": 0.1235, "high": 0.1238, "low": 0.1235, "close": 0.1236, "volume": 195849.4, "quote_volume": 24225.41236, "trades": 142, "taker_buy_volume": 109458.0, "taker_buy_quote": 13539.20391}, {"ts": 1773713760000, "open": 0.1236, "high": 0.1239, "low": 0.1236, "close": 0.1239, "volume": 29125.4, "quote_volume": 3601.61747, "trades": 46, "taker_buy_volume": 12822.1, "taker_buy_quote": 1586.2802}, {"ts": 1773713820000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 29814.0, "quote_volume": 3698.66635, "trades": 124, "taker_buy_volume": 17927.6, "taker_buy_quote": 2224.28353}, {"ts": 1773713880000, "open": 0.1241, "high": 0.1241, "low": 0.1238, "close": 0.1239, "volume": 68552.6, "quote_volume": 8489.0186, "trades": 66, "taker_buy_volume": 28431.5, "taker_buy_quote": 3520.86456}, {"ts": 1773713940000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.124, "volume": 34645.2, "quote_volume": 4292.73628, "trades": 86, "taker_buy_volume": 15756.4, "taker_buy_quote": 1952.5267}, {"ts": 1773714000000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 35467.2, "quote_volume": 4397.35291, "trades": 48, "taker_buy_volume": 18097.6, "taker_buy_quote": 2243.79055}, {"ts": 1773714060000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 54367.0, "quote_volume": 6736.67183, "trades": 72, "taker_buy_volume": 28404.7, "taker_buy_quote": 3519.59194}, {"ts": 1773714120000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 39876.2, "quote_volume": 4937.0421, "trades": 41, "taker_buy_volume": 7050.3, "taker_buy_quote": 873.83793}, {"ts": 1773714180000, "open": 0.1237, "high": 0.1237, "low": 0.1231, "close": 0.1232, "volume": 149644.8, "quote_volume": 18455.94031, "trades": 156, "taker_buy_volume": 60552.9, "taker_buy_quote": 7473.40518}, {"ts": 1773714240000, "open": 0.1233, "high": 0.1234, "low": 0.123, "close": 0.123, "volume": 90327.5, "quote_volume": 11122.08889, "trades": 101, "taker_buy_volume": 13634.7, "taker_buy_quote": 1678.61446}, {"ts": 1773714300000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 29777.4, "quote_volume": 3664.11851, "trades": 42, "taker_buy_volume": 15448.6, "taker_buy_quote": 1901.67611}, {"ts": 1773714360000, "open": 0.1229, "high": 0.1235, "low": 0.1228, "close": 0.1233, "volume": 386236.4, "quote_volume": 47586.7434, "trades": 342, "taker_buy_volume": 267122.2, "taker_buy_quote": 32893.98243}, {"ts": 1773714420000, "open": 0.1233, "high": 0.1237, "low": 0.123, "close": 0.1235, "volume": 480857.0, "quote_volume": 59287.75395, "trades": 440, "taker_buy_volume": 297241.2, "taker_buy_quote": 36662.44492}, {"ts": 1773714480000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 174837.5, "quote_volume": 21574.77197, "trades": 110, "taker_buy_volume": 72595.6, "taker_buy_quote": 8958.03143}, {"ts": 1773714540000, "open": 0.1233, "high": 0.1234, "low": 0.1228, "close": 0.1229, "volume": 214352.6, "quote_volume": 26382.27979, "trades": 195, "taker_buy_volume": 81582.1, "taker_buy_quote": 10040.19099}, {"ts": 1773714600000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 51461.8, "quote_volume": 6323.55124, "trades": 73, "taker_buy_volume": 32992.1, "taker_buy_quote": 4054.64989}, {"ts": 1773714660000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 26361.8, "quote_volume": 3241.47816, "trades": 64, "taker_buy_volume": 15733.4, "taker_buy_quote": 1934.58799}, {"ts": 1773714720000, "open": 0.1229, "high": 0.1229, "low": 0.122, "close": 0.1223, "volume": 1581925.0, "quote_volume": 193265.40201, "trades": 499, "taker_buy_volume": 858297.9, "taker_buy_quote": 104824.91803}, {"ts": 1773714780000, "open": 0.1223, "high": 0.1225, "low": 0.1221, "close": 0.1225, "volume": 154514.0, "quote_volume": 18893.58512, "trades": 228, "taker_buy_volume": 49234.1, "taker_buy_quote": 6023.91636}, {"ts": 1773714840000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 59160.9, "quote_volume": 7241.9571, "trades": 81, "taker_buy_volume": 31826.4, "taker_buy_quote": 3896.26122}, {"ts": 1773714900000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 60794.7, "quote_volume": 7432.90808, "trades": 117, "taker_buy_volume": 25161.4, "taker_buy_quote": 3076.28705}, {"ts": 1773714960000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 67910.6, "quote_volume": 8302.20814, "trades": 328, "taker_buy_volume": 39058.7, "taker_buy_quote": 4775.59382}, {"ts": 1773715020000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 41426.1, "quote_volume": 5068.28514, "trades": 137, "taker_buy_volume": 25896.8, "taker_buy_quote": 3168.0118}, {"ts": 1773715080000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 90487.4, "quote_volume": 11052.85844, "trades": 83, "taker_buy_volume": 41798.0, "taker_buy_quote": 5105.37121}, {"ts": 1773715140000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 164028.9, "quote_volume": 20028.3804, "trades": 158, "taker_buy_volume": 65876.0, "taker_buy_quote": 8044.07526}, {"ts": 1773715200000, "open": 0.122, "high": 0.122, "low": 0.1214, "close": 0.1215, "volume": 149484.8, "quote_volume": 18198.81404, "trades": 161, "taker_buy_volume": 48527.4, "taker_buy_quote": 5903.94399}, {"ts": 1773715260000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 29557.1, "quote_volume": 3594.71246, "trades": 58, "taker_buy_volume": 7016.5, "taker_buy_quote": 853.05478}, {"ts": 1773715320000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 26860.8, "quote_volume": 3269.39304, "trades": 38, "taker_buy_volume": 6651.3, "taker_buy_quote": 809.89689}, {"ts": 1773715380000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 110986.4, "quote_volume": 13511.22759, "trades": 408, "taker_buy_volume": 31378.1, "taker_buy_quote": 3820.87096}, {"ts": 1773715440000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 44565.6, "quote_volume": 5425.64279, "trades": 216, "taker_buy_volume": 17074.6, "taker_buy_quote": 2078.53839}, {"ts": 1773715500000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 75251.6, "quote_volume": 9147.46301, "trades": 174, "taker_buy_volume": 49473.5, "taker_buy_quote": 6014.31982}, {"ts": 1773715560000, "open": 0.1217, "high": 0.1218, "low": 0.1215, "close": 0.1215, "volume": 71185.1, "quote_volume": 8661.40326, "trades": 156, "taker_buy_volume": 19721.0, "taker_buy_quote": 2396.72254}, {"ts": 1773715620000, "open": 0.1215, "high": 0.1215, "low": 0.1211, "close": 0.1212, "volume": 332005.3, "quote_volume": 40241.18432, "trades": 229, "taker_buy_volume": 181159.7, "taker_buy_quote": 21955.8945}, {"ts": 1773715680000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 102989.6, "quote_volume": 12473.63213, "trades": 70, "taker_buy_volume": 91972.1, "taker_buy_quote": 11139.01588}, {"ts": 1773715740000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 135260.2, "quote_volume": 16393.48802, "trades": 177, "taker_buy_volume": 54669.9, "taker_buy_quote": 6625.99188}, {"ts": 1773715800000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 40962.3, "quote_volume": 4964.63984, "trades": 66, "taker_buy_volume": 7908.6, "taker_buy_quote": 958.5314}, {"ts": 1773715860000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 86657.7, "quote_volume": 10519.5342, "trades": 200, "taker_buy_volume": 60701.7, "taker_buy_quote": 7369.11064}, {"ts": 1773715920000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 33878.0, "quote_volume": 4109.51935, "trades": 80, "taker_buy_volume": 16888.2, "taker_buy_quote": 2048.65661}, {"ts": 1773715980000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 43692.9, "quote_volume": 5300.26705, "trades": 51, "taker_buy_volume": 18781.8, "taker_buy_quote": 2278.34731}, {"ts": 1773716040000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 67459.7, "quote_volume": 8196.87755, "trades": 231, "taker_buy_volume": 46097.4, "taker_buy_quote": 5602.1121}, {"ts": 1773716100000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 9461.8, "quote_volume": 1148.64879, "trades": 30, "taker_buy_volume": 4568.2, "taker_buy_quote": 554.57948}, {"ts": 1773716160000, "open": 0.1214, "high": 0.1215, "low": 0.1212, "close": 0.1213, "volume": 67411.6, "quote_volume": 8176.41839, "trades": 87, "taker_buy_volume": 48186.7, "taker_buy_quote": 5844.79019}, {"ts": 1773716220000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 96518.4, "quote_volume": 11707.68192, "trades": 149, "taker_buy_volume": 14483.9, "taker_buy_quote": 1756.89707}, {"ts": 1773716280000, "open": 0.1213, "high": 0.1215, "low": 0.1212, "close": 0.1213, "volume": 60318.4, "quote_volume": 7319.90257, "trades": 87, "taker_buy_volume": 30381.3, "taker_buy_quote": 3687.30508}, {"ts": 1773716340000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 67616.0, "quote_volume": 8199.29936, "trades": 75, "taker_buy_volume": 26756.8, "taker_buy_quote": 3244.90691}, {"ts": 1773716400000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 108478.7, "quote_volume": 13152.46026, "trades": 102, "taker_buy_volume": 20183.0, "taker_buy_quote": 2446.95959}, {"ts": 1773716460000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 201956.9, "quote_volume": 24524.9451, "trades": 194, "taker_buy_volume": 100373.0, "taker_buy_quote": 12187.54654}, {"ts": 1773716520000, "open": 0.1215, "high": 0.1217, "low": 0.1212, "close": 0.1214, "volume": 122309.9, "quote_volume": 14846.53259, "trades": 193, "taker_buy_volume": 61837.4, "taker_buy_quote": 7505.3828}, {"ts": 1773716580000, "open": 0.1214, "high": 0.1217, "low": 0.1214, "close": 0.1217, "volume": 15811.4, "quote_volume": 1921.05, "trades": 99, "taker_buy_volume": 13081.7, "taker_buy_quote": 1589.60348}, {"ts": 1773716640000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 35373.0, "quote_volume": 4299.72404, "trades": 63, "taker_buy_volume": 3430.6, "taker_buy_quote": 417.25366}, {"ts": 1773716700000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 40712.9, "quote_volume": 4942.65716, "trades": 85, "taker_buy_volume": 35286.6, "taker_buy_quote": 4283.96833}, {"ts": 1773716760000, "open": 0.1212, "high": 0.1216, "low": 0.1212, "close": 0.1215, "volume": 51965.9, "quote_volume": 6310.26461, "trades": 114, "taker_buy_volume": 26566.4, "taker_buy_quote": 3224.79494}, {"ts": 1773716820000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 9031.6, "quote_volume": 1097.12832, "trades": 32, "taker_buy_volume": 817.2, "taker_buy_quote": 99.28664}, {"ts": 1773716880000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 12003.1, "quote_volume": 1457.38147, "trades": 38, "taker_buy_volume": 6609.0, "taker_buy_quote": 802.40244}, {"ts": 1773716940000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 38582.8, "quote_volume": 4691.44199, "trades": 50, "taker_buy_volume": 24468.8, "taker_buy_quote": 2975.46056}, {"ts": 1773717000000, "open": 0.1215, "high": 0.1215, "low": 0.1212, "close": 0.1212, "volume": 63062.6, "quote_volume": 7647.30827, "trades": 71, "taker_buy_volume": 20309.7, "taker_buy_quote": 2461.878}, {"ts": 1773717060000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 142179.3, "quote_volume": 17256.46732, "trades": 140, "taker_buy_volume": 110589.0, "taker_buy_quote": 13422.35737}, {"ts": 1773717120000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 67755.5, "quote_volume": 8224.15843, "trades": 71, "taker_buy_volume": 26392.8, "taker_buy_quote": 3204.03466}, {"ts": 1773717180000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 48476.8, "quote_volume": 5889.88312, "trades": 127, "taker_buy_volume": 35130.2, "taker_buy_quote": 4268.70128}, {"ts": 1773717240000, "open": 0.1215, "high": 0.1217, "low": 0.1213, "close": 0.1217, "volume": 164361.7, "quote_volume": 19988.60067, "trades": 166, "taker_buy_volume": 116970.8, "taker_buy_quote": 14224.02604}, {"ts": 1773717300000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 89983.7, "quote_volume": 10960.01479, "trades": 163, "taker_buy_volume": 83139.5, "taker_buy_quote": 10126.52473}, {"ts": 1773717360000, "open": 0.1218, "high": 0.1218, "low": 0.1214, "close": 0.1215, "volume": 88255.9, "quote_volume": 10725.16833, "trades": 222, "taker_buy_volume": 22967.6, "taker_buy_quote": 2790.66288}, {"ts": 1773717420000, "open": 0.1216, "high": 0.1217, "low": 0.1213, "close": 0.1213, "volume": 91048.3, "quote_volume": 11055.17257, "trades": 260, "taker_buy_volume": 73776.0, "taker_buy_quote": 8958.93439}, {"ts": 1773717480000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 52066.5, "quote_volume": 6322.29508, "trades": 116, "taker_buy_volume": 19667.3, "taker_buy_quote": 2386.94024}, {"ts": 1773717540000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 16176.3, "quote_volume": 1966.0025, "trades": 47, "taker_buy_volume": 8773.3, "taker_buy_quote": 1066.538}, {"ts": 1773717600000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 30353.8, "quote_volume": 3685.45911, "trades": 38, "taker_buy_volume": 17080.5, "taker_buy_quote": 2074.36876}, {"ts": 1773717660000, "open": 0.1214, "high": 0.1215, "low": 0.1212, "close": 0.1212, "volume": 23419.0, "quote_volume": 2842.26825, "trades": 45, "taker_buy_volume": 2562.0, "taker_buy_quote": 311.00702}, {"ts": 1773717720000, "open": 0.1212, "high": 0.1212, "low": 0.1208, "close": 0.121, "volume": 581835.2, "quote_volume": 70438.32716, "trades": 414, "taker_buy_volume": 69220.1, "taker_buy_quote": 8376.88348}, {"ts": 1773717780000, "open": 0.121, "high": 0.1213, "low": 0.121, "close": 0.1213, "volume": 60806.5, "quote_volume": 7368.40097, "trades": 115, "taker_buy_volume": 27922.1, "taker_buy_quote": 3385.70318}, {"ts": 1773717840000, "open": 0.1213, "high": 0.1216, "low": 0.1213, "close": 0.1214, "volume": 68239.3, "quote_volume": 8284.64208, "trades": 84, "taker_buy_volume": 39312.9, "taker_buy_quote": 4773.22875}, {"ts": 1773717900000, "open": 0.1215, "high": 0.1219, "low": 0.1214, "close": 0.1219, "volume": 82989.9, "quote_volume": 10085.74197, "trades": 147, "taker_buy_volume": 49825.5, "taker_buy_quote": 6055.52835}, {"ts": 1773717960000, "open": 0.1219, "high": 0.122, "low": 0.1216, "close": 0.1218, "volume": 465964.7, "quote_volume": 56701.78592, "trades": 172, "taker_buy_volume": 32596.3, "taker_buy_quote": 3971.30342}, {"ts": 1773718020000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 23944.6, "quote_volume": 2913.68509, "trades": 82, "taker_buy_volume": 19506.3, "taker_buy_quote": 2373.8322}, {"ts": 1773718080000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 53650.8, "quote_volume": 6529.29789, "trades": 60, "taker_buy_volume": 35230.6, "taker_buy_quote": 4287.6506}, {"ts": 1773718140000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 41563.3, "quote_volume": 5066.74717, "trades": 161, "taker_buy_volume": 29362.0, "taker_buy_quote": 3579.50197}, {"ts": 1773718200000, "open": 0.1219, "high": 0.1219, "low": 0.1216, "close": 0.1216, "volume": 111572.5, "quote_volume": 13580.46965, "trades": 189, "taker_buy_volume": 68657.0, "taker_buy_quote": 8356.39403}, {"ts": 1773718260000, "open": 0.1216, "high": 0.1218, "low": 0.1215, "close": 0.1218, "volume": 149611.4, "quote_volume": 18192.09724, "trades": 269, "taker_buy_volume": 74318.8, "taker_buy_quote": 9038.86692}, {"ts": 1773718320000, "open": 0.1217, "high": 0.1221, "low": 0.1217, "close": 0.1219, "volume": 40219.2, "quote_volume": 4902.42838, "trades": 230, "taker_buy_volume": 19669.8, "taker_buy_quote": 2399.0695}, {"ts": 1773718380000, "open": 0.1219, "high": 0.122, "low": 0.1213, "close": 0.1213, "volume": 43712.3, "quote_volume": 5314.97464, "trades": 147, "taker_buy_volume": 14851.1, "taker_buy_quote": 1803.38375}, {"ts": 1773718440000, "open": 0.1213, "high": 0.1213, "low": 0.121, "close": 0.1212, "volume": 189659.4, "quote_volume": 22982.67699, "trades": 277, "taker_buy_volume": 67036.5, "taker_buy_quote": 8122.23914}, {"ts": 1773718500000, "open": 0.1213, "high": 0.1215, "low": 0.1212, "close": 0.1212, "volume": 193100.3, "quote_volume": 23437.09286, "trades": 223, "taker_buy_volume": 100263.0, "taker_buy_quote": 12171.46527}, {"ts": 1773718560000, "open": 0.1212, "high": 0.1216, "low": 0.1212, "close": 0.1214, "volume": 97504.5, "quote_volume": 11832.15255, "trades": 339, "taker_buy_volume": 77811.6, "taker_buy_quote": 9444.15967}, {"ts": 1773718620000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 63806.6, "quote_volume": 7756.37194, "trades": 172, "taker_buy_volume": 17942.7, "taker_buy_quote": 2180.37708}, {"ts": 1773718680000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 19339.8, "quote_volume": 2347.2401, "trades": 103, "taker_buy_volume": 10849.3, "taker_buy_quote": 1316.82814}, {"ts": 1773718740000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 32214.8, "quote_volume": 3907.79418, "trades": 89, "taker_buy_volume": 8080.9, "taker_buy_quote": 980.30029}, {"ts": 1773718800000, "open": 0.1213, "high": 0.1213, "low": 0.1208, "close": 0.1209, "volume": 131560.2, "quote_volume": 15900.76584, "trades": 227, "taker_buy_volume": 48631.1, "taker_buy_quote": 5879.61862}, {"ts": 1773718860000, "open": 0.1209, "high": 0.1209, "low": 0.1203, "close": 0.1204, "volume": 207719.4, "quote_volume": 25059.10646, "trades": 258, "taker_buy_volume": 102512.0, "taker_buy_quote": 12367.90818}, {"ts": 1773718920000, "open": 0.1203, "high": 0.1203, "low": 0.1194, "close": 0.1201, "volume": 2099025.4, "quote_volume": 251372.57648, "trades": 520, "taker_buy_volume": 359685.0, "taker_buy_quote": 43093.51197}, {"ts": 1773718980000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 114277.8, "quote_volume": 13724.781, "trades": 96, "taker_buy_volume": 62024.1, "taker_buy_quote": 7449.12027}, {"ts": 1773719040000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 138707.2, "quote_volume": 16658.79796, "trades": 86, "taker_buy_volume": 80532.3, "taker_buy_quote": 9672.16019}, {"ts": 1773719100000, "open": 0.1201, "high": 0.1204, "low": 0.1197, "close": 0.1197, "volume": 283676.9, "quote_volume": 34036.9765, "trades": 278, "taker_buy_volume": 109275.3, "taker_buy_quote": 13126.81846}, {"ts": 1773719160000, "open": 0.1198, "high": 0.12, "low": 0.1197, "close": 0.1199, "volume": 102662.5, "quote_volume": 12309.26182, "trades": 119, "taker_buy_volume": 56735.5, "taker_buy_quote": 6802.72063}, {"ts": 1773719220000, "open": 0.1199, "high": 0.1203, "low": 0.1199, "close": 0.12, "volume": 267126.4, "quote_volume": 32087.51274, "trades": 254, "taker_buy_volume": 167536.6, "taker_buy_quote": 20130.84192}, {"ts": 1773719280000, "open": 0.12, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 186070.4, "quote_volume": 22334.58701, "trades": 261, "taker_buy_volume": 81807.9, "taker_buy_quote": 9821.11475}, {"ts": 1773719340000, "open": 0.1199, "high": 0.1199, "low": 0.1194, "close": 0.1195, "volume": 461801.7, "quote_volume": 55187.42943, "trades": 255, "taker_buy_volume": 61698.1, "taker_buy_quote": 7374.99784}, {"ts": 1773719400000, "open": 0.1195, "high": 0.1197, "low": 0.1194, "close": 0.1197, "volume": 256635.2, "quote_volume": 30692.62676, "trades": 241, "taker_buy_volume": 162013.1, "taker_buy_quote": 19376.85404}, {"ts": 1773719460000, "open": 0.1197, "high": 0.12, "low": 0.1197, "close": 0.12, "volume": 103677.2, "quote_volume": 12434.59279, "trades": 91, "taker_buy_volume": 43534.5, "taker_buy_quote": 5222.42636}, {"ts": 1773719520000, "open": 0.12, "high": 0.1201, "low": 0.1197, "close": 0.1197, "volume": 265968.7, "quote_volume": 31912.24839, "trades": 280, "taker_buy_volume": 83751.1, "taker_buy_quote": 10046.91276}, {"ts": 1773719580000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 102780.7, "quote_volume": 12294.53115, "trades": 154, "taker_buy_volume": 56536.8, "taker_buy_quote": 6762.81812}, {"ts": 1773719640000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 70478.2, "quote_volume": 8430.86896, "trades": 41, "taker_buy_volume": 19151.4, "taker_buy_quote": 2292.37105}, {"ts": 1773719700000, "open": 0.1197, "high": 0.1197, "low": 0.1193, "close": 0.1194, "volume": 220865.2, "quote_volume": 26402.82496, "trades": 168, "taker_buy_volume": 87541.3, "taker_buy_quote": 10469.14974}, {"ts": 1773719760000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 174726.9, "quote_volume": 20880.23228, "trades": 129, "taker_buy_volume": 76255.5, "taker_buy_quote": 9113.31085}, {"ts": 1773719820000, "open": 0.1195, "high": 0.1196, "low": 0.1193, "close": 0.1196, "volume": 133093.0, "quote_volume": 15904.92963, "trades": 105, "taker_buy_volume": 57405.6, "taker_buy_quote": 6861.89218}, {"ts": 1773719880000, "open": 0.1195, "high": 0.1198, "low": 0.1195, "close": 0.1197, "volume": 131884.6, "quote_volume": 15771.50187, "trades": 125, "taker_buy_volume": 58682.7, "taker_buy_quote": 7019.38603}, {"ts": 1773719940000, "open": 0.1197, "high": 0.1201, "low": 0.1197, "close": 0.1199, "volume": 56486.7, "quote_volume": 6774.58524, "trades": 111, "taker_buy_volume": 47012.2, "taker_buy_quote": 5639.11083}, {"ts": 1773720000000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 82737.5, "quote_volume": 9927.46931, "trades": 311, "taker_buy_volume": 57579.8, "taker_buy_quote": 6909.40302}, {"ts": 1773720060000, "open": 0.1201, "high": 0.1202, "low": 0.1199, "close": 0.1199, "volume": 72905.1, "quote_volume": 8753.26793, "trades": 173, "taker_buy_volume": 48910.2, "taker_buy_quote": 5873.36563}, {"ts": 1773720120000, "open": 0.1199, "high": 0.1201, "low": 0.1197, "close": 0.12, "volume": 305059.1, "quote_volume": 36581.1847, "trades": 216, "taker_buy_volume": 157839.3, "taker_buy_quote": 18934.9984}, {"ts": 1773720180000, "open": 0.1199, "high": 0.12, "low": 0.1194, "close": 0.1194, "volume": 74687.2, "quote_volume": 8944.63811, "trades": 181, "taker_buy_volume": 21633.6, "taker_buy_quote": 2590.879}, {"ts": 1773720240000, "open": 0.1195, "high": 0.1196, "low": 0.1192, "close": 0.1194, "volume": 98178.8, "quote_volume": 11717.11641, "trades": 200, "taker_buy_volume": 20714.3, "taker_buy_quote": 2474.03534}, {"ts": 1773720300000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 23849.4, "quote_volume": 2849.45128, "trades": 39, "taker_buy_volume": 18990.3, "taker_buy_quote": 2269.27474}, {"ts": 1773720360000, "open": 0.1195, "high": 0.1196, "low": 0.1192, "close": 0.1192, "volume": 83862.1, "quote_volume": 10011.06079, "trades": 66, "taker_buy_volume": 37818.1, "taker_buy_quote": 4515.99695}, {"ts": 1773720420000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 115537.6, "quote_volume": 13791.90411, "trades": 126, "taker_buy_volume": 56436.3, "taker_buy_quote": 6737.19657}, {"ts": 1773720480000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 12469.2, "quote_volume": 1489.01665, "trades": 55, "taker_buy_volume": 2940.6, "taker_buy_quote": 351.29578}, {"ts": 1773720540000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 21638.9, "quote_volume": 2589.61618, "trades": 54, "taker_buy_volume": 6239.4, "taker_buy_quote": 746.54079}, {"ts": 1773720600000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 54001.2, "quote_volume": 6463.83354, "trades": 57, "taker_buy_volume": 23938.6, "taker_buy_quote": 2865.45572}, {"ts": 1773720660000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 11436.3, "quote_volume": 1369.11663, "trades": 28, "taker_buy_volume": 3525.1, "taker_buy_quote": 422.14599}, {"ts": 1773720720000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 22579.3, "quote_volume": 2700.45396, "trades": 36, "taker_buy_volume": 17619.2, "taker_buy_quote": 2107.39333}, {"ts": 1773720780000, "open": 0.1194, "high": 0.1194, "low": 0.1187, "close": 0.1189, "volume": 341206.1, "quote_volume": 40590.55651, "trades": 408, "taker_buy_volume": 111491.4, "taker_buy_quote": 13266.44018}, {"ts": 1773720840000, "open": 0.119, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 88153.9, "quote_volume": 10498.78291, "trades": 77, "taker_buy_volume": 76830.8, "taker_buy_quote": 9150.48236}, {"ts": 1773720900000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 175842.2, "quote_volume": 20938.84866, "trades": 142, "taker_buy_volume": 107607.8, "taker_buy_quote": 12816.47955}, {"ts": 1773720960000, "open": 0.1191, "high": 0.1191, "low": 0.1188, "close": 0.1189, "volume": 151385.3, "quote_volume": 18000.76375, "trades": 129, "taker_buy_volume": 66984.8, "taker_buy_quote": 7962.045}, {"ts": 1773721020000, "open": 0.1189, "high": 0.1189, "low": 0.1185, "close": 0.1186, "volume": 161256.3, "quote_volume": 19138.65673, "trades": 192, "taker_buy_volume": 68350.4, "taker_buy_quote": 8108.59329}, {"ts": 1773721080000, "open": 0.1186, "high": 0.119, "low": 0.1185, "close": 0.1185, "volume": 198115.0, "quote_volume": 23526.16085, "trades": 187, "taker_buy_volume": 78002.9, "taker_buy_quote": 9265.85599}, {"ts": 1773721140000, "open": 0.1185, "high": 0.1185, "low": 0.1179, "close": 0.1183, "volume": 425119.3, "quote_volume": 50251.86478, "trades": 308, "taker_buy_volume": 133336.9, "taker_buy_quote": 15771.99563}, {"ts": 1773721200000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 54561.5, "quote_volume": 6466.68158, "trades": 143, "taker_buy_volume": 38287.7, "taker_buy_quote": 4538.16957}, {"ts": 1773721260000, "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1182, "volume": 196831.6, "quote_volume": 23303.20579, "trades": 172, "taker_buy_volume": 75600.3, "taker_buy_quote": 8950.36102}, {"ts": 1773721320000, "open": 0.1182, "high": 0.1183, "low": 0.1177, "close": 0.1179, "volume": 675034.9, "quote_volume": 79651.33407, "trades": 526, "taker_buy_volume": 280418.9, "taker_buy_quote": 33088.97887}, {"ts": 1773721380000, "open": 0.118, "high": 0.118, "low": 0.1171, "close": 0.1176, "volume": 1618923.0, "quote_volume": 190317.99618, "trades": 925, "taker_buy_volume": 551926.2, "taker_buy_quote": 64881.33566}, {"ts": 1773721440000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 262218.2, "quote_volume": 30830.46705, "trades": 132, "taker_buy_volume": 157985.8, "taker_buy_quote": 18577.47352}, {"ts": 1773721500000, "open": 0.1176, "high": 0.1177, "low": 0.1166, "close": 0.117, "volume": 998032.4, "quote_volume": 116867.41244, "trades": 697, "taker_buy_volume": 315025.0, "taker_buy_quote": 36915.02333}, {"ts": 1773721560000, "open": 0.1171, "high": 0.1173, "low": 0.1169, "close": 0.1169, "volume": 279863.7, "quote_volume": 32785.32727, "trades": 299, "taker_buy_volume": 143178.1, "taker_buy_quote": 16780.35839}, {"ts": 1773721620000, "open": 0.1169, "high": 0.117, "low": 0.116, "close": 0.1162, "volume": 1232446.1, "quote_volume": 143520.67783, "trades": 1061, "taker_buy_volume": 418613.0, "taker_buy_quote": 48727.65267}, {"ts": 1773721680000, "open": 0.1162, "high": 0.1164, "low": 0.1161, "close": 0.1162, "volume": 549852.0, "quote_volume": 63890.0854, "trades": 651, "taker_buy_volume": 287500.9, "taker_buy_quote": 33412.53734}, {"ts": 1773721740000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 133197.6, "quote_volume": 15470.13035, "trades": 217, "taker_buy_volume": 51351.6, "taker_buy_quote": 5966.17697}, {"ts": 1773721800000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 136381.0, "quote_volume": 15836.44405, "trades": 220, "taker_buy_volume": 69817.8, "taker_buy_quote": 8108.65276}, {"ts": 1773721860000, "open": 0.1162, "high": 0.1162, "low": 0.1148, "close": 0.1151, "volume": 1490306.1, "quote_volume": 172002.49901, "trades": 1048, "taker_buy_volume": 407260.0, "taker_buy_quote": 47007.58012}, {"ts": 1773721920000, "open": 0.1151, "high": 0.1154, "low": 0.1147, "close": 0.1148, "volume": 974571.2, "quote_volume": 112106.47319, "trades": 675, "taker_buy_volume": 328014.1, "taker_buy_quote": 37757.68825}, {"ts": 1773721980000, "open": 0.1148, "high": 0.1149, "low": 0.1143, "close": 0.1146, "volume": 537036.9, "quote_volume": 61537.60773, "trades": 432, "taker_buy_volume": 266725.6, "taker_buy_quote": 30576.42905}, {"ts": 1773722040000, "open": 0.1145, "high": 0.1148, "low": 0.1145, "close": 0.1147, "volume": 180374.3, "quote_volume": 20675.50225, "trades": 208, "taker_buy_volume": 119651.8, "taker_buy_quote": 13715.28706}, {"ts": 1773722100000, "open": 0.1147, "high": 0.1149, "low": 0.1145, "close": 0.1149, "volume": 248099.8, "quote_volume": 28454.62761, "trades": 395, "taker_buy_volume": 93880.4, "taker_buy_quote": 10774.38372}, {"ts": 1773722160000, "open": 0.1149, "high": 0.1155, "low": 0.1149, "close": 0.1155, "volume": 473672.9, "quote_volume": 54560.49147, "trades": 438, "taker_buy_volume": 270168.7, "taker_buy_quote": 31127.64038}, {"ts": 1773722220000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1154, "volume": 76498.5, "quote_volume": 8832.24835, "trades": 261, "taker_buy_volume": 6344.0, "taker_buy_quote": 732.60864}, {"ts": 1773722280000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 63580.0, "quote_volume": 7342.50074, "trades": 71, "taker_buy_volume": 1721.5, "taker_buy_quote": 198.83325}, {"ts": 1773722340000, "open": 0.1153, "high": 0.1153, "low": 0.1148, "close": 0.115, "volume": 370667.6, "quote_volume": 42622.44119, "trades": 492, "taker_buy_volume": 148139.0, "taker_buy_quote": 17032.49056}, {"ts": 1773722400000, "open": 0.115, "high": 0.1151, "low": 0.1145, "close": 0.1146, "volume": 413290.3, "quote_volume": 47417.92738, "trades": 221, "taker_buy_volume": 135211.2, "taker_buy_quote": 15514.46873}, {"ts": 1773722460000, "open": 0.1146, "high": 0.1153, "low": 0.1146, "close": 0.1152, "volume": 272906.7, "quote_volume": 31376.86605, "trades": 181, "taker_buy_volume": 115945.9, "taker_buy_quote": 13331.9285}, {"ts": 1773722520000, "open": 0.1151, "high": 0.1154, "low": 0.1151, "close": 0.1153, "volume": 84468.8, "quote_volume": 9730.65454, "trades": 354, "taker_buy_volume": 48037.8, "taker_buy_quote": 5533.56674}, {"ts": 1773722580000, "open": 0.1154, "high": 0.1159, "low": 0.1154, "close": 0.1157, "volume": 110037.5, "quote_volume": 12727.22146, "trades": 232, "taker_buy_volume": 64301.6, "taker_buy_quote": 7436.06214}, {"ts": 1773722640000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 111473.4, "quote_volume": 12896.43114, "trades": 285, "taker_buy_volume": 65950.5, "taker_buy_quote": 7630.99088}, {"ts": 1773722700000, "open": 0.1155, "high": 0.1158, "low": 0.1155, "close": 0.1157, "volume": 156664.2, "quote_volume": 18123.99527, "trades": 90, "taker_buy_volume": 120423.2, "taker_buy_quote": 13931.82112}, {"ts": 1773722760000, "open": 0.1157, "high": 0.1159, "low": 0.1156, "close": 0.1158, "volume": 146255.3, "quote_volume": 16935.52227, "trades": 223, "taker_buy_volume": 82429.2, "taker_buy_quote": 9544.65252}, {"ts": 1773722820000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 22849.5, "quote_volume": 2643.86149, "trades": 34, "taker_buy_volume": 14550.7, "taker_buy_quote": 1683.69033}, {"ts": 1773722880000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 14693.4, "quote_volume": 1700.02638, "trades": 17, "taker_buy_volume": 14097.3, "taker_buy_quote": 1631.05761}, {"ts": 1773722940000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 96685.9, "quote_volume": 11202.13627, "trades": 76, "taker_buy_volume": 49153.0, "taker_buy_quote": 5694.35698}, {"ts": 1773723000000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 49567.0, "quote_volume": 5734.81108, "trades": 65, "taker_buy_volume": 39210.7, "taker_buy_quote": 4536.87072}, {"ts": 1773723060000, "open": 0.1157, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 185706.1, "quote_volume": 21508.57936, "trades": 101, "taker_buy_volume": 139348.0, "taker_buy_quote": 16142.13583}, {"ts": 1773723120000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 43962.9, "quote_volume": 5080.71988, "trades": 47, "taker_buy_volume": 26181.1, "taker_buy_quote": 3025.61807}, {"ts": 1773723180000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 26896.9, "quote_volume": 3112.22153, "trades": 35, "taker_buy_volume": 18983.8, "taker_buy_quote": 2196.67586}, {"ts": 1773723240000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 41482.5, "quote_volume": 4799.45888, "trades": 69, "taker_buy_volume": 25909.4, "taker_buy_quote": 2998.08181}, {"ts": 1773723300000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 37381.7, "quote_volume": 4324.99833, "trades": 32, "taker_buy_volume": 34147.2, "taker_buy_quote": 3950.83104}, {"ts": 1773723360000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 52854.8, "quote_volume": 6115.93672, "trades": 71, "taker_buy_volume": 38809.5, "taker_buy_quote": 4490.89551}, {"ts": 1773723420000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 24462.1, "quote_volume": 2830.26497, "trades": 19, "taker_buy_volume": 13037.7, "taker_buy_quote": 1508.46189}, {"ts": 1773723480000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 60146.7, "quote_volume": 6959.10257, "trades": 31, "taker_buy_volume": 34568.1, "taker_buy_quote": 3999.65855}, {"ts": 1773723540000, "open": 0.1157, "high": 0.1158, "low": 0.1155, "close": 0.1155, "volume": 81089.4, "quote_volume": 9380.74985, "trades": 130, "taker_buy_volume": 56567.4, "taker_buy_quote": 6544.97289}, {"ts": 1773723600000, "open": 0.1155, "high": 0.1156, "low": 0.1154, "close": 0.1154, "volume": 139215.0, "quote_volume": 16074.63339, "trades": 224, "taker_buy_volume": 46494.7, "taker_buy_quote": 5366.87595}, {"ts": 1773723660000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 30797.8, "quote_volume": 3557.09518, "trades": 50, "taker_buy_volume": 28265.6, "taker_buy_quote": 3264.6768}, {"ts": 1773723720000, "open": 0.1155, "high": 0.1155, "low": 0.115, "close": 0.115, "volume": 36315.0, "quote_volume": 4184.58817, "trades": 94, "taker_buy_volume": 11387.1, "taker_buy_quote": 1310.96034}, {"ts": 1773723780000, "open": 0.1151, "high": 0.1152, "low": 0.1148, "close": 0.115, "volume": 438979.5, "quote_volume": 50468.06534, "trades": 195, "taker_buy_volume": 128104.5, "taker_buy_quote": 14729.69621}, {"ts": 1773723840000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.115, "volume": 19444.8, "quote_volume": 2235.63837, "trades": 39, "taker_buy_volume": 15441.7, "taker_buy_quote": 1775.66358}, {"ts": 1773723900000, "open": 0.115, "high": 0.1154, "low": 0.115, "close": 0.1152, "volume": 57968.5, "quote_volume": 6680.97339, "trades": 105, "taker_buy_volume": 17444.5, "taker_buy_quote": 2011.89624}, {"ts": 1773723960000, "open": 0.1152, "high": 0.1153, "low": 0.1151, "close": 0.1153, "volume": 47114.6, "quote_volume": 5427.59294, "trades": 73, "taker_buy_volume": 24586.5, "taker_buy_quote": 2832.44089}, {"ts": 1773724020000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 2671.0, "quote_volume": 307.76613, "trades": 14, "taker_buy_volume": 669.3, "taker_buy_quote": 77.17029}, {"ts": 1773724080000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 8208.6, "quote_volume": 946.24932, "trades": 45, "taker_buy_volume": 6186.0, "taker_buy_quote": 713.2458}, {"ts": 1773724140000, "open": 0.1152, "high": 0.1156, "low": 0.1152, "close": 0.1154, "volume": 95192.1, "quote_volume": 10981.81913, "trades": 207, "taker_buy_volume": 28690.7, "taker_buy_quote": 3309.99587}, {"ts": 1773724200000, "open": 0.1155, "high": 0.1157, "low": 0.1154, "close": 0.1156, "volume": 45755.2, "quote_volume": 5284.76587, "trades": 59, "taker_buy_volume": 35236.5, "taker_buy_quote": 4069.89373}, {"ts": 1773724260000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 45074.3, "quote_volume": 5215.05147, "trades": 80, "taker_buy_volume": 23109.5, "taker_buy_quote": 2673.79196}, {"ts": 1773724320000, "open": 0.1157, "high": 0.1159, "low": 0.1156, "close": 0.1159, "volume": 44247.9, "quote_volume": 5123.09556, "trades": 85, "taker_buy_volume": 42135.2, "taker_buy_quote": 4878.54788}, {"ts": 1773724380000, "open": 0.1159, "high": 0.116, "low": 0.1157, "close": 0.1158, "volume": 18724.8, "quote_volume": 2169.64904, "trades": 98, "taker_buy_volume": 8713.2, "taker_buy_quote": 1009.71682}, {"ts": 1773724440000, "open": 0.1158, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 105908.0, "quote_volume": 12265.54844, "trades": 84, "taker_buy_volume": 59834.0, "taker_buy_quote": 6931.91755}, {"ts": 1773724500000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 171478.4, "quote_volume": 19846.05993, "trades": 219, "taker_buy_volume": 87130.7, "taker_buy_quote": 10084.635}, {"ts": 1773724560000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 16365.3, "quote_volume": 1893.50612, "trades": 27, "taker_buy_volume": 5510.1, "taker_buy_quote": 637.55948}, {"ts": 1773724620000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 56711.5, "quote_volume": 6567.27026, "trades": 97, "taker_buy_volume": 54322.2, "taker_buy_quote": 6290.60285}, {"ts": 1773724680000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 51871.8, "quote_volume": 6014.22681, "trades": 117, "taker_buy_volume": 17434.2, "taker_buy_quote": 2022.18245}, {"ts": 1773724740000, "open": 0.1162, "high": 0.1162, "low": 0.1158, "close": 0.1159, "volume": 28988.2, "quote_volume": 3363.8949, "trades": 47, "taker_buy_volume": 531.0, "taker_buy_quote": 61.6531}, {"ts": 1773724800000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 88283.3, "quote_volume": 10218.72956, "trades": 82, "taker_buy_volume": 30143.1, "taker_buy_quote": 3489.15534}, {"ts": 1773724860000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 115768.3, "quote_volume": 13408.93863, "trades": 157, "taker_buy_volume": 87783.3, "taker_buy_quote": 10167.48944}, {"ts": 1773724920000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 9970.4, "quote_volume": 1154.70204, "trades": 17, "taker_buy_volume": 1297.2, "taker_buy_quote": 150.34548}, {"ts": 1773724980000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 31971.5, "quote_volume": 3701.70574, "trades": 70, "taker_buy_volume": 15450.8, "taker_buy_quote": 1789.22364}, {"ts": 1773725040000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 6434.6, "quote_volume": 745.03632, "trades": 38, "taker_buy_volume": 3326.2, "taker_buy_quote": 385.24983}, {"ts": 1773725100000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 96326.6, "quote_volume": 11158.34103, "trades": 80, "taker_buy_volume": 41310.6, "taker_buy_quote": 4785.18245}, {"ts": 1773725160000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 22643.0, "quote_volume": 2623.75727, "trades": 60, "taker_buy_volume": 12061.9, "taker_buy_quote": 1397.90044}, {"ts": 1773725220000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 37277.1, "quote_volume": 4312.85598, "trades": 54, "taker_buy_volume": 33893.0, "taker_buy_quote": 3921.4201}, {"ts": 1773725280000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 17971.8, "quote_volume": 2079.65878, "trades": 45, "taker_buy_volume": 17034.4, "taker_buy_quote": 1971.2016}, {"ts": 1773725340000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 2093.9, "quote_volume": 242.38544, "trades": 24, "taker_buy_volume": 1212.1, "taker_buy_quote": 140.36118}, {"ts": 1773725400000, "open": 0.1157, "high": 0.1158, "low": 0.1155, "close": 0.1155, "volume": 41898.5, "quote_volume": 4845.40702, "trades": 76, "taker_buy_volume": 19022.2, "taker_buy_quote": 2200.71585}, {"ts": 1773725460000, "open": 0.1155, "high": 0.1157, "low": 0.1154, "close": 0.1156, "volume": 19841.7, "quote_volume": 2292.14852, "trades": 69, "taker_buy_volume": 15220.5, "taker_buy_quote": 1758.55429}, {"ts": 1773725520000, "open": 0.1157, "high": 0.1159, "low": 0.1156, "close": 0.1158, "volume": 45909.1, "quote_volume": 5316.67245, "trades": 69, "taker_buy_volume": 22699.6, "taker_buy_quote": 2629.09344}, {"ts": 1773725580000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1158, "volume": 27058.9, "quote_volume": 3131.9253, "trades": 56, "taker_buy_volume": 13874.5, "taker_buy_quote": 1606.42712}, {"ts": 1773725640000, "open": 0.1158, "high": 0.1159, "low": 0.1155, "close": 0.1155, "volume": 28226.2, "quote_volume": 3266.41245, "trades": 68, "taker_buy_volume": 8972.8, "taker_buy_quote": 1039.11218}, {"ts": 1773725700000, "open": 0.1155, "high": 0.1155, "low": 0.1152, "close": 0.1152, "volume": 23929.6, "quote_volume": 2762.128, "trades": 56, "taker_buy_volume": 3912.9, "taker_buy_quote": 451.15737}, {"ts": 1773725760000, "open": 0.1153, "high": 0.1153, "low": 0.1147, "close": 0.1149, "volume": 362737.2, "quote_volume": 41691.98374, "trades": 307, "taker_buy_volume": 202589.8, "taker_buy_quote": 23278.55053}, {"ts": 1773725820000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.115, "volume": 15480.8, "quote_volume": 1779.12693, "trades": 57, "taker_buy_volume": 3946.3, "taker_buy_quote": 453.68663}, {"ts": 1773725880000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 42930.0, "quote_volume": 4934.34402, "trades": 112, "taker_buy_volume": 9615.8, "taker_buy_quote": 1105.40459}, {"ts": 1773725940000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 20681.3, "quote_volume": 2377.78381, "trades": 96, "taker_buy_volume": 2871.6, "taker_buy_quote": 330.14059}, {"ts": 1773726000000, "open": 0.1149, "high": 0.1152, "low": 0.1149, "close": 0.1152, "volume": 46916.8, "quote_volume": 5396.96673, "trades": 42, "taker_buy_volume": 26683.5, "taker_buy_quote": 3071.03243}, {"ts": 1773726060000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 104064.2, "quote_volume": 11977.88575, "trades": 168, "taker_buy_volume": 69836.3, "taker_buy_quote": 8038.45762}, {"ts": 1773726120000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 41540.2, "quote_volume": 4778.76644, "trades": 352, "taker_buy_volume": 10828.9, "taker_buy_quote": 1245.42967}, {"ts": 1773726180000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 8210.3, "quote_volume": 943.39188, "trades": 21, "taker_buy_volume": 284.1, "taker_buy_quote": 32.6715}, {"ts": 1773726240000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 118548.9, "quote_volume": 13590.71556, "trades": 150, "taker_buy_volume": 60549.3, "taker_buy_quote": 6941.90616}, {"ts": 1773726300000, "open": 0.1147, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 35210.1, "quote_volume": 4038.42944, "trades": 184, "taker_buy_volume": 1675.3, "taker_buy_quote": 192.22466}, {"ts": 1773726360000, "open": 0.1149, "high": 0.1149, "low": 0.1145, "close": 0.1146, "volume": 79358.0, "quote_volume": 9093.89272, "trades": 123, "taker_buy_volume": 34806.0, "taker_buy_quote": 3986.24037}, {"ts": 1773726420000, "open": 0.1145, "high": 0.1146, "low": 0.1143, "close": 0.1143, "volume": 101214.9, "quote_volume": 11589.58962, "trades": 238, "taker_buy_volume": 47397.4, "taker_buy_quote": 5428.0095}, {"ts": 1773726480000, "open": 0.1144, "high": 0.1147, "low": 0.1144, "close": 0.1146, "volume": 156411.3, "quote_volume": 17922.26719, "trades": 125, "taker_buy_volume": 66809.5, "taker_buy_quote": 7656.3586}, {"ts": 1773726540000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 23811.7, "quote_volume": 2728.82082, "trades": 125, "taker_buy_volume": 9161.6, "taker_buy_quote": 1049.91936}, {"ts": 1773726600000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 6924.3, "quote_volume": 794.46774, "trades": 75, "taker_buy_volume": 3814.4, "taker_buy_quote": 437.76221}, {"ts": 1773726660000, "open": 0.1148, "high": 0.1151, "low": 0.1148, "close": 0.115, "volume": 120009.8, "quote_volume": 13802.35314, "trades": 109, "taker_buy_volume": 42878.0, "taker_buy_quote": 4928.11317}, {"ts": 1773726720000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 28793.3, "quote_volume": 3316.10245, "trades": 122, "taker_buy_volume": 10594.1, "taker_buy_quote": 1220.27765}, {"ts": 1773726780000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 42253.2, "quote_volume": 4871.79396, "trades": 128, "taker_buy_volume": 30887.7, "taker_buy_quote": 3561.35181}, {"ts": 1773726840000, "open": 0.1152, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 31616.3, "quote_volume": 3642.22047, "trades": 51, "taker_buy_volume": 12431.1, "taker_buy_quote": 1432.11614}, {"ts": 1773726900000, "open": 0.1151, "high": 0.1155, "low": 0.1151, "close": 0.1155, "volume": 87089.4, "quote_volume": 10044.94614, "trades": 79, "taker_buy_volume": 74145.2, "taker_buy_quote": 8553.74859}, {"ts": 1773726960000, "open": 0.1156, "high": 0.1159, "low": 0.1155, "close": 0.1155, "volume": 165756.4, "quote_volume": 19176.82821, "trades": 194, "taker_buy_volume": 88387.1, "taker_buy_quote": 10230.81916}, {"ts": 1773727020000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 71586.0, "quote_volume": 8263.37431, "trades": 73, "taker_buy_volume": 16434.0, "taker_buy_quote": 1897.93607}, {"ts": 1773727080000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 114493.0, "quote_volume": 13202.43598, "trades": 86, "taker_buy_volume": 61114.5, "taker_buy_quote": 7047.84958}, {"ts": 1773727140000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 27577.2, "quote_volume": 3181.86231, "trades": 229, "taker_buy_volume": 22111.5, "taker_buy_quote": 2551.6671}, {"ts": 1773727200000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 4630.9, "quote_volume": 534.60405, "trades": 25, "taker_buy_volume": 1686.6, "taker_buy_quote": 194.8023}, {"ts": 1773727260000, "open": 0.1155, "high": 0.1155, "low": 0.1152, "close": 0.1152, "volume": 118702.5, "quote_volume": 13680.45741, "trades": 80, "taker_buy_volume": 20758.1, "taker_buy_quote": 2396.79672}, {"ts": 1773727320000, "open": 0.1152, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 28033.7, "quote_volume": 3227.15803, "trades": 47, "taker_buy_volume": 11537.1, "taker_buy_quote": 1328.17335}, {"ts": 1773727380000, "open": 0.1151, "high": 0.1152, "low": 0.1149, "close": 0.1149, "volume": 285404.4, "quote_volume": 32829.93618, "trades": 211, "taker_buy_volume": 240125.8, "taker_buy_quote": 27620.72477}, {"ts": 1773727440000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 11874.3, "quote_volume": 1364.35707, "trades": 120, "taker_buy_volume": 9018.9, "taker_buy_quote": 1036.27161}, {"ts": 1773727500000, "open": 0.1149, "high": 0.115, "low": 0.1146, "close": 0.1146, "volume": 56227.4, "quote_volume": 6455.36081, "trades": 122, "taker_buy_volume": 36673.6, "taker_buy_quote": 4211.1629}, {"ts": 1773727560000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 34710.5, "quote_volume": 3978.1334, "trades": 74, "taker_buy_volume": 4033.6, "taker_buy_quote": 462.56066}, {"ts": 1773727620000, "open": 0.1146, "high": 0.115, "low": 0.1146, "close": 0.115, "volume": 36672.7, "quote_volume": 4210.14525, "trades": 282, "taker_buy_volume": 17716.1, "taker_buy_quote": 2034.45612}, {"ts": 1773727680000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.115, "volume": 257985.5, "quote_volume": 29690.10163, "trades": 85, "taker_buy_volume": 50972.8, "taker_buy_quote": 5865.27725}, {"ts": 1773727740000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 55229.4, "quote_volume": 6357.9191, "trades": 83, "taker_buy_volume": 37377.4, "taker_buy_quote": 4303.76234}, {"ts": 1773727800000, "open": 0.1151, "high": 0.1151, "low": 0.1149, "close": 0.115, "volume": 44202.1, "quote_volume": 5085.71113, "trades": 52, "taker_buy_volume": 14563.9, "taker_buy_quote": 1675.02514}, {"ts": 1773727860000, "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.1153, "volume": 38792.9, "quote_volume": 4471.13558, "trades": 146, "taker_buy_volume": 8985.8, "taker_buy_quote": 1035.59935}, {"ts": 1773727920000, "open": 0.1154, "high": 0.1157, "low": 0.1154, "close": 0.1156, "volume": 25604.4, "quote_volume": 2957.35177, "trades": 68, "taker_buy_volume": 11954.3, "taker_buy_quote": 1381.17309}, {"ts": 1773727980000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 38078.9, "quote_volume": 4405.78181, "trades": 56, "taker_buy_volume": 15695.2, "taker_buy_quote": 1816.15075}, {"ts": 1773728040000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 61759.2, "quote_volume": 7146.27527, "trades": 93, "taker_buy_volume": 27877.4, "taker_buy_quote": 3227.12456}, {"ts": 1773728100000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 49067.8, "quote_volume": 5667.3309, "trades": 67, "taker_buy_volume": 35555.6, "taker_buy_quote": 4106.6718}, {"ts": 1773728160000, "open": 0.1155, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 26301.7, "quote_volume": 3036.83142, "trades": 58, "taker_buy_volume": 13424.9, "taker_buy_quote": 1550.62079}, {"ts": 1773728220000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 63457.3, "quote_volume": 7336.93144, "trades": 47, "taker_buy_volume": 48171.7, "taker_buy_quote": 5569.92269}, {"ts": 1773728280000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 5546.6, "quote_volume": 641.12265, "trades": 19, "taker_buy_volume": 3660.0, "taker_buy_quote": 423.096}, {"ts": 1773728340000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 61138.9, "quote_volume": 7066.20381, "trades": 93, "taker_buy_volume": 48477.3, "taker_buy_quote": 5603.2201}, {"ts": 1773728400000, "open": 0.1155, "high": 0.1158, "low": 0.1155, "close": 0.1157, "volume": 43072.8, "quote_volume": 4981.6757, "trades": 36, "taker_buy_volume": 16135.1, "taker_buy_quote": 1868.22705}, {"ts": 1773728460000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.1158, "volume": 40232.6, "quote_volume": 4664.34342, "trades": 116, "taker_buy_volume": 17823.5, "taker_buy_quote": 2065.63595}, {"ts": 1773728520000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 54405.7, "quote_volume": 6304.51019, "trades": 22, "taker_buy_volume": 40364.8, "taker_buy_quote": 4678.16203}, {"ts": 1773728580000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 85660.5, "quote_volume": 9936.36625, "trades": 189, "taker_buy_volume": 53848.4, "taker_buy_quote": 6246.436}, {"ts": 1773728640000, "open": 0.116, "high": 0.116, "low": 0.1157, "close": 0.1158, "volume": 96732.4, "quote_volume": 11208.43254, "trades": 95, "taker_buy_volume": 25576.6, "taker_buy_quote": 2962.81604}, {"ts": 1773728700000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 53596.1, "quote_volume": 6207.21451, "trades": 40, "taker_buy_volume": 43891.1, "taker_buy_quote": 5083.45219}, {"ts": 1773728760000, "open": 0.1158, "high": 0.1158, "low": 0.1154, "close": 0.1155, "volume": 66875.0, "quote_volume": 7733.54715, "trades": 115, "taker_buy_volume": 18844.4, "taker_buy_quote": 2180.5803}, {"ts": 1773728820000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 71238.8, "quote_volume": 8232.34661, "trades": 52, "taker_buy_volume": 24118.5, "taker_buy_quote": 2787.44383}, {"ts": 1773728880000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 26023.7, "quote_volume": 3008.2856, "trades": 107, "taker_buy_volume": 4939.6, "taker_buy_quote": 571.01776}, {"ts": 1773728940000, "open": 0.1155, "high": 0.1155, "low": 0.1152, "close": 0.1153, "volume": 134169.0, "quote_volume": 15476.61692, "trades": 349, "taker_buy_volume": 69237.3, "taker_buy_quote": 7985.89734}, {"ts": 1773729000000, "open": 0.1153, "high": 0.1153, "low": 0.1149, "close": 0.115, "volume": 64626.6, "quote_volume": 7436.85354, "trades": 167, "taker_buy_volume": 19307.1, "taker_buy_quote": 2223.19334}, {"ts": 1773729060000, "open": 0.1149, "high": 0.1152, "low": 0.1149, "close": 0.1152, "volume": 58407.4, "quote_volume": 6721.98514, "trades": 96, "taker_buy_volume": 36396.6, "taker_buy_quote": 4189.98793}, {"ts": 1773729120000, "open": 0.1152, "high": 0.1153, "low": 0.115, "close": 0.1151, "volume": 64887.9, "quote_volume": 7474.01558, "trades": 60, "taker_buy_volume": 36710.8, "taker_buy_quote": 4229.13864}, {"ts": 1773729180000, "open": 0.1151, "high": 0.1151, "low": 0.1148, "close": 0.115, "volume": 100176.6, "quote_volume": 11513.24409, "trades": 177, "taker_buy_volume": 44404.5, "taker_buy_quote": 5102.3852}, {"ts": 1773729240000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 62687.0, "quote_volume": 7207.84932, "trades": 60, "taker_buy_volume": 43284.1, "taker_buy_quote": 4977.62694}, {"ts": 1773729300000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 23384.6, "quote_volume": 2689.229, "trades": 109, "taker_buy_volume": 9076.9, "taker_buy_quote": 1043.8435}, {"ts": 1773729360000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 20055.4, "quote_volume": 2307.10319, "trades": 40, "taker_buy_volume": 16691.1, "taker_buy_quote": 1920.20869}, {"ts": 1773729420000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 10987.6, "quote_volume": 1263.55997, "trades": 17, "taker_buy_volume": 9794.5, "taker_buy_quote": 1126.3675}, {"ts": 1773729480000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 7372.1, "quote_volume": 848.52871, "trades": 19, "taker_buy_volume": 6241.2, "taker_buy_quote": 718.36212}, {"ts": 1773729540000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 25415.6, "quote_volume": 2926.79437, "trades": 87, "taker_buy_volume": 21916.9, "taker_buy_quote": 2524.094}, {"ts": 1773729600000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1151, "volume": 28886.6, "quote_volume": 3326.14101, "trades": 36, "taker_buy_volume": 22887.9, "taker_buy_quote": 2635.17948}, {"ts": 1773729660000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 8145.6, "quote_volume": 938.37312, "trades": 8, "taker_buy_volume": 492.7, "taker_buy_quote": 56.75904}, {"ts": 1773729720000, "open": 0.1152, "high": 0.1152, "low": 0.115, "close": 0.115, "volume": 31803.1, "quote_volume": 3661.9646, "trades": 32, "taker_buy_volume": 5614.5, "taker_buy_quote": 646.78481}, {"ts": 1773729780000, "open": 0.1149, "high": 0.115, "low": 0.1146, "close": 0.1146, "volume": 409489.2, "quote_volume": 46983.30938, "trades": 300, "taker_buy_volume": 138899.6, "taker_buy_quote": 15935.93783}, {"ts": 1773729840000, "open": 0.1146, "high": 0.1147, "low": 0.1145, "close": 0.1147, "volume": 43105.4, "quote_volume": 4939.45982, "trades": 31, "taker_buy_volume": 34894.1, "taker_buy_quote": 3998.87314}, {"ts": 1773729900000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 22986.2, "quote_volume": 2636.08252, "trades": 86, "taker_buy_volume": 5006.0, "taker_buy_quote": 574.05364}, {"ts": 1773729960000, "open": 0.1146, "high": 0.115, "low": 0.1146, "close": 0.115, "volume": 66407.1, "quote_volume": 7627.69453, "trades": 80, "taker_buy_volume": 32398.3, "taker_buy_quote": 3721.3955}, {"ts": 1773730020000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 67114.7, "quote_volume": 7716.86522, "trades": 62, "taker_buy_volume": 13372.4, "taker_buy_quote": 1537.7127}, {"ts": 1773730080000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 16653.9, "quote_volume": 1913.98634, "trades": 12, "taker_buy_volume": 16653.9, "taker_buy_quote": 1913.98634}, {"ts": 1773730140000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 16655.9, "quote_volume": 1913.76291, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730200000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.1149, "volume": 14704.8, "quote_volume": 1689.70572, "trades": 26, "taker_buy_volume": 14265.6, "taker_buy_quote": 1639.248}, {"ts": 1773730260000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 10426.3, "quote_volume": 1199.05359, "trades": 21, "taker_buy_volume": 9687.9, "taker_buy_quote": 1114.13759}, {"ts": 1773730320000, "open": 0.115, "high": 0.115, "low": 0.1147, "close": 0.1147, "volume": 2087.2, "quote_volume": 239.64617, "trades": 26, "taker_buy_volume": 230.5, "taker_buy_quote": 26.5075}, {"ts": 1773730380000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1329.9, "quote_volume": 152.53953, "trades": 10, "taker_buy_volume": 1092.5, "taker_buy_quote": 125.30975}, {"ts": 1773730440000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 1293.8, "quote_volume": 148.38677, "trades": 5, "taker_buy_volume": 1172.9, "taker_buy_quote": 134.53163}, {"ts": 1773730500000, "open": 0.1146, "high": 0.1146, "low": 0.1143, "close": 0.1146, "volume": 147346.7, "quote_volume": 16860.99684, "trades": 115, "taker_buy_volume": 78399.1, "taker_buy_quote": 8973.41141}, {"ts": 1773730560000, "open": 0.1145, "high": 0.1147, "low": 0.1145, "close": 0.1146, "volume": 4564.1, "quote_volume": 523.29374, "trades": 23, "taker_buy_volume": 3790.6, "taker_buy_quote": 434.65667}, {"ts": 1773730620000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 17893.5, "quote_volume": 2051.96087, "trades": 79, "taker_buy_volume": 4778.1, "taker_buy_quote": 547.65722}, {"ts": 1773730680000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 67789.9, "quote_volume": 7784.50324, "trades": 49, "taker_buy_volume": 47523.6, "taker_buy_quote": 5456.85854}, {"ts": 1773730740000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 33618.6, "quote_volume": 3861.35692, "trades": 204, "taker_buy_volume": 1055.6, "taker_buy_quote": 121.394}, {"ts": 1773730800000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 61870.2, "quote_volume": 7111.05742, "trades": 56, "taker_buy_volume": 34169.8, "taker_buy_quote": 3926.47017}, {"ts": 1773730860000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 18319.6, "quote_volume": 2106.68495, "trades": 13, "taker_buy_volume": 7685.0, "taker_buy_quote": 883.775}, {"ts": 1773730920000, "open": 0.115, "high": 0.1154, "low": 0.115, "close": 0.1152, "volume": 190313.8, "quote_volume": 21938.11001, "trades": 241, "taker_buy_volume": 87901.7, "taker_buy_quote": 10133.91905}, {"ts": 1773730980000, "open": 0.1152, "high": 0.1152, "low": 0.1149, "close": 0.115, "volume": 27524.9, "quote_volume": 3167.46996, "trades": 67, "taker_buy_volume": 8183.5, "taker_buy_quote": 942.28734}, {"ts": 1773731040000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 51603.6, "quote_volume": 5929.16809, "trades": 105, "taker_buy_volume": 25187.2, "taker_buy_quote": 2894.02257}, {"ts": 1773731100000, "open": 0.1147, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 61283.0, "quote_volume": 7032.90867, "trades": 95, "taker_buy_volume": 35521.6, "taker_buy_quote": 4076.5186}, {"ts": 1773731160000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 55380.6, "quote_volume": 6350.51661, "trades": 284, "taker_buy_volume": 17619.3, "taker_buy_quote": 2020.88516}, {"ts": 1773731220000, "open": 0.1148, "high": 0.1149, "low": 0.1147, "close": 0.1147, "volume": 49800.2, "quote_volume": 5717.44838, "trades": 101, "taker_buy_volume": 43286.5, "taker_buy_quote": 4969.89895}, {"ts": 1773731280000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 1236.2, "quote_volume": 141.7794, "trades": 12, "taker_buy_volume": 871.4, "taker_buy_quote": 99.94958}, {"ts": 1773731340000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 15842.4, "quote_volume": 1815.55029, "trades": 37, "taker_buy_volume": 10964.5, "taker_buy_quote": 1256.54295}, {"ts": 1773731400000, "open": 0.1147, "high": 0.1147, "low": 0.1144, "close": 0.1145, "volume": 392844.7, "quote_volume": 44971.30418, "trades": 169, "taker_buy_volume": 62676.2, "taker_buy_quote": 7175.01084}, {"ts": 1773731460000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 30166.5, "quote_volume": 3456.73149, "trades": 18, "taker_buy_volume": 18425.0, "taker_buy_quote": 2111.505}, {"ts": 1773731520000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1147, "volume": 45057.7, "quote_volume": 5172.61058, "trades": 79, "taker_buy_volume": 15817.5, "taker_buy_quote": 1815.93116}, {"ts": 1773731580000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 54019.8, "quote_volume": 6200.45826, "trades": 40, "taker_buy_volume": 26057.1, "taker_buy_quote": 2990.89062}, {"ts": 1773731640000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.1151, "volume": 22624.5, "quote_volume": 2601.08394, "trades": 56, "taker_buy_volume": 11239.7, "taker_buy_quote": 1292.97042}, {"ts": 1773731700000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1152, "volume": 79602.5, "quote_volume": 9169.81366, "trades": 49, "taker_buy_volume": 30621.9, "taker_buy_quote": 3527.26052}, {"ts": 1773731760000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 1302.0, "quote_volume": 149.9904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731820000, "open": 0.1153, "high": 0.1155, "low": 0.1152, "close": 0.1154, "volume": 130009.2, "quote_volume": 14995.79248, "trades": 236, "taker_buy_volume": 37195.1, "taker_buy_quote": 4291.63184}, {"ts": 1773731880000, "open": 0.1154, "high": 0.1154, "low": 0.1151, "close": 0.1152, "volume": 27651.4, "quote_volume": 3187.89091, "trades": 85, "taker_buy_volume": 10616.8, "taker_buy_quote": 1224.667}, {"ts": 1773731940000, "open": 0.1152, "high": 0.1158, "low": 0.1152, "close": 0.1155, "volume": 206098.8, "quote_volume": 23802.58142, "trades": 381, "taker_buy_volume": 122452.9, "taker_buy_quote": 14142.49837}, {"ts": 1773732000000, "open": 0.1155, "high": 0.1155, "low": 0.1152, "close": 0.1153, "volume": 35490.6, "quote_volume": 4093.44876, "trades": 104, "taker_buy_volume": 16392.1, "taker_buy_quote": 1890.72383}, {"ts": 1773732060000, "open": 0.1153, "high": 0.1157, "low": 0.1152, "close": 0.1155, "volume": 210259.3, "quote_volume": 24300.0853, "trades": 124, "taker_buy_volume": 148266.9, "taker_buy_quote": 17132.93941}, {"ts": 1773732120000, "open": 0.1156, "high": 0.1156, "low": 0.1152, "close": 0.1153, "volume": 41312.2, "quote_volume": 4767.04827, "trades": 78, "taker_buy_volume": 17124.6, "taker_buy_quote": 1976.09348}, {"ts": 1773732180000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 18433.6, "quote_volume": 2125.56372, "trades": 56, "taker_buy_volume": 13160.7, "taker_buy_quote": 1517.68979}, {"ts": 1773732240000, "open": 0.1152, "high": 0.1154, "low": 0.1151, "close": 0.1154, "volume": 19920.7, "quote_volume": 2295.06242, "trades": 51, "taker_buy_volume": 9357.7, "taker_buy_quote": 1078.11478}, {"ts": 1773732300000, "open": 0.1153, "high": 0.1153, "low": 0.1151, "close": 0.1153, "volume": 27244.5, "quote_volume": 3140.61671, "trades": 65, "taker_buy_volume": 9807.9, "taker_buy_quote": 1130.2759}, {"ts": 1773732360000, "open": 0.1153, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 20629.5, "quote_volume": 2380.10966, "trades": 36, "taker_buy_volume": 8447.6, "taker_buy_quote": 974.36903}, {"ts": 1773732420000, "open": 0.1155, "high": 0.1156, "low": 0.1153, "close": 0.1153, "volume": 44120.9, "quote_volume": 5096.87437, "trades": 98, "taker_buy_volume": 24527.2, "taker_buy_quote": 2834.15075}, {"ts": 1773732480000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 17136.7, "quote_volume": 1977.23963, "trades": 25, "taker_buy_volume": 13781.2, "taker_buy_quote": 1590.35048}, {"ts": 1773732540000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 715.3, "quote_volume": 82.50333, "trades": 10, "taker_buy_volume": 292.4, "taker_buy_quote": 33.74296}, {"ts": 1773732600000, "open": 0.1153, "high": 0.1156, "low": 0.1153, "close": 0.1154, "volume": 218053.4, "quote_volume": 25181.94015, "trades": 107, "taker_buy_volume": 198484.8, "taker_buy_quote": 22923.95147}, {"ts": 1773732660000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 32403.3, "quote_volume": 3738.11342, "trades": 34, "taker_buy_volume": 8861.4, "taker_buy_quote": 1022.56188}, {"ts": 1773732720000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 176708.0, "quote_volume": 20367.61008, "trades": 280, "taker_buy_volume": 34037.0, "taker_buy_quote": 3927.44365}, {"ts": 1773732780000, "open": 0.1152, "high": 0.1153, "low": 0.1144, "close": 0.1145, "volume": 2616656.1, "quote_volume": 299984.41345, "trades": 519, "taker_buy_volume": 1420979.9, "taker_buy_quote": 162731.35352}, {"ts": 1773732840000, "open": 0.1145, "high": 0.1148, "low": 0.1144, "close": 0.1148, "volume": 824290.9, "quote_volume": 94421.99949, "trades": 167, "taker_buy_volume": 772129.6, "taker_buy_quote": 88445.046}, {"ts": 1773732900000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 83931.9, "quote_volume": 9635.94292, "trades": 92, "taker_buy_volume": 13789.4, "taker_buy_quote": 1583.53932}, {"ts": 1773732960000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 36515.6, "quote_volume": 4191.9097, "trades": 29, "taker_buy_volume": 23651.5, "taker_buy_quote": 2715.1922}, {"ts": 1773733020000, "open": 0.1149, "high": 0.1149, "low": 0.1147, "close": 0.1148, "volume": 59213.0, "quote_volume": 6797.60529, "trades": 54, "taker_buy_volume": 35771.6, "taker_buy_quote": 4106.66041}, {"ts": 1773733080000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 3481.3, "quote_volume": 399.18955, "trades": 33, "taker_buy_volume": 1697.8, "taker_buy_quote": 194.73766}, {"ts": 1773733140000, "open": 0.1147, "high": 0.115, "low": 0.1146, "close": 0.1149, "volume": 81398.0, "quote_volume": 9349.20881, "trades": 93, "taker_buy_volume": 75423.0, "taker_buy_quote": 8662.88169}, {"ts": 1773733200000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 11450.6, "quote_volume": 1316.36268, "trades": 28, "taker_buy_volume": 9996.6, "taker_buy_quote": 1149.29808}, {"ts": 1773733260000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.115, "volume": 48495.6, "quote_volume": 5576.98085, "trades": 26, "taker_buy_volume": 46584.6, "taker_buy_quote": 5357.29432}, {"ts": 1773733320000, "open": 0.115, "high": 0.1156, "low": 0.1148, "close": 0.1152, "volume": 358430.7, "quote_volume": 41306.12375, "trades": 280, "taker_buy_volume": 271016.8, "taker_buy_quote": 31225.9111}, {"ts": 1773733380000, "open": 0.1153, "high": 0.1155, "low": 0.1151, "close": 0.1151, "volume": 230612.2, "quote_volume": 26598.75576, "trades": 251, "taker_buy_volume": 108519.5, "taker_buy_quote": 12514.60699}, {"ts": 1773733440000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 42258.3, "quote_volume": 4868.14922, "trades": 46, "taker_buy_volume": 36357.3, "taker_buy_quote": 4188.36096}, {"ts": 1773733500000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 97929.2, "quote_volume": 11273.10118, "trades": 145, "taker_buy_volume": 14502.6, "taker_buy_quote": 1670.69952}, {"ts": 1773733560000, "open": 0.1152, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 54826.7, "quote_volume": 6316.45603, "trades": 39, "taker_buy_volume": 44315.3, "taker_buy_quote": 5105.57189}, {"ts": 1773733620000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 20947.5, "quote_volume": 2411.10416, "trades": 34, "taker_buy_volume": 1019.4, "taker_buy_quote": 117.37985}, {"ts": 1773733680000, "open": 0.1151, "high": 0.1154, "low": 0.1151, "close": 0.1153, "volume": 96058.6, "quote_volume": 11074.69273, "trades": 80, "taker_buy_volume": 73070.0, "taker_buy_quote": 8424.18729}, {"ts": 1773733740000, "open": 0.1153, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 179635.5, "quote_volume": 20693.5591, "trades": 150, "taker_buy_volume": 82577.6, "taker_buy_quote": 9516.23973}, {"ts": 1773733800000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 77950.9, "quote_volume": 8972.7692, "trades": 59, "taker_buy_volume": 25915.2, "taker_buy_quote": 2982.87746}, {"ts": 1773733860000, "open": 0.1151, "high": 0.1156, "low": 0.1151, "close": 0.1156, "volume": 422162.5, "quote_volume": 48738.63405, "trades": 272, "taker_buy_volume": 336709.8, "taker_buy_quote": 38874.45755}, {"ts": 1773733920000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 34820.8, "quote_volume": 4025.1968, "trades": 45, "taker_buy_volume": 33944.0, "taker_buy_quote": 3923.9264}, {"ts": 1773733980000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 144569.9, "quote_volume": 16714.62986, "trades": 74, "taker_buy_volume": 17755.8, "taker_buy_quote": 2053.45257}, {"ts": 1773734040000, "open": 0.1155, "high": 0.1159, "low": 0.1155, "close": 0.1158, "volume": 52497.9, "quote_volume": 6073.37085, "trades": 70, "taker_buy_volume": 40583.4, "taker_buy_quote": 4694.85045}, {"ts": 1773734100000, "open": 0.1159, "high": 0.1165, "low": 0.1158, "close": 0.1163, "volume": 345494.3, "quote_volume": 40158.25735, "trades": 404, "taker_buy_volume": 235690.7, "taker_buy_quote": 27393.05438}, {"ts": 1773734160000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 232088.5, "quote_volume": 27046.81826, "trades": 252, "taker_buy_volume": 178059.7, "taker_buy_quote": 20750.78386}, {"ts": 1773734220000, "open": 0.1165, "high": 0.1166, "low": 0.1163, "close": 0.1164, "volume": 95515.9, "quote_volume": 11116.52833, "trades": 68, "taker_buy_volume": 18235.9, "taker_buy_quote": 2123.64442}, {"ts": 1773734280000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 52225.0, "quote_volume": 6070.57507, "trades": 58, "taker_buy_volume": 27533.6, "taker_buy_quote": 3200.166}, {"ts": 1773734340000, "open": 0.1162, "high": 0.1162, "low": 0.1158, "close": 0.1158, "volume": 92541.0, "quote_volume": 10738.37774, "trades": 83, "taker_buy_volume": 31276.8, "taker_buy_quote": 3629.89569}, {"ts": 1773734400000, "open": 0.1159, "high": 0.1163, "low": 0.1159, "close": 0.1162, "volume": 108728.0, "quote_volume": 12632.92957, "trades": 101, "taker_buy_volume": 92032.2, "taker_buy_quote": 10692.53547}, {"ts": 1773734460000, "open": 0.1163, "high": 0.1169, "low": 0.1163, "close": 0.1169, "volume": 208318.7, "quote_volume": 24315.44543, "trades": 151, "taker_buy_volume": 150073.8, "taker_buy_quote": 17519.43313}, {"ts": 1773734520000, "open": 0.1168, "high": 0.1169, "low": 0.1165, "close": 0.1166, "volume": 51912.5, "quote_volume": 6058.51812, "trades": 81, "taker_buy_volume": 35355.1, "taker_buy_quote": 4126.13857}, {"ts": 1773734580000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 100772.8, "quote_volume": 11760.17961, "trades": 55, "taker_buy_volume": 43185.1, "taker_buy_quote": 5039.70738}, {"ts": 1773734640000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 62201.1, "quote_volume": 7255.72007, "trades": 104, "taker_buy_volume": 34328.4, "taker_buy_quote": 4005.7717}, {"ts": 1773734700000, "open": 0.1166, "high": 0.1166, "low": 0.1162, "close": 0.1166, "volume": 235979.1, "quote_volume": 27477.11634, "trades": 179, "taker_buy_volume": 181654.2, "taker_buy_quote": 21151.68728}, {"ts": 1773734760000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 80132.1, "quote_volume": 9348.13281, "trades": 70, "taker_buy_volume": 57339.5, "taker_buy_quote": 6689.15486}, {"ts": 1773734820000, "open": 0.1168, "high": 0.1171, "low": 0.1166, "close": 0.1169, "volume": 102228.5, "quote_volume": 11949.33335, "trades": 146, "taker_buy_volume": 51718.5, "taker_buy_quote": 6044.37109}, {"ts": 1773734880000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1168, "volume": 53348.7, "quote_volume": 6231.09065, "trades": 77, "taker_buy_volume": 18968.7, "taker_buy_quote": 2215.54416}, {"ts": 1773734940000, "open": 0.1168, "high": 0.1168, "low": 0.1162, "close": 0.1166, "volume": 273554.5, "quote_volume": 31865.93929, "trades": 216, "taker_buy_volume": 195162.2, "taker_buy_quote": 22733.08991}, {"ts": 1773735000000, "open": 0.1166, "high": 0.117, "low": 0.1165, "close": 0.1165, "volume": 188949.9, "quote_volume": 22049.98674, "trades": 235, "taker_buy_volume": 99734.6, "taker_buy_quote": 11642.88454}, {"ts": 1773735060000, "open": 0.1165, "high": 0.1168, "low": 0.1165, "close": 0.1167, "volume": 77665.9, "quote_volume": 9058.70219, "trades": 118, "taker_buy_volume": 21304.0, "taker_buy_quote": 2484.19123}, {"ts": 1773735120000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1168, "volume": 25767.9, "quote_volume": 3007.18327, "trades": 59, "taker_buy_volume": 7912.1, "taker_buy_quote": 923.42039}, {"ts": 1773735180000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.1168, "volume": 22641.0, "quote_volume": 2645.31435, "trades": 57, "taker_buy_volume": 3733.2, "taker_buy_quote": 436.35321}, {"ts": 1773735240000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 32060.8, "quote_volume": 3741.53406, "trades": 45, "taker_buy_volume": 30019.8, "taker_buy_quote": 3503.31066}, {"ts": 1773735300000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1168, "volume": 34105.8, "quote_volume": 3984.05084, "trades": 58, "taker_buy_volume": 20510.1, "taker_buy_quote": 2396.07119}, {"ts": 1773735360000, "open": 0.1167, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 12984.2, "quote_volume": 1512.7872, "trades": 76, "taker_buy_volume": 3482.0, "taker_buy_quote": 405.67031}, {"ts": 1773735420000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 27460.4, "quote_volume": 3201.88264, "trades": 31, "taker_buy_volume": 1304.6, "taker_buy_quote": 152.11636}, {"ts": 1773735480000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 17780.9, "quote_volume": 2073.34915, "trades": 43, "taker_buy_volume": 4774.2, "taker_buy_quote": 556.78382}, {"ts": 1773735540000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 8050.3, "quote_volume": 939.99845, "trades": 61, "taker_buy_volume": 2748.6, "taker_buy_quote": 320.98092}, {"ts": 1773735600000, "open": 0.1168, "high": 0.1176, "low": 0.1168, "close": 0.1173, "volume": 513425.0, "quote_volume": 60260.89442, "trades": 356, "taker_buy_volume": 409913.1, "taker_buy_quote": 48114.35681}, {"ts": 1773735660000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 89809.9, "quote_volume": 10525.72028, "trades": 53, "taker_buy_volume": 39967.0, "taker_buy_quote": 4684.1324}, {"ts": 1773735720000, "open": 0.1171, "high": 0.1171, "low": 0.1169, "close": 0.1171, "volume": 28440.2, "quote_volume": 3329.61472, "trades": 49, "taker_buy_volume": 12490.5, "taker_buy_quote": 1462.48367}, {"ts": 1773735780000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 21673.0, "quote_volume": 2538.25001, "trades": 10, "taker_buy_volume": 3417.1, "taker_buy_quote": 400.48412}, {"ts": 1773735840000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 42709.0, "quote_volume": 5001.2239, "trades": 30, "taker_buy_volume": 27305.2, "taker_buy_quote": 3197.43892}, {"ts": 1773735900000, "open": 0.1171, "high": 0.1177, "low": 0.1171, "close": 0.1176, "volume": 841295.7, "quote_volume": 98867.70161, "trades": 525, "taker_buy_volume": 564151.0, "taker_buy_quote": 66315.61378}, {"ts": 1773735960000, "open": 0.1175, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 133686.2, "quote_volume": 15713.22723, "trades": 168, "taker_buy_volume": 55812.3, "taker_buy_quote": 6560.95557}, {"ts": 1773736020000, "open": 0.1175, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 81092.0, "quote_volume": 9538.88262, "trades": 161, "taker_buy_volume": 50183.4, "taker_buy_quote": 5902.14698}, {"ts": 1773736080000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1176, "volume": 104905.4, "quote_volume": 12338.20008, "trades": 234, "taker_buy_volume": 69266.5, "taker_buy_quote": 8146.67893}, {"ts": 1773736140000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 2955.0, "quote_volume": 347.40904, "trades": 8, "taker_buy_volume": 1965.4, "taker_buy_quote": 231.13104}, {"ts": 1773736200000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 130900.4, "quote_volume": 15379.70693, "trades": 117, "taker_buy_volume": 16453.0, "taker_buy_quote": 1934.06789}, {"ts": 1773736260000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 16660.3, "quote_volume": 1952.64263, "trades": 34, "taker_buy_volume": 7200.0, "taker_buy_quote": 843.85032}, {"ts": 1773736320000, "open": 0.1172, "high": 0.1173, "low": 0.1169, "close": 0.117, "volume": 108033.1, "quote_volume": 12643.64088, "trades": 103, "taker_buy_volume": 27405.5, "taker_buy_quote": 3210.43204}, {"ts": 1773736380000, "open": 0.1169, "high": 0.117, "low": 0.1166, "close": 0.1166, "volume": 94271.6, "quote_volume": 11018.79631, "trades": 103, "taker_buy_volume": 7153.1, "taker_buy_quote": 836.82169}, {"ts": 1773736440000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1165, "volume": 61649.4, "quote_volume": 7187.36357, "trades": 56, "taker_buy_volume": 31014.4, "taker_buy_quote": 3616.00262}, {"ts": 1773736500000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 13991.6, "quote_volume": 1631.42056, "trades": 40, "taker_buy_volume": 10873.0, "taker_buy_quote": 1267.7918}, {"ts": 1773736560000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 644.7, "quote_volume": 75.17202, "trades": 6, "taker_buy_volume": 449.6, "taker_buy_quote": 52.42336}, {"ts": 1773736620000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 1276.8, "quote_volume": 148.96056, "trades": 5, "taker_buy_volume": 856.8, "taker_buy_quote": 99.98856}, {"ts": 1773736680000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 15822.4, "quote_volume": 1844.89184, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736740000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1168, "volume": 41514.0, "quote_volume": 4844.30258, "trades": 61, "taker_buy_volume": 37610.1, "taker_buy_quote": 4388.58988}, {"ts": 1773736800000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 40923.0, "quote_volume": 4778.32319, "trades": 44, "taker_buy_volume": 14274.3, "taker_buy_quote": 1667.18268}, {"ts": 1773736860000, "open": 0.1169, "high": 0.1173, "low": 0.1169, "close": 0.1173, "volume": 39481.5, "quote_volume": 4626.6946, "trades": 67, "taker_buy_volume": 16172.8, "taker_buy_quote": 1894.91496}, {"ts": 1773736920000, "open": 0.1174, "high": 0.1174, "low": 0.1171, "close": 0.1171, "volume": 32918.7, "quote_volume": 3861.31961, "trades": 56, "taker_buy_volume": 20248.5, "taker_buy_quote": 2375.43072}, {"ts": 1773736980000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 25886.4, "quote_volume": 3031.50518, "trades": 30, "taker_buy_volume": 24071.5, "taker_buy_quote": 2818.83237}, {"ts": 1773737040000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 49883.1, "quote_volume": 5854.72383, "trades": 69, "taker_buy_volume": 37953.1, "taker_buy_quote": 4454.14183}, {"ts": 1773737100000, "open": 0.1174, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 57855.7, "quote_volume": 6784.81001, "trades": 175, "taker_buy_volume": 40117.7, "taker_buy_quote": 4705.69059}, {"ts": 1773737160000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 10594.1, "quote_volume": 1242.68793, "trades": 26, "taker_buy_volume": 2334.2, "taker_buy_quote": 273.80166}, {"ts": 1773737220000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 27523.5, "quote_volume": 3224.9781, "trades": 47, "taker_buy_volume": 18064.5, "taker_buy_quote": 2116.5375}, {"ts": 1773737280000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 21081.3, "quote_volume": 2472.75649, "trades": 29, "taker_buy_volume": 9855.0, "taker_buy_quote": 1155.9915}, {"ts": 1773737340000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 6404.2, "quote_volume": 752.02795, "trades": 41, "taker_buy_volume": 6084.9, "taker_buy_quote": 714.5102}, {"ts": 1773737400000, "open": 0.1174, "high": 0.1174, "low": 0.1172, "close": 0.1172, "volume": 30583.7, "quote_volume": 3586.68344, "trades": 45, "taker_buy_volume": 15521.5, "taker_buy_quote": 1820.68822}, {"ts": 1773737460000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1173, "volume": 44502.4, "quote_volume": 5216.13511, "trades": 91, "taker_buy_volume": 14060.7, "taker_buy_quote": 1649.01261}, {"ts": 1773737520000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 50075.8, "quote_volume": 5873.89134, "trades": 71, "taker_buy_volume": 35433.7, "taker_buy_quote": 4156.37301}, {"ts": 1773737580000, "open": 0.1173, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 65726.8, "quote_volume": 7704.44994, "trades": 109, "taker_buy_volume": 45467.8, "taker_buy_quote": 5329.7809}, {"ts": 1773737640000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 34905.8, "quote_volume": 4090.95976, "trades": 71, "taker_buy_volume": 26536.3, "taker_buy_quote": 3110.05436}, {"ts": 1773737700000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 7006.1, "quote_volume": 821.80695, "trades": 104, "taker_buy_volume": 6920.3, "taker_buy_quote": 811.75119}, {"ts": 1773737760000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 40355.6, "quote_volume": 4736.76005, "trades": 60, "taker_buy_volume": 13238.4, "taker_buy_quote": 1554.18816}, {"ts": 1773737820000, "open": 0.1173, "high": 0.1173, "low": 0.1171, "close": 0.1171, "volume": 66781.3, "quote_volume": 7821.72753, "trades": 55, "taker_buy_volume": 20334.5, "taker_buy_quote": 2381.80702}, {"ts": 1773737880000, "open": 0.117, "high": 0.117, "low": 0.1165, "close": 0.1168, "volume": 146973.7, "quote_volume": 17168.56806, "trades": 109, "taker_buy_volume": 32485.0, "taker_buy_quote": 3789.1863}, {"ts": 1773737940000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 26151.1, "quote_volume": 3051.23578, "trades": 19, "taker_buy_volume": 2567.9, "taker_buy_quote": 299.67393}, {"ts": 1773738000000, "open": 0.1167, "high": 0.1172, "low": 0.1167, "close": 0.1171, "volume": 71879.3, "quote_volume": 8408.38439, "trades": 114, "taker_buy_volume": 29622.8, "taker_buy_quote": 3464.70525}, {"ts": 1773738060000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 4097.6, "quote_volume": 479.99101, "trades": 28, "taker_buy_volume": 3516.0, "taker_buy_quote": 411.83231}, {"ts": 1773738120000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1173, "volume": 63252.3, "quote_volume": 7415.6413, "trades": 219, "taker_buy_volume": 44030.5, "taker_buy_quote": 5163.10035}, {"ts": 1773738180000, "open": 0.1173, "high": 0.1173, "low": 0.1167, "close": 0.1168, "volume": 329452.4, "quote_volume": 38522.13406, "trades": 213, "taker_buy_volume": 67133.5, "taker_buy_quote": 7850.66751}, {"ts": 1773738240000, "open": 0.1168, "high": 0.1168, "low": 0.1164, "close": 0.1165, "volume": 139784.6, "quote_volume": 16299.35421, "trades": 135, "taker_buy_volume": 38525.8, "taker_buy_quote": 4493.34287}, {"ts": 1773738300000, "open": 0.1166, "high": 0.1166, "low": 0.1163, "close": 0.1163, "volume": 56425.3, "quote_volume": 6577.17509, "trades": 61, "taker_buy_volume": 43894.4, "taker_buy_quote": 5117.63798}, {"ts": 1773738360000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 46098.2, "quote_volume": 5365.04316, "trades": 124, "taker_buy_volume": 38782.1, "taker_buy_quote": 4514.18073}, {"ts": 1773738420000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 27300.0, "quote_volume": 3176.87973, "trades": 29, "taker_buy_volume": 11142.1, "taker_buy_quote": 1296.94044}, {"ts": 1773738480000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 806.0, "quote_volume": 93.7378, "trades": 6, "taker_buy_volume": 321.5, "taker_buy_quote": 37.39045}, {"ts": 1773738540000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 4448.2, "quote_volume": 517.76003, "trades": 24, "taker_buy_volume": 522.0, "taker_buy_quote": 60.7608}, {"ts": 1773738600000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 69110.4, "quote_volume": 8044.45056, "trades": 29, "taker_buy_volume": 56665.6, "taker_buy_quote": 6595.87584}, {"ts": 1773738660000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 15346.8, "quote_volume": 1786.42319, "trades": 25, "taker_buy_volume": 1006.6, "taker_buy_quote": 117.22391}, {"ts": 1773738720000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 32570.0, "quote_volume": 3798.51256, "trades": 38, "taker_buy_volume": 14102.1, "taker_buy_quote": 1644.38929}, {"ts": 1773738780000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 11903.3, "quote_volume": 1387.02825, "trades": 37, "taker_buy_volume": 426.0, "taker_buy_quote": 49.629}, {"ts": 1773738840000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 74880.0, "quote_volume": 8734.37089, "trades": 52, "taker_buy_volume": 43595.3, "taker_buy_quote": 5085.14687}, {"ts": 1773738900000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 8435.3, "quote_volume": 984.39951, "trades": 13, "taker_buy_volume": 2924.0, "taker_buy_quote": 341.2308}, {"ts": 1773738960000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 17200.2, "quote_volume": 2005.54332, "trades": 23, "taker_buy_volume": 14075.6, "taker_buy_quote": 1641.21496}, {"ts": 1773739020000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 120389.7, "quote_volume": 14041.74089, "trades": 73, "taker_buy_volume": 44473.5, "taker_buy_quote": 5187.52254}, {"ts": 1773739080000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 39442.6, "quote_volume": 4591.29195, "trades": 48, "taker_buy_volume": 9060.2, "taker_buy_quote": 1054.75585}, {"ts": 1773739140000, "open": 0.1164, "high": 0.1171, "low": 0.1164, "close": 0.117, "volume": 42183.3, "quote_volume": 4929.6703, "trades": 100, "taker_buy_volume": 29389.6, "taker_buy_quote": 3434.19424}, {"ts": 1773739200000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 51980.3, "quote_volume": 6077.33257, "trades": 61, "taker_buy_volume": 36252.5, "taker_buy_quote": 4238.66307}, {"ts": 1773739260000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1167, "volume": 35881.8, "quote_volume": 4197.87457, "trades": 35, "taker_buy_volume": 25419.7, "taker_buy_quote": 2974.1049}, {"ts": 1773739320000, "open": 0.1167, "high": 0.1167, "low": 0.1163, "close": 0.1164, "volume": 59926.4, "quote_volume": 6976.80781, "trades": 95, "taker_buy_volume": 14198.5, "taker_buy_quote": 1652.83336}, {"ts": 1773739380000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 16008.5, "quote_volume": 1864.99025, "trades": 19, "taker_buy_volume": 583.3, "taker_buy_quote": 67.95445}, {"ts": 1773739440000, "open": 0.1165, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 69339.5, "quote_volume": 8073.96546, "trades": 31, "taker_buy_volume": 6726.6, "taker_buy_quote": 783.66193}, {"ts": 1773739500000, "open": 0.1165, "high": 0.1169, "low": 0.1165, "close": 0.1168, "volume": 40451.9, "quote_volume": 4724.598, "trades": 94, "taker_buy_volume": 37211.5, "taker_buy_quote": 4346.04111}, {"ts": 1773739560000, "open": 0.1168, "high": 0.1171, "low": 0.1166, "close": 0.1167, "volume": 339625.0, "quote_volume": 39652.92925, "trades": 224, "taker_buy_volume": 61089.4, "taker_buy_quote": 7134.77064}, {"ts": 1773739620000, "open": 0.1167, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 112635.5, "quote_volume": 13119.85624, "trades": 123, "taker_buy_volume": 58103.7, "taker_buy_quote": 6770.04588}, {"ts": 1773739680000, "open": 0.1165, "high": 0.1168, "low": 0.1165, "close": 0.1168, "volume": 115622.2, "quote_volume": 13479.58665, "trades": 178, "taker_buy_volume": 82650.5, "taker_buy_quote": 9636.26307}, {"ts": 1773739740000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 18361.7, "quote_volume": 2144.59806, "trades": 35, "taker_buy_volume": 1133.0, "taker_buy_quote": 132.3344}, {"ts": 1773739800000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 33599.3, "quote_volume": 3918.02132, "trades": 69, "taker_buy_volume": 16435.9, "taker_buy_quote": 1916.43545}, {"ts": 1773739860000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.1168, "volume": 26123.4, "quote_volume": 3054.67266, "trades": 60, "taker_buy_volume": 16761.1, "taker_buy_quote": 1960.25764}, {"ts": 1773739920000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 21327.1, "quote_volume": 2489.00553, "trades": 48, "taker_buy_volume": 13694.8, "taker_buy_quote": 1598.20717}, {"ts": 1773739980000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 16256.4, "quote_volume": 1897.19291, "trades": 38, "taker_buy_volume": 827.3, "taker_buy_quote": 96.62864}, {"ts": 1773740040000, "open": 0.1167, "high": 0.1167, "low": 0.1163, "close": 0.1164, "volume": 229436.1, "quote_volume": 26729.45751, "trades": 132, "taker_buy_volume": 75674.3, "taker_buy_quote": 8815.28647}, {"ts": 1773740100000, "open": 0.1165, "high": 0.1167, "low": 0.1164, "close": 0.1167, "volume": 43921.8, "quote_volume": 5118.89296, "trades": 44, "taker_buy_volume": 30368.2, "taker_buy_quote": 3540.27311}, {"ts": 1773740160000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 14702.6, "quote_volume": 1715.04359, "trades": 20, "taker_buy_volume": 1780.5, "taker_buy_quote": 207.79477}, {"ts": 1773740220000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1166, "volume": 40008.4, "quote_volume": 4667.72325, "trades": 84, "taker_buy_volume": 22326.6, "taker_buy_quote": 2605.43471}, {"ts": 1773740280000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 29518.7, "quote_volume": 3444.72487, "trades": 45, "taker_buy_volume": 3963.3, "taker_buy_quote": 462.53319}, {"ts": 1773740340000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1168, "volume": 36543.8, "quote_volume": 4264.62351, "trades": 72, "taker_buy_volume": 24822.3, "taker_buy_quote": 2896.79415}, {"ts": 1773740400000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 29462.7, "quote_volume": 3438.22222, "trades": 40, "taker_buy_volume": 6549.3, "taker_buy_quote": 764.41955}, {"ts": 1773740460000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 38197.4, "quote_volume": 4461.3507, "trades": 56, "taker_buy_volume": 29325.7, "taker_buy_quote": 3425.19826}, {"ts": 1773740520000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1168, "volume": 271956.8, "quote_volume": 31735.64958, "trades": 123, "taker_buy_volume": 233065.4, "taker_buy_quote": 27195.21203}, {"ts": 1773740580000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 572.1, "quote_volume": 66.82128, "trades": 2, "taker_buy_volume": 572.1, "taker_buy_quote": 66.82128}, {"ts": 1773740640000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1169, "volume": 6830.1, "quote_volume": 797.87779, "trades": 28, "taker_buy_volume": 3760.5, "taker_buy_quote": 439.51906}, {"ts": 1773740700000, "open": 0.1169, "high": 0.117, "low": 0.1168, "close": 0.1169, "volume": 352740.1, "quote_volume": 41240.82569, "trades": 185, "taker_buy_volume": 317896.1, "taker_buy_quote": 37168.18092}, {"ts": 1773740760000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 53863.9, "quote_volume": 6299.46714, "trades": 37, "taker_buy_volume": 5755.0, "taker_buy_quote": 673.335}, {"ts": 1773740820000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 2921.9, "quote_volume": 341.27792, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740880000, "open": 0.1168, "high": 0.1171, "low": 0.1168, "close": 0.117, "volume": 48833.9, "quote_volume": 5715.87839, "trades": 74, "taker_buy_volume": 19299.0, "taker_buy_quote": 2257.5122}, {"ts": 1773740940000, "open": 0.117, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 27290.7, "quote_volume": 3192.89175, "trades": 25, "taker_buy_volume": 5711.7, "taker_buy_quote": 668.27752}, {"ts": 1773741000000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 20372.2, "quote_volume": 2385.57104, "trades": 55, "taker_buy_volume": 2186.8, "taker_buy_quote": 256.07428}, {"ts": 1773741060000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1167, "volume": 7746.9, "quote_volume": 905.30689, "trades": 42, "taker_buy_volume": 1957.4, "taker_buy_quote": 228.62432}, {"ts": 1773741120000, "open": 0.1168, "high": 0.1169, "low": 0.1166, "close": 0.1167, "volume": 47352.2, "quote_volume": 5527.1873, "trades": 98, "taker_buy_volume": 16442.7, "taker_buy_quote": 1919.04647}, {"ts": 1773741180000, "open": 0.1167, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 56764.4, "quote_volume": 6610.88997, "trades": 84, "taker_buy_volume": 30636.8, "taker_buy_quote": 3567.89342}, {"ts": 1773741240000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 99268.8, "quote_volume": 11554.85273, "trades": 70, "taker_buy_volume": 61456.2, "taker_buy_quote": 7153.64493}, {"ts": 1773741300000, "open": 0.1163, "high": 0.1163, "low": 0.1159, "close": 0.1161, "volume": 158798.9, "quote_volume": 18441.17984, "trades": 99, "taker_buy_volume": 67176.2, "taker_buy_quote": 7797.31924}, {"ts": 1773741360000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 69655.4, "quote_volume": 8087.12867, "trades": 43, "taker_buy_volume": 58194.9, "taker_buy_quote": 6756.56462}, {"ts": 1773741420000, "open": 0.1161, "high": 0.1164, "low": 0.1161, "close": 0.1163, "volume": 102450.1, "quote_volume": 11904.29514, "trades": 82, "taker_buy_volume": 85535.8, "taker_buy_quote": 9938.35691}, {"ts": 1773741480000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 72329.2, "quote_volume": 8422.55837, "trades": 66, "taker_buy_volume": 45340.8, "taker_buy_quote": 5278.83484}, {"ts": 1773741540000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 19273.4, "quote_volume": 2245.24978, "trades": 44, "taker_buy_volume": 13401.4, "taker_buy_quote": 1561.2631}, {"ts": 1773741600000, "open": 0.1164, "high": 0.1165, "low": 0.1162, "close": 0.1165, "volume": 102980.1, "quote_volume": 11985.57507, "trades": 143, "taker_buy_volume": 59565.4, "taker_buy_quote": 6932.26228}, {"ts": 1773741660000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 7462.6, "quote_volume": 869.02738, "trades": 20, "taker_buy_volume": 3910.3, "taker_buy_quote": 455.5448}, {"ts": 1773741720000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 51948.3, "quote_volume": 6047.12039, "trades": 30, "taker_buy_volume": 17587.3, "taker_buy_quote": 2047.50563}, {"ts": 1773741780000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 99572.4, "quote_volume": 11585.40931, "trades": 48, "taker_buy_volume": 63852.9, "taker_buy_quote": 7429.73755}, {"ts": 1773741840000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 40214.0, "quote_volume": 4678.98994, "trades": 53, "taker_buy_volume": 28626.4, "taker_buy_quote": 3331.25321}, {"ts": 1773741900000, "open": 0.1163, "high": 0.1163, "low": 0.116, "close": 0.1161, "volume": 52165.7, "quote_volume": 6057.40315, "trades": 48, "taker_buy_volume": 39374.7, "taker_buy_quote": 4571.75119}, {"ts": 1773741960000, "open": 0.1161, "high": 0.1162, "low": 0.1158, "close": 0.116, "volume": 630628.4, "quote_volume": 73114.46166, "trades": 245, "taker_buy_volume": 180075.0, "taker_buy_quote": 20883.14014}, {"ts": 1773742020000, "open": 0.116, "high": 0.1163, "low": 0.116, "close": 0.1161, "volume": 95535.3, "quote_volume": 11087.32333, "trades": 110, "taker_buy_volume": 54540.5, "taker_buy_quote": 6331.82153}, {"ts": 1773742080000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 14729.5, "quote_volume": 1711.69836, "trades": 17, "taker_buy_volume": 14570.5, "taker_buy_quote": 1693.22256}, {"ts": 1773742140000, "open": 0.1162, "high": 0.1162, "low": 0.1158, "close": 0.1159, "volume": 266471.9, "quote_volume": 30884.52268, "trades": 107, "taker_buy_volume": 226732.3, "taker_buy_quote": 26269.47756}, {"ts": 1773742200000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 35365.4, "quote_volume": 4098.50476, "trades": 30, "taker_buy_volume": 31466.5, "taker_buy_quote": 3646.98976}, {"ts": 1773742260000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 169402.4, "quote_volume": 19659.01405, "trades": 103, "taker_buy_volume": 73077.6, "taker_buy_quote": 8481.35689}, {"ts": 1773742320000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 93758.8, "quote_volume": 10881.54765, "trades": 70, "taker_buy_volume": 53359.1, "taker_buy_quote": 6193.30408}, {"ts": 1773742380000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 185109.1, "quote_volume": 21466.77652, "trades": 134, "taker_buy_volume": 134934.4, "taker_buy_quote": 15649.93935}, {"ts": 1773742440000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 21841.9, "quote_volume": 2531.47783, "trades": 23, "taker_buy_volume": 8527.3, "taker_buy_quote": 988.32701}, {"ts": 1773742500000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 75589.4, "quote_volume": 8757.20814, "trades": 74, "taker_buy_volume": 45564.5, "taker_buy_quote": 5279.09517}, {"ts": 1773742560000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 116883.2, "quote_volume": 13532.41395, "trades": 82, "taker_buy_volume": 43131.2, "taker_buy_quote": 4993.77861}, {"ts": 1773742620000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 64261.5, "quote_volume": 7435.09195, "trades": 67, "taker_buy_volume": 53383.1, "taker_buy_quote": 6176.46107}, {"ts": 1773742680000, "open": 0.1157, "high": 0.116, "low": 0.1156, "close": 0.1159, "volume": 158364.9, "quote_volume": 18320.42201, "trades": 127, "taker_buy_volume": 71994.9, "taker_buy_quote": 8329.75629}, {"ts": 1773742740000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 30710.5, "quote_volume": 3564.5539, "trades": 52, "taker_buy_volume": 19360.3, "taker_buy_quote": 2247.26044}, {"ts": 1773742800000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 64438.7, "quote_volume": 7481.41296, "trades": 62, "taker_buy_volume": 27924.2, "taker_buy_quote": 3242.04772}, {"ts": 1773742860000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 11306.7, "quote_volume": 1311.55715, "trades": 25, "taker_buy_volume": 9770.9, "taker_buy_quote": 1133.4778}, {"ts": 1773742920000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 600.1, "quote_volume": 69.64535, "trades": 3, "taker_buy_volume": 337.5, "taker_buy_quote": 39.18375}, {"ts": 1773742980000, "open": 0.1161, "high": 0.1164, "low": 0.1161, "close": 0.1164, "volume": 65565.7, "quote_volume": 7618.82345, "trades": 77, "taker_buy_volume": 51280.0, "taker_buy_quote": 5959.99822}, {"ts": 1773743040000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 45516.0, "quote_volume": 5295.98472, "trades": 48, "taker_buy_volume": 19116.2, "taker_buy_quote": 2224.52285}, {"ts": 1773743100000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 35736.1, "quote_volume": 4156.12991, "trades": 24, "taker_buy_volume": 34721.6, "taker_buy_quote": 4038.14356}, {"ts": 1773743160000, "open": 0.1163, "high": 0.1163, "low": 0.1154, "close": 0.1158, "volume": 789902.5, "quote_volume": 91545.25084, "trades": 482, "taker_buy_volume": 260225.8, "taker_buy_quote": 30157.76237}, {"ts": 1773743220000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 11905.2, "quote_volume": 1378.48898, "trades": 18, "taker_buy_volume": 1996.4, "taker_buy_quote": 231.18312}, {"ts": 1773743280000, "open": 0.1159, "high": 0.1161, "low": 0.1158, "close": 0.116, "volume": 173902.4, "quote_volume": 20160.60367, "trades": 147, "taker_buy_volume": 116746.8, "taker_buy_quote": 13535.60242}, {"ts": 1773743340000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 41801.8, "quote_volume": 4844.94767, "trades": 117, "taker_buy_volume": 33861.5, "taker_buy_quote": 3924.8297}, {"ts": 1773743400000, "open": 0.1158, "high": 0.1161, "low": 0.1158, "close": 0.1161, "volume": 72180.5, "quote_volume": 8371.9271, "trades": 134, "taker_buy_volume": 55959.9, "taker_buy_quote": 6489.45078}, {"ts": 1773743460000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 16099.7, "quote_volume": 1867.99281, "trades": 34, "taker_buy_volume": 10792.4, "taker_buy_quote": 1252.0321}, {"ts": 1773743520000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 14617.4, "quote_volume": 1695.38732, "trades": 37, "taker_buy_volume": 6297.3, "taker_buy_quote": 730.44303}, {"ts": 1773743580000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 18934.2, "quote_volume": 2194.4116, "trades": 30, "taker_buy_volume": 11433.0, "taker_buy_quote": 1325.09971}, {"ts": 1773743640000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 47795.8, "quote_volume": 5538.39952, "trades": 24, "taker_buy_volume": 42612.4, "taker_buy_quote": 4937.83243}, {"ts": 1773743700000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 9304.5, "quote_volume": 1079.322, "trades": 2, "taker_buy_volume": 9304.5, "taker_buy_quote": 1079.322}, {"ts": 1773743760000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 53368.1, "quote_volume": 6186.37579, "trades": 49, "taker_buy_volume": 34206.5, "taker_buy_quote": 3964.75267}, {"ts": 1773743820000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 31213.4, "quote_volume": 3613.84936, "trades": 37, "taker_buy_volume": 18373.0, "taker_buy_quote": 2127.31083}, {"ts": 1773743880000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 91383.8, "quote_volume": 10568.20846, "trades": 81, "taker_buy_volume": 55912.9, "taker_buy_quote": 6465.94084}, {"ts": 1773743940000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 49680.7, "quote_volume": 5749.36191, "trades": 100, "taker_buy_volume": 17216.8, "taker_buy_quote": 1992.63942}, {"ts": 1773744000000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 22843.7, "quote_volume": 2647.15191, "trades": 18, "taker_buy_volume": 18514.5, "taker_buy_quote": 2145.83055}, {"ts": 1773744060000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 66636.3, "quote_volume": 7714.2837, "trades": 104, "taker_buy_volume": 31790.0, "taker_buy_quote": 3680.02145}, {"ts": 1773744120000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 10308.3, "quote_volume": 1192.66209, "trades": 24, "taker_buy_volume": 9512.7, "taker_buy_quote": 1100.61939}, {"ts": 1773744180000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 29089.5, "quote_volume": 3362.7462, "trades": 126, "taker_buy_volume": 8043.8, "taker_buy_quote": 929.86328}, {"ts": 1773744240000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 58756.6, "quote_volume": 6797.77604, "trades": 36, "taker_buy_volume": 43399.5, "taker_buy_quote": 5020.97399}, {"ts": 1773744300000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 975.7, "quote_volume": 112.78225, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744360000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 30992.2, "quote_volume": 3582.69214, "trades": 20, "taker_buy_volume": 22155.0, "taker_buy_quote": 2561.118}, {"ts": 1773744420000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 28983.8, "quote_volume": 3347.6289, "trades": 22, "taker_buy_volume": 16600.2, "taker_buy_quote": 1917.3231}, {"ts": 1773744480000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 37487.2, "quote_volume": 4329.78423, "trades": 24, "taker_buy_volume": 24666.0, "taker_buy_quote": 2848.93563}, {"ts": 1773744540000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 145.1, "quote_volume": 16.76631, "trades": 2, "taker_buy_volume": 72.6, "taker_buy_quote": 8.39256}, {"ts": 1773744600000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 7197.1, "quote_volume": 831.26505, "trades": 18, "taker_buy_volume": 165.3, "taker_buy_quote": 19.09215}, {"ts": 1773744660000, "open": 0.1154, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 35115.6, "quote_volume": 4055.40138, "trades": 37, "taker_buy_volume": 25028.5, "taker_buy_quote": 2890.79895}, {"ts": 1773744720000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 39644.5, "quote_volume": 4582.45103, "trades": 36, "taker_buy_volume": 33929.7, "taker_buy_quote": 3922.28271}, {"ts": 1773744780000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 47245.8, "quote_volume": 5459.67319, "trades": 44, "taker_buy_volume": 13793.1, "taker_buy_quote": 1594.48236}, {"ts": 1773744840000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 49421.4, "quote_volume": 5708.1777, "trades": 35, "taker_buy_volume": 42346.5, "taker_buy_quote": 4891.02675}, {"ts": 1773744900000, "open": 0.1155, "high": 0.1156, "low": 0.1154, "close": 0.1154, "volume": 12525.9, "quote_volume": 1446.74146, "trades": 18, "taker_buy_volume": 11502.1, "taker_buy_quote": 1328.49968}, {"ts": 1773744960000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 52.3, "quote_volume": 6.03542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745020000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 142.2, "quote_volume": 16.41699, "trades": 2, "taker_buy_volume": 71.1, "taker_buy_quote": 8.21205}, {"ts": 1773745080000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 75065.9, "quote_volume": 8662.63345, "trades": 68, "taker_buy_volume": 44087.6, "taker_buy_quote": 5087.73763}, {"ts": 1773745140000, "open": 0.1154, "high": 0.1156, "low": 0.1154, "close": 0.1155, "volume": 43960.2, "quote_volume": 5077.40308, "trades": 22, "taker_buy_volume": 43819.5, "taker_buy_quote": 5061.15928}, {"ts": 1773745200000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 23442.9, "quote_volume": 2709.9479, "trades": 42, "taker_buy_volume": 8985.7, "taker_buy_quote": 1038.74692}, {"ts": 1773745260000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 32448.2, "quote_volume": 3749.48123, "trades": 51, "taker_buy_volume": 12803.1, "taker_buy_quote": 1480.03836}, {"ts": 1773745320000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 103710.7, "quote_volume": 11965.44708, "trades": 100, "taker_buy_volume": 39805.3, "taker_buy_quote": 4591.09344}, {"ts": 1773745380000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 122750.9, "quote_volume": 14164.599, "trades": 232, "taker_buy_volume": 94998.2, "taker_buy_quote": 10962.00011}, {"ts": 1773745440000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 33189.8, "quote_volume": 3833.4219, "trades": 43, "taker_buy_volume": 17477.5, "taker_buy_quote": 2018.65125}, {"ts": 1773745500000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 28413.3, "quote_volume": 3281.73615, "trades": 59, "taker_buy_volume": 19910.0, "taker_buy_quote": 2299.605}, {"ts": 1773745560000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 54014.3, "quote_volume": 6233.31014, "trades": 55, "taker_buy_volume": 20539.1, "taker_buy_quote": 2370.21214}, {"ts": 1773745620000, "open": 0.1154, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 67208.0, "quote_volume": 7755.66336, "trades": 63, "taker_buy_volume": 49955.5, "taker_buy_quote": 5765.6219}, {"ts": 1773745680000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 29546.1, "quote_volume": 3406.80923, "trades": 51, "taker_buy_volume": 16105.1, "taker_buy_quote": 1856.94945}, {"ts": 1773745740000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 11374.0, "quote_volume": 1311.4222, "trades": 14, "taker_buy_volume": 10058.0, "taker_buy_quote": 1159.6874}, {"ts": 1773745800000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 28155.2, "quote_volume": 3247.77992, "trades": 45, "taker_buy_volume": 18388.1, "taker_buy_quote": 2121.25787}, {"ts": 1773745860000, "open": 0.1154, "high": 0.1155, "low": 0.1153, "close": 0.1154, "volume": 21089.3, "quote_volume": 2433.9017, "trades": 40, "taker_buy_volume": 18435.2, "taker_buy_quote": 2127.86524}, {"ts": 1773745920000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 9616.2, "quote_volume": 1109.62477, "trades": 30, "taker_buy_volume": 649.8, "taker_buy_quote": 74.98692}, {"ts": 1773745980000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 6675.6, "quote_volume": 769.73676, "trades": 31, "taker_buy_volume": 400.8, "taker_buy_quote": 46.25232}, {"ts": 1773746040000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 398.2, "quote_volume": 45.92705, "trades": 4, "taker_buy_volume": 145.9, "taker_buy_quote": 16.83686}, {"ts": 1773746100000, "open": 0.1154, "high": 0.1155, "low": 0.1152, "close": 0.1153, "volume": 188500.1, "quote_volume": 21755.39662, "trades": 215, "taker_buy_volume": 125335.4, "taker_buy_quote": 14470.81002}, {"ts": 1773746160000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 11189.0, "quote_volume": 1289.04452, "trades": 23, "taker_buy_volume": 3865.8, "taker_buy_quote": 445.41188}, {"ts": 1773746220000, "open": 0.1152, "high": 0.1155, "low": 0.1151, "close": 0.1155, "volume": 124072.3, "quote_volume": 14296.08665, "trades": 103, "taker_buy_volume": 80654.7, "taker_buy_quote": 9296.02392}, {"ts": 1773746280000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 5963.5, "quote_volume": 688.72595, "trades": 6, "taker_buy_volume": 5380.5, "taker_buy_quote": 621.44775}, {"ts": 1773746340000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 61415.4, "quote_volume": 7088.57436, "trades": 105, "taker_buy_volume": 41714.9, "taker_buy_quote": 4815.13666}, {"ts": 1773746400000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 38835.2, "quote_volume": 4485.4656, "trades": 121, "taker_buy_volume": 15838.7, "taker_buy_quote": 1829.36985}, {"ts": 1773746460000, "open": 0.1154, "high": 0.1156, "low": 0.1153, "close": 0.1156, "volume": 54604.4, "quote_volume": 6300.4623, "trades": 109, "taker_buy_volume": 30445.5, "taker_buy_quote": 3514.68561}, {"ts": 1773746520000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 9192.9, "quote_volume": 1062.70797, "trades": 9, "taker_buy_volume": 87.3, "taker_buy_quote": 10.10061}, {"ts": 1773746580000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 13013.3, "quote_volume": 1505.63881, "trades": 14, "taker_buy_volume": 12268.7, "taker_buy_quote": 1419.48859}, {"ts": 1773746640000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 46674.6, "quote_volume": 5405.09103, "trades": 34, "taker_buy_volume": 31167.0, "taker_buy_quote": 3609.31095}, {"ts": 1773746700000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 40508.3, "quote_volume": 4693.2143, "trades": 41, "taker_buy_volume": 39756.2, "taker_buy_quote": 4606.12112}, {"ts": 1773746760000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 118558.3, "quote_volume": 13740.04868, "trades": 124, "taker_buy_volume": 42302.8, "taker_buy_quote": 4902.90612}, {"ts": 1773746820000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 11804.1, "quote_volume": 1368.92916, "trades": 50, "taker_buy_volume": 9686.8, "taker_buy_quote": 1123.44109}, {"ts": 1773746880000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 4556.0, "quote_volume": 528.496, "trades": 7, "taker_buy_volume": 4556.0, "taker_buy_quote": 528.496}, {"ts": 1773746940000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 33574.3, "quote_volume": 3891.26137, "trades": 40, "taker_buy_volume": 21316.7, "taker_buy_quote": 2470.60553}, {"ts": 1773747000000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 92123.7, "quote_volume": 10677.21704, "trades": 82, "taker_buy_volume": 63496.2, "taker_buy_quote": 7359.28979}, {"ts": 1773747060000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 10713.9, "quote_volume": 1241.74101, "trades": 19, "taker_buy_volume": 7058.7, "taker_buy_quote": 818.10333}, {"ts": 1773747120000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 89300.4, "quote_volume": 10367.22562, "trades": 82, "taker_buy_volume": 84910.8, "taker_buy_quote": 9857.19656}, {"ts": 1773747180000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 17496.1, "quote_volume": 2032.92806, "trades": 79, "taker_buy_volume": 11192.3, "taker_buy_quote": 1300.54526}, {"ts": 1773747240000, "open": 0.1161, "high": 0.1165, "low": 0.116, "close": 0.1164, "volume": 142643.2, "quote_volume": 16588.47541, "trades": 247, "taker_buy_volume": 78272.7, "taker_buy_quote": 9101.71747}, {"ts": 1773747300000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 198263.7, "quote_volume": 23091.10163, "trades": 244, "taker_buy_volume": 135976.7, "taker_buy_quote": 15837.83659}, {"ts": 1773747360000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 110751.0, "quote_volume": 12913.97298, "trades": 205, "taker_buy_volume": 53925.1, "taker_buy_quote": 6288.07304}, {"ts": 1773747420000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 97849.8, "quote_volume": 11406.44677, "trades": 196, "taker_buy_volume": 63481.3, "taker_buy_quote": 7399.92537}, {"ts": 1773747480000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1165, "volume": 169446.5, "quote_volume": 19757.45261, "trades": 79, "taker_buy_volume": 78684.1, "taker_buy_quote": 9174.57487}, {"ts": 1773747540000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 5209.9, "quote_volume": 606.63023, "trades": 61, "taker_buy_volume": 1853.5, "taker_buy_quote": 215.83856}, {"ts": 1773747600000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 41147.4, "quote_volume": 4789.37372, "trades": 56, "taker_buy_volume": 34074.6, "taker_buy_quote": 3966.28344}, {"ts": 1773747660000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 957.9, "quote_volume": 111.48515, "trades": 6, "taker_buy_volume": 813.8, "taker_buy_quote": 94.72632}, {"ts": 1773747720000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 11190.7, "quote_volume": 1301.46228, "trades": 26, "taker_buy_volume": 10086.6, "taker_buy_quote": 1173.07158}, {"ts": 1773747780000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 660.1, "quote_volume": 76.7323, "trades": 5, "taker_buy_volume": 286.8, "taker_buy_quote": 33.35484}, {"ts": 1773747840000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 13750.4, "quote_volume": 1598.65632, "trades": 10, "taker_buy_volume": 8598.4, "taker_buy_quote": 999.99392}, {"ts": 1773747900000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 22094.1, "quote_volume": 2567.35148, "trades": 183, "taker_buy_volume": 20232.9, "taker_buy_quote": 2351.08004}, {"ts": 1773747960000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 14204.8, "quote_volume": 1650.40529, "trades": 59, "taker_buy_volume": 10627.1, "taker_buy_quote": 1234.86902}, {"ts": 1773748020000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 63158.7, "quote_volume": 7336.63745, "trades": 46, "taker_buy_volume": 52166.1, "taker_buy_quote": 6060.39659}, {"ts": 1773748080000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 93148.4, "quote_volume": 10832.81741, "trades": 77, "taker_buy_volume": 79595.5, "taker_buy_quote": 9256.86988}, {"ts": 1773748140000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 53610.9, "quote_volume": 6235.00997, "trades": 171, "taker_buy_volume": 37755.7, "taker_buy_quote": 4391.16891}, {"ts": 1773748200000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 156137.3, "quote_volume": 18174.70968, "trades": 84, "taker_buy_volume": 110786.3, "taker_buy_quote": 12895.85328}, {"ts": 1773748260000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 33563.7, "quote_volume": 3906.81468, "trades": 27, "taker_buy_volume": 26148.0, "taker_buy_quote": 3043.6272}, {"ts": 1773748320000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 47486.4, "quote_volume": 5523.77625, "trades": 34, "taker_buy_volume": 31798.5, "taker_buy_quote": 3699.21171}, {"ts": 1773748380000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 33047.4, "quote_volume": 3841.00253, "trades": 49, "taker_buy_volume": 8353.2, "taker_buy_quote": 969.87106}, {"ts": 1773748440000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 16800.1, "quote_volume": 1949.21005, "trades": 21, "taker_buy_volume": 7140.8, "taker_buy_quote": 828.35}, {"ts": 1773748500000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 42795.4, "quote_volume": 4960.14402, "trades": 165, "taker_buy_volume": 35724.4, "taker_buy_quote": 4140.61512}, {"ts": 1773748560000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 30431.7, "quote_volume": 3526.02706, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748620000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 10354.2, "quote_volume": 1197.98094, "trades": 31, "taker_buy_volume": 4195.9, "taker_buy_quote": 485.46563}, {"ts": 1773748680000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 639.7, "quote_volume": 74.01329, "trades": 9, "taker_buy_volume": 542.9, "taker_buy_quote": 62.81353}, {"ts": 1773748740000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748800000, "open": 0.1158, "high": 0.1158, "low": 0.1154, "close": 0.1154, "volume": 97185.8, "quote_volume": 11243.27989, "trades": 81, "taker_buy_volume": 41867.8, "taker_buy_quote": 4847.20578}, {"ts": 1773748860000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 43139.8, "quote_volume": 4978.33292, "trades": 61, "taker_buy_volume": 41267.9, "taker_buy_quote": 4762.31566}, {"ts": 1773748920000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 29268.7, "quote_volume": 3379.57153, "trades": 37, "taker_buy_volume": 27417.9, "taker_buy_quote": 3165.82073}, {"ts": 1773748980000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 60089.7, "quote_volume": 6934.34834, "trades": 268, "taker_buy_volume": 32429.4, "taker_buy_quote": 3742.61411}, {"ts": 1773749040000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1153, "volume": 50377.0, "quote_volume": 5808.39743, "trades": 147, "taker_buy_volume": 34006.8, "taker_buy_quote": 3920.98404}, {"ts": 1773749100000, "open": 0.1153, "high": 0.1156, "low": 0.1153, "close": 0.1154, "volume": 136127.2, "quote_volume": 15714.02774, "trades": 162, "taker_buy_volume": 48942.9, "taker_buy_quote": 5650.46062}, {"ts": 1773749160000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 31894.3, "quote_volume": 3679.24365, "trades": 27, "taker_buy_volume": 17768.9, "taker_buy_quote": 2050.53106}, {"ts": 1773749220000, "open": 0.1154, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 70849.1, "quote_volume": 8172.93118, "trades": 187, "taker_buy_volume": 69697.3, "taker_buy_quote": 8040.05924}, {"ts": 1773749280000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 65662.8, "quote_volume": 7575.16873, "trades": 47, "taker_buy_volume": 22641.1, "taker_buy_quote": 2611.48854}, {"ts": 1773749340000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 32123.6, "quote_volume": 3707.59602, "trades": 48, "taker_buy_volume": 24214.9, "taker_buy_quote": 2794.93204}, {"ts": 1773749400000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 105024.4, "quote_volume": 12149.77495, "trades": 70, "taker_buy_volume": 78785.1, "taker_buy_quote": 9113.90955}, {"ts": 1773749460000, "open": 0.1157, "high": 0.1166, "low": 0.1157, "close": 0.1165, "volume": 1118137.3, "quote_volume": 129909.03249, "trades": 649, "taker_buy_volume": 772630.8, "taker_buy_quote": 89746.1581}, {"ts": 1773749520000, "open": 0.1165, "high": 0.1168, "low": 0.1158, "close": 0.116, "volume": 1342886.1, "quote_volume": 155967.2434, "trades": 854, "taker_buy_volume": 594939.0, "taker_buy_quote": 69135.72823}, {"ts": 1773749580000, "open": 0.116, "high": 0.1162, "low": 0.1158, "close": 0.116, "volume": 348768.9, "quote_volume": 40449.86868, "trades": 367, "taker_buy_volume": 182757.1, "taker_buy_quote": 21199.45861}, {"ts": 1773749640000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 59545.7, "quote_volume": 6903.25463, "trades": 56, "taker_buy_volume": 21439.2, "taker_buy_quote": 2485.11799}, {"ts": 1773749700000, "open": 0.1159, "high": 0.1161, "low": 0.1158, "close": 0.1158, "volume": 119661.9, "quote_volume": 13875.06841, "trades": 97, "taker_buy_volume": 69208.8, "taker_buy_quote": 8025.66733}, {"ts": 1773749760000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 24076.0, "quote_volume": 2790.33764, "trades": 33, "taker_buy_volume": 16721.4, "taker_buy_quote": 1938.02211}, {"ts": 1773749820000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 30036.0, "quote_volume": 3478.87616, "trades": 27, "taker_buy_volume": 23945.1, "taker_buy_quote": 2773.54994}, {"ts": 1773749880000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 32019.8, "quote_volume": 3705.38719, "trades": 28, "taker_buy_volume": 21413.5, "taker_buy_quote": 2478.24915}, {"ts": 1773749940000, "open": 0.1157, "high": 0.116, "low": 0.1156, "close": 0.116, "volume": 142682.9, "quote_volume": 16521.99656, "trades": 80, "taker_buy_volume": 135275.6, "taker_buy_quote": 15664.97227}, {"ts": 1773750000000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 67526.2, "quote_volume": 7833.01793, "trades": 191, "taker_buy_volume": 45222.6, "taker_buy_quote": 5245.83762}, {"ts": 1773750060000, "open": 0.1159, "high": 0.116, "low": 0.1157, "close": 0.1157, "volume": 37328.1, "quote_volume": 4325.29794, "trades": 71, "taker_buy_volume": 23522.1, "taker_buy_quote": 2725.46767}, {"ts": 1773750120000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 170572.2, "quote_volume": 19732.63527, "trades": 120, "taker_buy_volume": 112241.9, "taker_buy_quote": 12985.63626}, {"ts": 1773750180000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 13253.4, "quote_volume": 1533.49364, "trades": 9, "taker_buy_volume": 12857.3, "taker_buy_quote": 1487.66487}, {"ts": 1773750240000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1154, "volume": 55077.1, "quote_volume": 6365.16187, "trades": 163, "taker_buy_volume": 31116.8, "taker_buy_quote": 3596.73466}, {"ts": 1773750300000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 17325.3, "quote_volume": 1999.33012, "trades": 22, "taker_buy_volume": 11500.1, "taker_buy_quote": 1327.11154}, {"ts": 1773750360000, "open": 0.1153, "high": 0.1153, "low": 0.1151, "close": 0.1151, "volume": 125040.2, "quote_volume": 14408.2045, "trades": 228, "taker_buy_volume": 56079.8, "taker_buy_quote": 6463.18168}, {"ts": 1773750420000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 32917.8, "quote_volume": 3791.02761, "trades": 109, "taker_buy_volume": 24101.4, "taker_buy_quote": 2776.2059}, {"ts": 1773750480000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 14216.6, "quote_volume": 1639.19564, "trades": 79, "taker_buy_volume": 5411.6, "taker_buy_quote": 623.97914}, {"ts": 1773750540000, "open": 0.1152, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 38491.1, "quote_volume": 4434.35993, "trades": 61, "taker_buy_volume": 18646.9, "taker_buy_quote": 2148.30809}, {"ts": 1773750600000, "open": 0.1152, "high": 0.1153, "low": 0.1151, "close": 0.1151, "volume": 95775.2, "quote_volume": 11032.29958, "trades": 72, "taker_buy_volume": 50935.1, "taker_buy_quote": 5868.48424}, {"ts": 1773750660000, "open": 0.1151, "high": 0.1151, "low": 0.1151, "close": 0.1151, "volume": 52611.2, "quote_volume": 6055.54912, "trades": 29, "taker_buy_volume": 19572.3, "taker_buy_quote": 2252.77173}, {"ts": 1773750720000, "open": 0.1152, "high": 0.1155, "low": 0.1152, "close": 0.1154, "volume": 94757.7, "quote_volume": 10923.05199, "trades": 78, "taker_buy_volume": 76777.2, "taker_buy_quote": 8849.98039}, {"ts": 1773750780000, "open": 0.1154, "high": 0.1156, "low": 0.1153, "close": 0.1156, "volume": 55257.8, "quote_volume": 6383.64146, "trades": 63, "taker_buy_volume": 35506.3, "taker_buy_quote": 4102.44637}, {"ts": 1773750840000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 531.9, "quote_volume": 61.44014, "trades": 3, "taker_buy_volume": 56.9, "taker_buy_quote": 6.57764}, {"ts": 1773750900000, "open": 0.1155, "high": 0.1155, "low": 0.115, "close": 0.1151, "volume": 164763.3, "quote_volume": 18988.83212, "trades": 227, "taker_buy_volume": 84143.1, "taker_buy_quote": 9698.12709}, {"ts": 1773750960000, "open": 0.1151, "high": 0.1152, "low": 0.1146, "close": 0.1147, "volume": 207361.0, "quote_volume": 23812.66433, "trades": 319, "taker_buy_volume": 73640.8, "taker_buy_quote": 8454.79876}, {"ts": 1773751020000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 10587.5, "quote_volume": 1215.27377, "trades": 27, "taker_buy_volume": 8875.2, "taker_buy_quote": 1018.87296}, {"ts": 1773751080000, "open": 0.1147, "high": 0.1151, "low": 0.1147, "close": 0.115, "volume": 92189.9, "quote_volume": 10597.57692, "trades": 115, "taker_buy_volume": 81202.8, "taker_buy_quote": 9334.42832}, {"ts": 1773751140000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.1151, "volume": 112932.7, "quote_volume": 12980.96908, "trades": 151, "taker_buy_volume": 46360.8, "taker_buy_quote": 5331.64561}, {"ts": 1773751200000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 26402.6, "quote_volume": 3036.40488, "trades": 49, "taker_buy_volume": 13975.5, "taker_buy_quote": 1607.32368}, {"ts": 1773751260000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1152, "volume": 84262.2, "quote_volume": 9698.99147, "trades": 79, "taker_buy_volume": 72549.5, "taker_buy_quote": 8349.75327}, {"ts": 1773751320000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 109507.8, "quote_volume": 12615.2947, "trades": 70, "taker_buy_volume": 48880.7, "taker_buy_quote": 5631.06257}, {"ts": 1773751380000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1151, "volume": 52886.9, "quote_volume": 6088.17533, "trades": 38, "taker_buy_volume": 51490.8, "taker_buy_quote": 5927.42976}, {"ts": 1773751440000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1151, "volume": 598.9, "quote_volume": 68.9646, "trades": 6, "taker_buy_volume": 312.1, "taker_buy_quote": 35.95392}, {"ts": 1773751500000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 18327.0, "quote_volume": 2110.95102, "trades": 30, "taker_buy_volume": 14592.5, "taker_buy_quote": 1681.056}, {"ts": 1773751560000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 30113.9, "quote_volume": 3468.69575, "trades": 40, "taker_buy_volume": 6586.9, "taker_buy_quote": 758.81088}, {"ts": 1773751620000, "open": 0.1152, "high": 0.1157, "low": 0.1151, "close": 0.1157, "volume": 155372.8, "quote_volume": 17938.95481, "trades": 116, "taker_buy_volume": 154749.2, "taker_buy_quote": 17866.96259}, {"ts": 1773751680000, "open": 0.1158, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 53062.9, "quote_volume": 6144.46867, "trades": 67, "taker_buy_volume": 37439.4, "taker_buy_quote": 4336.76942}, {"ts": 1773751740000, "open": 0.1159, "high": 0.1162, "low": 0.1159, "close": 0.1161, "volume": 65336.0, "quote_volume": 7584.10076, "trades": 86, "taker_buy_volume": 47186.9, "taker_buy_quote": 5477.85834}, {"ts": 1773751800000, "open": 0.1161, "high": 0.1167, "low": 0.116, "close": 0.1165, "volume": 228052.3, "quote_volume": 26556.09251, "trades": 211, "taker_buy_volume": 158344.3, "taker_buy_quote": 18434.72659}, {"ts": 1773751860000, "open": 0.1166, "high": 0.1168, "low": 0.1165, "close": 0.1165, "volume": 234759.0, "quote_volume": 27383.03602, "trades": 125, "taker_buy_volume": 116038.2, "taker_buy_quote": 13538.5245}, {"ts": 1773751920000, "open": 0.1165, "high": 0.1168, "low": 0.1162, "close": 0.1166, "volume": 277975.4, "quote_volume": 32382.58786, "trades": 318, "taker_buy_volume": 173054.4, "taker_buy_quote": 20159.20597}, {"ts": 1773751980000, "open": 0.1166, "high": 0.1166, "low": 0.116, "close": 0.1161, "volume": 134306.9, "quote_volume": 15613.46059, "trades": 134, "taker_buy_volume": 91578.2, "taker_buy_quote": 10644.50336}, {"ts": 1773752040000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 58212.2, "quote_volume": 6758.37955, "trades": 63, "taker_buy_volume": 42620.3, "taker_buy_quote": 4948.23508}, {"ts": 1773752100000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 157633.1, "quote_volume": 18275.96506, "trades": 138, "taker_buy_volume": 125117.9, "taker_buy_quote": 14507.45366}, {"ts": 1773752160000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 13960.3, "quote_volume": 1618.11305, "trades": 52, "taker_buy_volume": 12715.2, "taker_buy_quote": 1473.81083}, {"ts": 1773752220000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 24924.6, "quote_volume": 2890.10928, "trades": 114, "taker_buy_volume": 21721.5, "taker_buy_quote": 2518.89696}, {"ts": 1773752280000, "open": 0.116, "high": 0.1162, "low": 0.1159, "close": 0.1161, "volume": 9957.2, "quote_volume": 1155.85825, "trades": 60, "taker_buy_volume": 9391.4, "taker_buy_quote": 1090.20828}, {"ts": 1773752340000, "open": 0.1162, "high": 0.1163, "low": 0.116, "close": 0.1162, "volume": 74029.2, "quote_volume": 8603.76892, "trades": 105, "taker_buy_volume": 20006.8, "taker_buy_quote": 2325.11533}, {"ts": 1773752400000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 30972.8, "quote_volume": 3595.84494, "trades": 70, "taker_buy_volume": 24007.2, "taker_buy_quote": 2787.29587}, {"ts": 1773752460000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 141723.5, "quote_volume": 16452.49769, "trades": 227, "taker_buy_volume": 98858.6, "taker_buy_quote": 11477.66222}, {"ts": 1773752520000, "open": 0.1162, "high": 0.1167, "low": 0.1162, "close": 0.1164, "volume": 137885.1, "quote_volume": 16064.91109, "trades": 203, "taker_buy_volume": 116249.7, "taker_buy_quote": 13544.10162}, {"ts": 1773752580000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 20373.9, "quote_volume": 2371.56426, "trades": 101, "taker_buy_volume": 6841.7, "taker_buy_quote": 796.43251}, {"ts": 1773752640000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 57681.2, "quote_volume": 6713.92722, "trades": 74, "taker_buy_volume": 28914.0, "taker_buy_quote": 3365.64269}, {"ts": 1773752700000, "open": 0.1164, "high": 0.1165, "low": 0.1161, "close": 0.1163, "volume": 55178.9, "quote_volume": 6413.95927, "trades": 154, "taker_buy_volume": 46208.7, "taker_buy_quote": 5370.81661}, {"ts": 1773752760000, "open": 0.1164, "high": 0.1165, "low": 0.1162, "close": 0.1164, "volume": 25824.1, "quote_volume": 3005.38256, "trades": 98, "taker_buy_volume": 17768.2, "taker_buy_quote": 2067.98973}, {"ts": 1773752820000, "open": 0.1165, "high": 0.1165, "low": 0.1162, "close": 0.1162, "volume": 86364.0, "quote_volume": 10044.89091, "trades": 187, "taker_buy_volume": 19410.5, "taker_buy_quote": 2258.16618}, {"ts": 1773752880000, "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1165, "volume": 54095.7, "quote_volume": 6299.75231, "trades": 121, "taker_buy_volume": 28833.8, "taker_buy_quote": 3357.1844}, {"ts": 1773752940000, "open": 0.1164, "high": 0.1165, "low": 0.1162, "close": 0.1163, "volume": 62477.5, "quote_volume": 7268.22239, "trades": 106, "taker_buy_volume": 25222.5, "taker_buy_quote": 2935.04341}, {"ts": 1773753000000, "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1165, "volume": 46335.4, "quote_volume": 5391.8291, "trades": 79, "taker_buy_volume": 43099.5, "taker_buy_quote": 5014.95919}, {"ts": 1773753060000, "open": 0.1166, "high": 0.1168, "low": 0.1165, "close": 0.1167, "volume": 63191.4, "quote_volume": 7373.04387, "trades": 77, "taker_buy_volume": 51492.1, "taker_buy_quote": 6007.85488}, {"ts": 1773753120000, "open": 0.1167, "high": 0.1172, "low": 0.1166, "close": 0.1169, "volume": 910762.5, "quote_volume": 106552.20176, "trades": 382, "taker_buy_volume": 737190.3, "taker_buy_quote": 86255.30885}, {"ts": 1773753180000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 80864.6, "quote_volume": 9451.74584, "trades": 207, "taker_buy_volume": 66225.9, "taker_buy_quote": 7741.50171}, {"ts": 1773753240000, "open": 0.1169, "high": 0.117, "low": 0.1167, "close": 0.1169, "volume": 47622.7, "quote_volume": 5563.48232, "trades": 88, "taker_buy_volume": 20627.1, "taker_buy_quote": 2409.85363}, {"ts": 1773753300000, "open": 0.1169, "high": 0.1171, "low": 0.1168, "close": 0.1169, "volume": 79631.8, "quote_volume": 9314.58968, "trades": 119, "taker_buy_volume": 57836.6, "taker_buy_quote": 6765.70315}, {"ts": 1773753360000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1169, "volume": 50753.5, "quote_volume": 5929.3453, "trades": 96, "taker_buy_volume": 30906.9, "taker_buy_quote": 3610.56522}, {"ts": 1773753420000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 31622.8, "quote_volume": 3698.27244, "trades": 56, "taker_buy_volume": 15508.7, "taker_buy_quote": 1814.30091}, {"ts": 1773753480000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 85952.2, "quote_volume": 10048.08101, "trades": 136, "taker_buy_volume": 50437.2, "taker_buy_quote": 5896.37751}, {"ts": 1773753540000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 36813.3, "quote_volume": 4306.99071, "trades": 48, "taker_buy_volume": 20077.8, "taker_buy_quote": 2348.99019}, {"ts": 1773753600000, "open": 0.117, "high": 0.1172, "low": 0.1168, "close": 0.1172, "volume": 62609.8, "quote_volume": 7325.15191, "trades": 94, "taker_buy_volume": 50715.8, "taker_buy_quote": 5933.52381}, {"ts": 1773753660000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 78255.3, "quote_volume": 9160.29998, "trades": 57, "taker_buy_volume": 35241.2, "taker_buy_quote": 4125.39381}, {"ts": 1773753720000, "open": 0.117, "high": 0.1177, "low": 0.117, "close": 0.1175, "volume": 663099.4, "quote_volume": 77873.39577, "trades": 282, "taker_buy_volume": 567397.0, "taker_buy_quote": 66653.68369}, {"ts": 1773753780000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 22621.6, "quote_volume": 2656.36571, "trades": 49, "taker_buy_volume": 7344.6, "taker_buy_quote": 862.5759}, {"ts": 1773753840000, "open": 0.1175, "high": 0.1178, "low": 0.1175, "close": 0.1176, "volume": 137859.5, "quote_volume": 16211.73096, "trades": 115, "taker_buy_volume": 73955.8, "taker_buy_quote": 8697.00328}, {"ts": 1773753900000, "open": 0.1175, "high": 0.1175, "low": 0.1172, "close": 0.1173, "volume": 157123.1, "quote_volume": 18434.1514, "trades": 134, "taker_buy_volume": 86354.3, "taker_buy_quote": 10127.22752}, {"ts": 1773753960000, "open": 0.1173, "high": 0.1178, "low": 0.1172, "close": 0.1177, "volume": 244996.9, "quote_volume": 28784.87053, "trades": 284, "taker_buy_volume": 157246.5, "taker_buy_quote": 18472.84279}, {"ts": 1773754020000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 41654.9, "quote_volume": 4898.62638, "trades": 78, "taker_buy_volume": 2610.6, "taker_buy_quote": 307.0167}, {"ts": 1773754080000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 35161.4, "quote_volume": 4131.4645, "trades": 34, "taker_buy_volume": 14331.3, "taker_buy_quote": 1683.92775}, {"ts": 1773754140000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 107450.2, "quote_volume": 12636.14902, "trades": 72, "taker_buy_volume": 56421.2, "taker_buy_quote": 6635.13862}, {"ts": 1773754200000, "open": 0.1175, "high": 0.1176, "low": 0.1174, "close": 0.1175, "volume": 102919.2, "quote_volume": 12093.13776, "trades": 125, "taker_buy_volume": 64050.2, "taker_buy_quote": 7526.03953}, {"ts": 1773754260000, "open": 0.1175, "high": 0.1178, "low": 0.1174, "close": 0.1175, "volume": 94934.8, "quote_volume": 11163.63367, "trades": 235, "taker_buy_volume": 59114.6, "taker_buy_quote": 6950.80649}, {"ts": 1773754320000, "open": 0.1176, "high": 0.1184, "low": 0.1176, "close": 0.1183, "volume": 188227.7, "quote_volume": 22222.48256, "trades": 223, "taker_buy_volume": 97220.2, "taker_buy_quote": 11478.45287}, {"ts": 1773754380000, "open": 0.1184, "high": 0.1188, "low": 0.1178, "close": 0.1181, "volume": 417098.8, "quote_volume": 49364.96028, "trades": 565, "taker_buy_volume": 210707.4, "taker_buy_quote": 24956.30621}, {"ts": 1773754440000, "open": 0.1182, "high": 0.1184, "low": 0.118, "close": 0.1181, "volume": 98336.8, "quote_volume": 11626.85298, "trades": 289, "taker_buy_volume": 56183.2, "taker_buy_quote": 6643.5651}, {"ts": 1773754500000, "open": 0.1181, "high": 0.1184, "low": 0.1178, "close": 0.1179, "volume": 127702.1, "quote_volume": 15074.86289, "trades": 193, "taker_buy_volume": 49229.2, "taker_buy_quote": 5810.47967}, {"ts": 1773754560000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 114131.6, "quote_volume": 13461.98228, "trades": 249, "taker_buy_volume": 67630.2, "taker_buy_quote": 7975.78617}, {"ts": 1773754620000, "open": 0.1178, "high": 0.1179, "low": 0.1176, "close": 0.1177, "volume": 158058.7, "quote_volume": 18606.3197, "trades": 309, "taker_buy_volume": 74165.9, "taker_buy_quote": 8730.27653}, {"ts": 1773754680000, "open": 0.1177, "high": 0.1177, "low": 0.1174, "close": 0.1175, "volume": 247807.3, "quote_volume": 29122.15582, "trades": 287, "taker_buy_volume": 81248.9, "taker_buy_quote": 9547.21347}, {"ts": 1773754740000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 129933.2, "quote_volume": 15257.16387, "trades": 270, "taker_buy_volume": 75119.5, "taker_buy_quote": 8821.85422}, {"ts": 1773754800000, "open": 0.1175, "high": 0.1176, "low": 0.1172, "close": 0.1173, "volume": 78147.8, "quote_volume": 9181.65084, "trades": 137, "taker_buy_volume": 38023.8, "taker_buy_quote": 4467.52383}, {"ts": 1773754860000, "open": 0.1173, "high": 0.1173, "low": 0.117, "close": 0.117, "volume": 134562.3, "quote_volume": 15750.90729, "trades": 170, "taker_buy_volume": 44167.1, "taker_buy_quote": 5169.65282}, {"ts": 1773754920000, "open": 0.1169, "high": 0.1169, "low": 0.1165, "close": 0.1165, "volume": 298998.3, "quote_volume": 34877.47527, "trades": 287, "taker_buy_volume": 97275.6, "taker_buy_quote": 11350.1701}, {"ts": 1773754980000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 26315.8, "quote_volume": 3063.35081, "trades": 46, "taker_buy_volume": 22717.1, "taker_buy_quote": 2644.34726}, {"ts": 1773755040000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1163, "volume": 9307.0, "quote_volume": 1084.07567, "trades": 36, "taker_buy_volume": 7615.9, "taker_buy_quote": 887.1744}, {"ts": 1773755100000, "open": 0.1163, "high": 0.1166, "low": 0.1161, "close": 0.1164, "volume": 173494.3, "quote_volume": 20168.59139, "trades": 221, "taker_buy_volume": 110846.1, "taker_buy_quote": 12887.90358}, {"ts": 1773755160000, "open": 0.1164, "high": 0.1164, "low": 0.1156, "close": 0.1159, "volume": 1215643.1, "quote_volume": 140997.64558, "trades": 576, "taker_buy_volume": 246520.3, "taker_buy_quote": 28571.22721}, {"ts": 1773755220000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1157, "volume": 45717.6, "quote_volume": 5292.98797, "trades": 69, "taker_buy_volume": 34939.0, "taker_buy_quote": 4045.51941}, {"ts": 1773755280000, "open": 0.1157, "high": 0.1159, "low": 0.1154, "close": 0.1155, "volume": 109235.3, "quote_volume": 12636.09282, "trades": 152, "taker_buy_volume": 56388.7, "taker_buy_quote": 6528.19461}, {"ts": 1773755340000, "open": 0.1156, "high": 0.1157, "low": 0.1154, "close": 0.1155, "volume": 146568.8, "quote_volume": 16922.17877, "trades": 94, "taker_buy_volume": 109690.6, "taker_buy_quote": 12662.51077}, {"ts": 1773755400000, "open": 0.1155, "high": 0.1155, "low": 0.1152, "close": 0.1152, "volume": 158094.1, "quote_volume": 18241.46982, "trades": 468, "taker_buy_volume": 96611.0, "taker_buy_quote": 11150.12917}, {"ts": 1773755460000, "open": 0.1152, "high": 0.1155, "low": 0.1149, "close": 0.1149, "volume": 425037.2, "quote_volume": 48941.38824, "trades": 422, "taker_buy_volume": 130675.2, "taker_buy_quote": 15060.77911}, {"ts": 1773755520000, "open": 0.1149, "high": 0.1152, "low": 0.1149, "close": 0.115, "volume": 297309.5, "quote_volume": 34209.44788, "trades": 401, "taker_buy_volume": 141928.9, "taker_buy_quote": 16332.46726}, {"ts": 1773755580000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.1151, "volume": 53118.0, "quote_volume": 6108.8227, "trades": 51, "taker_buy_volume": 45431.2, "taker_buy_quote": 5224.8453}, {"ts": 1773755640000, "open": 0.1151, "high": 0.1154, "low": 0.1151, "close": 0.1153, "volume": 27462.6, "quote_volume": 3163.98523, "trades": 99, "taker_buy_volume": 24794.5, "taker_buy_quote": 2856.59985}, {"ts": 1773755700000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 30702.3, "quote_volume": 3540.10007, "trades": 108, "taker_buy_volume": 16155.8, "taker_buy_quote": 1862.88862}, {"ts": 1773755760000, "open": 0.1153, "high": 0.1153, "low": 0.1153, "close": 0.1153, "volume": 23581.4, "quote_volume": 2718.93542, "trades": 45, "taker_buy_volume": 12976.4, "taker_buy_quote": 1496.17892}, {"ts": 1773755820000, "open": 0.1153, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 80893.7, "quote_volume": 9338.72495, "trades": 172, "taker_buy_volume": 44507.2, "taker_buy_quote": 5137.61298}, {"ts": 1773755880000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 52668.1, "quote_volume": 6083.15662, "trades": 148, "taker_buy_volume": 14380.5, "taker_buy_quote": 1660.94775}, {"ts": 1773755940000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1154, "volume": 88529.3, "quote_volume": 10216.82897, "trades": 66, "taker_buy_volume": 17100.6, "taker_buy_quote": 1973.742}, {"ts": 1773756000000, "open": 0.1153, "high": 0.1153, "low": 0.1147, "close": 0.1149, "volume": 85057.7, "quote_volume": 9773.68385, "trades": 197, "taker_buy_volume": 25141.2, "taker_buy_quote": 2892.84054}, {"ts": 1773756060000, "open": 0.1148, "high": 0.115, "low": 0.1145, "close": 0.115, "volume": 130455.2, "quote_volume": 14969.25696, "trades": 466, "taker_buy_volume": 69488.1, "taker_buy_quote": 7972.67951}, {"ts": 1773756120000, "open": 0.115, "high": 0.1152, "low": 0.1149, "close": 0.1151, "volume": 91178.8, "quote_volume": 10488.32978, "trades": 134, "taker_buy_volume": 57806.7, "taker_buy_quote": 6649.1352}, {"ts": 1773756180000, "open": 0.115, "high": 0.1151, "low": 0.1147, "close": 0.1149, "volume": 82386.5, "quote_volume": 9465.66515, "trades": 155, "taker_buy_volume": 22616.3, "taker_buy_quote": 2599.17898}, {"ts": 1773756240000, "open": 0.1149, "high": 0.1152, "low": 0.1148, "close": 0.1151, "volume": 144094.0, "quote_volume": 16572.95773, "trades": 230, "taker_buy_volume": 75759.4, "taker_buy_quote": 8709.79128}, {"ts": 1773756300000, "open": 0.115, "high": 0.1152, "low": 0.1149, "close": 0.115, "volume": 124291.6, "quote_volume": 14300.85317, "trades": 276, "taker_buy_volume": 64705.7, "taker_buy_quote": 7445.25976}, {"ts": 1773756360000, "open": 0.1151, "high": 0.1156, "low": 0.115, "close": 0.1155, "volume": 178765.7, "quote_volume": 20618.10189, "trades": 239, "taker_buy_volume": 81774.1, "taker_buy_quote": 9431.94973}, {"ts": 1773756420000, "open": 0.1154, "high": 0.116, "low": 0.1154, "close": 0.1159, "volume": 531571.0, "quote_volume": 61565.53079, "trades": 361, "taker_buy_volume": 436012.0, "taker_buy_quote": 50507.21898}, {"ts": 1773756480000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 231924.3, "quote_volume": 26860.88455, "trades": 156, "taker_buy_volume": 52157.4, "taker_buy_quote": 6041.3127}, {"ts": 1773756540000, "open": 0.1158, "high": 0.1159, "low": 0.1156, "close": 0.1158, "volume": 39685.5, "quote_volume": 4595.25129, "trades": 93, "taker_buy_volume": 35442.2, "taker_buy_quote": 4104.11582}, {"ts": 1773756600000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1157, "volume": 9001.7, "quote_volume": 1042.045, "trades": 77, "taker_buy_volume": 2738.9, "taker_buy_quote": 317.06181}, {"ts": 1773756660000, "open": 0.1157, "high": 0.1158, "low": 0.1155, "close": 0.1156, "volume": 64253.9, "quote_volume": 7429.78039, "trades": 132, "taker_buy_volume": 38741.1, "taker_buy_quote": 4479.1367}, {"ts": 1773756720000, "open": 0.1156, "high": 0.1158, "low": 0.1155, "close": 0.1157, "volume": 61365.3, "quote_volume": 7101.03858, "trades": 148, "taker_buy_volume": 52500.0, "taker_buy_quote": 6076.16332}, {"ts": 1773756780000, "open": 0.1158, "high": 0.1162, "low": 0.1156, "close": 0.1162, "volume": 646062.9, "quote_volume": 74886.82395, "trades": 297, "taker_buy_volume": 558864.2, "taker_buy_quote": 64782.64981}, {"ts": 1773756840000, "open": 0.1162, "high": 0.1162, "low": 0.1158, "close": 0.1158, "volume": 99994.5, "quote_volume": 11598.90021, "trades": 151, "taker_buy_volume": 52254.4, "taker_buy_quote": 6061.65208}, {"ts": 1773756900000, "open": 0.1158, "high": 0.116, "low": 0.1155, "close": 0.116, "volume": 31791.3, "quote_volume": 3683.41623, "trades": 124, "taker_buy_volume": 26323.1, "taker_buy_quote": 3050.71968}, {"ts": 1773756960000, "open": 0.1159, "high": 0.1161, "low": 0.1158, "close": 0.1161, "volume": 97424.4, "quote_volume": 11289.65661, "trades": 137, "taker_buy_volume": 51584.7, "taker_buy_quote": 5978.74821}, {"ts": 1773757020000, "open": 0.116, "high": 0.116, "low": 0.1154, "close": 0.1154, "volume": 249456.0, "quote_volume": 28831.75766, "trades": 220, "taker_buy_volume": 165620.9, "taker_buy_quote": 19136.53466}, {"ts": 1773757080000, "open": 0.1154, "high": 0.1158, "low": 0.1153, "close": 0.1157, "volume": 92639.0, "quote_volume": 10707.49689, "trades": 173, "taker_buy_volume": 47000.9, "taker_buy_quote": 5431.87218}, {"ts": 1773757140000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 56466.3, "quote_volume": 6536.10912, "trades": 109, "taker_buy_volume": 36730.9, "taker_buy_quote": 4251.69984}, {"ts": 1773757200000, "open": 0.1158, "high": 0.1162, "low": 0.1157, "close": 0.1161, "volume": 133568.7, "quote_volume": 15488.14986, "trades": 291, "taker_buy_volume": 79985.8, "taker_buy_quote": 9273.20227}, {"ts": 1773757260000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 16429.6, "quote_volume": 1905.79936, "trades": 61, "taker_buy_volume": 4695.7, "taker_buy_quote": 544.72679}, {"ts": 1773757320000, "open": 0.116, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 59252.8, "quote_volume": 6871.18136, "trades": 124, "taker_buy_volume": 29248.3, "taker_buy_quote": 3392.02596}, {"ts": 1773757380000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 138049.9, "quote_volume": 15998.71469, "trades": 152, "taker_buy_volume": 69148.3, "taker_buy_quote": 8014.15593}, {"ts": 1773757440000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 51629.1, "quote_volume": 5988.2332, "trades": 90, "taker_buy_volume": 13653.0, "taker_buy_quote": 1583.70759}, {"ts": 1773757500000, "open": 0.1159, "high": 0.116, "low": 0.1157, "close": 0.1158, "volume": 20223.4, "quote_volume": 2342.25912, "trades": 159, "taker_buy_volume": 7171.4, "taker_buy_quote": 830.75311}, {"ts": 1773757560000, "open": 0.1158, "high": 0.1161, "low": 0.1157, "close": 0.1159, "volume": 42181.0, "quote_volume": 4888.69167, "trades": 123, "taker_buy_volume": 24895.8, "taker_buy_quote": 2885.66361}, {"ts": 1773757620000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 24421.2, "quote_volume": 2830.50705, "trades": 37, "taker_buy_volume": 20806.0, "taker_buy_quote": 2411.58347}, {"ts": 1773757680000, "open": 0.116, "high": 0.1164, "low": 0.1159, "close": 0.1163, "volume": 47299.6, "quote_volume": 5496.31818, "trades": 128, "taker_buy_volume": 29459.7, "taker_buy_quote": 3422.83777}, {"ts": 1773757740000, "open": 0.1162, "high": 0.1164, "low": 0.1161, "close": 0.1164, "volume": 130447.6, "quote_volume": 15166.47463, "trades": 109, "taker_buy_volume": 51499.4, "taker_buy_quote": 5988.16209}, {"ts": 1773757800000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1166, "volume": 84759.2, "quote_volume": 9878.07071, "trades": 125, "taker_buy_volume": 43189.8, "taker_buy_quote": 5033.26758}, {"ts": 1773757860000, "open": 0.1166, "high": 0.1166, "low": 0.1162, "close": 0.1165, "volume": 161675.7, "quote_volume": 18817.51371, "trades": 389, "taker_buy_volume": 72248.8, "taker_buy_quote": 8411.19429}, {"ts": 1773757920000, "open": 0.1166, "high": 0.117, "low": 0.1165, "close": 0.117, "volume": 177260.4, "quote_volume": 20715.65728, "trades": 236, "taker_buy_volume": 74071.5, "taker_buy_quote": 8656.27774}, {"ts": 1773757980000, "open": 0.117, "high": 0.1176, "low": 0.1169, "close": 0.1176, "volume": 69349.7, "quote_volume": 8129.41013, "trades": 141, "taker_buy_volume": 32648.8, "taker_buy_quote": 3826.62198}, {"ts": 1773758040000, "open": 0.1175, "high": 0.1177, "low": 0.1174, "close": 0.1174, "volume": 188468.8, "quote_volume": 22152.28777, "trades": 370, "taker_buy_volume": 66440.2, "taker_buy_quote": 7812.89566}, {"ts": 1773758100000, "open": 0.1174, "high": 0.1177, "low": 0.1172, "close": 0.1175, "volume": 47282.3, "quote_volume": 5550.72148, "trades": 351, "taker_buy_volume": 14697.5, "taker_buy_quote": 1726.36132}, {"ts": 1773758160000, "open": 0.1176, "high": 0.1176, "low": 0.1171, "close": 0.1172, "volume": 43102.5, "quote_volume": 5060.6908, "trades": 200, "taker_buy_volume": 13766.2, "taker_buy_quote": 1616.45235}, {"ts": 1773758220000, "open": 0.1171, "high": 0.1174, "low": 0.1171, "close": 0.1173, "volume": 52499.5, "quote_volume": 6152.87526, "trades": 98, "taker_buy_volume": 37723.2, "taker_buy_quote": 4421.30398}, {"ts": 1773758280000, "open": 0.1174, "high": 0.1175, "low": 0.1169, "close": 0.1171, "volume": 31783.5, "quote_volume": 3723.98684, "trades": 160, "taker_buy_volume": 12368.5, "taker_buy_quote": 1448.74567}, {"ts": 1773758340000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 30892.2, "quote_volume": 3618.13852, "trades": 157, "taker_buy_volume": 9936.2, "taker_buy_quote": 1164.38118}, {"ts": 1773758400000, "open": 0.1171, "high": 0.1173, "low": 0.117, "close": 0.1171, "volume": 115303.0, "quote_volume": 13508.70443, "trades": 232, "taker_buy_volume": 83277.8, "taker_buy_quote": 9756.02294}, {"ts": 1773758460000, "open": 0.1172, "high": 0.1173, "low": 0.1169, "close": 0.1171, "volume": 157740.2, "quote_volume": 18471.0557, "trades": 174, "taker_buy_volume": 43548.6, "taker_buy_quote": 5099.72123}, {"ts": 1773758520000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 51570.8, "quote_volume": 6040.56279, "trades": 116, "taker_buy_volume": 9222.3, "taker_buy_quote": 1080.24693}, {"ts": 1773758580000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 8831.5, "quote_volume": 1034.23831, "trades": 89, "taker_buy_volume": 4134.4, "taker_buy_quote": 484.29091}, {"ts": 1773758640000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 43369.3, "quote_volume": 5078.54064, "trades": 48, "taker_buy_volume": 10831.0, "taker_buy_quote": 1268.35607}, {"ts": 1773758700000, "open": 0.117, "high": 0.1174, "low": 0.117, "close": 0.1174, "volume": 80912.2, "quote_volume": 9485.23932, "trades": 200, "taker_buy_volume": 57163.4, "taker_buy_quote": 6702.65901}, {"ts": 1773758760000, "open": 0.1173, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 42383.1, "quote_volume": 4971.50287, "trades": 116, "taker_buy_volume": 14545.4, "taker_buy_quote": 1706.23803}, {"ts": 1773758820000, "open": 0.1173, "high": 0.1174, "low": 0.1172, "close": 0.1172, "volume": 22018.8, "quote_volume": 2582.80817, "trades": 29, "taker_buy_volume": 19240.5, "taker_buy_quote": 2256.91818}, {"ts": 1773758880000, "open": 0.1172, "high": 0.1172, "low": 0.1168, "close": 0.1168, "volume": 235233.4, "quote_volume": 27532.32088, "trades": 212, "taker_buy_volume": 121108.8, "taker_buy_quote": 14176.67877}, {"ts": 1773758940000, "open": 0.1168, "high": 0.1169, "low": 0.1163, "close": 0.1163, "volume": 149204.4, "quote_volume": 17375.53819, "trades": 218, "taker_buy_volume": 31736.9, "taker_buy_quote": 3694.46557}, {"ts": 1773759000000, "open": 0.1163, "high": 0.1163, "low": 0.1159, "close": 0.116, "volume": 81753.2, "quote_volume": 9499.69527, "trades": 102, "taker_buy_volume": 30732.3, "taker_buy_quote": 3573.64485}, {"ts": 1773759060000, "open": 0.116, "high": 0.116, "low": 0.1156, "close": 0.1158, "volume": 157255.2, "quote_volume": 18201.8583, "trades": 139, "taker_buy_volume": 67058.4, "taker_buy_quote": 7756.58787}, {"ts": 1773759120000, "open": 0.1158, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 94649.4, "quote_volume": 10958.05912, "trades": 97, "taker_buy_volume": 38702.9, "taker_buy_quote": 4483.4574}, {"ts": 1773759180000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 12103.9, "quote_volume": 1403.25821, "trades": 74, "taker_buy_volume": 7646.4, "taker_buy_quote": 886.58881}, {"ts": 1773759240000, "open": 0.1159, "high": 0.1161, "low": 0.1158, "close": 0.116, "volume": 29269.4, "quote_volume": 3393.07957, "trades": 76, "taker_buy_volume": 15714.1, "taker_buy_quote": 1821.89363}, {"ts": 1773759300000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 17621.7, "quote_volume": 2042.34844, "trades": 48, "taker_buy_volume": 10518.4, "taker_buy_quote": 1219.12566}, {"ts": 1773759360000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 24466.0, "quote_volume": 2838.05712, "trades": 102, "taker_buy_volume": 24420.0, "taker_buy_quote": 2832.72572}, {"ts": 1773759420000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 54652.4, "quote_volume": 6341.06792, "trades": 47, "taker_buy_volume": 36540.0, "taker_buy_quote": 4240.02952}, {"ts": 1773759480000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 39050.3, "quote_volume": 4531.56989, "trades": 101, "taker_buy_volume": 5366.5, "taker_buy_quote": 622.61895}, {"ts": 1773759540000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 96289.4, "quote_volume": 11161.05138, "trades": 137, "taker_buy_volume": 17142.7, "taker_buy_quote": 1987.80753}, {"ts": 1773759600000, "open": 0.116, "high": 0.1162, "low": 0.1159, "close": 0.116, "volume": 121728.1, "quote_volume": 14126.264, "trades": 147, "taker_buy_volume": 106423.0, "taker_buy_quote": 12349.3711}, {"ts": 1773759660000, "open": 0.1161, "high": 0.1168, "low": 0.116, "close": 0.1167, "volume": 270241.8, "quote_volume": 31502.35213, "trades": 347, "taker_buy_volume": 177119.9, "taker_buy_quote": 20653.2312}, {"ts": 1773759720000, "open": 0.1167, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 177343.3, "quote_volume": 20682.98139, "trades": 258, "taker_buy_volume": 66743.8, "taker_buy_quote": 7783.34036}, {"ts": 1773759780000, "open": 0.1165, "high": 0.1167, "low": 0.1164, "close": 0.1166, "volume": 49510.2, "quote_volume": 5769.52101, "trades": 172, "taker_buy_volume": 32100.8, "taker_buy_quote": 3741.15919}, {"ts": 1773759840000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 47655.2, "quote_volume": 5552.8873, "trades": 131, "taker_buy_volume": 30357.6, "taker_buy_quote": 3537.37784}, {"ts": 1773759900000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1165, "volume": 53302.9, "quote_volume": 6212.40302, "trades": 171, "taker_buy_volume": 18613.3, "taker_buy_quote": 2168.65809}, {"ts": 1773759960000, "open": 0.1165, "high": 0.1166, "low": 0.1163, "close": 0.1165, "volume": 138382.5, "quote_volume": 16118.11748, "trades": 143, "taker_buy_volume": 93809.6, "taker_buy_quote": 10927.54107}, {"ts": 1773760020000, "open": 0.1165, "high": 0.1166, "low": 0.116, "close": 0.116, "volume": 149122.8, "quote_volume": 17340.23114, "trades": 194, "taker_buy_volume": 54411.3, "taker_buy_quote": 6323.90979}, {"ts": 1773760080000, "open": 0.1161, "high": 0.1164, "low": 0.116, "close": 0.116, "volume": 187573.7, "quote_volume": 21788.29676, "trades": 172, "taker_buy_volume": 81611.9, "taker_buy_quote": 9483.04265}, {"ts": 1773760140000, "open": 0.116, "high": 0.116, "low": 0.1155, "close": 0.1157, "volume": 128633.6, "quote_volume": 14882.84725, "trades": 203, "taker_buy_volume": 89420.0, "taker_buy_quote": 10346.54864}, {"ts": 1773760200000, "open": 0.1156, "high": 0.1156, "low": 0.1153, "close": 0.1154, "volume": 28720.9, "quote_volume": 3318.07121, "trades": 83, "taker_buy_volume": 3760.7, "taker_buy_quote": 434.11512}, {"ts": 1773760260000, "open": 0.1154, "high": 0.1155, "low": 0.1151, "close": 0.1154, "volume": 109766.7, "quote_volume": 12654.96788, "trades": 219, "taker_buy_volume": 58693.8, "taker_buy_quote": 6766.71391}, {"ts": 1773760320000, "open": 0.1154, "high": 0.1156, "low": 0.1152, "close": 0.1155, "volume": 34757.1, "quote_volume": 4013.0406, "trades": 338, "taker_buy_volume": 11661.9, "taker_buy_quote": 1346.26005}, {"ts": 1773760380000, "open": 0.1154, "high": 0.1155, "low": 0.1152, "close": 0.1152, "volume": 146432.1, "quote_volume": 16882.31559, "trades": 314, "taker_buy_volume": 46690.5, "taker_buy_quote": 5380.99862}, {"ts": 1773760440000, "open": 0.1151, "high": 0.1152, "low": 0.1149, "close": 0.115, "volume": 44852.4, "quote_volume": 5159.85493, "trades": 135, "taker_buy_volume": 18161.2, "taker_buy_quote": 2089.10366}, {"ts": 1773760500000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.1149, "volume": 78599.6, "quote_volume": 9031.82441, "trades": 153, "taker_buy_volume": 45026.7, "taker_buy_quote": 5174.36097}, {"ts": 1773760560000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.115, "volume": 29886.7, "quote_volume": 3434.9406, "trades": 83, "taker_buy_volume": 12760.0, "taker_buy_quote": 1466.83973}, {"ts": 1773760620000, "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.1153, "volume": 74221.9, "quote_volume": 8554.29802, "trades": 358, "taker_buy_volume": 24689.5, "taker_buy_quote": 2845.64199}, {"ts": 1773760680000, "open": 0.1152, "high": 0.1152, "low": 0.1149, "close": 0.115, "volume": 28893.6, "quote_volume": 3325.15809, "trades": 194, "taker_buy_volume": 21915.8, "taker_buy_quote": 2522.28716}, {"ts": 1773760740000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.1151, "volume": 208593.9, "quote_volume": 23972.44654, "trades": 119, "taker_buy_volume": 162194.8, "taker_buy_quote": 18637.26647}, {"ts": 1773760800000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 78335.4, "quote_volume": 9016.67628, "trades": 118, "taker_buy_volume": 47258.0, "taker_buy_quote": 5439.68229}, {"ts": 1773760860000, "open": 0.1152, "high": 0.1152, "low": 0.1148, "close": 0.1149, "volume": 63014.5, "quote_volume": 7240.8203, "trades": 89, "taker_buy_volume": 30825.1, "taker_buy_quote": 3541.55029}, {"ts": 1773760920000, "open": 0.1148, "high": 0.1151, "low": 0.1148, "close": 0.1151, "volume": 36752.4, "quote_volume": 4223.34609, "trades": 67, "taker_buy_volume": 19724.2, "taker_buy_quote": 2266.83443}, {"ts": 1773760980000, "open": 0.1152, "high": 0.1155, "low": 0.1151, "close": 0.1152, "volume": 84715.5, "quote_volume": 9768.85077, "trades": 99, "taker_buy_volume": 59529.7, "taker_buy_quote": 6863.9326}, {"ts": 1773761040000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 20290.5, "quote_volume": 2335.28869, "trades": 27, "taker_buy_volume": 1770.7, "taker_buy_quote": 203.80757}, {"ts": 1773761100000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 34368.8, "quote_volume": 3949.02811, "trades": 55, "taker_buy_volume": 18344.5, "taker_buy_quote": 2107.85951}, {"ts": 1773761160000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.115, "volume": 23295.9, "quote_volume": 2679.01621, "trades": 84, "taker_buy_volume": 18088.9, "taker_buy_quote": 2080.46265}, {"ts": 1773761220000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.115, "volume": 13270.1, "quote_volume": 1527.37294, "trades": 42, "taker_buy_volume": 3842.6, "taker_buy_quote": 442.48084}, {"ts": 1773761280000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 20336.0, "quote_volume": 2340.79381, "trades": 33, "taker_buy_volume": 10257.1, "taker_buy_quote": 1180.7216}, {"ts": 1773761340000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 2483.1, "quote_volume": 285.78361, "trades": 23, "taker_buy_volume": 1734.0, "taker_buy_quote": 199.5834}, {"ts": 1773761400000, "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.1152, "volume": 26239.9, "quote_volume": 3022.56729, "trades": 80, "taker_buy_volume": 15475.1, "taker_buy_quote": 1782.5498}, {"ts": 1773761460000, "open": 0.1153, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 77245.3, "quote_volume": 8906.38307, "trades": 65, "taker_buy_volume": 31997.3, "taker_buy_quote": 3689.29384}, {"ts": 1773761520000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 39201.3, "quote_volume": 4519.93033, "trades": 33, "taker_buy_volume": 29288.3, "taker_buy_quote": 3376.96143}, {"ts": 1773761580000, "open": 0.1153, "high": 0.1153, "low": 0.1148, "close": 0.115, "volume": 44746.8, "quote_volume": 5149.94985, "trades": 101, "taker_buy_volume": 14216.4, "taker_buy_quote": 1635.72839}, {"ts": 1773761640000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.115, "volume": 2434.4, "quote_volume": 280.04851, "trades": 23, "taker_buy_volume": 1453.7, "taker_buy_quote": 167.27761}, {"ts": 1773761700000, "open": 0.1149, "high": 0.1149, "low": 0.1145, "close": 0.1145, "volume": 42906.0, "quote_volume": 4923.9206, "trades": 81, "taker_buy_volume": 35107.4, "taker_buy_quote": 4029.21723}, {"ts": 1773761760000, "open": 0.1146, "high": 0.1146, "low": 0.1138, "close": 0.1138, "volume": 636570.5, "quote_volume": 72606.92741, "trades": 577, "taker_buy_volume": 264976.9, "taker_buy_quote": 30221.86183}, {"ts": 1773761820000, "open": 0.1137, "high": 0.114, "low": 0.1136, "close": 0.1138, "volume": 287489.3, "quote_volume": 32699.75171, "trades": 304, "taker_buy_volume": 238746.6, "taker_buy_quote": 27153.72468}, {"ts": 1773761880000, "open": 0.1138, "high": 0.1139, "low": 0.1132, "close": 0.1136, "volume": 695152.3, "quote_volume": 78864.00652, "trades": 530, "taker_buy_volume": 129711.1, "taker_buy_quote": 14735.42319}, {"ts": 1773761940000, "open": 0.1137, "high": 0.114, "low": 0.1135, "close": 0.1135, "volume": 490213.0, "quote_volume": 55764.9133, "trades": 379, "taker_buy_volume": 232894.6, "taker_buy_quote": 26506.18084}, {"ts": 1773762000000, "open": 0.1135, "high": 0.1138, "low": 0.1134, "close": 0.1135, "volume": 73578.5, "quote_volume": 8359.81874, "trades": 117, "taker_buy_volume": 53010.7, "taker_buy_quote": 6023.55137}, {"ts": 1773762060000, "open": 0.1135, "high": 0.1135, "low": 0.113, "close": 0.1131, "volume": 235481.0, "quote_volume": 26657.59294, "trades": 230, "taker_buy_volume": 75123.0, "taker_buy_quote": 8495.91347}, {"ts": 1773762120000, "open": 0.1132, "high": 0.1135, "low": 0.1132, "close": 0.1134, "volume": 67678.7, "quote_volume": 7668.24899, "trades": 97, "taker_buy_volume": 33332.2, "taker_buy_quote": 3777.98452}, {"ts": 1773762180000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 114552.7, "quote_volume": 13001.70773, "trades": 43, "taker_buy_volume": 108908.1, "taker_buy_quote": 12361.26995}, {"ts": 1773762240000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 33200.5, "quote_volume": 3768.30856, "trades": 33, "taker_buy_volume": 8952.9, "taker_buy_quote": 1016.20596}, {"ts": 1773762300000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 76350.1, "quote_volume": 8665.73635, "trades": 72, "taker_buy_volume": 15234.6, "taker_buy_quote": 1729.1271}, {"ts": 1773762360000, "open": 0.1135, "high": 0.1136, "low": 0.1133, "close": 0.1133, "volume": 129851.3, "quote_volume": 14728.30151, "trades": 191, "taker_buy_volume": 26678.2, "taker_buy_quote": 3026.10578}, {"ts": 1773762420000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1132, "volume": 96330.7, "quote_volume": 10912.2583, "trades": 102, "taker_buy_volume": 72927.5, "taker_buy_quote": 8261.59924}, {"ts": 1773762480000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1132, "volume": 48494.6, "quote_volume": 5491.88757, "trades": 41, "taker_buy_volume": 41526.4, "taker_buy_quote": 4703.14078}, {"ts": 1773762540000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 149917.9, "quote_volume": 16962.16254, "trades": 110, "taker_buy_volume": 79982.7, "taker_buy_quote": 9049.57479}, {"ts": 1773762600000, "open": 0.1133, "high": 0.1138, "low": 0.1133, "close": 0.1138, "volume": 64798.8, "quote_volume": 7365.24447, "trades": 118, "taker_buy_volume": 38692.7, "taker_buy_quote": 4397.25778}, {"ts": 1773762660000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 61107.4, "quote_volume": 6951.96255, "trades": 126, "taker_buy_volume": 25847.5, "taker_buy_quote": 2941.66472}, {"ts": 1773762720000, "open": 0.1138, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 106820.4, "quote_volume": 12155.29174, "trades": 87, "taker_buy_volume": 51265.7, "taker_buy_quote": 5834.93505}, {"ts": 1773762780000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.1139, "volume": 91660.7, "quote_volume": 10438.8633, "trades": 236, "taker_buy_volume": 33390.5, "taker_buy_quote": 3803.0005}, {"ts": 1773762840000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.114, "volume": 123520.7, "quote_volume": 14066.683, "trades": 200, "taker_buy_volume": 59117.3, "taker_buy_quote": 6732.91245}, {"ts": 1773762900000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 30281.3, "quote_volume": 3449.18352, "trades": 172, "taker_buy_volume": 23252.3, "taker_buy_quote": 2648.76179}, {"ts": 1773762960000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 66423.4, "quote_volume": 7563.02894, "trades": 111, "taker_buy_volume": 42236.5, "taker_buy_quote": 4809.56512}, {"ts": 1773763020000, "open": 0.1139, "high": 0.1141, "low": 0.1138, "close": 0.1138, "volume": 67493.2, "quote_volume": 7689.73055, "trades": 83, "taker_buy_volume": 26272.6, "taker_buy_quote": 2993.25467}, {"ts": 1773763080000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 34372.7, "quote_volume": 3918.41363, "trades": 43, "taker_buy_volume": 18642.2, "taker_buy_quote": 2125.19665}, {"ts": 1773763140000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 4589.4, "quote_volume": 523.06497, "trades": 16, "taker_buy_volume": 3323.1, "taker_buy_quote": 378.8334}, {"ts": 1773763200000, "open": 0.1139, "high": 0.1142, "low": 0.1138, "close": 0.1141, "volume": 96459.9, "quote_volume": 10994.2197, "trades": 99, "taker_buy_volume": 62618.7, "taker_buy_quote": 7138.86453}, {"ts": 1773763260000, "open": 0.1141, "high": 0.1142, "low": 0.1139, "close": 0.114, "volume": 53999.2, "quote_volume": 6160.28601, "trades": 95, "taker_buy_volume": 36022.5, "taker_buy_quote": 4109.45365}, {"ts": 1773763320000, "open": 0.114, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 40265.2, "quote_volume": 4593.36882, "trades": 83, "taker_buy_volume": 26710.8, "taker_buy_quote": 3046.8345}, {"ts": 1773763380000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1138, "volume": 58121.2, "quote_volume": 6617.51452, "trades": 126, "taker_buy_volume": 4951.3, "taker_buy_quote": 564.19425}, {"ts": 1773763440000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 28576.4, "quote_volume": 3256.6844, "trades": 45, "taker_buy_volume": 14895.0, "taker_buy_quote": 1697.06296}, {"ts": 1773763500000, "open": 0.114, "high": 0.1141, "low": 0.1138, "close": 0.1138, "volume": 16397.7, "quote_volume": 1867.44119, "trades": 57, "taker_buy_volume": 2868.6, "taker_buy_quote": 327.0276}, {"ts": 1773763560000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 21287.3, "quote_volume": 2424.609, "trades": 99, "taker_buy_volume": 2626.9, "taker_buy_quote": 299.20994}, {"ts": 1773763620000, "open": 0.1138, "high": 0.1138, "low": 0.1135, "close": 0.1138, "volume": 37006.9, "quote_volume": 4201.91949, "trades": 98, "taker_buy_volume": 18227.7, "taker_buy_quote": 2069.18678}, {"ts": 1773763680000, "open": 0.1137, "high": 0.114, "low": 0.1137, "close": 0.114, "volume": 29089.1, "quote_volume": 3311.81773, "trades": 76, "taker_buy_volume": 5541.8, "taker_buy_quote": 631.45647}, {"ts": 1773763740000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 38729.5, "quote_volume": 4409.36699, "trades": 61, "taker_buy_volume": 13852.7, "taker_buy_quote": 1576.56207}, {"ts": 1773763800000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 40584.5, "quote_volume": 4624.01704, "trades": 62, "taker_buy_volume": 20496.0, "taker_buy_quote": 2334.60001}, {"ts": 1773763860000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 70413.8, "quote_volume": 8040.98184, "trades": 56, "taker_buy_volume": 6322.2, "taker_buy_quote": 721.75745}, {"ts": 1773763920000, "open": 0.1142, "high": 0.1143, "low": 0.114, "close": 0.1142, "volume": 46407.3, "quote_volume": 5298.52638, "trades": 66, "taker_buy_volume": 9075.7, "taker_buy_quote": 1036.33819}, {"ts": 1773763980000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 32166.4, "quote_volume": 3673.40837, "trades": 123, "taker_buy_volume": 20250.0, "taker_buy_quote": 2312.55549}, {"ts": 1773764040000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 1693.7, "quote_volume": 193.21172, "trades": 21, "taker_buy_volume": 362.1, "taker_buy_quote": 41.33917}, {"ts": 1773764100000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 26940.7, "quote_volume": 3072.05653, "trades": 42, "taker_buy_volume": 20527.1, "taker_buy_quote": 2340.34744}, {"ts": 1773764160000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 14038.4, "quote_volume": 1602.05559, "trades": 33, "taker_buy_volume": 1545.2, "taker_buy_quote": 176.47985}, {"ts": 1773764220000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 70619.1, "quote_volume": 8076.21377, "trades": 95, "taker_buy_volume": 29953.9, "taker_buy_quote": 3424.9475}, {"ts": 1773764280000, "open": 0.1143, "high": 0.1148, "low": 0.1143, "close": 0.1146, "volume": 69920.8, "quote_volume": 8011.80962, "trades": 87, "taker_buy_volume": 44208.7, "taker_buy_quote": 5065.77816}, {"ts": 1773764340000, "open": 0.1146, "high": 0.1147, "low": 0.1145, "close": 0.1147, "volume": 44676.5, "quote_volume": 5122.1458, "trades": 63, "taker_buy_volume": 34524.9, "taker_buy_quote": 3957.99646}, {"ts": 1773764400000, "open": 0.1147, "high": 0.1147, "low": 0.1144, "close": 0.1145, "volume": 28851.1, "quote_volume": 3304.33062, "trades": 43, "taker_buy_volume": 18376.1, "taker_buy_quote": 2104.06345}, {"ts": 1773764460000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 51778.9, "quote_volume": 5933.69429, "trades": 56, "taker_buy_volume": 23491.3, "taker_buy_quote": 2692.07921}, {"ts": 1773764520000, "open": 0.1147, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 37406.1, "quote_volume": 4291.07982, "trades": 57, "taker_buy_volume": 34736.2, "taker_buy_quote": 3984.86508}, {"ts": 1773764580000, "open": 0.1148, "high": 0.1149, "low": 0.1146, "close": 0.1146, "volume": 56787.5, "quote_volume": 6515.96561, "trades": 58, "taker_buy_volume": 34394.5, "taker_buy_quote": 3946.98272}, {"ts": 1773764640000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 40968.6, "quote_volume": 4703.14452, "trades": 44, "taker_buy_volume": 15486.1, "taker_buy_quote": 1777.81144}, {"ts": 1773764700000, "open": 0.1148, "high": 0.1148, "low": 0.1145, "close": 0.1147, "volume": 255991.4, "quote_volume": 29360.95512, "trades": 182, "taker_buy_volume": 145252.1, "taker_buy_quote": 16658.44398}, {"ts": 1773764760000, "open": 0.1146, "high": 0.1147, "low": 0.1145, "close": 0.1147, "volume": 40188.0, "quote_volume": 4605.57913, "trades": 76, "taker_buy_volume": 19876.5, "taker_buy_quote": 2277.88945}, {"ts": 1773764820000, "open": 0.1146, "high": 0.1148, "low": 0.1145, "close": 0.1145, "volume": 8289.1, "quote_volume": 950.26493, "trades": 74, "taker_buy_volume": 5243.7, "taker_buy_quote": 601.22562}, {"ts": 1773764880000, "open": 0.1145, "high": 0.1145, "low": 0.1142, "close": 0.1142, "volume": 61385.6, "quote_volume": 7020.37829, "trades": 63, "taker_buy_volume": 13137.9, "taker_buy_quote": 1502.97576}, {"ts": 1773764940000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1142, "volume": 1046.1, "quote_volume": 119.43846, "trades": 19, "taker_buy_volume": 784.5, "taker_buy_quote": 89.5899}, {"ts": 1773765000000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 46838.1, "quote_volume": 5349.58142, "trades": 64, "taker_buy_volume": 7632.3, "taker_buy_quote": 871.77218}, {"ts": 1773765060000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.1141, "volume": 30898.3, "quote_volume": 3525.66742, "trades": 64, "taker_buy_volume": 11126.3, "taker_buy_quote": 1269.63908}, {"ts": 1773765120000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 10723.6, "quote_volume": 1224.98527, "trades": 59, "taker_buy_volume": 4573.1, "taker_buy_quote": 522.59817}, {"ts": 1773765180000, "open": 0.1143, "high": 0.1143, "low": 0.1138, "close": 0.1138, "volume": 194791.8, "quote_volume": 22227.1641, "trades": 201, "taker_buy_volume": 100651.2, "taker_buy_quote": 11487.47121}, {"ts": 1773765240000, "open": 0.1138, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 677996.2, "quote_volume": 77007.45691, "trades": 373, "taker_buy_volume": 231204.6, "taker_buy_quote": 26260.0852}, {"ts": 1773765300000, "open": 0.1135, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 222144.7, "quote_volume": 25207.89264, "trades": 325, "taker_buy_volume": 137382.7, "taker_buy_quote": 15596.06411}, {"ts": 1773765360000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 51660.2, "quote_volume": 5863.54571, "trades": 127, "taker_buy_volume": 12283.2, "taker_buy_quote": 1394.261}, {"ts": 1773765420000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 37320.5, "quote_volume": 4235.9158, "trades": 114, "taker_buy_volume": 726.9, "taker_buy_quote": 82.54698}, {"ts": 1773765480000, "open": 0.1135, "high": 0.1137, "low": 0.1134, "close": 0.1137, "volume": 7619.5, "quote_volume": 865.10385, "trades": 68, "taker_buy_volume": 5038.4, "taker_buy_quote": 572.13554}, {"ts": 1773765540000, "open": 0.1136, "high": 0.1137, "low": 0.1134, "close": 0.1137, "volume": 25543.9, "quote_volume": 2899.47685, "trades": 108, "taker_buy_volume": 10648.8, "taker_buy_quote": 1208.76722}, {"ts": 1773765600000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 23669.0, "quote_volume": 2693.31978, "trades": 79, "taker_buy_volume": 3610.6, "taker_buy_quote": 410.67948}, {"ts": 1773765660000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 59937.6, "quote_volume": 6815.07237, "trades": 122, "taker_buy_volume": 29776.7, "taker_buy_quote": 3385.80677}, {"ts": 1773765720000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 48933.4, "quote_volume": 5565.72158, "trades": 87, "taker_buy_volume": 16868.9, "taker_buy_quote": 1918.14488}, {"ts": 1773765780000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.1139, "volume": 57641.0, "quote_volume": 6560.89012, "trades": 349, "taker_buy_volume": 50279.2, "taker_buy_quote": 5723.12885}, {"ts": 1773765840000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 39331.1, "quote_volume": 4484.69251, "trades": 66, "taker_buy_volume": 28416.2, "taker_buy_quote": 3240.39391}, {"ts": 1773765900000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 106660.6, "quote_volume": 12159.70039, "trades": 175, "taker_buy_volume": 38752.7, "taker_buy_quote": 4418.20443}, {"ts": 1773765960000, "open": 0.1139, "high": 0.114, "low": 0.1137, "close": 0.1137, "volume": 37859.1, "quote_volume": 4309.92156, "trades": 66, "taker_buy_volume": 24268.7, "taker_buy_quote": 2762.80063}, {"ts": 1773766020000, "open": 0.1138, "high": 0.1138, "low": 0.1135, "close": 0.1138, "volume": 27757.4, "quote_volume": 3153.69676, "trades": 171, "taker_buy_volume": 3520.8, "taker_buy_quote": 400.21701}, {"ts": 1773766080000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 9781.3, "quote_volume": 1112.09884, "trades": 133, "taker_buy_volume": 4435.0, "taker_buy_quote": 504.2595}, {"ts": 1773766140000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 66807.2, "quote_volume": 7594.90408, "trades": 554, "taker_buy_volume": 46948.8, "taker_buy_quote": 5337.83889}, {"ts": 1773766200000, "open": 0.1138, "high": 0.1141, "low": 0.1137, "close": 0.1141, "volume": 31028.6, "quote_volume": 3532.84806, "trades": 51, "taker_buy_volume": 9722.7, "taker_buy_quote": 1107.50191}, {"ts": 1773766260000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 691.1, "quote_volume": 78.81118, "trades": 12, "taker_buy_volume": 257.8, "taker_buy_quote": 29.41498}, {"ts": 1773766320000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 2722.6, "quote_volume": 310.71463, "trades": 24, "taker_buy_volume": 2238.5, "taker_buy_quote": 255.47882}, {"ts": 1773766380000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.114, "volume": 32401.4, "quote_volume": 3696.31794, "trades": 288, "taker_buy_volume": 20911.8, "taker_buy_quote": 2385.90499}, {"ts": 1773766440000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 23274.9, "quote_volume": 2653.36319, "trades": 133, "taker_buy_volume": 6211.0, "taker_buy_quote": 708.11113}, {"ts": 1773766500000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 43867.7, "quote_volume": 5001.05931, "trades": 88, "taker_buy_volume": 38021.9, "taker_buy_quote": 4334.64752}, {"ts": 1773766560000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 8790.3, "quote_volume": 1000.97836, "trades": 50, "taker_buy_volume": 3024.5, "taker_buy_quote": 344.56752}, {"ts": 1773766620000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.1138, "volume": 133106.0, "quote_volume": 15158.46387, "trades": 140, "taker_buy_volume": 66214.2, "taker_buy_quote": 7543.68127}, {"ts": 1773766680000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 9289.6, "quote_volume": 1057.02891, "trades": 21, "taker_buy_volume": 8013.9, "taker_buy_quote": 911.98182}, {"ts": 1773766740000, "open": 0.1138, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 28169.3, "quote_volume": 3205.70894, "trades": 63, "taker_buy_volume": 20596.9, "taker_buy_quote": 2344.02501}, {"ts": 1773766800000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.114, "volume": 67157.6, "quote_volume": 7649.42294, "trades": 74, "taker_buy_volume": 37686.6, "taker_buy_quote": 4293.41213}, {"ts": 1773766860000, "open": 0.1141, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 13876.5, "quote_volume": 1583.4831, "trades": 50, "taker_buy_volume": 6376.8, "taker_buy_quote": 727.79266}, {"ts": 1773766920000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 14634.5, "quote_volume": 1671.20157, "trades": 38, "taker_buy_volume": 4547.9, "taker_buy_quote": 519.37786}, {"ts": 1773766980000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1143, "volume": 84545.8, "quote_volume": 9657.85234, "trades": 108, "taker_buy_volume": 46853.3, "taker_buy_quote": 5352.61459}, {"ts": 1773767040000, "open": 0.1144, "high": 0.1146, "low": 0.1143, "close": 0.1144, "volume": 89733.6, "quote_volume": 10267.97574, "trades": 76, "taker_buy_volume": 27896.0, "taker_buy_quote": 3191.70661}, {"ts": 1773767100000, "open": 0.1144, "high": 0.1145, "low": 0.1143, "close": 0.1144, "volume": 73746.5, "quote_volume": 8436.61525, "trades": 72, "taker_buy_volume": 25492.8, "taker_buy_quote": 2916.46813}, {"ts": 1773767160000, "open": 0.1144, "high": 0.1145, "low": 0.1143, "close": 0.1144, "volume": 34172.4, "quote_volume": 3909.17948, "trades": 52, "taker_buy_volume": 1571.1, "taker_buy_quote": 179.73893}, {"ts": 1773767220000, "open": 0.1144, "high": 0.1145, "low": 0.1142, "close": 0.1142, "volume": 113511.9, "quote_volume": 12973.70224, "trades": 90, "taker_buy_volume": 8840.9, "taker_buy_quote": 1011.49709}, {"ts": 1773767280000, "open": 0.1142, "high": 0.1144, "low": 0.114, "close": 0.1142, "volume": 179959.5, "quote_volume": 20568.46617, "trades": 104, "taker_buy_volume": 131538.6, "taker_buy_quote": 15035.79139}, {"ts": 1773767340000, "open": 0.1142, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 3844.5, "quote_volume": 439.3944, "trades": 37, "taker_buy_volume": 1980.7, "taker_buy_quote": 226.44563}, {"ts": 1773767400000, "open": 0.1143, "high": 0.1144, "low": 0.1136, "close": 0.1136, "volume": 261270.5, "quote_volume": 29842.40895, "trades": 121, "taker_buy_volume": 35069.2, "taker_buy_quote": 4002.33611}, {"ts": 1773767460000, "open": 0.1137, "high": 0.114, "low": 0.1137, "close": 0.1139, "volume": 63669.7, "quote_volume": 7250.96713, "trades": 103, "taker_buy_volume": 9477.3, "taker_buy_quote": 1078.45277}, {"ts": 1773767520000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 53471.0, "quote_volume": 6092.6873, "trades": 65, "taker_buy_volume": 46193.5, "taker_buy_quote": 5263.78875}, {"ts": 1773767580000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 27640.3, "quote_volume": 3151.05274, "trades": 46, "taker_buy_volume": 11608.1, "taker_buy_quote": 1323.38194}, {"ts": 1773767640000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 12287.7, "quote_volume": 1400.78813, "trades": 31, "taker_buy_volume": 11014.8, "taker_buy_quote": 1255.7133}, {"ts": 1773767700000, "open": 0.114, "high": 0.1143, "low": 0.114, "close": 0.1142, "volume": 58460.5, "quote_volume": 6670.75085, "trades": 101, "taker_buy_volume": 37472.9, "taker_buy_quote": 4278.07305}, {"ts": 1773767760000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 6302.0, "quote_volume": 720.20607, "trades": 19, "taker_buy_volume": 6058.4, "taker_buy_quote": 692.41131}, {"ts": 1773767820000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 2947.8, "quote_volume": 337.06617, "trades": 15, "taker_buy_volume": 1326.3, "taker_buy_quote": 151.72872}, {"ts": 1773767880000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 3449.0, "quote_volume": 394.20472, "trades": 16, "taker_buy_volume": 133.4, "taker_buy_quote": 15.24762}, {"ts": 1773767940000, "open": 0.1143, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 11550.0, "quote_volume": 1318.47538, "trades": 43, "taker_buy_volume": 3756.9, "taker_buy_quote": 429.12604}, {"ts": 1773768000000, "open": 0.1143, "high": 0.1144, "low": 0.1141, "close": 0.1141, "volume": 62078.0, "quote_volume": 7095.06523, "trades": 58, "taker_buy_volume": 30480.5, "taker_buy_quote": 3483.92825}, {"ts": 1773768060000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 36313.8, "quote_volume": 4147.04996, "trades": 81, "taker_buy_volume": 3330.7, "taker_buy_quote": 380.38697}, {"ts": 1773768120000, "open": 0.1143, "high": 0.1146, "low": 0.1143, "close": 0.1146, "volume": 89110.3, "quote_volume": 10200.98372, "trades": 135, "taker_buy_volume": 44428.8, "taker_buy_quote": 5084.61975}, {"ts": 1773768180000, "open": 0.1145, "high": 0.1146, "low": 0.1143, "close": 0.1144, "volume": 88032.7, "quote_volume": 10073.16217, "trades": 155, "taker_buy_volume": 9502.1, "taker_buy_quote": 1087.965}, {"ts": 1773768240000, "open": 0.1145, "high": 0.1145, "low": 0.1142, "close": 0.1143, "volume": 149233.4, "quote_volume": 17065.87578, "trades": 188, "taker_buy_volume": 112125.2, "taker_buy_quote": 12821.79548}, {"ts": 1773768300000, "open": 0.1143, "high": 0.1147, "low": 0.1142, "close": 0.1145, "volume": 444868.2, "quote_volume": 50963.78767, "trades": 213, "taker_buy_volume": 127474.8, "taker_buy_quote": 14599.0863}, {"ts": 1773768360000, "open": 0.1145, "high": 0.1147, "low": 0.1145, "close": 0.1147, "volume": 35173.3, "quote_volume": 4029.03792, "trades": 50, "taker_buy_volume": 34378.6, "taker_buy_quote": 3938.02997}, {"ts": 1773768420000, "open": 0.1147, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 1800.0, "quote_volume": 206.47496, "trades": 16, "taker_buy_volume": 387.0, "taker_buy_quote": 44.40386}, {"ts": 1773768480000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 17755.1, "quote_volume": 2034.78527, "trades": 39, "taker_buy_volume": 3536.8, "taker_buy_quote": 405.32435}, {"ts": 1773768540000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 49622.4, "quote_volume": 5691.58554, "trades": 44, "taker_buy_volume": 10961.7, "taker_buy_quote": 1257.30699}, {"ts": 1773768600000, "open": 0.1147, "high": 0.1147, "low": 0.1145, "close": 0.1146, "volume": 57543.3, "quote_volume": 6599.89413, "trades": 93, "taker_buy_volume": 55293.2, "taker_buy_quote": 6342.07595}, {"ts": 1773768660000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1147, "volume": 9075.7, "quote_volume": 1041.75099, "trades": 41, "taker_buy_volume": 6509.5, "taker_buy_quote": 747.24191}, {"ts": 1773768720000, "open": 0.1148, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 4431.6, "quote_volume": 509.08492, "trades": 26, "taker_buy_volume": 3956.6, "taker_buy_quote": 454.52889}, {"ts": 1773768780000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 33937.0, "quote_volume": 3901.3734, "trades": 41, "taker_buy_volume": 18716.3, "taker_buy_quote": 2151.17402}, {"ts": 1773768840000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 38938.9, "quote_volume": 4464.01631, "trades": 52, "taker_buy_volume": 1888.8, "taker_buy_quote": 216.45648}, {"ts": 1773768900000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 3850.2, "quote_volume": 441.50169, "trades": 34, "taker_buy_volume": 1987.9, "taker_buy_quote": 228.02196}, {"ts": 1773768960000, "open": 0.1147, "high": 0.1149, "low": 0.1146, "close": 0.1148, "volume": 12460.1, "quote_volume": 1430.20753, "trades": 63, "taker_buy_volume": 9797.6, "taker_buy_quote": 1124.71861}, {"ts": 1773769020000, "open": 0.1147, "high": 0.1152, "low": 0.1147, "close": 0.1151, "volume": 76657.4, "quote_volume": 8814.43485, "trades": 99, "taker_buy_volume": 64987.5, "taker_buy_quote": 7471.69541}, {"ts": 1773769080000, "open": 0.1151, "high": 0.1152, "low": 0.1148, "close": 0.1149, "volume": 106635.9, "quote_volume": 12259.49876, "trades": 99, "taker_buy_volume": 15874.9, "taker_buy_quote": 1825.03677}, {"ts": 1773769140000, "open": 0.1149, "high": 0.1151, "low": 0.1148, "close": 0.1151, "volume": 40184.3, "quote_volume": 4618.40555, "trades": 59, "taker_buy_volume": 16916.1, "taker_buy_quote": 1944.73887}, {"ts": 1773769200000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.1151, "volume": 92328.8, "quote_volume": 10624.50736, "trades": 67, "taker_buy_volume": 80466.0, "taker_buy_quote": 9259.22871}, {"ts": 1773769260000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 5827.9, "quote_volume": 670.20377, "trades": 24, "taker_buy_volume": 312.1, "taker_buy_quote": 35.91592}, {"ts": 1773769320000, "open": 0.115, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 3111.8, "quote_volume": 357.69369, "trades": 23, "taker_buy_volume": 1478.7, "taker_buy_quote": 170.0505}, {"ts": 1773769380000, "open": 0.115, "high": 0.115, "low": 0.1146, "close": 0.1146, "volume": 24340.0, "quote_volume": 2793.70923, "trades": 63, "taker_buy_volume": 16591.3, "taker_buy_quote": 1904.90727}, {"ts": 1773769440000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1145, "volume": 65734.3, "quote_volume": 7526.88394, "trades": 107, "taker_buy_volume": 39508.9, "taker_buy_quote": 4525.34448}, {"ts": 1773769500000, "open": 0.1145, "high": 0.1147, "low": 0.1145, "close": 0.1145, "volume": 36414.2, "quote_volume": 4172.30619, "trades": 37, "taker_buy_volume": 11090.5, "taker_buy_quote": 1270.95351}, {"ts": 1773769560000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 78414.6, "quote_volume": 8983.94002, "trades": 142, "taker_buy_volume": 48929.5, "taker_buy_quote": 5607.05964}, {"ts": 1773769620000, "open": 0.1146, "high": 0.1147, "low": 0.1144, "close": 0.1144, "volume": 3484.4, "quote_volume": 399.14213, "trades": 38, "taker_buy_volume": 1548.3, "taker_buy_quote": 177.44069}, {"ts": 1773769680000, "open": 0.1145, "high": 0.1147, "low": 0.1144, "close": 0.1146, "volume": 139739.8, "quote_volume": 16003.21062, "trades": 114, "taker_buy_volume": 55245.7, "taker_buy_quote": 6326.70135}, {"ts": 1773769740000, "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.1149, "volume": 77174.1, "quote_volume": 8868.23106, "trades": 162, "taker_buy_volume": 37578.1, "taker_buy_quote": 4317.39965}, {"ts": 1773769800000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.115, "volume": 71649.7, "quote_volume": 8240.55671, "trades": 349, "taker_buy_volume": 47856.8, "taker_buy_quote": 5504.29901}, {"ts": 1773769860000, "open": 0.115, "high": 0.1152, "low": 0.1149, "close": 0.1152, "volume": 82644.2, "quote_volume": 9511.35052, "trades": 196, "taker_buy_volume": 61479.2, "taker_buy_quote": 7075.28714}, {"ts": 1773769920000, "open": 0.1152, "high": 0.1156, "low": 0.1152, "close": 0.1155, "volume": 70839.6, "quote_volume": 8173.85666, "trades": 84, "taker_buy_volume": 38291.4, "taker_buy_quote": 4417.77525}, {"ts": 1773769980000, "open": 0.1156, "high": 0.1156, "low": 0.1152, "close": 0.1153, "volume": 213264.0, "quote_volume": 24593.36274, "trades": 103, "taker_buy_volume": 20235.2, "taker_buy_quote": 2333.25882}, {"ts": 1773770040000, "open": 0.1154, "high": 0.1154, "low": 0.1151, "close": 0.1151, "volume": 51965.5, "quote_volume": 5987.91128, "trades": 88, "taker_buy_volume": 1890.0, "taker_buy_quote": 217.9105}, {"ts": 1773770100000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 26894.5, "quote_volume": 3091.67582, "trades": 66, "taker_buy_volume": 2358.3, "taker_buy_quote": 271.21899}, {"ts": 1773770160000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 73272.3, "quote_volume": 8431.58235, "trades": 51, "taker_buy_volume": 61616.6, "taker_buy_quote": 7090.72243}, {"ts": 1773770220000, "open": 0.1152, "high": 0.1154, "low": 0.1151, "close": 0.1154, "volume": 33596.6, "quote_volume": 3873.3756, "trades": 59, "taker_buy_volume": 9867.2, "taker_buy_quote": 1137.41022}, {"ts": 1773770280000, "open": 0.1154, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 188522.1, "quote_volume": 21775.57529, "trades": 196, "taker_buy_volume": 130067.8, "taker_buy_quote": 15024.70079}, {"ts": 1773770340000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 15227.6, "quote_volume": 1760.40767, "trades": 19, "taker_buy_volume": 1145.3, "taker_buy_quote": 132.49379}, {"ts": 1773770400000, "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 99334.6, "quote_volume": 11464.47546, "trades": 96, "taker_buy_volume": 14669.2, "taker_buy_quote": 1692.60645}, {"ts": 1773770460000, "open": 0.1154, "high": 0.1155, "low": 0.1152, "close": 0.1155, "volume": 120308.9, "quote_volume": 13877.41444, "trades": 102, "taker_buy_volume": 79247.1, "taker_buy_quote": 9142.34706}, {"ts": 1773770520000, "open": 0.1155, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 28387.1, "quote_volume": 3279.01223, "trades": 32, "taker_buy_volume": 4668.1, "taker_buy_quote": 539.46773}, {"ts": 1773770580000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1154, "volume": 73038.0, "quote_volume": 8438.9458, "trades": 79, "taker_buy_volume": 50307.4, "taker_buy_quote": 5813.55826}, {"ts": 1773770640000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 66634.2, "quote_volume": 7683.59343, "trades": 71, "taker_buy_volume": 42297.7, "taker_buy_quote": 4877.65142}, {"ts": 1773770700000, "open": 0.1153, "high": 0.1154, "low": 0.115, "close": 0.1154, "volume": 103796.8, "quote_volume": 11959.30278, "trades": 101, "taker_buy_volume": 84289.3, "taker_buy_quote": 9712.19434}, {"ts": 1773770760000, "open": 0.1155, "high": 0.1162, "low": 0.1155, "close": 0.1161, "volume": 61726.5, "quote_volume": 7146.54571, "trades": 132, "taker_buy_volume": 29311.1, "taker_buy_quote": 3392.29189}, {"ts": 1773770820000, "open": 0.116, "high": 0.1162, "low": 0.1159, "close": 0.116, "volume": 45117.7, "quote_volume": 5235.78222, "trades": 122, "taker_buy_volume": 10972.6, "taker_buy_quote": 1273.98847}, {"ts": 1773770880000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 59938.5, "quote_volume": 6958.50929, "trades": 57, "taker_buy_volume": 31431.1, "taker_buy_quote": 3647.88866}, {"ts": 1773770940000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 85436.1, "quote_volume": 9932.10358, "trades": 64, "taker_buy_volume": 76400.9, "taker_buy_quote": 8882.23503}, {"ts": 1773771000000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 42700.9, "quote_volume": 4969.8203, "trades": 64, "taker_buy_volume": 19806.4, "taker_buy_quote": 2305.47493}, {"ts": 1773771060000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 18191.3, "quote_volume": 2117.50293, "trades": 39, "taker_buy_volume": 10966.7, "taker_buy_quote": 1276.56641}, {"ts": 1773771120000, "open": 0.1165, "high": 0.1166, "low": 0.1163, "close": 0.1163, "volume": 65622.4, "quote_volume": 7638.91944, "trades": 229, "taker_buy_volume": 25305.0, "taker_buy_quote": 2946.97567}, {"ts": 1773771180000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 15817.8, "quote_volume": 1841.92693, "trades": 57, "taker_buy_volume": 14011.2, "taker_buy_quote": 1631.55284}, {"ts": 1773771240000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 96304.3, "quote_volume": 11227.81865, "trades": 82, "taker_buy_volume": 49253.4, "taker_buy_quote": 5742.10191}, {"ts": 1773771300000, "open": 0.1166, "high": 0.1168, "low": 0.1165, "close": 0.1168, "volume": 95791.6, "quote_volume": 11173.19262, "trades": 116, "taker_buy_volume": 72160.8, "taker_buy_quote": 8418.72016}, {"ts": 1773771360000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 50483.1, "quote_volume": 5893.78005, "trades": 73, "taker_buy_volume": 15301.3, "taker_buy_quote": 1787.13024}, {"ts": 1773771420000, "open": 0.1167, "high": 0.1168, "low": 0.1163, "close": 0.1163, "volume": 45903.3, "quote_volume": 5354.07207, "trades": 66, "taker_buy_volume": 9507.2, "taker_buy_quote": 1108.62376}, {"ts": 1773771480000, "open": 0.1163, "high": 0.1165, "low": 0.1162, "close": 0.1162, "volume": 75546.8, "quote_volume": 8789.66614, "trades": 83, "taker_buy_volume": 45372.7, "taker_buy_quote": 5281.39571}, {"ts": 1773771540000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 15842.4, "quote_volume": 1842.41743, "trades": 30, "taker_buy_volume": 15161.7, "taker_buy_quote": 1763.3106}, {"ts": 1773771600000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 44867.0, "quote_volume": 5213.67096, "trades": 44, "taker_buy_volume": 25850.1, "taker_buy_quote": 3003.85856}, {"ts": 1773771660000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 1351.3, "quote_volume": 157.07437, "trades": 26, "taker_buy_volume": 533.1, "taker_buy_quote": 61.99953}, {"ts": 1773771720000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 1627.9, "quote_volume": 189.24519, "trades": 17, "taker_buy_volume": 832.1, "taker_buy_quote": 96.77323}, {"ts": 1773771780000, "open": 0.1162, "high": 0.1168, "low": 0.1162, "close": 0.1165, "volume": 710249.5, "quote_volume": 82774.7081, "trades": 443, "taker_buy_volume": 441450.9, "taker_buy_quote": 51442.83188}, {"ts": 1773771840000, "open": 0.1164, "high": 0.1165, "low": 0.1159, "close": 0.1159, "volume": 43825.0, "quote_volume": 5091.71849, "trades": 96, "taker_buy_volume": 978.0, "taker_buy_quote": 113.90133}, {"ts": 1773771900000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 48292.2, "quote_volume": 5605.05805, "trades": 69, "taker_buy_volume": 43705.0, "taker_buy_quote": 5072.59927}, {"ts": 1773771960000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 122007.1, "quote_volume": 14146.86602, "trades": 108, "taker_buy_volume": 93787.9, "taker_buy_quote": 10876.34127}, {"ts": 1773772020000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 55188.1, "quote_volume": 6394.65503, "trades": 102, "taker_buy_volume": 16942.9, "taker_buy_quote": 1963.70289}, {"ts": 1773772080000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 20477.0, "quote_volume": 2372.8224, "trades": 104, "taker_buy_volume": 6247.9, "taker_buy_quote": 724.17659}, {"ts": 1773772140000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 78684.9, "quote_volume": 9115.9215, "trades": 78, "taker_buy_volume": 17730.1, "taker_buy_quote": 2053.3302}, {"ts": 1773772200000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 14171.5, "quote_volume": 1644.31683, "trades": 61, "taker_buy_volume": 11959.5, "taker_buy_quote": 1387.53982}, {"ts": 1773772260000, "open": 0.1162, "high": 0.1166, "low": 0.1161, "close": 0.1165, "volume": 106408.3, "quote_volume": 12394.90199, "trades": 138, "taker_buy_volume": 36083.7, "taker_buy_quote": 4198.99061}, {"ts": 1773772320000, "open": 0.1166, "high": 0.1168, "low": 0.1164, "close": 0.1165, "volume": 88148.6, "quote_volume": 10273.91719, "trades": 130, "taker_buy_volume": 52793.8, "taker_buy_quote": 6154.55373}, {"ts": 1773772380000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1166, "volume": 5850.0, "quote_volume": 682.02334, "trades": 87, "taker_buy_volume": 2029.3, "taker_buy_quote": 236.59148}, {"ts": 1773772440000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.1167, "volume": 59435.1, "quote_volume": 6944.694, "trades": 102, "taker_buy_volume": 33797.4, "taker_buy_quote": 3947.9744}, {"ts": 1773772500000, "open": 0.1168, "high": 0.1173, "low": 0.1166, "close": 0.1173, "volume": 404964.0, "quote_volume": 47357.47274, "trades": 229, "taker_buy_volume": 311431.5, "taker_buy_quote": 36428.33183}, {"ts": 1773772560000, "open": 0.1173, "high": 0.1177, "low": 0.1173, "close": 0.1175, "volume": 238070.9, "quote_volume": 27966.72728, "trades": 238, "taker_buy_volume": 116044.2, "taker_buy_quote": 13634.20237}, {"ts": 1773772620000, "open": 0.1174, "high": 0.1176, "low": 0.1173, "close": 0.1176, "volume": 75197.8, "quote_volume": 8826.59378, "trades": 112, "taker_buy_volume": 18671.7, "taker_buy_quote": 2192.27083}, {"ts": 1773772680000, "open": 0.1175, "high": 0.1179, "low": 0.1175, "close": 0.1178, "volume": 225614.5, "quote_volume": 26561.98324, "trades": 196, "taker_buy_volume": 92519.2, "taker_buy_quote": 10890.50555}, {"ts": 1773772740000, "open": 0.1177, "high": 0.118, "low": 0.1177, "close": 0.1179, "volume": 147319.7, "quote_volume": 17357.86224, "trades": 200, "taker_buy_volume": 57740.5, "taker_buy_quote": 6805.43805}, {"ts": 1773772800000, "open": 0.1179, "high": 0.1181, "low": 0.1178, "close": 0.1181, "volume": 179645.3, "quote_volume": 21179.42542, "trades": 168, "taker_buy_volume": 83526.4, "taker_buy_quote": 9849.83417}, {"ts": 1773772860000, "open": 0.1181, "high": 0.1185, "low": 0.1179, "close": 0.1183, "volume": 214266.8, "quote_volume": 25328.54094, "trades": 349, "taker_buy_volume": 122548.5, "taker_buy_quote": 14491.49411}, {"ts": 1773772920000, "open": 0.1182, "high": 0.1183, "low": 0.1179, "close": 0.118, "volume": 161383.2, "quote_volume": 19051.51117, "trades": 263, "taker_buy_volume": 44339.4, "taker_buy_quote": 5235.90691}, {"ts": 1773772980000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 48282.7, "quote_volume": 5697.71791, "trades": 73, "taker_buy_volume": 37576.9, "taker_buy_quote": 4435.30657}, {"ts": 1773773040000, "open": 0.118, "high": 0.118, "low": 0.1176, "close": 0.1177, "volume": 275526.8, "quote_volume": 32414.81695, "trades": 303, "taker_buy_volume": 50257.0, "taker_buy_quote": 5911.83459}, {"ts": 1773773100000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 46167.7, "quote_volume": 5433.20267, "trades": 55, "taker_buy_volume": 26700.7, "taker_buy_quote": 3142.67239}, {"ts": 1773773160000, "open": 0.1175, "high": 0.1177, "low": 0.1172, "close": 0.1176, "volume": 283525.1, "quote_volume": 33303.16972, "trades": 351, "taker_buy_volume": 62149.9, "taker_buy_quote": 7301.35508}, {"ts": 1773773220000, "open": 0.1176, "high": 0.1179, "low": 0.1175, "close": 0.1178, "volume": 100362.2, "quote_volume": 11818.76175, "trades": 140, "taker_buy_volume": 58838.1, "taker_buy_quote": 6928.60823}, {"ts": 1773773280000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 28647.4, "quote_volume": 3373.29869, "trades": 53, "taker_buy_volume": 14829.7, "taker_buy_quote": 1745.65273}, {"ts": 1773773340000, "open": 0.1179, "high": 0.1179, "low": 0.1176, "close": 0.1176, "volume": 57597.2, "quote_volume": 6780.0288, "trades": 83, "taker_buy_volume": 14519.7, "taker_buy_quote": 1709.08436}, {"ts": 1773773400000, "open": 0.1177, "high": 0.1177, "low": 0.1173, "close": 0.1174, "volume": 23724.0, "quote_volume": 2784.06012, "trades": 137, "taker_buy_volume": 13173.6, "taker_buy_quote": 1545.79099}, {"ts": 1773773460000, "open": 0.1175, "high": 0.1179, "low": 0.1174, "close": 0.1179, "volume": 149172.7, "quote_volume": 17525.20449, "trades": 124, "taker_buy_volume": 54920.9, "taker_buy_quote": 6455.52949}, {"ts": 1773773520000, "open": 0.1179, "high": 0.1179, "low": 0.1176, "close": 0.1177, "volume": 17213.1, "quote_volume": 2026.12016, "trades": 69, "taker_buy_volume": 1290.5, "taker_buy_quote": 151.94984}, {"ts": 1773773580000, "open": 0.1177, "high": 0.1179, "low": 0.1176, "close": 0.1179, "volume": 66819.2, "quote_volume": 7868.82362, "trades": 90, "taker_buy_volume": 52537.0, "taker_buy_quote": 6186.52646}, {"ts": 1773773640000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 20421.2, "quote_volume": 2407.04549, "trades": 78, "taker_buy_volume": 4687.9, "taker_buy_quote": 552.37445}, {"ts": 1773773700000, "open": 0.1179, "high": 0.1179, "low": 0.1176, "close": 0.1177, "volume": 233849.8, "quote_volume": 27525.12918, "trades": 248, "taker_buy_volume": 170182.6, "taker_buy_quote": 20030.49877}, {"ts": 1773773760000, "open": 0.1176, "high": 0.1176, "low": 0.1173, "close": 0.1175, "volume": 47974.9, "quote_volume": 5636.47528, "trades": 77, "taker_buy_volume": 949.5, "taker_buy_quote": 111.50597}, {"ts": 1773773820000, "open": 0.1174, "high": 0.1179, "low": 0.1174, "close": 0.1177, "volume": 37322.1, "quote_volume": 4393.67033, "trades": 70, "taker_buy_volume": 12236.3, "taker_buy_quote": 1440.33457}, {"ts": 1773773880000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 34406.6, "quote_volume": 4052.09645, "trades": 78, "taker_buy_volume": 19428.8, "taker_buy_quote": 2288.77961}, {"ts": 1773773940000, "open": 0.1177, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 34879.7, "quote_volume": 4110.70638, "trades": 49, "taker_buy_volume": 32884.2, "taker_buy_quote": 3875.61249}, {"ts": 1773774000000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 22355.4, "quote_volume": 2637.44189, "trades": 53, "taker_buy_volume": 20465.4, "taker_buy_quote": 2414.54877}, {"ts": 1773774060000, "open": 0.118, "high": 0.1182, "low": 0.1179, "close": 0.1181, "volume": 29572.2, "quote_volume": 3492.4118, "trades": 55, "taker_buy_volume": 6376.6, "taker_buy_quote": 753.04761}, {"ts": 1773774120000, "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 21891.7, "quote_volume": 2587.51032, "trades": 66, "taker_buy_volume": 5921.5, "taker_buy_quote": 699.93059}, {"ts": 1773774180000, "open": 0.1183, "high": 0.1183, "low": 0.118, "close": 0.118, "volume": 7512.8, "quote_volume": 888.54756, "trades": 23, "taker_buy_volume": 6006.7, "taker_buy_quote": 710.57469}, {"ts": 1773774240000, "open": 0.1181, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 87127.0, "quote_volume": 10293.51467, "trades": 87, "taker_buy_volume": 52616.6, "taker_buy_quote": 6217.71937}, {"ts": 1773774300000, "open": 0.118, "high": 0.118, "low": 0.1176, "close": 0.1178, "volume": 117337.7, "quote_volume": 13823.673, "trades": 101, "taker_buy_volume": 80593.0, "taker_buy_quote": 9492.89557}, {"ts": 1773774360000, "open": 0.1179, "high": 0.1181, "low": 0.1178, "close": 0.1178, "volume": 16123.7, "quote_volume": 1900.15774, "trades": 73, "taker_buy_volume": 13762.5, "taker_buy_quote": 1621.80704}, {"ts": 1773774420000, "open": 0.1178, "high": 0.1179, "low": 0.1176, "close": 0.1178, "volume": 112962.4, "quote_volume": 13301.4203, "trades": 102, "taker_buy_volume": 48242.9, "taker_buy_quote": 5679.16082}, {"ts": 1773774480000, "open": 0.1178, "high": 0.1181, "low": 0.1178, "close": 0.118, "volume": 54082.4, "quote_volume": 6381.21319, "trades": 85, "taker_buy_volume": 22921.0, "taker_buy_quote": 2704.27293}, {"ts": 1773774540000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 16634.1, "quote_volume": 1962.8238, "trades": 18, "taker_buy_volume": 233.5, "taker_buy_quote": 27.553}, {"ts": 1773774600000, "open": 0.1181, "high": 0.1185, "low": 0.1181, "close": 0.1184, "volume": 43672.8, "quote_volume": 5163.02902, "trades": 118, "taker_buy_volume": 26070.1, "taker_buy_quote": 3082.33394}, {"ts": 1773774660000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 13665.2, "quote_volume": 1617.96522, "trades": 25, "taker_buy_volume": 6003.9, "taker_buy_quote": 710.8673}, {"ts": 1773774720000, "open": 0.1183, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 25682.7, "quote_volume": 3033.24326, "trades": 56, "taker_buy_volume": 23814.9, "taker_buy_quote": 2812.53969}, {"ts": 1773774780000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 45569.2, "quote_volume": 5386.0119, "trades": 52, "taker_buy_volume": 26279.9, "taker_buy_quote": 3106.09602}, {"ts": 1773774840000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 76478.7, "quote_volume": 9031.70697, "trades": 77, "taker_buy_volume": 18650.9, "taker_buy_quote": 2202.81629}, {"ts": 1773774900000, "open": 0.1182, "high": 0.1185, "low": 0.1182, "close": 0.1184, "volume": 30882.3, "quote_volume": 3654.48909, "trades": 79, "taker_buy_volume": 18311.8, "taker_buy_quote": 2166.64862}, {"ts": 1773774960000, "open": 0.1184, "high": 0.1188, "low": 0.1182, "close": 0.1187, "volume": 56616.7, "quote_volume": 6709.80032, "trades": 119, "taker_buy_volume": 43881.3, "taker_buy_quote": 5201.36732}, {"ts": 1773775020000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 51444.8, "quote_volume": 6105.26473, "trades": 32, "taker_buy_volume": 38863.5, "taker_buy_quote": 4613.12255}, {"ts": 1773775080000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 65151.9, "quote_volume": 7728.68135, "trades": 67, "taker_buy_volume": 56540.2, "taker_buy_quote": 6707.29158}, {"ts": 1773775140000, "open": 0.1186, "high": 0.1187, "low": 0.1183, "close": 0.1184, "volume": 79603.4, "quote_volume": 9432.60652, "trades": 76, "taker_buy_volume": 28135.5, "taker_buy_quote": 3333.56033}, {"ts": 1773775200000, "open": 0.1183, "high": 0.1183, "low": 0.118, "close": 0.1183, "volume": 40644.7, "quote_volume": 4797.09814, "trades": 83, "taker_buy_volume": 22722.5, "taker_buy_quote": 2681.85035}, {"ts": 1773775260000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 71327.0, "quote_volume": 8444.45284, "trades": 115, "taker_buy_volume": 55815.7, "taker_buy_quote": 6607.91492}, {"ts": 1773775320000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1185, "volume": 65188.8, "quote_volume": 7727.95893, "trades": 62, "taker_buy_volume": 52633.5, "taker_buy_quote": 6239.05425}, {"ts": 1773775380000, "open": 0.1186, "high": 0.1186, "low": 0.1181, "close": 0.1183, "volume": 69850.7, "quote_volume": 8265.37862, "trades": 116, "taker_buy_volume": 37331.4, "taker_buy_quote": 4413.86864}, {"ts": 1773775440000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 18132.5, "quote_volume": 2147.49268, "trades": 51, "taker_buy_volume": 12576.2, "taker_buy_quote": 1489.21415}, {"ts": 1773775500000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 31687.8, "quote_volume": 3761.27999, "trades": 34, "taker_buy_volume": 14596.4, "taker_buy_quote": 1732.54601}, {"ts": 1773775560000, "open": 0.1186, "high": 0.1186, "low": 0.1183, "close": 0.1184, "volume": 30313.2, "quote_volume": 3594.74685, "trades": 45, "taker_buy_volume": 311.7, "taker_buy_quote": 36.90528}, {"ts": 1773775620000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 15745.7, "quote_volume": 1864.39168, "trades": 103, "taker_buy_volume": 8922.7, "taker_buy_quote": 1056.54848}, {"ts": 1773775680000, "open": 0.1185, "high": 0.1185, "low": 0.1181, "close": 0.1182, "volume": 92242.9, "quote_volume": 10906.56661, "trades": 103, "taker_buy_volume": 30469.6, "taker_buy_quote": 3601.72162}, {"ts": 1773775740000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 1026.4, "quote_volume": 121.3817, "trades": 19, "taker_buy_volume": 612.2, "taker_buy_quote": 72.42326}, {"ts": 1773775800000, "open": 0.1183, "high": 0.1183, "low": 0.1179, "close": 0.1181, "volume": 30151.3, "quote_volume": 3558.50023, "trades": 93, "taker_buy_volume": 25703.6, "taker_buy_quote": 3033.36269}, {"ts": 1773775860000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 53288.0, "quote_volume": 6301.30329, "trades": 62, "taker_buy_volume": 27597.8, "taker_buy_quote": 3263.8489}, {"ts": 1773775920000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 44906.9, "quote_volume": 5301.20331, "trades": 85, "taker_buy_volume": 34517.7, "taker_buy_quote": 4074.95876}, {"ts": 1773775980000, "open": 0.118, "high": 0.1183, "low": 0.118, "close": 0.1182, "volume": 56122.2, "quote_volume": 6628.05565, "trades": 60, "taker_buy_volume": 29471.1, "taker_buy_quote": 3480.57743}, {"ts": 1773776040000, "open": 0.1182, "high": 0.1182, "low": 0.1177, "close": 0.1178, "volume": 146723.6, "quote_volume": 17307.02911, "trades": 353, "taker_buy_volume": 33576.5, "taker_buy_quote": 3957.28959}, {"ts": 1773776100000, "open": 0.1177, "high": 0.1179, "low": 0.1176, "close": 0.1177, "volume": 16616.5, "quote_volume": 1956.07336, "trades": 49, "taker_buy_volume": 11509.5, "taker_buy_quote": 1354.87562}, {"ts": 1773776160000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1175, "volume": 66359.7, "quote_volume": 7795.88923, "trades": 178, "taker_buy_volume": 34259.7, "taker_buy_quote": 4025.13501}, {"ts": 1773776220000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 39155.3, "quote_volume": 4598.37056, "trades": 54, "taker_buy_volume": 22578.8, "taker_buy_quote": 2651.38503}, {"ts": 1773776280000, "open": 0.1175, "high": 0.1178, "low": 0.1175, "close": 0.1178, "volume": 83705.8, "quote_volume": 9851.2418, "trades": 97, "taker_buy_volume": 76621.8, "taker_buy_quote": 9016.87978}, {"ts": 1773776340000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 117733.1, "quote_volume": 13861.21238, "trades": 77, "taker_buy_volume": 81556.6, "taker_buy_quote": 9599.73093}, {"ts": 1773776400000, "open": 0.1176, "high": 0.1176, "low": 0.1169, "close": 0.1171, "volume": 345653.9, "quote_volume": 40465.42938, "trades": 243, "taker_buy_volume": 138311.6, "taker_buy_quote": 16183.89737}, {"ts": 1773776460000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 3732.7, "quote_volume": 437.15677, "trades": 58, "taker_buy_volume": 2479.6, "taker_buy_quote": 290.43248}, {"ts": 1773776520000, "open": 0.1171, "high": 0.1174, "low": 0.117, "close": 0.1174, "volume": 180455.2, "quote_volume": 21154.37288, "trades": 133, "taker_buy_volume": 147470.9, "taker_buy_quote": 17289.44002}, {"ts": 1773776580000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 2979.1, "quote_volume": 349.7376, "trades": 48, "taker_buy_volume": 375.9, "taker_buy_quote": 44.13936}, {"ts": 1773776640000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 15292.4, "quote_volume": 1796.60326, "trades": 47, "taker_buy_volume": 9115.2, "taker_buy_quote": 1070.82637}, {"ts": 1773776700000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 2701.3, "quote_volume": 317.3962, "trades": 47, "taker_buy_volume": 532.8, "taker_buy_quote": 62.61125}, {"ts": 1773776760000, "open": 0.1174, "high": 0.1174, "low": 0.1169, "close": 0.1169, "volume": 199789.1, "quote_volume": 23390.89046, "trades": 203, "taker_buy_volume": 48891.5, "taker_buy_quote": 5720.74974}, {"ts": 1773776820000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 61005.6, "quote_volume": 7133.83624, "trades": 64, "taker_buy_volume": 46860.0, "taker_buy_quote": 5480.07082}, {"ts": 1773776880000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1168, "volume": 43082.0, "quote_volume": 5035.69877, "trades": 54, "taker_buy_volume": 17948.6, "taker_buy_quote": 2098.01004}, {"ts": 1773776940000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 12391.7, "quote_volume": 1448.3663, "trades": 15, "taker_buy_volume": 608.8, "taker_buy_quote": 71.16872}, {"ts": 1773777000000, "open": 0.117, "high": 0.117, "low": 0.1165, "close": 0.1167, "volume": 31188.1, "quote_volume": 3637.07358, "trades": 88, "taker_buy_volume": 5896.3, "taker_buy_quote": 687.58448}, {"ts": 1773777060000, "open": 0.1166, "high": 0.1169, "low": 0.1166, "close": 0.1169, "volume": 3302.4, "quote_volume": 385.58723, "trades": 29, "taker_buy_volume": 2995.2, "taker_buy_quote": 349.75837}, {"ts": 1773777120000, "open": 0.1168, "high": 0.1169, "low": 0.1166, "close": 0.1168, "volume": 12343.8, "quote_volume": 1441.12291, "trades": 66, "taker_buy_volume": 2197.0, "taker_buy_quote": 256.55343}, {"ts": 1773777180000, "open": 0.1169, "high": 0.117, "low": 0.1167, "close": 0.1169, "volume": 18787.3, "quote_volume": 2195.23101, "trades": 54, "taker_buy_volume": 5574.1, "taker_buy_quote": 651.92156}, {"ts": 1773777240000, "open": 0.1168, "high": 0.1169, "low": 0.1167, "close": 0.1169, "volume": 9060.6, "quote_volume": 1058.21954, "trades": 38, "taker_buy_volume": 1234.7, "taker_buy_quote": 144.22895}, {"ts": 1773777300000, "open": 0.1168, "high": 0.1169, "low": 0.1166, "close": 0.1166, "volume": 12704.0, "quote_volume": 1484.06742, "trades": 97, "taker_buy_volume": 5661.4, "taker_buy_quote": 661.57504}, {"ts": 1773777360000, "open": 0.1166, "high": 0.1168, "low": 0.1165, "close": 0.1167, "volume": 7631.0, "quote_volume": 890.0384, "trades": 91, "taker_buy_volume": 2705.1, "taker_buy_quote": 315.571}, {"ts": 1773777420000, "open": 0.1168, "high": 0.1168, "low": 0.1159, "close": 0.116, "volume": 308527.1, "quote_volume": 35870.8382, "trades": 323, "taker_buy_volume": 94971.4, "taker_buy_quote": 11034.96537}, {"ts": 1773777480000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 1023.9, "quote_volume": 118.80873, "trades": 9, "taker_buy_volume": 363.3, "taker_buy_quote": 42.17913}, {"ts": 1773777540000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 116249.9, "quote_volume": 13496.62272, "trades": 46, "taker_buy_volume": 101156.1, "taker_buy_quote": 11744.24186}, {"ts": 1773777600000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 63638.0, "quote_volume": 7394.70277, "trades": 140, "taker_buy_volume": 31637.1, "taker_buy_quote": 3676.24019}, {"ts": 1773777660000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 33131.0, "quote_volume": 3849.8222, "trades": 240, "taker_buy_volume": 22396.5, "taker_buy_quote": 2602.4733}, {"ts": 1773777720000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 32150.2, "quote_volume": 3739.07815, "trades": 46, "taker_buy_volume": 17642.0, "taker_buy_quote": 2051.79077}, {"ts": 1773777780000, "open": 0.1162, "high": 0.1165, "low": 0.1162, "close": 0.1163, "volume": 24252.3, "quote_volume": 2822.2433, "trades": 54, "taker_buy_volume": 17017.2, "taker_buy_quote": 1980.75648}, {"ts": 1773777840000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 4925.6, "quote_volume": 572.26444, "trades": 35, "taker_buy_volume": 287.2, "taker_buy_quote": 33.40136}, {"ts": 1773777900000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 59522.3, "quote_volume": 6919.24867, "trades": 104, "taker_buy_volume": 23544.6, "taker_buy_quote": 2737.35448}, {"ts": 1773777960000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 42132.6, "quote_volume": 4897.20077, "trades": 53, "taker_buy_volume": 31982.5, "taker_buy_quote": 3717.75915}, {"ts": 1773778020000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 49774.3, "quote_volume": 5793.7659, "trades": 51, "taker_buy_volume": 34160.5, "taker_buy_quote": 3976.33029}, {"ts": 1773778080000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 12837.3, "quote_volume": 1492.99454, "trades": 38, "taker_buy_volume": 3877.7, "taker_buy_quote": 451.0126}, {"ts": 1773778140000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 61265.0, "quote_volume": 7127.43869, "trades": 81, "taker_buy_volume": 23191.9, "taker_buy_quote": 2699.53716}, {"ts": 1773778200000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 33174.4, "quote_volume": 3858.18146, "trades": 33, "taker_buy_volume": 15462.5, "taker_buy_quote": 1798.32274}, {"ts": 1773778260000, "open": 0.1163, "high": 0.1165, "low": 0.1162, "close": 0.1163, "volume": 38733.2, "quote_volume": 4507.58944, "trades": 59, "taker_buy_volume": 6822.5, "taker_buy_quote": 794.05331}, {"ts": 1773778320000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 25752.0, "quote_volume": 2994.55201, "trades": 49, "taker_buy_volume": 7460.7, "taker_buy_quote": 867.69379}, {"ts": 1773778380000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 46441.6, "quote_volume": 5403.02573, "trades": 115, "taker_buy_volume": 33986.7, "taker_buy_quote": 3955.46393}, {"ts": 1773778440000, "open": 0.1162, "high": 0.1162, "low": 0.1158, "close": 0.1158, "volume": 42665.7, "quote_volume": 4950.87116, "trades": 197, "taker_buy_volume": 7668.4, "taker_buy_quote": 889.54923}, {"ts": 1773778500000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 20369.4, "quote_volume": 2360.73529, "trades": 36, "taker_buy_volume": 19125.6, "taker_buy_quote": 2216.68374}, {"ts": 1773778560000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 8468.3, "quote_volume": 982.3162, "trades": 40, "taker_buy_volume": 2530.8, "taker_buy_quote": 293.59749}, {"ts": 1773778620000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 75340.5, "quote_volume": 8747.02721, "trades": 140, "taker_buy_volume": 60594.9, "taker_buy_quote": 7035.09645}, {"ts": 1773778680000, "open": 0.1162, "high": 0.1164, "low": 0.1161, "close": 0.1163, "volume": 17513.2, "quote_volume": 2036.67038, "trades": 34, "taker_buy_volume": 5037.8, "taker_buy_quote": 585.80026}, {"ts": 1773778740000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 25472.8, "quote_volume": 2961.73996, "trades": 36, "taker_buy_volume": 4137.5, "taker_buy_quote": 481.20404}, {"ts": 1773778800000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 38840.6, "quote_volume": 4512.19866, "trades": 117, "taker_buy_volume": 8200.1, "taker_buy_quote": 952.34764}, {"ts": 1773778860000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 5874.7, "quote_volume": 683.24612, "trades": 22, "taker_buy_volume": 3158.0, "taker_buy_quote": 367.29391}, {"ts": 1773778920000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 10545.7, "quote_volume": 1226.40368, "trades": 47, "taker_buy_volume": 5230.5, "taker_buy_quote": 608.35818}, {"ts": 1773778980000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 8421.1, "quote_volume": 979.35378, "trades": 32, "taker_buy_volume": 1561.0, "taker_buy_quote": 181.5443}, {"ts": 1773779040000, "open": 0.1164, "high": 0.1168, "low": 0.1164, "close": 0.1168, "volume": 121806.3, "quote_volume": 14209.28836, "trades": 214, "taker_buy_volume": 57578.1, "taker_buy_quote": 6713.98888}, {"ts": 1773779100000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 37457.5, "quote_volume": 4372.79577, "trades": 56, "taker_buy_volume": 9590.2, "taker_buy_quote": 1120.07474}, {"ts": 1773779160000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1167, "volume": 20489.3, "quote_volume": 2393.10144, "trades": 165, "taker_buy_volume": 2948.4, "taker_buy_quote": 344.34131}, {"ts": 1773779220000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 59663.7, "quote_volume": 6962.84622, "trades": 215, "taker_buy_volume": 20544.4, "taker_buy_quote": 2397.62391}, {"ts": 1773779280000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 4663.1, "quote_volume": 544.00265, "trades": 29, "taker_buy_volume": 2385.8, "taker_buy_quote": 278.37879}, {"ts": 1773779340000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 13423.5, "quote_volume": 1565.88462, "trades": 37, "taker_buy_volume": 11934.4, "taker_buy_quote": 1392.17525}, {"ts": 1773779400000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 36216.6, "quote_volume": 4226.56211, "trades": 33, "taker_buy_volume": 25185.6, "taker_buy_quote": 2939.24441}, {"ts": 1773779460000, "open": 0.1168, "high": 0.1169, "low": 0.1167, "close": 0.1167, "volume": 44752.4, "quote_volume": 5227.47354, "trades": 60, "taker_buy_volume": 15905.9, "taker_buy_quote": 1857.61998}, {"ts": 1773779520000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 27783.8, "quote_volume": 3242.38188, "trades": 31, "taker_buy_volume": 23216.6, "taker_buy_quote": 2709.38964}, {"ts": 1773779580000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 6497.3, "quote_volume": 758.13001, "trades": 39, "taker_buy_volume": 1478.3, "taker_buy_quote": 172.51761}, {"ts": 1773779640000, "open": 0.1166, "high": 0.1169, "low": 0.1166, "close": 0.1169, "volume": 34984.6, "quote_volume": 4080.23788, "trades": 49, "taker_buy_volume": 25538.2, "taker_buy_quote": 2978.74674}, {"ts": 1773779700000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 1129.5, "quote_volume": 131.98952, "trades": 15, "taker_buy_volume": 639.2, "taker_buy_quote": 74.72248}, {"ts": 1773779760000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 264.5, "quote_volume": 30.92005, "trades": 5, "taker_buy_volume": 264.5, "taker_buy_quote": 30.92005}, {"ts": 1773779820000, "open": 0.1169, "high": 0.117, "low": 0.1167, "close": 0.1167, "volume": 22344.7, "quote_volume": 2611.5406, "trades": 51, "taker_buy_volume": 13016.3, "taker_buy_quote": 1521.54986}, {"ts": 1773779880000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 22239.6, "quote_volume": 2597.54027, "trades": 20, "taker_buy_volume": 9090.4, "taker_buy_quote": 1061.75872}, {"ts": 1773779940000, "open": 0.1168, "high": 0.1172, "low": 0.1168, "close": 0.117, "volume": 48872.7, "quote_volume": 5720.5977, "trades": 90, "taker_buy_volume": 32519.3, "taker_buy_quote": 3807.43067}, {"ts": 1773780000000, "open": 0.117, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 32839.2, "quote_volume": 3842.43195, "trades": 32, "taker_buy_volume": 24082.9, "taker_buy_quote": 2818.0414}, {"ts": 1773780060000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 29159.4, "quote_volume": 3408.82139, "trades": 42, "taker_buy_volume": 25760.7, "taker_buy_quote": 3011.51336}, {"ts": 1773780120000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1169, "volume": 6086.4, "quote_volume": 711.05031, "trades": 35, "taker_buy_volume": 2869.2, "taker_buy_quote": 335.29835}, {"ts": 1773780180000, "open": 0.1169, "high": 0.117, "low": 0.1168, "close": 0.117, "volume": 31182.3, "quote_volume": 3645.1682, "trades": 55, "taker_buy_volume": 11105.3, "taker_buy_quote": 1298.32121}, {"ts": 1773780240000, "open": 0.1169, "high": 0.1171, "low": 0.1168, "close": 0.117, "volume": 65028.7, "quote_volume": 7604.63529, "trades": 93, "taker_buy_volume": 38963.3, "taker_buy_quote": 4557.01842}, {"ts": 1773780300000, "open": 0.1169, "high": 0.1172, "low": 0.1169, "close": 0.1171, "volume": 17820.3, "quote_volume": 2086.72179, "trades": 51, "taker_buy_volume": 15666.7, "taker_buy_quote": 1834.61802}, {"ts": 1773780360000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 3069.3, "quote_volume": 359.40589, "trades": 7, "taker_buy_volume": 2977.9, "taker_buy_quote": 348.71209}, {"ts": 1773780420000, "open": 0.117, "high": 0.1173, "low": 0.117, "close": 0.1173, "volume": 14888.4, "quote_volume": 1745.11103, "trades": 41, "taker_buy_volume": 3494.0, "taker_buy_quote": 409.5629}, {"ts": 1773780480000, "open": 0.1173, "high": 0.1174, "low": 0.1171, "close": 0.1171, "volume": 72180.0, "quote_volume": 8457.81721, "trades": 101, "taker_buy_volume": 10150.5, "taker_buy_quote": 1189.70665}, {"ts": 1773780540000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 13780.7, "quote_volume": 1613.92569, "trades": 78, "taker_buy_volume": 13546.0, "taker_buy_quote": 1586.44232}, {"ts": 1773780600000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 4019.2, "quote_volume": 471.58659, "trades": 51, "taker_buy_volume": 3662.1, "taker_buy_quote": 429.71138}, {"ts": 1773780660000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 11735.8, "quote_volume": 1376.60934, "trades": 20, "taker_buy_volume": 6050.7, "taker_buy_quote": 709.74711}, {"ts": 1773780720000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 303.4, "quote_volume": 35.59628, "trades": 6, "taker_buy_volume": 74.6, "taker_buy_quote": 8.75804}, {"ts": 1773780780000, "open": 0.1173, "high": 0.1175, "low": 0.1172, "close": 0.1174, "volume": 80234.3, "quote_volume": 9418.9975, "trades": 119, "taker_buy_volume": 66472.4, "taker_buy_quote": 7803.51732}, {"ts": 1773780840000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 36294.0, "quote_volume": 4260.87759, "trades": 21, "taker_buy_volume": 13294.2, "taker_buy_quote": 1560.73908}, {"ts": 1773780900000, "open": 0.1174, "high": 0.1178, "low": 0.1174, "close": 0.1178, "volume": 66997.5, "quote_volume": 7879.6738, "trades": 74, "taker_buy_volume": 65654.6, "taker_buy_quote": 7721.48018}, {"ts": 1773780960000, "open": 0.1179, "high": 0.1183, "low": 0.1179, "close": 0.118, "volume": 79246.3, "quote_volume": 9353.87313, "trades": 167, "taker_buy_volume": 31798.7, "taker_buy_quote": 3753.2434}, {"ts": 1773781020000, "open": 0.1179, "high": 0.1182, "low": 0.1179, "close": 0.1182, "volume": 41062.9, "quote_volume": 4848.26725, "trades": 74, "taker_buy_volume": 34367.5, "taker_buy_quote": 4057.57347}, {"ts": 1773781080000, "open": 0.1181, "high": 0.1184, "low": 0.1181, "close": 0.1184, "volume": 125790.2, "quote_volume": 14872.46568, "trades": 250, "taker_buy_volume": 83319.1, "taker_buy_quote": 9851.56668}, {"ts": 1773781140000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 49460.2, "quote_volume": 5851.14166, "trades": 41, "taker_buy_volume": 40659.0, "taker_buy_quote": 4809.9597}, {"ts": 1773781200000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 86679.4, "quote_volume": 10245.46278, "trades": 63, "taker_buy_volume": 18680.3, "taker_buy_quote": 2208.01146}, {"ts": 1773781260000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 66176.6, "quote_volume": 7812.77182, "trades": 53, "taker_buy_volume": 41004.4, "taker_buy_quote": 4840.96994}, {"ts": 1773781320000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 148391.7, "quote_volume": 17514.71781, "trades": 113, "taker_buy_volume": 37747.6, "taker_buy_quote": 4457.08251}, {"ts": 1773781380000, "open": 0.1179, "high": 0.1185, "low": 0.1179, "close": 0.1184, "volume": 354582.2, "quote_volume": 41930.33937, "trades": 287, "taker_buy_volume": 232849.2, "taker_buy_quote": 27535.2025}, {"ts": 1773781440000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 57166.4, "quote_volume": 6765.94826, "trades": 56, "taker_buy_volume": 17381.4, "taker_buy_quote": 2057.86389}, {"ts": 1773781500000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 67960.7, "quote_volume": 8042.77703, "trades": 81, "taker_buy_volume": 43364.4, "taker_buy_quote": 5131.37381}, {"ts": 1773781560000, "open": 0.1183, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 58219.8, "quote_volume": 6874.4233, "trades": 74, "taker_buy_volume": 34994.8, "taker_buy_quote": 4131.50283}, {"ts": 1773781620000, "open": 0.1181, "high": 0.1181, "low": 0.1181, "close": 0.1181, "volume": 27988.0, "quote_volume": 3305.3828, "trades": 25, "taker_buy_volume": 23422.4, "taker_buy_quote": 2766.18544}, {"ts": 1773781680000, "open": 0.1181, "high": 0.1184, "low": 0.1181, "close": 0.1183, "volume": 93722.3, "quote_volume": 11085.52165, "trades": 59, "taker_buy_volume": 53652.3, "taker_buy_quote": 6345.71327}, {"ts": 1773781740000, "open": 0.1183, "high": 0.1186, "low": 0.1183, "close": 0.1186, "volume": 122407.2, "quote_volume": 14495.46221, "trades": 198, "taker_buy_volume": 113759.6, "taker_buy_quote": 13471.94511}, {"ts": 1773781800000, "open": 0.1187, "high": 0.1192, "low": 0.1186, "close": 0.1192, "volume": 390180.5, "quote_volume": 46373.31274, "trades": 364, "taker_buy_volume": 275902.3, "taker_buy_quote": 32799.67948}, {"ts": 1773781860000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 9076.1, "quote_volume": 1081.42529, "trades": 38, "taker_buy_volume": 2350.3, "taker_buy_quote": 280.15576}, {"ts": 1773781920000, "open": 0.1193, "high": 0.1198, "low": 0.1193, "close": 0.1197, "volume": 145435.3, "quote_volume": 17381.17806, "trades": 189, "taker_buy_volume": 73928.2, "taker_buy_quote": 8836.59024}, {"ts": 1773781980000, "open": 0.1198, "high": 0.1199, "low": 0.1195, "close": 0.1195, "volume": 131737.7, "quote_volume": 15753.61204, "trades": 135, "taker_buy_volume": 52595.3, "taker_buy_quote": 6288.62069}, {"ts": 1773782040000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 1399.4, "quote_volume": 167.10203, "trades": 9, "taker_buy_volume": 136.7, "taker_buy_quote": 16.33565}, {"ts": 1773782100000, "open": 0.1194, "high": 0.1194, "low": 0.1192, "close": 0.1193, "volume": 69725.7, "quote_volume": 8316.18985, "trades": 221, "taker_buy_volume": 16816.2, "taker_buy_quote": 2005.65472}, {"ts": 1773782160000, "open": 0.1192, "high": 0.1197, "low": 0.1192, "close": 0.1195, "volume": 53778.9, "quote_volume": 6425.86866, "trades": 129, "taker_buy_volume": 20222.2, "taker_buy_quote": 2416.82074}, {"ts": 1773782220000, "open": 0.1196, "high": 0.12, "low": 0.1196, "close": 0.1199, "volume": 104201.3, "quote_volume": 12491.42388, "trades": 105, "taker_buy_volume": 39781.8, "taker_buy_quote": 4767.66311}, {"ts": 1773782280000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 44175.1, "quote_volume": 5311.07098, "trades": 68, "taker_buy_volume": 9925.4, "taker_buy_quote": 1192.67529}, {"ts": 1773782340000, "open": 0.1203, "high": 0.1203, "low": 0.12, "close": 0.12, "volume": 68349.9, "quote_volume": 8214.19852, "trades": 68, "taker_buy_volume": 34135.8, "taker_buy_quote": 4103.29657}, {"ts": 1773782400000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 15293.4, "quote_volume": 1836.39226, "trades": 42, "taker_buy_volume": 13753.6, "taker_buy_quote": 1651.55747}, {"ts": 1773782460000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 154109.6, "quote_volume": 18495.96846, "trades": 94, "taker_buy_volume": 28911.1, "taker_buy_quote": 3471.28294}, {"ts": 1773782520000, "open": 0.1198, "high": 0.1198, "low": 0.1195, "close": 0.1195, "volume": 14164.6, "quote_volume": 1695.4844, "trades": 28, "taker_buy_volume": 8423.6, "taker_buy_quote": 1008.30492}, {"ts": 1773782580000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 13786.1, "quote_volume": 1647.42486, "trades": 17, "taker_buy_volume": 9026.0, "taker_buy_quote": 1078.607}, {"ts": 1773782640000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 29106.5, "quote_volume": 3478.22675, "trades": 33, "taker_buy_volume": 4621.3, "taker_buy_quote": 552.24535}, {"ts": 1773782700000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 56424.2, "quote_volume": 6739.62914, "trades": 57, "taker_buy_volume": 41077.0, "taker_buy_quote": 4906.2876}, {"ts": 1773782760000, "open": 0.1194, "high": 0.1194, "low": 0.1191, "close": 0.1191, "volume": 96544.0, "quote_volume": 11514.12862, "trades": 86, "taker_buy_volume": 48866.1, "taker_buy_quote": 5826.87496}, {"ts": 1773782820000, "open": 0.1192, "high": 0.1194, "low": 0.1191, "close": 0.1193, "volume": 4228.4, "quote_volume": 504.22134, "trades": 33, "taker_buy_volume": 3878.7, "taker_buy_quote": 462.54179}, {"ts": 1773782880000, "open": 0.1194, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 19468.0, "quote_volume": 2322.85597, "trades": 42, "taker_buy_volume": 13489.5, "taker_buy_quote": 1609.7215}, {"ts": 1773782940000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 1317.2, "quote_volume": 157.06417, "trades": 22, "taker_buy_volume": 307.0, "taker_buy_quote": 36.6251}, {"ts": 1773783000000, "open": 0.1192, "high": 0.1195, "low": 0.1192, "close": 0.1193, "volume": 95642.9, "quote_volume": 11411.17613, "trades": 164, "taker_buy_volume": 84609.6, "taker_buy_quote": 10094.24266}, {"ts": 1773783060000, "open": 0.1194, "high": 0.1196, "low": 0.1193, "close": 0.1196, "volume": 21912.2, "quote_volume": 2618.54786, "trades": 67, "taker_buy_volume": 20625.8, "taker_buy_quote": 2464.7753}, {"ts": 1773783120000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 43369.5, "quote_volume": 5181.09021, "trades": 60, "taker_buy_volume": 8530.0, "taker_buy_quote": 1019.30758}, {"ts": 1773783180000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 12145.2, "quote_volume": 1451.89629, "trades": 26, "taker_buy_volume": 2298.0, "taker_buy_quote": 274.6994}, {"ts": 1773783240000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 9887.3, "quote_volume": 1182.62925, "trades": 30, "taker_buy_volume": 413.0, "taker_buy_quote": 49.44125}, {"ts": 1773783300000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 30807.0, "quote_volume": 3678.4049, "trades": 32, "taker_buy_volume": 29704.6, "taker_buy_quote": 3546.7422}, {"ts": 1773783360000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 22558.5, "quote_volume": 2694.45768, "trades": 25, "taker_buy_volume": 6601.2, "taker_buy_quote": 788.8434}, {"ts": 1773783420000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1193, "volume": 35066.0, "quote_volume": 4186.41516, "trades": 37, "taker_buy_volume": 5469.1, "taker_buy_quote": 653.07213}, {"ts": 1773783480000, "open": 0.1194, "high": 0.1197, "low": 0.1193, "close": 0.1196, "volume": 35417.3, "quote_volume": 4231.79617, "trades": 55, "taker_buy_volume": 15977.4, "taker_buy_quote": 1907.96924}, {"ts": 1773783540000, "open": 0.1195, "high": 0.1196, "low": 0.1193, "close": 0.1194, "volume": 40278.7, "quote_volume": 4811.84646, "trades": 41, "taker_buy_volume": 8162.0, "taker_buy_quote": 975.30494}, {"ts": 1773783600000, "open": 0.1195, "high": 0.12, "low": 0.1194, "close": 0.1199, "volume": 84709.9, "quote_volume": 10137.28307, "trades": 141, "taker_buy_volume": 43627.5, "taker_buy_quote": 5220.57707}, {"ts": 1773783660000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1201, "volume": 51547.2, "quote_volume": 6192.51388, "trades": 121, "taker_buy_volume": 14537.8, "taker_buy_quote": 1745.93692}, {"ts": 1773783720000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 30713.6, "quote_volume": 3691.78785, "trades": 32, "taker_buy_volume": 30347.1, "taker_buy_quote": 3647.75202}, {"ts": 1773783780000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 37507.1, "quote_volume": 4507.0385, "trades": 38, "taker_buy_volume": 17426.8, "taker_buy_quote": 2095.12114}, {"ts": 1773783840000, "open": 0.1201, "high": 0.1205, "low": 0.1201, "close": 0.1205, "volume": 20530.1, "quote_volume": 2469.16505, "trades": 52, "taker_buy_volume": 9791.6, "taker_buy_quote": 1177.82048}, {"ts": 1773783900000, "open": 0.1205, "high": 0.121, "low": 0.1205, "close": 0.1209, "volume": 71830.2, "quote_volume": 8674.8164, "trades": 295, "taker_buy_volume": 39778.2, "taker_buy_quote": 4802.46276}, {"ts": 1773783960000, "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.121, "volume": 209719.7, "quote_volume": 25361.13167, "trades": 188, "taker_buy_volume": 59293.1, "taker_buy_quote": 7171.9091}, {"ts": 1773784020000, "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.121, "volume": 49608.2, "quote_volume": 5992.62609, "trades": 97, "taker_buy_volume": 26601.0, "taker_buy_quote": 3213.86047}, {"ts": 1773784080000, "open": 0.1211, "high": 0.1211, "low": 0.1208, "close": 0.1208, "volume": 117439.1, "quote_volume": 14213.13437, "trades": 240, "taker_buy_volume": 39715.0, "taker_buy_quote": 4807.48676}, {"ts": 1773784140000, "open": 0.1209, "high": 0.1213, "low": 0.1209, "close": 0.1212, "volume": 95621.5, "quote_volume": 11580.67564, "trades": 214, "taker_buy_volume": 61580.8, "taker_buy_quote": 7455.47883}, {"ts": 1773784200000, "open": 0.1212, "high": 0.1213, "low": 0.1209, "close": 0.121, "volume": 30297.9, "quote_volume": 3667.37761, "trades": 215, "taker_buy_volume": 16053.6, "taker_buy_quote": 1942.54563}, {"ts": 1773784260000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 39271.8, "quote_volume": 4747.18342, "trades": 226, "taker_buy_volume": 19951.0, "taker_buy_quote": 2410.97932}, {"ts": 1773784320000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 35571.4, "quote_volume": 4298.91365, "trades": 99, "taker_buy_volume": 16268.6, "taker_buy_quote": 1965.7496}, {"ts": 1773784380000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 14952.1, "quote_volume": 1810.53098, "trades": 148, "taker_buy_volume": 9163.5, "taker_buy_quote": 1108.95266}, {"ts": 1773784440000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 38025.5, "quote_volume": 4614.08967, "trades": 187, "taker_buy_volume": 24509.1, "taker_buy_quote": 2973.19871}, {"ts": 1773784500000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 23521.8, "quote_volume": 2855.54652, "trades": 78, "taker_buy_volume": 11864.3, "taker_buy_quote": 1440.32602}, {"ts": 1773784560000, "open": 0.1213, "high": 0.1213, "low": 0.1209, "close": 0.121, "volume": 677009.6, "quote_volume": 81952.09592, "trades": 185, "taker_buy_volume": 49867.0, "taker_buy_quote": 6038.51679}, {"ts": 1773784620000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 6518.1, "quote_volume": 789.34191, "trades": 11, "taker_buy_volume": 6518.1, "taker_buy_quote": 789.34191}, {"ts": 1773784680000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 26143.2, "quote_volume": 3164.56428, "trades": 26, "taker_buy_volume": 7453.4, "taker_buy_quote": 902.60674}, {"ts": 1773784740000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 3359.9, "quote_volume": 406.88389, "trades": 11, "taker_buy_volume": 2291.2, "taker_buy_quote": 277.46432}, {"ts": 1773784800000, "open": 0.1211, "high": 0.1214, "low": 0.121, "close": 0.1214, "volume": 29106.8, "quote_volume": 3527.58637, "trades": 37, "taker_buy_volume": 28181.4, "taker_buy_quote": 3415.58995}, {"ts": 1773784860000, "open": 0.1214, "high": 0.1217, "low": 0.1214, "close": 0.1216, "volume": 538749.8, "quote_volume": 65473.35061, "trades": 145, "taker_buy_volume": 487977.1, "taker_buy_quote": 59301.74439}, {"ts": 1773784920000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 38493.5, "quote_volume": 4678.96898, "trades": 91, "taker_buy_volume": 20771.8, "taker_buy_quote": 2524.27149}, {"ts": 1773784980000, "open": 0.1217, "high": 0.1222, "low": 0.1216, "close": 0.1222, "volume": 148814.3, "quote_volume": 18148.05749, "trades": 200, "taker_buy_volume": 101384.6, "taker_buy_quote": 12367.39635}, {"ts": 1773785040000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 95500.7, "quote_volume": 11667.08088, "trades": 73, "taker_buy_volume": 20828.9, "taker_buy_quote": 2544.52396}, {"ts": 1773785100000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 127167.8, "quote_volume": 15518.30182, "trades": 102, "taker_buy_volume": 96368.5, "taker_buy_quote": 11759.67491}, {"ts": 1773785160000, "open": 0.1221, "high": 0.1221, "low": 0.1216, "close": 0.1216, "volume": 95963.3, "quote_volume": 11702.68, "trades": 111, "taker_buy_volume": 25688.7, "taker_buy_quote": 3130.39403}, {"ts": 1773785220000, "open": 0.1216, "high": 0.1216, "low": 0.1211, "close": 0.1212, "volume": 150823.2, "quote_volume": 18301.37995, "trades": 246, "taker_buy_volume": 54022.1, "taker_buy_quote": 6557.56759}, {"ts": 1773785280000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 47592.6, "quote_volume": 5759.31577, "trades": 56, "taker_buy_volume": 24680.2, "taker_buy_quote": 2986.49974}, {"ts": 1773785340000, "open": 0.1212, "high": 0.1213, "low": 0.121, "close": 0.1213, "volume": 4706.1, "quote_volume": 570.38573, "trades": 53, "taker_buy_volume": 2804.0, "taker_buy_quote": 339.85155}, {"ts": 1773785400000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 63871.2, "quote_volume": 7757.13986, "trades": 82, "taker_buy_volume": 33892.9, "taker_buy_quote": 4117.77424}, {"ts": 1773785460000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 27575.7, "quote_volume": 3350.74402, "trades": 53, "taker_buy_volume": 17067.9, "taker_buy_quote": 2074.10276}, {"ts": 1773785520000, "open": 0.1215, "high": 0.1215, "low": 0.1208, "close": 0.1209, "volume": 63190.9, "quote_volume": 7652.42343, "trades": 121, "taker_buy_volume": 16677.3, "taker_buy_quote": 2017.70807}, {"ts": 1773785580000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 68994.8, "quote_volume": 8336.62363, "trades": 55, "taker_buy_volume": 23162.8, "taker_buy_quote": 2800.09947}, {"ts": 1773785640000, "open": 0.1208, "high": 0.1212, "low": 0.1207, "close": 0.1211, "volume": 180517.4, "quote_volume": 21843.9669, "trades": 120, "taker_buy_volume": 155092.2, "taker_buy_quote": 18768.89247}, {"ts": 1773785700000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 14048.0, "quote_volume": 1701.2128, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785760000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 17646.3, "quote_volume": 2135.81843, "trades": 45, "taker_buy_volume": 16677.9, "taker_buy_quote": 2018.61392}, {"ts": 1773785820000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 19735.7, "quote_volume": 2390.04804, "trades": 46, "taker_buy_volume": 14756.9, "taker_buy_quote": 1787.06059}, {"ts": 1773785880000, "open": 0.1211, "high": 0.1211, "low": 0.1206, "close": 0.1206, "volume": 54608.6, "quote_volume": 6601.84714, "trades": 72, "taker_buy_volume": 2238.8, "taker_buy_quote": 270.14881}, {"ts": 1773785940000, "open": 0.1206, "high": 0.1207, "low": 0.1203, "close": 0.1205, "volume": 246336.7, "quote_volume": 29694.20276, "trades": 208, "taker_buy_volume": 156339.8, "taker_buy_quote": 18851.59534}, {"ts": 1773786000000, "open": 0.1206, "high": 0.1209, "low": 0.1206, "close": 0.1209, "volume": 64471.6, "quote_volume": 7778.69765, "trades": 83, "taker_buy_volume": 28477.5, "taker_buy_quote": 3435.76257}, {"ts": 1773786060000, "open": 0.1209, "high": 0.1211, "low": 0.1207, "close": 0.1207, "volume": 145102.4, "quote_volume": 17547.57388, "trades": 103, "taker_buy_volume": 59341.9, "taker_buy_quote": 7177.5681}, {"ts": 1773786120000, "open": 0.1206, "high": 0.1208, "low": 0.1205, "close": 0.1207, "volume": 147905.1, "quote_volume": 17854.31868, "trades": 80, "taker_buy_volume": 115705.5, "taker_buy_quote": 13970.63406}, {"ts": 1773786180000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 21773.4, "quote_volume": 2630.20973, "trades": 25, "taker_buy_volume": 11401.6, "taker_buy_quote": 1377.31328}, {"ts": 1773786240000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 17319.1, "quote_volume": 2090.17752, "trades": 42, "taker_buy_volume": 2104.7, "taker_buy_quote": 253.97349}, {"ts": 1773786300000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 4129.0, "quote_volume": 497.90157, "trades": 46, "taker_buy_volume": 1226.8, "taker_buy_quote": 147.99283}, {"ts": 1773786360000, "open": 0.1205, "high": 0.1209, "low": 0.1205, "close": 0.1208, "volume": 81358.6, "quote_volume": 9818.86943, "trades": 106, "taker_buy_volume": 25916.2, "taker_buy_quote": 3126.11684}, {"ts": 1773786420000, "open": 0.1208, "high": 0.1212, "low": 0.1207, "close": 0.1211, "volume": 111231.4, "quote_volume": 13454.32867, "trades": 188, "taker_buy_volume": 61963.7, "taker_buy_quote": 7495.00466}, {"ts": 1773786480000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 1927.8, "quote_volume": 233.21148, "trades": 17, "taker_buy_volume": 180.1, "taker_buy_quote": 21.80516}, {"ts": 1773786540000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 31826.4, "quote_volume": 3844.05769, "trades": 53, "taker_buy_volume": 16338.3, "taker_buy_quote": 1973.0803}, {"ts": 1773786600000, "open": 0.1207, "high": 0.1207, "low": 0.1203, "close": 0.1203, "volume": 36273.7, "quote_volume": 4371.65012, "trades": 87, "taker_buy_volume": 30459.5, "taker_buy_quote": 3671.37707}, {"ts": 1773786660000, "open": 0.1202, "high": 0.1202, "low": 0.1196, "close": 0.1197, "volume": 263228.8, "quote_volume": 31565.08326, "trades": 291, "taker_buy_volume": 176620.0, "taker_buy_quote": 21179.38171}, {"ts": 1773786720000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 41478.3, "quote_volume": 4962.0802, "trades": 74, "taker_buy_volume": 25306.9, "taker_buy_quote": 3026.95898}, {"ts": 1773786780000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 74383.1, "quote_volume": 8900.70486, "trades": 85, "taker_buy_volume": 49290.1, "taker_buy_quote": 5898.64418}, {"ts": 1773786840000, "open": 0.1196, "high": 0.1199, "low": 0.1196, "close": 0.1199, "volume": 24120.1, "quote_volume": 2888.97885, "trades": 64, "taker_buy_volume": 22091.2, "taker_buy_quote": 2645.9282}, {"ts": 1773786900000, "open": 0.12, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 71387.4, "quote_volume": 8562.0914, "trades": 158, "taker_buy_volume": 20997.9, "taker_buy_quote": 2518.98045}, {"ts": 1773786960000, "open": 0.1199, "high": 0.1199, "low": 0.1195, "close": 0.1195, "volume": 46863.6, "quote_volume": 5611.82947, "trades": 139, "taker_buy_volume": 30385.6, "taker_buy_quote": 3640.23974}, {"ts": 1773787020000, "open": 0.1195, "high": 0.1196, "low": 0.1192, "close": 0.1193, "volume": 106246.6, "quote_volume": 12688.72013, "trades": 196, "taker_buy_volume": 38211.3, "taker_buy_quote": 4563.27185}, {"ts": 1773787080000, "open": 0.1192, "high": 0.1192, "low": 0.1189, "close": 0.119, "volume": 40748.6, "quote_volume": 4849.53115, "trades": 89, "taker_buy_volume": 11725.0, "taker_buy_quote": 1395.3666}, {"ts": 1773787140000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 33369.2, "quote_volume": 3970.72071, "trades": 97, "taker_buy_volume": 16150.2, "taker_buy_quote": 1921.79976}, {"ts": 1773787200000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 40274.8, "quote_volume": 4792.85702, "trades": 97, "taker_buy_volume": 10150.1, "taker_buy_quote": 1208.00218}, {"ts": 1773787260000, "open": 0.1191, "high": 0.1193, "low": 0.1189, "close": 0.1193, "volume": 284662.8, "quote_volume": 33905.63836, "trades": 190, "taker_buy_volume": 83821.8, "taker_buy_quote": 9983.46651}, {"ts": 1773787320000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 38859.2, "quote_volume": 4635.85249, "trades": 109, "taker_buy_volume": 19636.7, "taker_buy_quote": 2342.65831}, {"ts": 1773787380000, "open": 0.1193, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 74115.3, "quote_volume": 8844.4476, "trades": 69, "taker_buy_volume": 41646.0, "taker_buy_quote": 4969.92145}, {"ts": 1773787440000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 88109.8, "quote_volume": 10528.67342, "trades": 35, "taker_buy_volume": 18432.7, "taker_buy_quote": 2202.48386}, {"ts": 1773787500000, "open": 0.1196, "high": 0.12, "low": 0.1196, "close": 0.12, "volume": 66965.4, "quote_volume": 8021.24975, "trades": 98, "taker_buy_volume": 28573.6, "taker_buy_quote": 3424.00824}, {"ts": 1773787560000, "open": 0.1199, "high": 0.1203, "low": 0.1197, "close": 0.1203, "volume": 185075.8, "quote_volume": 22205.54629, "trades": 202, "taker_buy_volume": 102787.9, "taker_buy_quote": 12337.3318}, {"ts": 1773787620000, "open": 0.1203, "high": 0.1207, "low": 0.1203, "close": 0.1207, "volume": 50939.9, "quote_volume": 6135.97229, "trades": 130, "taker_buy_volume": 37936.2, "taker_buy_quote": 4570.94769}, {"ts": 1773787680000, "open": 0.1207, "high": 0.121, "low": 0.1207, "close": 0.121, "volume": 47214.9, "quote_volume": 5709.54468, "trades": 86, "taker_buy_volume": 46238.4, "taker_buy_quote": 5591.43142}, {"ts": 1773787740000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 149646.4, "quote_volume": 18124.96283, "trades": 175, "taker_buy_volume": 107284.3, "taker_buy_quote": 12994.11836}, {"ts": 1773787800000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 27210.9, "quote_volume": 3295.7441, "trades": 63, "taker_buy_volume": 22537.4, "taker_buy_quote": 2729.71935}, {"ts": 1773787860000, "open": 0.1212, "high": 0.1217, "low": 0.1211, "close": 0.1216, "volume": 47313.6, "quote_volume": 5740.56179, "trades": 157, "taker_buy_volume": 26166.3, "taker_buy_quote": 3178.16809}, {"ts": 1773787920000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 86452.7, "quote_volume": 10514.3596, "trades": 81, "taker_buy_volume": 16500.3, "taker_buy_quote": 2006.4869}, {"ts": 1773787980000, "open": 0.1217, "high": 0.122, "low": 0.1216, "close": 0.1218, "volume": 228171.6, "quote_volume": 27790.84942, "trades": 165, "taker_buy_volume": 53642.9, "taker_buy_quote": 6535.73924}, {"ts": 1773788040000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 167027.7, "quote_volume": 20370.26825, "trades": 165, "taker_buy_volume": 77227.8, "taker_buy_quote": 9419.55231}, {"ts": 1773788100000, "open": 0.1219, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 129779.9, "quote_volume": 15823.48129, "trades": 152, "taker_buy_volume": 85134.0, "taker_buy_quote": 10380.4856}, {"ts": 1773788160000, "open": 0.122, "high": 0.1223, "low": 0.122, "close": 0.1223, "volume": 200327.2, "quote_volume": 24484.17199, "trades": 264, "taker_buy_volume": 109777.0, "taker_buy_quote": 13414.06986}, {"ts": 1773788220000, "open": 0.1222, "high": 0.1225, "low": 0.1221, "close": 0.1225, "volume": 177607.3, "quote_volume": 21721.66914, "trades": 250, "taker_buy_volume": 124501.6, "taker_buy_quote": 15231.07537}, {"ts": 1773788280000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 168274.3, "quote_volume": 20609.05675, "trades": 142, "taker_buy_volume": 60180.7, "taker_buy_quote": 7373.01845}, {"ts": 1773788340000, "open": 0.1224, "high": 0.1224, "low": 0.1221, "close": 0.1222, "volume": 94697.9, "quote_volume": 11584.90822, "trades": 80, "taker_buy_volume": 11113.7, "taker_buy_quote": 1357.06021}, {"ts": 1773788400000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 6697.6, "quote_volume": 818.47176, "trades": 34, "taker_buy_volume": 2260.2, "taker_buy_quote": 276.27902}, {"ts": 1773788460000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 28508.5, "quote_volume": 3483.7341, "trades": 40, "taker_buy_volume": 24004.5, "taker_buy_quote": 2933.3499}, {"ts": 1773788520000, "open": 0.1222, "high": 0.1227, "low": 0.1222, "close": 0.1225, "volume": 535812.7, "quote_volume": 65663.42685, "trades": 284, "taker_buy_volume": 426788.1, "taker_buy_quote": 52312.86934}, {"ts": 1773788580000, "open": 0.1225, "high": 0.1225, "low": 0.1219, "close": 0.122, "volume": 135384.3, "quote_volume": 16539.54842, "trades": 99, "taker_buy_volume": 508.8, "taker_buy_quote": 62.1423}, {"ts": 1773788640000, "open": 0.1219, "high": 0.1223, "low": 0.1219, "close": 0.1223, "volume": 24398.0, "quote_volume": 2975.5021, "trades": 53, "taker_buy_volume": 4768.4, "taker_buy_quote": 582.39107}, {"ts": 1773788700000, "open": 0.1222, "high": 0.1223, "low": 0.1219, "close": 0.1219, "volume": 57643.2, "quote_volume": 7040.22349, "trades": 128, "taker_buy_volume": 27704.0, "taker_buy_quote": 3382.92271}, {"ts": 1773788760000, "open": 0.1219, "high": 0.122, "low": 0.1216, "close": 0.1216, "volume": 44493.5, "quote_volume": 5419.68589, "trades": 146, "taker_buy_volume": 14320.5, "taker_buy_quote": 1744.58452}, {"ts": 1773788820000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 42484.4, "quote_volume": 5170.40039, "trades": 70, "taker_buy_volume": 28162.5, "taker_buy_quote": 3427.54387}, {"ts": 1773788880000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 38994.5, "quote_volume": 4745.58918, "trades": 100, "taker_buy_volume": 28452.1, "taker_buy_quote": 3462.63431}, {"ts": 1773788940000, "open": 0.1218, "high": 0.122, "low": 0.1217, "close": 0.1218, "volume": 39264.1, "quote_volume": 4784.44974, "trades": 257, "taker_buy_volume": 32941.7, "taker_buy_quote": 4014.23594}, {"ts": 1773789000000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 39206.9, "quote_volume": 4779.31651, "trades": 126, "taker_buy_volume": 31779.7, "taker_buy_quote": 3873.94543}, {"ts": 1773789060000, "open": 0.1218, "high": 0.1219, "low": 0.1215, "close": 0.1216, "volume": 99999.2, "quote_volume": 12172.77793, "trades": 142, "taker_buy_volume": 60975.3, "taker_buy_quote": 7422.41036}, {"ts": 1773789120000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 48655.7, "quote_volume": 5910.0039, "trades": 45, "taker_buy_volume": 33448.9, "taker_buy_quote": 4062.48107}, {"ts": 1773789180000, "open": 0.1214, "high": 0.1214, "low": 0.1209, "close": 0.121, "volume": 436186.7, "quote_volume": 52866.98522, "trades": 254, "taker_buy_volume": 101177.4, "taker_buy_quote": 12254.9933}, {"ts": 1773789240000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 88659.0, "quote_volume": 10733.74683, "trades": 123, "taker_buy_volume": 54103.0, "taker_buy_quote": 6551.61203}, {"ts": 1773789300000, "open": 0.1209, "high": 0.1209, "low": 0.1206, "close": 0.1207, "volume": 232813.9, "quote_volume": 28089.94267, "trades": 179, "taker_buy_volume": 129662.4, "taker_buy_quote": 15639.87761}, {"ts": 1773789360000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 10713.3, "quote_volume": 1291.9739, "trades": 47, "taker_buy_volume": 1731.3, "taker_buy_quote": 208.79478}, {"ts": 1773789420000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 18999.8, "quote_volume": 2289.59172, "trades": 22, "taker_buy_volume": 5541.5, "taker_buy_quote": 667.75075}, {"ts": 1773789480000, "open": 0.1205, "high": 0.1209, "low": 0.1205, "close": 0.1208, "volume": 134512.6, "quote_volume": 16252.3294, "trades": 113, "taker_buy_volume": 48381.4, "taker_buy_quote": 5840.71576}, {"ts": 1773789540000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 62400.9, "quote_volume": 7543.16258, "trades": 84, "taker_buy_volume": 29139.0, "taker_buy_quote": 3523.49988}, {"ts": 1773789600000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 2881.1, "quote_volume": 347.51771, "trades": 14, "taker_buy_volume": 64.6, "taker_buy_quote": 7.79722}, {"ts": 1773789660000, "open": 0.1206, "high": 0.1206, "low": 0.1198, "close": 0.1198, "volume": 132345.7, "quote_volume": 15889.44366, "trades": 188, "taker_buy_volume": 37926.2, "taker_buy_quote": 4552.57975}, {"ts": 1773789720000, "open": 0.1198, "high": 0.12, "low": 0.1197, "close": 0.12, "volume": 22568.9, "quote_volume": 2706.60643, "trades": 70, "taker_buy_volume": 11845.0, "taker_buy_quote": 1420.82749}, {"ts": 1773789780000, "open": 0.12, "high": 0.1202, "low": 0.1199, "close": 0.1201, "volume": 102554.4, "quote_volume": 12316.18534, "trades": 99, "taker_buy_volume": 37035.0, "taker_buy_quote": 4449.51945}, {"ts": 1773789840000, "open": 0.12, "high": 0.1201, "low": 0.1196, "close": 0.1196, "volume": 349994.2, "quote_volume": 41914.93982, "trades": 319, "taker_buy_volume": 121432.4, "taker_buy_quote": 14537.88722}, {"ts": 1773789900000, "open": 0.1195, "high": 0.1198, "low": 0.1195, "close": 0.1198, "volume": 32533.2, "quote_volume": 3892.15436, "trades": 53, "taker_buy_volume": 30075.1, "taker_buy_quote": 3598.207}, {"ts": 1773789960000, "open": 0.1198, "high": 0.1198, "low": 0.1189, "close": 0.1192, "volume": 612607.0, "quote_volume": 73039.42824, "trades": 448, "taker_buy_volume": 291387.6, "taker_buy_quote": 34728.61458}, {"ts": 1773790020000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 29560.1, "quote_volume": 3528.64095, "trades": 37, "taker_buy_volume": 18389.7, "taker_buy_quote": 2194.89519}, {"ts": 1773790080000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 33604.0, "quote_volume": 4017.86243, "trades": 49, "taker_buy_volume": 3508.1, "taker_buy_quote": 419.50852}, {"ts": 1773790140000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 41914.4, "quote_volume": 5013.10584, "trades": 62, "taker_buy_volume": 19805.4, "taker_buy_quote": 2368.86944}, {"ts": 1773790200000, "open": 0.1196, "high": 0.1198, "low": 0.1195, "close": 0.1198, "volume": 27108.6, "quote_volume": 3243.30798, "trades": 77, "taker_buy_volume": 18012.9, "taker_buy_quote": 2155.40439}, {"ts": 1773790260000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 28491.9, "quote_volume": 3410.59495, "trades": 78, "taker_buy_volume": 14123.5, "taker_buy_quote": 1690.58295}, {"ts": 1773790320000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 48719.3, "quote_volume": 5832.29578, "trades": 107, "taker_buy_volume": 32683.2, "taker_buy_quote": 3912.82181}, {"ts": 1773790380000, "open": 0.1196, "high": 0.1196, "low": 0.1193, "close": 0.1193, "volume": 49751.3, "quote_volume": 5940.79699, "trades": 81, "taker_buy_volume": 28056.6, "taker_buy_quote": 3350.15743}, {"ts": 1773790440000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1193, "volume": 4400.9, "quote_volume": 525.3658, "trades": 27, "taker_buy_volume": 1963.0, "taker_buy_quote": 234.29357}, {"ts": 1773790500000, "open": 0.1194, "high": 0.1195, "low": 0.1192, "close": 0.1192, "volume": 107845.6, "quote_volume": 12859.91503, "trades": 202, "taker_buy_volume": 16742.7, "taker_buy_quote": 1997.96157}, {"ts": 1773790560000, "open": 0.1193, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 12323.9, "quote_volume": 1470.10909, "trades": 101, "taker_buy_volume": 3852.6, "taker_buy_quote": 459.65911}, {"ts": 1773790620000, "open": 0.1193, "high": 0.1193, "low": 0.1189, "close": 0.119, "volume": 137055.5, "quote_volume": 16320.63694, "trades": 199, "taker_buy_volume": 49184.3, "taker_buy_quote": 5858.89943}, {"ts": 1773790680000, "open": 0.119, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 25530.1, "quote_volume": 3039.14186, "trades": 133, "taker_buy_volume": 21797.0, "taker_buy_quote": 2594.74196}, {"ts": 1773790740000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 54.1, "quote_volume": 6.44331, "trades": 2, "taker_buy_volume": 54.1, "taker_buy_quote": 6.44331}, {"ts": 1773790800000, "open": 0.119, "high": 0.119, "low": 0.1187, "close": 0.119, "volume": 194093.2, "quote_volume": 23074.41704, "trades": 120, "taker_buy_volume": 126644.0, "taker_buy_quote": 15056.86014}, {"ts": 1773790860000, "open": 0.119, "high": 0.1191, "low": 0.1188, "close": 0.119, "volume": 65803.4, "quote_volume": 7829.89741, "trades": 131, "taker_buy_volume": 46783.9, "taker_buy_quote": 5566.83693}, {"ts": 1773790920000, "open": 0.119, "high": 0.1191, "low": 0.1185, "close": 0.1187, "volume": 60685.5, "quote_volume": 7202.50946, "trades": 218, "taker_buy_volume": 13211.3, "taker_buy_quote": 1569.78822}, {"ts": 1773790980000, "open": 0.1186, "high": 0.1187, "low": 0.1184, "close": 0.1185, "volume": 529943.9, "quote_volume": 62817.86561, "trades": 386, "taker_buy_volume": 195025.3, "taker_buy_quote": 23118.98443}, {"ts": 1773791040000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 50063.2, "quote_volume": 5933.12952, "trades": 110, "taker_buy_volume": 26945.8, "taker_buy_quote": 3193.98036}, {"ts": 1773791100000, "open": 0.1185, "high": 0.1187, "low": 0.1184, "close": 0.1184, "volume": 132842.5, "quote_volume": 15752.53712, "trades": 172, "taker_buy_volume": 81092.7, "taker_buy_quote": 9616.91819}, {"ts": 1773791160000, "open": 0.1185, "high": 0.1187, "low": 0.1184, "close": 0.1187, "volume": 26686.9, "quote_volume": 3162.56178, "trades": 78, "taker_buy_volume": 18012.9, "taker_buy_quote": 2135.476}, {"ts": 1773791220000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 51360.5, "quote_volume": 6088.58846, "trades": 115, "taker_buy_volume": 16601.7, "taker_buy_quote": 1967.68473}, {"ts": 1773791280000, "open": 0.1185, "high": 0.1187, "low": 0.1184, "close": 0.1184, "volume": 158690.3, "quote_volume": 18812.42637, "trades": 238, "taker_buy_volume": 117503.1, "taker_buy_quote": 13931.36734}, {"ts": 1773791340000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 114332.2, "quote_volume": 13559.6625, "trades": 264, "taker_buy_volume": 67284.4, "taker_buy_quote": 7980.50317}, {"ts": 1773791400000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 40083.3, "quote_volume": 4752.05349, "trades": 69, "taker_buy_volume": 20320.2, "taker_buy_quote": 2409.90557}, {"ts": 1773791460000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 46866.0, "quote_volume": 5553.61851, "trades": 90, "taker_buy_volume": 16842.0, "taker_buy_quote": 1995.78676}, {"ts": 1773791520000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 114957.2, "quote_volume": 13633.85762, "trades": 58, "taker_buy_volume": 14381.3, "taker_buy_quote": 1705.5625}, {"ts": 1773791580000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 139945.2, "quote_volume": 16618.57938, "trades": 109, "taker_buy_volume": 40955.2, "taker_buy_quote": 4864.74618}, {"ts": 1773791640000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 19497.5, "quote_volume": 2314.27679, "trades": 131, "taker_buy_volume": 16459.1, "taker_buy_quote": 1953.69517}, {"ts": 1773791700000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 17761.8, "quote_volume": 2108.34369, "trades": 44, "taker_buy_volume": 16231.9, "taker_buy_quote": 1926.74456}, {"ts": 1773791760000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 2556.9, "quote_volume": 303.24225, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791820000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 14956.6, "quote_volume": 1775.17302, "trades": 66, "taker_buy_volume": 3286.4, "taker_buy_quote": 389.927}, {"ts": 1773791880000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 26735.3, "quote_volume": 3171.03989, "trades": 66, "taker_buy_volume": 20745.4, "taker_buy_quote": 2460.57554}, {"ts": 1773791940000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 7921.0, "quote_volume": 939.15911, "trades": 40, "taker_buy_volume": 2766.2, "taker_buy_quote": 328.07696}, {"ts": 1773792000000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 28648.4, "quote_volume": 3399.36195, "trades": 86, "taker_buy_volume": 10287.8, "taker_buy_quote": 1220.92746}, {"ts": 1773792060000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 11110.7, "quote_volume": 1317.74588, "trades": 55, "taker_buy_volume": 4241.1, "taker_buy_quote": 503.01132}, {"ts": 1773792120000, "open": 0.1186, "high": 0.1187, "low": 0.1183, "close": 0.1183, "volume": 50302.7, "quote_volume": 5961.58224, "trades": 96, "taker_buy_volume": 19674.0, "taker_buy_quote": 2332.80689}, {"ts": 1773792180000, "open": 0.1183, "high": 0.1183, "low": 0.1178, "close": 0.1179, "volume": 90645.9, "quote_volume": 10695.06979, "trades": 113, "taker_buy_volume": 26940.0, "taker_buy_quote": 3179.42016}, {"ts": 1773792240000, "open": 0.1179, "high": 0.1182, "low": 0.1179, "close": 0.1181, "volume": 90003.3, "quote_volume": 10626.94417, "trades": 68, "taker_buy_volume": 29313.1, "taker_buy_quote": 3461.18586}, {"ts": 1773792300000, "open": 0.1181, "high": 0.1182, "low": 0.1179, "close": 0.1179, "volume": 84874.6, "quote_volume": 10019.35457, "trades": 105, "taker_buy_volume": 63035.4, "taker_buy_quote": 7440.77572}, {"ts": 1773792360000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 49218.5, "quote_volume": 5807.6161, "trades": 59, "taker_buy_volume": 37153.9, "taker_buy_quote": 4384.07603}, {"ts": 1773792420000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 66564.7, "quote_volume": 7861.47813, "trades": 57, "taker_buy_volume": 50273.4, "taker_buy_quote": 5937.471}, {"ts": 1773792480000, "open": 0.1183, "high": 0.1187, "low": 0.1182, "close": 0.1187, "volume": 93276.9, "quote_volume": 11043.83461, "trades": 156, "taker_buy_volume": 52569.6, "taker_buy_quote": 6224.56133}, {"ts": 1773792540000, "open": 0.1186, "high": 0.1186, "low": 0.1183, "close": 0.1184, "volume": 88698.6, "quote_volume": 10507.03735, "trades": 206, "taker_buy_volume": 15834.3, "taker_buy_quote": 1876.2778}, {"ts": 1773792600000, "open": 0.1183, "high": 0.1186, "low": 0.1182, "close": 0.1186, "volume": 62248.3, "quote_volume": 7373.71942, "trades": 84, "taker_buy_volume": 32640.4, "taker_buy_quote": 3866.74632}, {"ts": 1773792660000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 102919.3, "quote_volume": 12197.35252, "trades": 76, "taker_buy_volume": 14462.2, "taker_buy_quote": 1713.93642}, {"ts": 1773792720000, "open": 0.1185, "high": 0.1187, "low": 0.1184, "close": 0.1185, "volume": 72633.9, "quote_volume": 8613.53321, "trades": 172, "taker_buy_volume": 23783.8, "taker_buy_quote": 2821.96252}, {"ts": 1773792780000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 5082.5, "quote_volume": 601.77758, "trades": 18, "taker_buy_volume": 4250.0, "taker_buy_quote": 503.20958}, {"ts": 1773792840000, "open": 0.1184, "high": 0.1184, "low": 0.118, "close": 0.118, "volume": 21611.3, "quote_volume": 2553.89317, "trades": 69, "taker_buy_volume": 4620.9, "taker_buy_quote": 545.8958}, {"ts": 1773792900000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 77039.2, "quote_volume": 9098.3912, "trades": 162, "taker_buy_volume": 72314.2, "taker_buy_quote": 8540.3687}, {"ts": 1773792960000, "open": 0.1182, "high": 0.1182, "low": 0.1174, "close": 0.1182, "volume": 186132.1, "quote_volume": 21904.32124, "trades": 308, "taker_buy_volume": 101134.2, "taker_buy_quote": 11900.9678}, {"ts": 1773793020000, "open": 0.1182, "high": 0.1184, "low": 0.1179, "close": 0.1181, "volume": 64738.4, "quote_volume": 7650.04765, "trades": 141, "taker_buy_volume": 45362.3, "taker_buy_quote": 5360.8143}, {"ts": 1773793080000, "open": 0.1182, "high": 0.1182, "low": 0.1178, "close": 0.1179, "volume": 28364.4, "quote_volume": 3345.08129, "trades": 106, "taker_buy_volume": 23243.4, "taker_buy_quote": 2741.06528}, {"ts": 1773793140000, "open": 0.1178, "high": 0.118, "low": 0.1177, "close": 0.1178, "volume": 45845.2, "quote_volume": 5403.91081, "trades": 116, "taker_buy_volume": 15702.5, "taker_buy_quote": 1851.00617}, {"ts": 1773793200000, "open": 0.1179, "high": 0.1182, "low": 0.1179, "close": 0.1182, "volume": 51504.3, "quote_volume": 6081.61265, "trades": 104, "taker_buy_volume": 23421.2, "taker_buy_quote": 2765.29668}, {"ts": 1773793260000, "open": 0.1182, "high": 0.1185, "low": 0.1181, "close": 0.1181, "volume": 508502.9, "quote_volume": 60158.35124, "trades": 212, "taker_buy_volume": 340196.0, "taker_buy_quote": 40244.53965}, {"ts": 1773793320000, "open": 0.1182, "high": 0.1182, "low": 0.1175, "close": 0.1175, "volume": 175563.9, "quote_volume": 20668.79868, "trades": 203, "taker_buy_volume": 27927.9, "taker_buy_quote": 3288.90006}, {"ts": 1773793380000, "open": 0.1176, "high": 0.1177, "low": 0.1174, "close": 0.1174, "volume": 23665.8, "quote_volume": 2782.70268, "trades": 96, "taker_buy_volume": 13692.8, "taker_buy_quote": 1610.3128}, {"ts": 1773793440000, "open": 0.1175, "high": 0.1176, "low": 0.1173, "close": 0.1174, "volume": 133579.5, "quote_volume": 15686.81163, "trades": 154, "taker_buy_volume": 43488.8, "taker_buy_quote": 5109.11465}, {"ts": 1773793500000, "open": 0.1174, "high": 0.1177, "low": 0.1174, "close": 0.1176, "volume": 56454.2, "quote_volume": 6632.31614, "trades": 154, "taker_buy_volume": 23498.8, "taker_buy_quote": 2761.43349}, {"ts": 1773793560000, "open": 0.1176, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 50928.3, "quote_volume": 5995.01276, "trades": 112, "taker_buy_volume": 36870.8, "taker_buy_quote": 4341.17209}, {"ts": 1773793620000, "open": 0.1177, "high": 0.1178, "low": 0.1176, "close": 0.1176, "volume": 248144.6, "quote_volume": 29204.22228, "trades": 155, "taker_buy_volume": 212596.9, "taker_buy_quote": 25021.80237}, {"ts": 1773793680000, "open": 0.1177, "high": 0.1177, "low": 0.1173, "close": 0.1177, "volume": 42894.1, "quote_volume": 5041.64696, "trades": 265, "taker_buy_volume": 32946.9, "taker_buy_quote": 3872.9812}, {"ts": 1773793740000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 81663.2, "quote_volume": 9609.17738, "trades": 124, "taker_buy_volume": 46611.4, "taker_buy_quote": 5485.0854}, {"ts": 1773793800000, "open": 0.1176, "high": 0.1176, "low": 0.117, "close": 0.1171, "volume": 124294.8, "quote_volume": 14585.64106, "trades": 155, "taker_buy_volume": 40702.4, "taker_buy_quote": 4773.68257}, {"ts": 1773793860000, "open": 0.1172, "high": 0.1175, "low": 0.1171, "close": 0.1173, "volume": 49928.7, "quote_volume": 5861.43316, "trades": 124, "taker_buy_volume": 20981.7, "taker_buy_quote": 2463.12768}, {"ts": 1773793920000, "open": 0.1174, "high": 0.1174, "low": 0.1172, "close": 0.1172, "volume": 71945.8, "quote_volume": 8437.92027, "trades": 145, "taker_buy_volume": 25841.5, "taker_buy_quote": 3031.24722}, {"ts": 1773793980000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 61207.5, "quote_volume": 7176.55604, "trades": 168, "taker_buy_volume": 32100.5, "taker_buy_quote": 3764.04038}, {"ts": 1773794040000, "open": 0.1173, "high": 0.1176, "low": 0.1172, "close": 0.1174, "volume": 54435.0, "quote_volume": 6395.05124, "trades": 189, "taker_buy_volume": 33984.7, "taker_buy_quote": 3992.66613}, {"ts": 1773794100000, "open": 0.1174, "high": 0.1177, "low": 0.1173, "close": 0.1176, "volume": 49673.2, "quote_volume": 5834.14954, "trades": 254, "taker_buy_volume": 34003.5, "taker_buy_quote": 3993.56368}, {"ts": 1773794160000, "open": 0.1176, "high": 0.1178, "low": 0.1175, "close": 0.1177, "volume": 28325.9, "quote_volume": 3333.83606, "trades": 56, "taker_buy_volume": 6775.6, "taker_buy_quote": 797.39458}, {"ts": 1773794220000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1176, "volume": 32639.7, "quote_volume": 3835.57253, "trades": 70, "taker_buy_volume": 8888.4, "taker_buy_quote": 1044.58516}, {"ts": 1773794280000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1176, "volume": 31585.9, "quote_volume": 3714.02965, "trades": 93, "taker_buy_volume": 11357.7, "taker_buy_quote": 1335.43995}, {"ts": 1773794340000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 62134.7, "quote_volume": 7300.83558, "trades": 80, "taker_buy_volume": 26417.9, "taker_buy_quote": 3104.12228}, {"ts": 1773794400000, "open": 0.1175, "high": 0.1178, "low": 0.1175, "close": 0.1178, "volume": 26596.8, "quote_volume": 3130.37464, "trades": 74, "taker_buy_volume": 10585.0, "taker_buy_quote": 1245.45889}, {"ts": 1773794460000, "open": 0.1177, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 58213.1, "quote_volume": 6854.96746, "trades": 143, "taker_buy_volume": 37200.6, "taker_buy_quote": 4381.38613}, {"ts": 1773794520000, "open": 0.1177, "high": 0.118, "low": 0.1177, "close": 0.1179, "volume": 29757.4, "quote_volume": 3505.5014, "trades": 289, "taker_buy_volume": 23205.6, "taker_buy_quote": 2733.78213}, {"ts": 1773794580000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 82578.1, "quote_volume": 9743.45339, "trades": 85, "taker_buy_volume": 28985.0, "taker_buy_quote": 3421.84057}, {"ts": 1773794640000, "open": 0.1181, "high": 0.1185, "low": 0.118, "close": 0.1185, "volume": 238292.3, "quote_volume": 28196.38909, "trades": 441, "taker_buy_volume": 89708.8, "taker_buy_quote": 10619.38921}, {"ts": 1773794700000, "open": 0.1185, "high": 0.1188, "low": 0.1185, "close": 0.1187, "volume": 82945.1, "quote_volume": 9840.4508, "trades": 433, "taker_buy_volume": 37410.7, "taker_buy_quote": 4436.0286}, {"ts": 1773794760000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 117160.3, "quote_volume": 13913.63928, "trades": 205, "taker_buy_volume": 54461.4, "taker_buy_quote": 6468.21471}, {"ts": 1773794820000, "open": 0.1187, "high": 0.1187, "low": 0.1182, "close": 0.1183, "volume": 72672.6, "quote_volume": 8606.60492, "trades": 190, "taker_buy_volume": 25563.7, "taker_buy_quote": 3027.12516}, {"ts": 1773794880000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1183, "volume": 28673.4, "quote_volume": 3392.05768, "trades": 50, "taker_buy_volume": 1703.7, "taker_buy_quote": 201.54771}, {"ts": 1773794940000, "open": 0.1183, "high": 0.1183, "low": 0.1179, "close": 0.118, "volume": 45412.5, "quote_volume": 5363.32434, "trades": 98, "taker_buy_volume": 9610.9, "taker_buy_quote": 1134.10978}, {"ts": 1773795000000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 9999.1, "quote_volume": 1179.87872, "trades": 19, "taker_buy_volume": 4549.3, "taker_buy_quote": 536.8174}, {"ts": 1773795060000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 30718.2, "quote_volume": 3624.2116, "trades": 97, "taker_buy_volume": 6831.4, "taker_buy_quote": 806.1052}, {"ts": 1773795120000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 27814.5, "quote_volume": 3284.45061, "trades": 51, "taker_buy_volume": 8548.9, "taker_buy_quote": 1009.2832}, {"ts": 1773795180000, "open": 0.118, "high": 0.1183, "low": 0.118, "close": 0.1183, "volume": 45424.1, "quote_volume": 5363.2537, "trades": 77, "taker_buy_volume": 38044.9, "taker_buy_quote": 4491.91807}, {"ts": 1773795240000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 26151.4, "quote_volume": 3090.07842, "trades": 94, "taker_buy_volume": 4328.9, "taker_buy_quote": 511.24309}, {"ts": 1773795300000, "open": 0.1181, "high": 0.1183, "low": 0.1181, "close": 0.1183, "volume": 31671.0, "quote_volume": 3741.14762, "trades": 60, "taker_buy_volume": 21848.7, "taker_buy_quote": 2581.01169}, {"ts": 1773795360000, "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 21653.2, "quote_volume": 2559.32432, "trades": 161, "taker_buy_volume": 12026.7, "taker_buy_quote": 1421.59738}, {"ts": 1773795420000, "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 6936.3, "quote_volume": 819.86869, "trades": 44, "taker_buy_volume": 2332.7, "taker_buy_quote": 275.76438}, {"ts": 1773795480000, "open": 0.1182, "high": 0.1184, "low": 0.1181, "close": 0.1184, "volume": 7010.3, "quote_volume": 828.78285, "trades": 49, "taker_buy_volume": 4300.5, "taker_buy_quote": 508.5269}, {"ts": 1773795540000, "open": 0.1184, "high": 0.1187, "low": 0.1183, "close": 0.1186, "volume": 18577.6, "quote_volume": 2203.43992, "trades": 95, "taker_buy_volume": 12926.9, "taker_buy_quote": 1533.31124}, {"ts": 1773795600000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1188, "volume": 149640.5, "quote_volume": 17769.6308, "trades": 431, "taker_buy_volume": 78081.4, "taker_buy_quote": 9276.91416}, {"ts": 1773795660000, "open": 0.1188, "high": 0.1194, "low": 0.1187, "close": 0.1193, "volume": 133153.0, "quote_volume": 15872.40727, "trades": 352, "taker_buy_volume": 86220.2, "taker_buy_quote": 10277.24178}, {"ts": 1773795720000, "open": 0.1193, "high": 0.1199, "low": 0.1192, "close": 0.1199, "volume": 115373.4, "quote_volume": 13806.32949, "trades": 259, "taker_buy_volume": 96773.1, "taker_buy_quote": 11579.45419}, {"ts": 1773795780000, "open": 0.1198, "high": 0.1198, "low": 0.1194, "close": 0.1194, "volume": 41285.7, "quote_volume": 4935.48355, "trades": 123, "taker_buy_volume": 18735.3, "taker_buy_quote": 2238.8776}, {"ts": 1773795840000, "open": 0.1194, "high": 0.1194, "low": 0.1191, "close": 0.1193, "volume": 57332.1, "quote_volume": 6835.6893, "trades": 83, "taker_buy_volume": 29641.1, "taker_buy_quote": 3534.48031}, {"ts": 1773795900000, "open": 0.1193, "high": 0.1194, "low": 0.1192, "close": 0.1192, "volume": 31470.6, "quote_volume": 3754.37138, "trades": 81, "taker_buy_volume": 19278.9, "taker_buy_quote": 2300.1357}, {"ts": 1773795960000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 28726.4, "quote_volume": 3417.87316, "trades": 92, "taker_buy_volume": 5268.5, "taker_buy_quote": 626.58609}, {"ts": 1773796020000, "open": 0.1188, "high": 0.1188, "low": 0.1185, "close": 0.1186, "volume": 40135.8, "quote_volume": 4762.00047, "trades": 91, "taker_buy_volume": 20362.2, "taker_buy_quote": 2416.46942}, {"ts": 1773796080000, "open": 0.1186, "high": 0.1188, "low": 0.1185, "close": 0.1188, "volume": 43773.6, "quote_volume": 5193.61619, "trades": 87, "taker_buy_volume": 27703.2, "taker_buy_quote": 3287.77343}, {"ts": 1773796140000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 74011.5, "quote_volume": 8807.27556, "trades": 206, "taker_buy_volume": 52878.6, "taker_buy_quote": 6292.63841}, {"ts": 1773796200000, "open": 0.1191, "high": 0.1193, "low": 0.119, "close": 0.1192, "volume": 44046.7, "quote_volume": 5250.67993, "trades": 117, "taker_buy_volume": 23823.9, "taker_buy_quote": 2838.56311}, {"ts": 1773796260000, "open": 0.1192, "high": 0.1192, "low": 0.1187, "close": 0.1187, "volume": 88937.7, "quote_volume": 10572.13994, "trades": 144, "taker_buy_volume": 68356.9, "taker_buy_quote": 8125.11055}, {"ts": 1773796320000, "open": 0.1188, "high": 0.1188, "low": 0.1185, "close": 0.1187, "volume": 71083.9, "quote_volume": 8431.46672, "trades": 165, "taker_buy_volume": 24738.4, "taker_buy_quote": 2934.86815}, {"ts": 1773796380000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 71916.6, "quote_volume": 8532.46892, "trades": 141, "taker_buy_volume": 34803.1, "taker_buy_quote": 4129.52303}, {"ts": 1773796440000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 45265.2, "quote_volume": 5362.79491, "trades": 219, "taker_buy_volume": 19699.3, "taker_buy_quote": 2334.46544}, {"ts": 1773796500000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 83140.2, "quote_volume": 9853.48163, "trades": 158, "taker_buy_volume": 66578.2, "taker_buy_quote": 7891.37159}, {"ts": 1773796560000, "open": 0.1186, "high": 0.119, "low": 0.1186, "close": 0.119, "volume": 37619.7, "quote_volume": 4465.96908, "trades": 106, "taker_buy_volume": 16867.7, "taker_buy_quote": 2002.06566}, {"ts": 1773796620000, "open": 0.119, "high": 0.119, "low": 0.1187, "close": 0.1188, "volume": 108323.8, "quote_volume": 12881.29191, "trades": 110, "taker_buy_volume": 74272.6, "taker_buy_quote": 8832.12497}, {"ts": 1773796680000, "open": 0.1188, "high": 0.1192, "low": 0.1187, "close": 0.1192, "volume": 54029.4, "quote_volume": 6436.66729, "trades": 135, "taker_buy_volume": 17192.2, "taker_buy_quote": 2046.79968}, {"ts": 1773796740000, "open": 0.1193, "high": 0.1196, "low": 0.1191, "close": 0.1192, "volume": 75633.6, "quote_volume": 9019.04153, "trades": 147, "taker_buy_volume": 42666.7, "taker_buy_quote": 5084.27661}, {"ts": 1773796800000, "open": 0.1193, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 102351.3, "quote_volume": 12208.63801, "trades": 131, "taker_buy_volume": 72358.6, "taker_buy_quote": 8631.70325}, {"ts": 1773796860000, "open": 0.1195, "high": 0.1197, "low": 0.1194, "close": 0.1196, "volume": 87626.0, "quote_volume": 10479.28417, "trades": 185, "taker_buy_volume": 39138.5, "taker_buy_quote": 4680.63142}, {"ts": 1773796920000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 63739.4, "quote_volume": 7622.27909, "trades": 233, "taker_buy_volume": 39716.2, "taker_buy_quote": 4749.71174}, {"ts": 1773796980000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 22395.4, "quote_volume": 2680.72478, "trades": 58, "taker_buy_volume": 13537.7, "taker_buy_quote": 1620.46269}, {"ts": 1773797040000, "open": 0.1196, "high": 0.1196, "low": 0.1193, "close": 0.1194, "volume": 89321.9, "quote_volume": 10667.92502, "trades": 115, "taker_buy_volume": 31448.2, "taker_buy_quote": 3754.77097}, {"ts": 1773797100000, "open": 0.1194, "high": 0.1194, "low": 0.119, "close": 0.1193, "volume": 63481.2, "quote_volume": 7564.61391, "trades": 162, "taker_buy_volume": 45992.3, "taker_buy_quote": 5479.51065}, {"ts": 1773797160000, "open": 0.1194, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 64027.3, "quote_volume": 7643.08222, "trades": 129, "taker_buy_volume": 28435.3, "taker_buy_quote": 3393.87251}, {"ts": 1773797220000, "open": 0.1193, "high": 0.1196, "low": 0.1193, "close": 0.1196, "volume": 79385.7, "quote_volume": 9483.5661, "trades": 195, "taker_buy_volume": 60840.8, "taker_buy_quote": 7267.64846}, {"ts": 1773797280000, "open": 0.1197, "high": 0.12, "low": 0.1196, "close": 0.1199, "volume": 62968.3, "quote_volume": 7541.81355, "trades": 129, "taker_buy_volume": 45279.6, "taker_buy_quote": 5423.6125}, {"ts": 1773797340000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 45834.2, "quote_volume": 5494.42115, "trades": 69, "taker_buy_volume": 29746.3, "taker_buy_quote": 3566.09722}, {"ts": 1773797400000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 233523.5, "quote_volume": 28019.97805, "trades": 158, "taker_buy_volume": 69137.6, "taker_buy_quote": 8293.53269}, {"ts": 1773797460000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 36707.3, "quote_volume": 4407.45449, "trades": 74, "taker_buy_volume": 32401.1, "taker_buy_quote": 3890.35819}, {"ts": 1773797520000, "open": 0.12, "high": 0.1201, "low": 0.1194, "close": 0.1194, "volume": 102283.1, "quote_volume": 12257.7877, "trades": 194, "taker_buy_volume": 27365.0, "taker_buy_quote": 3275.6336}, {"ts": 1773797580000, "open": 0.1194, "high": 0.1198, "low": 0.1194, "close": 0.1198, "volume": 84753.6, "quote_volume": 10129.49746, "trades": 156, "taker_buy_volume": 46836.1, "taker_buy_quote": 5598.88346}, {"ts": 1773797640000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 44373.9, "quote_volume": 5318.34357, "trades": 89, "taker_buy_volume": 22670.5, "taker_buy_quote": 2716.30859}, {"ts": 1773797700000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 24351.2, "quote_volume": 2915.94227, "trades": 84, "taker_buy_volume": 15007.6, "taker_buy_quote": 1796.96827}, {"ts": 1773797760000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 66222.7, "quote_volume": 7920.35461, "trades": 129, "taker_buy_volume": 29092.4, "taker_buy_quote": 3479.5178}, {"ts": 1773797820000, "open": 0.1195, "high": 0.1199, "low": 0.1194, "close": 0.1199, "volume": 50626.5, "quote_volume": 6056.66833, "trades": 124, "taker_buy_volume": 18398.0, "taker_buy_quote": 2200.93362}, {"ts": 1773797880000, "open": 0.1198, "high": 0.12, "low": 0.1196, "close": 0.1197, "volume": 68463.6, "quote_volume": 8206.87658, "trades": 268, "taker_buy_volume": 11120.8, "taker_buy_quote": 1332.13435}, {"ts": 1773797940000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 19283.3, "quote_volume": 2310.13934, "trades": 86, "taker_buy_volume": 15815.0, "taker_buy_quote": 1894.637}, {"ts": 1773798000000, "open": 0.1198, "high": 0.1201, "low": 0.1198, "close": 0.12, "volume": 79036.0, "quote_volume": 9482.86498, "trades": 132, "taker_buy_volume": 44818.9, "taker_buy_quote": 5376.76009}, {"ts": 1773798060000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1202, "volume": 54494.3, "quote_volume": 6547.28899, "trades": 129, "taker_buy_volume": 27477.0, "taker_buy_quote": 3302.1331}, {"ts": 1773798120000, "open": 0.1202, "high": 0.1206, "low": 0.1202, "close": 0.1206, "volume": 36370.2, "quote_volume": 4378.48948, "trades": 90, "taker_buy_volume": 30822.3, "taker_buy_quote": 3710.52821}, {"ts": 1773798180000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 75589.5, "quote_volume": 9102.97763, "trades": 135, "taker_buy_volume": 16695.1, "taker_buy_quote": 2010.95508}, {"ts": 1773798240000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 27460.6, "quote_volume": 3302.633, "trades": 55, "taker_buy_volume": 7846.5, "taker_buy_quote": 944.01845}, {"ts": 1773798300000, "open": 0.1201, "high": 0.1205, "low": 0.1201, "close": 0.1204, "volume": 55759.4, "quote_volume": 6701.12, "trades": 131, "taker_buy_volume": 17747.1, "taker_buy_quote": 2133.75368}, {"ts": 1773798360000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 11233.9, "quote_volume": 1351.5001, "trades": 38, "taker_buy_volume": 864.5, "taker_buy_quote": 104.03438}, {"ts": 1773798420000, "open": 0.1202, "high": 0.1203, "low": 0.1199, "close": 0.12, "volume": 88247.8, "quote_volume": 10597.82549, "trades": 195, "taker_buy_volume": 60186.3, "taker_buy_quote": 7227.82232}, {"ts": 1773798480000, "open": 0.12, "high": 0.1204, "low": 0.12, "close": 0.1204, "volume": 43334.4, "quote_volume": 5205.77726, "trades": 94, "taker_buy_volume": 15269.2, "taker_buy_quote": 1834.83948}, {"ts": 1773798540000, "open": 0.1203, "high": 0.1204, "low": 0.1201, "close": 0.1202, "volume": 38206.4, "quote_volume": 4594.18922, "trades": 123, "taker_buy_volume": 29479.8, "taker_buy_quote": 3545.19102}, {"ts": 1773798600000, "open": 0.1202, "high": 0.1205, "low": 0.1202, "close": 0.1203, "volume": 21712.1, "quote_volume": 2612.55372, "trades": 82, "taker_buy_volume": 18932.3, "taker_buy_quote": 2278.09925}, {"ts": 1773798660000, "open": 0.1202, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 44679.0, "quote_volume": 5357.55475, "trades": 78, "taker_buy_volume": 21828.1, "taker_buy_quote": 2617.21126}, {"ts": 1773798720000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 56041.6, "quote_volume": 6722.43183, "trades": 162, "taker_buy_volume": 23626.6, "taker_buy_quote": 2834.68754}, {"ts": 1773798780000, "open": 0.12, "high": 0.12, "low": 0.1197, "close": 0.1197, "volume": 15090.1, "quote_volume": 1806.77381, "trades": 68, "taker_buy_volume": 2236.5, "taker_buy_quote": 267.91622}, {"ts": 1773798840000, "open": 0.1198, "high": 0.1199, "low": 0.1196, "close": 0.1196, "volume": 28066.8, "quote_volume": 3360.52357, "trades": 56, "taker_buy_volume": 25561.5, "taker_buy_quote": 3060.53896}, {"ts": 1773798900000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 55355.3, "quote_volume": 6629.44773, "trades": 69, "taker_buy_volume": 28139.4, "taker_buy_quote": 3370.39058}, {"ts": 1773798960000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 41486.7, "quote_volume": 4961.97359, "trades": 56, "taker_buy_volume": 33377.6, "taker_buy_quote": 3992.06787}, {"ts": 1773799020000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 19178.4, "quote_volume": 2293.75056, "trades": 25, "taker_buy_volume": 14984.1, "taker_buy_quote": 1792.11228}, {"ts": 1773799080000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 24463.6, "quote_volume": 2926.06311, "trades": 68, "taker_buy_volume": 9545.4, "taker_buy_quote": 1141.75737}, {"ts": 1773799140000, "open": 0.1196, "high": 0.1198, "low": 0.1194, "close": 0.1196, "volume": 226352.2, "quote_volume": 27057.69986, "trades": 155, "taker_buy_volume": 16899.2, "taker_buy_quote": 2021.5477}, {"ts": 1773799200000, "open": 0.1195, "high": 0.1198, "low": 0.1194, "close": 0.1195, "volume": 43819.2, "quote_volume": 5241.44186, "trades": 139, "taker_buy_volume": 22706.1, "taker_buy_quote": 2715.88993}, {"ts": 1773799260000, "open": 0.1196, "high": 0.12, "low": 0.1196, "close": 0.1196, "volume": 130205.6, "quote_volume": 15597.05627, "trades": 194, "taker_buy_volume": 99222.8, "taker_buy_quote": 11888.43278}, {"ts": 1773799320000, "open": 0.1196, "high": 0.1199, "low": 0.1196, "close": 0.1198, "volume": 24979.9, "quote_volume": 2991.60953, "trades": 85, "taker_buy_volume": 20939.1, "taker_buy_quote": 2507.69357}, {"ts": 1773799380000, "open": 0.1198, "high": 0.1202, "low": 0.1197, "close": 0.12, "volume": 170293.5, "quote_volume": 20432.14963, "trades": 210, "taker_buy_volume": 86747.0, "taker_buy_quote": 10409.10515}, {"ts": 1773799440000, "open": 0.1201, "high": 0.1203, "low": 0.1199, "close": 0.1199, "volume": 51982.5, "quote_volume": 6244.23453, "trades": 212, "taker_buy_volume": 26927.0, "taker_buy_quote": 3235.76812}, {"ts": 1773799500000, "open": 0.12, "high": 0.1203, "low": 0.1199, "close": 0.1203, "volume": 60696.7, "quote_volume": 7297.32363, "trades": 90, "taker_buy_volume": 32816.0, "taker_buy_quote": 3943.83539}, {"ts": 1773799560000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 16710.0, "quote_volume": 2010.17339, "trades": 55, "taker_buy_volume": 14385.4, "taker_buy_quote": 1730.5759}, {"ts": 1773799620000, "open": 0.1203, "high": 0.1207, "low": 0.1203, "close": 0.1206, "volume": 29839.9, "quote_volume": 3597.33101, "trades": 135, "taker_buy_volume": 15502.4, "taker_buy_quote": 1868.28918}, {"ts": 1773799680000, "open": 0.1205, "high": 0.1208, "low": 0.1204, "close": 0.1207, "volume": 37475.5, "quote_volume": 4519.18354, "trades": 106, "taker_buy_volume": 25795.1, "taker_buy_quote": 3109.41022}, {"ts": 1773799740000, "open": 0.1207, "high": 0.1214, "low": 0.1207, "close": 0.1211, "volume": 209033.5, "quote_volume": 25323.72499, "trades": 365, "taker_buy_volume": 124577.7, "taker_buy_quote": 15095.90712}, {"ts": 1773799800000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1213, "volume": 176072.9, "quote_volume": 21341.5819, "trades": 197, "taker_buy_volume": 122139.8, "taker_buy_quote": 14802.97222}, {"ts": 1773799860000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 27124.9, "quote_volume": 3287.60971, "trades": 74, "taker_buy_volume": 3456.8, "taker_buy_quote": 419.04375}, {"ts": 1773799920000, "open": 0.1212, "high": 0.1216, "low": 0.1212, "close": 0.1213, "volume": 158956.2, "quote_volume": 19295.44833, "trades": 370, "taker_buy_volume": 66431.5, "taker_buy_quote": 8064.68096}, {"ts": 1773799980000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 21106.8, "quote_volume": 2559.56977, "trades": 157, "taker_buy_volume": 17973.0, "taker_buy_quote": 2179.64846}, {"ts": 1773800040000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 71154.5, "quote_volume": 8626.39808, "trades": 143, "taker_buy_volume": 43687.6, "taker_buy_quote": 5295.48314}, {"ts": 1773800100000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 38844.8, "quote_volume": 4712.54667, "trades": 111, "taker_buy_volume": 26739.6, "taker_buy_quote": 3243.49188}, {"ts": 1773800160000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 52322.3, "quote_volume": 6349.8974, "trades": 128, "taker_buy_volume": 29541.5, "taker_buy_quote": 3584.95859}, {"ts": 1773800220000, "open": 0.1214, "high": 0.1214, "low": 0.1209, "close": 0.1209, "volume": 280612.8, "quote_volume": 33988.65681, "trades": 122, "taker_buy_volume": 41723.8, "taker_buy_quote": 5051.51803}, {"ts": 1773800280000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 68991.7, "quote_volume": 8334.20511, "trades": 92, "taker_buy_volume": 34181.7, "taker_buy_quote": 4129.1621}, {"ts": 1773800340000, "open": 0.1208, "high": 0.121, "low": 0.1207, "close": 0.1208, "volume": 59988.5, "quote_volume": 7250.60935, "trades": 212, "taker_buy_volume": 23497.7, "taker_buy_quote": 2840.4039}, {"ts": 1773800400000, "open": 0.1208, "high": 0.121, "low": 0.1207, "close": 0.1207, "volume": 52066.7, "quote_volume": 6291.48108, "trades": 121, "taker_buy_volume": 16887.7, "taker_buy_quote": 2040.22758}, {"ts": 1773800460000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 64057.9, "quote_volume": 7729.75313, "trades": 89, "taker_buy_volume": 34165.9, "taker_buy_quote": 4122.34849}, {"ts": 1773800520000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 64780.3, "quote_volume": 7807.40178, "trades": 177, "taker_buy_volume": 46069.3, "taker_buy_quote": 5552.26786}, {"ts": 1773800580000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1209, "volume": 12459.1, "quote_volume": 1505.3755, "trades": 56, "taker_buy_volume": 7187.9, "taker_buy_quote": 868.71234}, {"ts": 1773800640000, "open": 0.1209, "high": 0.1209, "low": 0.1205, "close": 0.1208, "volume": 47604.3, "quote_volume": 5747.24537, "trades": 177, "taker_buy_volume": 18499.1, "taker_buy_quote": 2232.25923}, {"ts": 1773800700000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 46797.6, "quote_volume": 5648.36472, "trades": 94, "taker_buy_volume": 31046.3, "taker_buy_quote": 3747.67723}, {"ts": 1773800760000, "open": 0.1207, "high": 0.1207, "low": 0.1204, "close": 0.1204, "volume": 107800.4, "quote_volume": 12992.44972, "trades": 321, "taker_buy_volume": 49172.9, "taker_buy_quote": 5926.71074}, {"ts": 1773800820000, "open": 0.1204, "high": 0.1206, "low": 0.1203, "close": 0.1203, "volume": 31470.4, "quote_volume": 3790.98181, "trades": 94, "taker_buy_volume": 19321.0, "taker_buy_quote": 2327.86408}, {"ts": 1773800880000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 26293.5, "quote_volume": 3161.62641, "trades": 76, "taker_buy_volume": 11764.8, "taker_buy_quote": 1414.31269}, {"ts": 1773800940000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 25239.9, "quote_volume": 3038.08864, "trades": 83, "taker_buy_volume": 17840.0, "taker_buy_quote": 2147.61252}, {"ts": 1773801000000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 20505.6, "quote_volume": 2468.5683, "trades": 37, "taker_buy_volume": 16820.2, "taker_buy_quote": 2025.15208}, {"ts": 1773801060000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 12503.7, "quote_volume": 1504.21248, "trades": 161, "taker_buy_volume": 2047.2, "taker_buy_quote": 246.33469}, {"ts": 1773801120000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 27873.6, "quote_volume": 3357.36335, "trades": 145, "taker_buy_volume": 12969.3, "taker_buy_quote": 1561.6293}, {"ts": 1773801180000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 30290.9, "quote_volume": 3652.77224, "trades": 78, "taker_buy_volume": 13502.8, "taker_buy_quote": 1628.2595}, {"ts": 1773801240000, "open": 0.1206, "high": 0.1214, "low": 0.1206, "close": 0.1211, "volume": 350843.8, "quote_volume": 42428.61655, "trades": 347, "taker_buy_volume": 288074.8, "taker_buy_quote": 34830.01117}, {"ts": 1773801300000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 18728.2, "quote_volume": 2265.11476, "trades": 29, "taker_buy_volume": 11740.4, "taker_buy_quote": 1420.18672}, {"ts": 1773801360000, "open": 0.1208, "high": 0.1209, "low": 0.1206, "close": 0.1209, "volume": 14531.2, "quote_volume": 1755.17157, "trades": 51, "taker_buy_volume": 9238.5, "taker_buy_quote": 1115.94879}, {"ts": 1773801420000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 66031.8, "quote_volume": 7987.86974, "trades": 124, "taker_buy_volume": 22335.9, "taker_buy_quote": 2702.2363}, {"ts": 1773801480000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 146721.2, "quote_volume": 17727.99217, "trades": 261, "taker_buy_volume": 16671.2, "taker_buy_quote": 2015.62153}, {"ts": 1773801540000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 22378.5, "quote_volume": 2704.38716, "trades": 60, "taker_buy_volume": 8940.2, "taker_buy_quote": 1080.06761}, {"ts": 1773801600000, "open": 0.1207, "high": 0.1208, "low": 0.1205, "close": 0.1208, "volume": 38194.8, "quote_volume": 4608.20598, "trades": 178, "taker_buy_volume": 16024.8, "taker_buy_quote": 1933.2906}, {"ts": 1773801660000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 19273.3, "quote_volume": 2328.07321, "trades": 41, "taker_buy_volume": 1241.8, "taker_buy_quote": 150.00944}, {"ts": 1773801720000, "open": 0.1207, "high": 0.1211, "low": 0.1207, "close": 0.1209, "volume": 134786.1, "quote_volume": 16299.2734, "trades": 136, "taker_buy_volume": 88426.4, "taker_buy_quote": 10690.5469}, {"ts": 1773801780000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 29664.8, "quote_volume": 3590.11044, "trades": 110, "taker_buy_volume": 17462.2, "taker_buy_quote": 2113.46574}, {"ts": 1773801840000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 7036.7, "quote_volume": 851.46167, "trades": 52, "taker_buy_volume": 5560.9, "taker_buy_quote": 672.90266}, {"ts": 1773801900000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 27570.0, "quote_volume": 3337.50271, "trades": 58, "taker_buy_volume": 23710.6, "taker_buy_quote": 2870.56644}, {"ts": 1773801960000, "open": 0.1209, "high": 0.1209, "low": 0.1205, "close": 0.1206, "volume": 74311.9, "quote_volume": 8965.92009, "trades": 105, "taker_buy_volume": 56163.9, "taker_buy_quote": 6774.46187}, {"ts": 1773802020000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 13675.4, "quote_volume": 1650.08986, "trades": 65, "taker_buy_volume": 7438.7, "taker_buy_quote": 897.49751}, {"ts": 1773802080000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 26894.5, "quote_volume": 3243.72338, "trades": 169, "taker_buy_volume": 11932.7, "taker_buy_quote": 1439.25225}, {"ts": 1773802140000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 32634.4, "quote_volume": 3936.09769, "trades": 69, "taker_buy_volume": 13833.9, "taker_buy_quote": 1668.76185}, {"ts": 1773802200000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 8731.4, "quote_volume": 1053.10942, "trades": 49, "taker_buy_volume": 5401.7, "taker_buy_quote": 651.5476}, {"ts": 1773802260000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 501.3, "quote_volume": 60.44494, "trades": 8, "taker_buy_volume": 382.9, "taker_buy_quote": 46.17774}, {"ts": 1773802320000, "open": 0.1206, "high": 0.1207, "low": 0.1204, "close": 0.1204, "volume": 5864.8, "quote_volume": 707.332, "trades": 28, "taker_buy_volume": 4230.3, "taker_buy_quote": 510.29773}, {"ts": 1773802380000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 12688.8, "quote_volume": 1527.05667, "trades": 36, "taker_buy_volume": 9075.0, "taker_buy_quote": 1092.07391}, {"ts": 1773802440000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 12950.6, "quote_volume": 1559.34545, "trades": 25, "taker_buy_volume": 8649.9, "taker_buy_quote": 1041.54117}, {"ts": 1773802500000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 27932.3, "quote_volume": 3365.84215, "trades": 25, "taker_buy_volume": 11765.6, "taker_buy_quote": 1417.7548}, {"ts": 1773802560000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 29350.2, "quote_volume": 3535.79226, "trades": 37, "taker_buy_volume": 10889.8, "taker_buy_quote": 1311.78715}, {"ts": 1773802620000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 6755.7, "quote_volume": 814.07107, "trades": 34, "taker_buy_volume": 5682.9, "taker_buy_quote": 684.81159}, {"ts": 1773802680000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 11295.9, "quote_volume": 1360.01479, "trades": 39, "taker_buy_volume": 9516.8, "taker_buy_quote": 1145.82272}, {"ts": 1773802740000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 3645.5, "quote_volume": 438.79654, "trades": 36, "taker_buy_volume": 3128.7, "taker_buy_quote": 376.6255}, {"ts": 1773802800000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 90225.1, "quote_volume": 10854.21883, "trades": 124, "taker_buy_volume": 871.2, "taker_buy_quote": 104.89248}, {"ts": 1773802860000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 6281.7, "quote_volume": 754.64371, "trades": 28, "taker_buy_volume": 3727.2, "taker_buy_quote": 447.63672}, {"ts": 1773802920000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 42779.4, "quote_volume": 5141.42535, "trades": 42, "taker_buy_volume": 42122.7, "taker_buy_quote": 5062.56196}, {"ts": 1773802980000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 54611.1, "quote_volume": 6561.46199, "trades": 123, "taker_buy_volume": 40368.3, "taker_buy_quote": 4849.94204}, {"ts": 1773803040000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 38725.3, "quote_volume": 4650.55899, "trades": 53, "taker_buy_volume": 5571.4, "taker_buy_quote": 669.04883}, {"ts": 1773803100000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 102065.4, "quote_volume": 12227.76634, "trades": 161, "taker_buy_volume": 72110.5, "taker_buy_quote": 8640.35213}, {"ts": 1773803160000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 4943.4, "quote_volume": 591.73119, "trades": 18, "taker_buy_volume": 62.1, "taker_buy_quote": 7.43958}, {"ts": 1773803220000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 24424.6, "quote_volume": 2922.02746, "trades": 80, "taker_buy_volume": 6943.2, "taker_buy_quote": 830.70829}, {"ts": 1773803280000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 18123.1, "quote_volume": 2167.52276, "trades": 29, "taker_buy_volume": 5521.6, "taker_buy_quote": 660.38336}, {"ts": 1773803340000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 8656.6, "quote_volume": 1036.65753, "trades": 23, "taker_buy_volume": 8613.7, "taker_buy_quote": 1031.51811}, {"ts": 1773803400000, "open": 0.1199, "high": 0.1199, "low": 0.1195, "close": 0.1195, "volume": 9834.8, "quote_volume": 1176.80728, "trades": 44, "taker_buy_volume": 4154.8, "taker_buy_quote": 496.96487}, {"ts": 1773803460000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 52596.1, "quote_volume": 6289.6034, "trades": 47, "taker_buy_volume": 13460.3, "taker_buy_quote": 1609.85188}, {"ts": 1773803520000, "open": 0.1195, "high": 0.1198, "low": 0.1195, "close": 0.1198, "volume": 18071.1, "quote_volume": 2162.14093, "trades": 32, "taker_buy_volume": 7043.0, "taker_buy_quote": 842.61944}, {"ts": 1773803580000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 11664.4, "quote_volume": 1397.40045, "trades": 19, "taker_buy_volume": 2970.5, "taker_buy_quote": 355.87123}, {"ts": 1773803640000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 28849.4, "quote_volume": 3456.0686, "trades": 48, "taker_buy_volume": 15229.9, "taker_buy_quote": 1824.54719}, {"ts": 1773803700000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 43722.5, "quote_volume": 5239.95918, "trades": 50, "taker_buy_volume": 38458.7, "taker_buy_quote": 4609.35594}, {"ts": 1773803760000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 17734.0, "quote_volume": 2126.28867, "trades": 62, "taker_buy_volume": 17205.2, "taker_buy_quote": 2062.91671}, {"ts": 1773803820000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 64290.0, "quote_volume": 7706.05816, "trades": 170, "taker_buy_volume": 26137.1, "taker_buy_quote": 3133.20224}, {"ts": 1773803880000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 52848.9, "quote_volume": 6337.20862, "trades": 166, "taker_buy_volume": 30695.9, "taker_buy_quote": 3681.1079}, {"ts": 1773803940000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 17012.9, "quote_volume": 2039.83499, "trades": 46, "taker_buy_volume": 9946.5, "taker_buy_quote": 1192.61088}, {"ts": 1773804000000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 21565.3, "quote_volume": 2588.16218, "trades": 40, "taker_buy_volume": 9299.1, "taker_buy_quote": 1116.64043}, {"ts": 1773804060000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 3037.9, "quote_volume": 364.54303, "trades": 32, "taker_buy_volume": 2582.9, "taker_buy_quote": 309.98209}, {"ts": 1773804120000, "open": 0.1201, "high": 0.1205, "low": 0.12, "close": 0.1205, "volume": 23544.8, "quote_volume": 2829.67783, "trades": 88, "taker_buy_volume": 11043.6, "taker_buy_quote": 1327.64801}, {"ts": 1773804180000, "open": 0.1204, "high": 0.1207, "low": 0.1204, "close": 0.1205, "volume": 113875.7, "quote_volume": 13741.81688, "trades": 120, "taker_buy_volume": 88657.6, "taker_buy_quote": 10700.09529}, {"ts": 1773804240000, "open": 0.1205, "high": 0.1208, "low": 0.1205, "close": 0.1206, "volume": 48413.2, "quote_volume": 5837.30933, "trades": 130, "taker_buy_volume": 11642.4, "taker_buy_quote": 1404.24509}, {"ts": 1773804300000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 74117.2, "quote_volume": 8925.15997, "trades": 246, "taker_buy_volume": 50517.3, "taker_buy_quote": 6082.63246}, {"ts": 1773804360000, "open": 0.1206, "high": 0.1208, "low": 0.1204, "close": 0.1207, "volume": 74471.2, "quote_volume": 8980.79245, "trades": 119, "taker_buy_volume": 64718.6, "taker_buy_quote": 7804.65474}, {"ts": 1773804420000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 15325.9, "quote_volume": 1851.89224, "trades": 65, "taker_buy_volume": 10525.7, "taker_buy_quote": 1271.92532}, {"ts": 1773804480000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 50576.9, "quote_volume": 6104.96865, "trades": 45, "taker_buy_volume": 16549.1, "taker_buy_quote": 1997.47637}, {"ts": 1773804540000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 10483.0, "quote_volume": 1263.37465, "trades": 22, "taker_buy_volume": 8009.0, "taker_buy_quote": 965.0845}, {"ts": 1773804600000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 97586.4, "quote_volume": 11745.39904, "trades": 134, "taker_buy_volume": 57854.9, "taker_buy_quote": 6962.75833}, {"ts": 1773804660000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 71909.4, "quote_volume": 8666.45964, "trades": 73, "taker_buy_volume": 24631.2, "taker_buy_quote": 2968.3572}, {"ts": 1773804720000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 41738.5, "quote_volume": 5026.32887, "trades": 181, "taker_buy_volume": 30115.1, "taker_buy_quote": 3626.3911}, {"ts": 1773804780000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 127245.0, "quote_volume": 15342.84817, "trades": 161, "taker_buy_volume": 101202.9, "taker_buy_quote": 12203.37364}, {"ts": 1773804840000, "open": 0.1204, "high": 0.1207, "low": 0.1204, "close": 0.1205, "volume": 115979.7, "quote_volume": 13983.61007, "trades": 125, "taker_buy_volume": 56170.9, "taker_buy_quote": 6771.4099}, {"ts": 1773804900000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 47513.4, "quote_volume": 5728.7241, "trades": 96, "taker_buy_volume": 31017.3, "taker_buy_quote": 3739.58018}, {"ts": 1773804960000, "open": 0.1206, "high": 0.1206, "low": 0.1203, "close": 0.1203, "volume": 173009.6, "quote_volume": 20833.15889, "trades": 184, "taker_buy_volume": 58116.0, "taker_buy_quote": 7000.62434}, {"ts": 1773805020000, "open": 0.1203, "high": 0.1203, "low": 0.1199, "close": 0.1199, "volume": 223865.0, "quote_volume": 26887.93849, "trades": 174, "taker_buy_volume": 51197.7, "taker_buy_quote": 6146.15538}, {"ts": 1773805080000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 145700.6, "quote_volume": 17465.30485, "trades": 161, "taker_buy_volume": 67260.5, "taker_buy_quote": 8064.93874}, {"ts": 1773805140000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 2526.0, "quote_volume": 303.01335, "trades": 13, "taker_buy_volume": 1943.9, "taker_buy_quote": 233.21956}, {"ts": 1773805200000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 15389.9, "quote_volume": 1843.74869, "trades": 28, "taker_buy_volume": 9362.5, "taker_buy_quote": 1121.66617}, {"ts": 1773805260000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 7771.8, "quote_volume": 931.06164, "trades": 40, "taker_buy_volume": 6190.3, "taker_buy_quote": 741.59794}, {"ts": 1773805320000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 219680.4, "quote_volume": 26360.30691, "trades": 65, "taker_buy_volume": 22329.3, "taker_buy_quote": 2678.27004}, {"ts": 1773805380000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 14507.8, "quote_volume": 1738.03444, "trades": 42, "taker_buy_volume": 3123.9, "taker_buy_quote": 374.24322}, {"ts": 1773805440000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 5665.2, "quote_volume": 679.10095, "trades": 48, "taker_buy_volume": 3386.0, "taker_buy_quote": 405.89415}, {"ts": 1773805500000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 1837.7, "quote_volume": 220.44992, "trades": 16, "taker_buy_volume": 1791.7, "taker_buy_quote": 214.93452}, {"ts": 1773805560000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 1268.3, "quote_volume": 152.06917, "trades": 16, "taker_buy_volume": 540.4, "taker_buy_quote": 64.79396}, {"ts": 1773805620000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 43063.1, "quote_volume": 5166.46348, "trades": 59, "taker_buy_volume": 38982.7, "taker_buy_quote": 4676.78207}, {"ts": 1773805680000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 8618.9, "quote_volume": 1035.05807, "trades": 21, "taker_buy_volume": 4551.8, "taker_buy_quote": 546.80211}, {"ts": 1773805740000, "open": 0.1202, "high": 0.1205, "low": 0.1201, "close": 0.1205, "volume": 103545.0, "quote_volume": 12456.31824, "trades": 164, "taker_buy_volume": 63086.0, "taker_buy_quote": 7590.60788}, {"ts": 1773805800000, "open": 0.1206, "high": 0.1207, "low": 0.1203, "close": 0.1204, "volume": 59071.7, "quote_volume": 7119.59364, "trades": 97, "taker_buy_volume": 40170.3, "taker_buy_quote": 4841.77936}, {"ts": 1773805860000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 11736.8, "quote_volume": 1412.93628, "trades": 38, "taker_buy_volume": 2685.5, "taker_buy_quote": 323.3342}, {"ts": 1773805920000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 47965.0, "quote_volume": 5774.986, "trades": 95, "taker_buy_volume": 26287.4, "taker_buy_quote": 3165.00296}, {"ts": 1773805980000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806040000, "open": 0.1205, "high": 0.1208, "low": 0.1204, "close": 0.1207, "volume": 34258.3, "quote_volume": 4130.02337, "trades": 57, "taker_buy_volume": 26431.3, "taker_buy_quote": 3186.25404}, {"ts": 1773806100000, "open": 0.1207, "high": 0.1212, "low": 0.1207, "close": 0.1212, "volume": 166024.6, "quote_volume": 20081.92242, "trades": 414, "taker_buy_volume": 98812.8, "taker_buy_quote": 11952.8212}, {"ts": 1773806160000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 63983.1, "quote_volume": 7742.98038, "trades": 71, "taker_buy_volume": 38344.9, "taker_buy_quote": 4640.28473}, {"ts": 1773806220000, "open": 0.121, "high": 0.1211, "low": 0.1207, "close": 0.1207, "volume": 32037.5, "quote_volume": 3871.21707, "trades": 83, "taker_buy_volume": 11850.9, "taker_buy_quote": 1432.6536}, {"ts": 1773806280000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 27332.9, "quote_volume": 3301.4642, "trades": 57, "taker_buy_volume": 20238.5, "taker_buy_quote": 2444.70614}, {"ts": 1773806340000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 41613.9, "quote_volume": 5014.61312, "trades": 62, "taker_buy_volume": 21725.8, "taker_buy_quote": 2617.975}, {"ts": 1773806400000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 21432.2, "quote_volume": 2584.72332, "trades": 52, "taker_buy_volume": 11839.6, "taker_buy_quote": 1427.85576}, {"ts": 1773806460000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 3246.9, "quote_volume": 391.31065, "trades": 41, "taker_buy_volume": 592.0, "taker_buy_quote": 71.3952}, {"ts": 1773806520000, "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 64936.4, "quote_volume": 7809.22162, "trades": 97, "taker_buy_volume": 37532.1, "taker_buy_quote": 4512.96738}, {"ts": 1773806580000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 15720.5, "quote_volume": 1890.47437, "trades": 46, "taker_buy_volume": 13686.8, "taker_buy_quote": 1645.96097}, {"ts": 1773806640000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 5437.0, "quote_volume": 653.53771, "trades": 47, "taker_buy_volume": 3654.7, "taker_buy_quote": 439.3367}, {"ts": 1773806700000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 39282.3, "quote_volume": 4718.03553, "trades": 80, "taker_buy_volume": 20500.3, "taker_buy_quote": 2462.26306}, {"ts": 1773806760000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 113464.6, "quote_volume": 13623.87366, "trades": 149, "taker_buy_volume": 37618.6, "taker_buy_quote": 4519.25738}, {"ts": 1773806820000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 255822.6, "quote_volume": 30698.57112, "trades": 86, "taker_buy_volume": 13972.5, "taker_buy_quote": 1676.7}, {"ts": 1773806880000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1034.1, "quote_volume": 124.092, "trades": 12, "taker_buy_volume": 439.6, "taker_buy_quote": 52.752}, {"ts": 1773806940000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 19181.0, "quote_volume": 2305.27623, "trades": 34, "taker_buy_volume": 9874.7, "taker_buy_quote": 1186.80045}, {"ts": 1773807000000, "open": 0.1201, "high": 0.1203, "low": 0.1199, "close": 0.12, "volume": 63526.9, "quote_volume": 7628.58748, "trades": 90, "taker_buy_volume": 6529.7, "taker_buy_quote": 784.37802}, {"ts": 1773807060000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 1508.5, "quote_volume": 181.09356, "trades": 20, "taker_buy_volume": 735.6, "taker_buy_quote": 88.34556}, {"ts": 1773807120000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 19269.6, "quote_volume": 2312.29317, "trades": 61, "taker_buy_volume": 2695.8, "taker_buy_quote": 323.496}, {"ts": 1773807180000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 1453.3, "quote_volume": 174.37418, "trades": 19, "taker_buy_volume": 946.7, "taker_buy_quote": 113.61843}, {"ts": 1773807240000, "open": 0.1201, "high": 0.1201, "low": 0.1198, "close": 0.1199, "volume": 4188.0, "quote_volume": 502.49725, "trades": 21, "taker_buy_volume": 250.2, "taker_buy_quote": 30.02774}, {"ts": 1773807300000, "open": 0.1199, "high": 0.1202, "low": 0.1199, "close": 0.1201, "volume": 28060.5, "quote_volume": 3365.98778, "trades": 83, "taker_buy_volume": 24478.3, "taker_buy_quote": 2936.13578}, {"ts": 1773807360000, "open": 0.1202, "high": 0.1203, "low": 0.1199, "close": 0.1199, "volume": 28085.1, "quote_volume": 3372.83002, "trades": 76, "taker_buy_volume": 9672.8, "taker_buy_quote": 1162.49198}, {"ts": 1773807420000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 51418.2, "quote_volume": 6161.4504, "trades": 93, "taker_buy_volume": 34076.5, "taker_buy_quote": 4083.80739}, {"ts": 1773807480000, "open": 0.1198, "high": 0.1199, "low": 0.1193, "close": 0.1194, "volume": 420333.5, "quote_volume": 50235.46202, "trades": 253, "taker_buy_volume": 178110.2, "taker_buy_quote": 21285.54279}, {"ts": 1773807540000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 2193.9, "quote_volume": 262.01284, "trades": 24, "taker_buy_volume": 611.8, "taker_buy_quote": 73.1101}, {"ts": 1773807600000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 29552.9, "quote_volume": 3532.65461, "trades": 93, "taker_buy_volume": 22385.8, "taker_buy_quote": 2676.24206}, {"ts": 1773807660000, "open": 0.1195, "high": 0.1197, "low": 0.1194, "close": 0.1196, "volume": 11690.7, "quote_volume": 1397.60437, "trades": 77, "taker_buy_volume": 8606.6, "taker_buy_quote": 1028.79062}, {"ts": 1773807720000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 26604.0, "quote_volume": 3181.54839, "trades": 98, "taker_buy_volume": 15470.4, "taker_buy_quote": 1850.25984}, {"ts": 1773807780000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 20354.6, "quote_volume": 2431.62857, "trades": 26, "taker_buy_volume": 6401.7, "taker_buy_quote": 765.00861}, {"ts": 1773807840000, "open": 0.1195, "high": 0.1196, "low": 0.1193, "close": 0.1194, "volume": 231525.4, "quote_volume": 27623.65403, "trades": 156, "taker_buy_volume": 188893.2, "taker_buy_quote": 22536.77371}, {"ts": 1773807900000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 15417.5, "quote_volume": 1840.8495, "trades": 99, "taker_buy_volume": 13619.8, "taker_buy_quote": 1626.20412}, {"ts": 1773807960000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 30322.6, "quote_volume": 3623.5507, "trades": 62, "taker_buy_volume": 12870.3, "taker_buy_quote": 1538.00085}, {"ts": 1773808020000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 40838.1, "quote_volume": 4881.24926, "trades": 69, "taker_buy_volume": 19282.7, "taker_buy_quote": 2305.30485}, {"ts": 1773808080000, "open": 0.1194, "high": 0.1194, "low": 0.1189, "close": 0.119, "volume": 332230.3, "quote_volume": 39568.89243, "trades": 231, "taker_buy_volume": 99911.7, "taker_buy_quote": 11898.65628}, {"ts": 1773808140000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 43620.4, "quote_volume": 5184.38477, "trades": 56, "taker_buy_volume": 33507.1, "taker_buy_quote": 3982.49792}, {"ts": 1773808200000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 16187.0, "quote_volume": 1924.90122, "trades": 29, "taker_buy_volume": 9029.1, "taker_buy_quote": 1073.82691}, {"ts": 1773808260000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 50977.1, "quote_volume": 6066.2703, "trades": 37, "taker_buy_volume": 48426.9, "taker_buy_quote": 5762.8011}, {"ts": 1773808320000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 18890.3, "quote_volume": 2248.07439, "trades": 21, "taker_buy_volume": 5705.3, "taker_buy_quote": 679.05939}, {"ts": 1773808380000, "open": 0.119, "high": 0.1194, "low": 0.1187, "close": 0.1188, "volume": 159343.1, "quote_volume": 18975.46539, "trades": 249, "taker_buy_volume": 52477.2, "taker_buy_quote": 6252.96308}, {"ts": 1773808440000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 77263.2, "quote_volume": 9168.47377, "trades": 110, "taker_buy_volume": 53624.8, "taker_buy_quote": 6363.10267}, {"ts": 1773808500000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 14843.2, "quote_volume": 1762.21316, "trades": 51, "taker_buy_volume": 8705.0, "taker_buy_quote": 1033.51764}, {"ts": 1773808560000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 26504.6, "quote_volume": 3147.42757, "trades": 43, "taker_buy_volume": 18166.6, "taker_buy_quote": 2156.9636}, {"ts": 1773808620000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 37251.6, "quote_volume": 4425.49008, "trades": 41, "taker_buy_volume": 9938.4, "taker_buy_quote": 1180.68192}, {"ts": 1773808680000, "open": 0.1189, "high": 0.1192, "low": 0.1189, "close": 0.1191, "volume": 224820.7, "quote_volume": 26773.31084, "trades": 230, "taker_buy_volume": 132178.5, "taker_buy_quote": 15737.18049}, {"ts": 1773808740000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 230.0, "quote_volume": 27.37, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808800000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 45274.1, "quote_volume": 5386.97421, "trades": 36, "taker_buy_volume": 1384.4, "taker_buy_quote": 164.60516}, {"ts": 1773808860000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 60444.5, "quote_volume": 7192.07514, "trades": 65, "taker_buy_volume": 34975.3, "taker_buy_quote": 4162.0607}, {"ts": 1773808920000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 24089.6, "quote_volume": 2866.1679, "trades": 96, "taker_buy_volume": 5336.0, "taker_buy_quote": 634.984}, {"ts": 1773808980000, "open": 0.119, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 7597.9, "quote_volume": 904.77848, "trades": 50, "taker_buy_volume": 2754.3, "taker_buy_quote": 327.92566}, {"ts": 1773809040000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 5272.2, "quote_volume": 627.57716, "trades": 22, "taker_buy_volume": 1321.3, "taker_buy_quote": 157.36683}, {"ts": 1773809100000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 6254.6, "quote_volume": 744.88889, "trades": 11, "taker_buy_volume": 5914.9, "taker_buy_quote": 704.46459}, {"ts": 1773809160000, "open": 0.1192, "high": 0.1194, "low": 0.1192, "close": 0.1193, "volume": 83958.1, "quote_volume": 10019.16805, "trades": 122, "taker_buy_volume": 51942.2, "taker_buy_quote": 6199.04879}, {"ts": 1773809220000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 20318.3, "quote_volume": 2423.25355, "trades": 39, "taker_buy_volume": 14238.6, "taker_buy_quote": 1698.55331}, {"ts": 1773809280000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 2175.7, "quote_volume": 259.33002, "trades": 14, "taker_buy_volume": 2041.5, "taker_buy_quote": 243.3468}, {"ts": 1773809340000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 18673.2, "quote_volume": 2226.68366, "trades": 29, "taker_buy_volume": 9443.1, "taker_buy_quote": 1126.45574}, {"ts": 1773809400000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 6822.1, "quote_volume": 813.95172, "trades": 23, "taker_buy_volume": 1889.2, "taker_buy_quote": 225.45675}, {"ts": 1773809460000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 49264.8, "quote_volume": 5882.99234, "trades": 69, "taker_buy_volume": 11946.3, "taker_buy_quote": 1427.22504}, {"ts": 1773809520000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 45656.7, "quote_volume": 5450.09753, "trades": 61, "taker_buy_volume": 23725.2, "taker_buy_quote": 2832.78888}, {"ts": 1773809580000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 5112.0, "quote_volume": 610.08973, "trades": 19, "taker_buy_volume": 2281.3, "taker_buy_quote": 272.38722}, {"ts": 1773809640000, "open": 0.1194, "high": 0.1194, "low": 0.1192, "close": 0.1193, "volume": 51860.2, "quote_volume": 6188.03439, "trades": 66, "taker_buy_volume": 11751.4, "taker_buy_quote": 1403.06004}, {"ts": 1773809700000, "open": 0.1193, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 27966.4, "quote_volume": 3337.43685, "trades": 78, "taker_buy_volume": 15657.8, "taker_buy_quote": 1869.06534}, {"ts": 1773809760000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 25984.3, "quote_volume": 3099.83909, "trades": 66, "taker_buy_volume": 8786.7, "taker_buy_quote": 1048.25331}, {"ts": 1773809820000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 4195.6, "quote_volume": 500.53508, "trades": 15, "taker_buy_volume": 4195.6, "taker_buy_quote": 500.53508}, {"ts": 1773809880000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 15893.2, "quote_volume": 1894.46944, "trades": 22, "taker_buy_volume": 4684.0, "taker_buy_quote": 558.3328}, {"ts": 1773809940000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 101165.3, "quote_volume": 12053.10699, "trades": 65, "taker_buy_volume": 12832.3, "taker_buy_quote": 1529.6712}, {"ts": 1773810000000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 1303.8, "quote_volume": 155.41817, "trades": 8, "taker_buy_volume": 1303.8, "taker_buy_quote": 155.41817}, {"ts": 1773810060000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 29192.7, "quote_volume": 3484.28854, "trades": 52, "taker_buy_volume": 27998.3, "taker_buy_quote": 3341.67718}, {"ts": 1773810120000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 100292.3, "quote_volume": 11985.29794, "trades": 36, "taker_buy_volume": 100292.3, "taker_buy_quote": 11985.29794}, {"ts": 1773810180000, "open": 0.1197, "high": 0.1204, "low": 0.1197, "close": 0.1202, "volume": 217245.0, "quote_volume": 26114.76693, "trades": 269, "taker_buy_volume": 157836.7, "taker_buy_quote": 18972.04856}, {"ts": 1773810240000, "open": 0.1202, "high": 0.1202, "low": 0.1197, "close": 0.12, "volume": 234017.6, "quote_volume": 28075.07184, "trades": 248, "taker_buy_volume": 71652.7, "taker_buy_quote": 8594.991}, {"ts": 1773810300000, "open": 0.1201, "high": 0.1204, "low": 0.1201, "close": 0.1204, "volume": 85808.3, "quote_volume": 10321.92432, "trades": 166, "taker_buy_volume": 37108.8, "taker_buy_quote": 4462.02372}, {"ts": 1773810360000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 219724.6, "quote_volume": 26454.84184, "trades": 52, "taker_buy_volume": 25925.2, "taker_buy_quote": 3121.39408}, {"ts": 1773810420000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 8223.0, "quote_volume": 989.82419, "trades": 56, "taker_buy_volume": 4815.9, "taker_buy_quote": 579.83436}, {"ts": 1773810480000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 91128.5, "quote_volume": 10966.19584, "trades": 86, "taker_buy_volume": 45028.2, "taker_buy_quote": 5419.19793}, {"ts": 1773810540000, "open": 0.1205, "high": 0.1208, "low": 0.1205, "close": 0.1206, "volume": 224052.1, "quote_volume": 27029.10961, "trades": 160, "taker_buy_volume": 97398.9, "taker_buy_quote": 11752.69008}, {"ts": 1773810600000, "open": 0.1206, "high": 0.1208, "low": 0.1205, "close": 0.1206, "volume": 291239.2, "quote_volume": 35125.74477, "trades": 224, "taker_buy_volume": 87299.9, "taker_buy_quote": 10528.79368}, {"ts": 1773810660000, "open": 0.1206, "high": 0.121, "low": 0.1206, "close": 0.1208, "volume": 196584.3, "quote_volume": 23755.1252, "trades": 276, "taker_buy_volume": 142033.4, "taker_buy_quote": 17161.07231}, {"ts": 1773810720000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 24708.3, "quote_volume": 2986.349, "trades": 130, "taker_buy_volume": 6926.8, "taker_buy_quote": 837.37896}, {"ts": 1773810780000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 26116.0, "quote_volume": 3157.82019, "trades": 85, "taker_buy_volume": 10946.6, "taker_buy_quote": 1323.78202}, {"ts": 1773810840000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 26240.9, "quote_volume": 3170.00269, "trades": 62, "taker_buy_volume": 6013.1, "taker_buy_quote": 726.48445}, {"ts": 1773810900000, "open": 0.1208, "high": 0.1208, "low": 0.1204, "close": 0.1205, "volume": 38306.6, "quote_volume": 4618.06519, "trades": 93, "taker_buy_volume": 9146.3, "taker_buy_quote": 1102.91325}, {"ts": 1773810960000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 53659.8, "quote_volume": 6459.39651, "trades": 69, "taker_buy_volume": 29282.3, "taker_buy_quote": 3524.5085}, {"ts": 1773811020000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 4977.1, "quote_volume": 598.12683, "trades": 40, "taker_buy_volume": 1765.7, "taker_buy_quote": 212.23714}, {"ts": 1773811080000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 18886.2, "quote_volume": 2267.50776, "trades": 49, "taker_buy_volume": 11185.8, "taker_buy_quote": 1343.41458}, {"ts": 1773811140000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 52554.9, "quote_volume": 6311.85241, "trades": 92, "taker_buy_volume": 33358.4, "taker_buy_quote": 4006.35276}, {"ts": 1773811200000, "open": 0.12, "high": 0.1205, "low": 0.12, "close": 0.1205, "volume": 50273.8, "quote_volume": 6046.48154, "trades": 109, "taker_buy_volume": 27382.3, "taker_buy_quote": 3292.96067}, {"ts": 1773811260000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 20595.4, "quote_volume": 2479.83533, "trades": 32, "taker_buy_volume": 19561.7, "taker_buy_quote": 2355.35477}, {"ts": 1773811320000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 41874.1, "quote_volume": 5043.83975, "trades": 55, "taker_buy_volume": 11641.6, "taker_buy_quote": 1402.8128}, {"ts": 1773811380000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 12389.7, "quote_volume": 1489.35614, "trades": 39, "taker_buy_volume": 10604.2, "taker_buy_quote": 1274.65888}, {"ts": 1773811440000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 1961.7, "quote_volume": 235.81331, "trades": 20, "taker_buy_volume": 169.7, "taker_buy_quote": 20.41491}, {"ts": 1773811500000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 19477.4, "quote_volume": 2339.91167, "trades": 53, "taker_buy_volume": 2575.4, "taker_buy_quote": 309.3737}, {"ts": 1773811560000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 17171.9, "quote_volume": 2063.07457, "trades": 62, "taker_buy_volume": 8511.8, "taker_buy_quote": 1022.94786}, {"ts": 1773811620000, "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.12, "volume": 103325.1, "quote_volume": 12419.89842, "trades": 182, "taker_buy_volume": 60931.9, "taker_buy_quote": 7324.11978}, {"ts": 1773811680000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 14947.6, "quote_volume": 1795.27186, "trades": 91, "taker_buy_volume": 3701.0, "taker_buy_quote": 444.5552}, {"ts": 1773811740000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 6616.2, "quote_volume": 794.66987, "trades": 120, "taker_buy_volume": 642.5, "taker_buy_quote": 77.2285}, {"ts": 1773811800000, "open": 0.1201, "high": 0.1205, "low": 0.1201, "close": 0.1205, "volume": 24280.6, "quote_volume": 2923.78281, "trades": 98, "taker_buy_volume": 15107.8, "taker_buy_quote": 1819.60333}, {"ts": 1773811860000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 63534.5, "quote_volume": 7644.50313, "trades": 66, "taker_buy_volume": 27740.7, "taker_buy_quote": 3337.6894}, {"ts": 1773811920000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 48693.3, "quote_volume": 5859.6965, "trades": 44, "taker_buy_volume": 18925.1, "taker_buy_quote": 2278.58204}, {"ts": 1773811980000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 51782.2, "quote_volume": 6225.43771, "trades": 54, "taker_buy_volume": 13173.2, "taker_buy_quote": 1584.63591}, {"ts": 1773812040000, "open": 0.1202, "high": 0.1202, "low": 0.1198, "close": 0.1198, "volume": 61049.1, "quote_volume": 7325.53819, "trades": 88, "taker_buy_volume": 25859.4, "taker_buy_quote": 3102.63354}, {"ts": 1773812100000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 40090.9, "quote_volume": 4799.38212, "trades": 50, "taker_buy_volume": 12172.0, "taker_buy_quote": 1456.9884}, {"ts": 1773812160000, "open": 0.1197, "high": 0.1199, "low": 0.1196, "close": 0.1199, "volume": 79493.6, "quote_volume": 9515.99425, "trades": 69, "taker_buy_volume": 63957.6, "taker_buy_quote": 7656.09659}, {"ts": 1773812220000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 87510.9, "quote_volume": 10488.46821, "trades": 96, "taker_buy_volume": 45584.1, "taker_buy_quote": 5464.53344}, {"ts": 1773812280000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 9458.7, "quote_volume": 1132.25377, "trades": 44, "taker_buy_volume": 788.5, "taker_buy_quote": 94.4623}, {"ts": 1773812340000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 30790.8, "quote_volume": 3683.94342, "trades": 51, "taker_buy_volume": 12229.4, "taker_buy_quote": 1462.81894}, {"ts": 1773812400000, "open": 0.1197, "high": 0.1197, "low": 0.1191, "close": 0.1191, "volume": 89145.5, "quote_volume": 10633.38325, "trades": 156, "taker_buy_volume": 6982.9, "taker_buy_quote": 832.58958}, {"ts": 1773812460000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 22687.1, "quote_volume": 2702.03373, "trades": 35, "taker_buy_volume": 21319.4, "taker_buy_quote": 2539.17097}, {"ts": 1773812520000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 16976.5, "quote_volume": 2021.84218, "trades": 18, "taker_buy_volume": 6626.5, "taker_buy_quote": 789.21615}, {"ts": 1773812580000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 4518.0, "quote_volume": 538.30313, "trades": 23, "taker_buy_volume": 3479.4, "taker_buy_quote": 414.60587}, {"ts": 1773812640000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 9306.3, "quote_volume": 1109.26712, "trades": 79, "taker_buy_volume": 5916.4, "taker_buy_quote": 705.23488}, {"ts": 1773812700000, "open": 0.1191, "high": 0.1192, "low": 0.1186, "close": 0.1188, "volume": 222668.6, "quote_volume": 26462.77365, "trades": 140, "taker_buy_volume": 36110.8, "taker_buy_quote": 4290.57566}, {"ts": 1773812760000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 66038.5, "quote_volume": 7834.51146, "trades": 109, "taker_buy_volume": 43317.0, "taker_buy_quote": 5139.42714}, {"ts": 1773812820000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 43261.9, "quote_volume": 5135.77708, "trades": 60, "taker_buy_volume": 25138.7, "taker_buy_quote": 2984.77487}, {"ts": 1773812880000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 29624.0, "quote_volume": 3512.49938, "trades": 45, "taker_buy_volume": 19750.7, "taker_buy_quote": 2342.43302}, {"ts": 1773812940000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 48321.8, "quote_volume": 5729.21467, "trades": 56, "taker_buy_volume": 14965.5, "taker_buy_quote": 1774.9083}, {"ts": 1773813000000, "open": 0.1184, "high": 0.1185, "low": 0.1179, "close": 0.1179, "volume": 242032.2, "quote_volume": 28564.65494, "trades": 204, "taker_buy_volume": 89066.7, "taker_buy_quote": 10511.65345}, {"ts": 1773813060000, "open": 0.1179, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 193116.3, "quote_volume": 22758.34323, "trades": 210, "taker_buy_volume": 64263.0, "taker_buy_quote": 7573.49423}, {"ts": 1773813120000, "open": 0.1177, "high": 0.1178, "low": 0.1176, "close": 0.1178, "volume": 56372.5, "quote_volume": 6637.42083, "trades": 66, "taker_buy_volume": 35261.8, "taker_buy_quote": 4151.63785}, {"ts": 1773813180000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 59446.0, "quote_volume": 6990.97758, "trades": 58, "taker_buy_volume": 46396.4, "taker_buy_quote": 5456.25259}, {"ts": 1773813240000, "open": 0.1176, "high": 0.1177, "low": 0.1173, "close": 0.1174, "volume": 178371.1, "quote_volume": 20962.22582, "trades": 203, "taker_buy_volume": 45869.0, "taker_buy_quote": 5387.12762}, {"ts": 1773813300000, "open": 0.1173, "high": 0.1173, "low": 0.1169, "close": 0.117, "volume": 95984.6, "quote_volume": 11237.56987, "trades": 236, "taker_buy_volume": 25614.5, "taker_buy_quote": 2999.39391}, {"ts": 1773813360000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 97055.2, "quote_volume": 11364.68371, "trades": 61, "taker_buy_volume": 55508.4, "taker_buy_quote": 6499.73119}, {"ts": 1773813420000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.117, "volume": 326784.4, "quote_volume": 38183.96842, "trades": 138, "taker_buy_volume": 233426.7, "taker_buy_quote": 27271.64034}, {"ts": 1773813480000, "open": 0.1171, "high": 0.1174, "low": 0.1171, "close": 0.1174, "volume": 182931.1, "quote_volume": 21467.02509, "trades": 167, "taker_buy_volume": 140833.3, "taker_buy_quote": 16526.26131}, {"ts": 1773813540000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 20160.2, "quote_volume": 2366.79424, "trades": 63, "taker_buy_volume": 1810.9, "taker_buy_quote": 212.59966}, {"ts": 1773813600000, "open": 0.1174, "high": 0.1182, "low": 0.1174, "close": 0.1182, "volume": 68499.0, "quote_volume": 8076.44196, "trades": 104, "taker_buy_volume": 62872.5, "taker_buy_quote": 7411.45741}, {"ts": 1773813660000, "open": 0.1182, "high": 0.1182, "low": 0.1179, "close": 0.118, "volume": 75670.1, "quote_volume": 8933.24976, "trades": 72, "taker_buy_volume": 17774.4, "taker_buy_quote": 2095.9156}, {"ts": 1773813720000, "open": 0.118, "high": 0.1182, "low": 0.1179, "close": 0.118, "volume": 27013.4, "quote_volume": 3189.65128, "trades": 52, "taker_buy_volume": 23362.7, "taker_buy_quote": 2758.72545}, {"ts": 1773813780000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 101318.8, "quote_volume": 11940.5805, "trades": 82, "taker_buy_volume": 2747.2, "taker_buy_quote": 323.89488}, {"ts": 1773813840000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 35233.7, "quote_volume": 4146.95223, "trades": 45, "taker_buy_volume": 17524.0, "taker_buy_quote": 2062.5748}, {"ts": 1773813900000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 30411.2, "quote_volume": 3579.39824, "trades": 41, "taker_buy_volume": 24873.8, "taker_buy_quote": 2927.64626}, {"ts": 1773813960000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 3394.7, "quote_volume": 399.21672, "trades": 33, "taker_buy_volume": 1725.5, "taker_buy_quote": 202.9188}, {"ts": 1773814020000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 27809.2, "quote_volume": 3265.19659, "trades": 63, "taker_buy_volume": 11042.4, "taker_buy_quote": 1296.38699}, {"ts": 1773814080000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 1247.3, "quote_volume": 146.55218, "trades": 3, "taker_buy_volume": 1191.6, "taker_buy_quote": 140.013}, {"ts": 1773814140000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 47908.0, "quote_volume": 5622.77825, "trades": 60, "taker_buy_volume": 44654.8, "taker_buy_quote": 5240.89772}, {"ts": 1773814200000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 99705.2, "quote_volume": 11700.83463, "trades": 174, "taker_buy_volume": 55592.3, "taker_buy_quote": 6524.88694}, {"ts": 1773814260000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 31610.7, "quote_volume": 3717.69436, "trades": 60, "taker_buy_volume": 7853.5, "taker_buy_quote": 923.84764}, {"ts": 1773814320000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1176, "volume": 75219.4, "quote_volume": 8848.29464, "trades": 101, "taker_buy_volume": 20861.7, "taker_buy_quote": 2454.52822}, {"ts": 1773814380000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 30294.6, "quote_volume": 3558.93247, "trades": 32, "taker_buy_volume": 6101.4, "taker_buy_quote": 717.03531}, {"ts": 1773814440000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 301.6, "quote_volume": 35.42488, "trades": 4, "taker_buy_volume": 170.4, "taker_buy_quote": 20.022}, {"ts": 1773814500000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 32754.9, "quote_volume": 3851.59402, "trades": 50, "taker_buy_volume": 23258.2, "taker_buy_quote": 2734.81604}, {"ts": 1773814560000, "open": 0.1176, "high": 0.1176, "low": 0.1172, "close": 0.1174, "volume": 25771.9, "quote_volume": 3022.95962, "trades": 93, "taker_buy_volume": 8685.0, "taker_buy_quote": 1019.03954}, {"ts": 1773814620000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 58475.3, "quote_volume": 6865.18794, "trades": 151, "taker_buy_volume": 50665.0, "taker_buy_quote": 5948.26711}, {"ts": 1773814680000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 14733.2, "quote_volume": 1731.1422, "trades": 33, "taker_buy_volume": 5358.1, "taker_buy_quote": 629.57675}, {"ts": 1773814740000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 5758.5, "quote_volume": 676.81095, "trades": 18, "taker_buy_volume": 2403.7, "taker_buy_quote": 282.62195}, {"ts": 1773814800000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 75607.8, "quote_volume": 8879.61138, "trades": 78, "taker_buy_volume": 38604.3, "taker_buy_quote": 4533.4624}, {"ts": 1773814860000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 6124.3, "quote_volume": 719.97925, "trades": 21, "taker_buy_volume": 6124.3, "taker_buy_quote": 719.97925}, {"ts": 1773814920000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 11924.3, "quote_volume": 1402.4266, "trades": 43, "taker_buy_volume": 6840.5, "taker_buy_quote": 804.59329}, {"ts": 1773814980000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 29588.5, "quote_volume": 3482.54092, "trades": 32, "taker_buy_volume": 29030.0, "taker_buy_quote": 3416.831}, {"ts": 1773815040000, "open": 0.1177, "high": 0.118, "low": 0.1177, "close": 0.1179, "volume": 57275.8, "quote_volume": 6752.14782, "trades": 94, "taker_buy_volume": 46881.8, "taker_buy_quote": 5528.2885}, {"ts": 1773815100000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 54087.0, "quote_volume": 6376.58725, "trades": 81, "taker_buy_volume": 40021.8, "taker_buy_quote": 4718.36176}, {"ts": 1773815160000, "open": 0.1179, "high": 0.1181, "low": 0.1178, "close": 0.118, "volume": 179273.2, "quote_volume": 21147.65393, "trades": 109, "taker_buy_volume": 155637.3, "taker_buy_quote": 18362.74441}, {"ts": 1773815220000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 47682.4, "quote_volume": 5617.57785, "trades": 42, "taker_buy_volume": 29982.4, "taker_buy_quote": 3532.48602}, {"ts": 1773815280000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 25866.5, "quote_volume": 3047.38002, "trades": 50, "taker_buy_volume": 25754.5, "taker_buy_quote": 3034.17522}, {"ts": 1773815340000, "open": 0.1179, "high": 0.1181, "low": 0.1178, "close": 0.1181, "volume": 20255.7, "quote_volume": 2389.4849, "trades": 46, "taker_buy_volume": 13363.7, "taker_buy_quote": 1576.96505}, {"ts": 1773815400000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 32691.7, "quote_volume": 3861.16226, "trades": 50, "taker_buy_volume": 7958.3, "taker_buy_quote": 940.38172}, {"ts": 1773815460000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 69950.6, "quote_volume": 8254.1708, "trades": 80, "taker_buy_volume": 24430.7, "taker_buy_quote": 2882.8226}, {"ts": 1773815520000, "open": 0.118, "high": 0.1184, "low": 0.118, "close": 0.1182, "volume": 88543.4, "quote_volume": 10468.74714, "trades": 95, "taker_buy_volume": 45476.5, "taker_buy_quote": 5374.04078}, {"ts": 1773815580000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 2624.3, "quote_volume": 310.18766, "trades": 12, "taker_buy_volume": 80.4, "taker_buy_quote": 9.50328}, {"ts": 1773815640000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 2910.1, "quote_volume": 343.97382, "trades": 17, "taker_buy_volume": 2299.2, "taker_buy_quote": 271.76544}, {"ts": 1773815700000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 5812.7, "quote_volume": 687.06114, "trades": 9, "taker_buy_volume": 5625.4, "taker_buy_quote": 664.92228}, {"ts": 1773815760000, "open": 0.1183, "high": 0.1183, "low": 0.118, "close": 0.118, "volume": 23947.6, "quote_volume": 2829.21192, "trades": 32, "taker_buy_volume": 16372.4, "taker_buy_quote": 1934.33888}, {"ts": 1773815820000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 6343.4, "quote_volume": 749.20633, "trades": 29, "taker_buy_volume": 4946.5, "taker_buy_quote": 584.23244}, {"ts": 1773815880000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 6973.2, "quote_volume": 823.51606, "trades": 55, "taker_buy_volume": 4098.0, "taker_buy_quote": 484.03051}, {"ts": 1773815940000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 10562.3, "quote_volume": 1246.29994, "trades": 67, "taker_buy_volume": 3931.3, "taker_buy_quote": 463.92074}, {"ts": 1773816000000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 12810.6, "quote_volume": 1512.92798, "trades": 49, "taker_buy_volume": 5277.9, "taker_buy_quote": 623.3708}, {"ts": 1773816060000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 47473.2, "quote_volume": 5601.68962, "trades": 55, "taker_buy_volume": 22563.0, "taker_buy_quote": 2662.47343}, {"ts": 1773816120000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 54897.3, "quote_volume": 6465.05103, "trades": 86, "taker_buy_volume": 19075.4, "taker_buy_quote": 2247.06292}, {"ts": 1773816180000, "open": 0.1179, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 41625.9, "quote_volume": 4909.54113, "trades": 78, "taker_buy_volume": 14749.4, "taker_buy_quote": 1739.48074}, {"ts": 1773816240000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.118, "volume": 18846.5, "quote_volume": 2223.39874, "trades": 52, "taker_buy_volume": 16567.1, "taker_buy_quote": 1954.68557}, {"ts": 1773816300000, "open": 0.118, "high": 0.1183, "low": 0.118, "close": 0.118, "volume": 58906.6, "quote_volume": 6957.54943, "trades": 95, "taker_buy_volume": 54090.0, "taker_buy_quote": 6388.82655}, {"ts": 1773816360000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 29330.4, "quote_volume": 3458.17455, "trades": 57, "taker_buy_volume": 15801.5, "taker_buy_quote": 1863.11724}, {"ts": 1773816420000, "open": 0.118, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 36414.4, "quote_volume": 4300.24193, "trades": 71, "taker_buy_volume": 18904.5, "taker_buy_quote": 2232.39078}, {"ts": 1773816480000, "open": 0.1181, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 24965.3, "quote_volume": 2951.23278, "trades": 211, "taker_buy_volume": 11038.1, "taker_buy_quote": 1305.05135}, {"ts": 1773816540000, "open": 0.1181, "high": 0.1182, "low": 0.1179, "close": 0.1179, "volume": 46613.7, "quote_volume": 5502.01793, "trades": 67, "taker_buy_volume": 23947.8, "taker_buy_quote": 2827.17977}, {"ts": 1773816600000, "open": 0.118, "high": 0.1182, "low": 0.1179, "close": 0.118, "volume": 49821.2, "quote_volume": 5883.27493, "trades": 81, "taker_buy_volume": 34348.2, "taker_buy_quote": 4056.35483}, {"ts": 1773816660000, "open": 0.118, "high": 0.1183, "low": 0.118, "close": 0.1183, "volume": 71652.6, "quote_volume": 8473.07248, "trades": 72, "taker_buy_volume": 25774.6, "taker_buy_quote": 3047.00954}, {"ts": 1773816720000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 2676.4, "quote_volume": 316.30636, "trades": 26, "taker_buy_volume": 842.9, "taker_buy_quote": 99.63078}, {"ts": 1773816780000, "open": 0.1181, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 99773.6, "quote_volume": 11793.53788, "trades": 89, "taker_buy_volume": 56939.4, "taker_buy_quote": 6730.16184}, {"ts": 1773816840000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 3479.3, "quote_volume": 411.60669, "trades": 25, "taker_buy_volume": 2367.1, "taker_buy_quote": 280.03343}, {"ts": 1773816900000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 131047.1, "quote_volume": 15502.85351, "trades": 108, "taker_buy_volume": 65777.3, "taker_buy_quote": 7781.45459}, {"ts": 1773816960000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 888.2, "quote_volume": 104.98704, "trades": 10, "taker_buy_volume": 64.0, "taker_buy_quote": 7.5712}, {"ts": 1773817020000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 71429.7, "quote_volume": 8430.23834, "trades": 46, "taker_buy_volume": 5402.3, "taker_buy_quote": 638.00401}, {"ts": 1773817080000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 25785.2, "quote_volume": 3041.78694, "trades": 44, "taker_buy_volume": 24840.7, "taker_buy_quote": 2930.33594}, {"ts": 1773817140000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 64541.0, "quote_volume": 7625.69443, "trades": 46, "taker_buy_volume": 32601.9, "taker_buy_quote": 3851.36934}, {"ts": 1773817200000, "open": 0.1181, "high": 0.1181, "low": 0.1176, "close": 0.118, "volume": 240938.8, "quote_volume": 28401.28804, "trades": 182, "taker_buy_volume": 127668.7, "taker_buy_quote": 15046.69079}, {"ts": 1773817260000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 11682.0, "quote_volume": 1377.3078, "trades": 24, "taker_buy_volume": 3879.9, "taker_buy_quote": 457.44021}, {"ts": 1773817320000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 43344.2, "quote_volume": 5112.54179, "trades": 104, "taker_buy_volume": 21451.1, "taker_buy_quote": 2531.05947}, {"ts": 1773817380000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.118, "volume": 18491.5, "quote_volume": 2182.5323, "trades": 40, "taker_buy_volume": 9558.0, "taker_buy_quote": 1128.35595}, {"ts": 1773817440000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 23417.1, "quote_volume": 2761.57554, "trades": 63, "taker_buy_volume": 22733.5, "taker_buy_quote": 2680.95572}, {"ts": 1773817500000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 47161.2, "quote_volume": 5566.88251, "trades": 64, "taker_buy_volume": 36039.0, "taker_buy_quote": 4253.9893}, {"ts": 1773817560000, "open": 0.1179, "high": 0.1181, "low": 0.1177, "close": 0.1181, "volume": 32560.7, "quote_volume": 3837.84973, "trades": 77, "taker_buy_volume": 29782.2, "taker_buy_quote": 3510.66836}, {"ts": 1773817620000, "open": 0.118, "high": 0.1181, "low": 0.118, "close": 0.118, "volume": 12677.6, "quote_volume": 1497.20732, "trades": 26, "taker_buy_volume": 2918.2, "taker_buy_quote": 344.63942}, {"ts": 1773817680000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 14978.5, "quote_volume": 1767.45983, "trades": 21, "taker_buy_volume": 355.6, "taker_buy_quote": 41.98163}, {"ts": 1773817740000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 46684.1, "quote_volume": 5500.61099, "trades": 42, "taker_buy_volume": 27302.0, "taker_buy_quote": 3218.46963}, {"ts": 1773817800000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 105405.6, "quote_volume": 12427.11607, "trades": 47, "taker_buy_volume": 104558.2, "taker_buy_quote": 12327.21321}, {"ts": 1773817860000, "open": 0.1179, "high": 0.1182, "low": 0.1179, "close": 0.1182, "volume": 252775.3, "quote_volume": 29835.56402, "trades": 168, "taker_buy_volume": 187235.9, "taker_buy_quote": 22093.09437}, {"ts": 1773817920000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 31324.8, "quote_volume": 3702.98232, "trades": 60, "taker_buy_volume": 23415.8, "taker_buy_quote": 2767.9928}, {"ts": 1773817980000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 67829.0, "quote_volume": 8011.40635, "trades": 159, "taker_buy_volume": 12248.1, "taker_buy_quote": 1447.06857}, {"ts": 1773818040000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 14120.1, "quote_volume": 1667.53683, "trades": 46, "taker_buy_volume": 7796.0, "taker_buy_quote": 920.7076}, {"ts": 1773818100000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 61245.3, "quote_volume": 7235.23918, "trades": 200, "taker_buy_volume": 28419.8, "taker_buy_quote": 3356.58002}, {"ts": 1773818160000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 40236.7, "quote_volume": 4747.94304, "trades": 72, "taker_buy_volume": 37749.0, "taker_buy_quote": 4454.40237}, {"ts": 1773818220000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 36262.9, "quote_volume": 4278.95215, "trades": 107, "taker_buy_volume": 14632.4, "taker_buy_quote": 1726.67025}, {"ts": 1773818280000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 5441.0, "quote_volume": 642.03448, "trades": 27, "taker_buy_volume": 3831.1, "taker_buy_quote": 452.10423}, {"ts": 1773818340000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 8062.5, "quote_volume": 950.96773, "trades": 54, "taker_buy_volume": 1366.9, "taker_buy_quote": 161.26263}, {"ts": 1773818400000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 4571.5, "quote_volume": 538.70988, "trades": 26, "taker_buy_volume": 1238.5, "taker_buy_quote": 146.01915}, {"ts": 1773818460000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 6297.7, "quote_volume": 742.47707, "trades": 24, "taker_buy_volume": 5177.2, "taker_buy_quote": 610.39188}, {"ts": 1773818520000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 12968.9, "quote_volume": 1529.00738, "trades": 59, "taker_buy_volume": 11987.1, "taker_buy_quote": 1413.27909}, {"ts": 1773818580000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 19063.1, "quote_volume": 2247.47915, "trades": 130, "taker_buy_volume": 16245.6, "taker_buy_quote": 1915.37419}, {"ts": 1773818640000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 6126.2, "quote_volume": 722.22122, "trades": 19, "taker_buy_volume": 4399.0, "taker_buy_quote": 518.6421}, {"ts": 1773818700000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 5752.5, "quote_volume": 678.21051, "trades": 21, "taker_buy_volume": 5129.2, "taker_buy_quote": 604.73268}, {"ts": 1773818760000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1179, "volume": 49317.9, "quote_volume": 5808.56225, "trades": 120, "taker_buy_volume": 15465.7, "taker_buy_quote": 1822.03386}, {"ts": 1773818820000, "open": 0.1179, "high": 0.1179, "low": 0.1174, "close": 0.1174, "volume": 158760.1, "quote_volume": 18663.90873, "trades": 173, "taker_buy_volume": 24075.9, "taker_buy_quote": 2832.21954}, {"ts": 1773818880000, "open": 0.1173, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 15693.9, "quote_volume": 1839.54846, "trades": 62, "taker_buy_volume": 6783.8, "taker_buy_quote": 795.09636}, {"ts": 1773818940000, "open": 0.1172, "high": 0.1175, "low": 0.1172, "close": 0.1175, "volume": 163506.9, "quote_volume": 19201.95334, "trades": 100, "taker_buy_volume": 149042.1, "taker_buy_quote": 17503.81574}, {"ts": 1773819000000, "open": 0.1175, "high": 0.1179, "low": 0.1175, "close": 0.1178, "volume": 83873.0, "quote_volume": 9869.23269, "trades": 95, "taker_buy_volume": 55524.1, "taker_buy_quote": 6535.25615}, {"ts": 1773819060000, "open": 0.1179, "high": 0.118, "low": 0.1178, "close": 0.118, "volume": 36361.4, "quote_volume": 4288.4811, "trades": 54, "taker_buy_volume": 34841.2, "taker_buy_quote": 4109.26518}, {"ts": 1773819120000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 4346.7, "quote_volume": 512.90139, "trades": 32, "taker_buy_volume": 3762.4, "taker_buy_quote": 443.9632}, {"ts": 1773819180000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 17443.6, "quote_volume": 2056.60044, "trades": 12, "taker_buy_volume": 16963.5, "taker_buy_quote": 1999.99665}, {"ts": 1773819240000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 50735.4, "quote_volume": 5981.55836, "trades": 74, "taker_buy_volume": 10558.1, "taker_buy_quote": 1244.79999}, {"ts": 1773819300000, "open": 0.1179, "high": 0.1181, "low": 0.1177, "close": 0.1181, "volume": 88445.4, "quote_volume": 10432.7446, "trades": 146, "taker_buy_volume": 48107.8, "taker_buy_quote": 5675.19849}, {"ts": 1773819360000, "open": 0.118, "high": 0.1182, "low": 0.1179, "close": 0.1181, "volume": 10704.9, "quote_volume": 1263.57949, "trades": 53, "taker_buy_volume": 6287.5, "taker_buy_quote": 742.18483}, {"ts": 1773819420000, "open": 0.1182, "high": 0.1184, "low": 0.1181, "close": 0.1181, "volume": 20848.4, "quote_volume": 2465.82234, "trades": 79, "taker_buy_volume": 6857.1, "taker_buy_quote": 810.95309}, {"ts": 1773819480000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 4667.9, "quote_volume": 551.29313, "trades": 36, "taker_buy_volume": 581.5, "taker_buy_quote": 68.72652}, {"ts": 1773819540000, "open": 0.118, "high": 0.1181, "low": 0.1178, "close": 0.1179, "volume": 14664.9, "quote_volume": 1729.37692, "trades": 32, "taker_buy_volume": 10155.2, "taker_buy_quote": 1197.32508}, {"ts": 1773819600000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 22237.7, "quote_volume": 2621.8099, "trades": 42, "taker_buy_volume": 2691.0, "taker_buy_quote": 317.28624}, {"ts": 1773819660000, "open": 0.1179, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 6332.1, "quote_volume": 746.54586, "trades": 36, "taker_buy_volume": 1511.2, "taker_buy_quote": 178.17488}, {"ts": 1773819720000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 3086.8, "quote_volume": 363.93372, "trades": 63, "taker_buy_volume": 2719.2, "taker_buy_quote": 320.59368}, {"ts": 1773819780000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 52324.2, "quote_volume": 6174.19552, "trades": 87, "taker_buy_volume": 30276.0, "taker_buy_quote": 3572.62962}, {"ts": 1773819840000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 24928.6, "quote_volume": 2939.49539, "trades": 95, "taker_buy_volume": 4134.5, "taker_buy_quote": 487.871}, {"ts": 1773819900000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 47391.4, "quote_volume": 5590.95825, "trades": 109, "taker_buy_volume": 26063.5, "taker_buy_quote": 3074.43203}, {"ts": 1773819960000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 4499.6, "quote_volume": 530.9528, "trades": 43, "taker_buy_volume": 3138.1, "taker_buy_quote": 370.2958}, {"ts": 1773820020000, "open": 0.1179, "high": 0.118, "low": 0.1178, "close": 0.118, "volume": 55091.3, "quote_volume": 6493.6383, "trades": 73, "taker_buy_volume": 37619.0, "taker_buy_quote": 4433.84043}, {"ts": 1773820080000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 17506.8, "quote_volume": 2067.54964, "trades": 29, "taker_buy_volume": 16301.5, "taker_buy_quote": 1925.21451}, {"ts": 1773820140000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 20620.1, "quote_volume": 2437.16694, "trades": 43, "taker_buy_volume": 8444.3, "taker_buy_quote": 997.98738}, {"ts": 1773820200000, "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 8043.9, "quote_volume": 950.79058, "trades": 23, "taker_buy_volume": 7891.1, "taker_buy_quote": 932.73422}, {"ts": 1773820260000, "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1186, "volume": 162416.5, "quote_volume": 19256.07869, "trades": 203, "taker_buy_volume": 81569.4, "taker_buy_quote": 9667.68834}, {"ts": 1773820320000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 77045.2, "quote_volume": 9144.03008, "trades": 74, "taker_buy_volume": 45576.2, "taker_buy_quote": 5409.86917}, {"ts": 1773820380000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 28573.5, "quote_volume": 3388.81292, "trades": 57, "taker_buy_volume": 9129.6, "taker_buy_quote": 1082.80848}, {"ts": 1773820440000, "open": 0.1186, "high": 0.1187, "low": 0.1184, "close": 0.1185, "volume": 21585.2, "quote_volume": 2559.66512, "trades": 61, "taker_buy_volume": 14658.4, "taker_buy_quote": 1738.68473}, {"ts": 1773820500000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 7784.9, "quote_volume": 921.0701, "trades": 33, "taker_buy_volume": 5368.2, "taker_buy_quote": 635.06632}, {"ts": 1773820560000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 13023.2, "quote_volume": 1541.93522, "trades": 17, "taker_buy_volume": 12906.6, "taker_buy_quote": 1528.14144}, {"ts": 1773820620000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 26234.6, "quote_volume": 3111.14778, "trades": 77, "taker_buy_volume": 13898.7, "taker_buy_quote": 1648.11004}, {"ts": 1773820680000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 2085.7, "quote_volume": 247.35885, "trades": 13, "taker_buy_volume": 230.1, "taker_buy_quote": 27.29563}, {"ts": 1773820740000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 34007.7, "quote_volume": 4030.07112, "trades": 40, "taker_buy_volume": 9057.2, "taker_buy_quote": 1073.43687}, {"ts": 1773820800000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 58096.2, "quote_volume": 6895.64157, "trades": 70, "taker_buy_volume": 27824.2, "taker_buy_quote": 3302.35517}, {"ts": 1773820860000, "open": 0.1187, "high": 0.1192, "low": 0.1187, "close": 0.119, "volume": 239102.9, "quote_volume": 28426.8576, "trades": 188, "taker_buy_volume": 123138.1, "taker_buy_quote": 14638.65721}, {"ts": 1773820920000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 39245.1, "quote_volume": 4674.1103, "trades": 51, "taker_buy_volume": 25138.3, "taker_buy_quote": 2993.99042}, {"ts": 1773820980000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 58315.9, "quote_volume": 6945.42369, "trades": 57, "taker_buy_volume": 8091.9, "taker_buy_quote": 963.74529}, {"ts": 1773821040000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 30611.2, "quote_volume": 3648.86025, "trades": 41, "taker_buy_volume": 19203.9, "taker_buy_quote": 2289.11009}, {"ts": 1773821100000, "open": 0.1193, "high": 0.12, "low": 0.1193, "close": 0.1198, "volume": 319174.2, "quote_volume": 38227.13521, "trades": 375, "taker_buy_volume": 206116.2, "taker_buy_quote": 24694.88364}, {"ts": 1773821160000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 133823.1, "quote_volume": 16060.50475, "trades": 160, "taker_buy_volume": 43778.8, "taker_buy_quote": 5251.22163}, {"ts": 1773821220000, "open": 0.1199, "high": 0.12, "low": 0.1196, "close": 0.1196, "volume": 67811.7, "quote_volume": 8119.5585, "trades": 99, "taker_buy_volume": 28067.3, "taker_buy_quote": 3359.18316}, {"ts": 1773821280000, "open": 0.1196, "high": 0.12, "low": 0.1195, "close": 0.1199, "volume": 64440.2, "quote_volume": 7712.78338, "trades": 104, "taker_buy_volume": 45598.6, "taker_buy_quote": 5459.10416}, {"ts": 1773821340000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 38961.2, "quote_volume": 4671.46872, "trades": 35, "taker_buy_volume": 5665.2, "taker_buy_quote": 679.28292}, {"ts": 1773821400000, "open": 0.1198, "high": 0.1199, "low": 0.1196, "close": 0.1198, "volume": 44841.1, "quote_volume": 5369.22227, "trades": 81, "taker_buy_volume": 15205.6, "taker_buy_quote": 1820.7801}, {"ts": 1773821460000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 32021.8, "quote_volume": 3836.57119, "trades": 114, "taker_buy_volume": 28445.6, "taker_buy_quote": 3408.15772}, {"ts": 1773821520000, "open": 0.1198, "high": 0.12, "low": 0.1196, "close": 0.12, "volume": 29944.4, "quote_volume": 3584.65133, "trades": 148, "taker_buy_volume": 11387.3, "taker_buy_quote": 1364.60511}, {"ts": 1773821580000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 72386.3, "quote_volume": 8693.77708, "trades": 104, "taker_buy_volume": 27383.4, "taker_buy_quote": 3288.94263}, {"ts": 1773821640000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 46660.1, "quote_volume": 5599.00668, "trades": 65, "taker_buy_volume": 41690.5, "taker_buy_quote": 5002.8736}, {"ts": 1773821700000, "open": 0.1201, "high": 0.1216, "low": 0.1199, "close": 0.1215, "volume": 1043705.1, "quote_volume": 126239.95729, "trades": 768, "taker_buy_volume": 751689.3, "taker_buy_quote": 90906.65399}, {"ts": 1773821760000, "open": 0.1215, "high": 0.1215, "low": 0.121, "close": 0.1212, "volume": 444273.7, "quote_volume": 53886.01739, "trades": 454, "taker_buy_volume": 174292.6, "taker_buy_quote": 21133.33271}, {"ts": 1773821820000, "open": 0.1212, "high": 0.1216, "low": 0.121, "close": 0.1211, "volume": 166070.3, "quote_volume": 20136.85766, "trades": 194, "taker_buy_volume": 45058.1, "taker_buy_quote": 5465.30673}, {"ts": 1773821880000, "open": 0.1212, "high": 0.1212, "low": 0.1205, "close": 0.1205, "volume": 129076.6, "quote_volume": 15588.86388, "trades": 186, "taker_buy_volume": 45546.9, "taker_buy_quote": 5500.46275}, {"ts": 1773821940000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 69950.1, "quote_volume": 8425.1891, "trades": 86, "taker_buy_volume": 43046.0, "taker_buy_quote": 5185.63677}, {"ts": 1773822000000, "open": 0.1206, "high": 0.1206, "low": 0.1201, "close": 0.1205, "volume": 230817.7, "quote_volume": 27791.09413, "trades": 246, "taker_buy_volume": 140746.3, "taker_buy_quote": 16944.24265}, {"ts": 1773822060000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 55873.9, "quote_volume": 6732.05591, "trades": 130, "taker_buy_volume": 21554.8, "taker_buy_quote": 2597.09316}, {"ts": 1773822120000, "open": 0.1205, "high": 0.1205, "low": 0.1198, "close": 0.1199, "volume": 81773.9, "quote_volume": 9824.4823, "trades": 151, "taker_buy_volume": 30932.6, "taker_buy_quote": 3715.41933}, {"ts": 1773822180000, "open": 0.12, "high": 0.12, "low": 0.1196, "close": 0.1196, "volume": 76225.9, "quote_volume": 9134.74053, "trades": 102, "taker_buy_volume": 34344.8, "taker_buy_quote": 4115.4257}, {"ts": 1773822240000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 10377.3, "quote_volume": 1241.35529, "trades": 36, "taker_buy_volume": 7386.2, "taker_buy_quote": 883.66295}, {"ts": 1773822300000, "open": 0.1196, "high": 0.1199, "low": 0.1194, "close": 0.1194, "volume": 293622.5, "quote_volume": 35176.96052, "trades": 229, "taker_buy_volume": 206121.5, "taker_buy_quote": 24696.5615}, {"ts": 1773822360000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 23738.0, "quote_volume": 2836.97496, "trades": 45, "taker_buy_volume": 14220.5, "taker_buy_quote": 1699.63371}, {"ts": 1773822420000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 5949.2, "quote_volume": 711.21623, "trades": 36, "taker_buy_volume": 2868.3, "taker_buy_quote": 343.04868}, {"ts": 1773822480000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 52871.4, "quote_volume": 6318.06792, "trades": 44, "taker_buy_volume": 6961.2, "taker_buy_quote": 831.8634}, {"ts": 1773822540000, "open": 0.1195, "high": 0.1196, "low": 0.1193, "close": 0.1194, "volume": 88085.1, "quote_volume": 10519.04676, "trades": 100, "taker_buy_volume": 43870.3, "taker_buy_quote": 5239.46392}, {"ts": 1773822600000, "open": 0.1193, "high": 0.1193, "low": 0.119, "close": 0.1191, "volume": 106271.1, "quote_volume": 12656.26337, "trades": 120, "taker_buy_volume": 43143.3, "taker_buy_quote": 5138.77799}, {"ts": 1773822660000, "open": 0.1192, "high": 0.1192, "low": 0.1189, "close": 0.119, "volume": 33433.3, "quote_volume": 3983.99684, "trades": 58, "taker_buy_volume": 9365.5, "taker_buy_quote": 1116.3248}, {"ts": 1773822720000, "open": 0.1189, "high": 0.1189, "low": 0.1183, "close": 0.1185, "volume": 250760.2, "quote_volume": 29727.64455, "trades": 271, "taker_buy_volume": 72257.9, "taker_buy_quote": 8566.75973}, {"ts": 1773822780000, "open": 0.1185, "high": 0.1188, "low": 0.1185, "close": 0.1188, "volume": 78188.9, "quote_volume": 9270.12986, "trades": 140, "taker_buy_volume": 52401.8, "taker_buy_quote": 6212.24989}, {"ts": 1773822840000, "open": 0.1187, "high": 0.1188, "low": 0.1185, "close": 0.1187, "volume": 84002.1, "quote_volume": 9967.47668, "trades": 112, "taker_buy_volume": 23582.0, "taker_buy_quote": 2797.87772}, {"ts": 1773822900000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 58026.7, "quote_volume": 6881.81704, "trades": 106, "taker_buy_volume": 16870.4, "taker_buy_quote": 2000.91582}, {"ts": 1773822960000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 22777.7, "quote_volume": 2699.8481, "trades": 61, "taker_buy_volume": 14841.2, "taker_buy_quote": 1759.48935}, {"ts": 1773823020000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 36157.4, "quote_volume": 4287.99217, "trades": 124, "taker_buy_volume": 21611.2, "taker_buy_quote": 2563.01166}, {"ts": 1773823080000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 61166.3, "quote_volume": 7250.58112, "trades": 64, "taker_buy_volume": 38564.3, "taker_buy_quote": 4571.49337}, {"ts": 1773823140000, "open": 0.1185, "high": 0.1188, "low": 0.1184, "close": 0.1188, "volume": 139870.6, "quote_volume": 16593.09134, "trades": 201, "taker_buy_volume": 80168.4, "taker_buy_quote": 9511.25832}, {"ts": 1773823200000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 46991.7, "quote_volume": 5578.44086, "trades": 84, "taker_buy_volume": 25448.7, "taker_buy_quote": 3021.36048}, {"ts": 1773823260000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 10767.4, "quote_volume": 1277.76863, "trades": 30, "taker_buy_volume": 118.8, "taker_buy_quote": 14.10156}, {"ts": 1773823320000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 2910.3, "quote_volume": 345.28081, "trades": 14, "taker_buy_volume": 1192.3, "taker_buy_quote": 141.52601}, {"ts": 1773823380000, "open": 0.1187, "high": 0.1188, "low": 0.1185, "close": 0.1185, "volume": 49376.6, "quote_volume": 5860.68543, "trades": 59, "taker_buy_volume": 26936.2, "taker_buy_quote": 3197.28938}, {"ts": 1773823440000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 18301.0, "quote_volume": 2170.32339, "trades": 44, "taker_buy_volume": 15159.8, "taker_buy_quote": 1797.95228}, {"ts": 1773823500000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 6717.6, "quote_volume": 797.096, "trades": 15, "taker_buy_volume": 3886.4, "taker_buy_quote": 461.31568}, {"ts": 1773823560000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 72157.9, "quote_volume": 8567.30062, "trades": 77, "taker_buy_volume": 13968.1, "taker_buy_quote": 1658.62972}, {"ts": 1773823620000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 15346.7, "quote_volume": 1820.17549, "trades": 34, "taker_buy_volume": 12841.0, "taker_buy_quote": 1522.9426}, {"ts": 1773823680000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 24829.4, "quote_volume": 2948.48621, "trades": 80, "taker_buy_volume": 19269.8, "taker_buy_quote": 2288.21989}, {"ts": 1773823740000, "open": 0.1188, "high": 0.119, "low": 0.1187, "close": 0.1189, "volume": 32953.3, "quote_volume": 3917.46837, "trades": 53, "taker_buy_volume": 13084.8, "taker_buy_quote": 1555.596}, {"ts": 1773823800000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1187, "volume": 42269.5, "quote_volume": 5018.21045, "trades": 65, "taker_buy_volume": 30083.5, "taker_buy_quote": 3570.91145}, {"ts": 1773823860000, "open": 0.1188, "high": 0.1191, "low": 0.1188, "close": 0.1189, "volume": 94881.4, "quote_volume": 11285.79397, "trades": 108, "taker_buy_volume": 42739.0, "taker_buy_quote": 5085.20618}, {"ts": 1773823920000, "open": 0.1189, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 14169.5, "quote_volume": 1683.68961, "trades": 68, "taker_buy_volume": 2568.8, "taker_buy_quote": 305.25327}, {"ts": 1773823980000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1188, "volume": 32671.8, "quote_volume": 3881.33743, "trades": 66, "taker_buy_volume": 12269.7, "taker_buy_quote": 1457.64586}, {"ts": 1773824040000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 9754.6, "quote_volume": 1158.09255, "trades": 36, "taker_buy_volume": 5627.3, "taker_buy_quote": 668.06252}, {"ts": 1773824100000, "open": 0.1186, "high": 0.1186, "low": 0.118, "close": 0.1182, "volume": 421457.9, "quote_volume": 49811.06259, "trades": 316, "taker_buy_volume": 195094.2, "taker_buy_quote": 23051.64387}, {"ts": 1773824160000, "open": 0.1182, "high": 0.1183, "low": 0.118, "close": 0.118, "volume": 32753.6, "quote_volume": 3870.03325, "trades": 67, "taker_buy_volume": 8260.0, "taker_buy_quote": 976.11532}, {"ts": 1773824220000, "open": 0.1181, "high": 0.1184, "low": 0.118, "close": 0.1183, "volume": 70373.1, "quote_volume": 8311.76013, "trades": 116, "taker_buy_volume": 56635.1, "taker_buy_quote": 6689.48189}, {"ts": 1773824280000, "open": 0.1183, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 63638.8, "quote_volume": 7528.66719, "trades": 95, "taker_buy_volume": 20848.8, "taker_buy_quote": 2466.62545}, {"ts": 1773824340000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1183, "volume": 27539.7, "quote_volume": 3260.70842, "trades": 40, "taker_buy_volume": 2785.6, "taker_buy_quote": 329.98394}, {"ts": 1773824400000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 25901.9, "quote_volume": 3064.40529, "trades": 90, "taker_buy_volume": 9357.5, "taker_buy_quote": 1107.20807}, {"ts": 1773824460000, "open": 0.1184, "high": 0.1185, "low": 0.1181, "close": 0.1182, "volume": 95488.0, "quote_volume": 11300.00239, "trades": 106, "taker_buy_volume": 51606.3, "taker_buy_quote": 6106.32987}, {"ts": 1773824520000, "open": 0.1182, "high": 0.1182, "low": 0.1178, "close": 0.1178, "volume": 105474.2, "quote_volume": 12454.3288, "trades": 126, "taker_buy_volume": 50390.3, "taker_buy_quote": 5950.47933}, {"ts": 1773824580000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 75795.5, "quote_volume": 8928.89849, "trades": 72, "taker_buy_volume": 42813.2, "taker_buy_quote": 5043.5928}, {"ts": 1773824640000, "open": 0.1179, "high": 0.118, "low": 0.1178, "close": 0.118, "volume": 174015.9, "quote_volume": 20516.48369, "trades": 32, "taker_buy_volume": 173235.4, "taker_buy_quote": 20424.47224}, {"ts": 1773824700000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 13325.5, "quote_volume": 1571.24976, "trades": 32, "taker_buy_volume": 1733.1, "taker_buy_quote": 204.5058}, {"ts": 1773824760000, "open": 0.118, "high": 0.1184, "low": 0.1179, "close": 0.1181, "volume": 242977.9, "quote_volume": 28679.25032, "trades": 105, "taker_buy_volume": 230813.4, "taker_buy_quote": 27241.51655}, {"ts": 1773824820000, "open": 0.1181, "high": 0.1183, "low": 0.118, "close": 0.118, "volume": 213561.0, "quote_volume": 25234.19508, "trades": 207, "taker_buy_volume": 81007.2, "taker_buy_quote": 9572.20118}, {"ts": 1773824880000, "open": 0.118, "high": 0.1183, "low": 0.1178, "close": 0.1179, "volume": 242324.0, "quote_volume": 28607.21965, "trades": 249, "taker_buy_volume": 87539.4, "taker_buy_quote": 10334.0868}, {"ts": 1773824940000, "open": 0.118, "high": 0.118, "low": 0.1174, "close": 0.1175, "volume": 54706.4, "quote_volume": 6445.23481, "trades": 138, "taker_buy_volume": 10221.0, "taker_buy_quote": 1203.92021}, {"ts": 1773825000000, "open": 0.1174, "high": 0.1174, "low": 0.1171, "close": 0.1174, "volume": 187109.7, "quote_volume": 21937.20766, "trades": 157, "taker_buy_volume": 80194.6, "taker_buy_quote": 9405.3753}, {"ts": 1773825060000, "open": 0.1174, "high": 0.1174, "low": 0.1171, "close": 0.1171, "volume": 19236.4, "quote_volume": 2255.56804, "trades": 37, "taker_buy_volume": 6331.5, "taker_buy_quote": 742.13354}, {"ts": 1773825120000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 53070.4, "quote_volume": 6220.62563, "trades": 106, "taker_buy_volume": 42593.6, "taker_buy_quote": 4992.63783}, {"ts": 1773825180000, "open": 0.1173, "high": 0.1174, "low": 0.1171, "close": 0.1173, "volume": 62344.2, "quote_volume": 7311.46532, "trades": 83, "taker_buy_volume": 36307.0, "taker_buy_quote": 4259.05733}, {"ts": 1773825240000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 1228.0, "quote_volume": 144.12661, "trades": 12, "taker_buy_volume": 822.1, "taker_buy_quote": 96.51454}, {"ts": 1773825300000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 13479.3, "quote_volume": 1582.54417, "trades": 48, "taker_buy_volume": 8358.7, "taker_buy_quote": 981.38573}, {"ts": 1773825360000, "open": 0.1174, "high": 0.1177, "low": 0.1174, "close": 0.1174, "volume": 112435.2, "quote_volume": 13216.26903, "trades": 139, "taker_buy_volume": 37493.7, "taker_buy_quote": 4407.41649}, {"ts": 1773825420000, "open": 0.1174, "high": 0.1175, "low": 0.1172, "close": 0.1173, "volume": 48464.5, "quote_volume": 5686.78613, "trades": 69, "taker_buy_volume": 14200.3, "taker_buy_quote": 1665.9574}, {"ts": 1773825480000, "open": 0.1173, "high": 0.1177, "low": 0.1173, "close": 0.1177, "volume": 35577.8, "quote_volume": 4179.96885, "trades": 59, "taker_buy_volume": 33959.9, "taker_buy_quote": 3989.70841}, {"ts": 1773825540000, "open": 0.1176, "high": 0.1178, "low": 0.1176, "close": 0.1176, "volume": 62163.0, "quote_volume": 7316.54416, "trades": 63, "taker_buy_volume": 26322.6, "taker_buy_quote": 3098.25229}, {"ts": 1773825600000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 36893.4, "quote_volume": 4337.63794, "trades": 60, "taker_buy_volume": 11823.1, "taker_buy_quote": 1390.39656}, {"ts": 1773825660000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 27647.7, "quote_volume": 3248.60475, "trades": 43, "taker_buy_volume": 21071.0, "taker_buy_quote": 2475.8425}, {"ts": 1773825720000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 32453.0, "quote_volume": 3817.34324, "trades": 61, "taker_buy_volume": 16143.0, "taker_buy_quote": 1898.56854}, {"ts": 1773825780000, "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 13934.7, "quote_volume": 1639.03679, "trades": 44, "taker_buy_volume": 7694.6, "taker_buy_quote": 904.89912}, {"ts": 1773825840000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 38748.5, "quote_volume": 4558.11106, "trades": 42, "taker_buy_volume": 13621.1, "taker_buy_quote": 1603.12882}, {"ts": 1773825900000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 83375.1, "quote_volume": 9805.31857, "trades": 128, "taker_buy_volume": 34676.1, "taker_buy_quote": 4079.5922}, {"ts": 1773825960000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 39698.5, "quote_volume": 4670.414, "trades": 53, "taker_buy_volume": 18704.0, "taker_buy_quote": 2201.4608}, {"ts": 1773826020000, "open": 0.1177, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 41762.3, "quote_volume": 4915.66895, "trades": 51, "taker_buy_volume": 20203.9, "taker_buy_quote": 2378.29683}, {"ts": 1773826080000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 44426.3, "quote_volume": 5224.78776, "trades": 39, "taker_buy_volume": 23387.5, "taker_buy_quote": 2750.62488}, {"ts": 1773826140000, "open": 0.1177, "high": 0.1178, "low": 0.1176, "close": 0.1178, "volume": 10355.0, "quote_volume": 1218.76511, "trades": 18, "taker_buy_volume": 796.2, "taker_buy_quote": 93.72187}, {"ts": 1773826200000, "open": 0.1177, "high": 0.118, "low": 0.1176, "close": 0.1177, "volume": 34827.0, "quote_volume": 4102.03049, "trades": 100, "taker_buy_volume": 6053.4, "taker_buy_quote": 713.45196}, {"ts": 1773826260000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1179, "volume": 28990.6, "quote_volume": 3415.19344, "trades": 41, "taker_buy_volume": 16804.0, "taker_buy_quote": 1979.72274}, {"ts": 1773826320000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 60.9, "quote_volume": 7.1862, "trades": 1, "taker_buy_volume": 60.9, "taker_buy_quote": 7.1862}, {"ts": 1773826380000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 45543.0, "quote_volume": 5368.82054, "trades": 54, "taker_buy_volume": 15329.4, "taker_buy_quote": 1807.33626}, {"ts": 1773826440000, "open": 0.1179, "high": 0.118, "low": 0.1177, "close": 0.1178, "volume": 182601.3, "quote_volume": 21510.35784, "trades": 121, "taker_buy_volume": 38881.6, "taker_buy_quote": 4579.82614}, {"ts": 1773826500000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 26922.1, "quote_volume": 3171.42338, "trades": 47, "taker_buy_volume": 19105.1, "taker_buy_quote": 2250.58078}, {"ts": 1773826560000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 2145.6, "quote_volume": 252.98591, "trades": 15, "taker_buy_volume": 1959.4, "taker_buy_quote": 231.03293}, {"ts": 1773826620000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 29116.4, "quote_volume": 3435.35569, "trades": 37, "taker_buy_volume": 6788.8, "taker_buy_quote": 801.0784}, {"ts": 1773826680000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 11741.2, "quote_volume": 1385.83053, "trades": 26, "taker_buy_volume": 5285.4, "taker_buy_quote": 624.06327}, {"ts": 1773826740000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1179, "volume": 126978.9, "quote_volume": 14957.03843, "trades": 125, "taker_buy_volume": 66781.5, "taker_buy_quote": 7865.43442}, {"ts": 1773826800000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 43649.0, "quote_volume": 5149.23058, "trades": 55, "taker_buy_volume": 7649.8, "taker_buy_quote": 902.6764}, {"ts": 1773826860000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 4530.2, "quote_volume": 534.43783, "trades": 12, "taker_buy_volume": 2826.8, "taker_buy_quote": 333.5624}, {"ts": 1773826920000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 15943.9, "quote_volume": 1881.3802, "trades": 14, "taker_buy_volume": 6466.4, "taker_buy_quote": 763.0352}, {"ts": 1773826980000, "open": 0.118, "high": 0.1181, "low": 0.118, "close": 0.118, "volume": 16979.7, "quote_volume": 2003.7076, "trades": 12, "taker_buy_volume": 11388.2, "taker_buy_quote": 1343.9106}, {"ts": 1773827040000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 3903.1, "quote_volume": 460.5658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827100000, "open": 0.118, "high": 0.1181, "low": 0.1178, "close": 0.1179, "volume": 106152.3, "quote_volume": 12513.95488, "trades": 89, "taker_buy_volume": 5439.1, "taker_buy_quote": 641.17638}, {"ts": 1773827160000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 8944.4, "quote_volume": 1053.82107, "trades": 22, "taker_buy_volume": 158.7, "taker_buy_quote": 18.69486}, {"ts": 1773827220000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 1505.3, "quote_volume": 177.25308, "trades": 18, "taker_buy_volume": 792.7, "taker_buy_quote": 93.38006}, {"ts": 1773827280000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 1380.1, "quote_volume": 162.51433, "trades": 14, "taker_buy_volume": 765.6, "taker_buy_quote": 90.18768}, {"ts": 1773827340000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 612.2, "quote_volume": 72.07393, "trades": 5, "taker_buy_volume": 179.9, "taker_buy_quote": 21.19222}, {"ts": 1773827400000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 833.0, "quote_volume": 98.07389, "trades": 13, "taker_buy_volume": 297.9, "taker_buy_quote": 35.09262}, {"ts": 1773827460000, "open": 0.1177, "high": 0.1178, "low": 0.1173, "close": 0.1173, "volume": 29350.7, "quote_volume": 3452.4734, "trades": 48, "taker_buy_volume": 323.1, "taker_buy_quote": 38.01423}, {"ts": 1773827520000, "open": 0.1174, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 29036.4, "quote_volume": 3405.96701, "trades": 89, "taker_buy_volume": 18197.5, "taker_buy_quote": 2134.57969}, {"ts": 1773827580000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 690.3, "quote_volume": 81.00491, "trades": 8, "taker_buy_volume": 327.2, "taker_buy_quote": 38.41328}, {"ts": 1773827640000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 39779.2, "quote_volume": 4672.868, "trades": 49, "taker_buy_volume": 32126.5, "taker_buy_quote": 3773.7072}, {"ts": 1773827700000, "open": 0.1177, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 147909.2, "quote_volume": 17436.5424, "trades": 56, "taker_buy_volume": 123636.4, "taker_buy_quote": 14575.20857}, {"ts": 1773827760000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 13973.1, "quote_volume": 1645.03535, "trades": 47, "taker_buy_volume": 7698.0, "taker_buy_quote": 906.08646}, {"ts": 1773827820000, "open": 0.1177, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 82216.6, "quote_volume": 9681.07073, "trades": 153, "taker_buy_volume": 52912.2, "taker_buy_quote": 6231.31537}, {"ts": 1773827880000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 814.8, "quote_volume": 96.08108, "trades": 12, "taker_buy_volume": 611.8, "taker_buy_quote": 72.14738}, {"ts": 1773827940000, "open": 0.118, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 25477.9, "quote_volume": 3007.3135, "trades": 44, "taker_buy_volume": 18186.3, "taker_buy_quote": 2146.63004}, {"ts": 1773828000000, "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 4783.6, "quote_volume": 565.41706, "trades": 34, "taker_buy_volume": 1809.0, "taker_buy_quote": 213.83407}, {"ts": 1773828060000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 33645.4, "quote_volume": 3974.45697, "trades": 62, "taker_buy_volume": 13304.7, "taker_buy_quote": 1571.36453}, {"ts": 1773828120000, "open": 0.1181, "high": 0.1181, "low": 0.1178, "close": 0.1179, "volume": 13969.6, "quote_volume": 1647.1519, "trades": 48, "taker_buy_volume": 338.3, "taker_buy_quote": 39.89602}, {"ts": 1773828180000, "open": 0.1179, "high": 0.1183, "low": 0.1179, "close": 0.118, "volume": 102509.2, "quote_volume": 12103.5179, "trades": 121, "taker_buy_volume": 59871.7, "taker_buy_quote": 7067.34805}, {"ts": 1773828240000, "open": 0.1179, "high": 0.1179, "low": 0.1176, "close": 0.1177, "volume": 85298.5, "quote_volume": 10043.20299, "trades": 155, "taker_buy_volume": 28980.5, "taker_buy_quote": 3412.00819}, {"ts": 1773828300000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1176, "volume": 11669.3, "quote_volume": 1373.47664, "trades": 46, "taker_buy_volume": 4833.9, "taker_buy_quote": 568.95881}, {"ts": 1773828360000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 18799.2, "quote_volume": 2210.50922, "trades": 80, "taker_buy_volume": 7642.6, "taker_buy_quote": 898.76976}, {"ts": 1773828420000, "open": 0.1176, "high": 0.1179, "low": 0.1175, "close": 0.1179, "volume": 89898.2, "quote_volume": 10588.73677, "trades": 155, "taker_buy_volume": 87815.8, "taker_buy_quote": 10343.59808}, {"ts": 1773828480000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 11225.2, "quote_volume": 1322.40193, "trades": 27, "taker_buy_volume": 1917.5, "taker_buy_quote": 225.95487}, {"ts": 1773828540000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 3098.2, "quote_volume": 364.9737, "trades": 14, "taker_buy_volume": 57.4, "taker_buy_quote": 6.76746}, {"ts": 1773828600000, "open": 0.1178, "high": 0.1182, "low": 0.1178, "close": 0.1181, "volume": 10787.1, "quote_volume": 1271.67951, "trades": 38, "taker_buy_volume": 3451.4, "taker_buy_quote": 407.38378}, {"ts": 1773828660000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 13050.4, "quote_volume": 1543.19902, "trades": 40, "taker_buy_volume": 6919.9, "taker_buy_quote": 818.44284}, {"ts": 1773828720000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 58296.3, "quote_volume": 6898.09322, "trades": 52, "taker_buy_volume": 34954.5, "taker_buy_quote": 4136.04707}, {"ts": 1773828780000, "open": 0.1184, "high": 0.1184, "low": 0.1179, "close": 0.1179, "volume": 150282.7, "quote_volume": 17772.79191, "trades": 74, "taker_buy_volume": 9829.5, "taker_buy_quote": 1161.86032}, {"ts": 1773828840000, "open": 0.1179, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 21664.3, "quote_volume": 2554.25377, "trades": 48, "taker_buy_volume": 12062.4, "taker_buy_quote": 1422.22471}, {"ts": 1773828900000, "open": 0.1178, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 8847.7, "quote_volume": 1041.4769, "trades": 25, "taker_buy_volume": 1064.9, "taker_buy_quote": 125.33873}, {"ts": 1773828960000, "open": 0.1177, "high": 0.1177, "low": 0.1174, "close": 0.1174, "volume": 75561.5, "quote_volume": 8881.34887, "trades": 105, "taker_buy_volume": 15547.9, "taker_buy_quote": 1827.26309}, {"ts": 1773829020000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 9726.4, "quote_volume": 1141.91508, "trades": 14, "taker_buy_volume": 804.1, "taker_buy_quote": 94.43706}, {"ts": 1773829080000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 5998.2, "quote_volume": 704.38039, "trades": 13, "taker_buy_volume": 1917.1, "taker_buy_quote": 225.25925}, {"ts": 1773829140000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 23659.9, "quote_volume": 2779.06604, "trades": 79, "taker_buy_volume": 1335.2, "taker_buy_quote": 156.886}, {"ts": 1773829200000, "open": 0.1173, "high": 0.1174, "low": 0.1172, "close": 0.1174, "volume": 48899.8, "quote_volume": 5736.33013, "trades": 58, "taker_buy_volume": 33964.8, "taker_buy_quote": 3984.50494}, {"ts": 1773829260000, "open": 0.1174, "high": 0.1174, "low": 0.1172, "close": 0.1172, "volume": 10807.8, "quote_volume": 1267.47931, "trades": 19, "taker_buy_volume": 2420.5, "taker_buy_quote": 283.94594}, {"ts": 1773829320000, "open": 0.1173, "high": 0.1174, "low": 0.1171, "close": 0.1171, "volume": 224701.1, "quote_volume": 26336.77034, "trades": 73, "taker_buy_volume": 12074.1, "taker_buy_quote": 1415.9708}, {"ts": 1773829380000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 5688.9, "quote_volume": 666.26901, "trades": 12, "taker_buy_volume": 988.2, "taker_buy_quote": 115.81704}, {"ts": 1773829440000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 6827.1, "quote_volume": 799.63358, "trades": 18, "taker_buy_volume": 1801.7, "taker_buy_quote": 211.15924}, {"ts": 1773829500000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1174, "volume": 47891.2, "quote_volume": 5617.27699, "trades": 53, "taker_buy_volume": 27148.5, "taker_buy_quote": 3184.33576}, {"ts": 1773829560000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 6943.3, "quote_volume": 814.74905, "trades": 22, "taker_buy_volume": 434.4, "taker_buy_quote": 50.99856}, {"ts": 1773829620000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 17283.8, "quote_volume": 2027.38321, "trades": 30, "taker_buy_volume": 4683.9, "taker_buy_quote": 549.42147}, {"ts": 1773829680000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 26861.1, "quote_volume": 3154.44258, "trades": 44, "taker_buy_volume": 13241.1, "taker_buy_quote": 1554.54881}, {"ts": 1773829740000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 6713.5, "quote_volume": 789.01798, "trades": 33, "taker_buy_volume": 1817.3, "taker_buy_quote": 213.71448}, {"ts": 1773829800000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 12251.8, "quote_volume": 1439.37121, "trades": 33, "taker_buy_volume": 2054.0, "taker_buy_quote": 241.345}, {"ts": 1773829860000, "open": 0.1175, "high": 0.1175, "low": 0.1171, "close": 0.1171, "volume": 19358.8, "quote_volume": 2272.58159, "trades": 54, "taker_buy_volume": 346.5, "taker_buy_quote": 40.71375}, {"ts": 1773829920000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 27931.8, "quote_volume": 3270.16616, "trades": 74, "taker_buy_volume": 17869.3, "taker_buy_quote": 2092.64739}, {"ts": 1773829980000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 21357.0, "quote_volume": 2500.60546, "trades": 144, "taker_buy_volume": 518.2, "taker_buy_quote": 60.68122}, {"ts": 1773830040000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 4171.6, "quote_volume": 488.11214, "trades": 15, "taker_buy_volume": 349.4, "taker_buy_quote": 40.91474}, {"ts": 1773830100000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1168, "volume": 107996.8, "quote_volume": 12620.76349, "trades": 154, "taker_buy_volume": 33673.0, "taker_buy_quote": 3937.18768}, {"ts": 1773830160000, "open": 0.1168, "high": 0.1169, "low": 0.1164, "close": 0.1167, "volume": 187426.7, "quote_volume": 21850.67667, "trades": 167, "taker_buy_volume": 105643.8, "taker_buy_quote": 12319.87197}, {"ts": 1773830220000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 22274.4, "quote_volume": 2599.42852, "trades": 38, "taker_buy_volume": 6282.7, "taker_buy_quote": 733.81936}, {"ts": 1773830280000, "open": 0.1165, "high": 0.1166, "low": 0.1163, "close": 0.1163, "volume": 45533.8, "quote_volume": 5300.1969, "trades": 197, "taker_buy_volume": 11968.6, "taker_buy_quote": 1393.66535}, {"ts": 1773830340000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 170501.6, "quote_volume": 19813.61309, "trades": 159, "taker_buy_volume": 65944.8, "taker_buy_quote": 7667.05465}, {"ts": 1773830400000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 53992.3, "quote_volume": 6274.93761, "trades": 90, "taker_buy_volume": 34029.7, "taker_buy_quote": 3955.16185}, {"ts": 1773830460000, "open": 0.1162, "high": 0.1164, "low": 0.116, "close": 0.1164, "volume": 128177.7, "quote_volume": 14885.58021, "trades": 129, "taker_buy_volume": 54970.8, "taker_buy_quote": 6385.92147}, {"ts": 1773830520000, "open": 0.1163, "high": 0.1166, "low": 0.1162, "close": 0.1163, "volume": 90072.6, "quote_volume": 10482.45338, "trades": 130, "taker_buy_volume": 43151.1, "taker_buy_quote": 5021.42423}, {"ts": 1773830580000, "open": 0.1162, "high": 0.1162, "low": 0.1159, "close": 0.1159, "volume": 95889.4, "quote_volume": 11126.63171, "trades": 131, "taker_buy_volume": 33404.6, "taker_buy_quote": 3877.04392}, {"ts": 1773830640000, "open": 0.116, "high": 0.116, "low": 0.1157, "close": 0.1158, "volume": 55765.2, "quote_volume": 6461.43371, "trades": 68, "taker_buy_volume": 37207.8, "taker_buy_quote": 4312.44902}, {"ts": 1773830700000, "open": 0.1157, "high": 0.1159, "low": 0.1155, "close": 0.1157, "volume": 204310.7, "quote_volume": 23637.11566, "trades": 252, "taker_buy_volume": 49627.5, "taker_buy_quote": 5745.21563}, {"ts": 1773830760000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 69971.9, "quote_volume": 8101.42889, "trades": 212, "taker_buy_volume": 29128.6, "taker_buy_quote": 3372.72135}, {"ts": 1773830820000, "open": 0.1159, "high": 0.116, "low": 0.1155, "close": 0.1156, "volume": 100234.3, "quote_volume": 11603.47128, "trades": 150, "taker_buy_volume": 51612.7, "taker_buy_quote": 5976.23158}, {"ts": 1773830880000, "open": 0.1155, "high": 0.1157, "low": 0.1154, "close": 0.1157, "volume": 16434.2, "quote_volume": 1898.55336, "trades": 72, "taker_buy_volume": 10585.9, "taker_buy_quote": 1223.2064}, {"ts": 1773830940000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 27242.0, "quote_volume": 3148.95004, "trades": 63, "taker_buy_volume": 21898.3, "taker_buy_quote": 2531.54312}, {"ts": 1773831000000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 41333.4, "quote_volume": 4780.29679, "trades": 47, "taker_buy_volume": 24081.2, "taker_buy_quote": 2785.25015}, {"ts": 1773831060000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 963.0, "quote_volume": 111.49542, "trades": 4, "taker_buy_volume": 763.2, "taker_buy_quote": 88.37856}, {"ts": 1773831120000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 153132.1, "quote_volume": 17735.91623, "trades": 164, "taker_buy_volume": 47977.9, "taker_buy_quote": 5557.26185}, {"ts": 1773831180000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 14310.3, "quote_volume": 1656.83844, "trades": 31, "taker_buy_volume": 7374.9, "taker_buy_quote": 854.01342}, {"ts": 1773831240000, "open": 0.1158, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 76792.5, "quote_volume": 8898.39801, "trades": 96, "taker_buy_volume": 51971.0, "taker_buy_quote": 6022.37329}, {"ts": 1773831300000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 10974.7, "quote_volume": 1271.82694, "trades": 16, "taker_buy_volume": 432.8, "taker_buy_quote": 50.16152}, {"ts": 1773831360000, "open": 0.1158, "high": 0.1161, "low": 0.1158, "close": 0.1161, "volume": 41234.1, "quote_volume": 4779.65843, "trades": 33, "taker_buy_volume": 28186.7, "taker_buy_quote": 3266.96974}, {"ts": 1773831420000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 10480.8, "quote_volume": 1216.48603, "trades": 29, "taker_buy_volume": 6708.2, "taker_buy_quote": 778.84751}, {"ts": 1773831480000, "open": 0.1161, "high": 0.1166, "low": 0.1161, "close": 0.1166, "volume": 61810.5, "quote_volume": 7188.40135, "trades": 152, "taker_buy_volume": 28259.4, "taker_buy_quote": 3289.73966}, {"ts": 1773831540000, "open": 0.1165, "high": 0.1165, "low": 0.1162, "close": 0.1162, "volume": 91308.6, "quote_volume": 10625.9868, "trades": 87, "taker_buy_volume": 31312.2, "taker_buy_quote": 3644.02576}, {"ts": 1773831600000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 75293.1, "quote_volume": 8742.29847, "trades": 69, "taker_buy_volume": 49408.3, "taker_buy_quote": 5736.63233}, {"ts": 1773831660000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 65830.8, "quote_volume": 7645.9014, "trades": 72, "taker_buy_volume": 35066.2, "taker_buy_quote": 4073.09596}, {"ts": 1773831720000, "open": 0.1162, "high": 0.1164, "low": 0.1161, "close": 0.1161, "volume": 133486.1, "quote_volume": 15511.29419, "trades": 145, "taker_buy_volume": 95803.4, "taker_buy_quote": 11132.82782}, {"ts": 1773831780000, "open": 0.116, "high": 0.1163, "low": 0.1159, "close": 0.1161, "volume": 36828.5, "quote_volume": 4273.48699, "trades": 109, "taker_buy_volume": 25957.4, "taker_buy_quote": 3011.96859}, {"ts": 1773831840000, "open": 0.1161, "high": 0.1162, "low": 0.1159, "close": 0.116, "volume": 39350.1, "quote_volume": 4564.97525, "trades": 88, "taker_buy_volume": 20304.8, "taker_buy_quote": 2355.5325}, {"ts": 1773831900000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 6827.2, "quote_volume": 791.75959, "trades": 32, "taker_buy_volume": 2487.8, "taker_buy_quote": 288.5848}, {"ts": 1773831960000, "open": 0.116, "high": 0.1161, "low": 0.1158, "close": 0.1158, "volume": 59392.6, "quote_volume": 6889.50295, "trades": 101, "taker_buy_volume": 51063.8, "taker_buy_quote": 5923.54096}, {"ts": 1773832020000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 30610.8, "quote_volume": 3541.01935, "trades": 102, "taker_buy_volume": 16538.9, "taker_buy_quote": 1912.8371}, {"ts": 1773832080000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 30727.1, "quote_volume": 3560.94978, "trades": 69, "taker_buy_volume": 8114.2, "taker_buy_quote": 940.43578}, {"ts": 1773832140000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 33011.4, "quote_volume": 3823.64496, "trades": 77, "taker_buy_volume": 27342.1, "taker_buy_quote": 3166.96434}, {"ts": 1773832200000, "open": 0.116, "high": 0.1163, "low": 0.1159, "close": 0.116, "volume": 372925.3, "quote_volume": 43293.8395, "trades": 256, "taker_buy_volume": 291485.8, "taker_buy_quote": 33847.3531}, {"ts": 1773832260000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 14033.1, "quote_volume": 1627.91008, "trades": 43, "taker_buy_volume": 9532.7, "taker_buy_quote": 1106.07262}, {"ts": 1773832320000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 23174.9, "quote_volume": 2690.30235, "trades": 59, "taker_buy_volume": 4803.0, "taker_buy_quote": 557.47415}, {"ts": 1773832380000, "open": 0.116, "high": 0.1164, "low": 0.1159, "close": 0.1162, "volume": 56782.9, "quote_volume": 6590.34595, "trades": 115, "taker_buy_volume": 42315.7, "taker_buy_quote": 4912.33923}, {"ts": 1773832440000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 1732.7, "quote_volume": 201.12951, "trades": 17, "taker_buy_volume": 621.9, "taker_buy_quote": 72.21119}, {"ts": 1773832500000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 9344.9, "quote_volume": 1084.94289, "trades": 22, "taker_buy_volume": 7149.8, "taker_buy_quote": 830.09178}, {"ts": 1773832560000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 23417.9, "quote_volume": 2720.86854, "trades": 43, "taker_buy_volume": 3831.7, "taker_buy_quote": 445.18327}, {"ts": 1773832620000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 21520.0, "quote_volume": 2500.85019, "trades": 41, "taker_buy_volume": 20921.8, "taker_buy_quote": 2431.34546}, {"ts": 1773832680000, "open": 0.1161, "high": 0.1164, "low": 0.1161, "close": 0.1163, "volume": 17263.5, "quote_volume": 2006.90758, "trades": 36, "taker_buy_volume": 9147.6, "taker_buy_quote": 1063.47601}, {"ts": 1773832740000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 14346.3, "quote_volume": 1667.22936, "trades": 34, "taker_buy_volume": 10111.2, "taker_buy_quote": 1175.11074}, {"ts": 1773832800000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 2365.6, "quote_volume": 274.64616, "trades": 20, "taker_buy_volume": 537.1, "taker_buy_quote": 62.35731}, {"ts": 1773832860000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 3522.8, "quote_volume": 409.09959, "trades": 15, "taker_buy_volume": 2377.6, "taker_buy_quote": 276.14187}, {"ts": 1773832920000, "open": 0.1162, "high": 0.1165, "low": 0.1162, "close": 0.1165, "volume": 135595.9, "quote_volume": 15778.44733, "trades": 84, "taker_buy_volume": 98495.6, "taker_buy_quote": 11461.42784}, {"ts": 1773832980000, "open": 0.1164, "high": 0.1164, "low": 0.1161, "close": 0.1161, "volume": 23447.7, "quote_volume": 2725.30717, "trades": 49, "taker_buy_volume": 8374.6, "taker_buy_quote": 973.3953}, {"ts": 1773833040000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 26567.5, "quote_volume": 3082.41127, "trades": 67, "taker_buy_volume": 11003.0, "taker_buy_quote": 1276.56446}, {"ts": 1773833100000, "open": 0.116, "high": 0.116, "low": 0.1156, "close": 0.1158, "volume": 39947.4, "quote_volume": 4621.69755, "trades": 101, "taker_buy_volume": 26223.3, "taker_buy_quote": 3034.14106}, {"ts": 1773833160000, "open": 0.1157, "high": 0.1158, "low": 0.1155, "close": 0.1155, "volume": 18678.7, "quote_volume": 2161.0398, "trades": 65, "taker_buy_volume": 4987.6, "taker_buy_quote": 577.34263}, {"ts": 1773833220000, "open": 0.1155, "high": 0.1157, "low": 0.1154, "close": 0.1156, "volume": 46879.4, "quote_volume": 5416.36048, "trades": 132, "taker_buy_volume": 26122.7, "taker_buy_quote": 3018.82258}, {"ts": 1773833280000, "open": 0.1155, "high": 0.1156, "low": 0.1151, "close": 0.1153, "volume": 48376.0, "quote_volume": 5577.62261, "trades": 125, "taker_buy_volume": 31525.4, "taker_buy_quote": 3635.67176}, {"ts": 1773833340000, "open": 0.1152, "high": 0.1152, "low": 0.1148, "close": 0.115, "volume": 230673.2, "quote_volume": 26520.06474, "trades": 232, "taker_buy_volume": 62660.5, "taker_buy_quote": 7203.17419}, {"ts": 1773833400000, "open": 0.1149, "high": 0.1152, "low": 0.1142, "close": 0.1143, "volume": 826476.6, "quote_volume": 94849.2756, "trades": 544, "taker_buy_volume": 302487.3, "taker_buy_quote": 34738.49456}, {"ts": 1773833460000, "open": 0.1142, "high": 0.1146, "low": 0.1136, "close": 0.114, "volume": 451535.9, "quote_volume": 51485.56272, "trades": 628, "taker_buy_volume": 154694.6, "taker_buy_quote": 17655.75698}, {"ts": 1773833520000, "open": 0.1139, "high": 0.1143, "low": 0.1139, "close": 0.1141, "volume": 184309.1, "quote_volume": 21023.00776, "trades": 361, "taker_buy_volume": 93381.3, "taker_buy_quote": 10655.02074}, {"ts": 1773833580000, "open": 0.1141, "high": 0.1142, "low": 0.114, "close": 0.1141, "volume": 65436.6, "quote_volume": 7466.56064, "trades": 160, "taker_buy_volume": 21146.8, "taker_buy_quote": 2413.42397}, {"ts": 1773833640000, "open": 0.1141, "high": 0.1141, "low": 0.1137, "close": 0.1138, "volume": 69747.8, "quote_volume": 7942.94108, "trades": 112, "taker_buy_volume": 19230.2, "taker_buy_quote": 2191.2117}, {"ts": 1773833700000, "open": 0.1137, "high": 0.1137, "low": 0.1134, "close": 0.1136, "volume": 184977.6, "quote_volume": 20997.95163, "trades": 226, "taker_buy_volume": 121746.8, "taker_buy_quote": 13820.15896}, {"ts": 1773833760000, "open": 0.1136, "high": 0.1139, "low": 0.1131, "close": 0.1134, "volume": 662274.5, "quote_volume": 75148.48286, "trades": 578, "taker_buy_volume": 294585.7, "taker_buy_quote": 33439.97787}, {"ts": 1773833820000, "open": 0.1134, "high": 0.1134, "low": 0.113, "close": 0.1131, "volume": 271042.9, "quote_volume": 30669.7327, "trades": 394, "taker_buy_volume": 77340.1, "taker_buy_quote": 8757.83056}, {"ts": 1773833880000, "open": 0.1131, "high": 0.1132, "low": 0.1126, "close": 0.1128, "volume": 232791.4, "quote_volume": 26297.59847, "trades": 440, "taker_buy_volume": 105015.5, "taker_buy_quote": 11866.11798}, {"ts": 1773833940000, "open": 0.1128, "high": 0.1129, "low": 0.1125, "close": 0.1128, "volume": 225077.7, "quote_volume": 25381.61097, "trades": 277, "taker_buy_volume": 87122.6, "taker_buy_quote": 9824.59359}, {"ts": 1773834000000, "open": 0.1128, "high": 0.1132, "low": 0.1126, "close": 0.1132, "volume": 202843.0, "quote_volume": 22938.37859, "trades": 245, "taker_buy_volume": 160903.4, "taker_buy_quote": 18202.486}, {"ts": 1773834060000, "open": 0.1132, "high": 0.1137, "low": 0.1131, "close": 0.1136, "volume": 77607.5, "quote_volume": 8803.21097, "trades": 144, "taker_buy_volume": 41236.6, "taker_buy_quote": 4676.97028}, {"ts": 1773834120000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 31914.1, "quote_volume": 3625.21455, "trades": 93, "taker_buy_volume": 4551.2, "taker_buy_quote": 516.99243}, {"ts": 1773834180000, "open": 0.1137, "high": 0.1139, "low": 0.1136, "close": 0.1137, "volume": 76358.4, "quote_volume": 8683.15358, "trades": 149, "taker_buy_volume": 31616.6, "taker_buy_quote": 3595.06115}, {"ts": 1773834240000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 57161.4, "quote_volume": 6501.93569, "trades": 87, "taker_buy_volume": 25685.5, "taker_buy_quote": 2921.8814}, {"ts": 1773834300000, "open": 0.1138, "high": 0.1141, "low": 0.1136, "close": 0.1137, "volume": 286265.3, "quote_volume": 32596.35796, "trades": 287, "taker_buy_volume": 140767.9, "taker_buy_quote": 16033.43457}, {"ts": 1773834360000, "open": 0.1138, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 75747.1, "quote_volume": 8612.18039, "trades": 111, "taker_buy_volume": 32312.3, "taker_buy_quote": 3674.93794}, {"ts": 1773834420000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 33110.8, "quote_volume": 3761.38688, "trades": 53, "taker_buy_volume": 1007.6, "taker_buy_quote": 114.46336}, {"ts": 1773834480000, "open": 0.1136, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 252237.0, "quote_volume": 28585.95566, "trades": 151, "taker_buy_volume": 217464.4, "taker_buy_quote": 24643.58524}, {"ts": 1773834540000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 60559.4, "quote_volume": 6865.46843, "trades": 112, "taker_buy_volume": 17982.7, "taker_buy_quote": 2039.3425}, {"ts": 1773834600000, "open": 0.1133, "high": 0.1136, "low": 0.1133, "close": 0.1134, "volume": 35628.1, "quote_volume": 4045.12785, "trades": 118, "taker_buy_volume": 5038.1, "taker_buy_quote": 571.67303}, {"ts": 1773834660000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 9231.4, "quote_volume": 1048.64555, "trades": 38, "taker_buy_volume": 2161.9, "taker_buy_quote": 245.55035}, {"ts": 1773834720000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 37698.2, "quote_volume": 4280.81024, "trades": 62, "taker_buy_volume": 25038.7, "taker_buy_quote": 2843.56231}, {"ts": 1773834780000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 87825.6, "quote_volume": 9959.0066, "trades": 103, "taker_buy_volume": 72840.3, "taker_buy_quote": 8260.1961}, {"ts": 1773834840000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 36983.9, "quote_volume": 4199.05746, "trades": 60, "taker_buy_volume": 17761.7, "taker_buy_quote": 2016.26445}, {"ts": 1773834900000, "open": 0.1136, "high": 0.114, "low": 0.1136, "close": 0.1137, "volume": 63787.3, "quote_volume": 7266.53196, "trades": 114, "taker_buy_volume": 10533.0, "taker_buy_quote": 1199.58664}, {"ts": 1773834960000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1137, "volume": 69067.0, "quote_volume": 7850.28191, "trades": 160, "taker_buy_volume": 36968.1, "taker_buy_quote": 4202.72733}, {"ts": 1773835020000, "open": 0.1138, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 40292.9, "quote_volume": 4582.67865, "trades": 53, "taker_buy_volume": 16194.6, "taker_buy_quote": 1841.8207}, {"ts": 1773835080000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 154961.4, "quote_volume": 17606.96058, "trades": 133, "taker_buy_volume": 41233.4, "taker_buy_quote": 4685.24383}, {"ts": 1773835140000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 13863.8, "quote_volume": 1576.37177, "trades": 39, "taker_buy_volume": 9753.6, "taker_buy_quote": 1109.04203}, {"ts": 1773835200000, "open": 0.1136, "high": 0.1136, "low": 0.113, "close": 0.1135, "volume": 81033.6, "quote_volume": 9183.76746, "trades": 180, "taker_buy_volume": 47755.5, "taker_buy_quote": 5413.14014}, {"ts": 1773835260000, "open": 0.1136, "high": 0.1139, "low": 0.1136, "close": 0.1139, "volume": 43493.2, "quote_volume": 4948.07762, "trades": 167, "taker_buy_volume": 33978.1, "taker_buy_quote": 3865.93463}, {"ts": 1773835320000, "open": 0.1139, "high": 0.114, "low": 0.1135, "close": 0.1136, "volume": 34223.1, "quote_volume": 3892.80829, "trades": 87, "taker_buy_volume": 14741.0, "taker_buy_quote": 1676.0302}, {"ts": 1773835380000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1137, "volume": 14257.8, "quote_volume": 1621.16425, "trades": 57, "taker_buy_volume": 4634.7, "taker_buy_quote": 527.03319}, {"ts": 1773835440000, "open": 0.1138, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 26987.8, "quote_volume": 3070.5633, "trades": 51, "taker_buy_volume": 16922.8, "taker_buy_quote": 1925.24564}, {"ts": 1773835500000, "open": 0.1138, "high": 0.1139, "low": 0.1136, "close": 0.1136, "volume": 45557.0, "quote_volume": 5182.0104, "trades": 130, "taker_buy_volume": 27559.0, "taker_buy_quote": 3134.19787}, {"ts": 1773835560000, "open": 0.1137, "high": 0.1138, "low": 0.1135, "close": 0.1136, "volume": 37366.4, "quote_volume": 4246.66221, "trades": 104, "taker_buy_volume": 8201.9, "taker_buy_quote": 932.45237}, {"ts": 1773835620000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 10311.7, "quote_volume": 1172.41811, "trades": 53, "taker_buy_volume": 8574.7, "taker_buy_quote": 974.94339}, {"ts": 1773835680000, "open": 0.1137, "high": 0.1137, "low": 0.1133, "close": 0.1135, "volume": 108670.5, "quote_volume": 12334.92888, "trades": 177, "taker_buy_volume": 36416.5, "taker_buy_quote": 4132.09474}, {"ts": 1773835740000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1131, "volume": 119276.6, "quote_volume": 13509.09926, "trades": 140, "taker_buy_volume": 39457.5, "taker_buy_quote": 4467.68439}, {"ts": 1773835800000, "open": 0.1131, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 84024.8, "quote_volume": 9511.28245, "trades": 167, "taker_buy_volume": 36769.8, "taker_buy_quote": 4162.06347}, {"ts": 1773835860000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 59022.9, "quote_volume": 6690.20363, "trades": 100, "taker_buy_volume": 34789.7, "taker_buy_quote": 3944.37768}, {"ts": 1773835920000, "open": 0.1132, "high": 0.1133, "low": 0.1122, "close": 0.1124, "volume": 762523.8, "quote_volume": 85880.5413, "trades": 464, "taker_buy_volume": 107655.0, "taker_buy_quote": 12124.43845}, {"ts": 1773835980000, "open": 0.1124, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 83321.3, "quote_volume": 9364.44812, "trades": 70, "taker_buy_volume": 54735.8, "taker_buy_quote": 6153.88777}, {"ts": 1773836040000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 79995.8, "quote_volume": 9001.54119, "trades": 89, "taker_buy_volume": 61915.4, "taker_buy_quote": 6967.49619}, {"ts": 1773836100000, "open": 0.1127, "high": 0.1131, "low": 0.1126, "close": 0.1126, "volume": 60770.9, "quote_volume": 6858.98329, "trades": 173, "taker_buy_volume": 24146.6, "taker_buy_quote": 2725.29919}, {"ts": 1773836160000, "open": 0.1127, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 71278.4, "quote_volume": 8041.32048, "trades": 154, "taker_buy_volume": 29156.8, "taker_buy_quote": 3288.68871}, {"ts": 1773836220000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 109211.7, "quote_volume": 12325.54262, "trades": 116, "taker_buy_volume": 28947.0, "taker_buy_quote": 3270.48916}, {"ts": 1773836280000, "open": 0.1131, "high": 0.1132, "low": 0.1129, "close": 0.1131, "volume": 27792.5, "quote_volume": 3142.5759, "trades": 95, "taker_buy_volume": 13224.0, "taker_buy_quote": 1495.38248}, {"ts": 1773836340000, "open": 0.1131, "high": 0.1131, "low": 0.1128, "close": 0.1129, "volume": 40670.6, "quote_volume": 4592.15408, "trades": 101, "taker_buy_volume": 23203.4, "taker_buy_quote": 2619.74107}, {"ts": 1773836400000, "open": 0.113, "high": 0.1132, "low": 0.1128, "close": 0.113, "volume": 52571.5, "quote_volume": 5939.73477, "trades": 98, "taker_buy_volume": 22872.0, "taker_buy_quote": 2583.93974}, {"ts": 1773836460000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.113, "volume": 48769.0, "quote_volume": 5510.65894, "trades": 113, "taker_buy_volume": 18182.0, "taker_buy_quote": 2054.59719}, {"ts": 1773836520000, "open": 0.113, "high": 0.1132, "low": 0.1128, "close": 0.1129, "volume": 73610.8, "quote_volume": 8320.43779, "trades": 149, "taker_buy_volume": 24453.9, "taker_buy_quote": 2765.56068}, {"ts": 1773836580000, "open": 0.1129, "high": 0.113, "low": 0.1126, "close": 0.113, "volume": 269242.5, "quote_volume": 30344.51707, "trades": 229, "taker_buy_volume": 35460.7, "taker_buy_quote": 3999.35382}, {"ts": 1773836640000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 13718.3, "quote_volume": 1548.42976, "trades": 75, "taker_buy_volume": 11092.4, "taker_buy_quote": 1252.0885}, {"ts": 1773836700000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 92486.1, "quote_volume": 10445.68892, "trades": 149, "taker_buy_volume": 44103.0, "taker_buy_quote": 4980.76603}, {"ts": 1773836760000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1128, "volume": 23499.6, "quote_volume": 2651.08622, "trades": 73, "taker_buy_volume": 7905.4, "taker_buy_quote": 891.67634}, {"ts": 1773836820000, "open": 0.1128, "high": 0.1128, "low": 0.1124, "close": 0.1124, "volume": 155165.2, "quote_volume": 17462.64933, "trades": 143, "taker_buy_volume": 25193.5, "taker_buy_quote": 2836.80352}, {"ts": 1773836880000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 24615.2, "quote_volume": 2769.18689, "trades": 111, "taker_buy_volume": 12176.5, "taker_buy_quote": 1369.87882}, {"ts": 1773836940000, "open": 0.1125, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 44749.1, "quote_volume": 5032.15626, "trades": 98, "taker_buy_volume": 11519.9, "taker_buy_quote": 1295.38746}, {"ts": 1773837000000, "open": 0.1124, "high": 0.1124, "low": 0.1115, "close": 0.1116, "volume": 501622.8, "quote_volume": 56140.08287, "trades": 590, "taker_buy_volume": 174087.4, "taker_buy_quote": 19480.51759}, {"ts": 1773837060000, "open": 0.1115, "high": 0.1115, "low": 0.111, "close": 0.1111, "volume": 321267.5, "quote_volume": 35723.62043, "trades": 440, "taker_buy_volume": 83507.5, "taker_buy_quote": 9288.69711}, {"ts": 1773837120000, "open": 0.1111, "high": 0.1111, "low": 0.1107, "close": 0.1108, "volume": 554329.6, "quote_volume": 61452.3492, "trades": 490, "taker_buy_volume": 267580.7, "taker_buy_quote": 29664.46819}, {"ts": 1773837180000, "open": 0.1109, "high": 0.1109, "low": 0.11, "close": 0.1104, "volume": 600753.0, "quote_volume": 66353.59055, "trades": 557, "taker_buy_volume": 191519.1, "taker_buy_quote": 21180.90254}, {"ts": 1773837240000, "open": 0.1104, "high": 0.1108, "low": 0.1104, "close": 0.1108, "volume": 124614.1, "quote_volume": 13783.26668, "trades": 153, "taker_buy_volume": 104605.3, "taker_buy_quote": 11568.75707}, {"ts": 1773837300000, "open": 0.1108, "high": 0.111, "low": 0.1107, "close": 0.1108, "volume": 117101.4, "quote_volume": 12987.10653, "trades": 124, "taker_buy_volume": 40655.4, "taker_buy_quote": 4512.10698}, {"ts": 1773837360000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 88375.3, "quote_volume": 9802.35991, "trades": 98, "taker_buy_volume": 12423.1, "taker_buy_quote": 1378.54384}, {"ts": 1773837420000, "open": 0.1109, "high": 0.111, "low": 0.1107, "close": 0.111, "volume": 218902.2, "quote_volume": 24284.98145, "trades": 117, "taker_buy_volume": 187940.2, "taker_buy_quote": 20854.98339}, {"ts": 1773837480000, "open": 0.111, "high": 0.1112, "low": 0.1109, "close": 0.1109, "volume": 107520.5, "quote_volume": 11936.26233, "trades": 173, "taker_buy_volume": 60595.5, "taker_buy_quote": 6728.30704}, {"ts": 1773837540000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 77321.9, "quote_volume": 8579.50484, "trades": 161, "taker_buy_volume": 57354.9, "taker_buy_quote": 6363.24896}, {"ts": 1773837600000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 42873.7, "quote_volume": 4760.04206, "trades": 93, "taker_buy_volume": 28939.5, "taker_buy_quote": 3212.67378}, {"ts": 1773837660000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 1600.4, "quote_volume": 177.69684, "trades": 35, "taker_buy_volume": 1015.4, "taker_buy_quote": 112.77428}, {"ts": 1773837720000, "open": 0.111, "high": 0.1112, "low": 0.1108, "close": 0.1109, "volume": 61476.8, "quote_volume": 6824.97849, "trades": 158, "taker_buy_volume": 44340.4, "taker_buy_quote": 4924.16142}, {"ts": 1773837780000, "open": 0.1109, "high": 0.1113, "low": 0.1109, "close": 0.111, "volume": 60914.5, "quote_volume": 6768.40789, "trades": 148, "taker_buy_volume": 37441.9, "taker_buy_quote": 4160.17592}, {"ts": 1773837840000, "open": 0.1111, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 58800.6, "quote_volume": 6530.9436, "trades": 107, "taker_buy_volume": 30027.6, "taker_buy_quote": 3335.06856}, {"ts": 1773837900000, "open": 0.1109, "high": 0.1109, "low": 0.1104, "close": 0.1104, "volume": 100148.9, "quote_volume": 11075.75391, "trades": 273, "taker_buy_volume": 40248.2, "taker_buy_quote": 4451.83499}, {"ts": 1773837960000, "open": 0.1103, "high": 0.1106, "low": 0.1102, "close": 0.1105, "volume": 211245.6, "quote_volume": 23319.76224, "trades": 260, "taker_buy_volume": 140865.8, "taker_buy_quote": 15551.24385}, {"ts": 1773838020000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 15738.6, "quote_volume": 1738.43459, "trades": 137, "taker_buy_volume": 6570.8, "taker_buy_quote": 725.77927}, {"ts": 1773838080000, "open": 0.1104, "high": 0.1105, "low": 0.1101, "close": 0.1102, "volume": 80553.4, "quote_volume": 8875.15939, "trades": 139, "taker_buy_volume": 21503.7, "taker_buy_quote": 2370.39976}, {"ts": 1773838140000, "open": 0.1102, "high": 0.1105, "low": 0.1102, "close": 0.1103, "volume": 65132.3, "quote_volume": 7188.44905, "trades": 166, "taker_buy_volume": 34921.7, "taker_buy_quote": 3854.96675}, {"ts": 1773838200000, "open": 0.1104, "high": 0.1106, "low": 0.1103, "close": 0.1104, "volume": 167166.7, "quote_volume": 18465.36792, "trades": 226, "taker_buy_volume": 109716.4, "taker_buy_quote": 12124.25399}, {"ts": 1773838260000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1108, "volume": 54822.2, "quote_volume": 6064.34015, "trades": 106, "taker_buy_volume": 38584.2, "taker_buy_quote": 4269.62553}, {"ts": 1773838320000, "open": 0.1108, "high": 0.1108, "low": 0.1104, "close": 0.1105, "volume": 115622.9, "quote_volume": 12783.01325, "trades": 173, "taker_buy_volume": 42565.9, "taker_buy_quote": 4705.67928}, {"ts": 1773838380000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1105, "volume": 29869.3, "quote_volume": 3305.51372, "trades": 130, "taker_buy_volume": 24308.4, "taker_buy_quote": 2690.33423}, {"ts": 1773838440000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 7354.7, "quote_volume": 813.43957, "trades": 65, "taker_buy_volume": 4917.3, "taker_buy_quote": 543.97845}, {"ts": 1773838500000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 25748.7, "quote_volume": 2850.97858, "trades": 79, "taker_buy_volume": 16458.2, "taker_buy_quote": 1822.52023}, {"ts": 1773838560000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 64410.7, "quote_volume": 7125.12489, "trades": 90, "taker_buy_volume": 34482.9, "taker_buy_quote": 3815.39888}, {"ts": 1773838620000, "open": 0.1106, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 75921.3, "quote_volume": 8392.38169, "trades": 78, "taker_buy_volume": 16582.2, "taker_buy_quote": 1835.54338}, {"ts": 1773838680000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 52708.7, "quote_volume": 5812.05542, "trades": 149, "taker_buy_volume": 27358.8, "taker_buy_quote": 3017.29827}, {"ts": 1773838740000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 10697.4, "quote_volume": 1181.00288, "trades": 63, "taker_buy_volume": 4905.0, "taker_buy_quote": 541.60652}, {"ts": 1773838800000, "open": 0.1103, "high": 0.1103, "low": 0.1098, "close": 0.1099, "volume": 325601.8, "quote_volume": 35853.1822, "trades": 376, "taker_buy_volume": 179670.8, "taker_buy_quote": 19792.30971}, {"ts": 1773838860000, "open": 0.1099, "high": 0.1099, "low": 0.1093, "close": 0.1096, "volume": 377971.9, "quote_volume": 41404.18508, "trades": 484, "taker_buy_volume": 173347.2, "taker_buy_quote": 18993.96617}, {"ts": 1773838920000, "open": 0.1096, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 185103.6, "quote_volume": 20274.549, "trades": 246, "taker_buy_volume": 62430.9, "taker_buy_quote": 6845.20184}, {"ts": 1773838980000, "open": 0.1097, "high": 0.1104, "low": 0.1097, "close": 0.1104, "volume": 96387.2, "quote_volume": 10604.92279, "trades": 248, "taker_buy_volume": 54757.6, "taker_buy_quote": 6026.17678}, {"ts": 1773839040000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1106, "volume": 145603.1, "quote_volume": 16111.72648, "trades": 262, "taker_buy_volume": 68086.7, "taker_buy_quote": 7536.97884}, {"ts": 1773839100000, "open": 0.1106, "high": 0.1108, "low": 0.1105, "close": 0.1105, "volume": 50689.8, "quote_volume": 5609.51422, "trades": 106, "taker_buy_volume": 37358.5, "taker_buy_quote": 4134.03299}, {"ts": 1773839160000, "open": 0.1105, "high": 0.1108, "low": 0.1104, "close": 0.1107, "volume": 65989.2, "quote_volume": 7297.62271, "trades": 113, "taker_buy_volume": 48694.1, "taker_buy_quote": 5387.48358}, {"ts": 1773839220000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 63159.6, "quote_volume": 6982.79408, "trades": 152, "taker_buy_volume": 25851.5, "taker_buy_quote": 2858.36717}, {"ts": 1773839280000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 48617.5, "quote_volume": 5364.74238, "trades": 143, "taker_buy_volume": 28339.1, "taker_buy_quote": 3127.9413}, {"ts": 1773839340000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 1673.0, "quote_volume": 184.7924, "trades": 11, "taker_buy_volume": 1673.0, "taker_buy_quote": 184.7924}, {"ts": 1773839400000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 21218.5, "quote_volume": 2342.40872, "trades": 57, "taker_buy_volume": 14184.7, "taker_buy_quote": 1565.99428}, {"ts": 1773839460000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 11169.2, "quote_volume": 1231.93934, "trades": 25, "taker_buy_volume": 5140.5, "taker_buy_quote": 566.99715}, {"ts": 1773839520000, "open": 0.1103, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 63277.7, "quote_volume": 6972.8894, "trades": 160, "taker_buy_volume": 33808.6, "taker_buy_quote": 3725.60802}, {"ts": 1773839580000, "open": 0.1102, "high": 0.1104, "low": 0.11, "close": 0.1102, "volume": 431429.3, "quote_volume": 47511.28595, "trades": 123, "taker_buy_volume": 380345.6, "taker_buy_quote": 41881.36652}, {"ts": 1773839640000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 27092.7, "quote_volume": 2989.6245, "trades": 73, "taker_buy_volume": 10833.3, "taker_buy_quote": 1195.60179}, {"ts": 1773839700000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 42194.2, "quote_volume": 4651.68493, "trades": 112, "taker_buy_volume": 24863.5, "taker_buy_quote": 2740.95483}, {"ts": 1773839760000, "open": 0.1103, "high": 0.1103, "low": 0.1098, "close": 0.1098, "volume": 51981.0, "quote_volume": 5711.41938, "trades": 127, "taker_buy_volume": 22987.4, "taker_buy_quote": 2525.53716}, {"ts": 1773839820000, "open": 0.1098, "high": 0.11, "low": 0.1097, "close": 0.11, "volume": 258901.7, "quote_volume": 28467.45055, "trades": 221, "taker_buy_volume": 148155.9, "taker_buy_quote": 16288.19443}, {"ts": 1773839880000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 83063.7, "quote_volume": 9123.87095, "trades": 182, "taker_buy_volume": 57141.0, "taker_buy_quote": 6275.94431}, {"ts": 1773839940000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 226506.7, "quote_volume": 24915.9359, "trades": 181, "taker_buy_volume": 168326.1, "taker_buy_quote": 18516.10654}, {"ts": 1773840000000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 44239.9, "quote_volume": 4865.4807, "trades": 100, "taker_buy_volume": 16592.8, "taker_buy_quote": 1825.42684}, {"ts": 1773840060000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 93992.7, "quote_volume": 10323.00389, "trades": 183, "taker_buy_volume": 53193.0, "taker_buy_quote": 5843.05674}, {"ts": 1773840120000, "open": 0.1099, "high": 0.1104, "low": 0.1097, "close": 0.1103, "volume": 48732.0, "quote_volume": 5355.51413, "trades": 117, "taker_buy_volume": 46034.1, "taker_buy_quote": 5059.17984}, {"ts": 1773840180000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 93840.9, "quote_volume": 10350.59047, "trades": 109, "taker_buy_volume": 36379.0, "taker_buy_quote": 4013.5821}, {"ts": 1773840240000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 55042.9, "quote_volume": 6058.40849, "trades": 214, "taker_buy_volume": 25778.1, "taker_buy_quote": 2838.0897}, {"ts": 1773840300000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 26973.0, "quote_volume": 2968.11343, "trades": 70, "taker_buy_volume": 9916.9, "taker_buy_quote": 1091.27541}, {"ts": 1773840360000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 204758.1, "quote_volume": 22531.06718, "trades": 109, "taker_buy_volume": 42055.6, "taker_buy_quote": 4630.18016}, {"ts": 1773840420000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 44121.9, "quote_volume": 4847.19363, "trades": 53, "taker_buy_volume": 823.9, "taker_buy_quote": 90.51317}, {"ts": 1773840480000, "open": 0.1099, "high": 0.1099, "low": 0.1083, "close": 0.109, "volume": 2669668.5, "quote_volume": 290918.34719, "trades": 1451, "taker_buy_volume": 892156.8, "taker_buy_quote": 97177.75458}, {"ts": 1773840540000, "open": 0.109, "high": 0.1092, "low": 0.1089, "close": 0.109, "volume": 164897.1, "quote_volume": 17993.44183, "trades": 154, "taker_buy_volume": 114814.6, "taker_buy_quote": 12532.01776}, {"ts": 1773840600000, "open": 0.1091, "high": 0.1092, "low": 0.1089, "close": 0.1091, "volume": 177448.2, "quote_volume": 19350.43493, "trades": 295, "taker_buy_volume": 80916.8, "taker_buy_quote": 8826.65491}, {"ts": 1773840660000, "open": 0.109, "high": 0.1092, "low": 0.1088, "close": 0.1089, "volume": 415893.0, "quote_volume": 45352.27592, "trades": 429, "taker_buy_volume": 262710.0, "taker_buy_quote": 28659.47868}, {"ts": 1773840720000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 138397.4, "quote_volume": 15090.30806, "trades": 272, "taker_buy_volume": 51738.4, "taker_buy_quote": 5641.04133}, {"ts": 1773840780000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 93925.8, "quote_volume": 10228.91599, "trades": 170, "taker_buy_volume": 66300.4, "taker_buy_quote": 7220.65168}, {"ts": 1773840840000, "open": 0.1089, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 33707.4, "quote_volume": 3668.923, "trades": 113, "taker_buy_volume": 9089.8, "taker_buy_quote": 989.11742}, {"ts": 1773840900000, "open": 0.1089, "high": 0.1094, "low": 0.1088, "close": 0.109, "volume": 311452.6, "quote_volume": 33970.59764, "trades": 451, "taker_buy_volume": 203611.0, "taker_buy_quote": 22208.49017}, {"ts": 1773840960000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1093, "volume": 418324.3, "quote_volume": 45761.46959, "trades": 268, "taker_buy_volume": 201707.8, "taker_buy_quote": 22066.94624}, {"ts": 1773841020000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1093, "volume": 181566.4, "quote_volume": 19851.35968, "trades": 307, "taker_buy_volume": 90631.8, "taker_buy_quote": 9911.60775}, {"ts": 1773841080000, "open": 0.1093, "high": 0.1094, "low": 0.109, "close": 0.1091, "volume": 254788.4, "quote_volume": 27808.76539, "trades": 375, "taker_buy_volume": 15309.3, "taker_buy_quote": 1672.46476}, {"ts": 1773841140000, "open": 0.1092, "high": 0.1093, "low": 0.1087, "close": 0.1087, "volume": 199302.1, "quote_volume": 21693.63046, "trades": 450, "taker_buy_volume": 65315.5, "taker_buy_quote": 7106.65937}, {"ts": 1773841200000, "open": 0.1088, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 88953.1, "quote_volume": 9674.14079, "trades": 178, "taker_buy_volume": 54712.5, "taker_buy_quote": 5951.81524}, {"ts": 1773841260000, "open": 0.1086, "high": 0.1087, "low": 0.1083, "close": 0.1084, "volume": 148726.0, "quote_volume": 16144.41534, "trades": 196, "taker_buy_volume": 101919.3, "taker_buy_quote": 11064.61127}, {"ts": 1773841320000, "open": 0.1085, "high": 0.1087, "low": 0.1084, "close": 0.1087, "volume": 154112.5, "quote_volume": 16733.75331, "trades": 258, "taker_buy_volume": 57559.4, "taker_buy_quote": 6250.214}, {"ts": 1773841380000, "open": 0.1086, "high": 0.1087, "low": 0.1083, "close": 0.1086, "volume": 207152.6, "quote_volume": 22472.0684, "trades": 288, "taker_buy_volume": 71948.6, "taker_buy_quote": 7804.274}, {"ts": 1773841440000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 173616.2, "quote_volume": 18850.14036, "trades": 222, "taker_buy_volume": 40038.8, "taker_buy_quote": 4346.55551}, {"ts": 1773841500000, "open": 0.1085, "high": 0.1087, "low": 0.1083, "close": 0.1087, "volume": 104838.7, "quote_volume": 11369.08604, "trades": 140, "taker_buy_volume": 47158.9, "taker_buy_quote": 5113.30499}, {"ts": 1773841560000, "open": 0.1086, "high": 0.109, "low": 0.1084, "close": 0.109, "volume": 94542.5, "quote_volume": 10278.16884, "trades": 408, "taker_buy_volume": 41921.8, "taker_buy_quote": 4560.58009}, {"ts": 1773841620000, "open": 0.1091, "high": 0.1092, "low": 0.1089, "close": 0.109, "volume": 177277.9, "quote_volume": 19322.26688, "trades": 222, "taker_buy_volume": 54769.9, "taker_buy_quote": 5970.69284}, {"ts": 1773841680000, "open": 0.109, "high": 0.1092, "low": 0.1089, "close": 0.1091, "volume": 103403.9, "quote_volume": 11272.40141, "trades": 459, "taker_buy_volume": 34532.1, "taker_buy_quote": 3765.09049}, {"ts": 1773841740000, "open": 0.1092, "high": 0.1094, "low": 0.1088, "close": 0.109, "volume": 126824.6, "quote_volume": 13833.85531, "trades": 214, "taker_buy_volume": 41077.7, "taker_buy_quote": 4483.39242}, {"ts": 1773841800000, "open": 0.1089, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 50600.5, "quote_volume": 5510.95137, "trades": 184, "taker_buy_volume": 7533.5, "taker_buy_quote": 820.50549}, {"ts": 1773841860000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 139626.0, "quote_volume": 15150.35368, "trades": 172, "taker_buy_volume": 62459.6, "taker_buy_quote": 6777.0989}, {"ts": 1773841920000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 97562.1, "quote_volume": 10596.48287, "trades": 125, "taker_buy_volume": 49850.2, "taker_buy_quote": 5416.48128}, {"ts": 1773841980000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 28568.8, "quote_volume": 3103.29036, "trades": 56, "taker_buy_volume": 6302.2, "taker_buy_quote": 684.86582}, {"ts": 1773842040000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 56768.8, "quote_volume": 6163.22937, "trades": 106, "taker_buy_volume": 25205.1, "taker_buy_quote": 2737.36923}, {"ts": 1773842100000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 46984.1, "quote_volume": 5098.09336, "trades": 90, "taker_buy_volume": 11363.5, "taker_buy_quote": 1233.16763}, {"ts": 1773842160000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 53686.4, "quote_volume": 5816.22095, "trades": 122, "taker_buy_volume": 20601.4, "taker_buy_quote": 2231.88842}, {"ts": 1773842220000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1087, "volume": 44083.4, "quote_volume": 4785.29128, "trades": 77, "taker_buy_volume": 27396.1, "taker_buy_quote": 2973.84419}, {"ts": 1773842280000, "open": 0.1086, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 10912.7, "quote_volume": 1185.36358, "trades": 51, "taker_buy_volume": 3963.3, "taker_buy_quote": 430.67061}, {"ts": 1773842340000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 20380.8, "quote_volume": 2217.46716, "trades": 61, "taker_buy_volume": 4731.2, "taker_buy_quote": 514.80936}, {"ts": 1773842400000, "open": 0.1089, "high": 0.1089, "low": 0.1086, "close": 0.1089, "volume": 216381.7, "quote_volume": 23515.80854, "trades": 215, "taker_buy_volume": 115619.9, "taker_buy_quote": 12562.1632}, {"ts": 1773842460000, "open": 0.1089, "high": 0.1089, "low": 0.1085, "close": 0.1086, "volume": 42248.0, "quote_volume": 4592.06384, "trades": 105, "taker_buy_volume": 13503.2, "taker_buy_quote": 1467.63279}, {"ts": 1773842520000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 147889.1, "quote_volume": 16083.1151, "trades": 176, "taker_buy_volume": 107134.6, "taker_buy_quote": 11649.51638}, {"ts": 1773842580000, "open": 0.1086, "high": 0.1086, "low": 0.1078, "close": 0.1082, "volume": 686833.6, "quote_volume": 74239.68291, "trades": 600, "taker_buy_volume": 298938.9, "taker_buy_quote": 32327.82046}, {"ts": 1773842640000, "open": 0.1082, "high": 0.1085, "low": 0.1081, "close": 0.1083, "volume": 60501.1, "quote_volume": 6552.66319, "trades": 139, "taker_buy_volume": 35402.8, "taker_buy_quote": 3834.40897}, {"ts": 1773842700000, "open": 0.1082, "high": 0.1084, "low": 0.1081, "close": 0.1081, "volume": 33403.5, "quote_volume": 3616.56779, "trades": 84, "taker_buy_volume": 17349.4, "taker_buy_quote": 1878.9445}, {"ts": 1773842760000, "open": 0.1081, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 126726.3, "quote_volume": 13691.9004, "trades": 119, "taker_buy_volume": 30002.2, "taker_buy_quote": 3242.31492}, {"ts": 1773842820000, "open": 0.1082, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 266501.8, "quote_volume": 28865.39925, "trades": 155, "taker_buy_volume": 197174.9, "taker_buy_quote": 21364.60562}, {"ts": 1773842880000, "open": 0.1082, "high": 0.1084, "low": 0.108, "close": 0.1083, "volume": 26572.0, "quote_volume": 2877.07432, "trades": 76, "taker_buy_volume": 24441.2, "taker_buy_quote": 2646.57638}, {"ts": 1773842940000, "open": 0.1083, "high": 0.1084, "low": 0.1081, "close": 0.1081, "volume": 28662.4, "quote_volume": 3101.52006, "trades": 51, "taker_buy_volume": 2146.8, "taker_buy_quote": 232.49072}, {"ts": 1773843000000, "open": 0.1082, "high": 0.1084, "low": 0.108, "close": 0.1081, "volume": 235333.2, "quote_volume": 25474.37888, "trades": 253, "taker_buy_volume": 74372.7, "taker_buy_quote": 8051.54395}, {"ts": 1773843060000, "open": 0.1081, "high": 0.1083, "low": 0.108, "close": 0.1082, "volume": 21189.2, "quote_volume": 2292.7231, "trades": 51, "taker_buy_volume": 13605.7, "taker_buy_quote": 1471.5322}, {"ts": 1773843120000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 20252.5, "quote_volume": 2191.68779, "trades": 55, "taker_buy_volume": 11106.1, "taker_buy_quote": 1201.95904}, {"ts": 1773843180000, "open": 0.1083, "high": 0.1084, "low": 0.108, "close": 0.108, "volume": 39752.4, "quote_volume": 4302.39431, "trades": 147, "taker_buy_volume": 27802.2, "taker_buy_quote": 3009.7859}, {"ts": 1773843240000, "open": 0.1081, "high": 0.1082, "low": 0.1075, "close": 0.1078, "volume": 715098.7, "quote_volume": 77045.68294, "trades": 462, "taker_buy_volume": 317002.2, "taker_buy_quote": 34149.92173}, {"ts": 1773843300000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 40506.1, "quote_volume": 4370.46017, "trades": 88, "taker_buy_volume": 37690.8, "taker_buy_quote": 4066.84637}, {"ts": 1773843360000, "open": 0.1079, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 45224.5, "quote_volume": 4877.97695, "trades": 74, "taker_buy_volume": 27160.9, "taker_buy_quote": 2929.35419}, {"ts": 1773843420000, "open": 0.1079, "high": 0.1083, "low": 0.1078, "close": 0.1083, "volume": 125097.5, "quote_volume": 13516.10197, "trades": 262, "taker_buy_volume": 92290.3, "taker_buy_quote": 9975.30532}, {"ts": 1773843480000, "open": 0.1084, "high": 0.1084, "low": 0.108, "close": 0.1081, "volume": 257790.3, "quote_volume": 27898.85419, "trades": 253, "taker_buy_volume": 113067.1, "taker_buy_quote": 12240.42861}, {"ts": 1773843540000, "open": 0.1081, "high": 0.1084, "low": 0.108, "close": 0.1082, "volume": 108397.5, "quote_volume": 11729.00193, "trades": 216, "taker_buy_volume": 96399.6, "taker_buy_quote": 10430.97254}, {"ts": 1773843600000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 20597.0, "quote_volume": 2228.6056, "trades": 100, "taker_buy_volume": 17271.3, "taker_buy_quote": 1868.80776}, {"ts": 1773843660000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 14623.3, "quote_volume": 1580.96749, "trades": 42, "taker_buy_volume": 2240.0, "taker_buy_quote": 242.33276}, {"ts": 1773843720000, "open": 0.1081, "high": 0.1086, "low": 0.108, "close": 0.1083, "volume": 177933.3, "quote_volume": 19267.97014, "trades": 327, "taker_buy_volume": 122613.3, "taker_buy_quote": 13281.00293}, {"ts": 1773843780000, "open": 0.1084, "high": 0.1086, "low": 0.1082, "close": 0.1082, "volume": 49621.9, "quote_volume": 5379.11851, "trades": 211, "taker_buy_volume": 14069.7, "taker_buy_quote": 1525.23799}, {"ts": 1773843840000, "open": 0.1083, "high": 0.1084, "low": 0.1081, "close": 0.1081, "volume": 68300.3, "quote_volume": 7395.6842, "trades": 105, "taker_buy_volume": 30851.7, "taker_buy_quote": 3340.87126}, {"ts": 1773843900000, "open": 0.1081, "high": 0.1084, "low": 0.108, "close": 0.1082, "volume": 377070.5, "quote_volume": 40817.86773, "trades": 236, "taker_buy_volume": 267826.9, "taker_buy_quote": 28995.354}, {"ts": 1773843960000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 84155.8, "quote_volume": 9088.65395, "trades": 152, "taker_buy_volume": 31988.3, "taker_buy_quote": 3454.74284}, {"ts": 1773844020000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 71069.5, "quote_volume": 7673.97113, "trades": 75, "taker_buy_volume": 41157.4, "taker_buy_quote": 4444.40571}, {"ts": 1773844080000, "open": 0.1079, "high": 0.1079, "low": 0.1075, "close": 0.1076, "volume": 387597.7, "quote_volume": 41741.69554, "trades": 348, "taker_buy_volume": 166086.9, "taker_buy_quote": 17896.17457}, {"ts": 1773844140000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 131702.4, "quote_volume": 14184.28837, "trades": 127, "taker_buy_volume": 68114.2, "taker_buy_quote": 7335.89934}, {"ts": 1773844200000, "open": 0.1078, "high": 0.108, "low": 0.1075, "close": 0.1078, "volume": 241671.9, "quote_volume": 26036.3374, "trades": 246, "taker_buy_volume": 149518.3, "taker_buy_quote": 16111.11999}, {"ts": 1773844260000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 47228.1, "quote_volume": 5083.79978, "trades": 90, "taker_buy_volume": 995.9, "taker_buy_quote": 107.19276}, {"ts": 1773844320000, "open": 0.1076, "high": 0.1076, "low": 0.1071, "close": 0.1075, "volume": 139451.3, "quote_volume": 14953.80058, "trades": 175, "taker_buy_volume": 60327.4, "taker_buy_quote": 6467.38479}, {"ts": 1773844380000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 22727.5, "quote_volume": 2442.31576, "trades": 85, "taker_buy_volume": 9979.2, "taker_buy_quote": 1072.11657}, {"ts": 1773844440000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 83786.2, "quote_volume": 8999.59289, "trades": 117, "taker_buy_volume": 35084.3, "taker_buy_quote": 3767.59165}, {"ts": 1773844500000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 40851.7, "quote_volume": 4393.43422, "trades": 91, "taker_buy_volume": 24954.8, "taker_buy_quote": 2684.03722}, {"ts": 1773844560000, "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1078, "volume": 38365.7, "quote_volume": 4124.90026, "trades": 124, "taker_buy_volume": 24375.6, "taker_buy_quote": 2622.34946}, {"ts": 1773844620000, "open": 0.1078, "high": 0.1078, "low": 0.1075, "close": 0.1077, "volume": 77858.5, "quote_volume": 8374.7453, "trades": 114, "taker_buy_volume": 27733.9, "taker_buy_quote": 2984.75175}, {"ts": 1773844680000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 9868.6, "quote_volume": 1062.62869, "trades": 46, "taker_buy_volume": 7751.8, "taker_buy_quote": 834.83493}, {"ts": 1773844740000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 17514.7, "quote_volume": 1883.3418, "trades": 62, "taker_buy_volume": 12465.5, "taker_buy_quote": 1340.11558}, {"ts": 1773844800000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 18612.3, "quote_volume": 2000.06548, "trades": 42, "taker_buy_volume": 883.2, "taker_buy_quote": 94.91002}, {"ts": 1773844860000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 37141.2, "quote_volume": 3990.50127, "trades": 56, "taker_buy_volume": 13222.7, "taker_buy_quote": 1420.80267}, {"ts": 1773844920000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 25875.1, "quote_volume": 2776.22382, "trades": 78, "taker_buy_volume": 14611.0, "taker_buy_quote": 1567.76589}, {"ts": 1773844980000, "open": 0.1073, "high": 0.1073, "low": 0.1069, "close": 0.107, "volume": 429675.2, "quote_volume": 46001.69881, "trades": 319, "taker_buy_volume": 163745.2, "taker_buy_quote": 17540.35605}, {"ts": 1773845040000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 26874.4, "quote_volume": 2876.99546, "trades": 64, "taker_buy_volume": 1617.1, "taker_buy_quote": 173.10255}, {"ts": 1773845100000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 71667.9, "quote_volume": 7668.39941, "trades": 141, "taker_buy_volume": 46341.3, "taker_buy_quote": 4958.54834}, {"ts": 1773845160000, "open": 0.107, "high": 0.1073, "low": 0.1069, "close": 0.107, "volume": 93400.0, "quote_volume": 9999.32488, "trades": 112, "taker_buy_volume": 73671.7, "taker_buy_quote": 7888.14946}, {"ts": 1773845220000, "open": 0.1071, "high": 0.1072, "low": 0.1069, "close": 0.107, "volume": 43276.3, "quote_volume": 4630.72011, "trades": 59, "taker_buy_volume": 11777.1, "taker_buy_quote": 1260.26675}, {"ts": 1773845280000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 10352.5, "quote_volume": 1108.73595, "trades": 40, "taker_buy_volume": 1362.3, "taker_buy_quote": 145.92894}, {"ts": 1773845340000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1073, "volume": 61952.5, "quote_volume": 6631.91136, "trades": 61, "taker_buy_volume": 9281.4, "taker_buy_quote": 993.52608}, {"ts": 1773845400000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 35430.0, "quote_volume": 3798.81022, "trades": 51, "taker_buy_volume": 27820.6, "taker_buy_quote": 2983.08254}, {"ts": 1773845460000, "open": 0.1073, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 94718.4, "quote_volume": 10150.58556, "trades": 96, "taker_buy_volume": 43330.9, "taker_buy_quote": 4645.02737}, {"ts": 1773845520000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 72047.1, "quote_volume": 7695.67807, "trades": 113, "taker_buy_volume": 7007.7, "taker_buy_quote": 748.99833}, {"ts": 1773845580000, "open": 0.1068, "high": 0.1068, "low": 0.106, "close": 0.1064, "volume": 476861.6, "quote_volume": 50662.78778, "trades": 388, "taker_buy_volume": 151237.9, "taker_buy_quote": 16067.34842}, {"ts": 1773845640000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 44301.8, "quote_volume": 4709.14514, "trades": 139, "taker_buy_volume": 38861.7, "taker_buy_quote": 4131.19583}, {"ts": 1773845700000, "open": 0.1064, "high": 0.1067, "low": 0.1062, "close": 0.1067, "volume": 135919.1, "quote_volume": 14460.7218, "trades": 145, "taker_buy_volume": 47611.7, "taker_buy_quote": 5069.76959}, {"ts": 1773845760000, "open": 0.1066, "high": 0.1069, "low": 0.1065, "close": 0.1065, "volume": 147001.5, "quote_volume": 15697.7104, "trades": 214, "taker_buy_volume": 131912.3, "taker_buy_quote": 14086.52168}, {"ts": 1773845820000, "open": 0.1066, "high": 0.1066, "low": 0.1061, "close": 0.1062, "volume": 74772.4, "quote_volume": 7947.69257, "trades": 92, "taker_buy_volume": 25391.5, "taker_buy_quote": 2698.70805}, {"ts": 1773845880000, "open": 0.1061, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 221540.9, "quote_volume": 23506.09409, "trades": 237, "taker_buy_volume": 170731.6, "taker_buy_quote": 18118.00489}, {"ts": 1773845940000, "open": 0.106, "high": 0.1061, "low": 0.1057, "close": 0.1059, "volume": 575149.9, "quote_volume": 60891.93031, "trades": 366, "taker_buy_volume": 120098.9, "taker_buy_quote": 12720.62192}, {"ts": 1773846000000, "open": 0.106, "high": 0.1061, "low": 0.1056, "close": 0.1058, "volume": 166229.8, "quote_volume": 17581.16529, "trades": 192, "taker_buy_volume": 40492.1, "taker_buy_quote": 4283.17048}, {"ts": 1773846060000, "open": 0.1058, "high": 0.1062, "low": 0.1054, "close": 0.1056, "volume": 488895.9, "quote_volume": 51650.72662, "trades": 414, "taker_buy_volume": 241879.5, "taker_buy_quote": 25556.47197}, {"ts": 1773846120000, "open": 0.1056, "high": 0.1062, "low": 0.1054, "close": 0.1062, "volume": 480280.4, "quote_volume": 50713.01392, "trades": 537, "taker_buy_volume": 208889.4, "taker_buy_quote": 22069.56474}, {"ts": 1773846180000, "open": 0.1061, "high": 0.1068, "low": 0.1061, "close": 0.1068, "volume": 112675.2, "quote_volume": 11984.27044, "trades": 154, "taker_buy_volume": 91274.6, "taker_buy_quote": 9708.37193}, {"ts": 1773846240000, "open": 0.1067, "high": 0.107, "low": 0.1066, "close": 0.1068, "volume": 113636.9, "quote_volume": 12138.53165, "trades": 186, "taker_buy_volume": 87385.8, "taker_buy_quote": 9334.07526}, {"ts": 1773846300000, "open": 0.1068, "high": 0.107, "low": 0.1066, "close": 0.1069, "volume": 288031.9, "quote_volume": 30754.63959, "trades": 415, "taker_buy_volume": 108629.4, "taker_buy_quote": 11601.78288}, {"ts": 1773846360000, "open": 0.1069, "high": 0.1073, "low": 0.1068, "close": 0.1073, "volume": 236941.5, "quote_volume": 25385.85563, "trades": 420, "taker_buy_volume": 171490.3, "taker_buy_quote": 18372.78076}, {"ts": 1773846420000, "open": 0.1073, "high": 0.1074, "low": 0.1071, "close": 0.1073, "volume": 155890.3, "quote_volume": 16722.8275, "trades": 245, "taker_buy_volume": 63044.9, "taker_buy_quote": 6763.41928}, {"ts": 1773846480000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 31649.5, "quote_volume": 3397.5532, "trades": 110, "taker_buy_volume": 16292.3, "taker_buy_quote": 1749.53308}, {"ts": 1773846540000, "open": 0.1074, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 31732.2, "quote_volume": 3409.63482, "trades": 91, "taker_buy_volume": 6635.3, "taker_buy_quote": 712.7726}, {"ts": 1773846600000, "open": 0.1073, "high": 0.1073, "low": 0.107, "close": 0.107, "volume": 113217.2, "quote_volume": 12128.08603, "trades": 109, "taker_buy_volume": 26125.1, "taker_buy_quote": 2797.5897}, {"ts": 1773846660000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 51920.4, "quote_volume": 5551.53211, "trades": 84, "taker_buy_volume": 19663.0, "taker_buy_quote": 2103.26278}, {"ts": 1773846720000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 123972.3, "quote_volume": 13252.85445, "trades": 103, "taker_buy_volume": 108725.1, "taker_buy_quote": 11623.39063}, {"ts": 1773846780000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 97629.5, "quote_volume": 10441.46241, "trades": 167, "taker_buy_volume": 56966.5, "taker_buy_quote": 6092.83759}, {"ts": 1773846840000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 126176.8, "quote_volume": 13464.60642, "trades": 185, "taker_buy_volume": 42207.1, "taker_buy_quote": 4503.66661}, {"ts": 1773846900000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 50416.4, "quote_volume": 5385.50989, "trades": 104, "taker_buy_volume": 31789.3, "taker_buy_quote": 3395.23148}, {"ts": 1773846960000, "open": 0.1068, "high": 0.1076, "low": 0.1068, "close": 0.1075, "volume": 165610.6, "quote_volume": 17760.10962, "trades": 300, "taker_buy_volume": 111151.3, "taker_buy_quote": 11915.9841}, {"ts": 1773847020000, "open": 0.1075, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 304267.5, "quote_volume": 32726.04867, "trades": 255, "taker_buy_volume": 195691.0, "taker_buy_quote": 21048.03117}, {"ts": 1773847080000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 67801.1, "quote_volume": 7295.46305, "trades": 109, "taker_buy_volume": 31144.3, "taker_buy_quote": 3351.19137}, {"ts": 1773847140000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 64918.8, "quote_volume": 6981.59859, "trades": 111, "taker_buy_volume": 31883.2, "taker_buy_quote": 3429.64267}, {"ts": 1773847200000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 271881.0, "quote_volume": 29280.89304, "trades": 119, "taker_buy_volume": 247855.1, "taker_buy_quote": 26691.9127}, {"ts": 1773847260000, "open": 0.1077, "high": 0.1081, "low": 0.1077, "close": 0.1079, "volume": 409282.8, "quote_volume": 44153.28676, "trades": 358, "taker_buy_volume": 300710.0, "taker_buy_quote": 32438.71217}, {"ts": 1773847320000, "open": 0.1079, "high": 0.1081, "low": 0.1076, "close": 0.1076, "volume": 163182.5, "quote_volume": 17605.07713, "trades": 199, "taker_buy_volume": 73889.8, "taker_buy_quote": 7971.80912}, {"ts": 1773847380000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 52587.1, "quote_volume": 5661.16968, "trades": 123, "taker_buy_volume": 26190.7, "taker_buy_quote": 2820.15835}, {"ts": 1773847440000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 52254.1, "quote_volume": 5621.02698, "trades": 106, "taker_buy_volume": 11028.1, "taker_buy_quote": 1186.67748}, {"ts": 1773847500000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 98140.5, "quote_volume": 10555.07055, "trades": 99, "taker_buy_volume": 74514.5, "taker_buy_quote": 8013.66052}, {"ts": 1773847560000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 34818.6, "quote_volume": 3749.31359, "trades": 92, "taker_buy_volume": 15738.5, "taker_buy_quote": 1694.97788}, {"ts": 1773847620000, "open": 0.1076, "high": 0.1076, "low": 0.1072, "close": 0.1072, "volume": 116075.2, "quote_volume": 12463.0272, "trades": 147, "taker_buy_volume": 32169.5, "taker_buy_quote": 3451.59308}, {"ts": 1773847680000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 59768.4, "quote_volume": 6402.20045, "trades": 55, "taker_buy_volume": 1102.5, "taker_buy_quote": 118.188}, {"ts": 1773847740000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 76838.7, "quote_volume": 8240.12794, "trades": 53, "taker_buy_volume": 64185.7, "taker_buy_quote": 6882.69177}, {"ts": 1773847800000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 83579.2, "quote_volume": 8970.01192, "trades": 91, "taker_buy_volume": 30475.9, "taker_buy_quote": 3271.70226}, {"ts": 1773847860000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 24686.0, "quote_volume": 2651.2764, "trades": 33, "taker_buy_volume": 20849.8, "taker_buy_quote": 2239.26852}, {"ts": 1773847920000, "open": 0.1075, "high": 0.108, "low": 0.1075, "close": 0.108, "volume": 22344.4, "quote_volume": 2407.24555, "trades": 87, "taker_buy_volume": 11867.4, "taker_buy_quote": 1278.76155}, {"ts": 1773847980000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 80643.8, "quote_volume": 8701.76287, "trades": 50, "taker_buy_volume": 9654.0, "taker_buy_quote": 1041.98659}, {"ts": 1773848040000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 217790.0, "quote_volume": 23500.63407, "trades": 91, "taker_buy_volume": 29535.6, "taker_buy_quote": 3188.07322}, {"ts": 1773848100000, "open": 0.108, "high": 0.1082, "low": 0.1078, "close": 0.108, "volume": 374535.6, "quote_volume": 40431.78799, "trades": 309, "taker_buy_volume": 166833.9, "taker_buy_quote": 18017.05039}, {"ts": 1773848160000, "open": 0.1079, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 62652.0, "quote_volume": 6756.54025, "trades": 97, "taker_buy_volume": 25557.7, "taker_buy_quote": 2757.67246}, {"ts": 1773848220000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 39542.9, "quote_volume": 4262.69185, "trades": 88, "taker_buy_volume": 36767.6, "taker_buy_quote": 3963.54728}, {"ts": 1773848280000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 31160.2, "quote_volume": 3357.49071, "trades": 73, "taker_buy_volume": 20402.5, "taker_buy_quote": 2198.79587}, {"ts": 1773848340000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 107143.6, "quote_volume": 11534.45642, "trades": 119, "taker_buy_volume": 46808.2, "taker_buy_quote": 5037.98359}, {"ts": 1773848400000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 75694.2, "quote_volume": 8136.5295, "trades": 122, "taker_buy_volume": 36724.7, "taker_buy_quote": 3950.64398}, {"ts": 1773848460000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 357.0, "quote_volume": 38.35267, "trades": 7, "taker_buy_volume": 108.7, "taker_buy_quote": 11.68525}, {"ts": 1773848520000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 42431.6, "quote_volume": 4557.13401, "trades": 44, "taker_buy_volume": 27823.5, "taker_buy_quote": 2988.24855}, {"ts": 1773848580000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 30124.7, "quote_volume": 3238.20762, "trades": 32, "taker_buy_volume": 29322.7, "taker_buy_quote": 3152.03341}, {"ts": 1773848640000, "open": 0.1075, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 26477.2, "quote_volume": 2844.54351, "trades": 46, "taker_buy_volume": 20651.2, "taker_buy_quote": 2218.79207}, {"ts": 1773848700000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 280290.3, "quote_volume": 30077.06428, "trades": 96, "taker_buy_volume": 74918.7, "taker_buy_quote": 8039.37293}, {"ts": 1773848760000, "open": 0.1073, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 68230.1, "quote_volume": 7318.05461, "trades": 71, "taker_buy_volume": 13588.6, "taker_buy_quote": 1457.56875}, {"ts": 1773848820000, "open": 0.1071, "high": 0.1073, "low": 0.1069, "close": 0.1073, "volume": 117941.8, "quote_volume": 12613.54721, "trades": 96, "taker_buy_volume": 15140.6, "taker_buy_quote": 1622.37488}, {"ts": 1773848880000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 14841.8, "quote_volume": 1591.3234, "trades": 29, "taker_buy_volume": 9012.5, "taker_buy_quote": 966.15344}, {"ts": 1773848940000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 15578.9, "quote_volume": 1672.06762, "trades": 30, "taker_buy_volume": 2777.1, "taker_buy_quote": 298.14362}, {"ts": 1773849000000, "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1078, "volume": 59835.1, "quote_volume": 6437.94149, "trades": 117, "taker_buy_volume": 34314.6, "taker_buy_quote": 3693.73721}, {"ts": 1773849060000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 49175.5, "quote_volume": 5299.06292, "trades": 70, "taker_buy_volume": 25081.4, "taker_buy_quote": 2702.18654}, {"ts": 1773849120000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 38725.5, "quote_volume": 4172.19165, "trades": 61, "taker_buy_volume": 22762.1, "taker_buy_quote": 2451.76446}, {"ts": 1773849180000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 221107.5, "quote_volume": 23813.27775, "trades": 57, "taker_buy_volume": 18483.5, "taker_buy_quote": 1990.67295}, {"ts": 1773849240000, "open": 0.1078, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 155349.5, "quote_volume": 16767.21119, "trades": 171, "taker_buy_volume": 119522.2, "taker_buy_quote": 12904.75978}, {"ts": 1773849300000, "open": 0.108, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 18453.8, "quote_volume": 1992.90705, "trades": 37, "taker_buy_volume": 16707.2, "taker_buy_quote": 1804.41351}, {"ts": 1773849360000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 14550.1, "quote_volume": 1568.50763, "trades": 42, "taker_buy_volume": 12513.8, "taker_buy_quote": 1348.99449}, {"ts": 1773849420000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.108, "volume": 127206.3, "quote_volume": 13733.61675, "trades": 180, "taker_buy_volume": 79302.7, "taker_buy_quote": 8562.39917}, {"ts": 1773849480000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 191081.1, "quote_volume": 20640.65826, "trades": 142, "taker_buy_volume": 125721.2, "taker_buy_quote": 13583.91334}, {"ts": 1773849540000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 28902.4, "quote_volume": 3121.43425, "trades": 54, "taker_buy_volume": 4044.3, "taker_buy_quote": 436.79367}, {"ts": 1773849600000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 259024.5, "quote_volume": 27910.32313, "trades": 205, "taker_buy_volume": 129264.2, "taker_buy_quote": 13930.03758}, {"ts": 1773849660000, "open": 0.1077, "high": 0.1081, "low": 0.1077, "close": 0.1078, "volume": 79154.4, "quote_volume": 8543.54445, "trades": 163, "taker_buy_volume": 50316.4, "taker_buy_quote": 5432.59089}, {"ts": 1773849720000, "open": 0.1079, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 34694.5, "quote_volume": 3740.16195, "trades": 75, "taker_buy_volume": 11165.7, "taker_buy_quote": 1203.86764}, {"ts": 1773849780000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 22040.3, "quote_volume": 2376.82418, "trades": 38, "taker_buy_volume": 20640.3, "taker_buy_quote": 2225.87031}, {"ts": 1773849840000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 52710.6, "quote_volume": 5682.64923, "trades": 123, "taker_buy_volume": 43624.6, "taker_buy_quote": 4703.19983}, {"ts": 1773849900000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 64155.9, "quote_volume": 6919.27566, "trades": 172, "taker_buy_volume": 47065.6, "taker_buy_quote": 5076.87917}, {"ts": 1773849960000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 38744.3, "quote_volume": 4175.45649, "trades": 71, "taker_buy_volume": 21531.6, "taker_buy_quote": 2321.03624}, {"ts": 1773850020000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 40874.8, "quote_volume": 4410.39092, "trades": 87, "taker_buy_volume": 14237.2, "taker_buy_quote": 1536.19388}, {"ts": 1773850080000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 19381.2, "quote_volume": 2092.0717, "trades": 38, "taker_buy_volume": 17703.5, "taker_buy_quote": 1910.89008}, {"ts": 1773850140000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 98564.0, "quote_volume": 10654.96585, "trades": 151, "taker_buy_volume": 73554.0, "taker_buy_quote": 7951.32723}, {"ts": 1773850200000, "open": 0.1081, "high": 0.1082, "low": 0.1079, "close": 0.108, "volume": 6421.2, "quote_volume": 693.67109, "trades": 39, "taker_buy_volume": 1790.2, "taker_buy_quote": 193.51191}, {"ts": 1773850260000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 53399.8, "quote_volume": 5763.63248, "trades": 120, "taker_buy_volume": 23598.8, "taker_buy_quote": 2547.2674}, {"ts": 1773850320000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 23039.9, "quote_volume": 2489.86628, "trades": 42, "taker_buy_volume": 688.1, "taker_buy_quote": 74.38361}, {"ts": 1773850380000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 159005.4, "quote_volume": 17139.23128, "trades": 188, "taker_buy_volume": 46069.4, "taker_buy_quote": 4966.5485}, {"ts": 1773850440000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 56617.4, "quote_volume": 6103.33881, "trades": 43, "taker_buy_volume": 48942.2, "taker_buy_quote": 5275.96916}, {"ts": 1773850500000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 57940.9, "quote_volume": 6240.42051, "trades": 35, "taker_buy_volume": 1377.4, "taker_buy_quote": 148.48372}, {"ts": 1773850560000, "open": 0.1077, "high": 0.1078, "low": 0.1074, "close": 0.1078, "volume": 67940.3, "quote_volume": 7312.23926, "trades": 103, "taker_buy_volume": 25169.0, "taker_buy_quote": 2712.0704}, {"ts": 1773850620000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 34189.5, "quote_volume": 3685.6281, "trades": 40, "taker_buy_volume": 777.0, "taker_buy_quote": 83.7606}, {"ts": 1773850680000, "open": 0.1078, "high": 0.108, "low": 0.1075, "close": 0.1077, "volume": 309051.7, "quote_volume": 33287.66198, "trades": 172, "taker_buy_volume": 67445.8, "taker_buy_quote": 7267.30578}, {"ts": 1773850740000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 147171.4, "quote_volume": 15878.52169, "trades": 133, "taker_buy_volume": 64114.6, "taker_buy_quote": 6917.03257}, {"ts": 1773850800000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 138277.7, "quote_volume": 14896.1566, "trades": 203, "taker_buy_volume": 24488.5, "taker_buy_quote": 2639.0239}, {"ts": 1773850860000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 43348.0, "quote_volume": 4667.82408, "trades": 90, "taker_buy_volume": 20136.2, "taker_buy_quote": 2168.87824}, {"ts": 1773850920000, "open": 0.1078, "high": 0.1079, "low": 0.1075, "close": 0.1076, "volume": 141937.1, "quote_volume": 15280.39583, "trades": 150, "taker_buy_volume": 54388.3, "taker_buy_quote": 5852.667}, {"ts": 1773850980000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 29849.5, "quote_volume": 3211.9575, "trades": 46, "taker_buy_volume": 21927.1, "taker_buy_quote": 2359.44396}, {"ts": 1773851040000, "open": 0.1076, "high": 0.1077, "low": 0.1072, "close": 0.1072, "volume": 62468.5, "quote_volume": 6709.9253, "trades": 96, "taker_buy_volume": 15993.6, "taker_buy_quote": 1717.51024}, {"ts": 1773851100000, "open": 0.1073, "high": 0.1074, "low": 0.107, "close": 0.1072, "volume": 294016.8, "quote_volume": 31496.14687, "trades": 212, "taker_buy_volume": 201007.0, "taker_buy_quote": 21530.31825}, {"ts": 1773851160000, "open": 0.1071, "high": 0.1075, "low": 0.1071, "close": 0.1074, "volume": 18449.3, "quote_volume": 1979.49962, "trades": 57, "taker_buy_volume": 10100.5, "taker_buy_quote": 1083.2222}, {"ts": 1773851220000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 8773.1, "quote_volume": 942.23094, "trades": 14, "taker_buy_volume": 7810.1, "taker_buy_quote": 838.80474}, {"ts": 1773851280000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 48688.5, "quote_volume": 5228.93064, "trades": 62, "taker_buy_volume": 17581.5, "taker_buy_quote": 1888.2531}, {"ts": 1773851340000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 55290.0, "quote_volume": 5931.7792, "trades": 139, "taker_buy_volume": 16356.3, "taker_buy_quote": 1754.98921}, {"ts": 1773851400000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 43612.0, "quote_volume": 4678.55415, "trades": 75, "taker_buy_volume": 23388.6, "taker_buy_quote": 2509.08688}, {"ts": 1773851460000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 17571.3, "quote_volume": 1881.54594, "trades": 105, "taker_buy_volume": 10603.6, "taker_buy_quote": 1135.49241}, {"ts": 1773851520000, "open": 0.107, "high": 0.1072, "low": 0.1069, "close": 0.1072, "volume": 30912.0, "quote_volume": 3308.00307, "trades": 94, "taker_buy_volume": 21751.0, "taker_buy_quote": 2326.68949}, {"ts": 1773851580000, "open": 0.1072, "high": 0.1072, "low": 0.1069, "close": 0.1071, "volume": 130827.4, "quote_volume": 14006.92392, "trades": 91, "taker_buy_volume": 31815.0, "taker_buy_quote": 3407.04802}, {"ts": 1773851640000, "open": 0.1072, "high": 0.1072, "low": 0.1068, "close": 0.1069, "volume": 76029.7, "quote_volume": 8128.17677, "trades": 90, "taker_buy_volume": 60523.7, "taker_buy_quote": 6470.26014}, {"ts": 1773851700000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1067, "volume": 21921.8, "quote_volume": 2339.95365, "trades": 55, "taker_buy_volume": 9132.0, "taker_buy_quote": 974.38908}, {"ts": 1773851760000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.1071, "volume": 25938.5, "quote_volume": 2774.23486, "trades": 92, "taker_buy_volume": 15668.9, "taker_buy_quote": 1676.19615}, {"ts": 1773851820000, "open": 0.1072, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 14600.6, "quote_volume": 1565.65091, "trades": 68, "taker_buy_volume": 10315.1, "taker_buy_quote": 1106.41359}, {"ts": 1773851880000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 16292.1, "quote_volume": 1743.92719, "trades": 67, "taker_buy_volume": 9809.5, "taker_buy_quote": 1050.46206}, {"ts": 1773851940000, "open": 0.1071, "high": 0.1074, "low": 0.1071, "close": 0.1073, "volume": 36777.9, "quote_volume": 3944.65303, "trades": 99, "taker_buy_volume": 27161.4, "taker_buy_quote": 2913.58967}, {"ts": 1773852000000, "open": 0.1074, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 16640.1, "quote_volume": 1787.88445, "trades": 61, "taker_buy_volume": 9413.5, "taker_buy_quote": 1011.37289}, {"ts": 1773852060000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 19435.4, "quote_volume": 2089.18813, "trades": 32, "taker_buy_volume": 13107.4, "taker_buy_quote": 1409.0455}, {"ts": 1773852120000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 9738.3, "quote_volume": 1046.94351, "trades": 30, "taker_buy_volume": 1413.9, "taker_buy_quote": 152.07051}, {"ts": 1773852180000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 17833.5, "quote_volume": 1917.18214, "trades": 42, "taker_buy_volume": 13859.6, "taker_buy_quote": 1489.99343}, {"ts": 1773852240000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 28249.3, "quote_volume": 3036.7224, "trades": 35, "taker_buy_volume": 13336.6, "taker_buy_quote": 1433.72064}, {"ts": 1773852300000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 19760.2, "quote_volume": 2122.93072, "trades": 57, "taker_buy_volume": 8947.6, "taker_buy_quote": 960.99578}, {"ts": 1773852360000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 26873.6, "quote_volume": 2886.6674, "trades": 42, "taker_buy_volume": 6201.5, "taker_buy_quote": 666.5072}, {"ts": 1773852420000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 49386.5, "quote_volume": 5304.12786, "trades": 43, "taker_buy_volume": 29849.3, "taker_buy_quote": 3205.83258}, {"ts": 1773852480000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 10048.0, "quote_volume": 1079.23789, "trades": 24, "taker_buy_volume": 826.9, "taker_buy_quote": 88.89175}, {"ts": 1773852540000, "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1077, "volume": 59335.4, "quote_volume": 6379.81144, "trades": 75, "taker_buy_volume": 36882.8, "taker_buy_quote": 3966.75736}, {"ts": 1773852600000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 109786.2, "quote_volume": 11835.34323, "trades": 133, "taker_buy_volume": 65095.1, "taker_buy_quote": 7018.66006}, {"ts": 1773852660000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 22278.7, "quote_volume": 2401.4546, "trades": 48, "taker_buy_volume": 19003.1, "taker_buy_quote": 2048.53418}, {"ts": 1773852720000, "open": 0.1078, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 125263.3, "quote_volume": 13509.12068, "trades": 80, "taker_buy_volume": 53107.3, "taker_buy_quote": 5728.78936}, {"ts": 1773852780000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 48044.2, "quote_volume": 5183.72876, "trades": 57, "taker_buy_volume": 22833.8, "taker_buy_quote": 2463.67809}, {"ts": 1773852840000, "open": 0.1079, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 61377.2, "quote_volume": 6624.6658, "trades": 122, "taker_buy_volume": 43396.9, "taker_buy_quote": 4684.07016}, {"ts": 1773852900000, "open": 0.1077, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 39304.8, "quote_volume": 4227.29425, "trades": 100, "taker_buy_volume": 15075.1, "taker_buy_quote": 1620.70742}, {"ts": 1773852960000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 37373.9, "quote_volume": 4021.49866, "trades": 69, "taker_buy_volume": 24880.8, "taker_buy_quote": 2677.25118}, {"ts": 1773853020000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 75481.8, "quote_volume": 8118.02587, "trades": 97, "taker_buy_volume": 47832.1, "taker_buy_quote": 5143.22667}, {"ts": 1773853080000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 4557.0, "quote_volume": 489.81916, "trades": 38, "taker_buy_volume": 1699.4, "taker_buy_quote": 182.72462}, {"ts": 1773853140000, "open": 0.1075, "high": 0.1077, "low": 0.1074, "close": 0.1075, "volume": 56448.9, "quote_volume": 6071.45435, "trades": 196, "taker_buy_volume": 46075.7, "taker_buy_quote": 4955.62884}, {"ts": 1773853200000, "open": 0.1076, "high": 0.1079, "low": 0.1075, "close": 0.1078, "volume": 19425.5, "quote_volume": 2090.99879, "trades": 69, "taker_buy_volume": 15214.2, "taker_buy_quote": 1637.80425}, {"ts": 1773853260000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 79432.5, "quote_volume": 8550.79563, "trades": 53, "taker_buy_volume": 13808.8, "taker_buy_quote": 1487.79349}, {"ts": 1773853320000, "open": 0.1076, "high": 0.1077, "low": 0.1074, "close": 0.1075, "volume": 54299.6, "quote_volume": 5839.78222, "trades": 95, "taker_buy_volume": 18467.7, "taker_buy_quote": 1985.90872}, {"ts": 1773853380000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 20757.9, "quote_volume": 2231.4919, "trades": 45, "taker_buy_volume": 9267.5, "taker_buy_quote": 996.2739}, {"ts": 1773853440000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 21225.6, "quote_volume": 2282.7106, "trades": 35, "taker_buy_volume": 17199.5, "taker_buy_quote": 1849.89389}, {"ts": 1773853500000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 27951.4, "quote_volume": 3009.57526, "trades": 64, "taker_buy_volume": 10518.0, "taker_buy_quote": 1132.17944}, {"ts": 1773853560000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 30765.8, "quote_volume": 3307.32095, "trades": 69, "taker_buy_volume": 28648.4, "taker_buy_quote": 3079.73612}, {"ts": 1773853620000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1909.9, "quote_volume": 205.31425, "trades": 18, "taker_buy_volume": 1197.3, "taker_buy_quote": 128.70975}, {"ts": 1773853680000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 7487.2, "quote_volume": 805.5024, "trades": 72, "taker_buy_volume": 1660.3, "taker_buy_quote": 178.64828}, {"ts": 1773853740000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 22854.1, "quote_volume": 2459.82351, "trades": 27, "taker_buy_volume": 13691.6, "taker_buy_quote": 1473.98506}, {"ts": 1773853800000, "open": 0.1076, "high": 0.108, "low": 0.1076, "close": 0.1078, "volume": 100722.0, "quote_volume": 10858.5263, "trades": 104, "taker_buy_volume": 55354.2, "taker_buy_quote": 5963.86434}, {"ts": 1773853860000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.108, "volume": 32056.6, "quote_volume": 3461.71508, "trades": 80, "taker_buy_volume": 25511.6, "taker_buy_quote": 2754.59112}, {"ts": 1773853920000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 14067.5, "quote_volume": 1520.58621, "trades": 24, "taker_buy_volume": 12410.2, "taker_buy_quote": 1341.54262}, {"ts": 1773853980000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 29241.6, "quote_volume": 3158.10626, "trades": 20, "taker_buy_volume": 5927.7, "taker_buy_quote": 640.21174}, {"ts": 1773854040000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 1185.2, "quote_volume": 127.98166, "trades": 14, "taker_buy_volume": 985.8, "taker_buy_quote": 106.4664}, {"ts": 1773854100000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 17733.8, "quote_volume": 1915.56693, "trades": 96, "taker_buy_volume": 905.6, "taker_buy_quote": 97.88875}, {"ts": 1773854160000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 3347.7, "quote_volume": 360.68788, "trades": 29, "taker_buy_volume": 427.1, "taker_buy_quote": 46.058}, {"ts": 1773854220000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 22412.0, "quote_volume": 2417.28333, "trades": 75, "taker_buy_volume": 13158.9, "taker_buy_quote": 1419.70395}, {"ts": 1773854280000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 5322.2, "quote_volume": 573.88672, "trades": 63, "taker_buy_volume": 2801.6, "taker_buy_quote": 302.14143}, {"ts": 1773854340000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 17781.3, "quote_volume": 1918.43503, "trades": 37, "taker_buy_volume": 9005.5, "taker_buy_quote": 971.63846}, {"ts": 1773854400000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 57986.5, "quote_volume": 6266.75367, "trades": 86, "taker_buy_volume": 30192.4, "taker_buy_quote": 3263.93325}, {"ts": 1773854460000, "open": 0.1083, "high": 0.1084, "low": 0.1081, "close": 0.1084, "volume": 101273.2, "quote_volume": 10961.51329, "trades": 112, "taker_buy_volume": 50795.5, "taker_buy_quote": 5500.09453}, {"ts": 1773854520000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 13214.3, "quote_volume": 1433.51302, "trades": 38, "taker_buy_volume": 11048.0, "taker_buy_quote": 1198.59612}, {"ts": 1773854580000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 42282.6, "quote_volume": 4585.49805, "trades": 63, "taker_buy_volume": 17578.9, "taker_buy_quote": 1906.58755}, {"ts": 1773854640000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 82078.5, "quote_volume": 8905.96791, "trades": 123, "taker_buy_volume": 31585.1, "taker_buy_quote": 3427.22635}, {"ts": 1773854700000, "open": 0.1085, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 48029.7, "quote_volume": 5206.49782, "trades": 60, "taker_buy_volume": 32193.8, "taker_buy_quote": 3489.86272}, {"ts": 1773854760000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 47065.8, "quote_volume": 5091.55672, "trades": 91, "taker_buy_volume": 17696.5, "taker_buy_quote": 1914.64062}, {"ts": 1773854820000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 54055.1, "quote_volume": 5851.89496, "trades": 67, "taker_buy_volume": 20166.2, "taker_buy_quote": 2183.43926}, {"ts": 1773854880000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 7121.3, "quote_volume": 770.69554, "trades": 22, "taker_buy_volume": 3100.2, "taker_buy_quote": 335.61252}, {"ts": 1773854940000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 59481.4, "quote_volume": 6447.18972, "trades": 83, "taker_buy_volume": 44675.1, "taker_buy_quote": 4842.49648}, {"ts": 1773855000000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 23097.3, "quote_volume": 2503.32657, "trades": 76, "taker_buy_volume": 12450.8, "taker_buy_quote": 1349.65133}, {"ts": 1773855060000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 26961.6, "quote_volume": 2920.53156, "trades": 55, "taker_buy_volume": 12163.7, "taker_buy_quote": 1317.8451}, {"ts": 1773855120000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 17851.0, "quote_volume": 1931.14232, "trades": 28, "taker_buy_volume": 676.4, "taker_buy_quote": 73.18648}, {"ts": 1773855180000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1084, "volume": 92993.2, "quote_volume": 10075.59994, "trades": 84, "taker_buy_volume": 39444.3, "taker_buy_quote": 4274.1173}, {"ts": 1773855240000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 30470.0, "quote_volume": 3304.32144, "trades": 60, "taker_buy_volume": 19218.5, "taker_buy_quote": 2084.30063}, {"ts": 1773855300000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 28133.5, "quote_volume": 3050.47875, "trades": 48, "taker_buy_volume": 16605.7, "taker_buy_quote": 1800.97953}, {"ts": 1773855360000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 48280.8, "quote_volume": 5228.84096, "trades": 54, "taker_buy_volume": 16625.6, "taker_buy_quote": 1800.73825}, {"ts": 1773855420000, "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 29044.2, "quote_volume": 3157.02389, "trades": 113, "taker_buy_volume": 20597.1, "taker_buy_quote": 2238.36743}, {"ts": 1773855480000, "open": 0.1087, "high": 0.1092, "low": 0.1086, "close": 0.1092, "volume": 123418.9, "quote_volume": 13453.29322, "trades": 118, "taker_buy_volume": 97426.5, "taker_buy_quote": 10621.11635}, {"ts": 1773855540000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1094, "volume": 50349.0, "quote_volume": 5509.12064, "trades": 79, "taker_buy_volume": 35903.1, "taker_buy_quote": 3928.81978}, {"ts": 1773855600000, "open": 0.1093, "high": 0.1093, "low": 0.1089, "close": 0.1089, "volume": 56246.0, "quote_volume": 6134.41741, "trades": 100, "taker_buy_volume": 13905.4, "taker_buy_quote": 1517.01324}, {"ts": 1773855660000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 47075.3, "quote_volume": 5126.65908, "trades": 147, "taker_buy_volume": 19908.4, "taker_buy_quote": 2168.39196}, {"ts": 1773855720000, "open": 0.1089, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 42952.7, "quote_volume": 4668.0769, "trades": 202, "taker_buy_volume": 13514.6, "taker_buy_quote": 1469.97323}, {"ts": 1773855780000, "open": 0.1087, "high": 0.1091, "low": 0.1087, "close": 0.1091, "volume": 35998.3, "quote_volume": 3918.49921, "trades": 98, "taker_buy_volume": 14438.6, "taker_buy_quote": 1571.5611}, {"ts": 1773855840000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 14369.7, "quote_volume": 1567.28702, "trades": 40, "taker_buy_volume": 9907.5, "taker_buy_quote": 1080.8548}, {"ts": 1773855900000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 16540.1, "quote_volume": 1804.37706, "trades": 35, "taker_buy_volume": 1129.7, "taker_buy_quote": 123.25027}, {"ts": 1773855960000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 27671.6, "quote_volume": 3021.64757, "trades": 85, "taker_buy_volume": 14279.7, "taker_buy_quote": 1559.29878}, {"ts": 1773856020000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 79818.2, "quote_volume": 8699.31801, "trades": 103, "taker_buy_volume": 37731.3, "taker_buy_quote": 4113.00044}, {"ts": 1773856080000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 5571.2, "quote_volume": 606.20119, "trades": 28, "taker_buy_volume": 2138.7, "taker_buy_quote": 232.74519}, {"ts": 1773856140000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 28156.8, "quote_volume": 3067.71013, "trades": 50, "taker_buy_volume": 14611.9, "taker_buy_quote": 1592.65139}, {"ts": 1773856200000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 17379.9, "quote_volume": 1892.38361, "trades": 51, "taker_buy_volume": 2956.6, "taker_buy_quote": 321.97374}, {"ts": 1773856260000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 53129.6, "quote_volume": 5776.09129, "trades": 212, "taker_buy_volume": 6953.7, "taker_buy_quote": 756.34639}, {"ts": 1773856320000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 2345.3, "quote_volume": 254.97096, "trades": 19, "taker_buy_volume": 368.5, "taker_buy_quote": 40.0928}, {"ts": 1773856380000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 2030.4, "quote_volume": 220.71138, "trades": 7, "taker_buy_volume": 69.0, "taker_buy_quote": 7.5072}, {"ts": 1773856440000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 49057.0, "quote_volume": 5334.50195, "trades": 187, "taker_buy_volume": 32091.9, "taker_buy_quote": 3489.23282}, {"ts": 1773856500000, "open": 0.1088, "high": 0.109, "low": 0.1087, "close": 0.1089, "volume": 63677.6, "quote_volume": 6931.20653, "trades": 96, "taker_buy_volume": 32996.2, "taker_buy_quote": 3591.79453}, {"ts": 1773856560000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 31495.2, "quote_volume": 3428.98273, "trades": 31, "taker_buy_volume": 12181.4, "taker_buy_quote": 1326.55446}, {"ts": 1773856620000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 15510.5, "quote_volume": 1687.55316, "trades": 37, "taker_buy_volume": 11591.2, "taker_buy_quote": 1261.13332}, {"ts": 1773856680000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 36504.5, "quote_volume": 3969.84312, "trades": 58, "taker_buy_volume": 7212.8, "taker_buy_quote": 784.08779}, {"ts": 1773856740000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 6249.2, "quote_volume": 679.97099, "trades": 43, "taker_buy_volume": 3799.8, "taker_buy_quote": 413.47627}, {"ts": 1773856800000, "open": 0.1089, "high": 0.1095, "low": 0.1085, "close": 0.1091, "volume": 328193.9, "quote_volume": 35762.47637, "trades": 339, "taker_buy_volume": 92761.3, "taker_buy_quote": 10119.18256}, {"ts": 1773856860000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1092, "volume": 117709.3, "quote_volume": 12860.81799, "trades": 230, "taker_buy_volume": 55845.5, "taker_buy_quote": 6102.55279}, {"ts": 1773856920000, "open": 0.1091, "high": 0.1092, "low": 0.1089, "close": 0.1091, "volume": 44969.1, "quote_volume": 4904.14935, "trades": 91, "taker_buy_volume": 26841.5, "taker_buy_quote": 2927.17485}, {"ts": 1773856980000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 26563.8, "quote_volume": 2901.37297, "trades": 103, "taker_buy_volume": 9627.3, "taker_buy_quote": 1051.64961}, {"ts": 1773857040000, "open": 0.1094, "high": 0.1098, "low": 0.1094, "close": 0.1097, "volume": 153212.0, "quote_volume": 16813.53723, "trades": 188, "taker_buy_volume": 75710.8, "taker_buy_quote": 8310.23887}, {"ts": 1773857100000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 64159.4, "quote_volume": 7041.76651, "trades": 152, "taker_buy_volume": 25168.5, "taker_buy_quote": 2762.0521}, {"ts": 1773857160000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 26019.8, "quote_volume": 2857.24554, "trades": 52, "taker_buy_volume": 14660.7, "taker_buy_quote": 1610.01636}, {"ts": 1773857220000, "open": 0.1098, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 114758.7, "quote_volume": 12602.95581, "trades": 174, "taker_buy_volume": 42149.8, "taker_buy_quote": 4630.84401}, {"ts": 1773857280000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 66692.3, "quote_volume": 7306.62979, "trades": 105, "taker_buy_volume": 23932.2, "taker_buy_quote": 2621.81639}, {"ts": 1773857340000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 83365.1, "quote_volume": 9138.70016, "trades": 46, "taker_buy_volume": 25123.9, "taker_buy_quote": 2755.46464}, {"ts": 1773857400000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 165344.5, "quote_volume": 18126.0353, "trades": 190, "taker_buy_volume": 95161.2, "taker_buy_quote": 10434.95716}, {"ts": 1773857460000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 68223.6, "quote_volume": 7478.77993, "trades": 92, "taker_buy_volume": 21153.2, "taker_buy_quote": 2319.43203}, {"ts": 1773857520000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 25172.1, "quote_volume": 2764.11739, "trades": 62, "taker_buy_volume": 7609.5, "taker_buy_quote": 835.78648}, {"ts": 1773857580000, "open": 0.1098, "high": 0.1099, "low": 0.1095, "close": 0.1095, "volume": 216933.7, "quote_volume": 23786.42394, "trades": 265, "taker_buy_volume": 106602.2, "taker_buy_quote": 11683.5576}, {"ts": 1773857640000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 71314.9, "quote_volume": 7802.84304, "trades": 79, "taker_buy_volume": 16209.4, "taker_buy_quote": 1774.36717}, {"ts": 1773857700000, "open": 0.1095, "high": 0.1095, "low": 0.109, "close": 0.1091, "volume": 164177.4, "quote_volume": 17943.1447, "trades": 227, "taker_buy_volume": 62254.0, "taker_buy_quote": 6802.75281}, {"ts": 1773857760000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 44465.3, "quote_volume": 4854.89385, "trades": 99, "taker_buy_volume": 17161.6, "taker_buy_quote": 1873.24835}, {"ts": 1773857820000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 37882.9, "quote_volume": 4144.19641, "trades": 132, "taker_buy_volume": 25805.2, "taker_buy_quote": 2823.02416}, {"ts": 1773857880000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 47210.5, "quote_volume": 5154.80305, "trades": 81, "taker_buy_volume": 20473.4, "taker_buy_quote": 2234.12917}, {"ts": 1773857940000, "open": 0.1092, "high": 0.1092, "low": 0.1087, "close": 0.109, "volume": 92572.8, "quote_volume": 10090.72327, "trades": 169, "taker_buy_volume": 40139.0, "taker_buy_quote": 4372.70479}, {"ts": 1773858000000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 13253.4, "quote_volume": 1445.64358, "trades": 62, "taker_buy_volume": 4995.4, "taker_buy_quote": 544.9588}, {"ts": 1773858060000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 89478.6, "quote_volume": 9728.366, "trades": 127, "taker_buy_volume": 38766.1, "taker_buy_quote": 4214.97428}, {"ts": 1773858120000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 55000.7, "quote_volume": 5991.52183, "trades": 64, "taker_buy_volume": 40884.1, "taker_buy_quote": 4453.75151}, {"ts": 1773858180000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 20000.6, "quote_volume": 2178.00995, "trades": 52, "taker_buy_volume": 1535.0, "taker_buy_quote": 167.24724}, {"ts": 1773858240000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 62995.8, "quote_volume": 6857.09999, "trades": 66, "taker_buy_volume": 20353.7, "taker_buy_quote": 2215.64361}, {"ts": 1773858300000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 85085.7, "quote_volume": 9261.37, "trades": 72, "taker_buy_volume": 42371.0, "taker_buy_quote": 4612.21595}, {"ts": 1773858360000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 47682.3, "quote_volume": 5191.02281, "trades": 80, "taker_buy_volume": 24781.1, "taker_buy_quote": 2697.20625}, {"ts": 1773858420000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 38248.3, "quote_volume": 4166.75626, "trades": 41, "taker_buy_volume": 23202.2, "taker_buy_quote": 2528.23597}, {"ts": 1773858480000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 10333.5, "quote_volume": 1125.06123, "trades": 48, "taker_buy_volume": 1956.2, "taker_buy_quote": 213.1222}, {"ts": 1773858540000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.1091, "volume": 14540.8, "quote_volume": 1584.83265, "trades": 24, "taker_buy_volume": 3333.8, "taker_buy_quote": 363.54018}, {"ts": 1773858600000, "open": 0.109, "high": 0.1098, "low": 0.109, "close": 0.1097, "volume": 206952.5, "quote_volume": 22653.29953, "trades": 223, "taker_buy_volume": 172349.5, "taker_buy_quote": 18864.22685}, {"ts": 1773858660000, "open": 0.1097, "high": 0.1098, "low": 0.1095, "close": 0.1096, "volume": 103444.4, "quote_volume": 11340.0028, "trades": 148, "taker_buy_volume": 53438.9, "taker_buy_quote": 5859.57594}, {"ts": 1773858720000, "open": 0.1096, "high": 0.1099, "low": 0.1094, "close": 0.1094, "volume": 304825.1, "quote_volume": 33439.07421, "trades": 126, "taker_buy_volume": 170949.6, "taker_buy_quote": 18777.2551}, {"ts": 1773858780000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 63816.4, "quote_volume": 6976.55292, "trades": 108, "taker_buy_volume": 3516.6, "taker_buy_quote": 384.56068}, {"ts": 1773858840000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 70400.8, "quote_volume": 7682.46051, "trades": 408, "taker_buy_volume": 43438.7, "taker_buy_quote": 4739.01241}, {"ts": 1773858900000, "open": 0.109, "high": 0.1091, "low": 0.1086, "close": 0.1087, "volume": 208345.6, "quote_volume": 22673.26492, "trades": 234, "taker_buy_volume": 92901.2, "taker_buy_quote": 10107.15301}, {"ts": 1773858960000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.1091, "volume": 98781.6, "quote_volume": 10748.88588, "trades": 203, "taker_buy_volume": 42863.7, "taker_buy_quote": 4664.25687}, {"ts": 1773859020000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 43951.0, "quote_volume": 4800.33534, "trades": 195, "taker_buy_volume": 14887.1, "taker_buy_quote": 1626.95237}, {"ts": 1773859080000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 73376.0, "quote_volume": 8004.80246, "trades": 67, "taker_buy_volume": 31595.8, "taker_buy_quote": 3447.10178}, {"ts": 1773859140000, "open": 0.1089, "high": 0.1091, "low": 0.1088, "close": 0.1091, "volume": 70516.0, "quote_volume": 7680.39414, "trades": 66, "taker_buy_volume": 6880.6, "taker_buy_quote": 750.59763}, {"ts": 1773859200000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 56444.3, "quote_volume": 6154.96706, "trades": 178, "taker_buy_volume": 29348.7, "taker_buy_quote": 3200.90661}, {"ts": 1773859260000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 35181.9, "quote_volume": 3842.16558, "trades": 93, "taker_buy_volume": 12269.8, "taker_buy_quote": 1340.13822}, {"ts": 1773859320000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 9625.1, "quote_volume": 1050.99843, "trades": 97, "taker_buy_volume": 4492.0, "taker_buy_quote": 490.46391}, {"ts": 1773859380000, "open": 0.1092, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 36517.8, "quote_volume": 3991.10636, "trades": 70, "taker_buy_volume": 23698.2, "taker_buy_quote": 2590.49621}, {"ts": 1773859440000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 41102.3, "quote_volume": 4485.10922, "trades": 57, "taker_buy_volume": 16761.6, "taker_buy_quote": 1828.79985}, {"ts": 1773859500000, "open": 0.1091, "high": 0.1091, "low": 0.1086, "close": 0.1087, "volume": 91946.2, "quote_volume": 9993.67986, "trades": 99, "taker_buy_volume": 19147.9, "taker_buy_quote": 2081.85049}, {"ts": 1773859560000, "open": 0.1087, "high": 0.1087, "low": 0.1084, "close": 0.1085, "volume": 85387.5, "quote_volume": 9271.78046, "trades": 115, "taker_buy_volume": 13895.4, "taker_buy_quote": 1509.31712}, {"ts": 1773859620000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 15313.1, "quote_volume": 1663.12983, "trades": 34, "taker_buy_volume": 5889.7, "taker_buy_quote": 639.74859}, {"ts": 1773859680000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 25420.6, "quote_volume": 2758.35548, "trades": 85, "taker_buy_volume": 21609.9, "taker_buy_quote": 2344.788}, {"ts": 1773859740000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 27134.6, "quote_volume": 2941.45664, "trades": 40, "taker_buy_volume": 17558.4, "taker_buy_quote": 1903.33056}, {"ts": 1773859800000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 87720.5, "quote_volume": 9498.45245, "trades": 119, "taker_buy_volume": 38836.7, "taker_buy_quote": 4204.58901}, {"ts": 1773859860000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 75497.2, "quote_volume": 8176.93137, "trades": 95, "taker_buy_volume": 47994.4, "taker_buy_quote": 5197.90525}, {"ts": 1773859920000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 144660.7, "quote_volume": 15640.5971, "trades": 105, "taker_buy_volume": 43879.7, "taker_buy_quote": 4745.48283}, {"ts": 1773859980000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 104941.5, "quote_volume": 11323.41681, "trades": 133, "taker_buy_volume": 39664.9, "taker_buy_quote": 4279.6986}, {"ts": 1773860040000, "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1076, "volume": 545703.2, "quote_volume": 58710.66308, "trades": 347, "taker_buy_volume": 196661.9, "taker_buy_quote": 21161.99105}, {"ts": 1773860100000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 177094.4, "quote_volume": 19037.77974, "trades": 182, "taker_buy_volume": 74564.9, "taker_buy_quote": 8018.81668}, {"ts": 1773860160000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 115706.4, "quote_volume": 12446.37303, "trades": 253, "taker_buy_volume": 71240.8, "taker_buy_quote": 7664.02718}, {"ts": 1773860220000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 98943.1, "quote_volume": 10629.27854, "trades": 123, "taker_buy_volume": 18650.7, "taker_buy_quote": 2003.08518}, {"ts": 1773860280000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 104446.0, "quote_volume": 11207.79327, "trades": 93, "taker_buy_volume": 28498.5, "taker_buy_quote": 3057.74761}, {"ts": 1773860340000, "open": 0.1074, "high": 0.1076, "low": 0.1073, "close": 0.1076, "volume": 62684.5, "quote_volume": 6732.63837, "trades": 89, "taker_buy_volume": 46876.0, "taker_buy_quote": 5035.641}, {"ts": 1773860400000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.108, "volume": 83683.5, "quote_volume": 9028.92607, "trades": 139, "taker_buy_volume": 16773.7, "taker_buy_quote": 1810.02241}, {"ts": 1773860460000, "open": 0.108, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 289192.9, "quote_volume": 31230.04003, "trades": 160, "taker_buy_volume": 27066.1, "taker_buy_quote": 2923.12501}, {"ts": 1773860520000, "open": 0.1078, "high": 0.1082, "low": 0.1078, "close": 0.108, "volume": 31357.6, "quote_volume": 3384.45135, "trades": 104, "taker_buy_volume": 19194.4, "taker_buy_quote": 2071.48672}, {"ts": 1773860580000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 46929.6, "quote_volume": 5069.90501, "trades": 94, "taker_buy_volume": 39949.9, "taker_buy_quote": 4316.05893}, {"ts": 1773860640000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 40358.8, "quote_volume": 4364.56718, "trades": 81, "taker_buy_volume": 20799.9, "taker_buy_quote": 2249.89555}, {"ts": 1773860700000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1084, "volume": 362951.8, "quote_volume": 39359.09435, "trades": 185, "taker_buy_volume": 231506.6, "taker_buy_quote": 25103.29903}, {"ts": 1773860760000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 20263.6, "quote_volume": 2196.57424, "trades": 28, "taker_buy_volume": 476.0, "taker_buy_quote": 51.5984}, {"ts": 1773860820000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 114067.0, "quote_volume": 12364.8628, "trades": 53, "taker_buy_volume": 61577.0, "taker_buy_quote": 6674.9468}, {"ts": 1773860880000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 126019.8, "quote_volume": 13673.2953, "trades": 89, "taker_buy_volume": 12979.1, "taker_buy_quote": 1408.26274}, {"ts": 1773860940000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 67879.7, "quote_volume": 7373.95882, "trades": 107, "taker_buy_volume": 19552.4, "taker_buy_quote": 2124.45309}, {"ts": 1773861000000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 71371.8, "quote_volume": 7741.79878, "trades": 91, "taker_buy_volume": 30198.6, "taker_buy_quote": 3274.54681}, {"ts": 1773861060000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 24849.9, "quote_volume": 2692.19495, "trades": 42, "taker_buy_volume": 17676.8, "taker_buy_quote": 1915.2555}, {"ts": 1773861120000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 6193.2, "quote_volume": 670.70876, "trades": 52, "taker_buy_volume": 3776.9, "taker_buy_quote": 409.03827}, {"ts": 1773861180000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 18601.9, "quote_volume": 2014.87096, "trades": 62, "taker_buy_volume": 2851.9, "taker_buy_quote": 309.14596}, {"ts": 1773861240000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 10382.0, "quote_volume": 1125.41707, "trades": 102, "taker_buy_volume": 82.7, "taker_buy_quote": 8.97295}, {"ts": 1773861300000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 9733.0, "quote_volume": 1055.72748, "trades": 18, "taker_buy_volume": 9650.7, "taker_buy_quote": 1046.81439}, {"ts": 1773861360000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 28557.3, "quote_volume": 3098.45315, "trades": 38, "taker_buy_volume": 10821.8, "taker_buy_quote": 1174.1653}, {"ts": 1773861420000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 12816.0, "quote_volume": 1390.536, "trades": 7, "taker_buy_volume": 5654.7, "taker_buy_quote": 613.53495}, {"ts": 1773861480000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 1951.3, "quote_volume": 211.71605, "trades": 24, "taker_buy_volume": 1027.8, "taker_buy_quote": 111.5163}, {"ts": 1773861540000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 53717.8, "quote_volume": 5834.43976, "trades": 94, "taker_buy_volume": 8022.0, "taker_buy_quote": 871.33235}, {"ts": 1773861600000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 65980.9, "quote_volume": 7158.26586, "trades": 93, "taker_buy_volume": 43286.3, "taker_buy_quote": 4696.47672}, {"ts": 1773861660000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 91904.8, "quote_volume": 9962.32864, "trades": 69, "taker_buy_volume": 43156.7, "taker_buy_quote": 4678.12251}, {"ts": 1773861720000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 25742.3, "quote_volume": 2793.1921, "trades": 28, "taker_buy_volume": 16274.7, "taker_buy_quote": 1766.65451}, {"ts": 1773861780000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 75854.0, "quote_volume": 8222.64656, "trades": 70, "taker_buy_volume": 39571.7, "taker_buy_quote": 4289.64524}, {"ts": 1773861840000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 38858.5, "quote_volume": 4212.34275, "trades": 40, "taker_buy_volume": 568.2, "taker_buy_quote": 61.59288}, {"ts": 1773861900000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 35315.1, "quote_volume": 3824.02154, "trades": 83, "taker_buy_volume": 2936.1, "taker_buy_quote": 317.93199}, {"ts": 1773861960000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 12928.4, "quote_volume": 1398.99784, "trades": 24, "taker_buy_volume": 7120.0, "taker_buy_quote": 770.43603}, {"ts": 1773862020000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 58254.0, "quote_volume": 6304.73267, "trades": 136, "taker_buy_volume": 27978.5, "taker_buy_quote": 3027.50669}, {"ts": 1773862080000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 10073.0, "quote_volume": 1089.53953, "trades": 44, "taker_buy_volume": 4750.8, "taker_buy_quote": 514.06176}, {"ts": 1773862140000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 17135.8, "quote_volume": 1854.30538, "trades": 26, "taker_buy_volume": 2118.2, "taker_buy_quote": 229.40106}, {"ts": 1773862200000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 63625.2, "quote_volume": 6893.0868, "trades": 102, "taker_buy_volume": 44218.8, "taker_buy_quote": 4790.13824}, {"ts": 1773862260000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 44317.0, "quote_volume": 4797.04494, "trades": 62, "taker_buy_volume": 13430.3, "taker_buy_quote": 1453.27927}, {"ts": 1773862320000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 14344.6, "quote_volume": 1554.95999, "trades": 58, "taker_buy_volume": 7004.5, "taker_buy_quote": 759.2985}, {"ts": 1773862380000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1083, "volume": 50357.2, "quote_volume": 5454.36275, "trades": 63, "taker_buy_volume": 26057.7, "taker_buy_quote": 2822.68455}, {"ts": 1773862440000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 85943.8, "quote_volume": 9303.8948, "trades": 95, "taker_buy_volume": 25935.6, "taker_buy_quote": 2807.58768}, {"ts": 1773862500000, "open": 0.1081, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 55878.5, "quote_volume": 6036.40115, "trades": 81, "taker_buy_volume": 38141.3, "taker_buy_quote": 4121.39874}, {"ts": 1773862560000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 13218.6, "quote_volume": 1427.62417, "trades": 28, "taker_buy_volume": 6682.0, "taker_buy_quote": 721.67137}, {"ts": 1773862620000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 20444.4, "quote_volume": 2207.98904, "trades": 55, "taker_buy_volume": 5135.8, "taker_buy_quote": 554.6664}, {"ts": 1773862680000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 17839.6, "quote_volume": 1923.69094, "trades": 29, "taker_buy_volume": 12289.6, "taker_buy_quote": 1325.12221}, {"ts": 1773862740000, "open": 0.1078, "high": 0.1078, "low": 0.1075, "close": 0.1077, "volume": 329984.8, "quote_volume": 35510.91532, "trades": 103, "taker_buy_volume": 210423.1, "taker_buy_quote": 22642.7901}, {"ts": 1773862800000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 15600.2, "quote_volume": 1680.15021, "trades": 14, "taker_buy_volume": 5603.8, "taker_buy_quote": 603.53793}, {"ts": 1773862860000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 47307.9, "quote_volume": 5093.66454, "trades": 51, "taker_buy_volume": 25459.9, "taker_buy_quote": 2742.03123}, {"ts": 1773862920000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 10371.6, "quote_volume": 1117.18229, "trades": 35, "taker_buy_volume": 8717.3, "taker_buy_quote": 939.05732}, {"ts": 1773862980000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 42915.6, "quote_volume": 4618.53693, "trades": 37, "taker_buy_volume": 7528.4, "taker_buy_quote": 810.31417}, {"ts": 1773863040000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 13237.0, "quote_volume": 1425.8291, "trades": 19, "taker_buy_volume": 12521.8, "taker_buy_quote": 1348.80206}, {"ts": 1773863100000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 24565.4, "quote_volume": 2645.70653, "trades": 45, "taker_buy_volume": 23179.3, "taker_buy_quote": 2496.46061}, {"ts": 1773863160000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 15394.4, "quote_volume": 1657.73907, "trades": 46, "taker_buy_volume": 12704.3, "taker_buy_quote": 1368.17242}, {"ts": 1773863220000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 39734.5, "quote_volume": 4272.557, "trades": 51, "taker_buy_volume": 23614.6, "taker_buy_quote": 2538.92516}, {"ts": 1773863280000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 1599.6, "quote_volume": 172.10926, "trades": 16, "taker_buy_volume": 660.1, "taker_buy_quote": 71.02676}, {"ts": 1773863340000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 33356.0, "quote_volume": 3586.77592, "trades": 72, "taker_buy_volume": 23923.5, "taker_buy_quote": 2572.70898}, {"ts": 1773863400000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 43852.3, "quote_volume": 4713.07897, "trades": 65, "taker_buy_volume": 25025.6, "taker_buy_quote": 2690.93332}, {"ts": 1773863460000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 16369.2, "quote_volume": 1761.32592, "trades": 24, "taker_buy_volume": 3367.8, "taker_buy_quote": 362.37528}, {"ts": 1773863520000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 130283.7, "quote_volume": 14007.07662, "trades": 110, "taker_buy_volume": 13018.5, "taker_buy_quote": 1400.7906}, {"ts": 1773863580000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 31660.5, "quote_volume": 3403.50375, "trades": 33, "taker_buy_volume": 18034.4, "taker_buy_quote": 1938.698}, {"ts": 1773863640000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 20696.1, "quote_volume": 2224.81077, "trades": 70, "taker_buy_volume": 10006.6, "taker_buy_quote": 1075.72904}, {"ts": 1773863700000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 77624.0, "quote_volume": 8332.83212, "trades": 102, "taker_buy_volume": 38647.4, "taker_buy_quote": 4148.42131}, {"ts": 1773863760000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 19279.5, "quote_volume": 2068.69035, "trades": 21, "taker_buy_volume": 8231.9, "taker_buy_quote": 883.28287}, {"ts": 1773863820000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 27789.1, "quote_volume": 2980.18326, "trades": 35, "taker_buy_volume": 13733.7, "taker_buy_quote": 1472.25264}, {"ts": 1773863880000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 14745.5, "quote_volume": 1579.60335, "trades": 31, "taker_buy_volume": 6787.8, "taker_buy_quote": 727.03695}, {"ts": 1773863940000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 68008.7, "quote_volume": 7289.84704, "trades": 44, "taker_buy_volume": 14867.3, "taker_buy_quote": 1593.77456}, {"ts": 1773864000000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 109929.2, "quote_volume": 11762.4244, "trades": 69, "taker_buy_volume": 59798.9, "taker_buy_quote": 6398.4823}, {"ts": 1773864060000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 26061.7, "quote_volume": 2790.87354, "trades": 49, "taker_buy_volume": 10348.1, "taker_buy_quote": 1108.04744}, {"ts": 1773864120000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 25682.5, "quote_volume": 2750.13016, "trades": 52, "taker_buy_volume": 9641.3, "taker_buy_quote": 1032.53653}, {"ts": 1773864180000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 25270.7, "quote_volume": 2701.43783, "trades": 25, "taker_buy_volume": 7188.0, "taker_buy_quote": 768.3972}, {"ts": 1773864240000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 15915.9, "quote_volume": 1701.38868, "trades": 24, "taker_buy_volume": 15032.3, "taker_buy_quote": 1606.95287}, {"ts": 1773864300000, "open": 0.1069, "high": 0.1069, "low": 0.1064, "close": 0.1065, "volume": 334892.4, "quote_volume": 35679.39448, "trades": 178, "taker_buy_volume": 67334.7, "taker_buy_quote": 7178.89387}, {"ts": 1773864360000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 71337.5, "quote_volume": 7611.18097, "trades": 77, "taker_buy_volume": 49958.8, "taker_buy_quote": 5330.07368}, {"ts": 1773864420000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 62746.3, "quote_volume": 6685.25196, "trades": 65, "taker_buy_volume": 7608.5, "taker_buy_quote": 811.5604}, {"ts": 1773864480000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 49836.3, "quote_volume": 5307.55264, "trades": 42, "taker_buy_volume": 5834.1, "taker_buy_quote": 621.33165}, {"ts": 1773864540000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 29906.6, "quote_volume": 3184.99417, "trades": 41, "taker_buy_volume": 18079.1, "taker_buy_quote": 1925.42415}, {"ts": 1773864600000, "open": 0.1065, "high": 0.1069, "low": 0.1065, "close": 0.1065, "volume": 145163.5, "quote_volume": 15490.83288, "trades": 122, "taker_buy_volume": 82789.2, "taker_buy_quote": 8835.92973}, {"ts": 1773864660000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 90750.5, "quote_volume": 9661.66798, "trades": 94, "taker_buy_volume": 21786.0, "taker_buy_quote": 2320.39129}, {"ts": 1773864720000, "open": 0.1065, "high": 0.107, "low": 0.1065, "close": 0.1069, "volume": 228177.9, "quote_volume": 24364.91274, "trades": 268, "taker_buy_volume": 141186.2, "taker_buy_quote": 15074.00939}, {"ts": 1773864780000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1073, "volume": 51028.5, "quote_volume": 5467.6189, "trades": 100, "taker_buy_volume": 26401.5, "taker_buy_quote": 2828.81932}, {"ts": 1773864840000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 201536.3, "quote_volume": 21650.46962, "trades": 129, "taker_buy_volume": 100103.8, "taker_buy_quote": 10756.53064}, {"ts": 1773864900000, "open": 0.1074, "high": 0.1077, "low": 0.1073, "close": 0.1073, "volume": 154233.9, "quote_volume": 16572.12926, "trades": 138, "taker_buy_volume": 78726.7, "taker_buy_quote": 8458.67166}, {"ts": 1773864960000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 75728.5, "quote_volume": 8131.83227, "trades": 51, "taker_buy_volume": 42453.5, "taker_buy_quote": 4558.87813}, {"ts": 1773865020000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 132229.8, "quote_volume": 14224.16209, "trades": 83, "taker_buy_volume": 78494.5, "taker_buy_quote": 8444.6273}, {"ts": 1773865080000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 87045.5, "quote_volume": 9359.28254, "trades": 42, "taker_buy_volume": 26035.1, "taker_buy_quote": 2800.66454}, {"ts": 1773865140000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 122852.0, "quote_volume": 13197.10441, "trades": 61, "taker_buy_volume": 49022.6, "taker_buy_quote": 5266.08868}, {"ts": 1773865200000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 43110.7, "quote_volume": 4625.98841, "trades": 42, "taker_buy_volume": 10466.8, "taker_buy_quote": 1123.29794}, {"ts": 1773865260000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 3061.5, "quote_volume": 328.51895, "trades": 5, "taker_buy_volume": 200.0, "taker_buy_quote": 21.48}, {"ts": 1773865320000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 14424.4, "quote_volume": 1547.95598, "trades": 17, "taker_buy_volume": 4495.5, "taker_buy_quote": 482.58501}, {"ts": 1773865380000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 35151.1, "quote_volume": 3775.40975, "trades": 58, "taker_buy_volume": 9613.9, "taker_buy_quote": 1032.72726}, {"ts": 1773865440000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 11569.7, "quote_volume": 1243.70288, "trades": 26, "taker_buy_volume": 11314.0, "taker_buy_quote": 1216.21513}, {"ts": 1773865500000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 2516.1, "quote_volume": 270.73236, "trades": 11, "taker_buy_volume": 2516.1, "taker_buy_quote": 270.73236}, {"ts": 1773865560000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 57320.7, "quote_volume": 6176.55092, "trades": 257, "taker_buy_volume": 39391.1, "taker_buy_quote": 4245.69336}, {"ts": 1773865620000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 5419.7, "quote_volume": 584.27126, "trades": 41, "taker_buy_volume": 1777.9, "taker_buy_quote": 191.68522}, {"ts": 1773865680000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 109760.1, "quote_volume": 11816.13931, "trades": 69, "taker_buy_volume": 7844.8, "taker_buy_quote": 844.87174}, {"ts": 1773865740000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 73120.7, "quote_volume": 7860.48319, "trades": 42, "taker_buy_volume": 57368.6, "taker_buy_quote": 6167.13244}, {"ts": 1773865800000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 43934.6, "quote_volume": 4724.65256, "trades": 44, "taker_buy_volume": 38145.3, "taker_buy_quote": 4101.76567}, {"ts": 1773865860000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 74844.1, "quote_volume": 8053.25288, "trades": 132, "taker_buy_volume": 43967.0, "taker_buy_quote": 4730.87692}, {"ts": 1773865920000, "open": 0.1077, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 106093.6, "quote_volume": 11426.58944, "trades": 149, "taker_buy_volume": 85174.4, "taker_buy_quote": 9173.83862}, {"ts": 1773865980000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 75193.3, "quote_volume": 8112.65762, "trades": 60, "taker_buy_volume": 40552.8, "taker_buy_quote": 4374.34877}, {"ts": 1773866040000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 43491.1, "quote_volume": 4695.94668, "trades": 52, "taker_buy_volume": 22240.9, "taker_buy_quote": 2401.96433}, {"ts": 1773866100000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1082, "volume": 298039.8, "quote_volume": 32243.87433, "trades": 97, "taker_buy_volume": 167038.7, "taker_buy_quote": 18070.60053}, {"ts": 1773866160000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 14753.5, "quote_volume": 1594.37877, "trades": 39, "taker_buy_volume": 8025.3, "taker_buy_quote": 867.53493}, {"ts": 1773866220000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866280000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 3690.3, "quote_volume": 398.5524, "trades": 11, "taker_buy_volume": 3490.0, "taker_buy_quote": 376.92}, {"ts": 1773866340000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 48436.4, "quote_volume": 5226.51932, "trades": 56, "taker_buy_volume": 33612.6, "taker_buy_quote": 3626.8656}, {"ts": 1773866400000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 16249.2, "quote_volume": 1753.27675, "trades": 18, "taker_buy_volume": 10275.7, "taker_buy_quote": 1108.74803}, {"ts": 1773866460000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 69.5, "quote_volume": 7.49905, "trades": 2, "taker_buy_volume": 69.5, "taker_buy_quote": 7.49905}, {"ts": 1773866520000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 4269.9, "quote_volume": 460.72221, "trades": 9, "taker_buy_volume": 4178.5, "taker_buy_quote": 450.86015}, {"ts": 1773866580000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 68629.2, "quote_volume": 7405.09068, "trades": 55, "taker_buy_volume": 37620.6, "taker_buy_quote": 4059.26274}, {"ts": 1773866640000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 574.5, "quote_volume": 61.98855, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866700000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 4371.8, "quote_volume": 471.28468, "trades": 22, "taker_buy_volume": 2774.7, "taker_buy_quote": 299.1173}, {"ts": 1773866760000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 8285.7, "quote_volume": 894.02703, "trades": 9, "taker_buy_volume": 8285.7, "taker_buy_quote": 894.02703}, {"ts": 1773866820000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 1349.1, "quote_volume": 145.56789, "trades": 21, "taker_buy_volume": 200.9, "taker_buy_quote": 21.67711}, {"ts": 1773866880000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 50160.2, "quote_volume": 5415.00893, "trades": 79, "taker_buy_volume": 26112.8, "taker_buy_quote": 2818.33271}, {"ts": 1773866940000, "open": 0.108, "high": 0.1085, "low": 0.108, "close": 0.1084, "volume": 109527.7, "quote_volume": 11842.68824, "trades": 124, "taker_buy_volume": 101413.0, "taker_buy_quote": 10965.1702}, {"ts": 1773867000000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 53063.7, "quote_volume": 5747.05463, "trades": 120, "taker_buy_volume": 31796.6, "taker_buy_quote": 3443.7777}, {"ts": 1773867060000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 3507.4, "quote_volume": 379.63795, "trades": 33, "taker_buy_volume": 321.1, "taker_buy_quote": 34.80724}, {"ts": 1773867120000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 17803.0, "quote_volume": 1927.68185, "trades": 33, "taker_buy_volume": 10905.6, "taker_buy_quote": 1180.69343}, {"ts": 1773867180000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867240000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 5137.7, "quote_volume": 555.92948, "trades": 30, "taker_buy_volume": 3241.5, "taker_buy_quote": 350.76064}, {"ts": 1773867300000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 23248.1, "quote_volume": 2517.70923, "trades": 34, "taker_buy_volume": 11846.5, "taker_buy_quote": 1282.97595}, {"ts": 1773867360000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 28566.0, "quote_volume": 3090.27984, "trades": 78, "taker_buy_volume": 21914.8, "taker_buy_quote": 2370.91753}, {"ts": 1773867420000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 29408.7, "quote_volume": 3182.02134, "trades": 28, "taker_buy_volume": 14435.6, "taker_buy_quote": 1561.93192}, {"ts": 1773867480000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 7494.0, "quote_volume": 810.1014, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867540000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 24697.6, "quote_volume": 2669.82492, "trades": 24, "taker_buy_volume": 667.9, "taker_buy_quote": 72.24294}, {"ts": 1773867600000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 57650.7, "quote_volume": 6222.82641, "trades": 87, "taker_buy_volume": 30633.6, "taker_buy_quote": 3306.4824}, {"ts": 1773867660000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1082, "volume": 23997.8, "quote_volume": 2595.95536, "trades": 35, "taker_buy_volume": 8140.6, "taker_buy_quote": 880.20632}, {"ts": 1773867720000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 17763.2, "quote_volume": 1921.98387, "trades": 32, "taker_buy_volume": 8124.1, "taker_buy_quote": 879.03325}, {"ts": 1773867780000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867840000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 1281.1, "quote_volume": 138.61502, "trades": 7, "taker_buy_volume": 1281.1, "taker_buy_quote": 138.61502}, {"ts": 1773867900000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 20847.6, "quote_volume": 2257.78582, "trades": 30, "taker_buy_volume": 20755.0, "taker_buy_quote": 2247.7665}, {"ts": 1773867960000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 25281.0, "quote_volume": 2740.4879, "trades": 98, "taker_buy_volume": 18969.8, "taker_buy_quote": 2056.35382}, {"ts": 1773868020000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 16547.6, "quote_volume": 1793.74983, "trades": 15, "taker_buy_volume": 9438.0, "taker_buy_quote": 1023.0792}, {"ts": 1773868080000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 28880.4, "quote_volume": 3130.70393, "trades": 42, "taker_buy_volume": 18382.4, "taker_buy_quote": 1992.73932}, {"ts": 1773868140000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 368.6, "quote_volume": 39.9931, "trades": 5, "taker_buy_volume": 368.6, "taker_buy_quote": 39.9931}, {"ts": 1773868200000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 26328.9, "quote_volume": 2857.4578, "trades": 19, "taker_buy_volume": 19398.1, "taker_buy_quote": 2105.466}, {"ts": 1773868260000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1088, "volume": 36141.0, "quote_volume": 3929.00236, "trades": 56, "taker_buy_volume": 21364.9, "taker_buy_quote": 2323.70062}, {"ts": 1773868320000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 4013.7, "quote_volume": 436.96769, "trades": 32, "taker_buy_volume": 3342.4, "taker_buy_quote": 363.93025}, {"ts": 1773868380000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 20651.9, "quote_volume": 2247.7219, "trades": 22, "taker_buy_volume": 13451.2, "taker_buy_quote": 1464.25207}, {"ts": 1773868440000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 1301.4, "quote_volume": 141.58152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868500000, "open": 0.1087, "high": 0.1088, "low": 0.1085, "close": 0.1085, "volume": 151363.7, "quote_volume": 16445.50417, "trades": 78, "taker_buy_volume": 39071.4, "taker_buy_quote": 4248.75505}, {"ts": 1773868560000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 87046.3, "quote_volume": 9442.95638, "trades": 47, "taker_buy_volume": 74080.6, "taker_buy_quote": 8036.86713}, {"ts": 1773868620000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 8601.7, "quote_volume": 933.28445, "trades": 17, "taker_buy_volume": 2968.0, "taker_buy_quote": 322.028}, {"ts": 1773868680000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 9760.4, "quote_volume": 1058.29586, "trades": 10, "taker_buy_volume": 2685.0, "taker_buy_quote": 291.3225}, {"ts": 1773868740000, "open": 0.1084, "high": 0.1094, "low": 0.1084, "close": 0.1093, "volume": 859546.0, "quote_volume": 93633.7597, "trades": 377, "taker_buy_volume": 699279.7, "taker_buy_quote": 76126.8235}, {"ts": 1773868800000, "open": 0.1093, "high": 0.1102, "low": 0.1093, "close": 0.1099, "volume": 888581.0, "quote_volume": 97641.28049, "trades": 399, "taker_buy_volume": 472153.3, "taker_buy_quote": 51883.59782}, {"ts": 1773868860000, "open": 0.1098, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 303246.5, "quote_volume": 33317.82771, "trades": 172, "taker_buy_volume": 164942.1, "taker_buy_quote": 18127.43825}, {"ts": 1773868920000, "open": 0.1096, "high": 0.1096, "low": 0.1092, "close": 0.1094, "volume": 368544.4, "quote_volume": 40320.46611, "trades": 233, "taker_buy_volume": 101782.8, "taker_buy_quote": 11135.39717}, {"ts": 1773868980000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 34346.9, "quote_volume": 3758.63872, "trades": 32, "taker_buy_volume": 33961.3, "taker_buy_quote": 3716.47211}, {"ts": 1773869040000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 54726.0, "quote_volume": 5992.48388, "trades": 35, "taker_buy_volume": 30547.6, "taker_buy_quote": 3344.9728}, {"ts": 1773869100000, "open": 0.1095, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 119616.4, "quote_volume": 13105.77265, "trades": 85, "taker_buy_volume": 15887.0, "taker_buy_quote": 1741.62511}, {"ts": 1773869160000, "open": 0.1096, "high": 0.1098, "low": 0.1095, "close": 0.1098, "volume": 161251.4, "quote_volume": 17683.12269, "trades": 102, "taker_buy_volume": 111811.6, "taker_buy_quote": 12266.4741}, {"ts": 1773869220000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 8322.6, "quote_volume": 913.82148, "trades": 3, "taker_buy_volume": 8322.6, "taker_buy_quote": 913.82148}, {"ts": 1773869280000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869340000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869400000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 66.0, "quote_volume": 7.2402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869460000, "open": 0.1097, "high": 0.1097, "low": 0.1092, "close": 0.1093, "volume": 156166.8, "quote_volume": 17081.30121, "trades": 89, "taker_buy_volume": 34748.5, "taker_buy_quote": 3798.04833}, {"ts": 1773869520000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 24411.0, "quote_volume": 2670.52509, "trades": 25, "taker_buy_volume": 23607.6, "taker_buy_quote": 2582.70289}, {"ts": 1773869580000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 46368.9, "quote_volume": 5072.7784, "trades": 54, "taker_buy_volume": 33229.4, "taker_buy_quote": 3635.3171}, {"ts": 1773869640000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 12801.8, "quote_volume": 1400.51018, "trades": 31, "taker_buy_volume": 1332.7, "taker_buy_quote": 145.79738}, {"ts": 1773869700000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 31337.4, "quote_volume": 3430.24427, "trades": 16, "taker_buy_volume": 14560.5, "taker_buy_quote": 1594.08496}, {"ts": 1773869760000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 19616.3, "quote_volume": 2150.09868, "trades": 23, "taker_buy_volume": 11084.7, "taker_buy_quote": 1215.03532}, {"ts": 1773869820000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 11308.3, "quote_volume": 1239.38968, "trades": 12, "taker_buy_volume": 471.6, "taker_buy_quote": 51.68736}, {"ts": 1773869880000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 61618.7, "quote_volume": 6752.26514, "trades": 51, "taker_buy_volume": 45949.1, "taker_buy_quote": 5035.724}, {"ts": 1773869940000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 69012.5, "quote_volume": 7566.24634, "trades": 79, "taker_buy_volume": 54150.2, "taker_buy_quote": 5937.00801}, {"ts": 1773870000000, "open": 0.1097, "high": 0.11, "low": 0.1094, "close": 0.11, "volume": 183470.1, "quote_volume": 20133.90702, "trades": 203, "taker_buy_volume": 139663.3, "taker_buy_quote": 15331.73847}, {"ts": 1773870060000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 134464.0, "quote_volume": 14773.17305, "trades": 92, "taker_buy_volume": 15496.0, "taker_buy_quote": 1703.0104}, {"ts": 1773870120000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 11915.0, "quote_volume": 1307.0755, "trades": 41, "taker_buy_volume": 10737.4, "taker_buy_quote": 1177.89278}, {"ts": 1773870180000, "open": 0.1098, "high": 0.1098, "low": 0.1093, "close": 0.1094, "volume": 106091.5, "quote_volume": 11601.63631, "trades": 102, "taker_buy_volume": 18454.3, "taker_buy_quote": 2018.25287}, {"ts": 1773870240000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 41876.3, "quote_volume": 4585.42927, "trades": 30, "taker_buy_volume": 41620.5, "taker_buy_quote": 4557.44475}, {"ts": 1773870300000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 902.1, "quote_volume": 98.82103, "trades": 8, "taker_buy_volume": 410.8, "taker_buy_quote": 45.02368}, {"ts": 1773870360000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870420000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 252.4, "quote_volume": 27.6378, "trades": 3, "taker_buy_volume": 252.4, "taker_buy_quote": 27.6378}, {"ts": 1773870480000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 7469.0, "quote_volume": 817.1086, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870540000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 13858.5, "quote_volume": 1516.1199, "trades": 211, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870600000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 2586.2, "quote_volume": 282.93028, "trades": 6, "taker_buy_volume": 2528.4, "taker_buy_quote": 276.60696}, {"ts": 1773870660000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 392.0, "quote_volume": 42.8848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870720000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 6347.0, "quote_volume": 694.9965, "trades": 9, "taker_buy_volume": 6347.0, "taker_buy_quote": 694.9965}, {"ts": 1773870780000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 47131.5, "quote_volume": 5159.40335, "trades": 47, "taker_buy_volume": 43366.1, "taker_buy_quote": 4747.57833}, {"ts": 1773870840000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 35692.8, "quote_volume": 3910.79179, "trades": 36, "taker_buy_volume": 24301.9, "taker_buy_quote": 2663.48824}, {"ts": 1773870900000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 70516.7, "quote_volume": 7728.63032, "trades": 24, "taker_buy_volume": 70368.4, "taker_buy_quote": 7712.37664}, {"ts": 1773870960000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 42407.0, "quote_volume": 4646.8891, "trades": 130, "taker_buy_volume": 7435.9, "taker_buy_quote": 814.25758}, {"ts": 1773871020000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 12988.1, "quote_volume": 1422.19695, "trades": 11, "taker_buy_volume": 7052.7, "taker_buy_quote": 772.27065}, {"ts": 1773871080000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 129734.3, "quote_volume": 14193.76321, "trades": 83, "taker_buy_volume": 15257.5, "taker_buy_quote": 1669.63799}, {"ts": 1773871140000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 4317.3, "quote_volume": 471.873, "trades": 63, "taker_buy_volume": 4238.4, "taker_buy_quote": 463.25712}, {"ts": 1773871200000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.1089, "volume": 7914.3, "quote_volume": 863.39155, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871260000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 67177.1, "quote_volume": 7305.76203, "trades": 70, "taker_buy_volume": 22706.3, "taker_buy_quote": 2468.25425}, {"ts": 1773871320000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 13200.3, "quote_volume": 1435.97285, "trades": 23, "taker_buy_volume": 7218.4, "taker_buy_quote": 785.14213}, {"ts": 1773871380000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 37892.6, "quote_volume": 4120.63545, "trades": 40, "taker_buy_volume": 26510.8, "taker_buy_quote": 2882.42955}, {"ts": 1773871440000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 75979.2, "quote_volume": 8257.8839, "trades": 98, "taker_buy_volume": 27324.1, "taker_buy_quote": 2970.12967}, {"ts": 1773871500000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 18243.4, "quote_volume": 1981.76407, "trades": 18, "taker_buy_volume": 5024.4, "taker_buy_quote": 546.11969}, {"ts": 1773871560000, "open": 0.1086, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 88503.4, "quote_volume": 9611.30825, "trades": 79, "taker_buy_volume": 40600.3, "taker_buy_quote": 4408.79383}, {"ts": 1773871620000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 102174.6, "quote_volume": 11065.51839, "trades": 113, "taker_buy_volume": 3451.6, "taker_buy_quote": 373.81749}, {"ts": 1773871680000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 64702.4, "quote_volume": 7012.59007, "trades": 50, "taker_buy_volume": 57247.8, "taker_buy_quote": 6205.25689}, {"ts": 1773871740000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 9609.2, "quote_volume": 1042.63054, "trades": 19, "taker_buy_volume": 1664.1, "taker_buy_quote": 180.58719}, {"ts": 1773871800000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 167864.1, "quote_volume": 18213.82734, "trades": 129, "taker_buy_volume": 56684.1, "taker_buy_quote": 6149.3586}, {"ts": 1773871860000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 136354.2, "quote_volume": 14786.64568, "trades": 194, "taker_buy_volume": 49257.4, "taker_buy_quote": 5341.2779}, {"ts": 1773871920000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 35618.3, "quote_volume": 3864.62238, "trades": 111, "taker_buy_volume": 23324.3, "taker_buy_quote": 2530.72338}, {"ts": 1773871980000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 457318.2, "quote_volume": 49576.07554, "trades": 77, "taker_buy_volume": 20373.0, "taker_buy_quote": 2210.4705}, {"ts": 1773872040000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 113.7, "quote_volume": 12.32508, "trades": 1, "taker_buy_volume": 113.7, "taker_buy_quote": 12.32508}, {"ts": 1773872100000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 155115.2, "quote_volume": 16792.95159, "trades": 169, "taker_buy_volume": 91979.0, "taker_buy_quote": 9957.50664}, {"ts": 1773872160000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872220000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 55856.7, "quote_volume": 6054.88541, "trades": 76, "taker_buy_volume": 10943.3, "taker_buy_quote": 1186.27285}, {"ts": 1773872280000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 20506.4, "quote_volume": 2224.9994, "trades": 32, "taker_buy_volume": 5675.7, "taker_buy_quote": 615.86845}, {"ts": 1773872340000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 75010.5, "quote_volume": 8140.90728, "trades": 42, "taker_buy_volume": 48363.0, "taker_buy_quote": 5249.70335}, {"ts": 1773872400000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 28619.2, "quote_volume": 3101.79601, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872460000, "open": 0.1084, "high": 0.1085, "low": 0.1081, "close": 0.1081, "volume": 173959.2, "quote_volume": 18850.8281, "trades": 98, "taker_buy_volume": 23125.4, "taker_buy_quote": 2507.59764}, {"ts": 1773872520000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 49822.7, "quote_volume": 5393.7612, "trades": 52, "taker_buy_volume": 19887.5, "taker_buy_quote": 2152.51207}, {"ts": 1773872580000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 36816.5, "quote_volume": 3992.74365, "trades": 82, "taker_buy_volume": 11382.7, "taker_buy_quote": 1234.27734}, {"ts": 1773872640000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 614.6, "quote_volume": 66.64857, "trades": 7, "taker_buy_volume": 259.3, "taker_buy_quote": 28.13405}, {"ts": 1773872700000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 20582.0, "quote_volume": 2231.12098, "trades": 22, "taker_buy_volume": 517.3, "taker_buy_quote": 56.1075}, {"ts": 1773872760000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 132649.6, "quote_volume": 14355.67249, "trades": 94, "taker_buy_volume": 29983.0, "taker_buy_quote": 3244.20676}, {"ts": 1773872820000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 43787.6, "quote_volume": 4737.84003, "trades": 45, "taker_buy_volume": 14672.7, "taker_buy_quote": 1587.69859}, {"ts": 1773872880000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 42916.2, "quote_volume": 4645.09296, "trades": 42, "taker_buy_volume": 34938.9, "taker_buy_quote": 3781.9491}, {"ts": 1773872940000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 2011.7, "quote_volume": 217.76257, "trades": 7, "taker_buy_volume": 966.3, "taker_buy_quote": 104.65029}, {"ts": 1773873000000, "open": 0.1083, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 59701.7, "quote_volume": 6470.32621, "trades": 275, "taker_buy_volume": 5773.6, "taker_buy_quote": 625.61625}, {"ts": 1773873060000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 7047.8, "quote_volume": 762.13778, "trades": 29, "taker_buy_volume": 47.3, "taker_buy_quote": 5.12259}, {"ts": 1773873120000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 51317.6, "quote_volume": 5544.56467, "trades": 59, "taker_buy_volume": 34987.8, "taker_buy_quote": 3779.80465}, {"ts": 1773873180000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 34766.5, "quote_volume": 3758.25865, "trades": 27, "taker_buy_volume": 31409.9, "taker_buy_quote": 3395.41019}, {"ts": 1773873240000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 39006.9, "quote_volume": 4220.53023, "trades": 36, "taker_buy_volume": 19567.0, "taker_buy_quote": 2117.1551}, {"ts": 1773873300000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 6268.8, "quote_volume": 678.28416, "trades": 9, "taker_buy_volume": 6268.8, "taker_buy_quote": 678.28416}, {"ts": 1773873360000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 17397.9, "quote_volume": 1882.04848, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873420000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 22781.7, "quote_volume": 2462.69534, "trades": 31, "taker_buy_volume": 21095.4, "taker_buy_quote": 2280.41274}, {"ts": 1773873480000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 60946.8, "quote_volume": 6589.29383, "trades": 54, "taker_buy_volume": 25910.1, "taker_buy_quote": 2801.09039}, {"ts": 1773873540000, "open": 0.1082, "high": 0.1088, "low": 0.1082, "close": 0.1087, "volume": 104634.0, "quote_volume": 11348.98447, "trades": 103, "taker_buy_volume": 65767.0, "taker_buy_quote": 7134.44569}, {"ts": 1773873600000, "open": 0.1087, "high": 0.1087, "low": 0.108, "close": 0.1081, "volume": 87988.5, "quote_volume": 9533.495, "trades": 106, "taker_buy_volume": 25011.4, "taker_buy_quote": 2709.47988}, {"ts": 1773873660000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 86577.4, "quote_volume": 9353.28155, "trades": 143, "taker_buy_volume": 35433.2, "taker_buy_quote": 3827.99583}, {"ts": 1773873720000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 29019.5, "quote_volume": 3136.67583, "trades": 147, "taker_buy_volume": 12078.1, "taker_buy_quote": 1305.31049}, {"ts": 1773873780000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 25112.0, "quote_volume": 2714.79833, "trades": 32, "taker_buy_volume": 22639.0, "taker_buy_quote": 2447.35792}, {"ts": 1773873840000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 42505.6, "quote_volume": 4603.30881, "trades": 31, "taker_buy_volume": 13063.5, "taker_buy_quote": 1414.72938}, {"ts": 1773873900000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 11543.7, "quote_volume": 1248.10111, "trades": 41, "taker_buy_volume": 1026.2, "taker_buy_quote": 110.93222}, {"ts": 1773873960000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 71507.1, "quote_volume": 7737.59316, "trades": 139, "taker_buy_volume": 15243.3, "taker_buy_quote": 1650.32044}, {"ts": 1773874020000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 32893.1, "quote_volume": 3559.03342, "trades": 63, "taker_buy_volume": 17814.7, "taker_buy_quote": 1927.55054}, {"ts": 1773874080000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 20909.3, "quote_volume": 2260.29533, "trades": 25, "taker_buy_volume": 1590.6, "taker_buy_quote": 171.94386}, {"ts": 1773874140000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 4183.1, "quote_volume": 452.61142, "trades": 13, "taker_buy_volume": 4183.1, "taker_buy_quote": 452.61142}, {"ts": 1773874200000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 64.4, "quote_volume": 6.96808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874260000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 9492.9, "quote_volume": 1027.8589, "trades": 32, "taker_buy_volume": 4681.2, "taker_buy_quote": 506.89079}, {"ts": 1773874320000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 15787.0, "quote_volume": 1708.1534, "trades": 118, "taker_buy_volume": 678.3, "taker_buy_quote": 73.39206}, {"ts": 1773874380000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 13331.2, "quote_volume": 1442.43584, "trades": 76, "taker_buy_volume": 2676.4, "taker_buy_quote": 289.58648}, {"ts": 1773874440000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 18513.3, "quote_volume": 2004.99039, "trades": 7, "taker_buy_volume": 18513.3, "taker_buy_quote": 2004.99039}, {"ts": 1773874500000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 50593.1, "quote_volume": 5474.53837, "trades": 23, "taker_buy_volume": 2581.9, "taker_buy_quote": 279.61977}, {"ts": 1773874560000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 1026.5, "quote_volume": 111.0673, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874620000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 16320.6, "quote_volume": 1767.10496, "trades": 39, "taker_buy_volume": 4573.4, "taker_buy_quote": 494.97779}, {"ts": 1773874680000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 191.9, "quote_volume": 20.76358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874740000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 8453.5, "quote_volume": 915.564, "trades": 10, "taker_buy_volume": 8453.5, "taker_buy_quote": 915.564}, {"ts": 1773874800000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 25160.7, "quote_volume": 2726.20743, "trades": 37, "taker_buy_volume": 8337.8, "taker_buy_quote": 903.28637}, {"ts": 1773874860000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 25131.0, "quote_volume": 2719.17881, "trades": 47, "taker_buy_volume": 10148.2, "taker_buy_quote": 1098.03985}, {"ts": 1773874920000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 37041.9, "quote_volume": 4006.72993, "trades": 53, "taker_buy_volume": 15230.5, "taker_buy_quote": 1647.98455}, {"ts": 1773874980000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 87228.0, "quote_volume": 9429.29839, "trades": 63, "taker_buy_volume": 67916.6, "taker_buy_quote": 7341.78446}, {"ts": 1773875040000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 19063.0, "quote_volume": 2060.59167, "trades": 43, "taker_buy_volume": 11047.5, "taker_buy_quote": 1194.27074}, {"ts": 1773875100000, "open": 0.1081, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 80837.9, "quote_volume": 8741.35999, "trades": 81, "taker_buy_volume": 55013.8, "taker_buy_quote": 5949.91952}, {"ts": 1773875160000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 25707.3, "quote_volume": 2781.48055, "trades": 33, "taker_buy_volume": 7018.1, "taker_buy_quote": 759.32766}, {"ts": 1773875220000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 5350.4, "quote_volume": 578.94035, "trades": 31, "taker_buy_volume": 813.4, "taker_buy_quote": 88.03695}, {"ts": 1773875280000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 56376.1, "quote_volume": 6096.45867, "trades": 47, "taker_buy_volume": 48838.7, "taker_buy_quote": 5281.67222}, {"ts": 1773875340000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 7977.8, "quote_volume": 862.43129, "trades": 8, "taker_buy_volume": 776.9, "taker_buy_quote": 84.014}, {"ts": 1773875400000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 7523.0, "quote_volume": 813.9886, "trades": 2, "taker_buy_volume": 7523.0, "taker_buy_quote": 813.9886}, {"ts": 1773875460000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 7042.3, "quote_volume": 761.30518, "trades": 20, "taker_buy_volume": 602.0, "taker_buy_quote": 65.10875}, {"ts": 1773875520000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 15806.4, "quote_volume": 1708.67184, "trades": 12, "taker_buy_volume": 15806.4, "taker_buy_quote": 1708.67184}, {"ts": 1773875580000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875640000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 16939.0, "quote_volume": 1831.09648, "trades": 28, "taker_buy_volume": 2683.0, "taker_buy_quote": 290.0323}, {"ts": 1773875700000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 3220.2, "quote_volume": 347.84368, "trades": 11, "taker_buy_volume": 620.8, "taker_buy_quote": 67.10848}, {"ts": 1773875760000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 11867.3, "quote_volume": 1282.85513, "trades": 5, "taker_buy_volume": 11867.3, "taker_buy_quote": 1282.85513}, {"ts": 1773875820000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 108245.8, "quote_volume": 11700.26958, "trades": 167, "taker_buy_volume": 94573.6, "taker_buy_quote": 10222.53685}, {"ts": 1773875880000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 44027.6, "quote_volume": 4758.04573, "trades": 35, "taker_buy_volume": 14412.2, "taker_buy_quote": 1557.95882}, {"ts": 1773875940000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 23598.0, "quote_volume": 2550.93848, "trades": 20, "taker_buy_volume": 3089.6, "taker_buy_quote": 333.99098}, {"ts": 1773876000000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 8372.5, "quote_volume": 905.12781, "trades": 15, "taker_buy_volume": 7520.2, "taker_buy_quote": 813.00558}, {"ts": 1773876060000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 12909.2, "quote_volume": 1395.58093, "trades": 20, "taker_buy_volume": 3407.1, "taker_buy_quote": 368.40392}, {"ts": 1773876120000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 22061.5, "quote_volume": 2384.85334, "trades": 12, "taker_buy_volume": 7747.1, "taker_buy_quote": 837.4667}, {"ts": 1773876180000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 18108.3, "quote_volume": 1957.51247, "trades": 27, "taker_buy_volume": 6871.7, "taker_buy_quote": 742.83601}, {"ts": 1773876240000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 13738.3, "quote_volume": 1486.08266, "trades": 35, "taker_buy_volume": 4785.1, "taker_buy_quote": 517.74782}, {"ts": 1773876300000, "open": 0.1082, "high": 0.1083, "low": 0.1078, "close": 0.1079, "volume": 587285.8, "quote_volume": 63430.32898, "trades": 145, "taker_buy_volume": 20827.6, "taker_buy_quote": 2248.36322}, {"ts": 1773876360000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 59631.0, "quote_volume": 6434.21371, "trades": 54, "taker_buy_volume": 22882.6, "taker_buy_quote": 2469.07176}, {"ts": 1773876420000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 13029.7, "quote_volume": 1405.94505, "trades": 15, "taker_buy_volume": 13029.7, "taker_buy_quote": 1405.94505}, {"ts": 1773876480000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 28668.1, "quote_volume": 3098.47269, "trades": 34, "taker_buy_volume": 28371.6, "taker_buy_quote": 3066.45069}, {"ts": 1773876540000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 30747.9, "quote_volume": 3322.95492, "trades": 23, "taker_buy_volume": 13576.2, "taker_buy_quote": 1467.61912}, {"ts": 1773876600000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 53207.9, "quote_volume": 5746.48074, "trades": 30, "taker_buy_volume": 29513.6, "taker_buy_quote": 3187.49634}, {"ts": 1773876660000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 222210.7, "quote_volume": 24004.58488, "trades": 72, "taker_buy_volume": 167573.4, "taker_buy_quote": 18098.67365}, {"ts": 1773876720000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 25544.3, "quote_volume": 2758.7844, "trades": 32, "taker_buy_volume": 430.9, "taker_buy_quote": 46.5372}, {"ts": 1773876780000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 45217.3, "quote_volume": 4883.461, "trades": 41, "taker_buy_volume": 26775.6, "taker_buy_quote": 2891.7648}, {"ts": 1773876840000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 23672.2, "quote_volume": 2556.5976, "trades": 17, "taker_buy_volume": 6850.6, "taker_buy_quote": 739.8648}, {"ts": 1773876900000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876960000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877020000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 47006.5, "quote_volume": 5076.68693, "trades": 38, "taker_buy_volume": 14200.3, "taker_buy_quote": 1533.6324}, {"ts": 1773877080000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 44776.9, "quote_volume": 4835.89789, "trades": 38, "taker_buy_volume": 9241.6, "taker_buy_quote": 998.0928}, {"ts": 1773877140000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 18282.2, "quote_volume": 1974.4776, "trades": 21, "taker_buy_volume": 2685.0, "taker_buy_quote": 289.98}, {"ts": 1773877200000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 126547.1, "quote_volume": 13674.80852, "trades": 57, "taker_buy_volume": 99675.6, "taker_buy_quote": 10772.68652}, {"ts": 1773877260000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 4399.9, "quote_volume": 475.18929, "trades": 17, "taker_buy_volume": 647.0, "taker_buy_quote": 69.89154}, {"ts": 1773877320000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 3896.6, "quote_volume": 420.86952, "trades": 9, "taker_buy_volume": 367.2, "taker_buy_quote": 39.69432}, {"ts": 1773877380000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 24276.5, "quote_volume": 2621.862, "trades": 14, "taker_buy_volume": 6778.5, "taker_buy_quote": 732.078}, {"ts": 1773877440000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 35246.7, "quote_volume": 3806.6436, "trades": 41, "taker_buy_volume": 20682.2, "taker_buy_quote": 2233.6776}, {"ts": 1773877500000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 2412.1, "quote_volume": 260.26559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877560000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 88185.2, "quote_volume": 9519.60728, "trades": 60, "taker_buy_volume": 44081.4, "taker_buy_quote": 4759.87911}, {"ts": 1773877620000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1082, "volume": 31315.8, "quote_volume": 3387.05889, "trades": 41, "taker_buy_volume": 19196.8, "taker_buy_quote": 2075.78309}, {"ts": 1773877680000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 41396.8, "quote_volume": 4482.36956, "trades": 40, "taker_buy_volume": 31497.0, "taker_buy_quote": 3411.18589}, {"ts": 1773877740000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 33275.3, "quote_volume": 3603.71499, "trades": 29, "taker_buy_volume": 3305.0, "taker_buy_quote": 357.9315}, {"ts": 1773877800000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 19189.1, "quote_volume": 2079.95073, "trades": 28, "taker_buy_volume": 14130.6, "taker_buy_quote": 1531.75704}, {"ts": 1773877860000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 64970.9, "quote_volume": 7036.37754, "trades": 76, "taker_buy_volume": 15756.6, "taker_buy_quote": 1706.49773}, {"ts": 1773877920000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 3587.7, "quote_volume": 388.72738, "trades": 11, "taker_buy_volume": 1794.7, "taker_buy_quote": 194.54548}, {"ts": 1773877980000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 19889.9, "quote_volume": 2155.55218, "trades": 11, "taker_buy_volume": 14760.1, "taker_buy_quote": 1599.99484}, {"ts": 1773878040000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 31980.4, "quote_volume": 3466.67536, "trades": 30, "taker_buy_volume": 388.8, "taker_buy_quote": 42.14592}, {"ts": 1773878100000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 4921.6, "quote_volume": 533.5936, "trades": 18, "taker_buy_volume": 921.6, "taker_buy_quote": 99.9936}, {"ts": 1773878160000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878220000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878280000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 910.0, "quote_volume": 98.644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878340000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878400000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 14574.7, "quote_volume": 1579.89161, "trades": 17, "taker_buy_volume": 394.1, "taker_buy_quote": 42.72044}, {"ts": 1773878460000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 50142.9, "quote_volume": 5435.49036, "trades": 38, "taker_buy_volume": 26878.8, "taker_buy_quote": 2913.66192}, {"ts": 1773878520000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 47.1, "quote_volume": 5.10564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878580000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 45286.8, "quote_volume": 4908.54262, "trades": 29, "taker_buy_volume": 23910.3, "taker_buy_quote": 2591.87652}, {"ts": 1773878640000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 55336.5, "quote_volume": 6000.36002, "trades": 43, "taker_buy_volume": 32932.5, "taker_buy_quote": 3570.91402}, {"ts": 1773878700000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1083, "volume": 153021.7, "quote_volume": 16576.50494, "trades": 115, "taker_buy_volume": 40042.7, "taker_buy_quote": 4337.10722}, {"ts": 1773878760000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 146786.3, "quote_volume": 15871.89167, "trades": 100, "taker_buy_volume": 21006.1, "taker_buy_quote": 2270.75941}, {"ts": 1773878820000, "open": 0.1082, "high": 0.1084, "low": 0.1081, "close": 0.1083, "volume": 19994.1, "quote_volume": 2164.30814, "trades": 67, "taker_buy_volume": 17317.6, "taker_buy_quote": 1874.59825}, {"ts": 1773878880000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 1428.8, "quote_volume": 154.74799, "trades": 4, "taker_buy_volume": 89.5, "taker_buy_quote": 9.7018}, {"ts": 1773878940000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 9658.4, "quote_volume": 1045.94343, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879000000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 26965.8, "quote_volume": 2912.46834, "trades": 36, "taker_buy_volume": 13152.1, "taker_buy_quote": 1420.4268}, {"ts": 1773879060000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 16883.0, "quote_volume": 1823.364, "trades": 11, "taker_buy_volume": 11221.9, "taker_buy_quote": 1211.9652}, {"ts": 1773879120000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 13448.1, "quote_volume": 1453.73961, "trades": 19, "taker_buy_volume": 12145.2, "taker_buy_quote": 1312.89612}, {"ts": 1773879180000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 83041.8, "quote_volume": 8984.0089, "trades": 92, "taker_buy_volume": 83041.8, "taker_buy_quote": 8984.0089}, {"ts": 1773879240000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1086, "volume": 49616.1, "quote_volume": 5380.0173, "trades": 130, "taker_buy_volume": 30615.4, "taker_buy_quote": 3318.45275}, {"ts": 1773879300000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 10576.0, "quote_volume": 1148.51683, "trades": 16, "taker_buy_volume": 276.0, "taker_buy_quote": 29.9736}, {"ts": 1773879360000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 40990.7, "quote_volume": 4443.50396, "trades": 54, "taker_buy_volume": 14885.3, "taker_buy_quote": 1613.60815}, {"ts": 1773879420000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 8715.9, "quote_volume": 944.79784, "trades": 13, "taker_buy_volume": 5226.3, "taker_buy_quote": 566.53092}, {"ts": 1773879480000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 12010.4, "quote_volume": 1300.7263, "trades": 22, "taker_buy_volume": 452.0, "taker_buy_quote": 48.9573}, {"ts": 1773879540000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 5056.9, "quote_volume": 547.66227, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879600000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 389.5, "quote_volume": 42.17251, "trades": 7, "taker_buy_volume": 92.1, "taker_buy_quote": 9.97443}, {"ts": 1773879660000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 38015.4, "quote_volume": 4117.04933, "trades": 38, "taker_buy_volume": 19976.1, "taker_buy_quote": 2163.41163}, {"ts": 1773879720000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 3092.2, "quote_volume": 334.88526, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879780000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 15112.6, "quote_volume": 1635.22325, "trades": 21, "taker_buy_volume": 3653.4, "taker_buy_quote": 395.31326}, {"ts": 1773879840000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 32286.4, "quote_volume": 3494.41017, "trades": 48, "taker_buy_volume": 12905.7, "taker_buy_quote": 1396.66783}, {"ts": 1773879900000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 7596.6, "quote_volume": 821.55213, "trades": 13, "taker_buy_volume": 163.8, "taker_buy_quote": 17.73043}, {"ts": 1773879960000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 30373.5, "quote_volume": 3287.2047, "trades": 42, "taker_buy_volume": 17538.3, "taker_buy_quote": 1897.73051}, {"ts": 1773880020000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 144.3, "quote_volume": 15.63491, "trades": 2, "taker_buy_volume": 72.2, "taker_buy_quote": 7.82648}, {"ts": 1773880080000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 69853.3, "quote_volume": 7572.90377, "trades": 95, "taker_buy_volume": 44791.1, "taker_buy_quote": 4856.05334}, {"ts": 1773880140000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 15661.3, "quote_volume": 1700.81716, "trades": 18, "taker_buy_volume": 7854.2, "taker_buy_quote": 852.97326}, {"ts": 1773880200000, "open": 0.1086, "high": 0.1088, "low": 0.1085, "close": 0.1088, "volume": 45705.2, "quote_volume": 4965.4157, "trades": 35, "taker_buy_volume": 12350.4, "taker_buy_quote": 1343.09155}, {"ts": 1773880260000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 106950.1, "quote_volume": 11633.31938, "trades": 58, "taker_buy_volume": 95397.1, "taker_buy_quote": 10377.50828}, {"ts": 1773880320000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 877.0, "quote_volume": 95.32991, "trades": 14, "taker_buy_volume": 315.8, "taker_buy_quote": 34.33455}, {"ts": 1773880380000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 23910.8, "quote_volume": 2600.22247, "trades": 30, "taker_buy_volume": 18106.1, "taker_buy_quote": 1969.25158}, {"ts": 1773880440000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 87860.8, "quote_volume": 9543.7808, "trades": 60, "taker_buy_volume": 27215.6, "taker_buy_quote": 2956.48979}, {"ts": 1773880500000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 10968.4, "quote_volume": 1191.16824, "trades": 16, "taker_buy_volume": 861.7, "taker_buy_quote": 93.58062}, {"ts": 1773880560000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 129081.9, "quote_volume": 14036.82414, "trades": 174, "taker_buy_volume": 71905.2, "taker_buy_quote": 7820.23542}, {"ts": 1773880620000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 25240.0, "quote_volume": 2744.37865, "trades": 15, "taker_buy_volume": 13678.1, "taker_buy_quote": 1487.60012}, {"ts": 1773880680000, "open": 0.1087, "high": 0.1088, "low": 0.1085, "close": 0.1085, "volume": 40219.2, "quote_volume": 4369.65989, "trades": 38, "taker_buy_volume": 720.9, "taker_buy_quote": 78.30036}, {"ts": 1773880740000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 21764.2, "quote_volume": 2363.59212, "trades": 14, "taker_buy_volume": 10376.4, "taker_buy_quote": 1126.87704}, {"ts": 1773880800000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 957.7, "quote_volume": 104.10199, "trades": 17, "taker_buy_volume": 731.3, "taker_buy_quote": 79.49231}, {"ts": 1773880860000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 9528.9, "quote_volume": 1034.552, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880920000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 57237.8, "quote_volume": 6212.91302, "trades": 37, "taker_buy_volume": 42270.7, "taker_buy_quote": 4588.99269}, {"ts": 1773880980000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 25954.6, "quote_volume": 2821.3357, "trades": 34, "taker_buy_volume": 9039.3, "taker_buy_quote": 982.64259}, {"ts": 1773881040000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881100000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 65051.1, "quote_volume": 7071.05457, "trades": 45, "taker_buy_volume": 2196.3, "taker_buy_quote": 238.73781}, {"ts": 1773881160000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 23874.1, "quote_volume": 2595.34543, "trades": 35, "taker_buy_volume": 3317.3, "taker_buy_quote": 360.82127}, {"ts": 1773881220000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 35715.0, "quote_volume": 3884.79181, "trades": 59, "taker_buy_volume": 5082.2, "taker_buy_quote": 552.871}, {"ts": 1773881280000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 69157.8, "quote_volume": 7529.25933, "trades": 42, "taker_buy_volume": 46575.3, "taker_buy_quote": 5071.18502}, {"ts": 1773881340000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 15798.4, "quote_volume": 1718.62167, "trades": 43, "taker_buy_volume": 2067.8, "taker_buy_quote": 224.96945}, {"ts": 1773881400000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 3507.2, "quote_volume": 381.01302, "trades": 23, "taker_buy_volume": 1311.0, "taker_buy_quote": 142.5057}, {"ts": 1773881460000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 82833.9, "quote_volume": 8994.37026, "trades": 53, "taker_buy_volume": 250.3, "taker_buy_quote": 27.18258}, {"ts": 1773881520000, "open": 0.1085, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 28953.8, "quote_volume": 3140.24411, "trades": 43, "taker_buy_volume": 10310.5, "taker_buy_quote": 1118.49879}, {"ts": 1773881580000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 24641.1, "quote_volume": 2668.63113, "trades": 64, "taker_buy_volume": 24008.3, "taker_buy_quote": 2600.09889}, {"ts": 1773881640000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 14306.7, "quote_volume": 1550.81998, "trades": 21, "taker_buy_volume": 1622.7, "taker_buy_quote": 175.90068}, {"ts": 1773881700000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 40986.8, "quote_volume": 4431.13165, "trades": 59, "taker_buy_volume": 37114.0, "taker_buy_quote": 4012.23344}, {"ts": 1773881760000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 7438.9, "quote_volume": 804.09114, "trades": 23, "taker_buy_volume": 6653.6, "taker_buy_quote": 719.25416}, {"ts": 1773881820000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 77442.1, "quote_volume": 8363.81322, "trades": 71, "taker_buy_volume": 46976.0, "taker_buy_quote": 5073.47442}, {"ts": 1773881880000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 193.5, "quote_volume": 20.90744, "trades": 4, "taker_buy_volume": 94.4, "taker_buy_quote": 10.20464}, {"ts": 1773881940000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 35911.9, "quote_volume": 3882.0612, "trades": 23, "taker_buy_volume": 34557.1, "taker_buy_quote": 3735.62251}, {"ts": 1773882000000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 68150.9, "quote_volume": 7372.87326, "trades": 115, "taker_buy_volume": 36122.1, "taker_buy_quote": 3907.95947}, {"ts": 1773882060000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 3991.2, "quote_volume": 431.96422, "trades": 19, "taker_buy_volume": 733.5, "taker_buy_quote": 79.43805}, {"ts": 1773882120000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 53178.0, "quote_volume": 5753.8596, "trades": 50, "taker_buy_volume": 36733.9, "taker_buy_quote": 3974.60798}, {"ts": 1773882180000, "open": 0.1082, "high": 0.1082, "low": 0.1077, "close": 0.1077, "volume": 32340.2, "quote_volume": 3488.80873, "trades": 72, "taker_buy_volume": 14560.0, "taker_buy_quote": 1568.66546}, {"ts": 1773882240000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 26672.0, "quote_volume": 2875.2416, "trades": 46, "taker_buy_volume": 17296.6, "taker_buy_quote": 1864.57348}, {"ts": 1773882300000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 11887.5, "quote_volume": 1281.44401, "trades": 24, "taker_buy_volume": 3393.9, "taker_buy_quote": 365.86242}, {"ts": 1773882360000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 12874.6, "quote_volume": 1387.87617, "trades": 20, "taker_buy_volume": 3205.0, "taker_buy_quote": 345.499}, {"ts": 1773882420000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 2636.8, "quote_volume": 284.51072, "trades": 2, "taker_buy_volume": 2636.8, "taker_buy_quote": 284.51072}, {"ts": 1773882480000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 37161.0, "quote_volume": 4008.26667, "trades": 86, "taker_buy_volume": 12093.3, "taker_buy_quote": 1304.86707}, {"ts": 1773882540000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 68221.2, "quote_volume": 7343.23658, "trades": 108, "taker_buy_volume": 22293.2, "taker_buy_quote": 2399.44045}, {"ts": 1773882600000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 39361.9, "quote_volume": 4236.47674, "trades": 31, "taker_buy_volume": 5509.1, "taker_buy_quote": 593.33007}, {"ts": 1773882660000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 81007.7, "quote_volume": 8720.62996, "trades": 94, "taker_buy_volume": 50792.5, "taker_buy_quote": 5468.04882}, {"ts": 1773882720000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 6159.4, "quote_volume": 663.36738, "trades": 3, "taker_buy_volume": 6159.4, "taker_buy_quote": 663.36738}, {"ts": 1773882780000, "open": 0.1077, "high": 0.1077, "low": 0.1073, "close": 0.1074, "volume": 48089.9, "quote_volume": 5169.93723, "trades": 61, "taker_buy_volume": 6673.9, "taker_buy_quote": 717.19575}, {"ts": 1773882840000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 11217.0, "quote_volume": 1205.8275, "trades": 13, "taker_buy_volume": 11217.0, "taker_buy_quote": 1205.8275}, {"ts": 1773882900000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1723.9, "quote_volume": 185.49164, "trades": 8, "taker_buy_volume": 1723.9, "taker_buy_quote": 185.49164}, {"ts": 1773882960000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 1044.3, "quote_volume": 112.37313, "trades": 12, "taker_buy_volume": 929.3, "taker_buy_quote": 99.99913}, {"ts": 1773883020000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 8348.3, "quote_volume": 898.11556, "trades": 18, "taker_buy_volume": 5939.4, "taker_buy_quote": 639.07944}, {"ts": 1773883080000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 8669.3, "quote_volume": 932.73868, "trades": 50, "taker_buy_volume": 6435.7, "taker_buy_quote": 692.48132}, {"ts": 1773883140000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 20576.4, "quote_volume": 2211.963, "trades": 78, "taker_buy_volume": 20576.4, "taker_buy_quote": 2211.963}, {"ts": 1773883200000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 9863.3, "quote_volume": 1059.31842, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883260000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 35206.6, "quote_volume": 3783.76037, "trades": 34, "taker_buy_volume": 35206.6, "taker_buy_quote": 3783.76037}, {"ts": 1773883320000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 21878.0, "quote_volume": 2354.06468, "trades": 50, "taker_buy_volume": 3727.9, "taker_buy_quote": 401.12204}, {"ts": 1773883380000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 15791.6, "quote_volume": 1696.97548, "trades": 15, "taker_buy_volume": 8175.8, "taker_buy_quote": 878.8985}, {"ts": 1773883440000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 16855.6, "quote_volume": 1811.88594, "trades": 23, "taker_buy_volume": 15698.3, "taker_buy_quote": 1687.56725}, {"ts": 1773883500000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 9121.8, "quote_volume": 980.5935, "trades": 23, "taker_buy_volume": 3779.0, "taker_buy_quote": 406.2425}, {"ts": 1773883560000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 46.5, "quote_volume": 4.99875, "trades": 1, "taker_buy_volume": 46.5, "taker_buy_quote": 4.99875}, {"ts": 1773883620000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 23659.2, "quote_volume": 2543.364, "trades": 31, "taker_buy_volume": 10291.6, "taker_buy_quote": 1106.347}, {"ts": 1773883680000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 1657.1, "quote_volume": 178.12905, "trades": 3, "taker_buy_volume": 1565.1, "taker_buy_quote": 168.24825}, {"ts": 1773883740000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 11455.8, "quote_volume": 1231.4985, "trades": 7, "taker_buy_volume": 527.8, "taker_buy_quote": 56.7385}, {"ts": 1773883800000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 26061.1, "quote_volume": 2801.56827, "trades": 34, "taker_buy_volume": 22696.1, "taker_buy_quote": 2439.85071}, {"ts": 1773883860000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 54466.9, "quote_volume": 5844.48942, "trades": 84, "taker_buy_volume": 44015.1, "taker_buy_quote": 4723.03847}, {"ts": 1773883920000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 12372.2, "quote_volume": 1327.51514, "trades": 41, "taker_buy_volume": 9280.7, "taker_buy_quote": 995.8972}, {"ts": 1773883980000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 8149.6, "quote_volume": 875.18972, "trades": 18, "taker_buy_volume": 7376.4, "taker_buy_quote": 792.22536}, {"ts": 1773884040000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 530.9, "quote_volume": 57.07175, "trades": 8, "taker_buy_volume": 530.9, "taker_buy_quote": 57.07175}, {"ts": 1773884100000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 50017.8, "quote_volume": 5382.30386, "trades": 110, "taker_buy_volume": 41801.8, "taker_buy_quote": 4498.9585}, {"ts": 1773884160000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 115.1, "quote_volume": 12.37325, "trades": 1, "taker_buy_volume": 115.1, "taker_buy_quote": 12.37325}, {"ts": 1773884220000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 10506.1, "quote_volume": 1129.14944, "trades": 30, "taker_buy_volume": 8236.5, "taker_buy_quote": 885.2944}, {"ts": 1773884280000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 12844.6, "quote_volume": 1379.91551, "trades": 28, "taker_buy_volume": 663.0, "taker_buy_quote": 71.2062}, {"ts": 1773884340000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 20442.4, "quote_volume": 2197.558, "trades": 14, "taker_buy_volume": 14651.0, "taker_buy_quote": 1574.9825}, {"ts": 1773884400000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884460000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 7065.6, "quote_volume": 759.54276, "trades": 18, "taker_buy_volume": 46.5, "taker_buy_quote": 4.99875}, {"ts": 1773884520000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 40929.7, "quote_volume": 4402.88648, "trades": 47, "taker_buy_volume": 23999.7, "taker_buy_quote": 2581.26148}, {"ts": 1773884580000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 27417.2, "quote_volume": 2954.48541, "trades": 41, "taker_buy_volume": 25712.4, "taker_buy_quote": 2770.92129}, {"ts": 1773884640000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 6781.1, "quote_volume": 730.70906, "trades": 22, "taker_buy_volume": 3845.9, "taker_buy_quote": 414.58802}, {"ts": 1773884700000, "open": 0.1077, "high": 0.1083, "low": 0.1077, "close": 0.1082, "volume": 30058.9, "quote_volume": 3243.18481, "trades": 58, "taker_buy_volume": 6058.5, "taker_buy_quote": 654.60783}, {"ts": 1773884760000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 76779.3, "quote_volume": 8305.22869, "trades": 66, "taker_buy_volume": 11718.8, "taker_buy_quote": 1266.97222}, {"ts": 1773884820000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 34687.9, "quote_volume": 3749.78947, "trades": 82, "taker_buy_volume": 27481.0, "taker_buy_quote": 2970.73639}, {"ts": 1773884880000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 18160.3, "quote_volume": 1961.30619, "trades": 17, "taker_buy_volume": 9248.8, "taker_buy_quote": 998.8704}, {"ts": 1773884940000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 15543.1, "quote_volume": 1678.69792, "trades": 29, "taker_buy_volume": 15543.1, "taker_buy_quote": 1678.69792}, {"ts": 1773885000000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 10236.2, "quote_volume": 1106.52274, "trades": 125, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885060000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 12988.9, "quote_volume": 1402.8012, "trades": 154, "taker_buy_volume": 11340.0, "taker_buy_quote": 1224.72}, {"ts": 1773885120000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 2368.1, "quote_volume": 255.764, "trades": 14, "taker_buy_volume": 2368.1, "taker_buy_quote": 255.764}, {"ts": 1773885180000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 523.8, "quote_volume": 56.62278, "trades": 7, "taker_buy_volume": 523.8, "taker_buy_quote": 56.62278}, {"ts": 1773885240000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 672.4, "quote_volume": 72.68644, "trades": 10, "taker_buy_volume": 334.1, "taker_buy_quote": 36.11621}, {"ts": 1773885300000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 5719.8, "quote_volume": 618.58764, "trades": 9, "taker_buy_volume": 2772.6, "taker_buy_quote": 299.99532}, {"ts": 1773885360000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 86.7, "quote_volume": 9.37227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885420000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1150.7, "quote_volume": 124.39067, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885480000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 62.6, "quote_volume": 6.76706, "trades": 1, "taker_buy_volume": 62.6, "taker_buy_quote": 6.76706}, {"ts": 1773885540000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 44799.0, "quote_volume": 4838.292, "trades": 37, "taker_buy_volume": 15926.7, "taker_buy_quote": 1720.0836}, {"ts": 1773885600000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 25628.9, "quote_volume": 2765.37365, "trades": 87, "taker_buy_volume": 13832.4, "taker_buy_quote": 1492.5313}, {"ts": 1773885660000, "open": 0.1078, "high": 0.1078, "low": 0.1075, "close": 0.1076, "volume": 34500.5, "quote_volume": 3716.31246, "trades": 109, "taker_buy_volume": 17230.7, "taker_buy_quote": 1856.5489}, {"ts": 1773885720000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 41488.9, "quote_volume": 4472.82107, "trades": 75, "taker_buy_volume": 25993.1, "taker_buy_quote": 2801.66807}, {"ts": 1773885780000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 10634.3, "quote_volume": 1147.44097, "trades": 17, "taker_buy_volume": 1455.7, "taker_buy_quote": 157.07003}, {"ts": 1773885840000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 21045.4, "quote_volume": 2273.52635, "trades": 34, "taker_buy_volume": 20916.0, "taker_buy_quote": 2259.53821}, {"ts": 1773885900000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 10691.7, "quote_volume": 1155.86202, "trades": 18, "taker_buy_volume": 892.5, "taker_buy_quote": 96.5685}, {"ts": 1773885960000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 25407.2, "quote_volume": 2746.55162, "trades": 37, "taker_buy_volume": 578.8, "taker_buy_quote": 62.60158}, {"ts": 1773886020000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1084, "volume": 115795.2, "quote_volume": 12530.17344, "trades": 407, "taker_buy_volume": 84117.1, "taker_buy_quote": 9102.56357}, {"ts": 1773886080000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 14716.7, "quote_volume": 1593.11053, "trades": 59, "taker_buy_volume": 2917.9, "taker_buy_quote": 316.00857}, {"ts": 1773886140000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 25374.6, "quote_volume": 2747.37844, "trades": 37, "taker_buy_volume": 23188.6, "taker_buy_quote": 2510.85324}, {"ts": 1773886200000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 129016.0, "quote_volume": 13951.615, "trades": 208, "taker_buy_volume": 50962.9, "taker_buy_quote": 5513.14242}, {"ts": 1773886260000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 8083.4, "quote_volume": 874.62388, "trades": 12, "taker_buy_volume": 7190.1, "taker_buy_quote": 777.96882}, {"ts": 1773886320000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 3990.9, "quote_volume": 431.44472, "trades": 31, "taker_buy_volume": 2574.3, "taker_buy_quote": 278.31026}, {"ts": 1773886380000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 36068.5, "quote_volume": 3898.98428, "trades": 30, "taker_buy_volume": 24305.5, "taker_buy_quote": 2627.46033}, {"ts": 1773886440000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 193301.8, "quote_volume": 20897.6306, "trades": 93, "taker_buy_volume": 14232.1, "taker_buy_quote": 1539.46622}, {"ts": 1773886500000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 30014.7, "quote_volume": 3240.13932, "trades": 41, "taker_buy_volume": 19986.8, "taker_buy_quote": 2157.21285}, {"ts": 1773886560000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 398.9, "quote_volume": 43.12109, "trades": 1, "taker_buy_volume": 398.9, "taker_buy_quote": 43.12109}, {"ts": 1773886620000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 41713.7, "quote_volume": 4509.28965, "trades": 36, "taker_buy_volume": 19792.9, "taker_buy_quote": 2139.65117}, {"ts": 1773886680000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 30938.8, "quote_volume": 3346.10128, "trades": 40, "taker_buy_volume": 16008.8, "taker_buy_quote": 1731.37606}, {"ts": 1773886740000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 9622.3, "quote_volume": 1040.16028, "trades": 17, "taker_buy_volume": 1516.4, "taker_buy_quote": 163.92284}, {"ts": 1773886800000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 8000.5, "quote_volume": 864.88688, "trades": 19, "taker_buy_volume": 7476.0, "taker_buy_quote": 808.18843}, {"ts": 1773886860000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 2599.9, "quote_volume": 280.73923, "trades": 33, "taker_buy_volume": 440.6, "taker_buy_quote": 47.56846}, {"ts": 1773886920000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 51963.8, "quote_volume": 5606.48869, "trades": 54, "taker_buy_volume": 41572.6, "taker_buy_quote": 4485.46293}, {"ts": 1773886980000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 6448.8, "quote_volume": 695.09033, "trades": 43, "taker_buy_volume": 3183.9, "taker_buy_quote": 343.28474}, {"ts": 1773887040000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 123051.7, "quote_volume": 13268.97453, "trades": 58, "taker_buy_volume": 28691.6, "taker_buy_quote": 3095.82364}, {"ts": 1773887100000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 9208.1, "quote_volume": 992.45885, "trades": 28, "taker_buy_volume": 650.5, "taker_buy_quote": 70.15464}, {"ts": 1773887160000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 33521.0, "quote_volume": 3611.93161, "trades": 53, "taker_buy_volume": 20389.2, "taker_buy_quote": 2196.94778}, {"ts": 1773887220000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 34045.7, "quote_volume": 3663.63726, "trades": 33, "taker_buy_volume": 16919.6, "taker_buy_quote": 1820.8689}, {"ts": 1773887280000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 871.6, "quote_volume": 93.78416, "trades": 7, "taker_buy_volume": 871.6, "taker_buy_quote": 93.78416}, {"ts": 1773887340000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 2411.9, "quote_volume": 259.64314, "trades": 5, "taker_buy_volume": 1227.0, "taker_buy_quote": 132.1479}, {"ts": 1773887400000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 27693.6, "quote_volume": 2979.93342, "trades": 30, "taker_buy_volume": 24422.4, "taker_buy_quote": 2627.9523}, {"ts": 1773887460000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887520000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 37954.0, "quote_volume": 4080.03745, "trades": 193, "taker_buy_volume": 19207.2, "taker_buy_quote": 2063.41435}, {"ts": 1773887580000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1346.9, "quote_volume": 144.79175, "trades": 10, "taker_buy_volume": 1346.9, "taker_buy_quote": 144.79175}, {"ts": 1773887640000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 35915.7, "quote_volume": 3863.82804, "trades": 33, "taker_buy_volume": 15564.2, "taker_buy_quote": 1674.70792}, {"ts": 1773887700000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 26840.7, "quote_volume": 2890.61899, "trades": 34, "taker_buy_volume": 16687.6, "taker_buy_quote": 1797.25452}, {"ts": 1773887760000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 12807.3, "quote_volume": 1379.34621, "trades": 31, "taker_buy_volume": 1180.8, "taker_buy_quote": 127.17216}, {"ts": 1773887820000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 2925.4, "quote_volume": 315.06558, "trades": 9, "taker_buy_volume": 2851.4, "taker_buy_quote": 307.09578}, {"ts": 1773887880000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 13172.5, "quote_volume": 1418.67142, "trades": 25, "taker_buy_volume": 87.1, "taker_buy_quote": 9.38067}, {"ts": 1773887940000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 1096.3, "quote_volume": 118.04133, "trades": 8, "taker_buy_volume": 794.5, "taker_buy_quote": 85.56765}, {"ts": 1773888000000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 62424.4, "quote_volume": 6728.77147, "trades": 94, "taker_buy_volume": 36662.7, "taker_buy_quote": 3952.33446}, {"ts": 1773888060000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888120000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 67.4, "quote_volume": 7.25898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888180000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 31269.8, "quote_volume": 3370.31899, "trades": 21, "taker_buy_volume": 9906.3, "taker_buy_quote": 1067.89914}, {"ts": 1773888240000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 8009.0, "quote_volume": 863.36324, "trades": 7, "taker_buy_volume": 7939.4, "taker_buy_quote": 855.86732}, {"ts": 1773888300000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 15609.0, "quote_volume": 1681.0893, "trades": 25, "taker_buy_volume": 7827.2, "taker_buy_quote": 842.98944}, {"ts": 1773888360000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 24868.0, "quote_volume": 2676.93984, "trades": 53, "taker_buy_volume": 12901.9, "taker_buy_quote": 1388.4403}, {"ts": 1773888420000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 8025.8, "quote_volume": 863.58564, "trades": 13, "taker_buy_volume": 95.6, "taker_buy_quote": 10.29612}, {"ts": 1773888480000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 1153.6, "quote_volume": 124.07638, "trades": 12, "taker_buy_volume": 67.4, "taker_buy_quote": 7.25224}, {"ts": 1773888540000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888600000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 42944.5, "quote_volume": 4624.37697, "trades": 58, "taker_buy_volume": 34526.1, "taker_buy_quote": 3717.8822}, {"ts": 1773888660000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 1658.3, "quote_volume": 178.43915, "trades": 17, "taker_buy_volume": 371.2, "taker_buy_quote": 39.94112}, {"ts": 1773888720000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 11346.6, "quote_volume": 1220.74413, "trades": 25, "taker_buy_volume": 9846.3, "taker_buy_quote": 1059.46188}, {"ts": 1773888780000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 38198.4, "quote_volume": 4110.12955, "trades": 39, "taker_buy_volume": 30502.9, "taker_buy_quote": 3282.11204}, {"ts": 1773888840000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 31290.1, "quote_volume": 3363.67604, "trades": 35, "taker_buy_volume": 12075.1, "taker_buy_quote": 1298.07325}, {"ts": 1773888900000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 10419.2, "quote_volume": 1120.064, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888960000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 30306.7, "quote_volume": 3256.40992, "trades": 78, "taker_buy_volume": 10268.1, "taker_buy_quote": 1103.7444}, {"ts": 1773889020000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889080000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 63.1, "quote_volume": 6.77063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889140000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 10476.2, "quote_volume": 1125.08848, "trades": 20, "taker_buy_volume": 9267.1, "taker_buy_quote": 995.28654}, {"ts": 1773889200000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 10294.0, "quote_volume": 1105.41971, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889260000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 4245.4, "quote_volume": 455.95596, "trades": 13, "taker_buy_volume": 3765.6, "taker_buy_quote": 404.42544}, {"ts": 1773889320000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 4815.9, "quote_volume": 517.21717, "trades": 17, "taker_buy_volume": 4464.0, "taker_buy_quote": 479.4336}, {"ts": 1773889380000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 3400.2, "quote_volume": 365.21907, "trades": 17, "taker_buy_volume": 3400.2, "taker_buy_quote": 365.21907}, {"ts": 1773889440000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 40312.3, "quote_volume": 4333.61485, "trades": 36, "taker_buy_volume": 23758.9, "taker_buy_quote": 2554.12435}, {"ts": 1773889500000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 4655.4, "quote_volume": 499.98996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889560000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 49997.9, "quote_volume": 5374.60642, "trades": 55, "taker_buy_volume": 7582.2, "taker_buy_quote": 815.0865}, {"ts": 1773889620000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 21629.1, "quote_volume": 2321.24039, "trades": 37, "taker_buy_volume": 19930.0, "taker_buy_quote": 2138.92696}, {"ts": 1773889680000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 5963.5, "quote_volume": 640.4799, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889740000, "open": 0.1075, "high": 0.1078, "low": 0.1075, "close": 0.1077, "volume": 19898.4, "quote_volume": 2140.85521, "trades": 41, "taker_buy_volume": 12041.4, "taker_buy_quote": 1296.15197}, {"ts": 1773889800000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 29560.3, "quote_volume": 3186.56696, "trades": 45, "taker_buy_volume": 15207.2, "taker_buy_quote": 1639.30979}, {"ts": 1773889860000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889920000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 57.4, "quote_volume": 6.18772, "trades": 2, "taker_buy_volume": 57.4, "taker_buy_quote": 6.18772}, {"ts": 1773889980000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 3698.5, "quote_volume": 398.32845, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890040000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 19010.6, "quote_volume": 2050.54888, "trades": 55, "taker_buy_volume": 9398.8, "taker_buy_quote": 1013.43566}, {"ts": 1773890100000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 4229.4, "quote_volume": 455.92932, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890160000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 1417.4, "quote_volume": 152.95174, "trades": 10, "taker_buy_volume": 1349.5, "taker_buy_quote": 145.62533}, {"ts": 1773890220000, "open": 0.108, "high": 0.1084, "low": 0.108, "close": 0.1084, "volume": 74827.0, "quote_volume": 8095.50193, "trades": 113, "taker_buy_volume": 54538.4, "taker_buy_quote": 5898.24655}, {"ts": 1773890280000, "open": 0.1084, "high": 0.1088, "low": 0.1084, "close": 0.1088, "volume": 44170.2, "quote_volume": 4799.96778, "trades": 110, "taker_buy_volume": 34162.0, "taker_buy_quote": 3712.39473}, {"ts": 1773890340000, "open": 0.1088, "high": 0.1092, "low": 0.1088, "close": 0.1091, "volume": 111178.9, "quote_volume": 12130.01094, "trades": 171, "taker_buy_volume": 78628.4, "taker_buy_quote": 8577.59726}, {"ts": 1773890400000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 54723.6, "quote_volume": 5970.34476, "trades": 56, "taker_buy_volume": 34474.0, "taker_buy_quote": 3761.1134}, {"ts": 1773890460000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 49855.3, "quote_volume": 5439.37383, "trades": 55, "taker_buy_volume": 9993.8, "taker_buy_quote": 1090.48418}, {"ts": 1773890520000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 112176.5, "quote_volume": 12234.89808, "trades": 271, "taker_buy_volume": 66077.0, "taker_buy_quote": 7209.76869}, {"ts": 1773890580000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 15430.4, "quote_volume": 1684.92886, "trades": 42, "taker_buy_volume": 13287.8, "taker_buy_quote": 1451.02776}, {"ts": 1773890640000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 37591.8, "quote_volume": 4107.21017, "trades": 30, "taker_buy_volume": 30909.1, "taker_buy_quote": 3377.45933}, {"ts": 1773890700000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 426860.2, "quote_volume": 46659.98918, "trades": 75, "taker_buy_volume": 417157.9, "taker_buy_quote": 45598.63401}, {"ts": 1773890760000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 79703.4, "quote_volume": 8709.45135, "trades": 111, "taker_buy_volume": 50312.5, "taker_buy_quote": 5498.80894}, {"ts": 1773890820000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 27109.2, "quote_volume": 2961.53532, "trades": 38, "taker_buy_volume": 9902.5, "taker_buy_quote": 1082.51482}, {"ts": 1773890880000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 37721.8, "quote_volume": 4130.25696, "trades": 59, "taker_buy_volume": 20776.1, "taker_buy_quote": 2274.70988}, {"ts": 1773890940000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 9104.6, "quote_volume": 996.89416, "trades": 18, "taker_buy_volume": 8509.2, "taker_buy_quote": 931.7574}, {"ts": 1773891000000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 49697.6, "quote_volume": 5438.05748, "trades": 72, "taker_buy_volume": 20508.9, "taker_buy_quote": 2245.36209}, {"ts": 1773891060000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 29458.4, "quote_volume": 3214.0587, "trades": 48, "taker_buy_volume": 18977.7, "taker_buy_quote": 2070.47249}, {"ts": 1773891120000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 58615.7, "quote_volume": 6392.56496, "trades": 38, "taker_buy_volume": 7113.7, "taker_buy_quote": 776.10467}, {"ts": 1773891180000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 69436.9, "quote_volume": 7576.55688, "trades": 70, "taker_buy_volume": 45538.5, "taker_buy_quote": 4969.24144}, {"ts": 1773891240000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 386459.9, "quote_volume": 42125.62936, "trades": 37, "taker_buy_volume": 100.3, "taker_buy_quote": 10.93809}, {"ts": 1773891300000, "open": 0.1089, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 70863.3, "quote_volume": 7704.57028, "trades": 181, "taker_buy_volume": 7018.0, "taker_buy_quote": 763.3085}, {"ts": 1773891360000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 33819.5, "quote_volume": 3672.7977, "trades": 40, "taker_buy_volume": 10218.6, "taker_buy_quote": 1109.73996}, {"ts": 1773891420000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 50697.0, "quote_volume": 5510.7583, "trades": 191, "taker_buy_volume": 35584.6, "taker_buy_quote": 3868.04602}, {"ts": 1773891480000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 40876.2, "quote_volume": 4442.26175, "trades": 184, "taker_buy_volume": 14970.6, "taker_buy_quote": 1627.30422}, {"ts": 1773891540000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 72354.4, "quote_volume": 7858.17096, "trades": 304, "taker_buy_volume": 38648.4, "taker_buy_quote": 4197.73209}, {"ts": 1773891600000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 133441.5, "quote_volume": 14510.27925, "trades": 133, "taker_buy_volume": 99193.3, "taker_buy_quote": 10787.52103}, {"ts": 1773891660000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 33363.7, "quote_volume": 3622.06859, "trades": 54, "taker_buy_volume": 5817.9, "taker_buy_quote": 631.77568}, {"ts": 1773891720000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 9256.4, "quote_volume": 1005.26604, "trades": 18, "taker_buy_volume": 734.0, "taker_buy_quote": 79.7334}, {"ts": 1773891780000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 41948.8, "quote_volume": 4559.87587, "trades": 22, "taker_buy_volume": 34395.6, "taker_buy_quote": 3738.84303}, {"ts": 1773891840000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 2422.8, "quote_volume": 263.32656, "trades": 19, "taker_buy_volume": 270.8, "taker_buy_quote": 29.46304}, {"ts": 1773891900000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 49364.6, "quote_volume": 5356.141, "trades": 110, "taker_buy_volume": 9398.6, "taker_buy_quote": 1020.06506}, {"ts": 1773891960000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 17791.0, "quote_volume": 1929.16914, "trades": 30, "taker_buy_volume": 16826.7, "taker_buy_quote": 1824.63902}, {"ts": 1773892020000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 1958.8, "quote_volume": 212.33392, "trades": 12, "taker_buy_volume": 476.0, "taker_buy_quote": 51.5984}, {"ts": 1773892080000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 16484.8, "quote_volume": 1788.6008, "trades": 73, "taker_buy_volume": 16147.2, "taker_buy_quote": 1751.9712}, {"ts": 1773892140000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 2593.5, "quote_volume": 281.44085, "trades": 28, "taker_buy_volume": 1679.5, "taker_buy_quote": 182.27185}, {"ts": 1773892200000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 11138.0, "quote_volume": 1207.47151, "trades": 50, "taker_buy_volume": 8353.8, "taker_buy_quote": 905.55192}, {"ts": 1773892260000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 47220.2, "quote_volume": 5114.40561, "trades": 55, "taker_buy_volume": 30602.6, "taker_buy_quote": 3314.71953}, {"ts": 1773892320000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 30143.4, "quote_volume": 3264.95399, "trades": 89, "taker_buy_volume": 10515.9, "taker_buy_quote": 1138.95106}, {"ts": 1773892380000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 8296.3, "quote_volume": 898.44484, "trades": 13, "taker_buy_volume": 3101.7, "taker_buy_quote": 335.91411}, {"ts": 1773892440000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 18450.1, "quote_volume": 1999.99084, "trades": 8, "taker_buy_volume": 18450.1, "taker_buy_quote": 1999.99084}, {"ts": 1773892500000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 57717.8, "quote_volume": 6250.83774, "trades": 37, "taker_buy_volume": 14776.9, "taker_buy_quote": 1600.33827}, {"ts": 1773892560000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 6679.5, "quote_volume": 722.72764, "trades": 43, "taker_buy_volume": 2750.2, "taker_buy_quote": 297.57738}, {"ts": 1773892620000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 935.5, "quote_volume": 101.31465, "trades": 1, "taker_buy_volume": 935.5, "taker_buy_quote": 101.31465}, {"ts": 1773892680000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 17713.6, "quote_volume": 1916.61152, "trades": 109, "taker_buy_volume": 661.8, "taker_buy_quote": 71.60676}, {"ts": 1773892740000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 16889.3, "quote_volume": 1827.42226, "trades": 161, "taker_buy_volume": 16889.3, "taker_buy_quote": 1827.42226}, {"ts": 1773892800000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 113792.7, "quote_volume": 12293.50516, "trades": 182, "taker_buy_volume": 57428.7, "taker_buy_quote": 6204.22551}, {"ts": 1773892860000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 15163.7, "quote_volume": 1639.09116, "trades": 30, "taker_buy_volume": 13672.6, "taker_buy_quote": 1478.00806}, {"ts": 1773892920000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 27384.7, "quote_volume": 2964.65194, "trades": 49, "taker_buy_volume": 13762.9, "taker_buy_quote": 1490.59858}, {"ts": 1773892980000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 17293.1, "quote_volume": 1874.55428, "trades": 22, "taker_buy_volume": 16964.7, "taker_buy_quote": 1838.98856}, {"ts": 1773893040000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 14192.7, "quote_volume": 1538.47909, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893100000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 990.0, "quote_volume": 107.217, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893160000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 25215.9, "quote_volume": 2726.47116, "trades": 44, "taker_buy_volume": 15117.9, "taker_buy_quote": 1634.24499}, {"ts": 1773893220000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 228634.4, "quote_volume": 24639.6543, "trades": 232, "taker_buy_volume": 57544.3, "taker_buy_quote": 6199.24397}, {"ts": 1773893280000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 95961.2, "quote_volume": 10332.97114, "trades": 93, "taker_buy_volume": 52644.9, "taker_buy_quote": 5668.91713}, {"ts": 1773893340000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 23996.2, "quote_volume": 2582.03529, "trades": 37, "taker_buy_volume": 19361.5, "taker_buy_quote": 2083.34157}, {"ts": 1773893400000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 154.5, "quote_volume": 16.63965, "trades": 1, "taker_buy_volume": 154.5, "taker_buy_quote": 16.63965}, {"ts": 1773893460000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 70403.2, "quote_volume": 7579.26268, "trades": 104, "taker_buy_volume": 55010.5, "taker_buy_quote": 5922.54769}, {"ts": 1773893520000, "open": 0.1077, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 454136.1, "quote_volume": 48814.44112, "trades": 514, "taker_buy_volume": 126878.7, "taker_buy_quote": 13643.61277}, {"ts": 1773893580000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 8846.9, "quote_volume": 950.15706, "trades": 17, "taker_buy_volume": 8846.9, "taker_buy_quote": 950.15706}, {"ts": 1773893640000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893700000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 25120.0, "quote_volume": 2697.07098, "trades": 29, "taker_buy_volume": 22303.9, "taker_buy_quote": 2394.90345}, {"ts": 1773893760000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 21792.0, "quote_volume": 2338.8495, "trades": 47, "taker_buy_volume": 21209.5, "taker_buy_quote": 2276.34725}, {"ts": 1773893820000, "open": 0.1074, "high": 0.1077, "low": 0.1073, "close": 0.1075, "volume": 396028.2, "quote_volume": 42559.54817, "trades": 286, "taker_buy_volume": 151451.3, "taker_buy_quote": 16286.1213}, {"ts": 1773893880000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 214601.5, "quote_volume": 23046.96472, "trades": 156, "taker_buy_volume": 74046.4, "taker_buy_quote": 7956.4696}, {"ts": 1773893940000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 17842.3, "quote_volume": 1912.77254, "trades": 25, "taker_buy_volume": 11588.6, "taker_buy_quote": 1242.3759}, {"ts": 1773894000000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 131580.7, "quote_volume": 14093.97131, "trades": 75, "taker_buy_volume": 73443.7, "taker_buy_quote": 7865.82027}, {"ts": 1773894060000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 153485.5, "quote_volume": 16425.06244, "trades": 84, "taker_buy_volume": 64445.4, "taker_buy_quote": 6896.82751}, {"ts": 1773894120000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 6290.6, "quote_volume": 673.36108, "trades": 14, "taker_buy_volume": 6198.6, "taker_buy_quote": 663.51708}, {"ts": 1773894180000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 127578.0, "quote_volume": 13660.96008, "trades": 68, "taker_buy_volume": 99638.9, "taker_buy_quote": 10671.32619}, {"ts": 1773894240000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 22229.6, "quote_volume": 2380.79016, "trades": 15, "taker_buy_volume": 14790.9, "taker_buy_quote": 1584.10539}, {"ts": 1773894300000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 33724.2, "quote_volume": 3605.94623, "trades": 45, "taker_buy_volume": 16936.0, "taker_buy_quote": 1810.4584}, {"ts": 1773894360000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 133573.7, "quote_volume": 14274.55312, "trades": 120, "taker_buy_volume": 95032.3, "taker_buy_quote": 10156.73338}, {"ts": 1773894420000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1600.0, "quote_volume": 170.94, "trades": 4, "taker_buy_volume": 600.0, "taker_buy_quote": 64.14}, {"ts": 1773894480000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 66884.2, "quote_volume": 7151.45244, "trades": 42, "taker_buy_volume": 59279.2, "taker_buy_quote": 6338.49794}, {"ts": 1773894540000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 77739.2, "quote_volume": 8310.11427, "trades": 35, "taker_buy_volume": 75677.1, "taker_buy_quote": 8089.88199}, {"ts": 1773894600000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 257785.4, "quote_volume": 27542.49555, "trades": 172, "taker_buy_volume": 133711.2, "taker_buy_quote": 14291.36115}, {"ts": 1773894660000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 200067.2, "quote_volume": 21344.53761, "trades": 148, "taker_buy_volume": 153289.7, "taker_buy_quote": 16355.68199}, {"ts": 1773894720000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 36522.6, "quote_volume": 3900.35821, "trades": 37, "taker_buy_volume": 33017.8, "taker_buy_quote": 3526.30104}, {"ts": 1773894780000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 3729.0, "quote_volume": 398.2662, "trades": 21, "taker_buy_volume": 471.5, "taker_buy_quote": 50.3652}, {"ts": 1773894840000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 7155.1, "quote_volume": 764.54088, "trades": 29, "taker_buy_volume": 3762.0, "taker_buy_quote": 402.1578}, {"ts": 1773894900000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 11177.3, "quote_volume": 1194.7715, "trades": 25, "taker_buy_volume": 8662.4, "taker_buy_quote": 926.01056}, {"ts": 1773894960000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 12697.3, "quote_volume": 1357.32443, "trades": 23, "taker_buy_volume": 11280.5, "taker_buy_quote": 1205.88545}, {"ts": 1773895020000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 32537.3, "quote_volume": 3479.34722, "trades": 44, "taker_buy_volume": 13712.6, "taker_buy_quote": 1466.14502}, {"ts": 1773895080000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 19840.0, "quote_volume": 2122.7237, "trades": 36, "taker_buy_volume": 17702.5, "taker_buy_quote": 1894.1675}, {"ts": 1773895140000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 633.0, "quote_volume": 67.6677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895200000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 85788.4, "quote_volume": 9170.479, "trades": 31, "taker_buy_volume": 75432.0, "taker_buy_quote": 8063.6808}, {"ts": 1773895260000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 497451.9, "quote_volume": 53127.83512, "trades": 115, "taker_buy_volume": 22562.4, "taker_buy_quote": 2409.70138}, {"ts": 1773895320000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 24680.9, "quote_volume": 2635.92176, "trades": 36, "taker_buy_volume": 11774.6, "taker_buy_quote": 1257.57122}, {"ts": 1773895380000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 23163.7, "quote_volume": 2476.19044, "trades": 37, "taker_buy_volume": 8198.1, "taker_buy_quote": 876.37689}, {"ts": 1773895440000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 23025.4, "quote_volume": 2461.42432, "trades": 23, "taker_buy_volume": 11882.6, "taker_buy_quote": 1270.259}, {"ts": 1773895500000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 22745.4, "quote_volume": 2429.30389, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895560000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 4802.0, "quote_volume": 512.38202, "trades": 17, "taker_buy_volume": 86.2, "taker_buy_quote": 9.20616}, {"ts": 1773895620000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 41076.1, "quote_volume": 4377.17527, "trades": 74, "taker_buy_volume": 21451.4, "taker_buy_quote": 2286.12233}, {"ts": 1773895680000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 37064.3, "quote_volume": 3947.34795, "trades": 78, "taker_buy_volume": 22543.4, "taker_buy_quote": 2400.8721}, {"ts": 1773895740000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 22009.5, "quote_volume": 2344.01175, "trades": 17, "taker_buy_volume": 8264.1, "taker_buy_quote": 880.12665}, {"ts": 1773895800000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 35430.5, "quote_volume": 3774.88709, "trades": 32, "taker_buy_volume": 32970.5, "taker_buy_quote": 3512.89709}, {"ts": 1773895860000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 225594.7, "quote_volume": 23969.28878, "trades": 116, "taker_buy_volume": 38974.0, "taker_buy_quote": 4145.52673}, {"ts": 1773895920000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 18945.5, "quote_volume": 2012.219, "trades": 19, "taker_buy_volume": 2069.0, "taker_buy_quote": 219.9347}, {"ts": 1773895980000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 3605.1, "quote_volume": 382.88979, "trades": 8, "taker_buy_volume": 281.7, "taker_buy_quote": 29.94471}, {"ts": 1773896040000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 30453.5, "quote_volume": 3237.02766, "trades": 57, "taker_buy_volume": 18243.0, "taker_buy_quote": 1939.2309}, {"ts": 1773896100000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 107179.3, "quote_volume": 11376.48394, "trades": 88, "taker_buy_volume": 72554.6, "taker_buy_quote": 7701.88331}, {"ts": 1773896160000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 2949.4, "quote_volume": 313.24438, "trades": 12, "taker_buy_volume": 181.0, "taker_buy_quote": 19.2403}, {"ts": 1773896220000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 1820.5, "quote_volume": 193.34416, "trades": 10, "taker_buy_volume": 70.6, "taker_buy_quote": 7.50478}, {"ts": 1773896280000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 12607.0, "quote_volume": 1337.6171, "trades": 128, "taker_buy_volume": 144.0, "taker_buy_quote": 15.2928}, {"ts": 1773896340000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 74608.9, "quote_volume": 7915.0215, "trades": 60, "taker_buy_volume": 66490.8, "taker_buy_quote": 7054.4262}, {"ts": 1773896400000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 33356.7, "quote_volume": 3542.7424, "trades": 48, "taker_buy_volume": 24453.0, "taker_buy_quote": 2597.24035}, {"ts": 1773896460000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 21698.1, "quote_volume": 2306.87784, "trades": 38, "taker_buy_volume": 10867.2, "taker_buy_quote": 1155.56075}, {"ts": 1773896520000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 17048.9, "quote_volume": 1812.29807, "trades": 42, "taker_buy_volume": 2347.2, "taker_buy_quote": 249.50736}, {"ts": 1773896580000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 118957.3, "quote_volume": 12632.84451, "trades": 107, "taker_buy_volume": 57.1, "taker_buy_quote": 6.06973}, {"ts": 1773896640000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 124055.4, "quote_volume": 13179.59993, "trades": 59, "taker_buy_volume": 111049.2, "taker_buy_quote": 11797.14719}, {"ts": 1773896700000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 4703.6, "quote_volume": 499.99268, "trades": 7, "taker_buy_volume": 4703.6, "taker_buy_quote": 499.99268}, {"ts": 1773896760000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 124951.1, "quote_volume": 13279.0925, "trades": 110, "taker_buy_volume": 32304.8, "taker_buy_quote": 3434.00024}, {"ts": 1773896820000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 38714.5, "quote_volume": 4112.14378, "trades": 49, "taker_buy_volume": 21782.4, "taker_buy_quote": 2313.54864}, {"ts": 1773896880000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 25432.0, "quote_volume": 2703.45429, "trades": 28, "taker_buy_volume": 10208.1, "taker_buy_quote": 1085.15372}, {"ts": 1773896940000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 85941.5, "quote_volume": 9144.28162, "trades": 53, "taker_buy_volume": 60390.5, "taker_buy_quote": 6425.6612}, {"ts": 1773897000000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 48519.3, "quote_volume": 5157.6944, "trades": 84, "taker_buy_volume": 35981.0, "taker_buy_quote": 3825.28414}, {"ts": 1773897060000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 194860.2, "quote_volume": 20753.01096, "trades": 154, "taker_buy_volume": 128883.0, "taker_buy_quote": 13725.87491}, {"ts": 1773897120000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 25593.4, "quote_volume": 2724.97655, "trades": 39, "taker_buy_volume": 14562.4, "taker_buy_quote": 1551.08302}, {"ts": 1773897180000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1581.2, "quote_volume": 168.54184, "trades": 7, "taker_buy_volume": 1440.4, "taker_buy_quote": 153.54664}, {"ts": 1773897240000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 2508.0, "quote_volume": 267.10723, "trades": 17, "taker_buy_volume": 175.7, "taker_buy_quote": 18.72329}, {"ts": 1773897300000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 42775.0, "quote_volume": 4559.70167, "trades": 81, "taker_buy_volume": 22335.6, "taker_buy_quote": 2380.87192}, {"ts": 1773897360000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 20176.5, "quote_volume": 2148.985, "trades": 42, "taker_buy_volume": 4025.9, "taker_buy_quote": 428.89785}, {"ts": 1773897420000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 52328.9, "quote_volume": 5577.76003, "trades": 59, "taker_buy_volume": 45352.3, "taker_buy_quote": 4834.63016}, {"ts": 1773897480000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 151808.0, "quote_volume": 16182.56379, "trades": 34, "taker_buy_volume": 608.5, "taker_buy_quote": 64.8661}, {"ts": 1773897540000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 11475.7, "quote_volume": 1222.18851, "trades": 30, "taker_buy_volume": 264.6, "taker_buy_quote": 28.20636}, {"ts": 1773897600000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 2047.9, "quote_volume": 218.01465, "trades": 15, "taker_buy_volume": 130.7, "taker_buy_quote": 13.91955}, {"ts": 1773897660000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 10593.3, "quote_volume": 1127.13838, "trades": 37, "taker_buy_volume": 6314.3, "taker_buy_quote": 671.85278}, {"ts": 1773897720000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 17922.1, "quote_volume": 1906.82904, "trades": 37, "taker_buy_volume": 384.8, "taker_buy_quote": 40.94272}, {"ts": 1773897780000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 47512.4, "quote_volume": 5051.88425, "trades": 57, "taker_buy_volume": 36172.0, "taker_buy_quote": 3846.42826}, {"ts": 1773897840000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 13797.2, "quote_volume": 1466.74034, "trades": 36, "taker_buy_volume": 3528.0, "taker_buy_quote": 375.12438}, {"ts": 1773897900000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 17144.3, "quote_volume": 1821.09923, "trades": 52, "taker_buy_volume": 2600.4, "taker_buy_quote": 276.42252}, {"ts": 1773897960000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 4500.7, "quote_volume": 477.60728, "trades": 42, "taker_buy_volume": 830.1, "taker_buy_quote": 88.15662}, {"ts": 1773898020000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 356906.3, "quote_volume": 37823.67714, "trades": 197, "taker_buy_volume": 50490.0, "taker_buy_quote": 5351.24874}, {"ts": 1773898080000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.1057, "volume": 50934.1, "quote_volume": 5389.12407, "trades": 72, "taker_buy_volume": 26348.7, "taker_buy_quote": 2786.85798}, {"ts": 1773898140000, "open": 0.1057, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 238010.0, "quote_volume": 25187.02798, "trades": 148, "taker_buy_volume": 120767.2, "taker_buy_quote": 12792.39097}, {"ts": 1773898200000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 35306.3, "quote_volume": 3736.31256, "trades": 38, "taker_buy_volume": 8938.9, "taker_buy_quote": 945.97939}, {"ts": 1773898260000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 10228.5, "quote_volume": 1083.09938, "trades": 30, "taker_buy_volume": 5632.5, "taker_buy_quote": 596.48175}, {"ts": 1773898320000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 18619.6, "quote_volume": 1973.60992, "trades": 16, "taker_buy_volume": 5463.7, "taker_buy_quote": 579.1522}, {"ts": 1773898380000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1467.4, "quote_volume": 155.56874, "trades": 9, "taker_buy_volume": 243.4, "taker_buy_quote": 25.82474}, {"ts": 1773898440000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 26855.5, "quote_volume": 2845.89123, "trades": 47, "taker_buy_volume": 16208.1, "taker_buy_quote": 1718.0586}, {"ts": 1773898500000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 35913.9, "quote_volume": 3803.13302, "trades": 14, "taker_buy_volume": 34424.0, "taker_buy_quote": 3645.5016}, {"ts": 1773898560000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 3472.3, "quote_volume": 368.01348, "trades": 6, "taker_buy_volume": 2969.1, "taker_buy_quote": 314.7246}, {"ts": 1773898620000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 11373.4, "quote_volume": 1204.44154, "trades": 26, "taker_buy_volume": 6623.0, "taker_buy_quote": 701.51407}, {"ts": 1773898680000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 11712.1, "quote_volume": 1240.31139, "trades": 12, "taker_buy_volume": 3322.0, "taker_buy_quote": 351.7998}, {"ts": 1773898740000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 19903.4, "quote_volume": 2111.75646, "trades": 33, "taker_buy_volume": 7671.9, "taker_buy_quote": 813.99372}, {"ts": 1773898800000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 21511.6, "quote_volume": 2287.10451, "trades": 26, "taker_buy_volume": 6569.2, "taker_buy_quote": 698.83723}, {"ts": 1773898860000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 6943.7, "quote_volume": 738.80968, "trades": 17, "taker_buy_volume": 2415.9, "taker_buy_quote": 257.05176}, {"ts": 1773898920000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1181.9, "quote_volume": 125.75416, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898980000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 5197.3, "quote_volume": 552.99272, "trades": 3, "taker_buy_volume": 5197.3, "taker_buy_quote": 552.99272}, {"ts": 1773899040000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 11167.9, "quote_volume": 1187.09774, "trades": 26, "taker_buy_volume": 636.7, "taker_buy_quote": 67.68121}, {"ts": 1773899100000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 18838.2, "quote_volume": 2002.43909, "trades": 28, "taker_buy_volume": 18222.5, "taker_buy_quote": 1937.05175}, {"ts": 1773899160000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 16449.1, "quote_volume": 1748.51769, "trades": 23, "taker_buy_volume": 9345.5, "taker_buy_quote": 993.42665}, {"ts": 1773899220000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 26911.9, "quote_volume": 2858.03968, "trades": 46, "taker_buy_volume": 9077.5, "taker_buy_quote": 964.05701}, {"ts": 1773899280000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1064, "volume": 37693.4, "quote_volume": 4007.60988, "trades": 47, "taker_buy_volume": 25008.0, "taker_buy_quote": 2658.66977}, {"ts": 1773899340000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 340.3, "quote_volume": 36.24195, "trades": 6, "taker_buy_volume": 340.3, "taker_buy_quote": 36.24195}, {"ts": 1773899400000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 99141.4, "quote_volume": 10548.65544, "trades": 40, "taker_buy_volume": 40772.4, "taker_buy_quote": 4338.19384}, {"ts": 1773899460000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 124776.1, "quote_volume": 13266.78794, "trades": 148, "taker_buy_volume": 20329.2, "taker_buy_quote": 2163.02688}, {"ts": 1773899520000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 6952.9, "quote_volume": 738.9916, "trades": 34, "taker_buy_volume": 892.6, "taker_buy_quote": 94.88338}, {"ts": 1773899580000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 7966.1, "quote_volume": 846.04017, "trades": 38, "taker_buy_volume": 521.0, "taker_buy_quote": 55.37627}, {"ts": 1773899640000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 1683.4, "quote_volume": 178.66885, "trades": 22, "taker_buy_volume": 601.1, "taker_buy_quote": 63.83682}, {"ts": 1773899700000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 639.6, "quote_volume": 67.93109, "trades": 10, "taker_buy_volume": 500.3, "taker_buy_quote": 53.14483}, {"ts": 1773899760000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 483.5, "quote_volume": 51.37491, "trades": 8, "taker_buy_volume": 272.1, "taker_buy_quote": 28.92423}, {"ts": 1773899820000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 676.4, "quote_volume": 71.87716, "trades": 11, "taker_buy_volume": 434.8, "taker_buy_quote": 46.21924}, {"ts": 1773899880000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 5445.5, "quote_volume": 578.82743, "trades": 26, "taker_buy_volume": 5153.3, "taker_buy_quote": 547.79579}, {"ts": 1773899940000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 7462.3, "quote_volume": 793.21855, "trades": 13, "taker_buy_volume": 7222.9, "taker_buy_quote": 767.79427}, {"ts": 1773900000000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 7047.1, "quote_volume": 749.09256, "trades": 27, "taker_buy_volume": 2594.8, "taker_buy_quote": 275.82724}, {"ts": 1773900060000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 36386.0, "quote_volume": 3864.20578, "trades": 27, "taker_buy_volume": 29429.6, "taker_buy_quote": 3125.4361}, {"ts": 1773900120000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 43405.8, "quote_volume": 4606.24137, "trades": 73, "taker_buy_volume": 31981.8, "taker_buy_quote": 3394.04827}, {"ts": 1773900180000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 44770.3, "quote_volume": 4754.57802, "trades": 46, "taker_buy_volume": 29277.0, "taker_buy_quote": 3109.22383}, {"ts": 1773900240000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 4660.9, "quote_volume": 494.56857, "trades": 15, "taker_buy_volume": 4660.9, "taker_buy_quote": 494.56857}, {"ts": 1773900300000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 29066.2, "quote_volume": 3084.00665, "trades": 41, "taker_buy_volume": 13869.9, "taker_buy_quote": 1471.67922}, {"ts": 1773900360000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 11363.0, "quote_volume": 1205.69689, "trades": 21, "taker_buy_volume": 825.9, "taker_buy_quote": 87.71058}, {"ts": 1773900420000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 20319.0, "quote_volume": 2160.91968, "trades": 37, "taker_buy_volume": 14182.4, "taker_buy_quote": 1508.05602}, {"ts": 1773900480000, "open": 0.1065, "high": 0.1068, "low": 0.1065, "close": 0.1067, "volume": 29894.4, "quote_volume": 3190.36279, "trades": 86, "taker_buy_volume": 19660.9, "taker_buy_quote": 2098.44834}, {"ts": 1773900540000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 17457.2, "quote_volume": 1861.85862, "trades": 33, "taker_buy_volume": 2005.0, "taker_buy_quote": 213.9335}, {"ts": 1773900600000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 48918.0, "quote_volume": 5214.6588, "trades": 93, "taker_buy_volume": 42651.1, "taker_buy_quote": 4546.60726}, {"ts": 1773900660000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 10085.4, "quote_volume": 1074.1293, "trades": 21, "taker_buy_volume": 8634.3, "taker_buy_quote": 919.55295}, {"ts": 1773900720000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 27989.1, "quote_volume": 2983.31257, "trades": 59, "taker_buy_volume": 27882.6, "taker_buy_quote": 2971.95967}, {"ts": 1773900780000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 43574.9, "quote_volume": 4647.43056, "trades": 95, "taker_buy_volume": 42661.6, "taker_buy_quote": 4550.03908}, {"ts": 1773900840000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 21411.9, "quote_volume": 2283.15904, "trades": 26, "taker_buy_volume": 11995.3, "taker_buy_quote": 1279.0988}, {"ts": 1773900900000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 13978.0, "quote_volume": 1490.2779, "trades": 60, "taker_buy_volume": 13327.7, "taker_buy_quote": 1420.95592}, {"ts": 1773900960000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 9126.8, "quote_volume": 973.80579, "trades": 30, "taker_buy_volume": 1266.7, "taker_buy_quote": 135.15689}, {"ts": 1773901020000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 38593.3, "quote_volume": 4118.52281, "trades": 94, "taker_buy_volume": 32754.9, "taker_buy_quote": 3495.56553}, {"ts": 1773901080000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 12892.0, "quote_volume": 1375.5764, "trades": 50, "taker_buy_volume": 12892.0, "taker_buy_quote": 1375.5764}, {"ts": 1773901140000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 17276.6, "quote_volume": 1840.08587, "trades": 44, "taker_buy_volume": 8758.6, "taker_buy_quote": 932.7909}, {"ts": 1773901200000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 2688.7, "quote_volume": 286.04795, "trades": 18, "taker_buy_volume": 1461.9, "taker_buy_quote": 155.54616}, {"ts": 1773901260000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 21978.9, "quote_volume": 2340.75285, "trades": 59, "taker_buy_volume": 20681.9, "taker_buy_quote": 2202.62235}, {"ts": 1773901320000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 6816.3, "quote_volume": 725.93595, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901380000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 1414.6, "quote_volume": 150.47035, "trades": 17, "taker_buy_volume": 312.6, "taker_buy_quote": 33.26064}, {"ts": 1773901440000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 33185.3, "quote_volume": 3523.40129, "trades": 55, "taker_buy_volume": 20568.6, "taker_buy_quote": 2183.65603}, {"ts": 1773901500000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 26727.4, "quote_volume": 2843.58934, "trades": 70, "taker_buy_volume": 20511.9, "taker_buy_quote": 2182.34234}, {"ts": 1773901560000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 4996.9, "quote_volume": 532.20966, "trades": 33, "taker_buy_volume": 3789.9, "taker_buy_quote": 403.70464}, {"ts": 1773901620000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 24745.6, "quote_volume": 2636.23383, "trades": 28, "taker_buy_volume": 17001.2, "taker_buy_quote": 1811.45523}, {"ts": 1773901680000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 14439.4, "quote_volume": 1536.33686, "trades": 28, "taker_buy_volume": 8315.7, "taker_buy_quote": 884.79048}, {"ts": 1773901740000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 29596.5, "quote_volume": 3146.10795, "trades": 69, "taker_buy_volume": 22781.9, "taker_buy_quote": 2421.71597}, {"ts": 1773901800000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 10751.7, "quote_volume": 1141.91245, "trades": 50, "taker_buy_volume": 9734.0, "taker_buy_quote": 1033.83271}, {"ts": 1773901860000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 16092.6, "quote_volume": 1710.62901, "trades": 83, "taker_buy_volume": 293.1, "taker_buy_quote": 31.15653}, {"ts": 1773901920000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 46004.1, "quote_volume": 4882.18779, "trades": 41, "taker_buy_volume": 27979.0, "taker_buy_quote": 2969.64803}, {"ts": 1773901980000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 46616.3, "quote_volume": 4938.19435, "trades": 49, "taker_buy_volume": 24695.7, "taker_buy_quote": 2615.98707}, {"ts": 1773902040000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 42515.3, "quote_volume": 4502.383, "trades": 27, "taker_buy_volume": 25642.0, "taker_buy_quote": 2715.50053}, {"ts": 1773902100000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 33639.5, "quote_volume": 3562.84988, "trades": 39, "taker_buy_volume": 16929.8, "taker_buy_quote": 1793.23475}, {"ts": 1773902160000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 19275.0, "quote_volume": 2045.78884, "trades": 38, "taker_buy_volume": 18241.9, "taker_buy_quote": 1936.1646}, {"ts": 1773902220000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 413.6, "quote_volume": 43.88296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902280000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 13104.8, "quote_volume": 1391.77857, "trades": 78, "taker_buy_volume": 12113.0, "taker_buy_quote": 1286.44941}, {"ts": 1773902340000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 25288.7, "quote_volume": 2692.02413, "trades": 50, "taker_buy_volume": 16093.0, "taker_buy_quote": 1712.68208}, {"ts": 1773902400000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 101044.2, "quote_volume": 10773.86568, "trades": 232, "taker_buy_volume": 77551.3, "taker_buy_quote": 8267.71319}, {"ts": 1773902460000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 91308.8, "quote_volume": 9760.09739, "trades": 100, "taker_buy_volume": 52606.4, "taker_buy_quote": 5623.60085}, {"ts": 1773902520000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 5172.6, "quote_volume": 551.91642, "trades": 8, "taker_buy_volume": 4686.0, "taker_buy_quote": 499.9962}, {"ts": 1773902580000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 98.4, "quote_volume": 10.49928, "trades": 1, "taker_buy_volume": 98.4, "taker_buy_quote": 10.49928}, {"ts": 1773902640000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 6929.2, "quote_volume": 739.64583, "trades": 37, "taker_buy_volume": 4575.4, "taker_buy_quote": 488.36416}, {"ts": 1773902700000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 21100.7, "quote_volume": 2253.55476, "trades": 37, "taker_buy_volume": 16815.1, "taker_buy_quote": 1795.85268}, {"ts": 1773902760000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 234.0, "quote_volume": 24.9839, "trades": 3, "taker_buy_volume": 161.0, "taker_buy_quote": 17.1948}, {"ts": 1773902820000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 26997.9, "quote_volume": 2883.36588, "trades": 37, "taker_buy_volume": 9403.6, "taker_buy_quote": 1004.30448}, {"ts": 1773902880000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 37621.1, "quote_volume": 4012.67332, "trades": 58, "taker_buy_volume": 12275.0, "taker_buy_quote": 1308.515}, {"ts": 1773902940000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3490.4, "quote_volume": 372.07664, "trades": 11, "taker_buy_volume": 3007.9, "taker_buy_quote": 320.64214}, {"ts": 1773903000000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 8106.2, "quote_volume": 864.15296, "trades": 14, "taker_buy_volume": 320.4, "taker_buy_quote": 34.18668}, {"ts": 1773903060000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 43735.9, "quote_volume": 4657.88076, "trades": 79, "taker_buy_volume": 17855.3, "taker_buy_quote": 1901.60181}, {"ts": 1773903120000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1678.0, "quote_volume": 178.7773, "trades": 14, "taker_buy_volume": 703.0, "taker_buy_quote": 74.9398}, {"ts": 1773903180000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 27181.9, "quote_volume": 2894.87235, "trades": 32, "taker_buy_volume": 9655.5, "taker_buy_quote": 1028.31075}, {"ts": 1773903240000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 9378.9, "quote_volume": 998.8193, "trades": 15, "taker_buy_volume": 2446.7, "taker_buy_quote": 260.57355}, {"ts": 1773903300000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 12329.7, "quote_volume": 1312.22278, "trades": 32, "taker_buy_volume": 11466.6, "taker_buy_quote": 1220.38894}, {"ts": 1773903360000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 28243.0, "quote_volume": 3002.32621, "trades": 73, "taker_buy_volume": 188.0, "taker_buy_quote": 20.022}, {"ts": 1773903420000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 11118.4, "quote_volume": 1182.99776, "trades": 26, "taker_buy_volume": 10735.2, "taker_buy_quote": 1142.22528}, {"ts": 1773903480000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 16612.8, "quote_volume": 1767.60192, "trades": 17, "taker_buy_volume": 2447.0, "taker_buy_quote": 260.3608}, {"ts": 1773903540000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 11919.2, "quote_volume": 1268.20288, "trades": 18, "taker_buy_volume": 2248.2, "taker_buy_quote": 239.20848}, {"ts": 1773903600000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 177283.5, "quote_volume": 18865.08774, "trades": 195, "taker_buy_volume": 35270.3, "taker_buy_quote": 3754.1117}, {"ts": 1773903660000, "open": 0.1065, "high": 0.1065, "low": 0.1062, "close": 0.1062, "volume": 41798.6, "quote_volume": 4445.75731, "trades": 74, "taker_buy_volume": 18265.7, "taker_buy_quote": 1944.97645}, {"ts": 1773903720000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 28620.0, "quote_volume": 3041.5926, "trades": 82, "taker_buy_volume": 24224.1, "taker_buy_quote": 2574.4769}, {"ts": 1773903780000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 5052.8, "quote_volume": 537.50424, "trades": 34, "taker_buy_volume": 3987.6, "taker_buy_quote": 424.16696}, {"ts": 1773903840000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 17372.8, "quote_volume": 1850.15962, "trades": 25, "taker_buy_volume": 3672.4, "taker_buy_quote": 391.06702}, {"ts": 1773903900000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 23137.1, "quote_volume": 2461.78744, "trades": 17, "taker_buy_volume": 6088.3, "taker_buy_quote": 647.79512}, {"ts": 1773903960000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 8955.2, "quote_volume": 952.83328, "trades": 48, "taker_buy_volume": 8394.2, "taker_buy_quote": 893.14288}, {"ts": 1773904020000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 39931.0, "quote_volume": 4245.74243, "trades": 53, "taker_buy_volume": 13664.1, "taker_buy_quote": 1453.86024}, {"ts": 1773904080000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 9570.0, "quote_volume": 1015.94916, "trades": 26, "taker_buy_volume": 5237.6, "taker_buy_quote": 556.23312}, {"ts": 1773904140000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 67551.6, "quote_volume": 7164.69049, "trades": 86, "taker_buy_volume": 35466.3, "taker_buy_quote": 3762.23825}, {"ts": 1773904200000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 48815.0, "quote_volume": 5171.51883, "trades": 62, "taker_buy_volume": 36219.6, "taker_buy_quote": 3836.44569}, {"ts": 1773904260000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 38869.1, "quote_volume": 4118.69243, "trades": 62, "taker_buy_volume": 20101.6, "taker_buy_quote": 2129.44045}, {"ts": 1773904320000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 15509.5, "quote_volume": 1643.66189, "trades": 34, "taker_buy_volume": 11715.3, "taker_buy_quote": 1241.8218}, {"ts": 1773904380000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 111718.8, "quote_volume": 11825.15845, "trades": 179, "taker_buy_volume": 40392.1, "taker_buy_quote": 4277.17412}, {"ts": 1773904440000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 50627.3, "quote_volume": 5361.80454, "trades": 93, "taker_buy_volume": 34789.2, "taker_buy_quote": 3684.5734}, {"ts": 1773904500000, "open": 0.1058, "high": 0.1059, "low": 0.1054, "close": 0.1056, "volume": 253538.1, "quote_volume": 26760.6342, "trades": 179, "taker_buy_volume": 109732.7, "taker_buy_quote": 11586.72081}, {"ts": 1773904560000, "open": 0.1055, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 62836.9, "quote_volume": 6628.37196, "trades": 91, "taker_buy_volume": 32372.9, "taker_buy_quote": 3415.49483}, {"ts": 1773904620000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 78671.9, "quote_volume": 8304.30463, "trades": 378, "taker_buy_volume": 33372.1, "taker_buy_quote": 3522.14638}, {"ts": 1773904680000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 17431.0, "quote_volume": 1840.24254, "trades": 136, "taker_buy_volume": 5799.4, "taker_buy_quote": 612.41664}, {"ts": 1773904740000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 81256.2, "quote_volume": 8570.06589, "trades": 116, "taker_buy_volume": 54546.0, "taker_buy_quote": 5754.10314}, {"ts": 1773904800000, "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1051, "volume": 77900.4, "quote_volume": 8197.01619, "trades": 106, "taker_buy_volume": 51797.5, "taker_buy_quote": 5452.00539}, {"ts": 1773904860000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 214339.2, "quote_volume": 22511.78915, "trades": 247, "taker_buy_volume": 70909.9, "taker_buy_quote": 7450.07122}, {"ts": 1773904920000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 33972.2, "quote_volume": 3567.31792, "trades": 134, "taker_buy_volume": 11984.9, "taker_buy_quote": 1258.6334}, {"ts": 1773904980000, "open": 0.105, "high": 0.1051, "low": 0.1021, "close": 0.1033, "volume": 4065350.6, "quote_volume": 420468.09729, "trades": 2165, "taker_buy_volume": 1510852.8, "taker_buy_quote": 156037.97621}, {"ts": 1773905040000, "open": 0.1033, "high": 0.1038, "low": 0.1031, "close": 0.1035, "volume": 514169.3, "quote_volume": 53199.43518, "trades": 455, "taker_buy_volume": 278831.1, "taker_buy_quote": 28855.73829}, {"ts": 1773905100000, "open": 0.1036, "high": 0.1044, "low": 0.1035, "close": 0.104, "volume": 1265198.4, "quote_volume": 131343.27868, "trades": 694, "taker_buy_volume": 818056.7, "taker_buy_quote": 84927.16447}, {"ts": 1773905160000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 128887.3, "quote_volume": 13419.13008, "trades": 103, "taker_buy_volume": 40228.5, "taker_buy_quote": 4188.23294}, {"ts": 1773905220000, "open": 0.1042, "high": 0.1042, "low": 0.1038, "close": 0.104, "volume": 883638.8, "quote_volume": 91810.37877, "trades": 278, "taker_buy_volume": 122977.5, "taker_buy_quote": 12786.62232}, {"ts": 1773905280000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 61050.6, "quote_volume": 6355.68852, "trades": 69, "taker_buy_volume": 10168.1, "taker_buy_quote": 1058.82027}, {"ts": 1773905340000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 12283.0, "quote_volume": 1278.6603, "trades": 29, "taker_buy_volume": 6883.9, "taker_buy_quote": 716.61399}, {"ts": 1773905400000, "open": 0.1041, "high": 0.1041, "low": 0.1036, "close": 0.1037, "volume": 713775.4, "quote_volume": 74058.11604, "trades": 277, "taker_buy_volume": 37176.0, "taker_buy_quote": 3859.70081}, {"ts": 1773905460000, "open": 0.1038, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 88261.7, "quote_volume": 9154.07358, "trades": 105, "taker_buy_volume": 10290.6, "taker_buy_quote": 1067.88965}, {"ts": 1773905520000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 29435.4, "quote_volume": 3055.72544, "trades": 84, "taker_buy_volume": 23947.5, "taker_buy_quote": 2486.03762}, {"ts": 1773905580000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 25430.0, "quote_volume": 2641.53708, "trades": 66, "taker_buy_volume": 16340.9, "taker_buy_quote": 1697.39098}, {"ts": 1773905640000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 8460.6, "quote_volume": 878.79401, "trades": 18, "taker_buy_volume": 425.1, "taker_buy_quote": 44.16789}, {"ts": 1773905700000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 68769.7, "quote_volume": 7147.12222, "trades": 68, "taker_buy_volume": 46810.6, "taker_buy_quote": 4864.80461}, {"ts": 1773905760000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 67492.9, "quote_volume": 7028.81792, "trades": 95, "taker_buy_volume": 12149.6, "taker_buy_quote": 1265.25495}, {"ts": 1773905820000, "open": 0.1043, "high": 0.1046, "low": 0.1042, "close": 0.1043, "volume": 105293.1, "quote_volume": 10993.13769, "trades": 162, "taker_buy_volume": 42916.6, "taker_buy_quote": 4481.56288}, {"ts": 1773905880000, "open": 0.1042, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 68074.8, "quote_volume": 7095.71188, "trades": 84, "taker_buy_volume": 19943.5, "taker_buy_quote": 2078.54102}, {"ts": 1773905940000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 134868.3, "quote_volume": 14088.69969, "trades": 98, "taker_buy_volume": 101508.3, "taker_buy_quote": 10604.51547}, {"ts": 1773906000000, "open": 0.1044, "high": 0.1046, "low": 0.1041, "close": 0.1043, "volume": 43003.9, "quote_volume": 4488.04502, "trades": 90, "taker_buy_volume": 13100.6, "taker_buy_quote": 1367.57992}, {"ts": 1773906060000, "open": 0.1042, "high": 0.1043, "low": 0.104, "close": 0.1042, "volume": 84754.9, "quote_volume": 8829.18439, "trades": 108, "taker_buy_volume": 43619.9, "taker_buy_quote": 4544.18235}, {"ts": 1773906120000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 10421.6, "quote_volume": 1085.86665, "trades": 104, "taker_buy_volume": 3039.8, "taker_buy_quote": 316.78781}, {"ts": 1773906180000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 135501.1, "quote_volume": 14080.08296, "trades": 103, "taker_buy_volume": 35807.6, "taker_buy_quote": 3720.38879}, {"ts": 1773906240000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 123135.5, "quote_volume": 12780.83032, "trades": 133, "taker_buy_volume": 102189.0, "taker_buy_quote": 10607.30637}, {"ts": 1773906300000, "open": 0.1039, "high": 0.1041, "low": 0.1038, "close": 0.1041, "volume": 99124.3, "quote_volume": 10308.05904, "trades": 129, "taker_buy_volume": 55707.2, "taker_buy_quote": 5796.29014}, {"ts": 1773906360000, "open": 0.1041, "high": 0.1044, "low": 0.104, "close": 0.1043, "volume": 64487.1, "quote_volume": 6719.53474, "trades": 113, "taker_buy_volume": 35509.6, "taker_buy_quote": 3700.27626}, {"ts": 1773906420000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 120656.7, "quote_volume": 12585.73305, "trades": 260, "taker_buy_volume": 50923.9, "taker_buy_quote": 5312.78744}, {"ts": 1773906480000, "open": 0.1042, "high": 0.1044, "low": 0.104, "close": 0.104, "volume": 91260.8, "quote_volume": 9508.35164, "trades": 145, "taker_buy_volume": 35667.0, "taker_buy_quote": 3719.40172}, {"ts": 1773906540000, "open": 0.1041, "high": 0.1041, "low": 0.1038, "close": 0.1039, "volume": 17643.4, "quote_volume": 1833.24925, "trades": 44, "taker_buy_volume": 13995.1, "taker_buy_quote": 1454.13125}, {"ts": 1773906600000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 44703.1, "quote_volume": 4644.60379, "trades": 47, "taker_buy_volume": 30894.6, "taker_buy_quote": 3209.94894}, {"ts": 1773906660000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 33715.1, "quote_volume": 3505.69444, "trades": 65, "taker_buy_volume": 28262.7, "taker_buy_quote": 2938.65798}, {"ts": 1773906720000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 14976.7, "quote_volume": 1557.50712, "trades": 38, "taker_buy_volume": 13816.7, "taker_buy_quote": 1436.94979}, {"ts": 1773906780000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 62188.9, "quote_volume": 6467.63607, "trades": 196, "taker_buy_volume": 28623.2, "taker_buy_quote": 2976.8219}, {"ts": 1773906840000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 52617.9, "quote_volume": 5464.63112, "trades": 111, "taker_buy_volume": 28951.2, "taker_buy_quote": 3008.08607}, {"ts": 1773906900000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 93174.8, "quote_volume": 9671.06952, "trades": 40, "taker_buy_volume": 81152.9, "taker_buy_quote": 8423.36756}, {"ts": 1773906960000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 11287.7, "quote_volume": 1170.54808, "trades": 12, "taker_buy_volume": 135.9, "taker_buy_quote": 14.10642}, {"ts": 1773907020000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 4574.8, "quote_volume": 473.99651, "trades": 21, "taker_buy_volume": 472.3, "taker_buy_quote": 48.97751}, {"ts": 1773907080000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 2468.3, "quote_volume": 255.71588, "trades": 1, "taker_buy_volume": 2468.3, "taker_buy_quote": 255.71588}, {"ts": 1773907140000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 40633.6, "quote_volume": 4205.59704, "trades": 28, "taker_buy_volume": 8963.6, "taker_buy_quote": 927.75204}, {"ts": 1773907200000, "open": 0.1036, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 45352.5, "quote_volume": 4702.40968, "trades": 106, "taker_buy_volume": 23742.1, "taker_buy_quote": 2461.09173}, {"ts": 1773907260000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 208943.3, "quote_volume": 21661.29181, "trades": 89, "taker_buy_volume": 189959.5, "taker_buy_quote": 19694.57013}, {"ts": 1773907320000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 65693.9, "quote_volume": 6799.45512, "trades": 72, "taker_buy_volume": 26392.5, "taker_buy_quote": 2731.2051}, {"ts": 1773907380000, "open": 0.1034, "high": 0.1034, "low": 0.1027, "close": 0.1028, "volume": 296621.3, "quote_volume": 30575.45449, "trades": 253, "taker_buy_volume": 83697.7, "taker_buy_quote": 8629.7883}, {"ts": 1773907440000, "open": 0.1028, "high": 0.103, "low": 0.1024, "close": 0.1025, "volume": 732869.8, "quote_volume": 75213.29047, "trades": 502, "taker_buy_volume": 199208.5, "taker_buy_quote": 20443.46382}, {"ts": 1773907500000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 212773.1, "quote_volume": 21803.22027, "trades": 180, "taker_buy_volume": 64193.4, "taker_buy_quote": 6579.38571}, {"ts": 1773907560000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1023, "volume": 620931.6, "quote_volume": 63494.95017, "trades": 360, "taker_buy_volume": 290869.8, "taker_buy_quote": 29748.65882}, {"ts": 1773907620000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 84030.9, "quote_volume": 8609.44628, "trades": 166, "taker_buy_volume": 37125.8, "taker_buy_quote": 3803.05367}, {"ts": 1773907680000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 31445.9, "quote_volume": 3223.21355, "trades": 47, "taker_buy_volume": 18156.1, "taker_buy_quote": 1861.00905}, {"ts": 1773907740000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 54382.0, "quote_volume": 5574.155, "trades": 57, "taker_buy_volume": 28586.5, "taker_buy_quote": 2930.11625}, {"ts": 1773907800000, "open": 0.1025, "high": 0.1027, "low": 0.1023, "close": 0.1023, "volume": 138323.0, "quote_volume": 14180.37336, "trades": 149, "taker_buy_volume": 32882.7, "taker_buy_quote": 3371.61857}, {"ts": 1773907860000, "open": 0.1023, "high": 0.1026, "low": 0.1023, "close": 0.1025, "volume": 225108.6, "quote_volume": 23042.01668, "trades": 116, "taker_buy_volume": 170754.0, "taker_buy_quote": 17477.62366}, {"ts": 1773907920000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 43285.1, "quote_volume": 4434.35633, "trades": 53, "taker_buy_volume": 15714.1, "taker_buy_quote": 1610.06598}, {"ts": 1773907980000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 62252.6, "quote_volume": 6382.25531, "trades": 54, "taker_buy_volume": 50393.9, "taker_buy_quote": 5166.73856}, {"ts": 1773908040000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 19177.7, "quote_volume": 1967.58193, "trades": 32, "taker_buy_volume": 7662.0, "taker_buy_quote": 786.1212}, {"ts": 1773908100000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 27638.2, "quote_volume": 2835.73732, "trades": 40, "taker_buy_volume": 23360.3, "taker_buy_quote": 2396.82478}, {"ts": 1773908160000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 33477.9, "quote_volume": 3430.4588, "trades": 84, "taker_buy_volume": 19386.0, "taker_buy_quote": 1986.73589}, {"ts": 1773908220000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 24956.4, "quote_volume": 2557.44541, "trades": 46, "taker_buy_volume": 18685.1, "taker_buy_quote": 1915.22275}, {"ts": 1773908280000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 50389.0, "quote_volume": 5165.10323, "trades": 64, "taker_buy_volume": 40904.0, "taker_buy_quote": 4192.89734}, {"ts": 1773908340000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 41419.4, "quote_volume": 4237.46793, "trades": 115, "taker_buy_volume": 7498.5, "taker_buy_quote": 767.49598}, {"ts": 1773908400000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 51564.9, "quote_volume": 5278.68721, "trades": 84, "taker_buy_volume": 37273.4, "taker_buy_quote": 3815.64233}, {"ts": 1773908460000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 31042.1, "quote_volume": 3175.61666, "trades": 49, "taker_buy_volume": 9004.7, "taker_buy_quote": 921.21033}, {"ts": 1773908520000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 60836.7, "quote_volume": 6217.9098, "trades": 23, "taker_buy_volume": 4115.4, "taker_buy_quote": 421.00542}, {"ts": 1773908580000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 50098.6, "quote_volume": 5119.68707, "trades": 45, "taker_buy_volume": 20359.9, "taker_buy_quote": 2080.77297}, {"ts": 1773908640000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 33392.3, "quote_volume": 3410.68216, "trades": 40, "taker_buy_volume": 31321.2, "taker_buy_quote": 3199.39864}, {"ts": 1773908700000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 780.3, "quote_volume": 79.82469, "trades": 6, "taker_buy_volume": 526.1, "taker_buy_quote": 53.82003}, {"ts": 1773908760000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 14391.6, "quote_volume": 1470.86441, "trades": 21, "taker_buy_volume": 511.8, "taker_buy_quote": 52.35714}, {"ts": 1773908820000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 15639.3, "quote_volume": 1595.87253, "trades": 22, "taker_buy_volume": 64.6, "taker_buy_quote": 6.59566}, {"ts": 1773908880000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 20009.3, "quote_volume": 2043.16493, "trades": 73, "taker_buy_volume": 8304.5, "taker_buy_quote": 848.10485}, {"ts": 1773908940000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 50249.2, "quote_volume": 5133.91771, "trades": 33, "taker_buy_volume": 39925.8, "taker_buy_quote": 4078.86623}, {"ts": 1773909000000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 6597.3, "quote_volume": 674.24406, "trades": 23, "taker_buy_volume": 5570.0, "taker_buy_quote": 569.254}, {"ts": 1773909060000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 18200.6, "quote_volume": 1861.88003, "trades": 27, "taker_buy_volume": 5556.1, "taker_buy_quote": 568.38903}, {"ts": 1773909120000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 25706.6, "quote_volume": 2630.9716, "trades": 46, "taker_buy_volume": 8081.6, "taker_buy_quote": 827.47718}, {"ts": 1773909180000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 7389.8, "quote_volume": 756.19154, "trades": 10, "taker_buy_volume": 7389.8, "taker_buy_quote": 756.19154}, {"ts": 1773909240000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 10236.6, "quote_volume": 1046.21425, "trades": 18, "taker_buy_volume": 2152.0, "taker_buy_quote": 219.9344}, {"ts": 1773909300000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 55247.7, "quote_volume": 5652.1134, "trades": 53, "taker_buy_volume": 31114.8, "taker_buy_quote": 3183.31773}, {"ts": 1773909360000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 9923.1, "quote_volume": 1015.13313, "trades": 8, "taker_buy_volume": 337.8, "taker_buy_quote": 34.55694}, {"ts": 1773909420000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 34808.8, "quote_volume": 3558.17197, "trades": 57, "taker_buy_volume": 12758.0, "taker_buy_quote": 1304.52113}, {"ts": 1773909480000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 11690.5, "quote_volume": 1195.93815, "trades": 36, "taker_buy_volume": 11294.4, "taker_buy_quote": 1155.41712}, {"ts": 1773909540000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 2351.4, "quote_volume": 240.55603, "trades": 12, "taker_buy_volume": 826.9, "taker_buy_quote": 84.59968}, {"ts": 1773909600000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1027, "volume": 273409.9, "quote_volume": 28062.60105, "trades": 164, "taker_buy_volume": 235440.0, "taker_buy_quote": 24168.4072}, {"ts": 1773909660000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 85595.6, "quote_volume": 8808.89108, "trades": 165, "taker_buy_volume": 29524.9, "taker_buy_quote": 3036.57135}, {"ts": 1773909720000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 41119.0, "quote_volume": 4227.01325, "trades": 51, "taker_buy_volume": 27923.3, "taker_buy_quote": 2870.51524}, {"ts": 1773909780000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 35045.8, "quote_volume": 3602.43344, "trades": 44, "taker_buy_volume": 22807.4, "taker_buy_quote": 2344.56566}, {"ts": 1773909840000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 6260.7, "quote_volume": 643.59996, "trades": 10, "taker_buy_volume": 6158.7, "taker_buy_quote": 633.11436}, {"ts": 1773909900000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 11696.4, "quote_volume": 1202.32415, "trades": 38, "taker_buy_volume": 8942.0, "taker_buy_quote": 919.2376}, {"ts": 1773909960000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 19356.6, "quote_volume": 1990.14485, "trades": 30, "taker_buy_volume": 5908.7, "taker_buy_quote": 607.70073}, {"ts": 1773910020000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 25575.1, "quote_volume": 2629.26792, "trades": 36, "taker_buy_volume": 18719.4, "taker_buy_quote": 1924.51112}, {"ts": 1773910080000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 29098.6, "quote_volume": 2993.83428, "trades": 32, "taker_buy_volume": 25078.4, "taker_buy_quote": 2580.56736}, {"ts": 1773910140000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 51392.8, "quote_volume": 5280.84743, "trades": 68, "taker_buy_volume": 25900.7, "taker_buy_quote": 2660.89648}, {"ts": 1773910200000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 97365.2, "quote_volume": 10003.63889, "trades": 93, "taker_buy_volume": 53990.1, "taker_buy_quote": 5547.6831}, {"ts": 1773910260000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 79195.1, "quote_volume": 8137.26254, "trades": 54, "taker_buy_volume": 29169.3, "taker_buy_quote": 2999.99239}, {"ts": 1773910320000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 1023.3, "quote_volume": 104.89312, "trades": 10, "taker_buy_volume": 48.7, "taker_buy_quote": 4.99662}, {"ts": 1773910380000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 17812.5, "quote_volume": 1828.83409, "trades": 21, "taker_buy_volume": 17716.4, "taker_buy_quote": 1818.97423}, {"ts": 1773910440000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 79064.8, "quote_volume": 8135.45587, "trades": 56, "taker_buy_volume": 73575.3, "taker_buy_quote": 7570.58632}, {"ts": 1773910500000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 8478.5, "quote_volume": 871.60259, "trades": 18, "taker_buy_volume": 234.6, "taker_buy_quote": 24.12967}, {"ts": 1773910560000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 26396.1, "quote_volume": 2710.89128, "trades": 25, "taker_buy_volume": 25107.7, "taker_buy_quote": 2578.59343}, {"ts": 1773910620000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 633.9, "quote_volume": 65.13324, "trades": 6, "taker_buy_volume": 317.1, "taker_buy_quote": 32.59788}, {"ts": 1773910680000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 35196.6, "quote_volume": 3613.63916, "trades": 43, "taker_buy_volume": 22215.4, "taker_buy_quote": 2280.66264}, {"ts": 1773910740000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 2141.7, "quote_volume": 219.64425, "trades": 12, "taker_buy_volume": 1200.0, "taker_buy_quote": 123.12}, {"ts": 1773910800000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 8366.5, "quote_volume": 859.19171, "trades": 22, "taker_buy_volume": 7521.7, "taker_buy_quote": 772.43075}, {"ts": 1773910860000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 28326.4, "quote_volume": 2911.44324, "trades": 39, "taker_buy_volume": 19541.7, "taker_buy_quote": 2008.37608}, {"ts": 1773910920000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 2496.5, "quote_volume": 257.22207, "trades": 35, "taker_buy_volume": 1868.4, "taker_buy_quote": 192.52777}, {"ts": 1773910980000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 18066.5, "quote_volume": 1860.8495, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911040000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 11587.9, "quote_volume": 1192.43422, "trades": 23, "taker_buy_volume": 1389.2, "taker_buy_quote": 142.98799}, {"ts": 1773911100000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 3207.8, "quote_volume": 330.08262, "trades": 9, "taker_buy_volume": 3207.8, "taker_buy_quote": 330.08262}, {"ts": 1773911160000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 2399.2, "quote_volume": 246.86066, "trades": 21, "taker_buy_volume": 1397.7, "taker_buy_quote": 143.82333}, {"ts": 1773911220000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 16184.7, "quote_volume": 1666.97904, "trades": 49, "taker_buy_volume": 14281.6, "taker_buy_quote": 1470.97947}, {"ts": 1773911280000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 21314.8, "quote_volume": 2193.29063, "trades": 27, "taker_buy_volume": 12954.6, "taker_buy_quote": 1333.03737}, {"ts": 1773911340000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 21424.5, "quote_volume": 2203.87825, "trades": 39, "taker_buy_volume": 7731.2, "taker_buy_quote": 795.54048}, {"ts": 1773911400000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 65.2, "quote_volume": 6.70256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911460000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 1281.9, "quote_volume": 131.77932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911520000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 61533.2, "quote_volume": 6321.95185, "trades": 63, "taker_buy_volume": 45032.7, "taker_buy_quote": 4625.7719}, {"ts": 1773911580000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 32266.7, "quote_volume": 3311.2236, "trades": 21, "taker_buy_volume": 914.0, "taker_buy_quote": 93.7764}, {"ts": 1773911640000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 9517.0, "quote_volume": 976.4442, "trades": 27, "taker_buy_volume": 6705.1, "taker_buy_quote": 687.94326}, {"ts": 1773911700000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 7955.2, "quote_volume": 816.20352, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911760000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 19471.1, "quote_volume": 1996.72229, "trades": 22, "taker_buy_volume": 9345.4, "taker_buy_quote": 958.83804}, {"ts": 1773911820000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 14100.8, "quote_volume": 1444.38176, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911880000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 14036.3, "quote_volume": 1438.69044, "trades": 20, "taker_buy_volume": 14036.3, "taker_buy_quote": 1438.69044}, {"ts": 1773911940000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 10783.2, "quote_volume": 1106.60126, "trades": 18, "taker_buy_volume": 9562.5, "taker_buy_quote": 981.35744}, {"ts": 1773912000000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 5535.0, "quote_volume": 568.43236, "trades": 8, "taker_buy_volume": 5413.6, "taker_buy_quote": 555.97672}, {"ts": 1773912060000, "open": 0.1027, "high": 0.1032, "low": 0.1027, "close": 0.1032, "volume": 80340.0, "quote_volume": 8280.80528, "trades": 127, "taker_buy_volume": 56611.9, "taker_buy_quote": 5832.24081}, {"ts": 1773912120000, "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1035, "volume": 212647.3, "quote_volume": 22010.11268, "trades": 190, "taker_buy_volume": 162751.8, "taker_buy_quote": 16845.73649}, {"ts": 1773912180000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 288.0, "quote_volume": 29.808, "trades": 1, "taker_buy_volume": 288.0, "taker_buy_quote": 29.808}, {"ts": 1773912240000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 39973.1, "quote_volume": 4133.21854, "trades": 59, "taker_buy_volume": 11114.2, "taker_buy_quote": 1149.20828}, {"ts": 1773912300000, "open": 0.1034, "high": 0.1037, "low": 0.1033, "close": 0.1034, "volume": 102910.6, "quote_volume": 10646.04597, "trades": 179, "taker_buy_volume": 42075.0, "taker_buy_quote": 4352.89406}, {"ts": 1773912360000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 17151.4, "quote_volume": 1772.73723, "trades": 70, "taker_buy_volume": 13197.5, "taker_buy_quote": 1364.10091}, {"ts": 1773912420000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 41105.7, "quote_volume": 4250.03991, "trades": 42, "taker_buy_volume": 34401.6, "taker_buy_quote": 3557.06006}, {"ts": 1773912480000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 53102.9, "quote_volume": 5481.65641, "trades": 34, "taker_buy_volume": 24102.1, "taker_buy_quote": 2488.78305}, {"ts": 1773912540000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 18103.1, "quote_volume": 1868.10117, "trades": 46, "taker_buy_volume": 13528.8, "taker_buy_quote": 1396.11216}, {"ts": 1773912600000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 30886.6, "quote_volume": 3188.45056, "trades": 40, "taker_buy_volume": 25155.2, "taker_buy_quote": 2596.41395}, {"ts": 1773912660000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 39345.5, "quote_volume": 4070.00108, "trades": 96, "taker_buy_volume": 37876.6, "taker_buy_quote": 3918.11682}, {"ts": 1773912720000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 8637.2, "quote_volume": 893.73144, "trades": 39, "taker_buy_volume": 8288.2, "taker_buy_quote": 857.60994}, {"ts": 1773912780000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 37529.8, "quote_volume": 3882.66417, "trades": 69, "taker_buy_volume": 10717.6, "taker_buy_quote": 1109.28765}, {"ts": 1773912840000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 29344.9, "quote_volume": 3030.02927, "trades": 49, "taker_buy_volume": 11843.3, "taker_buy_quote": 1222.54532}, {"ts": 1773912900000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 19954.1, "quote_volume": 2061.3472, "trades": 75, "taker_buy_volume": 10141.8, "taker_buy_quote": 1048.33456}, {"ts": 1773912960000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 37586.4, "quote_volume": 3884.38794, "trades": 54, "taker_buy_volume": 23085.9, "taker_buy_quote": 2386.51966}, {"ts": 1773913020000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 17307.0, "quote_volume": 1788.50611, "trades": 25, "taker_buy_volume": 7591.0, "taker_buy_quote": 784.85015}, {"ts": 1773913080000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 16916.8, "quote_volume": 1747.64392, "trades": 31, "taker_buy_volume": 14988.5, "taker_buy_quote": 1548.53817}, {"ts": 1773913140000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 3447.6, "quote_volume": 356.56663, "trades": 40, "taker_buy_volume": 1270.7, "taker_buy_quote": 131.44027}, {"ts": 1773913200000, "open": 0.1033, "high": 0.1036, "low": 0.1032, "close": 0.1035, "volume": 12707.7, "quote_volume": 1313.82557, "trades": 52, "taker_buy_volume": 11384.5, "taker_buy_quote": 1177.1295}, {"ts": 1773913260000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 15738.6, "quote_volume": 1627.49144, "trades": 55, "taker_buy_volume": 1070.2, "taker_buy_quote": 110.72385}, {"ts": 1773913320000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 26148.7, "quote_volume": 2701.23423, "trades": 111, "taker_buy_volume": 23740.5, "taker_buy_quote": 2452.48602}, {"ts": 1773913380000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 6255.4, "quote_volume": 646.79896, "trades": 28, "taker_buy_volume": 4932.2, "taker_buy_quote": 509.99881}, {"ts": 1773913440000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 8765.9, "quote_volume": 905.51747, "trades": 10, "taker_buy_volume": 1835.3, "taker_buy_quote": 189.58649}, {"ts": 1773913500000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 61716.3, "quote_volume": 6372.79849, "trades": 71, "taker_buy_volume": 41082.5, "taker_buy_quote": 4242.87733}, {"ts": 1773913560000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 21472.1, "quote_volume": 2215.92072, "trades": 72, "taker_buy_volume": 14369.1, "taker_buy_quote": 1482.89112}, {"ts": 1773913620000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 1954.4, "quote_volume": 201.79185, "trades": 8, "taker_buy_volume": 977.7, "taker_buy_quote": 100.99641}, {"ts": 1773913680000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 38576.3, "quote_volume": 3981.05951, "trades": 237, "taker_buy_volume": 30733.8, "taker_buy_quote": 3171.72816}, {"ts": 1773913740000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 11532.1, "quote_volume": 1189.23371, "trades": 41, "taker_buy_volume": 10187.5, "taker_buy_quote": 1050.60545}, {"ts": 1773913800000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 23465.5, "quote_volume": 2421.39232, "trades": 29, "taker_buy_volume": 18823.2, "taker_buy_quote": 1942.54323}, {"ts": 1773913860000, "open": 0.1031, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 3422.0, "quote_volume": 352.92815, "trades": 39, "taker_buy_volume": 2684.0, "taker_buy_quote": 276.85853}, {"ts": 1773913920000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 11316.5, "quote_volume": 1167.82689, "trades": 30, "taker_buy_volume": 10181.6, "taker_buy_quote": 1050.75031}, {"ts": 1773913980000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 92763.5, "quote_volume": 9564.05081, "trades": 105, "taker_buy_volume": 47051.3, "taker_buy_quote": 4851.12299}, {"ts": 1773914040000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 1139.6, "quote_volume": 117.50761, "trades": 11, "taker_buy_volume": 401.2, "taker_buy_quote": 41.37857}, {"ts": 1773914100000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 53322.2, "quote_volume": 5505.83559, "trades": 58, "taker_buy_volume": 26436.8, "taker_buy_quote": 2729.16828}, {"ts": 1773914160000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 2433.2, "quote_volume": 251.50287, "trades": 24, "taker_buy_volume": 2249.0, "taker_buy_quote": 232.46808}, {"ts": 1773914220000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 62.7, "quote_volume": 6.48945, "trades": 1, "taker_buy_volume": 62.7, "taker_buy_quote": 6.48945}, {"ts": 1773914280000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 32532.7, "quote_volume": 3364.13823, "trades": 31, "taker_buy_volume": 12810.2, "taker_buy_quote": 1324.83173}, {"ts": 1773914340000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 16536.4, "quote_volume": 1709.86376, "trades": 31, "taker_buy_volume": 6143.9, "taker_buy_quote": 635.27926}, {"ts": 1773914400000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 78837.3, "quote_volume": 8157.72604, "trades": 89, "taker_buy_volume": 51459.9, "taker_buy_quote": 5326.03348}, {"ts": 1773914460000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 1396.3, "quote_volume": 144.33408, "trades": 16, "taker_buy_volume": 782.9, "taker_buy_quote": 80.95186}, {"ts": 1773914520000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 1157.9, "quote_volume": 119.82899, "trades": 10, "taker_buy_volume": 1021.3, "taker_buy_quote": 105.70455}, {"ts": 1773914580000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 25973.0, "quote_volume": 2686.05746, "trades": 24, "taker_buy_volume": 11071.3, "taker_buy_quote": 1145.22168}, {"ts": 1773914640000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 9407.1, "quote_volume": 971.90431, "trades": 24, "taker_buy_volume": 91.8, "taker_buy_quote": 9.48294}, {"ts": 1773914700000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 2601.1, "quote_volume": 268.7057, "trades": 11, "taker_buy_volume": 2546.7, "taker_buy_quote": 263.08618}, {"ts": 1773914760000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 15709.4, "quote_volume": 1624.86472, "trades": 35, "taker_buy_volume": 15445.1, "taker_buy_quote": 1597.5361}, {"ts": 1773914820000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 16608.4, "quote_volume": 1717.91999, "trades": 39, "taker_buy_volume": 819.7, "taker_buy_quote": 84.84607}, {"ts": 1773914880000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 24218.5, "quote_volume": 2504.20088, "trades": 40, "taker_buy_volume": 4159.1, "taker_buy_quote": 430.05892}, {"ts": 1773914940000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915000000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 190.0, "quote_volume": 19.627, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915060000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 56.0, "quote_volume": 5.7904, "trades": 2, "taker_buy_volume": 56.0, "taker_buy_quote": 5.7904}, {"ts": 1773915120000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 27521.6, "quote_volume": 2847.60791, "trades": 26, "taker_buy_volume": 27412.1, "taker_buy_quote": 2836.28561}, {"ts": 1773915180000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 21548.9, "quote_volume": 2228.16162, "trades": 39, "taker_buy_volume": 6310.4, "taker_buy_quote": 652.50072}, {"ts": 1773915240000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 951.4, "quote_volume": 98.24369, "trades": 13, "taker_buy_volume": 186.0, "taker_buy_quote": 19.2138}, {"ts": 1773915300000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 26192.9, "quote_volume": 2703.10214, "trades": 41, "taker_buy_volume": 20645.3, "taker_buy_quote": 2130.59496}, {"ts": 1773915360000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 5485.7, "quote_volume": 566.09957, "trades": 8, "taker_buy_volume": 5239.0, "taker_buy_quote": 540.6648}, {"ts": 1773915420000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 6797.0, "quote_volume": 701.4504, "trades": 11, "taker_buy_volume": 6797.0, "taker_buy_quote": 701.4504}, {"ts": 1773915480000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 204.0, "quote_volume": 21.0528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915540000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 28403.5, "quote_volume": 2931.81209, "trades": 27, "taker_buy_volume": 14013.2, "taker_buy_quote": 1446.73313}, {"ts": 1773915600000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 70455.7, "quote_volume": 7263.53348, "trades": 73, "taker_buy_volume": 50155.8, "taker_buy_quote": 5171.10394}, {"ts": 1773915660000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 68245.2, "quote_volume": 7041.31594, "trades": 118, "taker_buy_volume": 36433.9, "taker_buy_quote": 3761.11811}, {"ts": 1773915720000, "open": 0.1034, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 31250.7, "quote_volume": 3234.70799, "trades": 82, "taker_buy_volume": 19521.4, "taker_buy_quote": 2020.719}, {"ts": 1773915780000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 16146.5, "quote_volume": 1672.7774, "trades": 23, "taker_buy_volume": 6358.1, "taker_buy_quote": 658.69916}, {"ts": 1773915840000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 32534.8, "quote_volume": 3372.00801, "trades": 77, "taker_buy_volume": 21783.7, "taker_buy_quote": 2257.99477}, {"ts": 1773915900000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 22064.3, "quote_volume": 2287.9431, "trades": 92, "taker_buy_volume": 5824.0, "taker_buy_quote": 603.9488}, {"ts": 1773915960000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 5425.6, "quote_volume": 562.23711, "trades": 16, "taker_buy_volume": 1449.5, "taker_buy_quote": 150.31315}, {"ts": 1773916020000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 3423.6, "quote_volume": 354.87038, "trades": 25, "taker_buy_volume": 1854.2, "taker_buy_quote": 192.28054}, {"ts": 1773916080000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 56422.9, "quote_volume": 5840.7706, "trades": 66, "taker_buy_volume": 43568.2, "taker_buy_quote": 4510.02395}, {"ts": 1773916140000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 64473.6, "quote_volume": 6673.14231, "trades": 72, "taker_buy_volume": 33262.1, "taker_buy_quote": 3442.79439}, {"ts": 1773916200000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 15820.9, "quote_volume": 1637.57684, "trades": 17, "taker_buy_volume": 1136.9, "taker_buy_quote": 117.78284}, {"ts": 1773916260000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 110139.5, "quote_volume": 11399.50549, "trades": 85, "taker_buy_volume": 49113.6, "taker_buy_quote": 5083.36356}, {"ts": 1773916320000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 18781.3, "quote_volume": 1943.86455, "trades": 25, "taker_buy_volume": 8770.9, "taker_buy_quote": 907.78815}, {"ts": 1773916380000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 43152.8, "quote_volume": 4466.32478, "trades": 170, "taker_buy_volume": 99.8, "taker_buy_quote": 10.33928}, {"ts": 1773916440000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 6690.7, "quote_volume": 692.49326, "trades": 7, "taker_buy_volume": 58.1, "taker_buy_quote": 6.01916}, {"ts": 1773916500000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 12092.3, "quote_volume": 1252.82013, "trades": 84, "taker_buy_volume": 4205.1, "taker_buy_quote": 435.70621}, {"ts": 1773916560000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 33486.3, "quote_volume": 3466.14533, "trades": 38, "taker_buy_volume": 16432.6, "taker_buy_quote": 1700.86266}, {"ts": 1773916620000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 54181.2, "quote_volume": 5609.75425, "trades": 195, "taker_buy_volume": 29517.2, "taker_buy_quote": 3055.19231}, {"ts": 1773916680000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 108766.1, "quote_volume": 11243.9731, "trades": 164, "taker_buy_volume": 43546.3, "taker_buy_quote": 4503.24259}, {"ts": 1773916740000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 452.4, "quote_volume": 46.77816, "trades": 5, "taker_buy_volume": 452.4, "taker_buy_quote": 46.77816}, {"ts": 1773916800000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 25054.9, "quote_volume": 2590.67666, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916860000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 53.6, "quote_volume": 5.54224, "trades": 1, "taker_buy_volume": 53.6, "taker_buy_quote": 5.54224}, {"ts": 1773916920000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 5886.0, "quote_volume": 608.5986, "trades": 9, "taker_buy_volume": 5748.0, "taker_buy_quote": 594.3432}, {"ts": 1773916980000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 43846.8, "quote_volume": 4529.90889, "trades": 27, "taker_buy_volume": 23700.3, "taker_buy_quote": 2448.77544}, {"ts": 1773917040000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 36713.8, "quote_volume": 3792.546, "trades": 26, "taker_buy_volume": 557.3, "taker_buy_quote": 57.57955}, {"ts": 1773917100000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 1548.0, "quote_volume": 159.7536, "trades": 16, "taker_buy_volume": 649.5, "taker_buy_quote": 67.0284}, {"ts": 1773917160000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 15462.6, "quote_volume": 1595.74032, "trades": 98, "taker_buy_volume": 10624.9, "taker_buy_quote": 1096.48968}, {"ts": 1773917220000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 18933.9, "quote_volume": 1954.86886, "trades": 26, "taker_buy_volume": 9170.7, "taker_buy_quote": 947.26266}, {"ts": 1773917280000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 10464.4, "quote_volume": 1081.96541, "trades": 17, "taker_buy_volume": 9928.9, "taker_buy_quote": 1026.64826}, {"ts": 1773917340000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 942.4, "quote_volume": 97.34992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917400000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 28689.8, "quote_volume": 2960.82681, "trades": 96, "taker_buy_volume": 1083.8, "taker_buy_quote": 111.80348}, {"ts": 1773917460000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 8954.3, "quote_volume": 923.36097, "trades": 22, "taker_buy_volume": 8901.4, "taker_buy_quote": 917.90698}, {"ts": 1773917520000, "open": 0.1031, "high": 0.1036, "low": 0.103, "close": 0.1036, "volume": 193264.7, "quote_volume": 20002.82962, "trades": 188, "taker_buy_volume": 96093.7, "taker_buy_quote": 9938.89758}, {"ts": 1773917580000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 65876.8, "quote_volume": 6831.34436, "trades": 94, "taker_buy_volume": 27582.1, "taker_buy_quote": 2860.19624}, {"ts": 1773917640000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 7146.4, "quote_volume": 741.04485, "trades": 20, "taker_buy_volume": 6265.0, "taker_buy_quote": 649.6805}, {"ts": 1773917700000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 15988.3, "quote_volume": 1656.58878, "trades": 30, "taker_buy_volume": 2069.9, "taker_buy_quote": 214.64254}, {"ts": 1773917760000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 2448.4, "quote_volume": 253.45567, "trades": 21, "taker_buy_volume": 462.7, "taker_buy_quote": 47.93572}, {"ts": 1773917820000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 85892.6, "quote_volume": 8884.38814, "trades": 95, "taker_buy_volume": 61329.1, "taker_buy_quote": 6344.31934}, {"ts": 1773917880000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 8510.2, "quote_volume": 880.77604, "trades": 22, "taker_buy_volume": 8213.6, "taker_buy_quote": 850.1076}, {"ts": 1773917940000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 12613.8, "quote_volume": 1306.78968, "trades": 21, "taker_buy_volume": 1718.6, "taker_buy_quote": 178.04696}, {"ts": 1773918000000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 24280.0, "quote_volume": 2515.73172, "trades": 38, "taker_buy_volume": 3137.6, "taker_buy_quote": 325.32798}, {"ts": 1773918060000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 151299.7, "quote_volume": 15696.77818, "trades": 103, "taker_buy_volume": 59285.5, "taker_buy_quote": 6153.8636}, {"ts": 1773918120000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 119822.5, "quote_volume": 12454.71284, "trades": 72, "taker_buy_volume": 85913.4, "taker_buy_quote": 8930.54092}, {"ts": 1773918180000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 25014.6, "quote_volume": 2598.38508, "trades": 31, "taker_buy_volume": 14731.6, "taker_buy_quote": 1530.61324}, {"ts": 1773918240000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 238143.5, "quote_volume": 24724.55942, "trades": 232, "taker_buy_volume": 32072.6, "taker_buy_quote": 3333.15923}, {"ts": 1773918300000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 44700.8, "quote_volume": 4627.37901, "trades": 69, "taker_buy_volume": 33736.7, "taker_buy_quote": 3491.74845}, {"ts": 1773918360000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 30767.3, "quote_volume": 3185.94799, "trades": 27, "taker_buy_volume": 14687.1, "taker_buy_quote": 1520.89479}, {"ts": 1773918420000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 101.0, "quote_volume": 10.4737, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 10.4737}, {"ts": 1773918480000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 16499.1, "quote_volume": 1710.92725, "trades": 23, "taker_buy_volume": 13878.0, "taker_buy_quote": 1439.1486}, {"ts": 1773918540000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 15603.2, "quote_volume": 1618.05184, "trades": 17, "taker_buy_volume": 2366.2, "taker_buy_quote": 245.37494}, {"ts": 1773918600000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 16256.5, "quote_volume": 1685.80675, "trades": 10, "taker_buy_volume": 8709.6, "taker_buy_quote": 903.19322}, {"ts": 1773918660000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 11458.8, "quote_volume": 1188.28719, "trades": 16, "taker_buy_volume": 96.3, "taker_buy_quote": 9.99594}, {"ts": 1773918720000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 4991.1, "quote_volume": 517.64887, "trades": 15, "taker_buy_volume": 4735.8, "taker_buy_quote": 491.17426}, {"ts": 1773918780000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 13651.5, "quote_volume": 1417.11182, "trades": 34, "taker_buy_volume": 2078.9, "taker_buy_quote": 215.87594}, {"ts": 1773918840000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 14559.4, "quote_volume": 1511.299, "trades": 20, "taker_buy_volume": 6338.5, "taker_buy_quote": 657.96958}, {"ts": 1773918900000, "open": 0.1038, "high": 0.1038, "low": 0.1033, "close": 0.1035, "volume": 168761.2, "quote_volume": 17469.62505, "trades": 120, "taker_buy_volume": 33457.9, "taker_buy_quote": 3465.2676}, {"ts": 1773918960000, "open": 0.1034, "high": 0.1038, "low": 0.1034, "close": 0.1037, "volume": 92207.6, "quote_volume": 9546.19037, "trades": 73, "taker_buy_volume": 77569.5, "taker_buy_quote": 8031.02134}, {"ts": 1773919020000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 2677.1, "quote_volume": 277.60787, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919080000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 1028.8, "quote_volume": 106.5565, "trades": 10, "taker_buy_volume": 70.5, "taker_buy_quote": 7.3038}, {"ts": 1773919140000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 1446.1, "quote_volume": 149.81596, "trades": 7, "taker_buy_volume": 1446.1, "taker_buy_quote": 149.81596}, {"ts": 1773919200000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 579.0, "quote_volume": 59.9844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919260000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 22915.5, "quote_volume": 2376.33735, "trades": 24, "taker_buy_volume": 13707.8, "taker_buy_quote": 1421.49886}, {"ts": 1773919320000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 3166.4, "quote_volume": 328.31497, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919380000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919440000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 1155.3, "quote_volume": 119.74616, "trades": 5, "taker_buy_volume": 570.8, "taker_buy_quote": 59.19196}, {"ts": 1773919500000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 18679.8, "quote_volume": 1937.09526, "trades": 86, "taker_buy_volume": 13681.1, "taker_buy_quote": 1418.73007}, {"ts": 1773919560000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 1973.7, "quote_volume": 204.85173, "trades": 9, "taker_buy_volume": 1790.4, "taker_buy_quote": 185.84352}, {"ts": 1773919620000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 4874.9, "quote_volume": 506.11697, "trades": 16, "taker_buy_volume": 4874.9, "taker_buy_quote": 506.11697}, {"ts": 1773919680000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 591.7, "quote_volume": 61.46486, "trades": 7, "taker_buy_volume": 464.0, "taker_buy_quote": 48.2096}, {"ts": 1773919740000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 574.0, "quote_volume": 59.6386, "trades": 2, "taker_buy_volume": 574.0, "taker_buy_quote": 59.6386}, {"ts": 1773919800000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 6037.6, "quote_volume": 627.54712, "trades": 46, "taker_buy_volume": 5147.5, "taker_buy_quote": 535.06573}, {"ts": 1773919860000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 7136.5, "quote_volume": 742.52381, "trades": 68, "taker_buy_volume": 5558.4, "taker_buy_quote": 578.41067}, {"ts": 1773919920000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 53320.3, "quote_volume": 5548.07688, "trades": 61, "taker_buy_volume": 34467.5, "taker_buy_quote": 3586.15727}, {"ts": 1773919980000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 12089.3, "quote_volume": 1256.62927, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920040000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 28418.0, "quote_volume": 2949.76926, "trades": 60, "taker_buy_volume": 22876.6, "taker_buy_quote": 2374.59108}, {"ts": 1773920100000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 66343.9, "quote_volume": 6874.31771, "trades": 73, "taker_buy_volume": 34818.7, "taker_buy_quote": 3608.23201}, {"ts": 1773920160000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 20549.6, "quote_volume": 2128.96038, "trades": 30, "taker_buy_volume": 12369.3, "taker_buy_quote": 1281.4813}, {"ts": 1773920220000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 16950.7, "quote_volume": 1756.10272, "trades": 112, "taker_buy_volume": 1036.2, "taker_buy_quote": 107.38415}, {"ts": 1773920280000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 56425.6, "quote_volume": 5845.70445, "trades": 78, "taker_buy_volume": 31354.4, "taker_buy_quote": 3248.37353}, {"ts": 1773920340000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 26867.2, "quote_volume": 2783.41789, "trades": 37, "taker_buy_volume": 20424.5, "taker_buy_quote": 2115.9925}, {"ts": 1773920400000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 11995.7, "quote_volume": 1241.56252, "trades": 53, "taker_buy_volume": 5141.9, "taker_buy_quote": 532.29781}, {"ts": 1773920460000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 4922.1, "quote_volume": 509.18902, "trades": 30, "taker_buy_volume": 2438.8, "taker_buy_quote": 252.4158}, {"ts": 1773920520000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 31901.8, "quote_volume": 3299.19081, "trades": 68, "taker_buy_volume": 21809.2, "taker_buy_quote": 2255.61597}, {"ts": 1773920580000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 9205.2, "quote_volume": 952.69535, "trades": 29, "taker_buy_volume": 1185.3, "taker_buy_quote": 122.67855}, {"ts": 1773920640000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 52270.4, "quote_volume": 5402.37421, "trades": 47, "taker_buy_volume": 1299.2, "taker_buy_quote": 134.39067}, {"ts": 1773920700000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 14900.6, "quote_volume": 1543.23285, "trades": 71, "taker_buy_volume": 12416.8, "taker_buy_quote": 1286.17351}, {"ts": 1773920760000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 7495.6, "quote_volume": 775.87654, "trades": 33, "taker_buy_volume": 819.4, "taker_buy_quote": 84.88984}, {"ts": 1773920820000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 8578.0, "quote_volume": 887.84995, "trades": 32, "taker_buy_volume": 535.4, "taker_buy_quote": 55.45415}, {"ts": 1773920880000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 851.0, "quote_volume": 88.03449, "trades": 10, "taker_buy_volume": 410.9, "taker_buy_quote": 42.52815}, {"ts": 1773920940000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 1089.5, "quote_volume": 112.69544, "trades": 15, "taker_buy_volume": 411.4, "taker_buy_quote": 42.5799}, {"ts": 1773921000000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 1064.8, "quote_volume": 110.14004, "trades": 14, "taker_buy_volume": 397.2, "taker_buy_quote": 41.1102}, {"ts": 1773921060000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 13358.2, "quote_volume": 1381.30111, "trades": 40, "taker_buy_volume": 8575.6, "taker_buy_quote": 886.78027}, {"ts": 1773921120000, "open": 0.1034, "high": 0.1035, "low": 0.1032, "close": 0.1032, "volume": 57176.0, "quote_volume": 5909.11784, "trades": 61, "taker_buy_volume": 9821.0, "taker_buy_quote": 1015.47939}, {"ts": 1773921180000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 27059.5, "quote_volume": 2790.83473, "trades": 45, "taker_buy_volume": 18577.0, "taker_buy_quote": 1916.29543}, {"ts": 1773921240000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 43370.0, "quote_volume": 4475.75262, "trades": 59, "taker_buy_volume": 9680.4, "taker_buy_quote": 999.02939}, {"ts": 1773921300000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 1738.4, "quote_volume": 179.35948, "trades": 25, "taker_buy_volume": 747.9, "taker_buy_quote": 77.18328}, {"ts": 1773921360000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 14633.8, "quote_volume": 1510.17156, "trades": 45, "taker_buy_volume": 12983.9, "taker_buy_quote": 1339.95078}, {"ts": 1773921420000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 7281.0, "quote_volume": 751.47619, "trades": 24, "taker_buy_volume": 1466.4, "taker_buy_quote": 151.44737}, {"ts": 1773921480000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 5903.6, "quote_volume": 609.24555, "trades": 8, "taker_buy_volume": 5843.9, "taker_buy_quote": 603.09048}, {"ts": 1773921540000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 560.7, "quote_volume": 57.86424, "trades": 6, "taker_buy_volume": 65.7, "taker_buy_quote": 6.78024}, {"ts": 1773921600000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 67182.8, "quote_volume": 6929.86046, "trades": 50, "taker_buy_volume": 43688.4, "taker_buy_quote": 4507.39412}, {"ts": 1773921660000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 35643.3, "quote_volume": 3681.95289, "trades": 21, "taker_buy_volume": 1113.5, "taker_buy_quote": 115.02455}, {"ts": 1773921720000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 5044.6, "quote_volume": 521.36685, "trades": 21, "taker_buy_volume": 4909.3, "taker_buy_quote": 507.39036}, {"ts": 1773921780000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 35823.8, "quote_volume": 3702.22834, "trades": 34, "taker_buy_volume": 21229.2, "taker_buy_quote": 2194.60616}, {"ts": 1773921840000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 694.4, "quote_volume": 71.69682, "trades": 8, "taker_buy_volume": 347.4, "taker_buy_quote": 35.88642}, {"ts": 1773921900000, "open": 0.1032, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 24317.2, "quote_volume": 2507.61707, "trades": 79, "taker_buy_volume": 15491.8, "taker_buy_quote": 1597.37321}, {"ts": 1773921960000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 31943.3, "quote_volume": 3293.35423, "trades": 28, "taker_buy_volume": 25488.9, "taker_buy_quote": 2627.90559}, {"ts": 1773922020000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 96069.4, "quote_volume": 9903.77324, "trades": 145, "taker_buy_volume": 34416.5, "taker_buy_quote": 3548.68157}, {"ts": 1773922080000, "open": 0.103, "high": 0.103, "low": 0.1026, "close": 0.1028, "volume": 218889.4, "quote_volume": 22491.91113, "trades": 214, "taker_buy_volume": 67647.4, "taker_buy_quote": 6955.44509}, {"ts": 1773922140000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 27921.6, "quote_volume": 2875.24218, "trades": 21, "taker_buy_volume": 27921.6, "taker_buy_quote": 2875.24218}, {"ts": 1773922200000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 9674.3, "quote_volume": 997.04895, "trades": 34, "taker_buy_volume": 5513.4, "taker_buy_quote": 568.43154}, {"ts": 1773922260000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 14745.5, "quote_volume": 1520.85841, "trades": 52, "taker_buy_volume": 8271.6, "taker_buy_quote": 853.32679}, {"ts": 1773922320000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 34181.0, "quote_volume": 3528.30624, "trades": 32, "taker_buy_volume": 6774.1, "taker_buy_quote": 699.88889}, {"ts": 1773922380000, "open": 0.1033, "high": 0.1034, "low": 0.103, "close": 0.1031, "volume": 294556.4, "quote_volume": 30373.15722, "trades": 137, "taker_buy_volume": 65325.0, "taker_buy_quote": 6735.16373}, {"ts": 1773922440000, "open": 0.1031, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 259575.3, "quote_volume": 26739.52237, "trades": 99, "taker_buy_volume": 28163.2, "taker_buy_quote": 2903.45376}, {"ts": 1773922500000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 31364.6, "quote_volume": 3229.82495, "trades": 83, "taker_buy_volume": 24154.3, "taker_buy_quote": 2487.8929}, {"ts": 1773922560000, "open": 0.1028, "high": 0.1034, "low": 0.1027, "close": 0.1031, "volume": 362141.9, "quote_volume": 37350.16642, "trades": 316, "taker_buy_volume": 281331.0, "taker_buy_quote": 29008.90532}, {"ts": 1773922620000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 23871.5, "quote_volume": 2461.94367, "trades": 42, "taker_buy_volume": 11538.8, "taker_buy_quote": 1189.69467}, {"ts": 1773922680000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 5026.7, "quote_volume": 518.26055, "trades": 3, "taker_buy_volume": 77.8, "taker_buy_quote": 8.02896}, {"ts": 1773922740000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 155.1, "quote_volume": 15.99857, "trades": 3, "taker_buy_volume": 77.6, "taker_buy_quote": 8.00832}, {"ts": 1773922800000, "open": 0.1031, "high": 0.1031, "low": 0.1027, "close": 0.1029, "volume": 574683.5, "quote_volume": 59146.193, "trades": 268, "taker_buy_volume": 208634.6, "taker_buy_quote": 21472.55121}, {"ts": 1773922860000, "open": 0.1029, "high": 0.103, "low": 0.1025, "close": 0.1028, "volume": 622093.7, "quote_volume": 63906.35591, "trades": 316, "taker_buy_volume": 184832.1, "taker_buy_quote": 18993.18177}, {"ts": 1773922920000, "open": 0.1027, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 132752.1, "quote_volume": 13634.02722, "trades": 105, "taker_buy_volume": 41380.7, "taker_buy_quote": 4251.31431}, {"ts": 1773922980000, "open": 0.1027, "high": 0.1032, "low": 0.1027, "close": 0.1031, "volume": 231313.6, "quote_volume": 23801.3344, "trades": 153, "taker_buy_volume": 171171.3, "taker_buy_quote": 17608.05641}, {"ts": 1773923040000, "open": 0.1031, "high": 0.1032, "low": 0.1027, "close": 0.1029, "volume": 268710.2, "quote_volume": 27664.72684, "trades": 204, "taker_buy_volume": 94667.1, "taker_buy_quote": 9746.03968}, {"ts": 1773923100000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 211539.6, "quote_volume": 21716.71786, "trades": 105, "taker_buy_volume": 31879.4, "taker_buy_quote": 3274.58338}, {"ts": 1773923160000, "open": 0.1026, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 323208.6, "quote_volume": 33133.29053, "trades": 78, "taker_buy_volume": 20190.9, "taker_buy_quote": 2071.37454}, {"ts": 1773923220000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 268778.9, "quote_volume": 27506.25718, "trades": 143, "taker_buy_volume": 105926.5, "taker_buy_quote": 10844.23542}, {"ts": 1773923280000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 8031.5, "quote_volume": 821.5277, "trades": 21, "taker_buy_volume": 5031.2, "taker_buy_quote": 514.70013}, {"ts": 1773923340000, "open": 0.1022, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 70992.9, "quote_volume": 7257.9366, "trades": 64, "taker_buy_volume": 43370.5, "taker_buy_quote": 4433.93072}, {"ts": 1773923400000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 14926.5, "quote_volume": 1527.7679, "trades": 59, "taker_buy_volume": 2269.2, "taker_buy_quote": 232.33402}, {"ts": 1773923460000, "open": 0.1024, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 62371.5, "quote_volume": 6384.45371, "trades": 97, "taker_buy_volume": 33697.0, "taker_buy_quote": 3448.91096}, {"ts": 1773923520000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 15685.9, "quote_volume": 1604.85342, "trades": 19, "taker_buy_volume": 7993.0, "taker_buy_quote": 817.8989}, {"ts": 1773923580000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 8648.3, "quote_volume": 884.72109, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923640000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 19855.5, "quote_volume": 2029.33082, "trades": 58, "taker_buy_volume": 3462.9, "taker_buy_quote": 354.0071}, {"ts": 1773923700000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 13790.5, "quote_volume": 1411.12634, "trades": 39, "taker_buy_volume": 11829.5, "taker_buy_quote": 1210.31994}, {"ts": 1773923760000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 12477.3, "quote_volume": 1278.71028, "trades": 18, "taker_buy_volume": 10093.7, "taker_buy_quote": 1034.60425}, {"ts": 1773923820000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 17693.5, "quote_volume": 1811.80003, "trades": 26, "taker_buy_volume": 595.5, "taker_buy_quote": 60.9792}, {"ts": 1773923880000, "open": 0.1025, "high": 0.1026, "low": 0.1022, "close": 0.1022, "volume": 23560.1, "quote_volume": 2414.61029, "trades": 33, "taker_buy_volume": 5111.6, "taker_buy_quote": 523.9388}, {"ts": 1773923940000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 37297.3, "quote_volume": 3817.35785, "trades": 48, "taker_buy_volume": 22439.0, "taker_buy_quote": 2296.97393}, {"ts": 1773924000000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 1258.9, "quote_volume": 129.03725, "trades": 8, "taker_buy_volume": 1258.9, "taker_buy_quote": 129.03725}, {"ts": 1773924060000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 7098.9, "quote_volume": 727.63725, "trades": 20, "taker_buy_volume": 1116.4, "taker_buy_quote": 114.431}, {"ts": 1773924120000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 42866.3, "quote_volume": 4389.50912, "trades": 48, "taker_buy_volume": 17894.1, "taker_buy_quote": 1832.35584}, {"ts": 1773924180000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 9585.9, "quote_volume": 981.6223, "trades": 74, "taker_buy_volume": 957.6, "taker_buy_quote": 98.08438}, {"ts": 1773924240000, "open": 0.1024, "high": 0.1024, "low": 0.1017, "close": 0.1019, "volume": 489197.3, "quote_volume": 49856.30213, "trades": 396, "taker_buy_volume": 250719.5, "taker_buy_quote": 25554.90765}, {"ts": 1773924300000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 80073.6, "quote_volume": 8146.0812, "trades": 171, "taker_buy_volume": 48587.5, "taker_buy_quote": 4942.65909}, {"ts": 1773924360000, "open": 0.1018, "high": 0.1018, "low": 0.1012, "close": 0.1013, "volume": 278569.6, "quote_volume": 28263.38642, "trades": 226, "taker_buy_volume": 64643.7, "taker_buy_quote": 6555.91966}, {"ts": 1773924420000, "open": 0.1014, "high": 0.1014, "low": 0.1006, "close": 0.1009, "volume": 521316.0, "quote_volume": 52635.48351, "trades": 485, "taker_buy_volume": 230091.1, "taker_buy_quote": 23228.45133}, {"ts": 1773924480000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 96810.6, "quote_volume": 9760.35074, "trades": 90, "taker_buy_volume": 58908.1, "taker_buy_quote": 5939.29785}, {"ts": 1773924540000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 100176.4, "quote_volume": 10101.61072, "trades": 65, "taker_buy_volume": 1278.3, "taker_buy_quote": 128.98047}, {"ts": 1773924600000, "open": 0.101, "high": 0.1011, "low": 0.1007, "close": 0.1007, "volume": 166618.9, "quote_volume": 16805.15019, "trades": 194, "taker_buy_volume": 67700.4, "taker_buy_quote": 6827.39138}, {"ts": 1773924660000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 116852.4, "quote_volume": 11759.85807, "trades": 138, "taker_buy_volume": 43519.8, "taker_buy_quote": 4380.69494}, {"ts": 1773924720000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 236087.7, "quote_volume": 23719.08256, "trades": 145, "taker_buy_volume": 57273.4, "taker_buy_quote": 5752.69472}, {"ts": 1773924780000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 98338.8, "quote_volume": 9873.82981, "trades": 107, "taker_buy_volume": 56084.4, "taker_buy_quote": 5633.86503}, {"ts": 1773924840000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 21786.6, "quote_volume": 2190.89361, "trades": 40, "taker_buy_volume": 3006.9, "taker_buy_quote": 302.51805}, {"ts": 1773924900000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 71983.8, "quote_volume": 7254.65212, "trades": 71, "taker_buy_volume": 7884.9, "taker_buy_quote": 794.77754}, {"ts": 1773924960000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 147239.3, "quote_volume": 14832.16091, "trades": 138, "taker_buy_volume": 56444.8, "taker_buy_quote": 5685.68442}, {"ts": 1773925020000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 33558.5, "quote_volume": 3382.48638, "trades": 47, "taker_buy_volume": 563.8, "taker_buy_quote": 56.84647}, {"ts": 1773925080000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 39878.9, "quote_volume": 4011.81734, "trades": 28, "taker_buy_volume": 12574.0, "taker_buy_quote": 1264.9444}, {"ts": 1773925140000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 84641.7, "quote_volume": 8514.97773, "trades": 67, "taker_buy_volume": 42236.7, "taker_buy_quote": 4249.03473}, {"ts": 1773925200000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 494591.7, "quote_volume": 49793.73336, "trades": 114, "taker_buy_volume": 467482.6, "taker_buy_quote": 47068.67592}, {"ts": 1773925260000, "open": 0.1008, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 70582.6, "quote_volume": 7111.65213, "trades": 118, "taker_buy_volume": 37371.7, "taker_buy_quote": 3765.79832}, {"ts": 1773925320000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 105331.3, "quote_volume": 10591.21385, "trades": 106, "taker_buy_volume": 61100.5, "taker_buy_quote": 6142.62811}, {"ts": 1773925380000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 193764.7, "quote_volume": 19447.93897, "trades": 176, "taker_buy_volume": 88514.3, "taker_buy_quote": 8884.18569}, {"ts": 1773925440000, "open": 0.1005, "high": 0.1009, "low": 0.1005, "close": 0.1009, "volume": 210944.8, "quote_volume": 21256.49849, "trades": 224, "taker_buy_volume": 130755.4, "taker_buy_quote": 13172.22909}, {"ts": 1773925500000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 72213.9, "quote_volume": 7277.32958, "trades": 100, "taker_buy_volume": 18308.0, "taker_buy_quote": 1844.47159}, {"ts": 1773925560000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 93376.3, "quote_volume": 9394.72251, "trades": 164, "taker_buy_volume": 42122.3, "taker_buy_quote": 4238.5443}, {"ts": 1773925620000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 24174.7, "quote_volume": 2434.36103, "trades": 35, "taker_buy_volume": 15340.7, "taker_buy_quote": 1544.80849}, {"ts": 1773925680000, "open": 0.1006, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 37976.4, "quote_volume": 3819.36052, "trades": 110, "taker_buy_volume": 5466.3, "taker_buy_quote": 550.23713}, {"ts": 1773925740000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 19216.0, "quote_volume": 1931.20219, "trades": 46, "taker_buy_volume": 1659.4, "taker_buy_quote": 166.77917}, {"ts": 1773925800000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 53305.4, "quote_volume": 5345.93637, "trades": 199, "taker_buy_volume": 10645.9, "taker_buy_quote": 1067.53853}, {"ts": 1773925860000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 45142.5, "quote_volume": 4525.54549, "trades": 241, "taker_buy_volume": 15031.3, "taker_buy_quote": 1507.49225}, {"ts": 1773925920000, "open": 0.1002, "high": 0.1003, "low": 0.0999, "close": 0.1001, "volume": 122121.2, "quote_volume": 12216.28146, "trades": 152, "taker_buy_volume": 31038.4, "taker_buy_quote": 3108.06661}, {"ts": 1773925980000, "open": 0.1001, "high": 0.1001, "low": 0.0992, "close": 0.0996, "volume": 1001779.6, "quote_volume": 99697.03706, "trades": 714, "taker_buy_volume": 331359.2, "taker_buy_quote": 32993.32343}, {"ts": 1773926040000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 37741.0, "quote_volume": 3757.1381, "trades": 94, "taker_buy_volume": 3299.7, "taker_buy_quote": 328.65012}, {"ts": 1773926100000, "open": 0.0995, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 50529.9, "quote_volume": 5028.42768, "trades": 64, "taker_buy_volume": 39446.6, "taker_buy_quote": 3926.45552}, {"ts": 1773926160000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 74878.3, "quote_volume": 7475.49138, "trades": 80, "taker_buy_volume": 27544.5, "taker_buy_quote": 2749.99046}, {"ts": 1773926220000, "open": 0.1, "high": 0.1002, "low": 0.0996, "close": 0.0999, "volume": 1377337.7, "quote_volume": 137578.3656, "trades": 454, "taker_buy_volume": 501746.9, "taker_buy_quote": 50154.16115}, {"ts": 1773926280000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 109413.9, "quote_volume": 10952.87892, "trades": 150, "taker_buy_volume": 58165.6, "taker_buy_quote": 5823.39472}, {"ts": 1773926340000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 250603.2, "quote_volume": 25097.25116, "trades": 209, "taker_buy_volume": 110931.9, "taker_buy_quote": 11112.29473}, {"ts": 1773926400000, "open": 0.1002, "high": 0.1007, "low": 0.1001, "close": 0.1002, "volume": 290252.5, "quote_volume": 29139.03753, "trades": 291, "taker_buy_volume": 233251.6, "taker_buy_quote": 23417.8889}, {"ts": 1773926460000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 51013.4, "quote_volume": 5116.64402, "trades": 58, "taker_buy_volume": 17641.8, "taker_buy_quote": 1769.47254}, {"ts": 1773926520000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 21342.3, "quote_volume": 2138.49846, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926580000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 53196.0, "quote_volume": 5324.58633, "trades": 71, "taker_buy_volume": 34679.1, "taker_buy_quote": 3470.20499}, {"ts": 1773926640000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 22042.7, "quote_volume": 2206.47427, "trades": 129, "taker_buy_volume": 10766.4, "taker_buy_quote": 1077.71664}, {"ts": 1773926700000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 46831.3, "quote_volume": 4686.24815, "trades": 73, "taker_buy_volume": 11541.0, "taker_buy_quote": 1155.2541}, {"ts": 1773926760000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 146894.3, "quote_volume": 14698.80002, "trades": 90, "taker_buy_volume": 104314.6, "taker_buy_quote": 10439.27506}, {"ts": 1773926820000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 28835.7, "quote_volume": 2883.52942, "trades": 20, "taker_buy_volume": 18905.2, "taker_buy_quote": 1890.52}, {"ts": 1773926880000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 19158.5, "quote_volume": 1917.76585, "trades": 52, "taker_buy_volume": 7495.2, "taker_buy_quote": 750.26952}, {"ts": 1773926940000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 212689.2, "quote_volume": 21275.65751, "trades": 92, "taker_buy_volume": 20545.2, "taker_buy_quote": 2056.57452}, {"ts": 1773927000000, "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 228809.9, "quote_volume": 22872.96461, "trades": 321, "taker_buy_volume": 125608.3, "taker_buy_quote": 12556.92617}, {"ts": 1773927060000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 79998.5, "quote_volume": 7988.98967, "trades": 273, "taker_buy_volume": 24573.4, "taker_buy_quote": 2454.43401}, {"ts": 1773927120000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 72200.9, "quote_volume": 7215.24346, "trades": 286, "taker_buy_volume": 18195.3, "taker_buy_quote": 1818.33304}, {"ts": 1773927180000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 62645.9, "quote_volume": 6269.55648, "trades": 185, "taker_buy_volume": 23005.2, "taker_buy_quote": 2302.30514}, {"ts": 1773927240000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 86992.1, "quote_volume": 8701.77072, "trades": 217, "taker_buy_volume": 22999.4, "taker_buy_quote": 2300.61544}, {"ts": 1773927300000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 333362.8, "quote_volume": 33331.38921, "trades": 312, "taker_buy_volume": 141546.9, "taker_buy_quote": 14145.46118}, {"ts": 1773927360000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 38016.8, "quote_volume": 3798.41527, "trades": 90, "taker_buy_volume": 22203.3, "taker_buy_quote": 2218.39336}, {"ts": 1773927420000, "open": 0.1, "high": 0.1002, "low": 0.0998, "close": 0.0999, "volume": 83914.0, "quote_volume": 8385.36194, "trades": 183, "taker_buy_volume": 58520.5, "taker_buy_quote": 5848.68547}, {"ts": 1773927480000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 69609.2, "quote_volume": 6957.19723, "trades": 201, "taker_buy_volume": 43408.1, "taker_buy_quote": 4339.8459}, {"ts": 1773927540000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 79700.1, "quote_volume": 7962.6342, "trades": 194, "taker_buy_volume": 47146.7, "taker_buy_quote": 4710.01988}, {"ts": 1773927600000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 153861.0, "quote_volume": 15376.60326, "trades": 199, "taker_buy_volume": 66043.8, "taker_buy_quote": 6601.20098}, {"ts": 1773927660000, "open": 0.1, "high": 0.1007, "low": 0.1, "close": 0.1007, "volume": 115830.2, "quote_volume": 11634.46981, "trades": 161, "taker_buy_volume": 52887.3, "taker_buy_quote": 5311.37762}, {"ts": 1773927720000, "open": 0.1007, "high": 0.1012, "low": 0.1007, "close": 0.1009, "volume": 99199.1, "quote_volume": 10014.24775, "trades": 192, "taker_buy_volume": 71090.3, "taker_buy_quote": 7174.71881}, {"ts": 1773927780000, "open": 0.1009, "high": 0.1013, "low": 0.1009, "close": 0.1011, "volume": 155990.5, "quote_volume": 15785.2195, "trades": 186, "taker_buy_volume": 24701.7, "taker_buy_quote": 2500.17742}, {"ts": 1773927840000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 58815.9, "quote_volume": 5952.29177, "trades": 193, "taker_buy_volume": 21438.6, "taker_buy_quote": 2169.66007}, {"ts": 1773927900000, "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.1007, "volume": 120451.1, "quote_volume": 12149.92724, "trades": 254, "taker_buy_volume": 53639.6, "taker_buy_quote": 5407.95151}, {"ts": 1773927960000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 78464.7, "quote_volume": 7906.82206, "trades": 129, "taker_buy_volume": 23206.3, "taker_buy_quote": 2338.46835}, {"ts": 1773928020000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 71123.0, "quote_volume": 7164.61752, "trades": 145, "taker_buy_volume": 36647.5, "taker_buy_quote": 3692.54469}, {"ts": 1773928080000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 80999.8, "quote_volume": 8150.00598, "trades": 118, "taker_buy_volume": 27344.5, "taker_buy_quote": 2752.41413}, {"ts": 1773928140000, "open": 0.1005, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 71539.6, "quote_volume": 7186.18061, "trades": 188, "taker_buy_volume": 34777.9, "taker_buy_quote": 3495.60587}, {"ts": 1773928200000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 48458.5, "quote_volume": 4880.50963, "trades": 123, "taker_buy_volume": 25073.9, "taker_buy_quote": 2523.88045}, {"ts": 1773928260000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 13277.2, "quote_volume": 1337.27638, "trades": 77, "taker_buy_volume": 10536.3, "taker_buy_quote": 1061.13653}, {"ts": 1773928320000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 75557.1, "quote_volume": 7605.24543, "trades": 126, "taker_buy_volume": 37867.5, "taker_buy_quote": 3811.47583}, {"ts": 1773928380000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 51195.1, "quote_volume": 5155.36516, "trades": 53, "taker_buy_volume": 26877.8, "taker_buy_quote": 2706.61305}, {"ts": 1773928440000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 69579.7, "quote_volume": 7018.23437, "trades": 100, "taker_buy_volume": 50356.2, "taker_buy_quote": 5078.77431}, {"ts": 1773928500000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 62012.5, "quote_volume": 6257.74594, "trades": 97, "taker_buy_volume": 30561.0, "taker_buy_quote": 3084.33269}, {"ts": 1773928560000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 22616.5, "quote_volume": 2281.98836, "trades": 36, "taker_buy_volume": 13517.0, "taker_buy_quote": 1363.89863}, {"ts": 1773928620000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 47023.3, "quote_volume": 4742.56665, "trades": 177, "taker_buy_volume": 12051.1, "taker_buy_quote": 1215.8191}, {"ts": 1773928680000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 345814.8, "quote_volume": 34848.23561, "trades": 224, "taker_buy_volume": 95028.2, "taker_buy_quote": 9586.37593}, {"ts": 1773928740000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 12789.6, "quote_volume": 1289.18019, "trades": 20, "taker_buy_volume": 5889.7, "taker_buy_quote": 593.79077}, {"ts": 1773928800000, "open": 0.1009, "high": 0.1011, "low": 0.1007, "close": 0.1011, "volume": 72848.7, "quote_volume": 7349.69631, "trades": 258, "taker_buy_volume": 40637.6, "taker_buy_quote": 4100.52617}, {"ts": 1773928860000, "open": 0.1011, "high": 0.1011, "low": 0.1005, "close": 0.1005, "volume": 184695.4, "quote_volume": 18605.78217, "trades": 175, "taker_buy_volume": 79102.1, "taker_buy_quote": 7969.77805}, {"ts": 1773928920000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 25811.1, "quote_volume": 2598.71378, "trades": 111, "taker_buy_volume": 13034.1, "taker_buy_quote": 1311.68136}, {"ts": 1773928980000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 4231.4, "quote_volume": 425.77365, "trades": 39, "taker_buy_volume": 511.7, "taker_buy_quote": 51.55062}, {"ts": 1773929040000, "open": 0.1005, "high": 0.1005, "low": 0.1, "close": 0.1002, "volume": 211879.7, "quote_volume": 21216.65375, "trades": 217, "taker_buy_volume": 64410.7, "taker_buy_quote": 6450.91868}, {"ts": 1773929100000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 73749.1, "quote_volume": 7402.59141, "trades": 148, "taker_buy_volume": 32427.1, "taker_buy_quote": 3255.06656}, {"ts": 1773929160000, "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 45708.9, "quote_volume": 4581.99206, "trades": 251, "taker_buy_volume": 12200.8, "taker_buy_quote": 1223.82085}, {"ts": 1773929220000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 83585.3, "quote_volume": 8377.9239, "trades": 155, "taker_buy_volume": 32285.2, "taker_buy_quote": 3235.37362}, {"ts": 1773929280000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 83155.5, "quote_volume": 8331.96714, "trades": 353, "taker_buy_volume": 31536.5, "taker_buy_quote": 3159.97724}, {"ts": 1773929340000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 112589.6, "quote_volume": 11270.16032, "trades": 235, "taker_buy_volume": 63598.8, "taker_buy_quote": 6366.23988}, {"ts": 1773929400000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 70236.9, "quote_volume": 7028.41745, "trades": 161, "taker_buy_volume": 46893.6, "taker_buy_quote": 4693.17521}, {"ts": 1773929460000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 92858.7, "quote_volume": 9314.15546, "trades": 140, "taker_buy_volume": 45087.8, "taker_buy_quote": 4524.46368}, {"ts": 1773929520000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 125525.5, "quote_volume": 12598.63426, "trades": 171, "taker_buy_volume": 37687.5, "taker_buy_quote": 3784.53873}, {"ts": 1773929580000, "open": 0.1002, "high": 0.1002, "low": 0.0998, "close": 0.0999, "volume": 115806.7, "quote_volume": 11581.25401, "trades": 178, "taker_buy_volume": 52636.2, "taker_buy_quote": 5266.51713}, {"ts": 1773929640000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 120187.2, "quote_volume": 11986.43155, "trades": 167, "taker_buy_volume": 58788.2, "taker_buy_quote": 5863.51354}, {"ts": 1773929700000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 142795.4, "quote_volume": 14254.03224, "trades": 235, "taker_buy_volume": 59166.1, "taker_buy_quote": 5905.1102}, {"ts": 1773929760000, "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 192587.3, "quote_volume": 19261.20583, "trades": 272, "taker_buy_volume": 92777.8, "taker_buy_quote": 9278.65675}, {"ts": 1773929820000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 61027.1, "quote_volume": 6104.81722, "trades": 206, "taker_buy_volume": 36988.6, "taker_buy_quote": 3699.84384}, {"ts": 1773929880000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 49678.9, "quote_volume": 4965.50194, "trades": 69, "taker_buy_volume": 20003.9, "taker_buy_quote": 1999.59748}, {"ts": 1773929940000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 47067.2, "quote_volume": 4708.76981, "trades": 65, "taker_buy_volume": 5944.9, "taker_buy_quote": 594.89297}, {"ts": 1773930000000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 92900.7, "quote_volume": 9285.43135, "trades": 125, "taker_buy_volume": 75038.7, "taker_buy_quote": 7500.22827}, {"ts": 1773930060000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 7260.8, "quote_volume": 725.35392, "trades": 40, "taker_buy_volume": 5176.6, "taker_buy_quote": 517.14234}, {"ts": 1773930120000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 37044.1, "quote_volume": 3703.16855, "trades": 51, "taker_buy_volume": 20796.2, "taker_buy_quote": 2079.529}, {"ts": 1773930180000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 11956.5, "quote_volume": 1194.31156, "trades": 31, "taker_buy_volume": 3147.5, "taker_buy_quote": 314.48101}, {"ts": 1773930240000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 14315.4, "quote_volume": 1431.53017, "trades": 47, "taker_buy_volume": 9124.9, "taker_buy_quote": 912.50981}, {"ts": 1773930300000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 1077.1, "quote_volume": 107.62736, "trades": 14, "taker_buy_volume": 250.7, "taker_buy_quote": 25.07}, {"ts": 1773930360000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 75489.4, "quote_volume": 7531.92374, "trades": 81, "taker_buy_volume": 27161.9, "taker_buy_quote": 2710.86653}, {"ts": 1773930420000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 83996.3, "quote_volume": 8380.65594, "trades": 182, "taker_buy_volume": 31081.7, "taker_buy_quote": 3100.67586}, {"ts": 1773930480000, "open": 0.0998, "high": 0.0998, "low": 0.099, "close": 0.0993, "volume": 850611.7, "quote_volume": 84398.17286, "trades": 552, "taker_buy_volume": 403655.8, "taker_buy_quote": 40038.70107}, {"ts": 1773930540000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 41335.3, "quote_volume": 4108.03553, "trades": 42, "taker_buy_volume": 34056.5, "taker_buy_quote": 3385.2161}, {"ts": 1773930600000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 87849.4, "quote_volume": 8744.81705, "trades": 119, "taker_buy_volume": 32128.5, "taker_buy_quote": 3199.72641}, {"ts": 1773930660000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 148163.6, "quote_volume": 14759.13985, "trades": 104, "taker_buy_volume": 23404.3, "taker_buy_quote": 2331.82812}, {"ts": 1773930720000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 64117.5, "quote_volume": 6408.57549, "trades": 95, "taker_buy_volume": 43670.7, "taker_buy_quote": 4363.89549}, {"ts": 1773930780000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 37237.1, "quote_volume": 3720.70136, "trades": 68, "taker_buy_volume": 18757.8, "taker_buy_quote": 1874.60664}, {"ts": 1773930840000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 37649.5, "quote_volume": 3766.40664, "trades": 99, "taker_buy_volume": 11681.4, "taker_buy_quote": 1168.62373}, {"ts": 1773930900000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 52723.2, "quote_volume": 5278.57406, "trades": 66, "taker_buy_volume": 30996.9, "taker_buy_quote": 3103.77143}, {"ts": 1773930960000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 41973.9, "quote_volume": 4200.63657, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931020000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 27797.2, "quote_volume": 2777.1799, "trades": 100, "taker_buy_volume": 4895.9, "taker_buy_quote": 488.45672}, {"ts": 1773931080000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 10240.3, "quote_volume": 1020.97904, "trades": 45, "taker_buy_volume": 2988.7, "taker_buy_quote": 298.00329}, {"ts": 1773931140000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 34788.8, "quote_volume": 3473.16348, "trades": 76, "taker_buy_volume": 17933.8, "taker_buy_quote": 1790.40638}, {"ts": 1773931200000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 30225.1, "quote_volume": 3021.0343, "trades": 63, "taker_buy_volume": 21018.2, "taker_buy_quote": 2100.38009}, {"ts": 1773931260000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 62640.2, "quote_volume": 6269.56551, "trades": 146, "taker_buy_volume": 27722.2, "taker_buy_quote": 2775.03965}, {"ts": 1773931320000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 10977.4, "quote_volume": 1099.04931, "trades": 32, "taker_buy_volume": 6825.6, "taker_buy_quote": 683.47186}, {"ts": 1773931380000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 25622.7, "quote_volume": 2565.23314, "trades": 79, "taker_buy_volume": 13511.7, "taker_buy_quote": 1352.92204}, {"ts": 1773931440000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 23286.0, "quote_volume": 2333.1814, "trades": 46, "taker_buy_volume": 8888.1, "taker_buy_quote": 890.58762}, {"ts": 1773931500000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 17985.8, "quote_volume": 1800.37858, "trades": 93, "taker_buy_volume": 8428.3, "taker_buy_quote": 843.67283}, {"ts": 1773931560000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 25711.0, "quote_volume": 2575.30259, "trades": 45, "taker_buy_volume": 15089.4, "taker_buy_quote": 1512.08043}, {"ts": 1773931620000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 34725.0, "quote_volume": 3480.44351, "trades": 39, "taker_buy_volume": 14043.8, "taker_buy_quote": 1407.54755}, {"ts": 1773931680000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 94677.9, "quote_volume": 9487.80843, "trades": 138, "taker_buy_volume": 41931.8, "taker_buy_quote": 4202.57037}, {"ts": 1773931740000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 394931.4, "quote_volume": 39688.98352, "trades": 109, "taker_buy_volume": 388345.6, "taker_buy_quote": 39028.42778}, {"ts": 1773931800000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 18772.6, "quote_volume": 1890.07815, "trades": 56, "taker_buy_volume": 17887.7, "taker_buy_quote": 1801.05721}, {"ts": 1773931860000, "open": 0.1006, "high": 0.1008, "low": 0.1004, "close": 0.1008, "volume": 252965.5, "quote_volume": 25432.1198, "trades": 189, "taker_buy_volume": 87259.2, "taker_buy_quote": 8779.80394}, {"ts": 1773931920000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 61923.0, "quote_volume": 6241.80554, "trades": 77, "taker_buy_volume": 31861.4, "taker_buy_quote": 3211.65626}, {"ts": 1773931980000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 49455.5, "quote_volume": 4986.95429, "trades": 104, "taker_buy_volume": 22048.6, "taker_buy_quote": 2224.05883}, {"ts": 1773932040000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 65584.6, "quote_volume": 6614.7399, "trades": 92, "taker_buy_volume": 23588.6, "taker_buy_quote": 2379.40058}, {"ts": 1773932100000, "open": 0.1007, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 10683.1, "quote_volume": 1074.8885, "trades": 51, "taker_buy_volume": 1184.5, "taker_buy_quote": 119.29521}, {"ts": 1773932160000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 25781.6, "quote_volume": 2593.6194, "trades": 60, "taker_buy_volume": 9717.0, "taker_buy_quote": 977.5302}, {"ts": 1773932220000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 21786.2, "quote_volume": 2192.5704, "trades": 44, "taker_buy_volume": 11089.1, "taker_buy_quote": 1116.44989}, {"ts": 1773932280000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 57871.3, "quote_volume": 5827.62512, "trades": 61, "taker_buy_volume": 49598.5, "taker_buy_quote": 4994.56895}, {"ts": 1773932340000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 31107.5, "quote_volume": 3129.51248, "trades": 50, "taker_buy_volume": 16247.5, "taker_buy_quote": 1634.60616}, {"ts": 1773932400000, "open": 0.1005, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 42264.9, "quote_volume": 4246.49782, "trades": 145, "taker_buy_volume": 22603.6, "taker_buy_quote": 2270.96654}, {"ts": 1773932460000, "open": 0.1004, "high": 0.1007, "low": 0.1003, "close": 0.1006, "volume": 20366.6, "quote_volume": 2046.72661, "trades": 101, "taker_buy_volume": 13749.6, "taker_buy_quote": 1382.27921}, {"ts": 1773932520000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 4198.9, "quote_volume": 422.0852, "trades": 51, "taker_buy_volume": 2004.5, "taker_buy_quote": 201.5747}, {"ts": 1773932580000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 33642.6, "quote_volume": 3384.42061, "trades": 79, "taker_buy_volume": 19056.7, "taker_buy_quote": 1917.15432}, {"ts": 1773932640000, "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1008, "volume": 160129.1, "quote_volume": 16136.46596, "trades": 151, "taker_buy_volume": 128023.2, "taker_buy_quote": 12902.63066}, {"ts": 1773932700000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 36595.7, "quote_volume": 3692.74115, "trades": 96, "taker_buy_volume": 13460.2, "taker_buy_quote": 1358.73871}, {"ts": 1773932760000, "open": 0.101, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 72236.6, "quote_volume": 7299.93012, "trades": 169, "taker_buy_volume": 15586.1, "taker_buy_quote": 1575.59655}, {"ts": 1773932820000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 14075.9, "quote_volume": 1420.51939, "trades": 39, "taker_buy_volume": 1277.7, "taker_buy_quote": 129.1067}, {"ts": 1773932880000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 51720.7, "quote_volume": 5207.26524, "trades": 153, "taker_buy_volume": 24460.1, "taker_buy_quote": 2462.04059}, {"ts": 1773932940000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 83472.9, "quote_volume": 8404.23806, "trades": 119, "taker_buy_volume": 58803.3, "taker_buy_quote": 5920.7417}, {"ts": 1773933000000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 12617.4, "quote_volume": 1270.55533, "trades": 34, "taker_buy_volume": 4704.4, "taker_buy_quote": 473.74037}, {"ts": 1773933060000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 28245.1, "quote_volume": 2838.73424, "trades": 52, "taker_buy_volume": 9792.0, "taker_buy_quote": 984.11393}, {"ts": 1773933120000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1004, "volume": 32990.1, "quote_volume": 3311.89043, "trades": 83, "taker_buy_volume": 10378.6, "taker_buy_quote": 1041.98242}, {"ts": 1773933180000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 11327.3, "quote_volume": 1137.21382, "trades": 40, "taker_buy_volume": 1555.2, "taker_buy_quote": 156.14208}, {"ts": 1773933240000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 18589.9, "quote_volume": 1866.22235, "trades": 50, "taker_buy_volume": 15667.0, "taker_buy_quote": 1572.98638}, {"ts": 1773933300000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 16459.2, "quote_volume": 1650.81858, "trades": 31, "taker_buy_volume": 1323.8, "taker_buy_quote": 132.79572}, {"ts": 1773933360000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 15173.8, "quote_volume": 1523.87857, "trades": 49, "taker_buy_volume": 14725.1, "taker_buy_quote": 1478.87653}, {"ts": 1773933420000, "open": 0.1005, "high": 0.1005, "low": 0.1, "close": 0.1, "volume": 51684.6, "quote_volume": 5177.50948, "trades": 136, "taker_buy_volume": 24168.4, "taker_buy_quote": 2421.06016}, {"ts": 1773933480000, "open": 0.1, "high": 0.1001, "low": 0.0995, "close": 0.0997, "volume": 277553.5, "quote_volume": 27693.45615, "trades": 254, "taker_buy_volume": 98770.9, "taker_buy_quote": 9857.0375}, {"ts": 1773933540000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 48447.8, "quote_volume": 4825.68695, "trades": 175, "taker_buy_volume": 39056.7, "taker_buy_quote": 3890.21214}, {"ts": 1773933600000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 282240.8, "quote_volume": 28154.4604, "trades": 243, "taker_buy_volume": 183574.3, "taker_buy_quote": 18318.61765}, {"ts": 1773933660000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 152243.7, "quote_volume": 15177.85347, "trades": 96, "taker_buy_volume": 82422.1, "taker_buy_quote": 8217.15036}, {"ts": 1773933720000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 8506.6, "quote_volume": 847.26685, "trades": 36, "taker_buy_volume": 1186.0, "taker_buy_quote": 118.14879}, {"ts": 1773933780000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0994, "volume": 89698.6, "quote_volume": 8911.81561, "trades": 115, "taker_buy_volume": 14320.1, "taker_buy_quote": 1423.56329}, {"ts": 1773933840000, "open": 0.0995, "high": 0.0996, "low": 0.0992, "close": 0.0993, "volume": 196139.2, "quote_volume": 19480.60824, "trades": 229, "taker_buy_volume": 160396.7, "taker_buy_quote": 15928.81459}, {"ts": 1773933900000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 32302.2, "quote_volume": 3210.57242, "trades": 63, "taker_buy_volume": 21198.9, "taker_buy_quote": 2107.04989}, {"ts": 1773933960000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 11351.6, "quote_volume": 1129.32312, "trades": 43, "taker_buy_volume": 7645.1, "taker_buy_quote": 760.71848}, {"ts": 1773934020000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 202774.9, "quote_volume": 20129.84018, "trades": 189, "taker_buy_volume": 127756.5, "taker_buy_quote": 12686.22661}, {"ts": 1773934080000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 44620.0, "quote_volume": 4430.766, "trades": 69, "taker_buy_volume": 23879.6, "taker_buy_quote": 2371.24428}, {"ts": 1773934140000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 21597.5, "quote_volume": 2144.63159, "trades": 40, "taker_buy_volume": 21293.8, "taker_buy_quote": 2114.49246}, {"ts": 1773934200000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 14300.5, "quote_volume": 1420.21762, "trades": 45, "taker_buy_volume": 11389.7, "taker_buy_quote": 1131.18119}, {"ts": 1773934260000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 19744.3, "quote_volume": 1959.73138, "trades": 32, "taker_buy_volume": 330.9, "taker_buy_quote": 32.88045}, {"ts": 1773934320000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 22569.1, "quote_volume": 2241.01493, "trades": 46, "taker_buy_volume": 11602.1, "taker_buy_quote": 1152.08853}, {"ts": 1773934380000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 291678.5, "quote_volume": 28920.80205, "trades": 149, "taker_buy_volume": 46534.1, "taker_buy_quote": 4617.42167}, {"ts": 1773934440000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.0991, "volume": 158108.6, "quote_volume": 15676.44031, "trades": 219, "taker_buy_volume": 93434.2, "taker_buy_quote": 9268.17338}, {"ts": 1773934500000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 85201.8, "quote_volume": 8446.79829, "trades": 170, "taker_buy_volume": 32753.4, "taker_buy_quote": 3246.92144}, {"ts": 1773934560000, "open": 0.099, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 245530.4, "quote_volume": 24298.1136, "trades": 200, "taker_buy_volume": 16706.1, "taker_buy_quote": 1654.45239}, {"ts": 1773934620000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 200878.8, "quote_volume": 19842.10016, "trades": 196, "taker_buy_volume": 96411.9, "taker_buy_quote": 9526.70826}, {"ts": 1773934680000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 170655.7, "quote_volume": 16879.51055, "trades": 176, "taker_buy_volume": 45333.7, "taker_buy_quote": 4484.0274}, {"ts": 1773934740000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 39822.8, "quote_volume": 3939.94037, "trades": 49, "taker_buy_volume": 20621.1, "taker_buy_quote": 2040.75595}, {"ts": 1773934800000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 24219.4, "quote_volume": 2392.90167, "trades": 30, "taker_buy_volume": 13407.0, "taker_buy_quote": 1324.63655}, {"ts": 1773934860000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 20066.2, "quote_volume": 1981.46729, "trades": 50, "taker_buy_volume": 3584.2, "taker_buy_quote": 354.05756}, {"ts": 1773934920000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 49985.3, "quote_volume": 4933.65833, "trades": 97, "taker_buy_volume": 38546.3, "taker_buy_quote": 3803.88789}, {"ts": 1773934980000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 63393.2, "quote_volume": 6250.79844, "trades": 82, "taker_buy_volume": 22582.1, "taker_buy_quote": 2226.60519}, {"ts": 1773935040000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 12920.0, "quote_volume": 1272.53965, "trades": 49, "taker_buy_volume": 8997.7, "taker_buy_quote": 886.3263}, {"ts": 1773935100000, "open": 0.0984, "high": 0.0986, "low": 0.0978, "close": 0.098, "volume": 965617.2, "quote_volume": 94622.85454, "trades": 346, "taker_buy_volume": 101447.4, "taker_buy_quote": 9959.66877}, {"ts": 1773935160000, "open": 0.0981, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 193747.6, "quote_volume": 19001.1391, "trades": 261, "taker_buy_volume": 88110.2, "taker_buy_quote": 8641.0555}, {"ts": 1773935220000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 89604.8, "quote_volume": 8798.71742, "trades": 101, "taker_buy_volume": 43849.4, "taker_buy_quote": 4306.05634}, {"ts": 1773935280000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 111849.8, "quote_volume": 10994.1684, "trades": 154, "taker_buy_volume": 67015.5, "taker_buy_quote": 6586.92929}, {"ts": 1773935340000, "open": 0.0985, "high": 0.0991, "low": 0.0984, "close": 0.0989, "volume": 314877.8, "quote_volume": 31097.68147, "trades": 235, "taker_buy_volume": 160593.2, "taker_buy_quote": 15862.58489}, {"ts": 1773935400000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 143484.6, "quote_volume": 14191.52454, "trades": 123, "taker_buy_volume": 19886.8, "taker_buy_quote": 1967.70212}, {"ts": 1773935460000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 51173.9, "quote_volume": 5070.17703, "trades": 72, "taker_buy_volume": 37954.2, "taker_buy_quote": 3760.55681}, {"ts": 1773935520000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 37189.9, "quote_volume": 3681.95873, "trades": 81, "taker_buy_volume": 6730.4, "taker_buy_quote": 666.44689}, {"ts": 1773935580000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 47736.6, "quote_volume": 4732.69622, "trades": 88, "taker_buy_volume": 28885.6, "taker_buy_quote": 2864.22026}, {"ts": 1773935640000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 19781.2, "quote_volume": 1962.10662, "trades": 68, "taker_buy_volume": 6449.2, "taker_buy_quote": 639.77687}, {"ts": 1773935700000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 66519.9, "quote_volume": 6595.02647, "trades": 99, "taker_buy_volume": 17705.7, "taker_buy_quote": 1755.20408}, {"ts": 1773935760000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 104681.2, "quote_volume": 10398.94652, "trades": 146, "taker_buy_volume": 61591.7, "taker_buy_quote": 6119.47985}, {"ts": 1773935820000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 15134.4, "quote_volume": 1502.87592, "trades": 73, "taker_buy_volume": 2017.1, "taker_buy_quote": 200.32803}, {"ts": 1773935880000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 114020.3, "quote_volume": 11313.82212, "trades": 100, "taker_buy_volume": 75316.4, "taker_buy_quote": 7477.11192}, {"ts": 1773935940000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 3834.6, "quote_volume": 380.34593, "trades": 25, "taker_buy_volume": 3370.7, "taker_buy_quote": 334.37344}, {"ts": 1773936000000, "open": 0.0992, "high": 0.0993, "low": 0.0989, "close": 0.0989, "volume": 65437.2, "quote_volume": 6483.93167, "trades": 95, "taker_buy_volume": 10182.8, "taker_buy_quote": 1009.82124}, {"ts": 1773936060000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 21701.1, "quote_volume": 2150.21508, "trades": 54, "taker_buy_volume": 16767.7, "taker_buy_quote": 1661.56997}, {"ts": 1773936120000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 29974.7, "quote_volume": 2973.24663, "trades": 44, "taker_buy_volume": 1173.5, "taker_buy_quote": 116.41623}, {"ts": 1773936180000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 30987.1, "quote_volume": 3076.01251, "trades": 147, "taker_buy_volume": 21494.0, "taker_buy_quote": 2134.25096}, {"ts": 1773936240000, "open": 0.0992, "high": 0.0992, "low": 0.0986, "close": 0.0986, "volume": 206853.0, "quote_volume": 20437.87132, "trades": 150, "taker_buy_volume": 65998.2, "taker_buy_quote": 6521.77156}, {"ts": 1773936300000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 69848.4, "quote_volume": 6895.33026, "trades": 93, "taker_buy_volume": 23374.1, "taker_buy_quote": 2307.17427}, {"ts": 1773936360000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 7277.9, "quote_volume": 718.94091, "trades": 17, "taker_buy_volume": 360.8, "taker_buy_quote": 35.64704}, {"ts": 1773936420000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 71.4, "quote_volume": 7.05432, "trades": 2, "taker_buy_volume": 71.4, "taker_buy_quote": 7.05432}, {"ts": 1773936480000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 8349.2, "quote_volume": 823.9437, "trades": 21, "taker_buy_volume": 2053.3, "taker_buy_quote": 202.76353}, {"ts": 1773936540000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 211265.8, "quote_volume": 20844.66314, "trades": 154, "taker_buy_volume": 167535.0, "taker_buy_quote": 16531.71027}, {"ts": 1773936600000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 150125.7, "quote_volume": 14804.50835, "trades": 127, "taker_buy_volume": 35876.4, "taker_buy_quote": 3536.80325}, {"ts": 1773936660000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 47758.2, "quote_volume": 4699.43961, "trades": 79, "taker_buy_volume": 20453.3, "taker_buy_quote": 2012.63745}, {"ts": 1773936720000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 606.2, "quote_volume": 59.63508, "trades": 7, "taker_buy_volume": 456.2, "taker_buy_quote": 44.89008}, {"ts": 1773936780000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 39331.5, "quote_volume": 3870.2116, "trades": 52, "taker_buy_volume": 34374.9, "taker_buy_quote": 3382.49016}, {"ts": 1773936840000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 33279.8, "quote_volume": 3279.28147, "trades": 49, "taker_buy_volume": 13877.7, "taker_buy_quote": 1367.29826}, {"ts": 1773936900000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 82687.8, "quote_volume": 8154.06194, "trades": 125, "taker_buy_volume": 60100.9, "taker_buy_quote": 5926.78376}, {"ts": 1773936960000, "open": 0.0987, "high": 0.0988, "low": 0.0983, "close": 0.0983, "volume": 66903.9, "quote_volume": 6587.24815, "trades": 138, "taker_buy_volume": 18826.1, "taker_buy_quote": 1854.21369}, {"ts": 1773937020000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 31643.7, "quote_volume": 3112.89398, "trades": 73, "taker_buy_volume": 16427.7, "taker_buy_quote": 1616.15014}, {"ts": 1773937080000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 50101.9, "quote_volume": 4927.54772, "trades": 74, "taker_buy_volume": 18703.6, "taker_buy_quote": 1838.82777}, {"ts": 1773937140000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1154.4, "quote_volume": 113.59296, "trades": 8, "taker_buy_volume": 462.6, "taker_buy_quote": 45.51984}, {"ts": 1773937200000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 106681.6, "quote_volume": 10513.85022, "trades": 112, "taker_buy_volume": 61920.9, "taker_buy_quote": 6101.33069}, {"ts": 1773937260000, "open": 0.0987, "high": 0.099, "low": 0.0986, "close": 0.0986, "volume": 171463.6, "quote_volume": 16936.82013, "trades": 153, "taker_buy_volume": 49542.4, "taker_buy_quote": 4893.92887}, {"ts": 1773937320000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 96535.6, "quote_volume": 9520.21104, "trades": 103, "taker_buy_volume": 58329.1, "taker_buy_quote": 5752.09694}, {"ts": 1773937380000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 5894.7, "quote_volume": 581.32048, "trades": 31, "taker_buy_volume": 5655.6, "taker_buy_quote": 557.74651}, {"ts": 1773937440000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 36270.2, "quote_volume": 3582.03499, "trades": 80, "taker_buy_volume": 17622.5, "taker_buy_quote": 1740.72575}, {"ts": 1773937500000, "open": 0.0988, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 27621.5, "quote_volume": 2726.88826, "trades": 81, "taker_buy_volume": 4881.2, "taker_buy_quote": 482.30239}, {"ts": 1773937560000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 23530.7, "quote_volume": 2324.80943, "trades": 46, "taker_buy_volume": 14050.5, "taker_buy_quote": 1388.20687}, {"ts": 1773937620000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 122314.3, "quote_volume": 12073.03203, "trades": 121, "taker_buy_volume": 58266.3, "taker_buy_quote": 5751.52826}, {"ts": 1773937680000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 516.0, "quote_volume": 50.8776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937740000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 30400.1, "quote_volume": 3000.5847, "trades": 26, "taker_buy_volume": 9861.3, "taker_buy_quote": 973.41152}, {"ts": 1773937800000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 24257.0, "quote_volume": 2393.19854, "trades": 55, "taker_buy_volume": 14159.6, "taker_buy_quote": 1397.55252}, {"ts": 1773937860000, "open": 0.0986, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 48456.8, "quote_volume": 4772.94319, "trades": 143, "taker_buy_volume": 22939.2, "taker_buy_quote": 2260.05114}, {"ts": 1773937920000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 21947.9, "quote_volume": 2159.9293, "trades": 53, "taker_buy_volume": 1222.9, "taker_buy_quote": 120.45565}, {"ts": 1773937980000, "open": 0.0983, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 76044.6, "quote_volume": 7476.86289, "trades": 91, "taker_buy_volume": 59593.7, "taker_buy_quote": 5859.642}, {"ts": 1773938040000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 7855.7, "quote_volume": 773.7801, "trades": 57, "taker_buy_volume": 4158.5, "taker_buy_quote": 409.64722}, {"ts": 1773938100000, "open": 0.0984, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 17187.5, "quote_volume": 1689.63706, "trades": 54, "taker_buy_volume": 12583.2, "taker_buy_quote": 1236.96809}, {"ts": 1773938160000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 44156.9, "quote_volume": 4342.86297, "trades": 58, "taker_buy_volume": 24592.9, "taker_buy_quote": 2418.36838}, {"ts": 1773938220000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 23289.5, "quote_volume": 2292.34137, "trades": 60, "taker_buy_volume": 18653.3, "taker_buy_quote": 1835.80228}, {"ts": 1773938280000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 18671.5, "quote_volume": 1838.09891, "trades": 51, "taker_buy_volume": 14344.1, "taker_buy_quote": 1412.36544}, {"ts": 1773938340000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 36742.2, "quote_volume": 3622.43315, "trades": 74, "taker_buy_volume": 15583.1, "taker_buy_quote": 1536.64085}, {"ts": 1773938400000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 57544.5, "quote_volume": 5685.05164, "trades": 148, "taker_buy_volume": 25321.5, "taker_buy_quote": 2501.77956}, {"ts": 1773938460000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 11122.9, "quote_volume": 1099.87324, "trades": 28, "taker_buy_volume": 8739.2, "taker_buy_quote": 864.30688}, {"ts": 1773938520000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 39133.8, "quote_volume": 3865.51831, "trades": 49, "taker_buy_volume": 4104.9, "taker_buy_quote": 405.51949}, {"ts": 1773938580000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 6989.7, "quote_volume": 690.39745, "trades": 23, "taker_buy_volume": 404.5, "taker_buy_quote": 39.92415}, {"ts": 1773938640000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 2200.7, "quote_volume": 217.09887, "trades": 31, "taker_buy_volume": 1098.5, "taker_buy_quote": 108.42195}, {"ts": 1773938700000, "open": 0.0986, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 68945.2, "quote_volume": 6795.82097, "trades": 92, "taker_buy_volume": 28136.4, "taker_buy_quote": 2773.83795}, {"ts": 1773938760000, "open": 0.0985, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 42484.3, "quote_volume": 4183.32138, "trades": 101, "taker_buy_volume": 22298.2, "taker_buy_quote": 2195.51373}, {"ts": 1773938820000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 16845.4, "quote_volume": 1659.72449, "trades": 79, "taker_buy_volume": 6403.3, "taker_buy_quote": 631.20653}, {"ts": 1773938880000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 11081.9, "quote_volume": 1089.72021, "trades": 61, "taker_buy_volume": 1646.7, "taker_buy_quote": 162.02374}, {"ts": 1773938940000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 30989.5, "quote_volume": 3049.37306, "trades": 55, "taker_buy_volume": 8245.1, "taker_buy_quote": 811.34356}, {"ts": 1773939000000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 94010.6, "quote_volume": 9249.69126, "trades": 191, "taker_buy_volume": 38483.1, "taker_buy_quote": 3786.8796}, {"ts": 1773939060000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 8033.6, "quote_volume": 789.77145, "trades": 29, "taker_buy_volume": 1161.0, "taker_buy_quote": 114.20083}, {"ts": 1773939120000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 1859.8, "quote_volume": 182.86648, "trades": 32, "taker_buy_volume": 599.8, "taker_buy_quote": 59.0144}, {"ts": 1773939180000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 49007.2, "quote_volume": 4817.72914, "trades": 57, "taker_buy_volume": 18543.7, "taker_buy_quote": 1823.21992}, {"ts": 1773939240000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 17087.9, "quote_volume": 1681.67184, "trades": 74, "taker_buy_volume": 14384.5, "taker_buy_quote": 1415.66871}, {"ts": 1773939300000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 17032.2, "quote_volume": 1679.39018, "trades": 22, "taker_buy_volume": 8494.6, "taker_buy_quote": 837.58282}, {"ts": 1773939360000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 7837.2, "quote_volume": 772.74792, "trades": 32, "taker_buy_volume": 6416.2, "taker_buy_quote": 632.63732}, {"ts": 1773939420000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 61366.2, "quote_volume": 6057.27044, "trades": 67, "taker_buy_volume": 19224.4, "taker_buy_quote": 1897.87478}, {"ts": 1773939480000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 14188.0, "quote_volume": 1398.84277, "trades": 32, "taker_buy_volume": 11977.6, "taker_buy_quote": 1180.99136}, {"ts": 1773939540000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 647.2, "quote_volume": 63.78158, "trades": 12, "taker_buy_volume": 323.8, "taker_buy_quote": 31.92668}, {"ts": 1773939600000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 8265.1, "quote_volume": 814.85963, "trades": 30, "taker_buy_volume": 7472.8, "taker_buy_quote": 736.81808}, {"ts": 1773939660000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 11344.4, "quote_volume": 1118.63489, "trades": 25, "taker_buy_volume": 9813.2, "taker_buy_quote": 967.68926}, {"ts": 1773939720000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 79743.2, "quote_volume": 7864.19636, "trades": 103, "taker_buy_volume": 47646.4, "taker_buy_quote": 4698.84767}, {"ts": 1773939780000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 103167.2, "quote_volume": 10147.64325, "trades": 87, "taker_buy_volume": 11091.4, "taker_buy_quote": 1090.57871}, {"ts": 1773939840000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 2632.6, "quote_volume": 259.28138, "trades": 11, "taker_buy_volume": 2335.4, "taker_buy_quote": 230.0369}, {"ts": 1773939900000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 49827.5, "quote_volume": 4899.50369, "trades": 74, "taker_buy_volume": 23084.7, "taker_buy_quote": 2268.35627}, {"ts": 1773939960000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 20287.9, "quote_volume": 1992.22955, "trades": 36, "taker_buy_volume": 4531.3, "taker_buy_quote": 444.97366}, {"ts": 1773940020000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 39783.6, "quote_volume": 3906.74952, "trades": 55, "taker_buy_volume": 20952.1, "taker_buy_quote": 2057.49622}, {"ts": 1773940080000, "open": 0.0982, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 25194.8, "quote_volume": 2472.83581, "trades": 66, "taker_buy_volume": 5738.6, "taker_buy_quote": 563.38153}, {"ts": 1773940140000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 34072.3, "quote_volume": 3339.62864, "trades": 76, "taker_buy_volume": 11773.6, "taker_buy_quote": 1154.32217}, {"ts": 1773940200000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 26891.7, "quote_volume": 2639.37649, "trades": 25, "taker_buy_volume": 26817.0, "taker_buy_quote": 2632.05589}, {"ts": 1773940260000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 33955.0, "quote_volume": 3334.3736, "trades": 39, "taker_buy_volume": 8477.5, "taker_buy_quote": 832.4905}, {"ts": 1773940320000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 14248.4, "quote_volume": 1397.89148, "trades": 28, "taker_buy_volume": 7582.9, "taker_buy_quote": 743.9442}, {"ts": 1773940380000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 71442.6, "quote_volume": 7001.45223, "trades": 57, "taker_buy_volume": 871.5, "taker_buy_quote": 85.41299}, {"ts": 1773940440000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 63123.0, "quote_volume": 6180.61822, "trades": 48, "taker_buy_volume": 59225.7, "taker_buy_quote": 5799.07255}, {"ts": 1773940500000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 113617.3, "quote_volume": 11123.10282, "trades": 122, "taker_buy_volume": 93474.8, "taker_buy_quote": 9151.18292}, {"ts": 1773940560000, "open": 0.0979, "high": 0.0981, "low": 0.0978, "close": 0.098, "volume": 87208.6, "quote_volume": 8542.32159, "trades": 178, "taker_buy_volume": 24942.9, "taker_buy_quote": 2442.54546}, {"ts": 1773940620000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 50503.4, "quote_volume": 4957.22594, "trades": 60, "taker_buy_volume": 16046.5, "taker_buy_quote": 1574.69202}, {"ts": 1773940680000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 24372.4, "quote_volume": 2394.00657, "trades": 89, "taker_buy_volume": 13910.0, "taker_buy_quote": 1366.43901}, {"ts": 1773940740000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 26658.0, "quote_volume": 2624.0163, "trades": 67, "taker_buy_volume": 12190.0, "taker_buy_quote": 1200.4866}, {"ts": 1773940800000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 72281.5, "quote_volume": 7118.74551, "trades": 66, "taker_buy_volume": 22987.6, "taker_buy_quote": 2265.96108}, {"ts": 1773940860000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 64902.0, "quote_volume": 6416.10903, "trades": 89, "taker_buy_volume": 41824.6, "taker_buy_quote": 4135.01353}, {"ts": 1773940920000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 82340.9, "quote_volume": 8159.04882, "trades": 129, "taker_buy_volume": 41001.0, "taker_buy_quote": 4061.01203}, {"ts": 1773940980000, "open": 0.0992, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 49418.4, "quote_volume": 4906.29437, "trades": 163, "taker_buy_volume": 34803.8, "taker_buy_quote": 3455.7688}, {"ts": 1773941040000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 8683.3, "quote_volume": 862.98412, "trades": 72, "taker_buy_volume": 4426.7, "taker_buy_quote": 440.03385}, {"ts": 1773941100000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 43308.3, "quote_volume": 4308.56673, "trades": 70, "taker_buy_volume": 40893.1, "taker_buy_quote": 4068.53549}, {"ts": 1773941160000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 22960.0, "quote_volume": 2284.48684, "trades": 96, "taker_buy_volume": 4190.3, "taker_buy_quote": 416.93994}, {"ts": 1773941220000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 18140.9, "quote_volume": 1806.83557, "trades": 86, "taker_buy_volume": 14654.9, "taker_buy_quote": 1459.64009}, {"ts": 1773941280000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 23426.2, "quote_volume": 2334.34615, "trades": 33, "taker_buy_volume": 3561.6, "taker_buy_quote": 355.09152}, {"ts": 1773941340000, "open": 0.0996, "high": 0.0996, "low": 0.0992, "close": 0.0993, "volume": 83983.8, "quote_volume": 8341.3489, "trades": 83, "taker_buy_volume": 44782.3, "taker_buy_quote": 4448.40688}, {"ts": 1773941400000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0993, "volume": 33537.3, "quote_volume": 3331.42759, "trades": 76, "taker_buy_volume": 25200.4, "taker_buy_quote": 2503.53257}, {"ts": 1773941460000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 10506.2, "quote_volume": 1043.57859, "trades": 35, "taker_buy_volume": 2518.4, "taker_buy_quote": 250.32896}, {"ts": 1773941520000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 29675.3, "quote_volume": 2944.70219, "trades": 74, "taker_buy_volume": 9715.1, "taker_buy_quote": 964.08723}, {"ts": 1773941580000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 32221.6, "quote_volume": 3190.71334, "trades": 85, "taker_buy_volume": 6300.6, "taker_buy_quote": 623.89136}, {"ts": 1773941640000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 9171.6, "quote_volume": 909.00983, "trades": 18, "taker_buy_volume": 6908.3, "taker_buy_quote": 684.7168}, {"ts": 1773941700000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 50408.6, "quote_volume": 4990.87755, "trades": 45, "taker_buy_volume": 12440.6, "taker_buy_quote": 1231.6194}, {"ts": 1773941760000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 28254.4, "quote_volume": 2797.1856, "trades": 40, "taker_buy_volume": 18452.6, "taker_buy_quote": 1826.8074}, {"ts": 1773941820000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 20431.7, "quote_volume": 2024.76497, "trades": 36, "taker_buy_volume": 4404.6, "taker_buy_quote": 436.51285}, {"ts": 1773941880000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 68386.3, "quote_volume": 6776.60432, "trades": 60, "taker_buy_volume": 30976.7, "taker_buy_quote": 3069.80095}, {"ts": 1773941940000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 29420.9, "quote_volume": 2912.56651, "trades": 104, "taker_buy_volume": 7268.2, "taker_buy_quote": 719.5518}, {"ts": 1773942000000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 7834.1, "quote_volume": 775.98573, "trades": 60, "taker_buy_volume": 4793.0, "taker_buy_quote": 474.85631}, {"ts": 1773942060000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 12734.5, "quote_volume": 1262.02622, "trades": 34, "taker_buy_volume": 11249.7, "taker_buy_quote": 1114.91496}, {"ts": 1773942120000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 12318.2, "quote_volume": 1220.77775, "trades": 33, "taker_buy_volume": 565.9, "taker_buy_quote": 56.13109}, {"ts": 1773942180000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 8166.3, "quote_volume": 809.24356, "trades": 43, "taker_buy_volume": 3665.3, "taker_buy_quote": 363.23123}, {"ts": 1773942240000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 23067.4, "quote_volume": 2288.22758, "trades": 50, "taker_buy_volume": 18230.2, "taker_buy_quote": 1808.46109}, {"ts": 1773942300000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 11343.3, "quote_volume": 1124.32757, "trades": 39, "taker_buy_volume": 10391.4, "taker_buy_quote": 1030.01205}, {"ts": 1773942360000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 61153.0, "quote_volume": 6060.42785, "trades": 182, "taker_buy_volume": 11646.9, "taker_buy_quote": 1154.34536}, {"ts": 1773942420000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 1450.3, "quote_volume": 143.6777, "trades": 28, "taker_buy_volume": 509.9, "taker_buy_quote": 50.53681}, {"ts": 1773942480000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 32348.1, "quote_volume": 3205.6527, "trades": 55, "taker_buy_volume": 12013.0, "taker_buy_quote": 1190.4938}, {"ts": 1773942540000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 2407.1, "quote_volume": 238.46227, "trades": 24, "taker_buy_volume": 1033.5, "taker_buy_quote": 102.41985}, {"ts": 1773942600000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 93003.8, "quote_volume": 9204.81042, "trades": 169, "taker_buy_volume": 52982.8, "taker_buy_quote": 5244.69022}, {"ts": 1773942660000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 7775.1, "quote_volume": 770.13318, "trades": 55, "taker_buy_volume": 2307.6, "taker_buy_quote": 228.58585}, {"ts": 1773942720000, "open": 0.0991, "high": 0.0996, "low": 0.099, "close": 0.0996, "volume": 130735.1, "quote_volume": 12994.29286, "trades": 207, "taker_buy_volume": 76252.7, "taker_buy_quote": 7580.02387}, {"ts": 1773942780000, "open": 0.0995, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 100900.7, "quote_volume": 10040.2962, "trades": 292, "taker_buy_volume": 36917.2, "taker_buy_quote": 3672.79865}, {"ts": 1773942840000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 42667.7, "quote_volume": 4247.69015, "trades": 66, "taker_buy_volume": 24331.7, "taker_buy_quote": 2421.45617}, {"ts": 1773942900000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 127465.6, "quote_volume": 12706.15982, "trades": 114, "taker_buy_volume": 54194.0, "taker_buy_quote": 5402.77343}, {"ts": 1773942960000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 27023.0, "quote_volume": 2691.48841, "trades": 48, "taker_buy_volume": 19270.1, "taker_buy_quote": 1919.31202}, {"ts": 1773943020000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 48747.8, "quote_volume": 4863.32434, "trades": 162, "taker_buy_volume": 47328.0, "taker_buy_quote": 4721.6283}, {"ts": 1773943080000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 61636.3, "quote_volume": 6151.27365, "trades": 15, "taker_buy_volume": 9999.0, "taker_buy_quote": 997.9002}, {"ts": 1773943140000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 38310.5, "quote_volume": 3819.55685, "trades": 30, "taker_buy_volume": 23954.5, "taker_buy_quote": 2388.26365}, {"ts": 1773943200000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 86388.2, "quote_volume": 8608.04753, "trades": 67, "taker_buy_volume": 21093.4, "taker_buy_quote": 2103.03371}, {"ts": 1773943260000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 29831.8, "quote_volume": 2972.64356, "trades": 25, "taker_buy_volume": 23559.2, "taker_buy_quote": 2347.84867}, {"ts": 1773943320000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 35532.5, "quote_volume": 3539.04339, "trades": 74, "taker_buy_volume": 19283.3, "taker_buy_quote": 1920.65802}, {"ts": 1773943380000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0993, "volume": 61970.9, "quote_volume": 6160.01054, "trades": 86, "taker_buy_volume": 44943.9, "taker_buy_quote": 4467.4311}, {"ts": 1773943440000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 1456.7, "quote_volume": 144.7191, "trades": 16, "taker_buy_volume": 687.9, "taker_buy_quote": 68.37726}, {"ts": 1773943500000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 13601.9, "quote_volume": 1352.1643, "trades": 17, "taker_buy_volume": 13448.8, "taker_buy_quote": 1336.96147}, {"ts": 1773943560000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 107826.1, "quote_volume": 10718.17173, "trades": 90, "taker_buy_volume": 23657.3, "taker_buy_quote": 2351.79443}, {"ts": 1773943620000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 46754.8, "quote_volume": 4635.97345, "trades": 93, "taker_buy_volume": 31157.3, "taker_buy_quote": 3089.49688}, {"ts": 1773943680000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 14236.3, "quote_volume": 1413.45953, "trades": 41, "taker_buy_volume": 12185.7, "taker_buy_quote": 1210.04001}, {"ts": 1773943740000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 26914.3, "quote_volume": 2673.98162, "trades": 54, "taker_buy_volume": 12734.2, "taker_buy_quote": 1265.44183}, {"ts": 1773943800000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 21433.0, "quote_volume": 2130.44734, "trades": 24, "taker_buy_volume": 11345.2, "taker_buy_quote": 1127.72002}, {"ts": 1773943860000, "open": 0.0995, "high": 0.0996, "low": 0.0993, "close": 0.0994, "volume": 21174.7, "quote_volume": 2106.78779, "trades": 55, "taker_buy_volume": 10158.9, "taker_buy_quote": 1010.81798}, {"ts": 1773943920000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 46148.0, "quote_volume": 4590.25634, "trades": 57, "taker_buy_volume": 15652.9, "taker_buy_quote": 1557.13669}, {"ts": 1773943980000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 39908.7, "quote_volume": 3976.04834, "trades": 119, "taker_buy_volume": 18145.2, "taker_buy_quote": 1808.42578}, {"ts": 1773944040000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 28379.9, "quote_volume": 2826.67645, "trades": 45, "taker_buy_volume": 19985.3, "taker_buy_quote": 1990.60735}, {"ts": 1773944100000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 45970.9, "quote_volume": 4578.5852, "trades": 103, "taker_buy_volume": 23406.0, "taker_buy_quote": 2331.26116}, {"ts": 1773944160000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 38283.4, "quote_volume": 3816.508, "trades": 67, "taker_buy_volume": 9519.4, "taker_buy_quote": 948.82122}, {"ts": 1773944220000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 97913.8, "quote_volume": 9747.3485, "trades": 141, "taker_buy_volume": 70072.7, "taker_buy_quote": 6974.83465}, {"ts": 1773944280000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 95115.6, "quote_volume": 9458.70303, "trades": 188, "taker_buy_volume": 49381.0, "taker_buy_quote": 4911.93809}, {"ts": 1773944340000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 4965.9, "quote_volume": 493.5634, "trades": 50, "taker_buy_volume": 3155.3, "taker_buy_quote": 313.64864}, {"ts": 1773944400000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 62085.1, "quote_volume": 6171.25894, "trades": 67, "taker_buy_volume": 40929.1, "taker_buy_quote": 4068.35254}, {"ts": 1773944460000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 15372.7, "quote_volume": 1528.04638, "trades": 23, "taker_buy_volume": 3233.5, "taker_buy_quote": 321.4099}, {"ts": 1773944520000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 14515.8, "quote_volume": 1442.60561, "trades": 16, "taker_buy_volume": 11255.8, "taker_buy_quote": 1118.82652}, {"ts": 1773944580000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 28027.6, "quote_volume": 2783.14068, "trades": 23, "taker_buy_volume": 27255.2, "taker_buy_quote": 2706.44136}, {"ts": 1773944640000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 37023.3, "quote_volume": 3673.17746, "trades": 38, "taker_buy_volume": 6462.0, "taker_buy_quote": 641.12141}, {"ts": 1773944700000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944760000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 101207.7, "quote_volume": 10022.58748, "trades": 38, "taker_buy_volume": 24728.4, "taker_buy_quote": 2449.37253}, {"ts": 1773944820000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 18325.2, "quote_volume": 1814.1948, "trades": 24, "taker_buy_volume": 17812.3, "taker_buy_quote": 1763.4177}, {"ts": 1773944880000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 33009.8, "quote_volume": 3267.9702, "trades": 26, "taker_buy_volume": 5657.9, "taker_buy_quote": 560.1321}, {"ts": 1773944940000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 37161.8, "quote_volume": 3675.55106, "trades": 36, "taker_buy_volume": 17613.8, "taker_buy_quote": 1742.25386}, {"ts": 1773945000000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 34754.7, "quote_volume": 3440.7153, "trades": 40, "taker_buy_volume": 33528.9, "taker_buy_quote": 3319.3611}, {"ts": 1773945060000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 19534.6, "quote_volume": 1933.9254, "trades": 31, "taker_buy_volume": 6089.2, "taker_buy_quote": 602.8308}, {"ts": 1773945120000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 27355.3, "quote_volume": 2708.16619, "trades": 66, "taker_buy_volume": 17677.8, "taker_buy_quote": 1750.1022}, {"ts": 1773945180000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 23324.5, "quote_volume": 2310.01574, "trades": 39, "taker_buy_volume": 11401.9, "taker_buy_quote": 1129.53086}, {"ts": 1773945240000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 13264.6, "quote_volume": 1314.52186, "trades": 19, "taker_buy_volume": 3059.9, "taker_buy_quote": 303.23609}, {"ts": 1773945300000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 10013.2, "quote_volume": 993.04507, "trades": 25, "taker_buy_volume": 6858.4, "taker_buy_quote": 680.35328}, {"ts": 1773945360000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 23224.7, "quote_volume": 2301.40829, "trades": 111, "taker_buy_volume": 5697.6, "taker_buy_quote": 564.63216}, {"ts": 1773945420000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 19976.3, "quote_volume": 1977.6537, "trades": 14, "taker_buy_volume": 8624.1, "taker_buy_quote": 853.7859}, {"ts": 1773945480000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 21234.5, "quote_volume": 2104.55074, "trades": 48, "taker_buy_volume": 3771.7, "taker_buy_quote": 373.90687}, {"ts": 1773945540000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 59025.9, "quote_volume": 5849.46669, "trades": 170, "taker_buy_volume": 26639.9, "taker_buy_quote": 2640.01409}, {"ts": 1773945600000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 445.3, "quote_volume": 44.1106, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945660000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945720000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 967.1, "quote_volume": 95.78503, "trades": 8, "taker_buy_volume": 421.3, "taker_buy_quote": 41.75083}, {"ts": 1773945780000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 23300.8, "quote_volume": 2307.13594, "trades": 44, "taker_buy_volume": 11921.5, "taker_buy_quote": 1180.60594}, {"ts": 1773945840000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 103228.9, "quote_volume": 10219.69282, "trades": 89, "taker_buy_volume": 16864.0, "taker_buy_quote": 1669.56772}, {"ts": 1773945900000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 39112.6, "quote_volume": 3872.17666, "trades": 51, "taker_buy_volume": 26873.2, "taker_buy_quote": 2660.47606}, {"ts": 1773945960000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 28276.5, "quote_volume": 2799.3735, "trades": 48, "taker_buy_volume": 27663.6, "taker_buy_quote": 2738.6964}, {"ts": 1773946020000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 873.2, "quote_volume": 86.4468, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946080000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1653.6, "quote_volume": 163.54104, "trades": 14, "taker_buy_volume": 259.3, "taker_buy_quote": 25.64477}, {"ts": 1773946140000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 10435.3, "quote_volume": 1032.05117, "trades": 18, "taker_buy_volume": 9360.9, "taker_buy_quote": 925.79301}, {"ts": 1773946200000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 19520.6, "quote_volume": 1930.61761, "trades": 42, "taker_buy_volume": 17571.2, "taker_buy_quote": 1737.82195}, {"ts": 1773946260000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 8217.2, "quote_volume": 812.65649, "trades": 15, "taker_buy_volume": 7610.9, "taker_buy_quote": 752.71801}, {"ts": 1773946320000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 15462.8, "quote_volume": 1530.41335, "trades": 64, "taker_buy_volume": 13115.8, "taker_buy_quote": 1298.07038}, {"ts": 1773946380000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 78111.4, "quote_volume": 7728.04626, "trades": 63, "taker_buy_volume": 39851.8, "taker_buy_quote": 3943.61575}, {"ts": 1773946440000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 1098.2, "quote_volume": 108.61713, "trades": 19, "taker_buy_volume": 729.7, "taker_buy_quote": 72.17799}, {"ts": 1773946500000, "open": 0.099, "high": 0.0994, "low": 0.0989, "close": 0.0993, "volume": 516396.6, "quote_volume": 51220.13089, "trades": 232, "taker_buy_volume": 419948.3, "taker_buy_quote": 41651.40624}, {"ts": 1773946560000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 22321.2, "quote_volume": 2218.86695, "trades": 66, "taker_buy_volume": 4274.6, "taker_buy_quote": 424.99899}, {"ts": 1773946620000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 80000.3, "quote_volume": 7947.45372, "trades": 46, "taker_buy_volume": 3928.3, "taker_buy_quote": 390.65292}, {"ts": 1773946680000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 33334.6, "quote_volume": 3312.10539, "trades": 40, "taker_buy_volume": 11973.4, "taker_buy_quote": 1189.085}, {"ts": 1773946740000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 79.7, "quote_volume": 7.91421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946800000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 49768.0, "quote_volume": 4949.35389, "trades": 58, "taker_buy_volume": 20343.5, "taker_buy_quote": 2022.32052}, {"ts": 1773946860000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 129635.0, "quote_volume": 12934.73103, "trades": 225, "taker_buy_volume": 69092.2, "taker_buy_quote": 6893.90835}, {"ts": 1773946920000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 43618.9, "quote_volume": 4357.51234, "trades": 174, "taker_buy_volume": 11196.8, "taker_buy_quote": 1118.56032}, {"ts": 1773946980000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 157086.6, "quote_volume": 15657.05941, "trades": 235, "taker_buy_volume": 76697.9, "taker_buy_quote": 7646.48785}, {"ts": 1773947040000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 30951.0, "quote_volume": 3079.82969, "trades": 97, "taker_buy_volume": 17323.0, "taker_buy_quote": 1723.75634}, {"ts": 1773947100000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 62551.6, "quote_volume": 6245.30434, "trades": 203, "taker_buy_volume": 22714.2, "taker_buy_quote": 2266.97951}, {"ts": 1773947160000, "open": 0.1, "high": 0.1003, "low": 0.0999, "close": 0.1002, "volume": 267279.5, "quote_volume": 26745.19133, "trades": 343, "taker_buy_volume": 175953.0, "taker_buy_quote": 17608.53767}, {"ts": 1773947220000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 79564.1, "quote_volume": 7962.4435, "trades": 104, "taker_buy_volume": 19791.7, "taker_buy_quote": 1979.80632}, {"ts": 1773947280000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 130360.0, "quote_volume": 13048.30597, "trades": 125, "taker_buy_volume": 60361.9, "taker_buy_quote": 6041.15301}, {"ts": 1773947340000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 294252.9, "quote_volume": 29465.94783, "trades": 322, "taker_buy_volume": 79370.6, "taker_buy_quote": 7950.51673}, {"ts": 1773947400000, "open": 0.1001, "high": 0.1007, "low": 0.1001, "close": 0.1005, "volume": 206167.2, "quote_volume": 20685.77684, "trades": 356, "taker_buy_volume": 126851.2, "taker_buy_quote": 12733.02606}, {"ts": 1773947460000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 131296.8, "quote_volume": 13206.21162, "trades": 265, "taker_buy_volume": 79233.9, "taker_buy_quote": 7968.90803}, {"ts": 1773947520000, "open": 0.1007, "high": 0.1008, "low": 0.1004, "close": 0.1004, "volume": 245859.7, "quote_volume": 24741.79755, "trades": 310, "taker_buy_volume": 121050.3, "taker_buy_quote": 12182.65309}, {"ts": 1773947580000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 387968.9, "quote_volume": 38822.85894, "trades": 150, "taker_buy_volume": 54147.8, "taker_buy_quote": 5421.93711}, {"ts": 1773947640000, "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 37887.6, "quote_volume": 3797.74454, "trades": 72, "taker_buy_volume": 36126.2, "taker_buy_quote": 3621.25038}, {"ts": 1773947700000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 100937.6, "quote_volume": 10124.03128, "trades": 228, "taker_buy_volume": 39219.7, "taker_buy_quote": 3933.73591}, {"ts": 1773947760000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 29589.0, "quote_volume": 2965.00802, "trades": 80, "taker_buy_volume": 12711.6, "taker_buy_quote": 1273.73224}, {"ts": 1773947820000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 178764.7, "quote_volume": 17947.44556, "trades": 158, "taker_buy_volume": 111000.6, "taker_buy_quote": 11146.65752}, {"ts": 1773947880000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 34178.0, "quote_volume": 3435.93091, "trades": 68, "taker_buy_volume": 27128.7, "taker_buy_quote": 2726.79727}, {"ts": 1773947940000, "open": 0.1007, "high": 0.1009, "low": 0.1005, "close": 0.1008, "volume": 81659.5, "quote_volume": 8223.97647, "trades": 135, "taker_buy_volume": 25789.5, "taker_buy_quote": 2598.79004}, {"ts": 1773948000000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 59888.3, "quote_volume": 6031.10318, "trades": 112, "taker_buy_volume": 32929.7, "taker_buy_quote": 3316.37749}, {"ts": 1773948060000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 108623.5, "quote_volume": 10949.35657, "trades": 141, "taker_buy_volume": 47378.7, "taker_buy_quote": 4775.98098}, {"ts": 1773948120000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 24589.3, "quote_volume": 2477.17009, "trades": 78, "taker_buy_volume": 6896.3, "taker_buy_quote": 695.02598}, {"ts": 1773948180000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 82193.6, "quote_volume": 8264.86764, "trades": 111, "taker_buy_volume": 56082.5, "taker_buy_quote": 5638.57859}, {"ts": 1773948240000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 51743.3, "quote_volume": 5207.5831, "trades": 108, "taker_buy_volume": 18385.7, "taker_buy_quote": 1850.21528}, {"ts": 1773948300000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 93861.1, "quote_volume": 9416.6652, "trades": 69, "taker_buy_volume": 1825.4, "taker_buy_quote": 183.39217}, {"ts": 1773948360000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 30817.4, "quote_volume": 3087.79108, "trades": 38, "taker_buy_volume": 13980.8, "taker_buy_quote": 1400.86864}, {"ts": 1773948420000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 92956.6, "quote_volume": 9287.40502, "trades": 82, "taker_buy_volume": 34011.5, "taker_buy_quote": 3397.74885}, {"ts": 1773948480000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 26697.9, "quote_volume": 2667.12021, "trades": 39, "taker_buy_volume": 20467.9, "taker_buy_quote": 2044.74321}, {"ts": 1773948540000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 974.2, "quote_volume": 97.42209, "trades": 10, "taker_buy_volume": 613.9, "taker_buy_quote": 61.39811}, {"ts": 1773948600000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 33720.3, "quote_volume": 3371.07502, "trades": 82, "taker_buy_volume": 29597.2, "taker_buy_quote": 2959.08433}, {"ts": 1773948660000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 76999.6, "quote_volume": 7690.18762, "trades": 81, "taker_buy_volume": 27884.5, "taker_buy_quote": 2784.1924}, {"ts": 1773948720000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 96860.2, "quote_volume": 9685.61482, "trades": 97, "taker_buy_volume": 54895.7, "taker_buy_quote": 5486.88088}, {"ts": 1773948780000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 47423.5, "quote_volume": 4751.51811, "trades": 48, "taker_buy_volume": 33958.5, "taker_buy_quote": 3402.55947}, {"ts": 1773948840000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 31707.7, "quote_volume": 3172.3124, "trades": 68, "taker_buy_volume": 8323.5, "taker_buy_quote": 832.94403}, {"ts": 1773948900000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 70863.6, "quote_volume": 7069.55982, "trades": 117, "taker_buy_volume": 18290.3, "taker_buy_quote": 1824.01628}, {"ts": 1773948960000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 7866.2, "quote_volume": 784.26014, "trades": 19, "taker_buy_volume": 1974.1, "taker_buy_quote": 196.81777}, {"ts": 1773949020000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 146742.0, "quote_volume": 14650.85049, "trades": 43, "taker_buy_volume": 142498.9, "taker_buy_quote": 14227.76533}, {"ts": 1773949080000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 28644.4, "quote_volume": 2862.71334, "trades": 21, "taker_buy_volume": 11377.8, "taker_buy_quote": 1137.78}, {"ts": 1773949140000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 132798.6, "quote_volume": 13279.81462, "trades": 39, "taker_buy_volume": 110398.8, "taker_buy_quote": 11039.83462}, {"ts": 1773949200000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 85301.4, "quote_volume": 8530.15596, "trades": 53, "taker_buy_volume": 39308.9, "taker_buy_quote": 3930.90596}, {"ts": 1773949260000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 50066.1, "quote_volume": 5011.58202, "trades": 8, "taker_buy_volume": 49720.2, "taker_buy_quote": 4976.99202}, {"ts": 1773949320000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 132069.1, "quote_volume": 13214.33665, "trades": 100, "taker_buy_volume": 73866.5, "taker_buy_quote": 7394.03665}, {"ts": 1773949380000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 25262.5, "quote_volume": 2526.34114, "trades": 30, "taker_buy_volume": 8539.6, "taker_buy_quote": 853.96}, {"ts": 1773949440000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 100.1, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949500000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 46252.6, "quote_volume": 4625.26, "trades": 184, "taker_buy_volume": 16927.3, "taker_buy_quote": 1692.73}, {"ts": 1773949560000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 64789.1, "quote_volume": 6478.91, "trades": 288, "taker_buy_volume": 47590.3, "taker_buy_quote": 4759.03}, {"ts": 1773949620000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 25678.5, "quote_volume": 2569.27221, "trades": 235, "taker_buy_volume": 13656.1, "taker_buy_quote": 1365.87575}, {"ts": 1773949680000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 8605.0, "quote_volume": 861.33048, "trades": 26, "taker_buy_volume": 1232.5, "taker_buy_quote": 123.37325}, {"ts": 1773949740000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 54078.4, "quote_volume": 5407.84, "trades": 173, "taker_buy_volume": 26306.3, "taker_buy_quote": 2630.63}, {"ts": 1773949800000, "open": 0.1, "high": 0.1, "low": 0.0995, "close": 0.0996, "volume": 82968.8, "quote_volume": 8277.86837, "trades": 319, "taker_buy_volume": 21622.7, "taker_buy_quote": 2155.78461}, {"ts": 1773949860000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 48751.3, "quote_volume": 4860.37344, "trades": 102, "taker_buy_volume": 47727.4, "taker_buy_quote": 4758.32132}, {"ts": 1773949920000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 22947.1, "quote_volume": 2287.82587, "trades": 23, "taker_buy_volume": 16554.2, "taker_buy_quote": 1650.45374}, {"ts": 1773949980000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 16438.5, "quote_volume": 1638.90685, "trades": 17, "taker_buy_volume": 15964.1, "taker_buy_quote": 1591.62077}, {"ts": 1773950040000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 50040.0, "quote_volume": 4993.992, "trades": 18, "taker_buy_volume": 50040.0, "taker_buy_quote": 4993.992}, {"ts": 1773950100000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 13886.3, "quote_volume": 1385.85274, "trades": 27, "taker_buy_volume": 1334.5, "taker_buy_quote": 133.1831}, {"ts": 1773950160000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 5183.2, "quote_volume": 517.29336, "trades": 19, "taker_buy_volume": 458.0, "taker_buy_quote": 45.7184}, {"ts": 1773950220000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 79635.6, "quote_volume": 7955.59644, "trades": 49, "taker_buy_volume": 78819.6, "taker_buy_quote": 7874.07804}, {"ts": 1773950280000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 12862.9, "quote_volume": 1285.00371, "trades": 13, "taker_buy_volume": 9517.8, "taker_buy_quote": 950.82822}, {"ts": 1773950340000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 53602.3, "quote_volume": 5358.55689, "trades": 34, "taker_buy_volume": 48026.9, "taker_buy_quote": 4801.57443}, {"ts": 1773950400000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 11847.1, "quote_volume": 1183.53029, "trades": 44, "taker_buy_volume": 10517.9, "taker_buy_quote": 1050.74321}, {"ts": 1773950460000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 85.8, "quote_volume": 8.57142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950520000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 25727.8, "quote_volume": 2572.71452, "trades": 6, "taker_buy_volume": 25073.0, "taker_buy_quote": 2507.3}, {"ts": 1773950580000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 64420.1, "quote_volume": 6442.01, "trades": 51, "taker_buy_volume": 49980.0, "taker_buy_quote": 4998.0}, {"ts": 1773950640000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 44948.8, "quote_volume": 4494.88, "trades": 41, "taker_buy_volume": 13756.4, "taker_buy_quote": 1375.64}, {"ts": 1773950700000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 134237.6, "quote_volume": 13405.34732, "trades": 172, "taker_buy_volume": 15901.5, "taker_buy_quote": 1588.56533}, {"ts": 1773950760000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 2588.9, "quote_volume": 258.76197, "trades": 20, "taker_buy_volume": 2125.9, "taker_buy_quote": 212.50827}, {"ts": 1773950820000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 257605.5, "quote_volume": 25766.11085, "trades": 370, "taker_buy_volume": 171332.5, "taker_buy_quote": 17138.81085}, {"ts": 1773950880000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 27417.4, "quote_volume": 2750.06392, "trades": 51, "taker_buy_volume": 27332.5, "taker_buy_quote": 2741.55694}, {"ts": 1773950940000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 24876.8, "quote_volume": 2495.26884, "trades": 45, "taker_buy_volume": 14338.2, "taker_buy_quote": 1438.24726}, {"ts": 1773951000000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 15421.8, "quote_volume": 1546.06264, "trades": 33, "taker_buy_volume": 7162.1, "taker_buy_quote": 717.75295}, {"ts": 1773951060000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 229885.3, "quote_volume": 23007.98559, "trades": 374, "taker_buy_volume": 32795.3, "taker_buy_quote": 3281.52543}, {"ts": 1773951120000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 63284.9, "quote_volume": 6328.50329, "trades": 41, "taker_buy_volume": 30733.8, "taker_buy_quote": 3073.39329}, {"ts": 1773951180000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951240000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 146561.8, "quote_volume": 14666.83093, "trades": 41, "taker_buy_volume": 103603.6, "taker_buy_quote": 10369.75866}, {"ts": 1773951300000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 120743.8, "quote_volume": 12095.41478, "trades": 54, "taker_buy_volume": 102510.6, "taker_buy_quote": 10268.89387}, {"ts": 1773951360000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 3193.2, "quote_volume": 319.31283, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951420000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 61609.9, "quote_volume": 6155.97472, "trades": 140, "taker_buy_volume": 20719.2, "taker_buy_quote": 2069.99905}, {"ts": 1773951480000, "open": 0.1, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 72925.4, "quote_volume": 7288.9178, "trades": 108, "taker_buy_volume": 48785.3, "taker_buy_quote": 4875.45155}, {"ts": 1773951540000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 102777.2, "quote_volume": 10298.23349, "trades": 62, "taker_buy_volume": 100357.0, "taker_buy_quote": 10055.7714}, {"ts": 1773951600000, "open": 0.1001, "high": 0.1006, "low": 0.1001, "close": 0.1005, "volume": 446618.9, "quote_volume": 44844.9544, "trades": 185, "taker_buy_volume": 348984.0, "taker_buy_quote": 35034.12787}, {"ts": 1773951660000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 43879.5, "quote_volume": 4414.15987, "trades": 43, "taker_buy_volume": 10005.4, "taker_buy_quote": 1006.53274}, {"ts": 1773951720000, "open": 0.1005, "high": 0.1008, "low": 0.1004, "close": 0.1006, "volume": 243495.5, "quote_volume": 24509.05247, "trades": 135, "taker_buy_volume": 196350.1, "taker_buy_quote": 19764.25915}, {"ts": 1773951780000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 71934.1, "quote_volume": 7233.34282, "trades": 50, "taker_buy_volume": 14724.9, "taker_buy_quote": 1480.70225}, {"ts": 1773951840000, "open": 0.1006, "high": 0.1006, "low": 0.1002, "close": 0.1002, "volume": 33961.2, "quote_volume": 3413.10496, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951900000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 4088.1, "quote_volume": 410.03643, "trades": 10, "taker_buy_volume": 3590.9, "taker_buy_quote": 360.16727}, {"ts": 1773951960000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952020000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 82823.3, "quote_volume": 8313.51195, "trades": 216, "taker_buy_volume": 38693.1, "taker_buy_quote": 3884.14883}, {"ts": 1773952080000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 2372.7, "quote_volume": 237.98181, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952140000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 13041.1, "quote_volume": 1308.02233, "trades": 24, "taker_buy_volume": 12035.3, "taker_buy_quote": 1207.14059}, {"ts": 1773952200000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 7621.1, "quote_volume": 765.15844, "trades": 11, "taker_buy_volume": 7621.1, "taker_buy_quote": 765.15844}, {"ts": 1773952260000, "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1001, "volume": 204120.1, "quote_volume": 20454.12819, "trades": 104, "taker_buy_volume": 29691.9, "taker_buy_quote": 2972.55799}, {"ts": 1773952320000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 45678.4, "quote_volume": 4576.9884, "trades": 36, "taker_buy_volume": 29122.5, "taker_buy_quote": 2918.08722}, {"ts": 1773952380000, "open": 0.1002, "high": 0.1005, "low": 0.1001, "close": 0.1003, "volume": 146549.2, "quote_volume": 14706.89154, "trades": 156, "taker_buy_volume": 115600.3, "taker_buy_quote": 11601.28265}, {"ts": 1773952440000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 9368.7, "quote_volume": 940.62991, "trades": 32, "taker_buy_volume": 1485.8, "taker_buy_quote": 149.21122}, {"ts": 1773952500000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 44286.4, "quote_volume": 4450.00654, "trades": 37, "taker_buy_volume": 11158.7, "taker_buy_quote": 1121.20936}, {"ts": 1773952560000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 15078.8, "quote_volume": 1515.4194, "trades": 21, "taker_buy_volume": 4312.9, "taker_buy_quote": 433.44645}, {"ts": 1773952620000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 8433.3, "quote_volume": 847.54665, "trades": 29, "taker_buy_volume": 1809.3, "taker_buy_quote": 181.83465}, {"ts": 1773952680000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 7140.8, "quote_volume": 718.23947, "trades": 10, "taker_buy_volume": 5890.7, "taker_buy_quote": 592.60442}, {"ts": 1773952740000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 20582.4, "quote_volume": 2072.36103, "trades": 41, "taker_buy_volume": 19748.2, "taker_buy_quote": 1988.42851}, {"ts": 1773952800000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 70995.1, "quote_volume": 7160.31548, "trades": 117, "taker_buy_volume": 32323.4, "taker_buy_quote": 3260.39315}, {"ts": 1773952860000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 185177.8, "quote_volume": 18686.86884, "trades": 131, "taker_buy_volume": 164771.8, "taker_buy_quote": 16629.69075}, {"ts": 1773952920000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 14562.3, "quote_volume": 1468.3986, "trades": 46, "taker_buy_volume": 464.1, "taker_buy_quote": 46.80254}, {"ts": 1773952980000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 3778.8, "quote_volume": 380.91355, "trades": 12, "taker_buy_volume": 3598.7, "taker_buy_quote": 362.75947}, {"ts": 1773953040000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 2129.6, "quote_volume": 214.60125, "trades": 19, "taker_buy_volume": 458.7, "taker_buy_quote": 46.23696}, {"ts": 1773953100000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 3726.4, "quote_volume": 375.12758, "trades": 37, "taker_buy_volume": 1009.9, "taker_buy_quote": 101.73215}, {"ts": 1773953160000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 1641.3, "quote_volume": 165.18959, "trades": 18, "taker_buy_volume": 748.1, "taker_buy_quote": 75.33367}, {"ts": 1773953220000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 15496.8, "quote_volume": 1559.19347, "trades": 60, "taker_buy_volume": 2153.9, "taker_buy_quote": 216.89773}, {"ts": 1773953280000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 12168.8, "quote_volume": 1223.08869, "trades": 60, "taker_buy_volume": 1962.7, "taker_buy_quote": 197.35313}, {"ts": 1773953340000, "open": 0.1005, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 17765.1, "quote_volume": 1786.9359, "trades": 59, "taker_buy_volume": 15805.8, "taker_buy_quote": 1589.95685}, {"ts": 1773953400000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 3967.9, "quote_volume": 398.85506, "trades": 24, "taker_buy_volume": 811.1, "taker_buy_quote": 81.59666}, {"ts": 1773953460000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 920.7, "quote_volume": 92.57641, "trades": 10, "taker_buy_volume": 460.6, "taker_buy_quote": 46.33636}, {"ts": 1773953520000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 19707.5, "quote_volume": 1980.69093, "trades": 102, "taker_buy_volume": 1428.2, "taker_buy_quote": 143.62128}, {"ts": 1773953580000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 22231.9, "quote_volume": 2234.30567, "trades": 36, "taker_buy_volume": 2404.6, "taker_buy_quote": 241.69616}, {"ts": 1773953640000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 12454.8, "quote_volume": 1251.69036, "trades": 137, "taker_buy_volume": 6120.5, "taker_buy_quote": 615.15183}, {"ts": 1773953700000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 31443.4, "quote_volume": 3157.05847, "trades": 73, "taker_buy_volume": 22575.6, "taker_buy_quote": 2266.73135}, {"ts": 1773953760000, "open": 0.1005, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 39426.5, "quote_volume": 3960.27156, "trades": 92, "taker_buy_volume": 26898.6, "taker_buy_quote": 2701.37621}, {"ts": 1773953820000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 61987.4, "quote_volume": 6222.43791, "trades": 57, "taker_buy_volume": 51016.9, "taker_buy_quote": 5122.09676}, {"ts": 1773953880000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 205405.5, "quote_volume": 20598.91212, "trades": 83, "taker_buy_volume": 32634.2, "taker_buy_quote": 3273.44175}, {"ts": 1773953940000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 13922.8, "quote_volume": 1393.67228, "trades": 16, "taker_buy_volume": 3885.4, "taker_buy_quote": 388.92854}, {"ts": 1773954000000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 80493.9, "quote_volume": 8065.48878, "trades": 15, "taker_buy_volume": 80393.4, "taker_buy_quote": 8055.41868}, {"ts": 1773954060000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 63904.1, "quote_volume": 6412.57802, "trades": 65, "taker_buy_volume": 11942.9, "taker_buy_quote": 1198.99021}, {"ts": 1773954120000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 14140.5, "quote_volume": 1421.2759, "trades": 39, "taker_buy_volume": 10186.4, "taker_buy_quote": 1023.87909}, {"ts": 1773954180000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 70547.0, "quote_volume": 7101.94897, "trades": 84, "taker_buy_volume": 15066.1, "taker_buy_quote": 1517.15627}, {"ts": 1773954240000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 57521.5, "quote_volume": 5785.60753, "trades": 44, "taker_buy_volume": 16786.6, "taker_buy_quote": 1688.64173}, {"ts": 1773954300000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 11848.3, "quote_volume": 1191.93898, "trades": 15, "taker_buy_volume": 11848.3, "taker_buy_quote": 1191.93898}, {"ts": 1773954360000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 22366.7, "quote_volume": 2250.06581, "trades": 20, "taker_buy_volume": 22124.6, "taker_buy_quote": 2225.73476}, {"ts": 1773954420000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 17763.3, "quote_volume": 1786.96588, "trades": 22, "taker_buy_volume": 17542.3, "taker_buy_quote": 1764.75538}, {"ts": 1773954480000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 41143.4, "quote_volume": 4139.30794, "trades": 51, "taker_buy_volume": 31751.1, "taker_buy_quote": 3194.46647}, {"ts": 1773954540000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 52670.9, "quote_volume": 5300.74769, "trades": 48, "taker_buy_volume": 41046.4, "taker_buy_quote": 4131.32299}, {"ts": 1773954600000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 64876.7, "quote_volume": 6529.8046, "trades": 93, "taker_buy_volume": 44122.6, "taker_buy_quote": 4441.94214}, {"ts": 1773954660000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 55026.4, "quote_volume": 5537.73058, "trades": 105, "taker_buy_volume": 41993.9, "taker_buy_quote": 4227.11538}, {"ts": 1773954720000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 97413.2, "quote_volume": 9796.32263, "trades": 122, "taker_buy_volume": 46008.8, "taker_buy_quote": 4629.24686}, {"ts": 1773954780000, "open": 0.1006, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 78763.3, "quote_volume": 7919.96275, "trades": 93, "taker_buy_volume": 28984.8, "taker_buy_quote": 2915.46265}, {"ts": 1773954840000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 29225.5, "quote_volume": 2937.27361, "trades": 36, "taker_buy_volume": 16899.8, "taker_buy_quote": 1698.87376}, {"ts": 1773954900000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 33328.3, "quote_volume": 3353.18112, "trades": 83, "taker_buy_volume": 11695.1, "taker_buy_quote": 1176.9412}, {"ts": 1773954960000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 171573.7, "quote_volume": 17279.48765, "trades": 236, "taker_buy_volume": 120513.7, "taker_buy_quote": 12137.25545}, {"ts": 1773955020000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 53936.6, "quote_volume": 5427.71815, "trades": 60, "taker_buy_volume": 27567.4, "taker_buy_quote": 2774.94103}, {"ts": 1773955080000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 12302.9, "quote_volume": 1238.90203, "trades": 12, "taker_buy_volume": 3332.0, "taker_buy_quote": 335.5324}, {"ts": 1773955140000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 18256.3, "quote_volume": 1838.40941, "trades": 20, "taker_buy_volume": 8887.3, "taker_buy_quote": 894.95111}, {"ts": 1773955200000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 3929.7, "quote_volume": 395.32113, "trades": 28, "taker_buy_volume": 2343.4, "taker_buy_quote": 235.74604}, {"ts": 1773955260000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 14845.7, "quote_volume": 1494.96199, "trades": 19, "taker_buy_volume": 1556.6, "taker_buy_quote": 156.74962}, {"ts": 1773955320000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 161.8, "quote_volume": 16.30204, "trades": 4, "taker_buy_volume": 87.8, "taker_buy_quote": 8.85024}, {"ts": 1773955380000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 46173.2, "quote_volume": 4646.85792, "trades": 49, "taker_buy_volume": 19526.3, "taker_buy_quote": 1965.29348}, {"ts": 1773955440000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 53155.3, "quote_volume": 5350.10421, "trades": 68, "taker_buy_volume": 18354.8, "taker_buy_quote": 1848.27784}, {"ts": 1773955500000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 20908.6, "quote_volume": 2103.40516, "trades": 44, "taker_buy_volume": 13961.5, "taker_buy_quote": 1404.5269}, {"ts": 1773955560000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1006.0, "quote_volume": 101.2036, "trades": 9, "taker_buy_volume": 108.7, "taker_buy_quote": 10.93522}, {"ts": 1773955620000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 65918.3, "quote_volume": 6617.8996, "trades": 35, "taker_buy_volume": 14742.1, "taker_buy_quote": 1480.18394}, {"ts": 1773955680000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 1131.8, "quote_volume": 113.63272, "trades": 17, "taker_buy_volume": 575.3, "taker_buy_quote": 57.76012}, {"ts": 1773955740000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 9777.2, "quote_volume": 982.6086, "trades": 11, "taker_buy_volume": 9777.2, "taker_buy_quote": 982.6086}, {"ts": 1773955800000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 148.8, "quote_volume": 14.96292, "trades": 3, "taker_buy_volume": 85.2, "taker_buy_quote": 8.57112}, {"ts": 1773955860000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 457.2, "quote_volume": 45.99432, "trades": 5, "taker_buy_volume": 457.2, "taker_buy_quote": 45.99432}, {"ts": 1773955920000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 10343.6, "quote_volume": 1040.55277, "trades": 32, "taker_buy_volume": 9247.3, "taker_buy_quote": 930.27838}, {"ts": 1773955980000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 17442.6, "quote_volume": 1752.99578, "trades": 19, "taker_buy_volume": 7287.1, "taker_buy_quote": 732.36803}, {"ts": 1773956040000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 44030.9, "quote_volume": 4425.09252, "trades": 24, "taker_buy_volume": 13806.7, "taker_buy_quote": 1387.57335}, {"ts": 1773956100000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 13382.0, "quote_volume": 1345.88403, "trades": 17, "taker_buy_volume": 13382.0, "taker_buy_quote": 1345.88403}, {"ts": 1773956160000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 1214.3, "quote_volume": 122.04964, "trades": 4, "taker_buy_volume": 124.9, "taker_buy_quote": 12.56494}, {"ts": 1773956220000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 19092.0, "quote_volume": 1918.62044, "trades": 21, "taker_buy_volume": 16338.5, "taker_buy_quote": 1642.01925}, {"ts": 1773956280000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 296.7, "quote_volume": 29.77106, "trades": 3, "taker_buy_volume": 120.5, "taker_buy_quote": 12.0982}, {"ts": 1773956340000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956400000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 56927.8, "quote_volume": 5710.37578, "trades": 143, "taker_buy_volume": 50510.1, "taker_buy_quote": 5066.68047}, {"ts": 1773956460000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 16124.1, "quote_volume": 1620.58371, "trades": 39, "taker_buy_volume": 2657.1, "taker_buy_quote": 267.15021}, {"ts": 1773956520000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 31405.4, "quote_volume": 3159.36932, "trades": 43, "taker_buy_volume": 7653.4, "taker_buy_quote": 769.93204}, {"ts": 1773956580000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 30499.1, "quote_volume": 3068.78708, "trades": 64, "taker_buy_volume": 16304.5, "taker_buy_quote": 1640.8272}, {"ts": 1773956640000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 4567.4, "quote_volume": 459.48044, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956700000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 8675.1, "quote_volume": 872.71506, "trades": 10, "taker_buy_volume": 7251.4, "taker_buy_quote": 729.49084}, {"ts": 1773956760000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 403.6, "quote_volume": 40.5618, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956820000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956880000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 402.6, "quote_volume": 40.45364, "trades": 6, "taker_buy_volume": 326.0, "taker_buy_quote": 32.763}, {"ts": 1773956940000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957000000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 279.0, "quote_volume": 28.03186, "trades": 4, "taker_buy_volume": 202.6, "taker_buy_quote": 20.3613}, {"ts": 1773957060000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 2306.1, "quote_volume": 231.76305, "trades": 9, "taker_buy_volume": 2106.3, "taker_buy_quote": 211.68315}, {"ts": 1773957120000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 232.4, "quote_volume": 23.36739, "trades": 4, "taker_buy_volume": 111.9, "taker_buy_quote": 11.25714}, {"ts": 1773957180000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957240000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957300000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 39960.1, "quote_volume": 4023.03523, "trades": 34, "taker_buy_volume": 39960.1, "taker_buy_quote": 4023.03523}, {"ts": 1773957360000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 2474.3, "quote_volume": 249.44476, "trades": 20, "taker_buy_volume": 2474.3, "taker_buy_quote": 249.44476}, {"ts": 1773957420000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 17723.8, "quote_volume": 1788.33142, "trades": 29, "taker_buy_volume": 6924.5, "taker_buy_quote": 698.68205}, {"ts": 1773957480000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 663.8, "quote_volume": 67.01212, "trades": 11, "taker_buy_volume": 347.0, "taker_buy_quote": 35.047}, {"ts": 1773957540000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 8572.5, "quote_volume": 864.96525, "trades": 86, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957600000, "open": 0.1009, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 192417.1, "quote_volume": 19420.2867, "trades": 97, "taker_buy_volume": 147635.6, "taker_buy_quote": 14901.13491}, {"ts": 1773957660000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 95741.3, "quote_volume": 9667.11891, "trades": 77, "taker_buy_volume": 54763.5, "taker_buy_quote": 5529.78423}, {"ts": 1773957720000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 26269.4, "quote_volume": 2655.7336, "trades": 61, "taker_buy_volume": 12727.3, "taker_buy_quote": 1286.62729}, {"ts": 1773957780000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 256714.8, "quote_volume": 25877.55712, "trades": 206, "taker_buy_volume": 186858.6, "taker_buy_quote": 18833.00256}, {"ts": 1773957840000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 86824.3, "quote_volume": 8754.84965, "trades": 95, "taker_buy_volume": 27965.3, "taker_buy_quote": 2819.83529}, {"ts": 1773957900000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 27168.9, "quote_volume": 2734.29104, "trades": 43, "taker_buy_volume": 9636.8, "taker_buy_quote": 970.42576}, {"ts": 1773957960000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 32526.3, "quote_volume": 3272.21067, "trades": 33, "taker_buy_volume": 13133.5, "taker_buy_quote": 1321.29499}, {"ts": 1773958020000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 3625.2, "quote_volume": 365.06267, "trades": 30, "taker_buy_volume": 3229.9, "taker_buy_quote": 325.27322}, {"ts": 1773958080000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 39721.7, "quote_volume": 4007.56101, "trades": 180, "taker_buy_volume": 27231.7, "taker_buy_quote": 2748.52105}, {"ts": 1773958140000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 33021.7, "quote_volume": 3338.49387, "trades": 25, "taker_buy_volume": 1079.7, "taker_buy_quote": 109.15767}, {"ts": 1773958200000, "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1009, "volume": 51600.9, "quote_volume": 5210.43163, "trades": 43, "taker_buy_volume": 18097.6, "taker_buy_quote": 1827.94854}, {"ts": 1773958260000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 76284.7, "quote_volume": 7689.53027, "trades": 51, "taker_buy_volume": 50546.3, "taker_buy_quote": 5095.09955}, {"ts": 1773958320000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 3799.5, "quote_volume": 382.95331, "trades": 16, "taker_buy_volume": 248.0, "taker_buy_quote": 24.9984}, {"ts": 1773958380000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 38317.7, "quote_volume": 3863.14449, "trades": 26, "taker_buy_volume": 23620.9, "taker_buy_quote": 2381.04707}, {"ts": 1773958440000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 82950.3, "quote_volume": 8372.09452, "trades": 77, "taker_buy_volume": 42896.6, "taker_buy_quote": 4328.37865}, {"ts": 1773958500000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 13300.0, "quote_volume": 1340.64, "trades": 19, "taker_buy_volume": 804.4, "taker_buy_quote": 81.08352}, {"ts": 1773958560000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 49941.0, "quote_volume": 5033.20785, "trades": 61, "taker_buy_volume": 34596.9, "taker_buy_quote": 3487.29657}, {"ts": 1773958620000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 23312.2, "quote_volume": 2347.00609, "trades": 33, "taker_buy_volume": 17987.7, "taker_buy_quote": 1811.36139}, {"ts": 1773958680000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 34771.5, "quote_volume": 3499.8452, "trades": 89, "taker_buy_volume": 18323.0, "taker_buy_quote": 1845.1261}, {"ts": 1773958740000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 16727.9, "quote_volume": 1685.7374, "trades": 43, "taker_buy_volume": 11530.1, "taker_buy_quote": 1162.09806}, {"ts": 1773958800000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 19092.4, "quote_volume": 1924.71881, "trades": 18, "taker_buy_volume": 14338.1, "taker_buy_quote": 1445.50026}, {"ts": 1773958860000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 30283.3, "quote_volume": 3049.52831, "trades": 30, "taker_buy_volume": 6204.3, "taker_buy_quote": 624.77301}, {"ts": 1773958920000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 11445.5, "quote_volume": 1151.45215, "trades": 57, "taker_buy_volume": 348.5, "taker_buy_quote": 35.09395}, {"ts": 1773958980000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 2275.6, "quote_volume": 228.92536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959040000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 57857.8, "quote_volume": 5824.09061, "trades": 27, "taker_buy_volume": 50447.8, "taker_buy_quote": 5078.64461}, {"ts": 1773959100000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 491.9, "quote_volume": 49.53433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959160000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959220000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 3215.8, "quote_volume": 323.66916, "trades": 16, "taker_buy_volume": 1240.9, "taker_buy_quote": 124.95863}, {"ts": 1773959280000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 214091.3, "quote_volume": 21509.35504, "trades": 89, "taker_buy_volume": 138513.7, "taker_buy_quote": 13917.81689}, {"ts": 1773959340000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 121275.3, "quote_volume": 12193.18338, "trades": 56, "taker_buy_volume": 22018.5, "taker_buy_quote": 2215.0611}, {"ts": 1773959400000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 18627.2, "quote_volume": 1872.01995, "trades": 35, "taker_buy_volume": 7941.4, "taker_buy_quote": 798.1107}, {"ts": 1773959460000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 16135.9, "quote_volume": 1620.02946, "trades": 29, "taker_buy_volume": 14922.7, "taker_buy_quote": 1498.23908}, {"ts": 1773959520000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 84708.6, "quote_volume": 8508.41158, "trades": 70, "taker_buy_volume": 51852.6, "taker_buy_quote": 5207.4881}, {"ts": 1773959580000, "open": 0.1003, "high": 0.1003, "low": 0.0997, "close": 0.0998, "volume": 932280.0, "quote_volume": 93180.38775, "trades": 500, "taker_buy_volume": 562032.0, "taker_buy_quote": 56180.26815}, {"ts": 1773959640000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 96893.7, "quote_volume": 9684.64373, "trades": 82, "taker_buy_volume": 71519.8, "taker_buy_quote": 7149.09336}, {"ts": 1773959700000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 158320.6, "quote_volume": 15816.90813, "trades": 75, "taker_buy_volume": 23895.3, "taker_buy_quote": 2387.16547}, {"ts": 1773959760000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 89751.6, "quote_volume": 8949.64681, "trades": 89, "taker_buy_volume": 41491.8, "taker_buy_quote": 4136.73246}, {"ts": 1773959820000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 30848.5, "quote_volume": 3078.6803, "trades": 17, "taker_buy_volume": 26586.9, "taker_buy_quote": 2653.37262}, {"ts": 1773959880000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 31708.9, "quote_volume": 3164.54822, "trades": 22, "taker_buy_volume": 18976.5, "taker_buy_quote": 1893.8547}, {"ts": 1773959940000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960000000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 94756.2, "quote_volume": 9456.66876, "trades": 11, "taker_buy_volume": 7966.3, "taker_buy_quote": 795.03674}, {"ts": 1773960060000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 21375.8, "quote_volume": 2133.30484, "trades": 12, "taker_buy_volume": 14237.3, "taker_buy_quote": 1420.88254}, {"ts": 1773960120000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 115846.3, "quote_volume": 11566.69188, "trades": 49, "taker_buy_volume": 61510.1, "taker_buy_quote": 6143.93912}, {"ts": 1773960180000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 55897.6, "quote_volume": 5578.80468, "trades": 37, "taker_buy_volume": 11721.9, "taker_buy_quote": 1169.90674}, {"ts": 1773960240000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 33668.8, "quote_volume": 3360.09803, "trades": 37, "taker_buy_volume": 6245.9, "taker_buy_quote": 623.34082}, {"ts": 1773960300000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 2927.4, "quote_volume": 291.86178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960360000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 14594.1, "quote_volume": 1456.47416, "trades": 51, "taker_buy_volume": 11698.3, "taker_buy_quote": 1167.50134}, {"ts": 1773960420000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 53620.9, "quote_volume": 5345.95819, "trades": 34, "taker_buy_volume": 27912.3, "taker_buy_quote": 2782.87935}, {"ts": 1773960480000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 35411.8, "quote_volume": 3532.55201, "trades": 29, "taker_buy_volume": 28316.6, "taker_buy_quote": 2825.16057}, {"ts": 1773960540000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 25853.8, "quote_volume": 2582.78953, "trades": 13, "taker_buy_volume": 25802.9, "taker_buy_quote": 2577.70971}, {"ts": 1773960600000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 24033.2, "quote_volume": 2400.91668, "trades": 21, "taker_buy_volume": 17320.6, "taker_buy_quote": 1730.32794}, {"ts": 1773960660000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 21522.6, "quote_volume": 2150.10774, "trades": 16, "taker_buy_volume": 9564.6, "taker_buy_quote": 955.50354}, {"ts": 1773960720000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 1964.8, "quote_volume": 196.09352, "trades": 4, "taker_buy_volume": 64.8, "taker_buy_quote": 6.47352}, {"ts": 1773960780000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 8962.9, "quote_volume": 894.49742, "trades": 18, "taker_buy_volume": 6955.9, "taker_buy_quote": 694.19882}, {"ts": 1773960840000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 63808.9, "quote_volume": 6379.17405, "trades": 43, "taker_buy_volume": 42981.9, "taker_buy_quote": 4296.48373}, {"ts": 1773960900000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 40483.1, "quote_volume": 4048.18769, "trades": 52, "taker_buy_volume": 38031.9, "taker_buy_quote": 3803.20498}, {"ts": 1773960960000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961020000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 27194.8, "quote_volume": 2716.76052, "trades": 21, "taker_buy_volume": 23361.2, "taker_buy_quote": 2333.78388}, {"ts": 1773961080000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961140000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 37676.7, "quote_volume": 3767.67, "trades": 17, "taker_buy_volume": 29627.0, "taker_buy_quote": 2962.7}, {"ts": 1773961200000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 404369.9, "quote_volume": 40482.24451, "trades": 152, "taker_buy_volume": 395765.4, "taker_buy_quote": 39620.86135}, {"ts": 1773961260000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 86563.5, "quote_volume": 8672.58692, "trades": 67, "taker_buy_volume": 13068.0, "taker_buy_quote": 1308.59348}, {"ts": 1773961320000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 85947.5, "quote_volume": 8610.47955, "trades": 122, "taker_buy_volume": 62137.5, "taker_buy_quote": 6226.1775}, {"ts": 1773961380000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 23574.2, "quote_volume": 2360.65798, "trades": 31, "taker_buy_volume": 4858.6, "taker_buy_quote": 487.12477}, {"ts": 1773961440000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 47896.4, "quote_volume": 4799.40099, "trades": 38, "taker_buy_volume": 10523.5, "taker_buy_quote": 1054.63641}, {"ts": 1773961500000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 48314.2, "quote_volume": 4836.76263, "trades": 47, "taker_buy_volume": 16009.8, "taker_buy_quote": 1603.10386}, {"ts": 1773961560000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 5732.4, "quote_volume": 573.81324, "trades": 14, "taker_buy_volume": 5466.1, "taker_buy_quote": 547.15661}, {"ts": 1773961620000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 174173.0, "quote_volume": 17431.47113, "trades": 126, "taker_buy_volume": 30998.1, "taker_buy_quote": 3103.2541}, {"ts": 1773961680000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 80000.1, "quote_volume": 7998.77243, "trades": 83, "taker_buy_volume": 5744.0, "taker_buy_quote": 574.62335}, {"ts": 1773961740000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 19564.0, "quote_volume": 1956.4173, "trades": 18, "taker_buy_volume": 18881.9, "taker_buy_quote": 1888.2073}, {"ts": 1773961800000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 35650.5, "quote_volume": 3565.96359, "trades": 38, "taker_buy_volume": 25041.7, "taker_buy_quote": 2505.08359}, {"ts": 1773961860000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 17743.3, "quote_volume": 1776.0781, "trades": 33, "taker_buy_volume": 17123.6, "taker_buy_quote": 1714.07236}, {"ts": 1773961920000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 280.5, "quote_volume": 28.05868, "trades": 3, "taker_buy_volume": 86.8, "taker_buy_quote": 8.68868}, {"ts": 1773961980000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 4119.5, "quote_volume": 411.95, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962040000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 44137.0, "quote_volume": 4413.7, "trades": 35, "taker_buy_volume": 6434.1, "taker_buy_quote": 643.41}, {"ts": 1773962100000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 65077.1, "quote_volume": 6494.76905, "trades": 40, "taker_buy_volume": 19445.8, "taker_buy_quote": 1940.69084}, {"ts": 1773962160000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 15061.5, "quote_volume": 1503.13772, "trades": 32, "taker_buy_volume": 1970.3, "taker_buy_quote": 196.65276}, {"ts": 1773962220000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 30684.7, "quote_volume": 3059.61927, "trades": 53, "taker_buy_volume": 1600.8, "taker_buy_quote": 159.75984}, {"ts": 1773962280000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 41407.0, "quote_volume": 4132.4186, "trades": 36, "taker_buy_volume": 1268.0, "taker_buy_quote": 126.5464}, {"ts": 1773962340000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 16720.2, "quote_volume": 1667.00394, "trades": 29, "taker_buy_volume": 13935.1, "taker_buy_quote": 1389.32947}, {"ts": 1773962400000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 7282.9, "quote_volume": 726.10513, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962460000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 3161.2, "quote_volume": 315.17164, "trades": 18, "taker_buy_volume": 2802.8, "taker_buy_quote": 279.43916}, {"ts": 1773962520000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 2407.9, "quote_volume": 240.06763, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962580000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 88508.1, "quote_volume": 8814.1191, "trades": 139, "taker_buy_volume": 44081.9, "taker_buy_quote": 4388.97744}, {"ts": 1773962640000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 7408.1, "quote_volume": 737.10595, "trades": 21, "taker_buy_volume": 771.5, "taker_buy_quote": 76.76425}, {"ts": 1773962700000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 17464.6, "quote_volume": 1739.46857, "trades": 59, "taker_buy_volume": 15159.6, "taker_buy_quote": 1509.89616}, {"ts": 1773962760000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962820000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 1617.5, "quote_volume": 161.1795, "trades": 14, "taker_buy_volume": 1617.5, "taker_buy_quote": 161.1795}, {"ts": 1773962880000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 6404.5, "quote_volume": 639.16194, "trades": 18, "taker_buy_volume": 764.1, "taker_buy_quote": 76.25718}, {"ts": 1773962940000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 12019.1, "quote_volume": 1199.50618, "trades": 12, "taker_buy_volume": 358.0, "taker_buy_quote": 35.7284}, {"ts": 1773963000000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 19116.5, "quote_volume": 1908.38401, "trades": 63, "taker_buy_volume": 6928.8, "taker_buy_quote": 692.07859}, {"ts": 1773963060000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 58978.7, "quote_volume": 5886.03169, "trades": 102, "taker_buy_volume": 49213.3, "taker_buy_quote": 4911.48734}, {"ts": 1773963120000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 23888.4, "quote_volume": 2384.05708, "trades": 25, "taker_buy_volume": 13358.3, "taker_buy_quote": 1333.15834}, {"ts": 1773963180000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 42424.6, "quote_volume": 4231.2742, "trades": 39, "taker_buy_volume": 21802.8, "taker_buy_quote": 2174.81007}, {"ts": 1773963240000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 9355.9, "quote_volume": 933.56557, "trades": 37, "taker_buy_volume": 64.2, "taker_buy_quote": 6.41358}, {"ts": 1773963300000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 17832.3, "quote_volume": 1777.88031, "trades": 60, "taker_buy_volume": 458.4, "taker_buy_quote": 45.70248}, {"ts": 1773963360000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 11756.8, "quote_volume": 1172.15296, "trades": 12, "taker_buy_volume": 358.4, "taker_buy_quote": 35.73248}, {"ts": 1773963420000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 3201.2, "quote_volume": 318.83952, "trades": 11, "taker_buy_volume": 157.0, "taker_buy_quote": 15.6372}, {"ts": 1773963480000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 33351.4, "quote_volume": 3318.4643, "trades": 34, "taker_buy_volume": 22351.0, "taker_buy_quote": 2223.9245}, {"ts": 1773963540000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 144957.8, "quote_volume": 14406.07561, "trades": 103, "taker_buy_volume": 59977.8, "taker_buy_quote": 5959.92464}, {"ts": 1773963600000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 39426.2, "quote_volume": 3916.52558, "trades": 19, "taker_buy_volume": 38943.9, "taker_buy_quote": 3868.63319}, {"ts": 1773963660000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 296873.3, "quote_volume": 29461.86071, "trades": 169, "taker_buy_volume": 162934.1, "taker_buy_quote": 16171.66664}, {"ts": 1773963720000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 114722.4, "quote_volume": 11396.22356, "trades": 160, "taker_buy_volume": 60575.1, "taker_buy_quote": 6015.81145}, {"ts": 1773963780000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 43385.1, "quote_volume": 4308.14043, "trades": 37, "taker_buy_volume": 30715.6, "taker_buy_quote": 3050.05908}, {"ts": 1773963840000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 60806.1, "quote_volume": 6049.04036, "trades": 86, "taker_buy_volume": 50740.3, "taker_buy_quote": 5047.8385}, {"ts": 1773963900000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 66508.3, "quote_volume": 6617.41123, "trades": 75, "taker_buy_volume": 44510.1, "taker_buy_quote": 4428.75495}, {"ts": 1773963960000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 38987.9, "quote_volume": 3875.4431, "trades": 70, "taker_buy_volume": 18561.3, "taker_buy_quote": 1845.07385}, {"ts": 1773964020000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 36475.8, "quote_volume": 3623.06485, "trades": 28, "taker_buy_volume": 31492.1, "taker_buy_quote": 3128.18344}, {"ts": 1773964080000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 25558.7, "quote_volume": 2538.15791, "trades": 36, "taker_buy_volume": 1790.0, "taker_buy_quote": 177.926}, {"ts": 1773964140000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1004.8, "quote_volume": 99.77664, "trades": 1, "taker_buy_volume": 1004.8, "taker_buy_quote": 99.77664}, {"ts": 1773964200000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 274052.8, "quote_volume": 27134.46799, "trades": 205, "taker_buy_volume": 86742.4, "taker_buy_quote": 8594.1093}, {"ts": 1773964260000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 5537.8, "quote_volume": 548.25598, "trades": 18, "taker_buy_volume": 137.8, "taker_buy_quote": 13.65598}, {"ts": 1773964320000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 44119.3, "quote_volume": 4372.22263, "trades": 23, "taker_buy_volume": 44119.3, "taker_buy_quote": 4372.22263}, {"ts": 1773964380000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 21644.8, "quote_volume": 2146.96886, "trades": 46, "taker_buy_volume": 19180.7, "taker_buy_quote": 1902.72544}, {"ts": 1773964440000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 2242.1, "quote_volume": 222.36971, "trades": 6, "taker_buy_volume": 1776.0, "taker_buy_quote": 176.1792}, {"ts": 1773964500000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 94806.4, "quote_volume": 9398.63842, "trades": 140, "taker_buy_volume": 52176.1, "taker_buy_quote": 5173.67296}, {"ts": 1773964560000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 28526.7, "quote_volume": 2824.37813, "trades": 22, "taker_buy_volume": 23261.0, "taker_buy_quote": 2303.07383}, {"ts": 1773964620000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 19298.1, "quote_volume": 1910.5119, "trades": 13, "taker_buy_volume": 13091.4, "taker_buy_quote": 1296.0486}, {"ts": 1773964680000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964740000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 252.7, "quote_volume": 25.0173, "trades": 2, "taker_buy_volume": 252.7, "taker_buy_quote": 25.0173}, {"ts": 1773964800000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 55282.4, "quote_volume": 5477.23392, "trades": 83, "taker_buy_volume": 40501.8, "taker_buy_quote": 4012.50193}, {"ts": 1773964860000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 83923.5, "quote_volume": 8311.24291, "trades": 47, "taker_buy_volume": 25959.7, "taker_buy_quote": 2571.15975}, {"ts": 1773964920000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 26396.7, "quote_volume": 2612.96783, "trades": 46, "taker_buy_volume": 8966.5, "taker_buy_quote": 888.47844}, {"ts": 1773964980000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 68063.9, "quote_volume": 6724.58132, "trades": 73, "taker_buy_volume": 42198.1, "taker_buy_quote": 4169.45716}, {"ts": 1773965040000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 86487.8, "quote_volume": 8538.52567, "trades": 76, "taker_buy_volume": 72737.5, "taker_buy_quote": 7180.53967}, {"ts": 1773965100000, "open": 0.0989, "high": 0.0992, "low": 0.0988, "close": 0.0991, "volume": 255842.6, "quote_volume": 25332.82374, "trades": 239, "taker_buy_volume": 202508.0, "taker_buy_quote": 20050.1951}, {"ts": 1773965160000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 15145.3, "quote_volume": 1503.0263, "trades": 22, "taker_buy_volume": 12642.5, "taker_buy_quote": 1254.74854}, {"ts": 1773965220000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 32760.3, "quote_volume": 3253.07389, "trades": 29, "taker_buy_volume": 8515.5, "taker_buy_quote": 845.58915}, {"ts": 1773965280000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 44276.5, "quote_volume": 4396.15514, "trades": 30, "taker_buy_volume": 10042.6, "taker_buy_quote": 997.23018}, {"ts": 1773965340000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 28753.5, "quote_volume": 2855.22255, "trades": 18, "taker_buy_volume": 359.7, "taker_buy_quote": 35.71821}, {"ts": 1773965400000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 53313.3, "quote_volume": 5298.56395, "trades": 43, "taker_buy_volume": 23389.5, "taker_buy_quote": 2324.68036}, {"ts": 1773965460000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 111011.7, "quote_volume": 11031.23981, "trades": 191, "taker_buy_volume": 41609.8, "taker_buy_quote": 4133.57224}, {"ts": 1773965520000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 13340.1, "quote_volume": 1326.00594, "trades": 15, "taker_buy_volume": 13340.1, "taker_buy_quote": 1326.00594}, {"ts": 1773965580000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965640000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1165.7, "quote_volume": 115.98715, "trades": 8, "taker_buy_volume": 1165.7, "taker_buy_quote": 115.98715}, {"ts": 1773965700000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 54531.7, "quote_volume": 5426.19689, "trades": 40, "taker_buy_volume": 22029.9, "taker_buy_quote": 2192.26779}, {"ts": 1773965760000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 12147.9, "quote_volume": 1206.43656, "trades": 126, "taker_buy_volume": 1236.6, "taker_buy_quote": 122.79438}, {"ts": 1773965820000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 65135.0, "quote_volume": 6474.52079, "trades": 62, "taker_buy_volume": 30109.1, "taker_buy_quote": 2992.94633}, {"ts": 1773965880000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 16334.4, "quote_volume": 1625.2728, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965940000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 5024.2, "quote_volume": 499.15479, "trades": 25, "taker_buy_volume": 2891.7, "taker_buy_quote": 287.23584}, {"ts": 1773966000000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 19961.0, "quote_volume": 1982.1273, "trades": 52, "taker_buy_volume": 16057.3, "taker_buy_quote": 1594.48989}, {"ts": 1773966060000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 21802.2, "quote_volume": 2164.95846, "trades": 121, "taker_buy_volume": 4571.9, "taker_buy_quote": 453.98967}, {"ts": 1773966120000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 91794.3, "quote_volume": 9124.30755, "trades": 54, "taker_buy_volume": 39415.3, "taker_buy_quote": 3917.83495}, {"ts": 1773966180000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 54590.5, "quote_volume": 5426.2957, "trades": 357, "taker_buy_volume": 47089.7, "taker_buy_quote": 4680.71618}, {"ts": 1773966240000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 519.3, "quote_volume": 51.61842, "trades": 6, "taker_buy_volume": 519.3, "taker_buy_quote": 51.61842}, {"ts": 1773966300000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 80950.4, "quote_volume": 8076.85938, "trades": 122, "taker_buy_volume": 49261.9, "taker_buy_quote": 4914.95142}, {"ts": 1773966360000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 3570.3, "quote_volume": 356.31594, "trades": 5, "taker_buy_volume": 3570.3, "taker_buy_quote": 356.31594}, {"ts": 1773966420000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 27006.8, "quote_volume": 2691.1748, "trades": 27, "taker_buy_volume": 19404.8, "taker_buy_quote": 1933.95659}, {"ts": 1773966480000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1028.6, "quote_volume": 102.44856, "trades": 6, "taker_buy_volume": 1028.6, "taker_buy_quote": 102.44856}, {"ts": 1773966540000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 18639.3, "quote_volume": 1858.33821, "trades": 19, "taker_buy_volume": 14783.2, "taker_buy_quote": 1473.88504}, {"ts": 1773966600000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 19006.2, "quote_volume": 1894.92423, "trades": 36, "taker_buy_volume": 468.8, "taker_buy_quote": 46.74545}, {"ts": 1773966660000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966720000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 23139.6, "quote_volume": 2309.51859, "trades": 28, "taker_buy_volume": 23139.6, "taker_buy_quote": 2309.51859}, {"ts": 1773966780000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 17298.0, "quote_volume": 1728.07527, "trades": 20, "taker_buy_volume": 1229.2, "taker_buy_quote": 122.80215}, {"ts": 1773966840000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 16557.3, "quote_volume": 1655.73, "trades": 22, "taker_buy_volume": 16557.3, "taker_buy_quote": 1655.73}, {"ts": 1773966900000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 33839.5, "quote_volume": 3386.81643, "trades": 40, "taker_buy_volume": 20514.7, "taker_buy_quote": 2053.00395}, {"ts": 1773966960000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 60482.9, "quote_volume": 6044.7274, "trades": 63, "taker_buy_volume": 42289.3, "taker_buy_quote": 4226.68203}, {"ts": 1773967020000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 11429.6, "quote_volume": 1142.80383, "trades": 16, "taker_buy_volume": 11429.6, "taker_buy_quote": 1142.80383}, {"ts": 1773967080000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 41988.7, "quote_volume": 4203.06887, "trades": 39, "taker_buy_volume": 16783.2, "taker_buy_quote": 1679.99832}, {"ts": 1773967140000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 22711.7, "quote_volume": 2273.44117, "trades": 14, "taker_buy_volume": 15097.6, "taker_buy_quote": 1511.26976}, {"ts": 1773967200000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 124012.6, "quote_volume": 12413.66126, "trades": 54, "taker_buy_volume": 59401.4, "taker_buy_quote": 5946.08014}, {"ts": 1773967260000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 37621.4, "quote_volume": 3765.90214, "trades": 10, "taker_buy_volume": 15409.9, "taker_buy_quote": 1542.53099}, {"ts": 1773967320000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 9509.6, "quote_volume": 951.90076, "trades": 20, "taker_buy_volume": 2854.4, "taker_buy_quote": 285.72544}, {"ts": 1773967380000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 8294.7, "quote_volume": 829.9695, "trades": 13, "taker_buy_volume": 4995.0, "taker_buy_quote": 499.9995}, {"ts": 1773967440000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967500000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 35581.4, "quote_volume": 3561.69814, "trades": 44, "taker_buy_volume": 12252.9, "taker_buy_quote": 1226.51529}, {"ts": 1773967560000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 3896.4, "quote_volume": 390.04302, "trades": 9, "taker_buy_volume": 133.8, "taker_buy_quote": 13.40676}, {"ts": 1773967620000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 37321.4, "quote_volume": 3735.87214, "trades": 14, "taker_buy_volume": 24695.1, "taker_buy_quote": 2471.97951}, {"ts": 1773967680000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 61172.7, "quote_volume": 6118.57457, "trades": 48, "taker_buy_volume": 48943.5, "taker_buy_quote": 4895.65457}, {"ts": 1773967740000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 9595.3, "quote_volume": 960.34653, "trades": 29, "taker_buy_volume": 3731.4, "taker_buy_quote": 373.37014}, {"ts": 1773967800000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 119537.2, "quote_volume": 11965.67372, "trades": 82, "taker_buy_volume": 13538.5, "taker_buy_quote": 1355.20385}, {"ts": 1773967860000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 29106.2, "quote_volume": 2916.69765, "trades": 46, "taker_buy_volume": 15553.1, "taker_buy_quote": 1558.7905}, {"ts": 1773967920000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 5290.1, "quote_volume": 530.01682, "trades": 31, "taker_buy_volume": 1534.5, "taker_buy_quote": 153.7569}, {"ts": 1773967980000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 44660.7, "quote_volume": 4466.18019, "trades": 25, "taker_buy_volume": 28021.9, "taker_buy_quote": 2802.30019}, {"ts": 1773968040000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 46177.7, "quote_volume": 4622.38777, "trades": 39, "taker_buy_volume": 43148.9, "taker_buy_quote": 4319.20489}, {"ts": 1773968100000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 60529.0, "quote_volume": 6058.9529, "trades": 29, "taker_buy_volume": 42594.7, "taker_buy_quote": 4263.72947}, {"ts": 1773968160000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968220000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 11123.8, "quote_volume": 1114.60476, "trades": 27, "taker_buy_volume": 9803.1, "taker_buy_quote": 982.27062}, {"ts": 1773968280000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 19804.8, "quote_volume": 1985.32799, "trades": 34, "taker_buy_volume": 13184.6, "taker_buy_quote": 1321.98395}, {"ts": 1773968340000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 24816.4, "quote_volume": 2491.56036, "trades": 30, "taker_buy_volume": 3478.8, "taker_buy_quote": 349.27152}, {"ts": 1773968400000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 95872.9, "quote_volume": 9639.63565, "trades": 82, "taker_buy_volume": 86080.5, "taker_buy_quote": 8655.48951}, {"ts": 1773968460000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 6420.1, "quote_volume": 646.50407, "trades": 42, "taker_buy_volume": 4878.4, "taker_buy_quote": 491.25488}, {"ts": 1773968520000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 41523.1, "quote_volume": 4182.75791, "trades": 37, "taker_buy_volume": 30782.0, "taker_buy_quote": 3101.13654}, {"ts": 1773968580000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 34403.6, "quote_volume": 3464.44252, "trades": 35, "taker_buy_volume": 17036.3, "taker_buy_quote": 1715.55541}, {"ts": 1773968640000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1095.5, "quote_volume": 110.2073, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968700000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 52056.5, "quote_volume": 5236.8839, "trades": 46, "taker_buy_volume": 9925.6, "taker_buy_quote": 998.51536}, {"ts": 1773968760000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 5398.6, "quote_volume": 543.09916, "trades": 70, "taker_buy_volume": 505.2, "taker_buy_quote": 50.82312}, {"ts": 1773968820000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 68630.5, "quote_volume": 6908.98859, "trades": 143, "taker_buy_volume": 44531.9, "taker_buy_quote": 4483.13483}, {"ts": 1773968880000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 3924.7, "quote_volume": 395.08011, "trades": 16, "taker_buy_volume": 3157.2, "taker_buy_quote": 317.86961}, {"ts": 1773968940000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 16433.8, "quote_volume": 1654.17288, "trades": 20, "taker_buy_volume": 15928.3, "taker_buy_quote": 1603.31958}, {"ts": 1773969000000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 12715.6, "quote_volume": 1278.88976, "trades": 22, "taker_buy_volume": 704.9, "taker_buy_quote": 70.91294}, {"ts": 1773969060000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 49286.0, "quote_volume": 4950.56755, "trades": 78, "taker_buy_volume": 14374.7, "taker_buy_quote": 1444.30507}, {"ts": 1773969120000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 6865.4, "quote_volume": 689.28616, "trades": 1, "taker_buy_volume": 6865.4, "taker_buy_quote": 689.28616}, {"ts": 1773969180000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 22731.9, "quote_volume": 2282.28276, "trades": 37, "taker_buy_volume": 11748.2, "taker_buy_quote": 1179.51928}, {"ts": 1773969240000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969300000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 53813.4, "quote_volume": 5392.76223, "trades": 87, "taker_buy_volume": 31615.2, "taker_buy_quote": 3167.19203}, {"ts": 1773969360000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 23194.5, "quote_volume": 2319.52782, "trades": 49, "taker_buy_volume": 315.7, "taker_buy_quote": 31.60157}, {"ts": 1773969420000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 3749.8, "quote_volume": 375.35498, "trades": 1, "taker_buy_volume": 3749.8, "taker_buy_quote": 375.35498}, {"ts": 1773969480000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 73625.0, "quote_volume": 7362.1726, "trades": 101, "taker_buy_volume": 43470.4, "taker_buy_quote": 4347.04}, {"ts": 1773969540000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 139820.5, "quote_volume": 13997.13939, "trades": 183, "taker_buy_volume": 118204.2, "taker_buy_quote": 11833.4648}, {"ts": 1773969600000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 27277.0, "quote_volume": 2728.86594, "trades": 47, "taker_buy_volume": 16128.3, "taker_buy_quote": 1614.44283}, {"ts": 1773969660000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 30813.5, "quote_volume": 3072.56133, "trades": 43, "taker_buy_volume": 25663.9, "taker_buy_quote": 2559.00274}, {"ts": 1773969720000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 114757.5, "quote_volume": 11460.85084, "trades": 65, "taker_buy_volume": 73955.5, "taker_buy_quote": 7384.75102}, {"ts": 1773969780000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969840000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 80969.4, "quote_volume": 8080.74612, "trades": 42, "taker_buy_volume": 58513.2, "taker_buy_quote": 5839.61736}, {"ts": 1773969900000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969960000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 47175.5, "quote_volume": 4712.83245, "trades": 34, "taker_buy_volume": 42855.3, "taker_buy_quote": 4281.24447}, {"ts": 1773970020000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970080000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 72998.8, "quote_volume": 7299.52449, "trades": 77, "taker_buy_volume": 49972.6, "taker_buy_quote": 4996.90449}, {"ts": 1773970140000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 185212.6, "quote_volume": 18524.80583, "trades": 134, "taker_buy_volume": 62805.0, "taker_buy_quote": 6281.87139}, {"ts": 1773970200000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 34299.2, "quote_volume": 3435.25467, "trades": 89, "taker_buy_volume": 34299.2, "taker_buy_quote": 3435.25467}, {"ts": 1773970260000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 25502.5, "quote_volume": 2555.8495, "trades": 52, "taker_buy_volume": 19826.7, "taker_buy_quote": 1987.13434}, {"ts": 1773970320000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 815.2, "quote_volume": 81.68304, "trades": 10, "taker_buy_volume": 457.2, "taker_buy_quote": 45.81144}, {"ts": 1773970380000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 61102.2, "quote_volume": 6128.55066, "trades": 36, "taker_buy_volume": 38794.7, "taker_buy_quote": 3891.10841}, {"ts": 1773970440000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 9510.9, "quote_volume": 953.0641, "trades": 35, "taker_buy_volume": 2912.7, "taker_buy_quote": 291.87826}, {"ts": 1773970500000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 26728.6, "quote_volume": 2678.2308, "trades": 55, "taker_buy_volume": 250.8, "taker_buy_quote": 25.15524}, {"ts": 1773970560000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 11714.9, "quote_volume": 1173.97032, "trades": 22, "taker_buy_volume": 11050.9, "taker_buy_quote": 1107.43752}, {"ts": 1773970620000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 38311.5, "quote_volume": 3839.23769, "trades": 28, "taker_buy_volume": 37118.1, "taker_buy_quote": 3719.73212}, {"ts": 1773970680000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 71821.2, "quote_volume": 7215.88792, "trades": 95, "taker_buy_volume": 71184.5, "taker_buy_quote": 7151.90765}, {"ts": 1773970740000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 110371.3, "quote_volume": 11101.23372, "trades": 125, "taker_buy_volume": 89288.9, "taker_buy_quote": 8980.90413}, {"ts": 1773970800000, "open": 0.1007, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 90024.0, "quote_volume": 9062.29981, "trades": 100, "taker_buy_volume": 63226.3, "taker_buy_quote": 6366.33711}, {"ts": 1773970860000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 47995.8, "quote_volume": 4832.71367, "trades": 61, "taker_buy_volume": 23943.0, "taker_buy_quote": 2412.26051}, {"ts": 1773970920000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 41763.8, "quote_volume": 4203.74124, "trades": 33, "taker_buy_volume": 23029.6, "taker_buy_quote": 2319.08072}, {"ts": 1773970980000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 68310.8, "quote_volume": 6880.82549, "trades": 56, "taker_buy_volume": 48726.3, "taker_buy_quote": 4908.98981}, {"ts": 1773971040000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 29037.2, "quote_volume": 2925.49529, "trades": 29, "taker_buy_volume": 14492.5, "taker_buy_quote": 1460.844}, {"ts": 1773971100000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 74238.8, "quote_volume": 7489.80472, "trades": 57, "taker_buy_volume": 44503.7, "taker_buy_quote": 4489.85262}, {"ts": 1773971160000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 55305.1, "quote_volume": 5580.26728, "trades": 232, "taker_buy_volume": 23708.7, "taker_buy_quote": 2392.20783}, {"ts": 1773971220000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 42369.0, "quote_volume": 4267.31102, "trades": 53, "taker_buy_volume": 32470.7, "taker_buy_quote": 3269.84084}, {"ts": 1773971280000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 30634.6, "quote_volume": 3082.03572, "trades": 51, "taker_buy_volume": 17123.1, "taker_buy_quote": 1722.77882}, {"ts": 1773971340000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 15243.6, "quote_volume": 1535.03052, "trades": 19, "taker_buy_volume": 5375.2, "taker_buy_quote": 541.28264}, {"ts": 1773971400000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 33238.4, "quote_volume": 3347.09782, "trades": 35, "taker_buy_volume": 17182.6, "taker_buy_quote": 1730.28782}, {"ts": 1773971460000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971520000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 67.7, "quote_volume": 6.81739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971580000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 59763.2, "quote_volume": 6024.12335, "trades": 47, "taker_buy_volume": 33620.4, "taker_buy_quote": 3388.93632}, {"ts": 1773971640000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 205.5, "quote_volume": 20.7007, "trades": 3, "taker_buy_volume": 68.5, "taker_buy_quote": 6.9048}, {"ts": 1773971700000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 13110.2, "quote_volume": 1320.20314, "trades": 11, "taker_buy_volume": 60.0, "taker_buy_quote": 6.048}, {"ts": 1773971760000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 110103.3, "quote_volume": 11082.15976, "trades": 87, "taker_buy_volume": 67861.1, "taker_buy_quote": 6832.59444}, {"ts": 1773971820000, "open": 0.1006, "high": 0.1006, "low": 0.1002, "close": 0.1003, "volume": 130716.0, "quote_volume": 13106.84631, "trades": 105, "taker_buy_volume": 70383.8, "taker_buy_quote": 7058.93805}, {"ts": 1773971880000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 65891.7, "quote_volume": 6602.33032, "trades": 81, "taker_buy_volume": 22977.7, "taker_buy_quote": 2302.36554}, {"ts": 1773971940000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 119.1, "quote_volume": 11.92191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972000000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 33295.4, "quote_volume": 3333.69759, "trades": 46, "taker_buy_volume": 28527.3, "taker_buy_quote": 2856.35679}, {"ts": 1773972060000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 90161.0, "quote_volume": 9016.25788, "trades": 67, "taker_buy_volume": 60157.7, "taker_buy_quote": 6015.93504}, {"ts": 1773972120000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 21366.0, "quote_volume": 2138.34862, "trades": 37, "taker_buy_volume": 19063.7, "taker_buy_quote": 1908.11862}, {"ts": 1773972180000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 13006.8, "quote_volume": 1301.18, "trades": 7, "taker_buy_volume": 5000.0, "taker_buy_quote": 500.5}, {"ts": 1773972240000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 45428.2, "quote_volume": 4545.7906, "trades": 76, "taker_buy_volume": 24373.9, "taker_buy_quote": 2439.82739}, {"ts": 1773972300000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 40846.6, "quote_volume": 4087.58638, "trades": 77, "taker_buy_volume": 29263.8, "taker_buy_quote": 2929.30638}, {"ts": 1773972360000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 16813.1, "quote_volume": 1683.84589, "trades": 27, "taker_buy_volume": 16813.1, "taker_buy_quote": 1683.84589}, {"ts": 1773972420000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 2484.2, "quote_volume": 248.49711, "trades": 20, "taker_buy_volume": 71.4, "taker_buy_quote": 7.14714}, {"ts": 1773972480000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 20136.6, "quote_volume": 2015.65147, "trades": 30, "taker_buy_volume": 4623.0, "taker_buy_quote": 462.7623}, {"ts": 1773972540000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972600000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 44424.1, "quote_volume": 4442.32833, "trades": 47, "taker_buy_volume": 18277.9, "taker_buy_quote": 1827.79}, {"ts": 1773972660000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972720000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 28699.4, "quote_volume": 2869.94, "trades": 37, "taker_buy_volume": 1566.4, "taker_buy_quote": 156.64}, {"ts": 1773972780000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972840000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 45172.9, "quote_volume": 4517.2763, "trades": 18, "taker_buy_volume": 35975.6, "taker_buy_quote": 3597.56}, {"ts": 1773972900000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 26333.3, "quote_volume": 2631.22886, "trades": 36, "taker_buy_volume": 15833.8, "taker_buy_quote": 1581.79662}, {"ts": 1773972960000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 17706.6, "quote_volume": 1767.11868, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973020000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 9959.0, "quote_volume": 993.91922, "trades": 20, "taker_buy_volume": 2008.2, "taker_buy_quote": 200.42938}, {"ts": 1773973080000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 45805.6, "quote_volume": 4577.64725, "trades": 55, "taker_buy_volume": 13351.7, "taker_buy_quote": 1334.49069}, {"ts": 1773973140000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 1325.4, "quote_volume": 132.56273, "trades": 10, "taker_buy_volume": 227.3, "taker_buy_quote": 22.75273}, {"ts": 1773973200000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 48372.9, "quote_volume": 4837.2307, "trades": 19, "taker_buy_volume": 9098.6, "taker_buy_quote": 909.86}, {"ts": 1773973260000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 28757.0, "quote_volume": 2875.7, "trades": 57, "taker_buy_volume": 1302.7, "taker_buy_quote": 130.27}, {"ts": 1773973320000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 29698.3, "quote_volume": 2967.78147, "trades": 46, "taker_buy_volume": 21520.8, "taker_buy_quote": 2150.84922}, {"ts": 1773973380000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 26428.8, "quote_volume": 2640.23712, "trades": 53, "taker_buy_volume": 1473.5, "taker_buy_quote": 147.20265}, {"ts": 1773973440000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 763.7, "quote_volume": 76.21726, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973500000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 56309.8, "quote_volume": 5615.51144, "trades": 53, "taker_buy_volume": 26266.7, "taker_buy_quote": 2618.89847}, {"ts": 1773973560000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 102.0, "quote_volume": 10.1694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973620000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 74.0, "quote_volume": 7.3778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973680000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 7522.5, "quote_volume": 750.7455, "trades": 11, "taker_buy_volume": 1394.5, "taker_buy_quote": 139.1711}, {"ts": 1773973740000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 14445.3, "quote_volume": 1443.08547, "trades": 12, "taker_buy_volume": 2384.7, "taker_buy_quote": 238.23153}, {"ts": 1773973800000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 52763.9, "quote_volume": 5271.11361, "trades": 193, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973860000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 67292.3, "quote_volume": 6715.77154, "trades": 56, "taker_buy_volume": 18356.7, "taker_buy_quote": 1831.99866}, {"ts": 1773973920000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 60803.2, "quote_volume": 6068.15936, "trades": 75, "taker_buy_volume": 40472.8, "taker_buy_quote": 4039.18544}, {"ts": 1773973980000, "open": 0.0997, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 32941.1, "quote_volume": 3284.80661, "trades": 53, "taker_buy_volume": 26575.1, "taker_buy_quote": 2650.14621}, {"ts": 1773974040000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 6365.9, "quote_volume": 636.06561, "trades": 25, "taker_buy_volume": 4004.0, "taker_buy_quote": 400.1118}, {"ts": 1773974100000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 49938.0, "quote_volume": 4993.76812, "trades": 39, "taker_buy_volume": 13528.5, "taker_buy_quote": 1352.94222}, {"ts": 1773974160000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 47645.3, "quote_volume": 4767.3096, "trades": 43, "taker_buy_volume": 4496.8, "taker_buy_quote": 450.03639}, {"ts": 1773974220000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 33711.1, "quote_volume": 3371.98554, "trades": 31, "taker_buy_volume": 26653.4, "taker_buy_quote": 2666.21554}, {"ts": 1773974280000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 219.2, "quote_volume": 21.92, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974340000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 119559.1, "quote_volume": 11967.86591, "trades": 18, "taker_buy_volume": 119559.1, "taker_buy_quote": 11967.86591}, {"ts": 1773974400000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 17793.9, "quote_volume": 1782.94878, "trades": 30, "taker_buy_volume": 8205.3, "taker_buy_quote": 822.17106}, {"ts": 1773974460000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 49776.9, "quote_volume": 4994.18794, "trades": 65, "taker_buy_volume": 39280.5, "taker_buy_quote": 3941.31839}, {"ts": 1773974520000, "open": 0.1003, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 33239.8, "quote_volume": 3335.79752, "trades": 40, "taker_buy_volume": 28972.6, "taker_buy_quote": 2907.80767}, {"ts": 1773974580000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 78561.7, "quote_volume": 7892.79023, "trades": 136, "taker_buy_volume": 17853.6, "taker_buy_quote": 1794.19874}, {"ts": 1773974640000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 23602.8, "quote_volume": 2372.08178, "trades": 35, "taker_buy_volume": 11121.8, "taker_buy_quote": 1117.7509}, {"ts": 1773974700000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 159393.1, "quote_volume": 16017.14926, "trades": 69, "taker_buy_volume": 37257.4, "taker_buy_quote": 3743.46286}, {"ts": 1773974760000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 29003.1, "quote_volume": 2914.40553, "trades": 60, "taker_buy_volume": 21707.3, "taker_buy_quote": 2181.56315}, {"ts": 1773974820000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 9012.9, "quote_volume": 904.86537, "trades": 17, "taker_buy_volume": 3570.6, "taker_buy_quote": 358.48824}, {"ts": 1773974880000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 8926.4, "quote_volume": 897.0883, "trades": 11, "taker_buy_volume": 731.1, "taker_buy_quote": 73.47555}, {"ts": 1773974940000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 34432.1, "quote_volume": 3463.86926, "trades": 51, "taker_buy_volume": 14151.7, "taker_buy_quote": 1423.66102}, {"ts": 1773975000000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1386.6, "quote_volume": 139.49196, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975060000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 18803.2, "quote_volume": 1891.69553, "trades": 49, "taker_buy_volume": 936.1, "taker_buy_quote": 94.26527}, {"ts": 1773975120000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 3393.0, "quote_volume": 341.31257, "trades": 15, "taker_buy_volume": 2262.4, "taker_buy_quote": 227.59744}, {"ts": 1773975180000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 35251.9, "quote_volume": 3546.34114, "trades": 20, "taker_buy_volume": 23631.2, "taker_buy_quote": 2377.29872}, {"ts": 1773975240000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 15471.3, "quote_volume": 1556.41278, "trades": 34, "taker_buy_volume": 11749.8, "taker_buy_quote": 1182.02988}, {"ts": 1773975300000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 1856.5, "quote_volume": 186.8117, "trades": 6, "taker_buy_volume": 478.0, "taker_buy_quote": 48.1346}, {"ts": 1773975360000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1318.9, "quote_volume": 132.68134, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975420000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 33329.0, "quote_volume": 3353.40632, "trades": 46, "taker_buy_volume": 26929.0, "taker_buy_quote": 2709.56632}, {"ts": 1773975480000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 16506.5, "quote_volume": 1660.5539, "trades": 16, "taker_buy_volume": 7237.7, "taker_buy_quote": 728.11262}, {"ts": 1773975540000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 2191.7, "quote_volume": 220.48502, "trades": 8, "taker_buy_volume": 1688.7, "taker_buy_quote": 169.88322}, {"ts": 1773975600000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 22952.1, "quote_volume": 2306.84644, "trades": 58, "taker_buy_volume": 994.0, "taker_buy_quote": 99.9964}, {"ts": 1773975660000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 7128.0, "quote_volume": 716.51228, "trades": 9, "taker_buy_volume": 1482.8, "taker_buy_quote": 149.16968}, {"ts": 1773975720000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 16047.3, "quote_volume": 1612.24524, "trades": 23, "taker_buy_volume": 10374.8, "taker_buy_quote": 1042.6674}, {"ts": 1773975780000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 2865.3, "quote_volume": 288.21016, "trades": 24, "taker_buy_volume": 2732.0, "taker_buy_quote": 274.81351}, {"ts": 1773975840000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 748.3, "quote_volume": 75.19495, "trades": 13, "taker_buy_volume": 172.5, "taker_buy_quote": 17.33625}, {"ts": 1773975900000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 4007.8, "quote_volume": 402.7839, "trades": 24, "taker_buy_volume": 3430.8, "taker_buy_quote": 344.7954}, {"ts": 1773975960000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 29336.3, "quote_volume": 2948.44511, "trades": 38, "taker_buy_volume": 27550.1, "taker_buy_quote": 2768.93201}, {"ts": 1773976020000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 15743.3, "quote_volume": 1583.77598, "trades": 34, "taker_buy_volume": 14632.9, "taker_buy_quote": 1472.06974}, {"ts": 1773976080000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 733.4, "quote_volume": 73.76618, "trades": 4, "taker_buy_volume": 594.8, "taker_buy_quote": 59.83688}, {"ts": 1773976140000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 409.8, "quote_volume": 41.22588, "trades": 3, "taker_buy_volume": 409.8, "taker_buy_quote": 41.22588}, {"ts": 1773976200000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 17740.2, "quote_volume": 1784.66412, "trades": 23, "taker_buy_volume": 5284.1, "taker_buy_quote": 531.58046}, {"ts": 1773976260000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 3758.0, "quote_volume": 378.0548, "trades": 2, "taker_buy_volume": 3758.0, "taker_buy_quote": 378.0548}, {"ts": 1773976320000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 2584.4, "quote_volume": 259.99064, "trades": 1, "taker_buy_volume": 2584.4, "taker_buy_quote": 259.99064}, {"ts": 1773976380000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 8467.5, "quote_volume": 851.57206, "trades": 15, "taker_buy_volume": 5883.1, "taker_buy_quote": 591.83986}, {"ts": 1773976440000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 179.1, "quote_volume": 17.99955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976500000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 12969.9, "quote_volume": 1303.47495, "trades": 16, "taker_buy_volume": 5975.2, "taker_buy_quote": 600.5076}, {"ts": 1773976560000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 26890.0, "quote_volume": 2702.4358, "trades": 21, "taker_buy_volume": 15455.7, "taker_buy_quote": 1553.29785}, {"ts": 1773976620000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 2483.9, "quote_volume": 249.38356, "trades": 11, "taker_buy_volume": 1424.2, "taker_buy_quote": 142.98968}, {"ts": 1773976680000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 8362.9, "quote_volume": 840.18341, "trades": 13, "taker_buy_volume": 7855.5, "taker_buy_quote": 789.24045}, {"ts": 1773976740000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 42583.6, "quote_volume": 4283.0791, "trades": 65, "taker_buy_volume": 13670.4, "taker_buy_quote": 1374.42409}, {"ts": 1773976800000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 45513.9, "quote_volume": 4580.55627, "trades": 43, "taker_buy_volume": 33615.5, "taker_buy_quote": 3383.57723}, {"ts": 1773976860000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 2133.7, "quote_volume": 214.48738, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976920000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 19531.6, "quote_volume": 1962.9258, "trades": 24, "taker_buy_volume": 11130.3, "taker_buy_quote": 1118.59515}, {"ts": 1773976980000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 561.1, "quote_volume": 56.39055, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977040000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 22075.9, "quote_volume": 2219.12546, "trades": 48, "taker_buy_volume": 16726.4, "taker_buy_quote": 1681.50071}, {"ts": 1773977100000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 18295.7, "quote_volume": 1840.54742, "trades": 16, "taker_buy_volume": 18295.7, "taker_buy_quote": 1840.54742}, {"ts": 1773977160000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 70833.2, "quote_volume": 7118.7294, "trades": 24, "taker_buy_volume": 8870.8, "taker_buy_quote": 891.5154}, {"ts": 1773977220000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 120657.8, "quote_volume": 12114.05058, "trades": 60, "taker_buy_volume": 74.6, "taker_buy_quote": 7.4973}, {"ts": 1773977280000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 21649.0, "quote_volume": 2173.5596, "trades": 18, "taker_buy_volume": 13727.8, "taker_buy_quote": 1378.27112}, {"ts": 1773977340000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 22760.2, "quote_volume": 2287.42498, "trades": 41, "taker_buy_volume": 1843.9, "taker_buy_quote": 185.34938}, {"ts": 1773977400000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 29178.7, "quote_volume": 2935.26164, "trades": 68, "taker_buy_volume": 14446.9, "taker_buy_quote": 1453.38227}, {"ts": 1773977460000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 17349.4, "quote_volume": 1743.66549, "trades": 24, "taker_buy_volume": 507.9, "taker_buy_quote": 51.09474}, {"ts": 1773977520000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 3641.9, "quote_volume": 366.07122, "trades": 36, "taker_buy_volume": 602.7, "taker_buy_quote": 60.63162}, {"ts": 1773977580000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 337.1, "quote_volume": 33.8666, "trades": 4, "taker_buy_volume": 217.6, "taker_buy_quote": 21.8688}, {"ts": 1773977640000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 3746.5, "quote_volume": 376.26597, "trades": 14, "taker_buy_volume": 1173.7, "taker_buy_quote": 117.95685}, {"ts": 1773977700000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 35801.1, "quote_volume": 3590.635, "trades": 55, "taker_buy_volume": 23889.1, "taker_buy_quote": 2396.06179}, {"ts": 1773977760000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 1914.8, "quote_volume": 191.86296, "trades": 9, "taker_buy_volume": 1914.8, "taker_buy_quote": 191.86296}, {"ts": 1773977820000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 20750.2, "quote_volume": 2077.09502, "trades": 24, "taker_buy_volume": 19086.7, "taker_buy_quote": 1910.57867}, {"ts": 1773977880000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 928.2, "quote_volume": 92.91282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977940000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 74.9, "quote_volume": 7.50498, "trades": 2, "taker_buy_volume": 74.9, "taker_buy_quote": 7.50498}, {"ts": 1773978000000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 30153.7, "quote_volume": 3021.39462, "trades": 17, "taker_buy_volume": 30092.5, "taker_buy_quote": 3015.2685}, {"ts": 1773978060000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 41604.6, "quote_volume": 4165.61837, "trades": 93, "taker_buy_volume": 31168.2, "taker_buy_quote": 3119.93682}, {"ts": 1773978120000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 3306.7, "quote_volume": 331.00067, "trades": 34, "taker_buy_volume": 3306.7, "taker_buy_quote": 331.00067}, {"ts": 1773978180000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1478.6, "quote_volume": 148.00786, "trades": 17, "taker_buy_volume": 362.5, "taker_buy_quote": 36.28625}, {"ts": 1773978240000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 18606.4, "quote_volume": 1862.50064, "trades": 15, "taker_buy_volume": 3367.5, "taker_buy_quote": 337.08675}, {"ts": 1773978300000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 53165.5, "quote_volume": 5317.84106, "trades": 25, "taker_buy_volume": 31717.7, "taker_buy_quote": 3173.09471}, {"ts": 1773978360000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 74299.0, "quote_volume": 7429.9242, "trades": 13, "taker_buy_volume": 62563.8, "taker_buy_quote": 6256.4042}, {"ts": 1773978420000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 143311.0, "quote_volume": 14333.51498, "trades": 117, "taker_buy_volume": 32435.1, "taker_buy_quote": 3245.88174}, {"ts": 1773978480000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 30060.7, "quote_volume": 3008.87939, "trades": 59, "taker_buy_volume": 24106.5, "taker_buy_quote": 2413.07116}, {"ts": 1773978540000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 24842.4, "quote_volume": 2484.2514, "trades": 87, "taker_buy_volume": 23513.0, "taker_buy_quote": 2351.3114}, {"ts": 1773978600000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 249430.5, "quote_volume": 24955.98951, "trades": 194, "taker_buy_volume": 175211.9, "taker_buy_quote": 17533.48627}, {"ts": 1773978660000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 102379.8, "quote_volume": 10248.21798, "trades": 129, "taker_buy_volume": 58008.9, "taker_buy_quote": 5806.69089}, {"ts": 1773978720000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 7614.3, "quote_volume": 762.19143, "trades": 37, "taker_buy_volume": 2408.9, "taker_buy_quote": 241.13089}, {"ts": 1773978780000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978840000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 4419.1, "quote_volume": 442.79382, "trades": 10, "taker_buy_volume": 3392.6, "taker_buy_quote": 339.93852}, {"ts": 1773978900000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 23868.0, "quote_volume": 2390.80869, "trades": 46, "taker_buy_volume": 12826.3, "taker_buy_quote": 1285.33707}, {"ts": 1773978960000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 51024.2, "quote_volume": 5117.92686, "trades": 26, "taker_buy_volume": 15121.8, "taker_buy_quote": 1516.91614}, {"ts": 1773979020000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 74.8, "quote_volume": 7.50244, "trades": 1, "taker_buy_volume": 74.8, "taker_buy_quote": 7.50244}, {"ts": 1773979080000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 92.0, "quote_volume": 9.2184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979140000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 3945.6, "quote_volume": 395.74368, "trades": 25, "taker_buy_volume": 2226.7, "taker_buy_quote": 223.33801}, {"ts": 1773979200000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 114056.4, "quote_volume": 11428.04786, "trades": 71, "taker_buy_volume": 47152.7, "taker_buy_quote": 4724.70054}, {"ts": 1773979260000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 250559.3, "quote_volume": 25099.53137, "trades": 55, "taker_buy_volume": 157.5, "taker_buy_quote": 15.76575}, {"ts": 1773979320000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 69024.0, "quote_volume": 6909.31761, "trades": 37, "taker_buy_volume": 152.1, "taker_buy_quote": 15.24042}, {"ts": 1773979380000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 44419.3, "quote_volume": 4450.76857, "trades": 105, "taker_buy_volume": 43966.4, "taker_buy_quote": 4405.43328}, {"ts": 1773979440000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 42276.3, "quote_volume": 4232.53979, "trades": 108, "taker_buy_volume": 27678.2, "taker_buy_quote": 2771.26998}, {"ts": 1773979500000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 16230.3, "quote_volume": 1627.95813, "trades": 101, "taker_buy_volume": 15491.9, "taker_buy_quote": 1553.89661}, {"ts": 1773979560000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 30435.4, "quote_volume": 3055.66117, "trades": 228, "taker_buy_volume": 24795.8, "taker_buy_quote": 2489.49832}, {"ts": 1773979620000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 15446.6, "quote_volume": 1553.03772, "trades": 107, "taker_buy_volume": 14848.0, "taker_buy_quote": 1492.95275}, {"ts": 1773979680000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 30174.4, "quote_volume": 3036.0911, "trades": 101, "taker_buy_volume": 19933.7, "taker_buy_quote": 2005.87668}, {"ts": 1773979740000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 12382.8, "quote_volume": 1245.70968, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979800000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 62823.8, "quote_volume": 6322.88485, "trades": 54, "taker_buy_volume": 52838.5, "taker_buy_quote": 5318.36367}, {"ts": 1773979860000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 775.5, "quote_volume": 78.05406, "trades": 7, "taker_buy_volume": 387.6, "taker_buy_quote": 39.03132}, {"ts": 1773979920000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 140627.2, "quote_volume": 14161.32169, "trades": 21, "taker_buy_volume": 134289.2, "taker_buy_quote": 13523.12104}, {"ts": 1773979980000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 13783.8, "quote_volume": 1389.43165, "trades": 43, "taker_buy_volume": 13783.8, "taker_buy_quote": 1389.43165}, {"ts": 1773980040000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 29388.1, "quote_volume": 2965.42259, "trades": 39, "taker_buy_volume": 23659.0, "taker_buy_quote": 2387.36778}, {"ts": 1773980100000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 37444.8, "quote_volume": 3774.43584, "trades": 77, "taker_buy_volume": 8689.1, "taker_buy_quote": 875.86128}, {"ts": 1773980160000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 12654.5, "quote_volume": 1275.5736, "trades": 44, "taker_buy_volume": 10276.1, "taker_buy_quote": 1035.83088}, {"ts": 1773980220000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 6076.0, "quote_volume": 612.45056, "trades": 6, "taker_buy_volume": 5973.6, "taker_buy_quote": 602.13888}, {"ts": 1773980280000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 22949.1, "quote_volume": 2311.05373, "trades": 16, "taker_buy_volume": 793.6, "taker_buy_quote": 79.99488}, {"ts": 1773980340000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 9510.8, "quote_volume": 957.73756, "trades": 64, "taker_buy_volume": 355.9, "taker_buy_quote": 35.83913}, {"ts": 1773980400000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 849.1, "quote_volume": 85.50437, "trades": 8, "taker_buy_volume": 635.7, "taker_buy_quote": 64.01499}, {"ts": 1773980460000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 34463.5, "quote_volume": 3470.4649, "trades": 16, "taker_buy_volume": 22294.0, "taker_buy_quote": 2245.0058}, {"ts": 1773980520000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 15287.1, "quote_volume": 1537.88226, "trades": 26, "taker_buy_volume": 5695.9, "taker_buy_quote": 573.00754}, {"ts": 1773980580000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 1669.6, "quote_volume": 167.8782, "trades": 14, "taker_buy_volume": 834.0, "taker_buy_quote": 83.9004}, {"ts": 1773980640000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 21632.0, "quote_volume": 2176.56764, "trades": 41, "taker_buy_volume": 9661.3, "taker_buy_quote": 972.35191}, {"ts": 1773980700000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 2496.5, "quote_volume": 251.40461, "trades": 2, "taker_buy_volume": 70.6, "taker_buy_quote": 7.11648}, {"ts": 1773980760000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 31098.7, "quote_volume": 3134.74195, "trades": 25, "taker_buy_volume": 28924.7, "taker_buy_quote": 2915.60976}, {"ts": 1773980820000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 4213.6, "quote_volume": 424.73088, "trades": 10, "taker_buy_volume": 4213.6, "taker_buy_quote": 424.73088}, {"ts": 1773980880000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 41009.2, "quote_volume": 4133.64271, "trades": 18, "taker_buy_volume": 9908.9, "taker_buy_quote": 998.81712}, {"ts": 1773980940000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 31364.3, "quote_volume": 3161.52144, "trades": 24, "taker_buy_volume": 21467.1, "taker_buy_quote": 2163.88368}, {"ts": 1773981000000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 2411.1, "quote_volume": 242.94893, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981060000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 24814.6, "quote_volume": 2496.45965, "trades": 55, "taker_buy_volume": 10705.3, "taker_buy_quote": 1078.02371}, {"ts": 1773981120000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 24405.6, "quote_volume": 2449.43717, "trades": 36, "taker_buy_volume": 1396.2, "taker_buy_quote": 140.09609}, {"ts": 1773981180000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 40229.0, "quote_volume": 4033.27176, "trades": 47, "taker_buy_volume": 37189.2, "taker_buy_quote": 3728.60735}, {"ts": 1773981240000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 27628.0, "quote_volume": 2770.98924, "trades": 40, "taker_buy_volume": 12245.6, "taker_buy_quote": 1228.15257}, {"ts": 1773981300000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 90034.8, "quote_volume": 9021.48696, "trades": 45, "taker_buy_volume": 25750.1, "taker_buy_quote": 2580.16002}, {"ts": 1773981360000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 32084.0, "quote_volume": 3212.78577, "trades": 25, "taker_buy_volume": 18622.9, "taker_buy_quote": 1865.04935}, {"ts": 1773981420000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 21479.4, "quote_volume": 2150.08099, "trades": 75, "taker_buy_volume": 9422.4, "taker_buy_quote": 943.18224}, {"ts": 1773981480000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 37430.1, "quote_volume": 3743.5535, "trades": 46, "taker_buy_volume": 5177.5, "taker_buy_quote": 518.26775}, {"ts": 1773981540000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 87406.9, "quote_volume": 8754.44817, "trades": 60, "taker_buy_volume": 76731.9, "taker_buy_quote": 7685.90769}, {"ts": 1773981600000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 4004.3, "quote_volume": 400.35329, "trades": 45, "taker_buy_volume": 1624.8, "taker_buy_quote": 162.50643}, {"ts": 1773981660000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 21518.0, "quote_volume": 2149.90024, "trades": 32, "taker_buy_volume": 3380.4, "taker_buy_quote": 337.96674}, {"ts": 1773981720000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 35766.5, "quote_volume": 3572.9977, "trades": 148, "taker_buy_volume": 34394.3, "taker_buy_quote": 3435.99057}, {"ts": 1773981780000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 9923.6, "quote_volume": 991.10861, "trades": 35, "taker_buy_volume": 1301.1, "taker_buy_quote": 130.02928}, {"ts": 1773981840000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 99920.0, "quote_volume": 9973.92283, "trades": 53, "taker_buy_volume": 9773.5, "taker_buy_quote": 976.39712}, {"ts": 1773981900000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 61368.9, "quote_volume": 6124.73391, "trades": 41, "taker_buy_volume": 46841.6, "taker_buy_quote": 4674.90937}, {"ts": 1773981960000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 2156.2, "quote_volume": 215.30198, "trades": 19, "taker_buy_volume": 1132.2, "taker_buy_quote": 113.10678}, {"ts": 1773982020000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 1820.7, "quote_volume": 181.79694, "trades": 20, "taker_buy_volume": 910.8, "taker_buy_quote": 90.98892}, {"ts": 1773982080000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 77992.3, "quote_volume": 7797.9957, "trades": 178, "taker_buy_volume": 67790.0, "taker_buy_quote": 6777.8547}, {"ts": 1773982140000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 77540.7, "quote_volume": 7759.21434, "trades": 42, "taker_buy_volume": 28436.1, "taker_buy_quote": 2846.4645}, {"ts": 1773982200000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 3307.5, "quote_volume": 331.0914, "trades": 34, "taker_buy_volume": 1154.3, "taker_buy_quote": 115.57774}, {"ts": 1773982260000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 52113.6, "quote_volume": 5216.57136, "trades": 178, "taker_buy_volume": 26213.5, "taker_buy_quote": 2623.97135}, {"ts": 1773982320000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 9286.1, "quote_volume": 930.46722, "trades": 14, "taker_buy_volume": 9018.2, "taker_buy_quote": 903.62364}, {"ts": 1773982380000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 40121.3, "quote_volume": 4020.36083, "trades": 30, "taker_buy_volume": 20051.4, "taker_buy_quote": 2009.35685}, {"ts": 1773982440000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 30938.1, "quote_volume": 3101.88759, "trades": 45, "taker_buy_volume": 28782.3, "taker_buy_quote": 2885.86519}, {"ts": 1773982500000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 84004.1, "quote_volume": 8448.7026, "trades": 63, "taker_buy_volume": 50631.8, "taker_buy_quote": 5091.70509}, {"ts": 1773982560000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 33421.0, "quote_volume": 3366.87802, "trades": 38, "taker_buy_volume": 12777.3, "taker_buy_quote": 1287.90574}, {"ts": 1773982620000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 33460.5, "quote_volume": 3372.8184, "trades": 49, "taker_buy_volume": 5937.8, "taker_buy_quote": 598.53024}, {"ts": 1773982680000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 157869.7, "quote_volume": 15928.11367, "trades": 56, "taker_buy_volume": 148671.1, "taker_buy_quote": 14999.98445}, {"ts": 1773982740000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 176273.7, "quote_volume": 17798.06366, "trades": 266, "taker_buy_volume": 143478.3, "taker_buy_quote": 14488.37333}, {"ts": 1773982800000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 110233.4, "quote_volume": 11121.6125, "trades": 65, "taker_buy_volume": 19146.6, "taker_buy_quote": 1931.65183}, {"ts": 1773982860000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 14996.1, "quote_volume": 1513.10649, "trades": 37, "taker_buy_volume": 2963.0, "taker_buy_quote": 298.9667}, {"ts": 1773982920000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982980000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 149513.4, "quote_volume": 15097.65388, "trades": 254, "taker_buy_volume": 79152.3, "taker_buy_quote": 7991.57724}, {"ts": 1773983040000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 13164.1, "quote_volume": 1329.35862, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983100000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 13205.6, "quote_volume": 1330.99713, "trades": 30, "taker_buy_volume": 49.6, "taker_buy_quote": 4.99968}, {"ts": 1773983160000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 93400.4, "quote_volume": 9413.12605, "trades": 54, "taker_buy_volume": 63876.9, "taker_buy_quote": 6438.14357}, {"ts": 1773983220000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 19823.4, "quote_volume": 1998.19872, "trades": 18, "taker_buy_volume": 504.1, "taker_buy_quote": 50.81328}, {"ts": 1773983280000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 14097.7, "quote_volume": 1422.43912, "trades": 26, "taker_buy_volume": 2726.2, "taker_buy_quote": 275.07358}, {"ts": 1773983340000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983400000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 39041.5, "quote_volume": 3941.26313, "trades": 88, "taker_buy_volume": 17491.2, "taker_buy_quote": 1765.62478}, {"ts": 1773983460000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 33852.4, "quote_volume": 3415.70716, "trades": 124, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983520000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 24467.0, "quote_volume": 2470.08268, "trades": 87, "taker_buy_volume": 10127.9, "taker_buy_quote": 1022.9179}, {"ts": 1773983580000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 137759.4, "quote_volume": 13915.48548, "trades": 194, "taker_buy_volume": 104770.2, "taker_buy_quote": 10583.57628}, {"ts": 1773983640000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 13379.1, "quote_volume": 1351.2776, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983700000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 9625.6, "quote_volume": 972.1856, "trades": 5, "taker_buy_volume": 3780.4, "taker_buy_quote": 381.8204}, {"ts": 1773983760000, "open": 0.1011, "high": 0.1017, "low": 0.1011, "close": 0.1016, "volume": 422127.9, "quote_volume": 42859.84395, "trades": 466, "taker_buy_volume": 191144.7, "taker_buy_quote": 19400.49643}, {"ts": 1773983820000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 98108.2, "quote_volume": 9961.7884, "trades": 49, "taker_buy_volume": 47435.8, "taker_buy_quote": 4817.5154}, {"ts": 1773983880000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 6204.3, "quote_volume": 629.72091, "trades": 56, "taker_buy_volume": 455.1, "taker_buy_quote": 46.19265}, {"ts": 1773983940000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 8715.0, "quote_volume": 884.5725, "trades": 5, "taker_buy_volume": 8715.0, "taker_buy_quote": 884.5725}, {"ts": 1773984000000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1012, "volume": 95426.1, "quote_volume": 9664.89408, "trades": 99, "taker_buy_volume": 48070.6, "taker_buy_quote": 4867.59109}, {"ts": 1773984060000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 2508.0, "quote_volume": 253.5588, "trades": 21, "taker_buy_volume": 674.0, "taker_buy_quote": 68.1414}, {"ts": 1773984120000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 2419.0, "quote_volume": 244.319, "trades": 13, "taker_buy_volume": 1183.1, "taker_buy_quote": 119.4931}, {"ts": 1773984180000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 4996.5, "quote_volume": 504.62668, "trades": 25, "taker_buy_volume": 3315.2, "taker_buy_quote": 334.90939}, {"ts": 1773984240000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984300000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 36487.5, "quote_volume": 3685.2375, "trades": 90, "taker_buy_volume": 19190.6, "taker_buy_quote": 1938.2506}, {"ts": 1773984360000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 37526.0, "quote_volume": 3790.126, "trades": 31, "taker_buy_volume": 28393.6, "taker_buy_quote": 2867.7536}, {"ts": 1773984420000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 38437.1, "quote_volume": 3885.99081, "trades": 78, "taker_buy_volume": 17291.5, "taker_buy_quote": 1748.17065}, {"ts": 1773984480000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 64929.9, "quote_volume": 6551.41278, "trades": 63, "taker_buy_volume": 34697.3, "taker_buy_quote": 3500.04852}, {"ts": 1773984540000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 78482.8, "quote_volume": 7919.14539, "trades": 114, "taker_buy_volume": 71665.7, "taker_buy_quote": 7231.3}, {"ts": 1773984600000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 46611.4, "quote_volume": 4703.08783, "trades": 159, "taker_buy_volume": 30112.5, "taker_buy_quote": 3038.9586}, {"ts": 1773984660000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 61595.1, "quote_volume": 6214.34793, "trades": 214, "taker_buy_volume": 37873.7, "taker_buy_quote": 3821.69619}, {"ts": 1773984720000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 105484.6, "quote_volume": 10617.1083, "trades": 111, "taker_buy_volume": 45986.8, "taker_buy_quote": 4627.5347}, {"ts": 1773984780000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 88634.9, "quote_volume": 8931.43533, "trades": 96, "taker_buy_volume": 42507.0, "taker_buy_quote": 4283.62385}, {"ts": 1773984840000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 137677.2, "quote_volume": 13902.1541, "trades": 186, "taker_buy_volume": 76291.8, "taker_buy_quote": 7703.47304}, {"ts": 1773984900000, "open": 0.101, "high": 0.1012, "low": 0.1009, "close": 0.1012, "volume": 65911.3, "quote_volume": 6660.22784, "trades": 69, "taker_buy_volume": 50606.4, "taker_buy_quote": 5115.42315}, {"ts": 1773984960000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 40272.1, "quote_volume": 4078.83684, "trades": 236, "taker_buy_volume": 30188.7, "taker_buy_quote": 3057.4086}, {"ts": 1773985020000, "open": 0.1014, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 75881.1, "quote_volume": 7700.45456, "trades": 121, "taker_buy_volume": 31125.2, "taker_buy_quote": 3160.03621}, {"ts": 1773985080000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 38586.9, "quote_volume": 3916.57035, "trades": 19, "taker_buy_volume": 21542.8, "taker_buy_quote": 2186.5942}, {"ts": 1773985140000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 64282.5, "quote_volume": 6531.102, "trades": 44, "taker_buy_volume": 27591.7, "taker_buy_quote": 2803.31672}, {"ts": 1773985200000, "open": 0.1016, "high": 0.1016, "low": 0.1011, "close": 0.1012, "volume": 103387.0, "quote_volume": 10465.76297, "trades": 91, "taker_buy_volume": 36092.8, "taker_buy_quote": 3649.4397}, {"ts": 1773985260000, "open": 0.1012, "high": 0.1016, "low": 0.1012, "close": 0.1016, "volume": 125749.9, "quote_volume": 12754.90634, "trades": 85, "taker_buy_volume": 110544.1, "taker_buy_quote": 11211.51764}, {"ts": 1773985320000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 62776.9, "quote_volume": 6374.70684, "trades": 49, "taker_buy_volume": 25089.4, "taker_buy_quote": 2549.41823}, {"ts": 1773985380000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1018, "volume": 91809.0, "quote_volume": 9343.48256, "trades": 55, "taker_buy_volume": 51119.7, "taker_buy_quote": 5201.31182}, {"ts": 1773985440000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 7393.5, "quote_volume": 752.6341, "trades": 8, "taker_buy_volume": 7151.5, "taker_buy_quote": 728.0227}, {"ts": 1773985500000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 14357.1, "quote_volume": 1461.55278, "trades": 24, "taker_buy_volume": 4383.4, "taker_buy_quote": 446.23012}, {"ts": 1773985560000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 3403.5, "quote_volume": 346.13595, "trades": 19, "taker_buy_volume": 1231.6, "taker_buy_quote": 125.25372}, {"ts": 1773985620000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 11674.5, "quote_volume": 1187.29665, "trades": 15, "taker_buy_volume": 874.4, "taker_buy_quote": 88.92648}, {"ts": 1773985680000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 94772.3, "quote_volume": 9647.82014, "trades": 64, "taker_buy_volume": 75943.7, "taker_buy_quote": 7731.06866}, {"ts": 1773985740000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 4017.1, "quote_volume": 408.92598, "trades": 16, "taker_buy_volume": 1229.6, "taker_buy_quote": 125.17328}, {"ts": 1773985800000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 15772.4, "quote_volume": 1605.63032, "trades": 10, "taker_buy_volume": 15772.4, "taker_buy_quote": 1605.63032}, {"ts": 1773985860000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 19246.9, "quote_volume": 1957.77455, "trades": 58, "taker_buy_volume": 2148.3, "taker_buy_quote": 218.55213}, {"ts": 1773985920000, "open": 0.1017, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 15046.9, "quote_volume": 1530.27893, "trades": 24, "taker_buy_volume": 1463.4, "taker_buy_quote": 148.85012}, {"ts": 1773985980000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 3928.6, "quote_volume": 399.18715, "trades": 49, "taker_buy_volume": 413.9, "taker_buy_quote": 42.09363}, {"ts": 1773986040000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 23359.3, "quote_volume": 2375.67029, "trades": 26, "taker_buy_volume": 23064.8, "taker_buy_quote": 2345.71964}, {"ts": 1773986100000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 37505.7, "quote_volume": 3814.82133, "trades": 36, "taker_buy_volume": 5814.1, "taker_buy_quote": 591.78561}, {"ts": 1773986160000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 3530.9, "quote_volume": 358.73944, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986220000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 14240.7, "quote_volume": 1445.68521, "trades": 95, "taker_buy_volume": 412.6, "taker_buy_quote": 41.96142}, {"ts": 1773986280000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 1066.0, "quote_volume": 108.14166, "trades": 3, "taker_buy_volume": 492.6, "taker_buy_quote": 49.9989}, {"ts": 1773986340000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 21934.9, "quote_volume": 2224.19886, "trades": 57, "taker_buy_volume": 6274.9, "taker_buy_quote": 636.27486}, {"ts": 1773986400000, "open": 0.1015, "high": 0.1015, "low": 0.101, "close": 0.101, "volume": 25137.8, "quote_volume": 2542.90924, "trades": 92, "taker_buy_volume": 9399.9, "taker_buy_quote": 950.86717}, {"ts": 1773986460000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 46784.5, "quote_volume": 4724.94736, "trades": 78, "taker_buy_volume": 18144.7, "taker_buy_quote": 1832.66241}, {"ts": 1773986520000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 14425.1, "quote_volume": 1457.52349, "trades": 29, "taker_buy_volume": 7949.7, "taker_buy_quote": 803.55533}, {"ts": 1773986580000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 16357.1, "quote_volume": 1652.10535, "trades": 24, "taker_buy_volume": 14843.7, "taker_buy_quote": 1499.29854}, {"ts": 1773986640000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 27289.7, "quote_volume": 2758.74744, "trades": 33, "taker_buy_volume": 13553.7, "taker_buy_quote": 1370.3186}, {"ts": 1773986700000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 57284.2, "quote_volume": 5780.0866, "trades": 60, "taker_buy_volume": 31146.2, "taker_buy_quote": 3142.7686}, {"ts": 1773986760000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 6348.7, "quote_volume": 641.19334, "trades": 12, "taker_buy_volume": 5200.4, "taker_buy_quote": 525.2404}, {"ts": 1773986820000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 594.0, "quote_volume": 59.96389, "trades": 15, "taker_buy_volume": 292.9, "taker_buy_quote": 29.5829}, {"ts": 1773986880000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 8281.2, "quote_volume": 836.36271, "trades": 35, "taker_buy_volume": 4533.9, "taker_buy_quote": 457.9239}, {"ts": 1773986940000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 1761.1, "quote_volume": 177.80039, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987000000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 66.6, "quote_volume": 6.71994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987060000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 18385.4, "quote_volume": 1853.38336, "trades": 45, "taker_buy_volume": 118.3, "taker_buy_quote": 11.92464}, {"ts": 1773987120000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 60437.5, "quote_volume": 6095.85021, "trades": 41, "taker_buy_volume": 57722.3, "taker_buy_quote": 5821.89683}, {"ts": 1773987180000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987240000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 2359.5, "quote_volume": 238.07355, "trades": 7, "taker_buy_volume": 966.7, "taker_buy_quote": 97.54003}, {"ts": 1773987300000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 21245.1, "quote_volume": 2143.85399, "trades": 17, "taker_buy_volume": 11653.2, "taker_buy_quote": 1176.03128}, {"ts": 1773987360000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 39579.3, "quote_volume": 3986.60003, "trades": 36, "taker_buy_volume": 9067.2, "taker_buy_quote": 913.06704}, {"ts": 1773987420000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 1115.2, "quote_volume": 112.35191, "trades": 7, "taker_buy_volume": 963.0, "taker_buy_quote": 97.02537}, {"ts": 1773987480000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 22967.2, "quote_volume": 2312.73114, "trades": 21, "taker_buy_volume": 18641.4, "taker_buy_quote": 1877.21595}, {"ts": 1773987540000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 7394.8, "quote_volume": 744.10732, "trades": 13, "taker_buy_volume": 1752.2, "taker_buy_quote": 176.44654}, {"ts": 1773987600000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 33716.3, "quote_volume": 3387.06773, "trades": 47, "taker_buy_volume": 14678.9, "taker_buy_quote": 1475.22945}, {"ts": 1773987660000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 11825.9, "quote_volume": 1187.34911, "trades": 16, "taker_buy_volume": 999.9, "taker_buy_quote": 100.41871}, {"ts": 1773987720000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987780000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 15961.7, "quote_volume": 1602.55468, "trades": 11, "taker_buy_volume": 6496.1, "taker_buy_quote": 652.20844}, {"ts": 1773987840000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 20403.3, "quote_volume": 2050.34289, "trades": 33, "taker_buy_volume": 11539.3, "taker_buy_quote": 1160.19765}, {"ts": 1773987900000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 2330.7, "quote_volume": 234.00228, "trades": 7, "taker_buy_volume": 605.3, "taker_buy_quote": 60.77212}, {"ts": 1773987960000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 80.3, "quote_volume": 8.06212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988020000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 12386.9, "quote_volume": 1245.3566, "trades": 21, "taker_buy_volume": 7889.1, "taker_buy_quote": 793.3277}, {"ts": 1773988080000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 25605.9, "quote_volume": 2571.82647, "trades": 42, "taker_buy_volume": 10489.5, "taker_buy_quote": 1054.11422}, {"ts": 1773988140000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 24583.7, "quote_volume": 2470.66185, "trades": 30, "taker_buy_volume": 24119.2, "taker_buy_quote": 2423.9796}, {"ts": 1773988200000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 59325.7, "quote_volume": 5971.76808, "trades": 41, "taker_buy_volume": 46448.4, "taker_buy_quote": 4675.02397}, {"ts": 1773988260000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 40200.1, "quote_volume": 4044.13006, "trades": 71, "taker_buy_volume": 22246.4, "taker_buy_quote": 2237.98784}, {"ts": 1773988320000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 276.5, "quote_volume": 27.80493, "trades": 5, "taker_buy_volume": 166.8, "taker_buy_quote": 16.78008}, {"ts": 1773988380000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 11876.9, "quote_volume": 1194.81614, "trades": 14, "taker_buy_volume": 11876.9, "taker_buy_quote": 1194.81614}, {"ts": 1773988440000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 7353.4, "quote_volume": 739.75204, "trades": 24, "taker_buy_volume": 504.9, "taker_buy_quote": 50.79294}, {"ts": 1773988500000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988560000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 35182.0, "quote_volume": 3539.3092, "trades": 26, "taker_buy_volume": 23400.4, "taker_buy_quote": 2354.08024}, {"ts": 1773988620000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 2833.8, "quote_volume": 285.05088, "trades": 19, "taker_buy_volume": 709.8, "taker_buy_quote": 71.40588}, {"ts": 1773988680000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 2745.3, "quote_volume": 276.16654, "trades": 23, "taker_buy_volume": 504.9, "taker_buy_quote": 50.79294}, {"ts": 1773988740000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 51575.0, "quote_volume": 5183.2875, "trades": 31, "taker_buy_volume": 2602.3, "taker_buy_quote": 261.53115}, {"ts": 1773988800000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 27840.2, "quote_volume": 2793.7928, "trades": 67, "taker_buy_volume": 16189.0, "taker_buy_quote": 1624.85869}, {"ts": 1773988860000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 61313.8, "quote_volume": 6155.7859, "trades": 45, "taker_buy_volume": 43920.4, "taker_buy_quote": 4409.60816}, {"ts": 1773988920000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 25344.4, "quote_volume": 2547.1122, "trades": 20, "taker_buy_volume": 24988.0, "taker_buy_quote": 2511.294}, {"ts": 1773988980000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 75949.6, "quote_volume": 7625.34663, "trades": 74, "taker_buy_volume": 31866.2, "taker_buy_quote": 3199.37327}, {"ts": 1773989040000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 2762.4, "quote_volume": 277.46754, "trades": 8, "taker_buy_volume": 2762.4, "taker_buy_quote": 277.46754}, {"ts": 1773989100000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 11986.1, "quote_volume": 1204.59042, "trades": 13, "taker_buy_volume": 11859.8, "taker_buy_quote": 1191.9099}, {"ts": 1773989160000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 27147.0, "quote_volume": 2728.26605, "trades": 46, "taker_buy_volume": 770.7, "taker_buy_quote": 77.45535}, {"ts": 1773989220000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 466.1, "quote_volume": 46.84305, "trades": 8, "taker_buy_volume": 466.1, "taker_buy_quote": 46.84305}, {"ts": 1773989280000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 28759.0, "quote_volume": 2890.11507, "trades": 62, "taker_buy_volume": 21678.4, "taker_buy_quote": 2178.68656}, {"ts": 1773989340000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 2923.1, "quote_volume": 293.47924, "trades": 15, "taker_buy_volume": 2021.3, "taker_buy_quote": 202.93852}, {"ts": 1773989400000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 1235.1, "quote_volume": 124.12755, "trades": 11, "taker_buy_volume": 1042.3, "taker_buy_quote": 104.75115}, {"ts": 1773989460000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 27641.8, "quote_volume": 2780.76508, "trades": 31, "taker_buy_volume": 25232.6, "taker_buy_quote": 2538.39956}, {"ts": 1773989520000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 58760.7, "quote_volume": 5905.66058, "trades": 43, "taker_buy_volume": 23720.3, "taker_buy_quote": 2384.10038}, {"ts": 1773989580000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 37888.6, "quote_volume": 3804.92926, "trades": 28, "taker_buy_volume": 18474.7, "taker_buy_quote": 1854.87128}, {"ts": 1773989640000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 64138.4, "quote_volume": 6439.49536, "trades": 13, "taker_buy_volume": 49.8, "taker_buy_quote": 4.99992}, {"ts": 1773989700000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 17575.9, "quote_volume": 1762.86277, "trades": 25, "taker_buy_volume": 356.9, "taker_buy_quote": 35.79707}, {"ts": 1773989760000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 123.7, "quote_volume": 12.39474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989820000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 61416.4, "quote_volume": 6156.225, "trades": 42, "taker_buy_volume": 22555.2, "taker_buy_quote": 2262.28656}, {"ts": 1773989880000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 62463.3, "quote_volume": 6255.94157, "trades": 36, "taker_buy_volume": 12413.4, "taker_buy_quote": 1243.82268}, {"ts": 1773989940000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 9321.5, "quote_volume": 934.0143, "trades": 6, "taker_buy_volume": 9321.5, "taker_buy_quote": 934.0143}, {"ts": 1773990000000, "open": 0.1002, "high": 0.1002, "low": 0.0997, "close": 0.0998, "volume": 214363.5, "quote_volume": 21411.56746, "trades": 243, "taker_buy_volume": 88387.7, "taker_buy_quote": 8828.02214}, {"ts": 1773990060000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 203341.6, "quote_volume": 20249.29985, "trades": 182, "taker_buy_volume": 87376.4, "taker_buy_quote": 8704.33819}, {"ts": 1773990120000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 37634.7, "quote_volume": 3747.03416, "trades": 60, "taker_buy_volume": 34882.6, "taker_buy_quote": 3473.2189}, {"ts": 1773990180000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 26873.5, "quote_volume": 2676.56332, "trades": 79, "taker_buy_volume": 15864.5, "taker_buy_quote": 1580.1042}, {"ts": 1773990240000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 30744.4, "quote_volume": 3065.92999, "trades": 36, "taker_buy_volume": 30744.4, "taker_buy_quote": 3065.92999}, {"ts": 1773990300000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 21096.6, "quote_volume": 2109.46395, "trades": 47, "taker_buy_volume": 4804.2, "taker_buy_quote": 480.42284}, {"ts": 1773990360000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 7270.9, "quote_volume": 726.32285, "trades": 20, "taker_buy_volume": 5749.2, "taker_buy_quote": 574.34508}, {"ts": 1773990420000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 51684.8, "quote_volume": 5168.32658, "trades": 46, "taker_buy_volume": 33712.5, "taker_buy_quote": 3371.10415}, {"ts": 1773990480000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 19464.8, "quote_volume": 1950.95443, "trades": 45, "taker_buy_volume": 19206.7, "taker_buy_quote": 1925.09532}, {"ts": 1773990540000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 15256.0, "quote_volume": 1529.23998, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990600000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 27355.8, "quote_volume": 2738.31558, "trades": 34, "taker_buy_volume": 791.0, "taker_buy_quote": 79.1791}, {"ts": 1773990660000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 4636.6, "quote_volume": 463.29307, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990720000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 16744.7, "quote_volume": 1671.0568, "trades": 23, "taker_buy_volume": 5129.0, "taker_buy_quote": 511.8613}, {"ts": 1773990780000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 34434.7, "quote_volume": 3433.13959, "trades": 51, "taker_buy_volume": 33289.9, "taker_buy_quote": 3319.00303}, {"ts": 1773990840000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1251.0, "quote_volume": 124.7247, "trades": 18, "taker_buy_volume": 1251.0, "taker_buy_quote": 124.7247}, {"ts": 1773990900000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 12305.4, "quote_volume": 1227.78576, "trades": 53, "taker_buy_volume": 11088.7, "taker_buy_quote": 1106.42494}, {"ts": 1773990960000, "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 80911.8, "quote_volume": 8088.74216, "trades": 66, "taker_buy_volume": 49288.0, "taker_buy_quote": 4926.41896}, {"ts": 1773991020000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 78086.7, "quote_volume": 7808.22215, "trades": 70, "taker_buy_volume": 66651.7, "taker_buy_quote": 6665.84987}, {"ts": 1773991080000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 7813.5, "quote_volume": 780.54967, "trades": 15, "taker_buy_volume": 151.0, "taker_buy_quote": 15.0849}, {"ts": 1773991140000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 1172.9, "quote_volume": 117.22721, "trades": 9, "taker_buy_volume": 1092.9, "taker_buy_quote": 109.23521}, {"ts": 1773991200000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 19028.9, "quote_volume": 1903.05425, "trades": 25, "taker_buy_volume": 9848.9, "taker_buy_quote": 985.05425}, {"ts": 1773991260000, "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 312173.3, "quote_volume": 31208.62929, "trades": 170, "taker_buy_volume": 136307.2, "taker_buy_quote": 13640.09355}, {"ts": 1773991320000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1001, "volume": 93919.0, "quote_volume": 9390.48993, "trades": 94, "taker_buy_volume": 78843.1, "taker_buy_quote": 7882.32684}, {"ts": 1773991380000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 12570.4, "quote_volume": 1258.49684, "trades": 17, "taker_buy_volume": 12570.4, "taker_buy_quote": 1258.49684}, {"ts": 1773991440000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 58746.9, "quote_volume": 5871.89652, "trades": 57, "taker_buy_volume": 8376.8, "taker_buy_quote": 836.84232}, {"ts": 1773991500000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 53349.2, "quote_volume": 5324.43128, "trades": 38, "taker_buy_volume": 2874.8, "taker_buy_quote": 287.08616}, {"ts": 1773991560000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 5069.4, "quote_volume": 506.43306, "trades": 25, "taker_buy_volume": 1234.0, "taker_buy_quote": 123.2766}, {"ts": 1773991620000, "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 28188.2, "quote_volume": 2818.77501, "trades": 43, "taker_buy_volume": 25112.4, "taker_buy_quote": 2511.44}, {"ts": 1773991680000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 4679.5, "quote_volume": 467.2697, "trades": 24, "taker_buy_volume": 3772.6, "taker_buy_quote": 376.76108}, {"ts": 1773991740000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 27776.7, "quote_volume": 2772.21676, "trades": 13, "taker_buy_volume": 1021.0, "taker_buy_quote": 101.9979}, {"ts": 1773991800000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 5019.0, "quote_volume": 501.0966, "trades": 38, "taker_buy_volume": 3702.3, "taker_buy_quote": 369.68994}, {"ts": 1773991860000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 2028.4, "quote_volume": 202.47142, "trades": 26, "taker_buy_volume": 1240.5, "taker_buy_quote": 123.839}, {"ts": 1773991920000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 10538.5, "quote_volume": 1052.99635, "trades": 15, "taker_buy_volume": 10133.0, "taker_buy_quote": 1012.4869}, {"ts": 1773991980000, "open": 0.1, "high": 0.1006, "low": 0.1, "close": 0.1006, "volume": 123953.6, "quote_volume": 12429.66769, "trades": 159, "taker_buy_volume": 101510.9, "taker_buy_quote": 10174.36976}, {"ts": 1773992040000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 41728.4, "quote_volume": 4188.47487, "trades": 76, "taker_buy_volume": 17437.3, "taker_buy_quote": 1750.53667}, {"ts": 1773992100000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 34830.6, "quote_volume": 3497.19144, "trades": 47, "taker_buy_volume": 28671.2, "taker_buy_quote": 2878.78768}, {"ts": 1773992160000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1007, "volume": 97363.3, "quote_volume": 9797.62693, "trades": 92, "taker_buy_volume": 65118.5, "taker_buy_quote": 6553.06528}, {"ts": 1773992220000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 17474.2, "quote_volume": 1759.24348, "trades": 18, "taker_buy_volume": 12048.9, "taker_buy_quote": 1213.32423}, {"ts": 1773992280000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 47900.5, "quote_volume": 4818.59878, "trades": 45, "taker_buy_volume": 30238.5, "taker_buy_quote": 3042.03367}, {"ts": 1773992340000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 24193.5, "quote_volume": 2435.01754, "trades": 53, "taker_buy_volume": 11621.5, "taker_buy_quote": 1170.27434}, {"ts": 1773992400000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 18728.4, "quote_volume": 1885.36253, "trades": 85, "taker_buy_volume": 13564.4, "taker_buy_quote": 1365.86413}, {"ts": 1773992460000, "open": 0.1007, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 35896.2, "quote_volume": 3613.47208, "trades": 50, "taker_buy_volume": 27694.0, "taker_buy_quote": 2788.36977}, {"ts": 1773992520000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 20136.5, "quote_volume": 2027.75526, "trades": 27, "taker_buy_volume": 19192.8, "taker_buy_quote": 1932.77351}, {"ts": 1773992580000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 21473.4, "quote_volume": 2164.48995, "trades": 19, "taker_buy_volume": 20986.9, "taker_buy_quote": 2115.48946}, {"ts": 1773992640000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 31352.3, "quote_volume": 3163.55369, "trades": 31, "taker_buy_volume": 31243.0, "taker_buy_quote": 3152.53625}, {"ts": 1773992700000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 10100.0, "quote_volume": 1019.1195, "trades": 23, "taker_buy_volume": 1109.1, "taker_buy_quote": 111.93769}, {"ts": 1773992760000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 2988.3, "quote_volume": 301.49509, "trades": 16, "taker_buy_volume": 2231.9, "taker_buy_quote": 225.19871}, {"ts": 1773992820000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 16472.8, "quote_volume": 1657.51899, "trades": 40, "taker_buy_volume": 3290.0, "taker_buy_quote": 330.974}, {"ts": 1773992880000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 12292.8, "quote_volume": 1236.53812, "trades": 17, "taker_buy_volume": 11117.2, "taker_buy_quote": 1118.39032}, {"ts": 1773992940000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 5008.6, "quote_volume": 504.34524, "trades": 8, "taker_buy_volume": 4800.8, "taker_buy_quote": 483.44056}, {"ts": 1773993000000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 41623.5, "quote_volume": 4190.35096, "trades": 76, "taker_buy_volume": 13341.0, "taker_buy_quote": 1343.44961}, {"ts": 1773993060000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 15613.4, "quote_volume": 1572.40725, "trades": 59, "taker_buy_volume": 13466.3, "taker_buy_quote": 1356.30615}, {"ts": 1773993120000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 1282.2, "quote_volume": 129.04929, "trades": 6, "taker_buy_volume": 599.7, "taker_buy_quote": 60.38979}, {"ts": 1773993180000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 3997.7, "quote_volume": 402.56839, "trades": 2, "taker_buy_volume": 3997.7, "taker_buy_quote": 402.56839}, {"ts": 1773993240000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 616.0, "quote_volume": 61.9696, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993300000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 931.6, "quote_volume": 93.71896, "trades": 6, "taker_buy_volume": 931.6, "taker_buy_quote": 93.71896}, {"ts": 1773993360000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.1009, "volume": 166605.8, "quote_volume": 16794.59647, "trades": 111, "taker_buy_volume": 134682.6, "taker_buy_quote": 13577.0779}, {"ts": 1773993420000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 7007.2, "quote_volume": 706.85718, "trades": 18, "taker_buy_volume": 6334.5, "taker_buy_quote": 639.05642}, {"ts": 1773993480000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 9752.3, "quote_volume": 983.97867, "trades": 18, "taker_buy_volume": 835.0, "taker_buy_quote": 84.2515}, {"ts": 1773993540000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 2996.3, "quote_volume": 302.32667, "trades": 9, "taker_buy_volume": 1482.1, "taker_buy_quote": 149.54389}, {"ts": 1773993600000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 38728.6, "quote_volume": 3905.38841, "trades": 37, "taker_buy_volume": 13540.1, "taker_buy_quote": 1365.75037}, {"ts": 1773993660000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 5931.4, "quote_volume": 598.35822, "trades": 10, "taker_buy_volume": 5130.9, "taker_buy_quote": 517.66782}, {"ts": 1773993720000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 5826.1, "quote_volume": 587.50232, "trades": 26, "taker_buy_volume": 4837.2, "taker_buy_quote": 487.82799}, {"ts": 1773993780000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 5620.7, "quote_volume": 566.57957, "trades": 9, "taker_buy_volume": 5090.4, "taker_buy_quote": 513.12533}, {"ts": 1773993840000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 24791.1, "quote_volume": 2495.25533, "trades": 30, "taker_buy_volume": 797.5, "taker_buy_quote": 80.32696}, {"ts": 1773993900000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 11400.2, "quote_volume": 1146.91502, "trades": 13, "taker_buy_volume": 10851.8, "taker_buy_quote": 1091.74598}, {"ts": 1773993960000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 23373.4, "quote_volume": 2353.68278, "trades": 23, "taker_buy_volume": 22985.6, "taker_buy_quote": 2314.64992}, {"ts": 1773994020000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 20939.6, "quote_volume": 2108.61772, "trades": 24, "taker_buy_volume": 8303.1, "taker_buy_quote": 836.12217}, {"ts": 1773994080000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 20452.8, "quote_volume": 2059.59696, "trades": 20, "taker_buy_volume": 11448.3, "taker_buy_quote": 1152.84381}, {"ts": 1773994140000, "open": 0.1007, "high": 0.1012, "low": 0.1007, "close": 0.1011, "volume": 81176.1, "quote_volume": 8193.1027, "trades": 89, "taker_buy_volume": 80277.9, "taker_buy_quote": 8102.29468}, {"ts": 1773994200000, "open": 0.1011, "high": 0.1017, "low": 0.1011, "close": 0.1014, "volume": 113497.4, "quote_volume": 11499.06857, "trades": 127, "taker_buy_volume": 88110.9, "taker_buy_quote": 8927.03183}, {"ts": 1773994260000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 68051.7, "quote_volume": 6907.16424, "trades": 61, "taker_buy_volume": 61743.8, "taker_buy_quote": 6267.24634}, {"ts": 1773994320000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1017, "volume": 66768.4, "quote_volume": 6790.20878, "trades": 126, "taker_buy_volume": 50657.2, "taker_buy_quote": 5152.56737}, {"ts": 1773994380000, "open": 0.1017, "high": 0.1018, "low": 0.1014, "close": 0.1014, "volume": 139451.5, "quote_volume": 14163.9953, "trades": 127, "taker_buy_volume": 102000.9, "taker_buy_quote": 10360.52119}, {"ts": 1773994440000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 107897.3, "quote_volume": 10950.23532, "trades": 95, "taker_buy_volume": 91075.8, "taker_buy_quote": 9243.72088}, {"ts": 1773994500000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 43958.3, "quote_volume": 4460.22058, "trades": 51, "taker_buy_volume": 22115.7, "taker_buy_quote": 2244.04387}, {"ts": 1773994560000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 26244.0, "quote_volume": 2663.05535, "trades": 64, "taker_buy_volume": 21306.3, "taker_buy_quote": 2162.28163}, {"ts": 1773994620000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 31906.7, "quote_volume": 3232.47465, "trades": 46, "taker_buy_volume": 29672.3, "taker_buy_quote": 3006.03342}, {"ts": 1773994680000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 78487.6, "quote_volume": 7953.83262, "trades": 60, "taker_buy_volume": 26908.6, "taker_buy_quote": 2728.72924}, {"ts": 1773994740000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 26553.7, "quote_volume": 2690.08703, "trades": 23, "taker_buy_volume": 18255.0, "taker_buy_quote": 1849.42872}, {"ts": 1773994800000, "open": 0.1013, "high": 0.1013, "low": 0.1009, "close": 0.1009, "volume": 160519.8, "quote_volume": 16215.8929, "trades": 197, "taker_buy_volume": 63054.1, "taker_buy_quote": 6370.71049}, {"ts": 1773994860000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 38677.3, "quote_volume": 3902.53957, "trades": 49, "taker_buy_volume": 37951.8, "taker_buy_quote": 3829.33662}, {"ts": 1773994920000, "open": 0.101, "high": 0.1011, "low": 0.1007, "close": 0.1008, "volume": 67056.4, "quote_volume": 6763.06984, "trades": 88, "taker_buy_volume": 4866.6, "taker_buy_quote": 490.80351}, {"ts": 1773994980000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 74692.4, "quote_volume": 7535.78205, "trades": 62, "taker_buy_volume": 73880.9, "taker_buy_quote": 7453.98892}, {"ts": 1773995040000, "open": 0.1011, "high": 0.1012, "low": 0.1008, "close": 0.1009, "volume": 176080.1, "quote_volume": 17772.36931, "trades": 116, "taker_buy_volume": 73114.6, "taker_buy_quote": 7381.65738}, {"ts": 1773995100000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 62646.6, "quote_volume": 6321.33164, "trades": 53, "taker_buy_volume": 47826.0, "taker_buy_quote": 4825.9331}, {"ts": 1773995160000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 105126.8, "quote_volume": 10618.13273, "trades": 76, "taker_buy_volume": 38083.3, "taker_buy_quote": 3846.74893}, {"ts": 1773995220000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 54006.5, "quote_volume": 5449.41205, "trades": 40, "taker_buy_volume": 17927.4, "taker_buy_quote": 1809.56797}, {"ts": 1773995280000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 10094.2, "quote_volume": 1018.35001, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995340000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 45696.3, "quote_volume": 4602.1302, "trades": 51, "taker_buy_volume": 15734.1, "taker_buy_quote": 1584.881}, {"ts": 1773995400000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 177157.0, "quote_volume": 17802.08229, "trades": 129, "taker_buy_volume": 108823.1, "taker_buy_quote": 10935.06381}, {"ts": 1773995460000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 94838.6, "quote_volume": 9509.19773, "trades": 88, "taker_buy_volume": 50967.7, "taker_buy_quote": 5108.80197}, {"ts": 1773995520000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 39992.3, "quote_volume": 4015.80964, "trades": 38, "taker_buy_volume": 39783.1, "taker_buy_quote": 3994.81681}, {"ts": 1773995580000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 14577.5, "quote_volume": 1464.26806, "trades": 29, "taker_buy_volume": 12759.3, "taker_buy_quote": 1281.73043}, {"ts": 1773995640000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 35570.4, "quote_volume": 3573.77403, "trades": 45, "taker_buy_volume": 30670.2, "taker_buy_quote": 3081.78506}, {"ts": 1773995700000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 23771.1, "quote_volume": 2388.99555, "trades": 21, "taker_buy_volume": 21058.8, "taker_buy_quote": 2116.4094}, {"ts": 1773995760000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 25054.8, "quote_volume": 2515.50192, "trades": 34, "taker_buy_volume": 3087.1, "taker_buy_quote": 309.95447}, {"ts": 1773995820000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 15169.7, "quote_volume": 1520.09767, "trades": 32, "taker_buy_volume": 636.7, "taker_buy_quote": 63.80318}, {"ts": 1773995880000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 13342.4, "quote_volume": 1337.00549, "trades": 33, "taker_buy_volume": 5103.7, "taker_buy_quote": 511.5157}, {"ts": 1773995940000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 12712.8, "quote_volume": 1275.29324, "trades": 15, "taker_buy_volume": 12645.2, "taker_buy_quote": 1268.51296}, {"ts": 1773996000000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 28869.5, "quote_volume": 2895.5938, "trades": 21, "taker_buy_volume": 19284.0, "taker_buy_quote": 1934.1852}, {"ts": 1773996060000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 24495.0, "quote_volume": 2457.0479, "trades": 24, "taker_buy_volume": 24427.5, "taker_buy_quote": 2450.27765}, {"ts": 1773996120000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 6720.3, "quote_volume": 674.04609, "trades": 20, "taker_buy_volume": 4985.0, "taker_buy_quote": 499.9955}, {"ts": 1773996180000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 457633.2, "quote_volume": 45825.14093, "trades": 217, "taker_buy_volume": 41978.3, "taker_buy_quote": 4206.42526}, {"ts": 1773996240000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 161556.0, "quote_volume": 16187.65185, "trades": 40, "taker_buy_volume": 121578.3, "taker_buy_quote": 12182.14566}, {"ts": 1773996300000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 29740.6, "quote_volume": 2979.30851, "trades": 42, "taker_buy_volume": 24720.7, "taker_buy_quote": 2476.81652}, {"ts": 1773996360000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996420000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 3610.8, "quote_volume": 361.80216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996480000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 15526.4, "quote_volume": 1557.48909, "trades": 63, "taker_buy_volume": 14836.2, "taker_buy_quote": 1488.27026}, {"ts": 1773996540000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 81304.0, "quote_volume": 8162.66911, "trades": 54, "taker_buy_volume": 57177.1, "taker_buy_quote": 5740.32835}, {"ts": 1773996600000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 37187.4, "quote_volume": 3733.60757, "trades": 37, "taker_buy_volume": 8486.7, "taker_buy_quote": 852.06468}, {"ts": 1773996660000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 14803.5, "quote_volume": 1486.32284, "trades": 24, "taker_buy_volume": 1220.1, "taker_buy_quote": 122.54948}, {"ts": 1773996720000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 2761.0, "quote_volume": 277.38978, "trades": 9, "taker_buy_volume": 2622.8, "taker_buy_quote": 263.52832}, {"ts": 1773996780000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 4828.9, "quote_volume": 484.82156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996840000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 439.1, "quote_volume": 44.08564, "trades": 5, "taker_buy_volume": 439.1, "taker_buy_quote": 44.08564}, {"ts": 1773996900000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 69073.1, "quote_volume": 6935.10157, "trades": 44, "taker_buy_volume": 52799.4, "taker_buy_quote": 5301.25896}, {"ts": 1773996960000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 2135.1, "quote_volume": 214.39699, "trades": 15, "taker_buy_volume": 1811.6, "taker_buy_quote": 181.94994}, {"ts": 1773997020000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 14981.9, "quote_volume": 1504.18276, "trades": 33, "taker_buy_volume": 4351.6, "taker_buy_quote": 436.90064}, {"ts": 1773997080000, "open": 0.1004, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 46360.0, "quote_volume": 4650.59241, "trades": 69, "taker_buy_volume": 17849.4, "taker_buy_quote": 1791.52488}, {"ts": 1773997140000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 5628.1, "quote_volume": 564.4678, "trades": 28, "taker_buy_volume": 1503.0, "taker_buy_quote": 150.77125}, {"ts": 1773997200000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 442490.3, "quote_volume": 44251.80047, "trades": 66, "taker_buy_volume": 2388.4, "taker_buy_quote": 239.25526}, {"ts": 1773997260000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 33365.7, "quote_volume": 3332.90596, "trades": 90, "taker_buy_volume": 19505.3, "taker_buy_quote": 1949.27858}, {"ts": 1773997320000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 112672.1, "quote_volume": 11246.33057, "trades": 106, "taker_buy_volume": 87413.1, "taker_buy_quote": 8724.26357}, {"ts": 1773997380000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 6967.2, "quote_volume": 695.95191, "trades": 45, "taker_buy_volume": 6653.7, "taker_buy_quote": 664.66461}, {"ts": 1773997440000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 63667.6, "quote_volume": 6373.0644, "trades": 62, "taker_buy_volume": 62562.9, "taker_buy_quote": 6262.48393}, {"ts": 1773997500000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 7645.1, "quote_volume": 765.99854, "trades": 23, "taker_buy_volume": 312.5, "taker_buy_quote": 31.3125}, {"ts": 1773997560000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 5482.1, "quote_volume": 549.0941, "trades": 40, "taker_buy_volume": 2919.3, "taker_buy_quote": 292.45812}, {"ts": 1773997620000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 100559.7, "quote_volume": 10066.57363, "trades": 72, "taker_buy_volume": 25170.7, "taker_buy_quote": 2519.78607}, {"ts": 1773997680000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 5024.8, "quote_volume": 503.47108, "trades": 23, "taker_buy_volume": 4179.3, "taker_buy_quote": 418.76586}, {"ts": 1773997740000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 24851.9, "quote_volume": 2487.72096, "trades": 48, "taker_buy_volume": 3838.4, "taker_buy_quote": 384.26961}, {"ts": 1773997800000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 1025.5, "quote_volume": 102.6301, "trades": 15, "taker_buy_volume": 255.3, "taker_buy_quote": 25.55553}, {"ts": 1773997860000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 246.2, "quote_volume": 24.63495, "trades": 3, "taker_buy_volume": 149.5, "taker_buy_quote": 14.96495}, {"ts": 1773997920000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 452.0, "quote_volume": 45.21755, "trades": 7, "taker_buy_volume": 175.5, "taker_buy_quote": 17.56755}, {"ts": 1773997980000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 26970.4, "quote_volume": 2699.94549, "trades": 41, "taker_buy_volume": 23623.9, "taker_buy_quote": 2364.977}, {"ts": 1773998040000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 23810.3, "quote_volume": 2381.10348, "trades": 40, "taker_buy_volume": 2900.1, "taker_buy_quote": 290.17429}, {"ts": 1773998100000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 97577.7, "quote_volume": 9744.28866, "trades": 83, "taker_buy_volume": 59760.8, "taker_buy_quote": 5967.05429}, {"ts": 1773998160000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 39141.4, "quote_volume": 3906.14771, "trades": 71, "taker_buy_volume": 27212.9, "taker_buy_quote": 2715.84742}, {"ts": 1773998220000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 16203.8, "quote_volume": 1617.53984, "trades": 12, "taker_buy_volume": 16203.8, "taker_buy_quote": 1617.53984}, {"ts": 1773998280000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 2104.7, "quote_volume": 210.24926, "trades": 2, "taker_buy_volume": 2002.0, "taker_buy_quote": 199.9998}, {"ts": 1773998340000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 46227.7, "quote_volume": 4613.52446, "trades": 85, "taker_buy_volume": 33217.5, "taker_buy_quote": 3315.1065}, {"ts": 1773998400000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 10407.3, "quote_volume": 1037.67093, "trades": 26, "taker_buy_volume": 3678.1, "taker_buy_quote": 366.71408}, {"ts": 1773998460000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 147994.7, "quote_volume": 14727.68042, "trades": 57, "taker_buy_volume": 38891.9, "taker_buy_quote": 3871.72028}, {"ts": 1773998520000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 37260.4, "quote_volume": 3710.43849, "trades": 30, "taker_buy_volume": 30006.4, "taker_buy_quote": 2988.66549}, {"ts": 1773998580000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 37696.2, "quote_volume": 3758.31828, "trades": 94, "taker_buy_volume": 26952.9, "taker_buy_quote": 2687.22227}, {"ts": 1773998640000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 82147.1, "quote_volume": 8176.69832, "trades": 104, "taker_buy_volume": 21936.9, "taker_buy_quote": 2184.99474}, {"ts": 1773998700000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 95550.8, "quote_volume": 9515.66919, "trades": 105, "taker_buy_volume": 69841.3, "taker_buy_quote": 6955.11258}, {"ts": 1773998760000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 164410.8, "quote_volume": 16371.83838, "trades": 271, "taker_buy_volume": 131537.9, "taker_buy_quote": 13098.28786}, {"ts": 1773998820000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 82106.3, "quote_volume": 8177.77319, "trades": 135, "taker_buy_volume": 80918.7, "taker_buy_quote": 8059.50252}, {"ts": 1773998880000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 16159.1, "quote_volume": 1609.44636, "trades": 18, "taker_buy_volume": 4969.8, "taker_buy_quote": 494.99208}, {"ts": 1773998940000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 52686.1, "quote_volume": 5252.81838, "trades": 51, "taker_buy_volume": 38282.1, "taker_buy_quote": 3816.73958}, {"ts": 1773999000000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 51715.8, "quote_volume": 5156.09353, "trades": 216, "taker_buy_volume": 36727.2, "taker_buy_quote": 3661.75813}, {"ts": 1773999060000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 57665.2, "quote_volume": 5756.83343, "trades": 84, "taker_buy_volume": 45096.4, "taker_buy_quote": 4502.53699}, {"ts": 1773999120000, "open": 0.0999, "high": 0.1002, "low": 0.0998, "close": 0.1002, "volume": 109031.5, "quote_volume": 10906.87952, "trades": 108, "taker_buy_volume": 91742.4, "taker_buy_quote": 9174.56666}, {"ts": 1773999180000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 32631.7, "quote_volume": 3269.79972, "trades": 32, "taker_buy_volume": 32222.1, "taker_buy_quote": 3228.7578}, {"ts": 1773999240000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 26120.9, "quote_volume": 2617.53074, "trades": 62, "taker_buy_volume": 2165.6, "taker_buy_quote": 217.20968}, {"ts": 1773999300000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 62068.2, "quote_volume": 6225.38722, "trades": 73, "taker_buy_volume": 43770.8, "taker_buy_quote": 4390.21124}, {"ts": 1773999360000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 27136.9, "quote_volume": 2723.99813, "trades": 68, "taker_buy_volume": 18084.5, "taker_buy_quote": 1816.00337}, {"ts": 1773999420000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 15078.0, "quote_volume": 1513.96549, "trades": 51, "taker_buy_volume": 5285.6, "taker_buy_quote": 530.84161}, {"ts": 1773999480000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 39541.3, "quote_volume": 3965.99239, "trades": 157, "taker_buy_volume": 24360.0, "taker_buy_quote": 2443.308}, {"ts": 1773999540000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 15322.2, "quote_volume": 1536.85474, "trades": 32, "taker_buy_volume": 13767.7, "taker_buy_quote": 1380.95111}, {"ts": 1773999600000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 32444.5, "quote_volume": 3251.89797, "trades": 52, "taker_buy_volume": 959.0, "taker_buy_quote": 96.0963}, {"ts": 1773999660000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 21291.0, "quote_volume": 2133.4861, "trades": 36, "taker_buy_volume": 20173.4, "taker_buy_quote": 2021.5637}, {"ts": 1773999720000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 24785.2, "quote_volume": 2485.96794, "trades": 40, "taker_buy_volume": 17679.3, "taker_buy_quote": 1773.27052}, {"ts": 1773999780000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 47423.0, "quote_volume": 4756.519, "trades": 37, "taker_buy_volume": 16322.0, "taker_buy_quote": 1637.0966}, {"ts": 1773999840000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 94898.2, "quote_volume": 9520.38535, "trades": 78, "taker_buy_volume": 50483.5, "taker_buy_quote": 5064.68998}, {"ts": 1773999900000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 46672.5, "quote_volume": 4677.75214, "trades": 135, "taker_buy_volume": 17733.3, "taker_buy_quote": 1776.87666}, {"ts": 1773999960000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 30926.8, "quote_volume": 3095.99216, "trades": 77, "taker_buy_volume": 12190.3, "taker_buy_quote": 1220.37107}, {"ts": 1774000020000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 32116.8, "quote_volume": 3214.89165, "trades": 71, "taker_buy_volume": 2977.5, "taker_buy_quote": 298.05642}, {"ts": 1774000080000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 7555.0, "quote_volume": 756.19695, "trades": 17, "taker_buy_volume": 6969.5, "taker_buy_quote": 697.64695}, {"ts": 1774000140000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 31037.3, "quote_volume": 3107.53253, "trades": 22, "taker_buy_volume": 28031.1, "taker_buy_quote": 2806.61191}, {"ts": 1774000200000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 25268.2, "quote_volume": 2529.64796, "trades": 48, "taker_buy_volume": 13017.7, "taker_buy_quote": 1303.37291}, {"ts": 1774000260000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 32631.9, "quote_volume": 3262.91119, "trades": 53, "taker_buy_volume": 2397.2, "taker_buy_quote": 239.53482}, {"ts": 1774000320000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 19910.0, "quote_volume": 1989.00102, "trades": 37, "taker_buy_volume": 9373.0, "taker_buy_quote": 936.3627}, {"ts": 1774000380000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 2480.5, "quote_volume": 247.68403, "trades": 15, "taker_buy_volume": 1301.3, "taker_buy_quote": 129.99987}, {"ts": 1774000440000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 110456.7, "quote_volume": 10996.36522, "trades": 101, "taker_buy_volume": 15065.5, "taker_buy_quote": 1500.53086}, {"ts": 1774000500000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 36165.7, "quote_volume": 3605.48462, "trades": 43, "taker_buy_volume": 13664.4, "taker_buy_quote": 1362.54191}, {"ts": 1774000560000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 4768.7, "quote_volume": 475.7797, "trades": 9, "taker_buy_volume": 3656.1, "taker_buy_quote": 364.85348}, {"ts": 1774000620000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 41838.3, "quote_volume": 4176.99037, "trades": 43, "taker_buy_volume": 40758.0, "taker_buy_quote": 4069.0758}, {"ts": 1774000680000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 270.2, "quote_volume": 26.97139, "trades": 4, "taker_buy_volume": 54.3, "taker_buy_quote": 5.42457}, {"ts": 1774000740000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000800000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 2496.7, "quote_volume": 249.49213, "trades": 10, "taker_buy_volume": 2144.1, "taker_buy_quote": 214.26739}, {"ts": 1774000860000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 3308.4, "quote_volume": 330.3719, "trades": 11, "taker_buy_volume": 2561.2, "taker_buy_quote": 255.80134}, {"ts": 1774000920000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 986.9, "quote_volume": 98.38305, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000980000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 61322.1, "quote_volume": 6103.67949, "trades": 106, "taker_buy_volume": 19322.0, "taker_buy_quote": 1923.71335}, {"ts": 1774001040000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 21568.9, "quote_volume": 2148.49094, "trades": 28, "taker_buy_volume": 16394.2, "taker_buy_quote": 1633.09082}, {"ts": 1774001100000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 28564.3, "quote_volume": 2844.61899, "trades": 31, "taker_buy_volume": 2877.0, "taker_buy_quote": 286.75}, {"ts": 1774001160000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 2307.0, "quote_volume": 229.90229, "trades": 7, "taker_buy_volume": 2008.0, "taker_buy_quote": 200.15179}, {"ts": 1774001220000, "open": 0.0996, "high": 0.0996, "low": 0.0992, "close": 0.0992, "volume": 81097.9, "quote_volume": 8056.90485, "trades": 78, "taker_buy_volume": 35435.2, "taker_buy_quote": 3519.1406}, {"ts": 1774001280000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 278399.6, "quote_volume": 27565.03154, "trades": 172, "taker_buy_volume": 134353.7, "taker_buy_quote": 13302.55968}, {"ts": 1774001340000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 81716.8, "quote_volume": 8090.20199, "trades": 113, "taker_buy_volume": 32949.4, "taker_buy_quote": 3264.05531}, {"ts": 1774001400000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 14016.0, "quote_volume": 1387.584, "trades": 29, "taker_buy_volume": 2536.3, "taker_buy_quote": 251.0937}, {"ts": 1774001460000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 55826.3, "quote_volume": 5526.5849, "trades": 51, "taker_buy_volume": 32944.5, "taker_buy_quote": 3261.44946}, {"ts": 1774001520000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 10919.9, "quote_volume": 1081.1459, "trades": 26, "taker_buy_volume": 2104.9, "taker_buy_quote": 208.4609}, {"ts": 1774001580000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 29904.9, "quote_volume": 2964.99596, "trades": 45, "taker_buy_volume": 25717.5, "taker_buy_quote": 2549.88766}, {"ts": 1774001640000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 104663.2, "quote_volume": 10372.12312, "trades": 37, "taker_buy_volume": 27915.3, "taker_buy_quote": 2766.40623}, {"ts": 1774001700000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 774.9, "quote_volume": 76.7151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001760000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 58434.1, "quote_volume": 5792.41919, "trades": 132, "taker_buy_volume": 40315.1, "taker_buy_quote": 3996.267}, {"ts": 1774001820000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 44633.6, "quote_volume": 4435.13153, "trades": 158, "taker_buy_volume": 27567.4, "taker_buy_quote": 2738.75125}, {"ts": 1774001880000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 132733.3, "quote_volume": 13180.61809, "trades": 66, "taker_buy_volume": 34246.9, "taker_buy_quote": 3400.91857}, {"ts": 1774001940000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 59504.0, "quote_volume": 5911.46367, "trades": 39, "taker_buy_volume": 40518.1, "taker_buy_quote": 4026.1638}, {"ts": 1774002000000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 192714.7, "quote_volume": 19142.14343, "trades": 60, "taker_buy_volume": 63117.4, "taker_buy_quote": 6270.78444}, {"ts": 1774002060000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 58417.1, "quote_volume": 5800.6716, "trades": 43, "taker_buy_volume": 54579.1, "taker_buy_quote": 5419.90603}, {"ts": 1774002120000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 39780.9, "quote_volume": 3946.26528, "trades": 82, "taker_buy_volume": 5216.1, "taker_buy_quote": 517.43712}, {"ts": 1774002180000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 70057.0, "quote_volume": 6949.856, "trades": 62, "taker_buy_volume": 26426.7, "taker_buy_quote": 2621.73024}, {"ts": 1774002240000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 19568.3, "quote_volume": 1941.17536, "trades": 12, "taker_buy_volume": 7874.7, "taker_buy_quote": 781.17024}, {"ts": 1774002300000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002360000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 14922.2, "quote_volume": 1481.77446, "trades": 18, "taker_buy_volume": 8200.7, "taker_buy_quote": 814.32951}, {"ts": 1774002420000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 25575.7, "quote_volume": 2539.66701, "trades": 35, "taker_buy_volume": 2664.2, "taker_buy_quote": 264.55506}, {"ts": 1774002480000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 3282.1, "quote_volume": 325.58432, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002540000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 655.2, "quote_volume": 64.98151, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002600000, "open": 0.0992, "high": 0.0995, "low": 0.0991, "close": 0.0995, "volume": 100126.2, "quote_volume": 9940.76679, "trades": 137, "taker_buy_volume": 71103.3, "taker_buy_quote": 7060.00835}, {"ts": 1774002660000, "open": 0.0995, "high": 0.0996, "low": 0.0993, "close": 0.0993, "volume": 48137.1, "quote_volume": 4781.52363, "trades": 164, "taker_buy_volume": 34582.4, "taker_buy_quote": 3435.01454}, {"ts": 1774002720000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.0991, "volume": 337718.9, "quote_volume": 33468.32593, "trades": 285, "taker_buy_volume": 218150.2, "taker_buy_quote": 21618.68482}, {"ts": 1774002780000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 93422.0, "quote_volume": 9266.75849, "trades": 218, "taker_buy_volume": 93082.0, "taker_buy_quote": 9233.00652}, {"ts": 1774002840000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 9502.3, "quote_volume": 944.51271, "trades": 27, "taker_buy_volume": 6757.3, "taker_buy_quote": 671.67562}, {"ts": 1774002900000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 28575.2, "quote_volume": 2838.09065, "trades": 48, "taker_buy_volume": 5242.7, "taker_buy_quote": 521.20768}, {"ts": 1774002960000, "open": 0.0994, "high": 0.0996, "low": 0.099, "close": 0.0991, "volume": 474708.6, "quote_volume": 47155.11981, "trades": 329, "taker_buy_volume": 188811.4, "taker_buy_quote": 18760.61716}, {"ts": 1774003020000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 22734.1, "quote_volume": 2255.8128, "trades": 42, "taker_buy_volume": 20677.5, "taker_buy_quote": 2051.8128}, {"ts": 1774003080000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 8577.2, "quote_volume": 852.455, "trades": 22, "taker_buy_volume": 8464.7, "taker_buy_quote": 841.28375}, {"ts": 1774003140000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 44289.9, "quote_volume": 4405.39419, "trades": 63, "taker_buy_volume": 25726.8, "taker_buy_quote": 2558.45184}, {"ts": 1774003200000, "open": 0.0995, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 55352.5, "quote_volume": 5514.01232, "trades": 83, "taker_buy_volume": 38609.6, "taker_buy_quote": 3847.81412}, {"ts": 1774003260000, "open": 0.0997, "high": 0.0998, "low": 0.0994, "close": 0.0994, "volume": 30626.8, "quote_volume": 3050.96476, "trades": 85, "taker_buy_volume": 25002.2, "taker_buy_quote": 2490.90865}, {"ts": 1774003320000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 221.6, "quote_volume": 22.02704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003380000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 166779.4, "quote_volume": 16594.92984, "trades": 60, "taker_buy_volume": 30611.4, "taker_buy_quote": 3046.21384}, {"ts": 1774003440000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 6894.4, "quote_volume": 685.9928, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003500000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 6412.6, "quote_volume": 638.06784, "trades": 60, "taker_buy_volume": 1859.8, "taker_buy_quote": 185.06424}, {"ts": 1774003560000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 560.4, "quote_volume": 55.77977, "trades": 3, "taker_buy_volume": 199.7, "taker_buy_quote": 19.89012}, {"ts": 1774003620000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 48513.9, "quote_volume": 4832.38183, "trades": 50, "taker_buy_volume": 28203.0, "taker_buy_quote": 2809.54121}, {"ts": 1774003680000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 4839.6, "quote_volume": 481.94696, "trades": 33, "taker_buy_volume": 1691.9, "taker_buy_quote": 168.55266}, {"ts": 1774003740000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 10880.9, "quote_volume": 1083.89814, "trades": 54, "taker_buy_volume": 6290.1, "taker_buy_quote": 626.83969}, {"ts": 1774003800000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 27369.1, "quote_volume": 2725.87432, "trades": 42, "taker_buy_volume": 10421.2, "taker_buy_quote": 1038.03034}, {"ts": 1774003860000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 2834.6, "quote_volume": 282.1845, "trades": 20, "taker_buy_volume": 1418.0, "taker_buy_quote": 141.2328}, {"ts": 1774003920000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 23823.9, "quote_volume": 2374.05162, "trades": 87, "taker_buy_volume": 7841.7, "taker_buy_quote": 781.63}, {"ts": 1774003980000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 4295.6, "quote_volume": 428.4857, "trades": 38, "taker_buy_volume": 2143.8, "taker_buy_quote": 213.95124}, {"ts": 1774004040000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 7860.2, "quote_volume": 783.54694, "trades": 54, "taker_buy_volume": 2807.5, "taker_buy_quote": 279.99586}, {"ts": 1774004100000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 58694.2, "quote_volume": 5841.99519, "trades": 112, "taker_buy_volume": 23851.5, "taker_buy_quote": 2375.00129}, {"ts": 1774004160000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 8688.8, "quote_volume": 864.93406, "trades": 53, "taker_buy_volume": 4765.8, "taker_buy_quote": 474.60571}, {"ts": 1774004220000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 1545.6, "quote_volume": 153.86452, "trades": 17, "taker_buy_volume": 773.2, "taker_buy_quote": 77.01072}, {"ts": 1774004280000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 1694.2, "quote_volume": 168.6577, "trades": 18, "taker_buy_volume": 848.0, "taker_buy_quote": 84.4608}, {"ts": 1774004340000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 35888.4, "quote_volume": 3575.73342, "trades": 57, "taker_buy_volume": 34121.5, "taker_buy_quote": 3399.82906}, {"ts": 1774004400000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 29331.9, "quote_volume": 2921.92571, "trades": 101, "taker_buy_volume": 10251.8, "taker_buy_quote": 1021.78686}, {"ts": 1774004460000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 41517.5, "quote_volume": 4135.0669, "trades": 65, "taker_buy_volume": 17132.4, "taker_buy_quote": 1706.43249}, {"ts": 1774004520000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 25118.5, "quote_volume": 2501.78508, "trades": 66, "taker_buy_volume": 4691.9, "taker_buy_quote": 467.31324}, {"ts": 1774004580000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 177734.6, "quote_volume": 17735.19529, "trades": 125, "taker_buy_volume": 124633.8, "taker_buy_quote": 12435.83222}, {"ts": 1774004640000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 13566.4, "quote_volume": 1352.57008, "trades": 93, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004700000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 12414.6, "quote_volume": 1237.93622, "trades": 8, "taker_buy_volume": 12414.6, "taker_buy_quote": 1237.93622}, {"ts": 1774004760000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 76761.8, "quote_volume": 7666.29105, "trades": 44, "taker_buy_volume": 46773.1, "taker_buy_quote": 4670.43995}, {"ts": 1774004820000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 11067.4, "quote_volume": 1104.94334, "trades": 70, "taker_buy_volume": 863.2, "taker_buy_quote": 86.23368}, {"ts": 1774004880000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 3886.3, "quote_volume": 387.43751, "trades": 50, "taker_buy_volume": 200.2, "taker_buy_quote": 19.95994}, {"ts": 1774004940000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 259295.6, "quote_volume": 25851.40237, "trades": 78, "taker_buy_volume": 222625.3, "taker_buy_quote": 22195.87087}, {"ts": 1774005000000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 112198.2, "quote_volume": 11170.02168, "trades": 84, "taker_buy_volume": 50809.1, "taker_buy_quote": 5059.7086}, {"ts": 1774005060000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 43553.5, "quote_volume": 4342.47328, "trades": 32, "taker_buy_volume": 27836.9, "taker_buy_quote": 2775.53953}, {"ts": 1774005120000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 73468.3, "quote_volume": 7324.68526, "trades": 41, "taker_buy_volume": 44699.9, "taker_buy_quote": 4456.58003}, {"ts": 1774005180000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 61321.8, "quote_volume": 6107.85208, "trades": 62, "taker_buy_volume": 34366.2, "taker_buy_quote": 3423.07432}, {"ts": 1774005240000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 58628.7, "quote_volume": 5852.74739, "trades": 89, "taker_buy_volume": 50772.8, "taker_buy_quote": 5068.01195}, {"ts": 1774005300000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 60567.7, "quote_volume": 6045.16875, "trades": 81, "taker_buy_volume": 9893.1, "taker_buy_quote": 987.49544}, {"ts": 1774005360000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 57368.6, "quote_volume": 5715.0707, "trades": 53, "taker_buy_volume": 23992.6, "taker_buy_quote": 2390.80446}, {"ts": 1774005420000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 86660.4, "quote_volume": 8627.03216, "trades": 81, "taker_buy_volume": 43278.3, "taker_buy_quote": 4307.79693}, {"ts": 1774005480000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 8135.4, "quote_volume": 810.29087, "trades": 23, "taker_buy_volume": 6133.4, "taker_buy_quote": 610.90749}, {"ts": 1774005540000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 25328.6, "quote_volume": 2522.72856, "trades": 37, "taker_buy_volume": 19283.0, "taker_buy_quote": 1920.5868}, {"ts": 1774005600000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 72600.3, "quote_volume": 7241.75774, "trades": 39, "taker_buy_volume": 52041.4, "taker_buy_quote": 5192.03541}, {"ts": 1774005660000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 667.0, "quote_volume": 66.53327, "trades": 6, "taker_buy_volume": 333.7, "taker_buy_quote": 33.30326}, {"ts": 1774005720000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 969.9, "quote_volume": 96.71564, "trades": 4, "taker_buy_volume": 166.1, "taker_buy_quote": 16.57678}, {"ts": 1774005780000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 75080.2, "quote_volume": 7485.49594, "trades": 36, "taker_buy_volume": 35700.2, "taker_buy_quote": 3559.30994}, {"ts": 1774005840000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 24466.9, "quote_volume": 2439.34993, "trades": 22, "taker_buy_volume": 24247.4, "taker_buy_quote": 2417.46578}, {"ts": 1774005900000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 21712.1, "quote_volume": 2165.44328, "trades": 28, "taker_buy_volume": 9888.7, "taker_buy_quote": 986.6503}, {"ts": 1774005960000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 5706.7, "quote_volume": 570.02848, "trades": 6, "taker_buy_volume": 4998.2, "taker_buy_quote": 499.32018}, {"ts": 1774006020000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 11738.1, "quote_volume": 1170.51405, "trades": 25, "taker_buy_volume": 7018.9, "taker_buy_quote": 699.78433}, {"ts": 1774006080000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 2276.2, "quote_volume": 226.70952, "trades": 9, "taker_buy_volume": 1511.6, "taker_buy_quote": 150.55536}, {"ts": 1774006140000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 38366.5, "quote_volume": 3821.21767, "trades": 55, "taker_buy_volume": 4248.5, "taker_buy_quote": 423.1506}, {"ts": 1774006200000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 112305.5, "quote_volume": 11169.67719, "trades": 106, "taker_buy_volume": 58781.5, "taker_buy_quote": 5847.0477}, {"ts": 1774006260000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 139343.7, "quote_volume": 13857.54775, "trades": 90, "taker_buy_volume": 81463.1, "taker_buy_quote": 8103.62202}, {"ts": 1774006320000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 36451.4, "quote_volume": 3624.48512, "trades": 59, "taker_buy_volume": 25793.2, "taker_buy_quote": 2565.06004}, {"ts": 1774006380000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 12732.9, "quote_volume": 1266.29443, "trades": 19, "taker_buy_volume": 6441.7, "taker_buy_quote": 640.94915}, {"ts": 1774006440000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 169135.8, "quote_volume": 16798.08759, "trades": 77, "taker_buy_volume": 22582.8, "taker_buy_quote": 2244.73032}, {"ts": 1774006500000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 250714.4, "quote_volume": 24863.50407, "trades": 100, "taker_buy_volume": 107986.7, "taker_buy_quote": 10705.34013}, {"ts": 1774006560000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 72846.1, "quote_volume": 7219.15918, "trades": 51, "taker_buy_volume": 56901.7, "taker_buy_quote": 5639.44851}, {"ts": 1774006620000, "open": 0.099, "high": 0.099, "low": 0.0985, "close": 0.0986, "volume": 594042.9, "quote_volume": 58673.47323, "trades": 391, "taker_buy_volume": 263596.1, "taker_buy_quote": 26062.21768}, {"ts": 1774006680000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 134561.1, "quote_volume": 13248.58226, "trades": 114, "taker_buy_volume": 96534.3, "taker_buy_quote": 9505.86482}, {"ts": 1774006740000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 157846.4, "quote_volume": 15526.69561, "trades": 166, "taker_buy_volume": 103329.3, "taker_buy_quote": 10166.0567}, {"ts": 1774006800000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 16524.5, "quote_volume": 1627.61613, "trades": 19, "taker_buy_volume": 16524.5, "taker_buy_quote": 1627.61613}, {"ts": 1774006860000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 44093.2, "quote_volume": 4343.20961, "trades": 31, "taker_buy_volume": 10154.4, "taker_buy_quote": 1000.23781}, {"ts": 1774006920000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 17650.0, "quote_volume": 1738.52605, "trades": 35, "taker_buy_volume": 3278.2, "taker_buy_quote": 322.91115}, {"ts": 1774006980000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 54343.2, "quote_volume": 5352.8052, "trades": 33, "taker_buy_volume": 22656.4, "taker_buy_quote": 2231.6554}, {"ts": 1774007040000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 105745.2, "quote_volume": 10427.5285, "trades": 53, "taker_buy_volume": 88957.3, "taker_buy_quote": 8773.23438}, {"ts": 1774007100000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 43898.5, "quote_volume": 4324.78913, "trades": 43, "taker_buy_volume": 352.9, "taker_buy_quote": 34.76065}, {"ts": 1774007160000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 312471.5, "quote_volume": 30711.82275, "trades": 290, "taker_buy_volume": 189171.1, "taker_buy_quote": 18594.74577}, {"ts": 1774007220000, "open": 0.0982, "high": 0.0983, "low": 0.0979, "close": 0.0979, "volume": 411543.1, "quote_volume": 40369.07884, "trades": 298, "taker_buy_volume": 193077.5, "taker_buy_quote": 18948.95579}, {"ts": 1774007280000, "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 172169.7, "quote_volume": 16873.58108, "trades": 165, "taker_buy_volume": 62704.3, "taker_buy_quote": 6148.18548}, {"ts": 1774007340000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 58007.8, "quote_volume": 5685.03713, "trades": 34, "taker_buy_volume": 53075.9, "taker_buy_quote": 5202.1988}, {"ts": 1774007400000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 115705.1, "quote_volume": 11338.69464, "trades": 100, "taker_buy_volume": 52501.3, "taker_buy_quote": 5145.41207}, {"ts": 1774007460000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 28141.8, "quote_volume": 2757.59703, "trades": 25, "taker_buy_volume": 23107.3, "taker_buy_quote": 2264.5154}, {"ts": 1774007520000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 34195.4, "quote_volume": 3351.13813, "trades": 67, "taker_buy_volume": 625.0, "taker_buy_quote": 61.27622}, {"ts": 1774007580000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 1260.5, "quote_volume": 123.5555, "trades": 9, "taker_buy_volume": 648.7, "taker_buy_quote": 63.5991}, {"ts": 1774007640000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 73472.3, "quote_volume": 7207.32364, "trades": 42, "taker_buy_volume": 50489.2, "taker_buy_quote": 4952.99052}, {"ts": 1774007700000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 32009.4, "quote_volume": 3142.97418, "trades": 21, "taker_buy_volume": 28520.4, "taker_buy_quote": 2800.70328}, {"ts": 1774007760000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 3370.3, "quote_volume": 331.37788, "trades": 16, "taker_buy_volume": 3370.3, "taker_buy_quote": 331.37788}, {"ts": 1774007820000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 87357.9, "quote_volume": 8600.15375, "trades": 62, "taker_buy_volume": 51293.2, "taker_buy_quote": 5048.59995}, {"ts": 1774007880000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 42811.1, "quote_volume": 4216.89335, "trades": 30, "taker_buy_volume": 16427.4, "taker_buy_quote": 1618.0989}, {"ts": 1774007940000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 16728.8, "quote_volume": 1646.02702, "trades": 28, "taker_buy_volume": 2941.3, "taker_buy_quote": 289.42392}, {"ts": 1774008000000, "open": 0.0984, "high": 0.0988, "low": 0.0984, "close": 0.0987, "volume": 126890.5, "quote_volume": 12525.06435, "trades": 146, "taker_buy_volume": 109209.4, "taker_buy_quote": 10781.13548}, {"ts": 1774008060000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 95729.3, "quote_volume": 9433.58652, "trades": 79, "taker_buy_volume": 14701.1, "taker_buy_quote": 1448.12353}, {"ts": 1774008120000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 19770.2, "quote_volume": 1947.41457, "trades": 41, "taker_buy_volume": 498.7, "taker_buy_quote": 49.17182}, {"ts": 1774008180000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 77749.5, "quote_volume": 7658.33589, "trades": 64, "taker_buy_volume": 40631.1, "taker_buy_quote": 4002.17349}, {"ts": 1774008240000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 199497.5, "quote_volume": 19654.78, "trades": 134, "taker_buy_volume": 107029.2, "taker_buy_quote": 10549.66563}, {"ts": 1774008300000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 28336.1, "quote_volume": 2791.08855, "trades": 21, "taker_buy_volume": 5512.1, "taker_buy_quote": 542.94185}, {"ts": 1774008360000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 90494.1, "quote_volume": 8925.91448, "trades": 69, "taker_buy_volume": 57160.1, "taker_buy_quote": 5637.42987}, {"ts": 1774008420000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 119888.3, "quote_volume": 11839.72186, "trades": 183, "taker_buy_volume": 79470.5, "taker_buy_quote": 7850.15387}, {"ts": 1774008480000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 31254.2, "quote_volume": 3078.71335, "trades": 41, "taker_buy_volume": 192.5, "taker_buy_quote": 18.9805}, {"ts": 1774008540000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 87908.9, "quote_volume": 8666.52307, "trades": 103, "taker_buy_volume": 46948.4, "taker_buy_quote": 4628.67314}, {"ts": 1774008600000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 55920.9, "quote_volume": 5526.32544, "trades": 77, "taker_buy_volume": 24717.0, "taker_buy_quote": 2443.4208}, {"ts": 1774008660000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 43463.9, "quote_volume": 4294.60379, "trades": 59, "taker_buy_volume": 23769.7, "taker_buy_quote": 2348.81683}, {"ts": 1774008720000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 45883.0, "quote_volume": 4528.6521, "trades": 42, "taker_buy_volume": 17404.0, "taker_buy_quote": 1717.7748}, {"ts": 1774008780000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008840000, "open": 0.0987, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 119789.8, "quote_volume": 11820.21637, "trades": 81, "taker_buy_volume": 28290.1, "taker_buy_quote": 2791.55704}, {"ts": 1774008900000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 87243.9, "quote_volume": 8603.90308, "trades": 97, "taker_buy_volume": 52890.7, "taker_buy_quote": 5215.95101}, {"ts": 1774008960000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 70348.2, "quote_volume": 6937.42613, "trades": 65, "taker_buy_volume": 4510.5, "taker_buy_quote": 444.77548}, {"ts": 1774009020000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 17342.0, "quote_volume": 1709.79249, "trades": 15, "taker_buy_volume": 1170.2, "taker_buy_quote": 115.38172}, {"ts": 1774009080000, "open": 0.0985, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 199836.1, "quote_volume": 19687.91661, "trades": 149, "taker_buy_volume": 129721.0, "taker_buy_quote": 12781.29439}, {"ts": 1774009140000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 116040.7, "quote_volume": 11414.4043, "trades": 105, "taker_buy_volume": 66258.9, "taker_buy_quote": 6518.29489}, {"ts": 1774009200000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 20731.4, "quote_volume": 2040.13656, "trades": 28, "taker_buy_volume": 20651.9, "taker_buy_quote": 2032.31376}, {"ts": 1774009260000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 163879.4, "quote_volume": 16125.73296, "trades": 193, "taker_buy_volume": 132034.0, "taker_buy_quote": 12992.1456}, {"ts": 1774009320000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 63050.1, "quote_volume": 6206.76665, "trades": 78, "taker_buy_volume": 45698.8, "taker_buy_quote": 4499.39873}, {"ts": 1774009380000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 95610.5, "quote_volume": 9405.2774, "trades": 87, "taker_buy_volume": 32141.7, "taker_buy_quote": 3162.74328}, {"ts": 1774009440000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 274514.2, "quote_volume": 27011.76048, "trades": 206, "taker_buy_volume": 206841.5, "taker_buy_quote": 20353.2036}, {"ts": 1774009500000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 311944.2, "quote_volume": 30635.23122, "trades": 200, "taker_buy_volume": 183114.9, "taker_buy_quote": 17987.32576}, {"ts": 1774009560000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 117621.9, "quote_volume": 11503.03013, "trades": 106, "taker_buy_volume": 28948.7, "taker_buy_quote": 2833.56261}, {"ts": 1774009620000, "open": 0.0977, "high": 0.0978, "low": 0.0974, "close": 0.0975, "volume": 612868.6, "quote_volume": 59798.85628, "trades": 361, "taker_buy_volume": 217033.2, "taker_buy_quote": 21179.24862}, {"ts": 1774009680000, "open": 0.0975, "high": 0.0977, "low": 0.0973, "close": 0.0977, "volume": 287426.4, "quote_volume": 28004.6837, "trades": 216, "taker_buy_volume": 184919.2, "taker_buy_quote": 18025.42916}, {"ts": 1774009740000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 91293.6, "quote_volume": 8927.98484, "trades": 96, "taker_buy_volume": 62083.2, "taker_buy_quote": 6071.20772}, {"ts": 1774009800000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 64622.9, "quote_volume": 6320.28055, "trades": 77, "taker_buy_volume": 30338.9, "taker_buy_quote": 2967.31135}, {"ts": 1774009860000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 79803.9, "quote_volume": 7802.66745, "trades": 102, "taker_buy_volume": 46699.9, "taker_buy_quote": 4566.46199}, {"ts": 1774009920000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 88537.8, "quote_volume": 8650.34776, "trades": 44, "taker_buy_volume": 26003.7, "taker_buy_quote": 2540.76619}, {"ts": 1774009980000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 207048.4, "quote_volume": 20233.98767, "trades": 368, "taker_buy_volume": 69882.7, "taker_buy_quote": 6830.81734}, {"ts": 1774010040000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 228261.5, "quote_volume": 22301.14855, "trades": 67, "taker_buy_volume": 183157.3, "taker_buy_quote": 17894.46821}, {"ts": 1774010100000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 68439.3, "quote_volume": 6690.17621, "trades": 61, "taker_buy_volume": 60904.2, "taker_buy_quote": 5953.5144}, {"ts": 1774010160000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 44275.5, "quote_volume": 4327.74215, "trades": 66, "taker_buy_volume": 20075.2, "taker_buy_quote": 1963.36601}, {"ts": 1774010220000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 40333.9, "quote_volume": 3948.68122, "trades": 43, "taker_buy_volume": 35654.5, "taker_buy_quote": 3490.57555}, {"ts": 1774010280000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 34510.9, "quote_volume": 3375.28075, "trades": 40, "taker_buy_volume": 12098.2, "taker_buy_quote": 1183.33571}, {"ts": 1774010340000, "open": 0.0977, "high": 0.0979, "low": 0.0976, "close": 0.0976, "volume": 25600.0, "quote_volume": 2501.51095, "trades": 54, "taker_buy_volume": 13309.9, "taker_buy_quote": 1300.8582}, {"ts": 1774010400000, "open": 0.0977, "high": 0.0979, "low": 0.0976, "close": 0.0976, "volume": 45146.9, "quote_volume": 4413.93905, "trades": 70, "taker_buy_volume": 23788.5, "taker_buy_quote": 2326.23309}, {"ts": 1774010460000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 231246.3, "quote_volume": 22577.18284, "trades": 207, "taker_buy_volume": 134691.7, "taker_buy_quote": 13151.74943}, {"ts": 1774010520000, "open": 0.0977, "high": 0.0985, "low": 0.0977, "close": 0.0983, "volume": 1114507.1, "quote_volume": 109398.55249, "trades": 641, "taker_buy_volume": 744190.1, "taker_buy_quote": 73023.66195}, {"ts": 1774010580000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 98011.9, "quote_volume": 9630.0403, "trades": 39, "taker_buy_volume": 35544.9, "taker_buy_quote": 3494.11011}, {"ts": 1774010640000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 230264.4, "quote_volume": 22624.26222, "trades": 139, "taker_buy_volume": 159099.2, "taker_buy_quote": 15635.5408}, {"ts": 1774010700000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 207366.3, "quote_volume": 20396.80269, "trades": 135, "taker_buy_volume": 111883.4, "taker_buy_quote": 11007.48973}, {"ts": 1774010760000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 61642.5, "quote_volume": 6059.57312, "trades": 47, "taker_buy_volume": 38607.9, "taker_buy_quote": 3795.27194}, {"ts": 1774010820000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 172090.0, "quote_volume": 16929.9886, "trades": 106, "taker_buy_volume": 104514.2, "taker_buy_quote": 10284.19728}, {"ts": 1774010880000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 193329.0, "quote_volume": 18998.7855, "trades": 157, "taker_buy_volume": 97696.8, "taker_buy_quote": 9603.25064}, {"ts": 1774010940000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 139621.0, "quote_volume": 13736.39998, "trades": 92, "taker_buy_volume": 74078.8, "taker_buy_quote": 7287.41324}, {"ts": 1774011000000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 42556.8, "quote_volume": 4187.28151, "trades": 32, "taker_buy_volume": 29330.0, "taker_buy_quote": 2886.072}, {"ts": 1774011060000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 40279.7, "quote_volume": 3959.49451, "trades": 36, "taker_buy_volume": 13974.6, "taker_buy_quote": 1373.70318}, {"ts": 1774011120000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 73125.8, "quote_volume": 7195.33378, "trades": 87, "taker_buy_volume": 43158.2, "taker_buy_quote": 4246.52194}, {"ts": 1774011180000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 1002.8, "quote_volume": 98.69777, "trades": 15, "taker_buy_volume": 222.5, "taker_buy_quote": 21.91625}, {"ts": 1774011240000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 47167.9, "quote_volume": 4641.30564, "trades": 52, "taker_buy_volume": 12005.3, "taker_buy_quote": 1181.32152}, {"ts": 1774011300000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 21663.2, "quote_volume": 2129.68346, "trades": 34, "taker_buy_volume": 13956.9, "taker_buy_quote": 1372.16667}, {"ts": 1774011360000, "open": 0.0984, "high": 0.0984, "low": 0.098, "close": 0.0982, "volume": 172367.9, "quote_volume": 16938.68608, "trades": 176, "taker_buy_volume": 41110.5, "taker_buy_quote": 4045.17449}, {"ts": 1774011420000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 83437.6, "quote_volume": 8190.33453, "trades": 41, "taker_buy_volume": 48118.9, "taker_buy_quote": 4725.55712}, {"ts": 1774011480000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 67323.2, "quote_volume": 6627.37394, "trades": 73, "taker_buy_volume": 47007.3, "taker_buy_quote": 4628.25321}, {"ts": 1774011540000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 13505.4, "quote_volume": 1330.23377, "trades": 23, "taker_buy_volume": 12661.0, "taker_buy_quote": 1247.1085}, {"ts": 1774011600000, "open": 0.0985, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 50977.4, "quote_volume": 5017.8686, "trades": 63, "taker_buy_volume": 26649.8, "taker_buy_quote": 2622.76554}, {"ts": 1774011660000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 116120.0, "quote_volume": 11435.38219, "trades": 74, "taker_buy_volume": 70595.1, "taker_buy_quote": 6952.31276}, {"ts": 1774011720000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 4442.9, "quote_volume": 437.28181, "trades": 18, "taker_buy_volume": 1203.8, "taker_buy_quote": 118.55437}, {"ts": 1774011780000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 141674.1, "quote_volume": 13942.4774, "trades": 109, "taker_buy_volume": 72886.9, "taker_buy_quote": 7175.10726}, {"ts": 1774011840000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 93300.1, "quote_volume": 9174.48669, "trades": 80, "taker_buy_volume": 52495.1, "taker_buy_quote": 5163.35519}, {"ts": 1774011900000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 135880.2, "quote_volume": 13358.92255, "trades": 112, "taker_buy_volume": 43693.4, "taker_buy_quote": 4296.55748}, {"ts": 1774011960000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 170901.9, "quote_volume": 16793.48001, "trades": 91, "taker_buy_volume": 120689.4, "taker_buy_quote": 11861.52594}, {"ts": 1774012020000, "open": 0.0982, "high": 0.0986, "low": 0.0982, "close": 0.0985, "volume": 309820.1, "quote_volume": 30476.75455, "trades": 103, "taker_buy_volume": 267876.8, "taker_buy_quote": 26345.57708}, {"ts": 1774012080000, "open": 0.0986, "high": 0.099, "low": 0.0985, "close": 0.0987, "volume": 374313.3, "quote_volume": 36996.16603, "trades": 215, "taker_buy_volume": 253511.6, "taker_buy_quote": 25054.0947}, {"ts": 1774012140000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 28914.9, "quote_volume": 2851.44399, "trades": 40, "taker_buy_volume": 10223.5, "taker_buy_quote": 1008.23384}, {"ts": 1774012200000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 141007.3, "quote_volume": 13914.47259, "trades": 229, "taker_buy_volume": 70082.7, "taker_buy_quote": 6916.05309}, {"ts": 1774012260000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 49904.2, "quote_volume": 4920.18083, "trades": 80, "taker_buy_volume": 18285.7, "taker_buy_quote": 1802.97002}, {"ts": 1774012320000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 125224.4, "quote_volume": 12322.2546, "trades": 232, "taker_buy_volume": 43698.8, "taker_buy_quote": 4300.46493}, {"ts": 1774012380000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 148390.2, "quote_volume": 14586.76702, "trades": 100, "taker_buy_volume": 59671.4, "taker_buy_quote": 5865.70898}, {"ts": 1774012440000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 391062.7, "quote_volume": 38517.84361, "trades": 100, "taker_buy_volume": 369196.6, "taker_buy_quote": 36364.17007}, {"ts": 1774012500000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 33043.0, "quote_volume": 3258.0398, "trades": 29, "taker_buy_volume": 33043.0, "taker_buy_quote": 3258.0398}, {"ts": 1774012560000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 137083.4, "quote_volume": 13525.09479, "trades": 127, "taker_buy_volume": 100088.7, "taker_buy_quote": 9875.79821}, {"ts": 1774012620000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 16083.4, "quote_volume": 1586.31582, "trades": 12, "taker_buy_volume": 16083.4, "taker_buy_quote": 1586.31582}, {"ts": 1774012680000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 65253.8, "quote_volume": 6428.42444, "trades": 61, "taker_buy_volume": 33566.1, "taker_buy_quote": 3306.26759}, {"ts": 1774012740000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 67764.4, "quote_volume": 6674.9964, "trades": 58, "taker_buy_volume": 24786.5, "taker_buy_quote": 2441.67325}, {"ts": 1774012800000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 93569.9, "quote_volume": 9230.52181, "trades": 69, "taker_buy_volume": 39657.0, "taker_buy_quote": 3912.31153}, {"ts": 1774012860000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 50321.2, "quote_volume": 4959.79204, "trades": 48, "taker_buy_volume": 30202.1, "taker_buy_quote": 2976.51511}, {"ts": 1774012920000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 24767.0, "quote_volume": 2444.5029, "trades": 19, "taker_buy_volume": 24767.0, "taker_buy_quote": 2444.5029}, {"ts": 1774012980000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 43195.4, "quote_volume": 4264.26535, "trades": 40, "taker_buy_volume": 22602.6, "taker_buy_quote": 2231.75599}, {"ts": 1774013040000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 105327.5, "quote_volume": 10404.60243, "trades": 73, "taker_buy_volume": 78160.2, "taker_buy_quote": 7720.56432}, {"ts": 1774013100000, "open": 0.0988, "high": 0.0992, "low": 0.0988, "close": 0.0992, "volume": 183221.8, "quote_volume": 18133.13232, "trades": 171, "taker_buy_volume": 83236.9, "taker_buy_quote": 8245.28793}, {"ts": 1774013160000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 166420.8, "quote_volume": 16499.76863, "trades": 146, "taker_buy_volume": 93876.3, "taker_buy_quote": 9307.93955}, {"ts": 1774013220000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 110628.1, "quote_volume": 10953.09008, "trades": 112, "taker_buy_volume": 58628.7, "taker_buy_quote": 5805.15932}, {"ts": 1774013280000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 43748.5, "quote_volume": 4339.69953, "trades": 42, "taker_buy_volume": 19362.9, "taker_buy_quote": 1920.79968}, {"ts": 1774013340000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 67188.4, "quote_volume": 6646.25392, "trades": 56, "taker_buy_volume": 22621.6, "taker_buy_quote": 2238.51474}, {"ts": 1774013400000, "open": 0.0988, "high": 0.1005, "low": 0.0987, "close": 0.1002, "volume": 2934548.3, "quote_volume": 292822.33023, "trades": 1570, "taker_buy_volume": 1801074.1, "taker_buy_quote": 179660.52743}, {"ts": 1774013460000, "open": 0.1002, "high": 0.1013, "low": 0.1001, "close": 0.1001, "volume": 1830899.8, "quote_volume": 184466.66207, "trades": 1024, "taker_buy_volume": 975358.6, "taker_buy_quote": 98303.8212}, {"ts": 1774013520000, "open": 0.1001, "high": 0.1003, "low": 0.0999, "close": 0.1001, "volume": 576076.2, "quote_volume": 57654.71212, "trades": 475, "taker_buy_volume": 344043.1, "taker_buy_quote": 34436.63687}, {"ts": 1774013580000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 181814.5, "quote_volume": 18208.75593, "trades": 186, "taker_buy_volume": 99331.8, "taker_buy_quote": 9949.46233}, {"ts": 1774013640000, "open": 0.1001, "high": 0.1005, "low": 0.1001, "close": 0.1001, "volume": 235977.8, "quote_volume": 23663.03362, "trades": 311, "taker_buy_volume": 146127.8, "taker_buy_quote": 14653.63254}, {"ts": 1774013700000, "open": 0.1001, "high": 0.1005, "low": 0.0999, "close": 0.1003, "volume": 434177.9, "quote_volume": 43451.39609, "trades": 386, "taker_buy_volume": 225238.7, "taker_buy_quote": 22550.82319}, {"ts": 1774013760000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 101504.6, "quote_volume": 10188.97083, "trades": 173, "taker_buy_volume": 69247.6, "taker_buy_quote": 6951.67462}, {"ts": 1774013820000, "open": 0.1003, "high": 0.1007, "low": 0.1002, "close": 0.1006, "volume": 195786.5, "quote_volume": 19669.10381, "trades": 195, "taker_buy_volume": 134319.7, "taker_buy_quote": 13496.15811}, {"ts": 1774013880000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 48257.4, "quote_volume": 4847.36626, "trades": 73, "taker_buy_volume": 14319.9, "taker_buy_quote": 1438.00735}, {"ts": 1774013940000, "open": 0.1004, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 393136.1, "quote_volume": 39499.60078, "trades": 225, "taker_buy_volume": 205550.2, "taker_buy_quote": 20654.34301}, {"ts": 1774014000000, "open": 0.1004, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 147123.3, "quote_volume": 14769.6318, "trades": 99, "taker_buy_volume": 91458.6, "taker_buy_quote": 9185.13724}, {"ts": 1774014060000, "open": 0.1002, "high": 0.1006, "low": 0.1, "close": 0.1005, "volume": 236272.3, "quote_volume": 23670.27274, "trades": 189, "taker_buy_volume": 121966.7, "taker_buy_quote": 12218.82874}, {"ts": 1774014120000, "open": 0.1004, "high": 0.101, "low": 0.1003, "close": 0.1008, "volume": 229423.3, "quote_volume": 23078.50579, "trades": 207, "taker_buy_volume": 159620.4, "taker_buy_quote": 16060.15677}, {"ts": 1774014180000, "open": 0.1007, "high": 0.1015, "low": 0.1007, "close": 0.1011, "volume": 306666.8, "quote_volume": 31007.61405, "trades": 294, "taker_buy_volume": 199515.8, "taker_buy_quote": 20169.34218}, {"ts": 1774014240000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 37343.6, "quote_volume": 3775.39852, "trades": 51, "taker_buy_volume": 23002.3, "taker_buy_quote": 2325.53253}, {"ts": 1774014300000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 383274.0, "quote_volume": 38765.42461, "trades": 165, "taker_buy_volume": 75986.1, "taker_buy_quote": 7687.30129}, {"ts": 1774014360000, "open": 0.101, "high": 0.1011, "low": 0.1006, "close": 0.1007, "volume": 276930.4, "quote_volume": 27948.09471, "trades": 302, "taker_buy_volume": 175756.7, "taker_buy_quote": 17738.65964}, {"ts": 1774014420000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 164020.2, "quote_volume": 16515.4478, "trades": 160, "taker_buy_volume": 127348.5, "taker_buy_quote": 12824.03359}, {"ts": 1774014480000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 136552.3, "quote_volume": 13786.10014, "trades": 134, "taker_buy_volume": 76483.1, "taker_buy_quote": 7721.06654}, {"ts": 1774014540000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 109741.3, "quote_volume": 11087.0181, "trades": 109, "taker_buy_volume": 37338.2, "taker_buy_quote": 3774.305}, {"ts": 1774014600000, "open": 0.101, "high": 0.101, "low": 0.1004, "close": 0.1006, "volume": 597052.2, "quote_volume": 60171.19392, "trades": 471, "taker_buy_volume": 162994.2, "taker_buy_quote": 16404.25928}, {"ts": 1774014660000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 310758.2, "quote_volume": 31243.81408, "trades": 314, "taker_buy_volume": 207752.1, "taker_buy_quote": 20891.241}, {"ts": 1774014720000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 99594.4, "quote_volume": 10019.19664, "trades": 133, "taker_buy_volume": 58462.4, "taker_buy_quote": 5881.31744}, {"ts": 1774014780000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 57195.6, "quote_volume": 5753.47758, "trades": 116, "taker_buy_volume": 50752.2, "taker_buy_quote": 5105.31177}, {"ts": 1774014840000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 12191.5, "quote_volume": 1228.25184, "trades": 38, "taker_buy_volume": 6038.9, "taker_buy_quote": 608.68502}, {"ts": 1774014900000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 1795.2, "quote_volume": 180.95093, "trades": 3, "taker_buy_volume": 1742.9, "taker_buy_quote": 175.68432}, {"ts": 1774014960000, "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1006, "volume": 125779.0, "quote_volume": 12650.68105, "trades": 150, "taker_buy_volume": 36719.4, "taker_buy_quote": 3696.33816}, {"ts": 1774015020000, "open": 0.1006, "high": 0.1006, "low": 0.1002, "close": 0.1002, "volume": 92311.4, "quote_volume": 9256.30539, "trades": 118, "taker_buy_volume": 16098.4, "taker_buy_quote": 1614.12789}, {"ts": 1774015080000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 156259.5, "quote_volume": 15642.85025, "trades": 100, "taker_buy_volume": 93561.8, "taker_buy_quote": 9369.40849}, {"ts": 1774015140000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 99398.7, "quote_volume": 9953.76282, "trades": 72, "taker_buy_volume": 62063.2, "taker_buy_quote": 6214.58072}, {"ts": 1774015200000, "open": 0.1001, "high": 0.1001, "low": 0.0995, "close": 0.0996, "volume": 381406.5, "quote_volume": 38011.47519, "trades": 247, "taker_buy_volume": 215038.8, "taker_buy_quote": 21427.39407}, {"ts": 1774015260000, "open": 0.0996, "high": 0.0997, "low": 0.0992, "close": 0.0994, "volume": 205478.5, "quote_volume": 20422.62893, "trades": 244, "taker_buy_volume": 89239.0, "taker_buy_quote": 8872.61772}, {"ts": 1774015320000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 339064.6, "quote_volume": 33738.22572, "trades": 232, "taker_buy_volume": 286426.3, "taker_buy_quote": 28502.54647}, {"ts": 1774015380000, "open": 0.0996, "high": 0.1, "low": 0.0996, "close": 0.1, "volume": 596083.0, "quote_volume": 59456.79067, "trades": 251, "taker_buy_volume": 518437.1, "taker_buy_quote": 51712.23528}, {"ts": 1774015440000, "open": 0.1, "high": 0.1006, "low": 0.1, "close": 0.1003, "volume": 307752.6, "quote_volume": 30850.30886, "trades": 230, "taker_buy_volume": 210757.9, "taker_buy_quote": 21125.89445}, {"ts": 1774015500000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1006, "volume": 294422.5, "quote_volume": 29600.84718, "trades": 294, "taker_buy_volume": 243642.3, "taker_buy_quote": 24495.31214}, {"ts": 1774015560000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 149149.1, "quote_volume": 15007.44156, "trades": 197, "taker_buy_volume": 69057.5, "taker_buy_quote": 6947.95148}, {"ts": 1774015620000, "open": 0.1005, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 128875.0, "quote_volume": 12952.87029, "trades": 167, "taker_buy_volume": 58861.5, "taker_buy_quote": 5915.93099}, {"ts": 1774015680000, "open": 0.1005, "high": 0.1005, "low": 0.1001, "close": 0.1001, "volume": 290509.1, "quote_volume": 29155.65666, "trades": 265, "taker_buy_volume": 53060.0, "taker_buy_quote": 5330.73317}, {"ts": 1774015740000, "open": 0.1002, "high": 0.1007, "low": 0.1002, "close": 0.1006, "volume": 443254.1, "quote_volume": 44533.35174, "trades": 205, "taker_buy_volume": 369008.1, "taker_buy_quote": 37078.07607}, {"ts": 1774015800000, "open": 0.1006, "high": 0.1011, "low": 0.1006, "close": 0.1009, "volume": 553979.5, "quote_volume": 55885.39085, "trades": 456, "taker_buy_volume": 264691.4, "taker_buy_quote": 26696.6002}, {"ts": 1774015860000, "open": 0.1009, "high": 0.1011, "low": 0.1005, "close": 0.1006, "volume": 218143.1, "quote_volume": 21992.16698, "trades": 229, "taker_buy_volume": 93968.0, "taker_buy_quote": 9476.07268}, {"ts": 1774015920000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 130082.9, "quote_volume": 13103.95956, "trades": 157, "taker_buy_volume": 101086.5, "taker_buy_quote": 10183.24516}, {"ts": 1774015980000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 112611.1, "quote_volume": 11334.87557, "trades": 121, "taker_buy_volume": 78655.4, "taker_buy_quote": 7915.87347}, {"ts": 1774016040000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 50960.8, "quote_volume": 5126.79773, "trades": 102, "taker_buy_volume": 15116.3, "taker_buy_quote": 1521.08522}, {"ts": 1774016100000, "open": 0.1004, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 148683.0, "quote_volume": 14926.87836, "trades": 188, "taker_buy_volume": 61887.7, "taker_buy_quote": 6213.04508}, {"ts": 1774016160000, "open": 0.1004, "high": 0.1007, "low": 0.1002, "close": 0.1006, "volume": 395722.1, "quote_volume": 39785.75327, "trades": 237, "taker_buy_volume": 313411.3, "taker_buy_quote": 31516.80808}, {"ts": 1774016220000, "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 162514.6, "quote_volume": 16373.55845, "trades": 168, "taker_buy_volume": 58093.7, "taker_buy_quote": 5850.81145}, {"ts": 1774016280000, "open": 0.1006, "high": 0.1007, "low": 0.1002, "close": 0.1002, "volume": 74903.9, "quote_volume": 7525.36618, "trades": 123, "taker_buy_volume": 32711.6, "taker_buy_quote": 3287.22092}, {"ts": 1774016340000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 167589.8, "quote_volume": 16803.02608, "trades": 137, "taker_buy_volume": 98982.4, "taker_buy_quote": 9923.46667}, {"ts": 1774016400000, "open": 0.1003, "high": 0.1003, "low": 0.0999, "close": 0.1, "volume": 158270.1, "quote_volume": 15826.28875, "trades": 233, "taker_buy_volume": 99781.5, "taker_buy_quote": 9977.50509}, {"ts": 1774016460000, "open": 0.1, "high": 0.1004, "low": 0.1, "close": 0.1, "volume": 439174.1, "quote_volume": 43973.88575, "trades": 428, "taker_buy_volume": 241866.5, "taker_buy_quote": 24214.65151}, {"ts": 1774016520000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 129506.2, "quote_volume": 12951.95589, "trades": 185, "taker_buy_volume": 57602.7, "taker_buy_quote": 5760.4583}, {"ts": 1774016580000, "open": 0.1, "high": 0.1004, "low": 0.0999, "close": 0.1003, "volume": 258470.6, "quote_volume": 25888.34414, "trades": 286, "taker_buy_volume": 122897.6, "taker_buy_quote": 12311.92493}, {"ts": 1774016640000, "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 433450.1, "quote_volume": 43610.54597, "trades": 242, "taker_buy_volume": 234296.2, "taker_buy_quote": 23564.57959}, {"ts": 1774016700000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 172480.4, "quote_volume": 17325.98086, "trades": 168, "taker_buy_volume": 76817.2, "taker_buy_quote": 7716.49982}, {"ts": 1774016760000, "open": 0.1005, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 76852.6, "quote_volume": 7729.56024, "trades": 138, "taker_buy_volume": 48892.0, "taker_buy_quote": 4917.4485}, {"ts": 1774016820000, "open": 0.1007, "high": 0.1009, "low": 0.1005, "close": 0.1005, "volume": 326915.3, "quote_volume": 32919.84293, "trades": 368, "taker_buy_volume": 159061.5, "taker_buy_quote": 16021.43693}, {"ts": 1774016880000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 134740.8, "quote_volume": 13519.30422, "trades": 123, "taker_buy_volume": 69138.0, "taker_buy_quote": 6934.5414}, {"ts": 1774016940000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 124781.5, "quote_volume": 12517.0261, "trades": 105, "taker_buy_volume": 74738.9, "taker_buy_quote": 7496.78742}, {"ts": 1774017000000, "open": 0.1002, "high": 0.1008, "low": 0.1002, "close": 0.1006, "volume": 343204.9, "quote_volume": 34525.71125, "trades": 314, "taker_buy_volume": 150285.8, "taker_buy_quote": 15118.92691}, {"ts": 1774017060000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 176428.8, "quote_volume": 17751.94547, "trades": 169, "taker_buy_volume": 97910.3, "taker_buy_quote": 9854.99226}, {"ts": 1774017120000, "open": 0.1005, "high": 0.1012, "low": 0.1005, "close": 0.1009, "volume": 301654.8, "quote_volume": 30421.52927, "trades": 309, "taker_buy_volume": 175456.9, "taker_buy_quote": 17696.72599}, {"ts": 1774017180000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 47016.3, "quote_volume": 4744.26896, "trades": 127, "taker_buy_volume": 30988.5, "taker_buy_quote": 3127.11525}, {"ts": 1774017240000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 82188.0, "quote_volume": 8290.53484, "trades": 90, "taker_buy_volume": 33328.4, "taker_buy_quote": 3362.03778}, {"ts": 1774017300000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 170811.2, "quote_volume": 17266.25464, "trades": 211, "taker_buy_volume": 126593.9, "taker_buy_quote": 12796.12649}, {"ts": 1774017360000, "open": 0.1011, "high": 0.1012, "low": 0.1009, "close": 0.1009, "volume": 86433.2, "quote_volume": 8731.25052, "trades": 159, "taker_buy_volume": 40872.1, "taker_buy_quote": 4131.06544}, {"ts": 1774017420000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 18381.8, "quote_volume": 1854.18661, "trades": 82, "taker_buy_volume": 14389.3, "taker_buy_quote": 1451.54799}, {"ts": 1774017480000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 120976.1, "quote_volume": 12201.11614, "trades": 231, "taker_buy_volume": 66769.0, "taker_buy_quote": 6733.64004}, {"ts": 1774017540000, "open": 0.1009, "high": 0.1009, "low": 0.099, "close": 0.099, "volume": 1885692.1, "quote_volume": 188194.78913, "trades": 1457, "taker_buy_volume": 930522.0, "taker_buy_quote": 92812.56571}, {"ts": 1774017600000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 412622.9, "quote_volume": 40812.8774, "trades": 506, "taker_buy_volume": 170380.2, "taker_buy_quote": 16852.06092}, {"ts": 1774017660000, "open": 0.0988, "high": 0.0988, "low": 0.0984, "close": 0.0984, "volume": 377230.9, "quote_volume": 37192.16063, "trades": 323, "taker_buy_volume": 138428.7, "taker_buy_quote": 13658.88804}, {"ts": 1774017720000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 241197.9, "quote_volume": 23718.03586, "trades": 322, "taker_buy_volume": 126966.8, "taker_buy_quote": 12486.30152}, {"ts": 1774017780000, "open": 0.0984, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 437797.9, "quote_volume": 43042.51616, "trades": 329, "taker_buy_volume": 179271.7, "taker_buy_quote": 17638.55701}, {"ts": 1774017840000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 382708.9, "quote_volume": 37495.6527, "trades": 266, "taker_buy_volume": 243847.3, "taker_buy_quote": 23897.20983}, {"ts": 1774017900000, "open": 0.0979, "high": 0.0979, "low": 0.0975, "close": 0.0976, "volume": 340823.2, "quote_volume": 33277.22522, "trades": 382, "taker_buy_volume": 126543.7, "taker_buy_quote": 12356.72079}, {"ts": 1774017960000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 244443.6, "quote_volume": 23853.06646, "trades": 322, "taker_buy_volume": 124781.7, "taker_buy_quote": 12177.41295}, {"ts": 1774018020000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 106936.3, "quote_volume": 10442.69839, "trades": 140, "taker_buy_volume": 67075.8, "taker_buy_quote": 6549.70783}, {"ts": 1774018080000, "open": 0.0977, "high": 0.098, "low": 0.0976, "close": 0.0976, "volume": 193847.5, "quote_volume": 18932.49811, "trades": 172, "taker_buy_volume": 96410.2, "taker_buy_quote": 9419.23464}, {"ts": 1774018140000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 126318.4, "quote_volume": 12338.73592, "trades": 220, "taker_buy_volume": 39562.1, "taker_buy_quote": 3863.37574}, {"ts": 1774018200000, "open": 0.0977, "high": 0.0978, "low": 0.0972, "close": 0.0974, "volume": 400739.2, "quote_volume": 39072.1965, "trades": 382, "taker_buy_volume": 208080.2, "taker_buy_quote": 20286.57111}, {"ts": 1774018260000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 126446.3, "quote_volume": 12304.65429, "trades": 90, "taker_buy_volume": 80680.1, "taker_buy_quote": 7851.62872}, {"ts": 1774018320000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 143559.1, "quote_volume": 13949.06128, "trades": 249, "taker_buy_volume": 81936.7, "taker_buy_quote": 7965.71243}, {"ts": 1774018380000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 381338.7, "quote_volume": 36957.30934, "trades": 405, "taker_buy_volume": 213772.6, "taker_buy_quote": 20725.30007}, {"ts": 1774018440000, "open": 0.0967, "high": 0.0967, "low": 0.0948, "close": 0.0955, "volume": 3078485.0, "quote_volume": 294358.30826, "trades": 1874, "taker_buy_volume": 1389971.7, "taker_buy_quote": 132928.40253}, {"ts": 1774018500000, "open": 0.0955, "high": 0.096, "low": 0.0954, "close": 0.096, "volume": 465496.1, "quote_volume": 44554.95696, "trades": 445, "taker_buy_volume": 215616.2, "taker_buy_quote": 20643.21772}, {"ts": 1774018560000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 401843.4, "quote_volume": 38542.22241, "trades": 155, "taker_buy_volume": 291645.9, "taker_buy_quote": 27974.98127}, {"ts": 1774018620000, "open": 0.0962, "high": 0.0964, "low": 0.0961, "close": 0.0962, "volume": 563263.8, "quote_volume": 54219.06373, "trades": 353, "taker_buy_volume": 413351.2, "taker_buy_quote": 39796.74777}, {"ts": 1774018680000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 95228.2, "quote_volume": 9169.61051, "trades": 255, "taker_buy_volume": 49804.4, "taker_buy_quote": 4795.89095}, {"ts": 1774018740000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 33505.5, "quote_volume": 3225.06886, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018800000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 259626.5, "quote_volume": 25034.40835, "trades": 306, "taker_buy_volume": 176156.5, "taker_buy_quote": 16986.11933}, {"ts": 1774018860000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 210196.8, "quote_volume": 20268.58712, "trades": 312, "taker_buy_volume": 91776.6, "taker_buy_quote": 8852.14208}, {"ts": 1774018920000, "open": 0.0963, "high": 0.0964, "low": 0.096, "close": 0.0961, "volume": 314413.7, "quote_volume": 30242.73787, "trades": 489, "taker_buy_volume": 181625.5, "taker_buy_quote": 17471.92145}, {"ts": 1774018980000, "open": 0.0962, "high": 0.0963, "low": 0.0958, "close": 0.0961, "volume": 756168.4, "quote_volume": 72649.42559, "trades": 437, "taker_buy_volume": 414542.4, "taker_buy_quote": 39825.64181}, {"ts": 1774019040000, "open": 0.0961, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 169463.6, "quote_volume": 16290.33731, "trades": 120, "taker_buy_volume": 89025.6, "taker_buy_quote": 8561.13316}, {"ts": 1774019100000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 8872.3, "quote_volume": 853.49953, "trades": 10, "taker_buy_volume": 8715.0, "taker_buy_quote": 838.383}, {"ts": 1774019160000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 142695.1, "quote_volume": 13737.33562, "trades": 114, "taker_buy_volume": 70678.0, "taker_buy_quote": 6806.18443}, {"ts": 1774019220000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 274463.0, "quote_volume": 26476.1142, "trades": 170, "taker_buy_volume": 173262.6, "taker_buy_quote": 16711.69647}, {"ts": 1774019280000, "open": 0.0965, "high": 0.0966, "low": 0.0962, "close": 0.0963, "volume": 235012.8, "quote_volume": 22653.29005, "trades": 399, "taker_buy_volume": 145045.3, "taker_buy_quote": 13982.10428}, {"ts": 1774019340000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 37724.5, "quote_volume": 3632.86935, "trades": 44, "taker_buy_volume": 8796.0, "taker_buy_quote": 847.0548}, {"ts": 1774019400000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 206157.3, "quote_volume": 19852.48043, "trades": 185, "taker_buy_volume": 111893.8, "taker_buy_quote": 10777.72016}, {"ts": 1774019460000, "open": 0.0963, "high": 0.0967, "low": 0.0962, "close": 0.0967, "volume": 274340.5, "quote_volume": 26463.01845, "trades": 191, "taker_buy_volume": 189940.8, "taker_buy_quote": 18320.91302}, {"ts": 1774019520000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 55377.8, "quote_volume": 5349.32135, "trades": 141, "taker_buy_volume": 10384.7, "taker_buy_quote": 1003.07368}, {"ts": 1774019580000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 106075.1, "quote_volume": 10235.53445, "trades": 84, "taker_buy_volume": 82995.4, "taker_buy_quote": 8008.65529}, {"ts": 1774019640000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 291481.4, "quote_volume": 28111.30662, "trades": 225, "taker_buy_volume": 60723.5, "taker_buy_quote": 5858.79185}, {"ts": 1774019700000, "open": 0.0966, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 249716.2, "quote_volume": 24133.13927, "trades": 263, "taker_buy_volume": 203861.3, "taker_buy_quote": 19701.01783}, {"ts": 1774019760000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 282574.1, "quote_volume": 27279.21533, "trades": 196, "taker_buy_volume": 126133.2, "taker_buy_quote": 12175.21761}, {"ts": 1774019820000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 125211.0, "quote_volume": 12091.21908, "trades": 92, "taker_buy_volume": 85752.1, "taker_buy_quote": 8280.38448}, {"ts": 1774019880000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 191365.6, "quote_volume": 18464.45746, "trades": 120, "taker_buy_volume": 113605.9, "taker_buy_quote": 10962.96935}, {"ts": 1774019940000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0964, "volume": 342885.5, "quote_volume": 33040.62882, "trades": 297, "taker_buy_volume": 183063.6, "taker_buy_quote": 17638.70682}, {"ts": 1774020000000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 101025.4, "quote_volume": 9745.28952, "trades": 69, "taker_buy_volume": 80781.5, "taker_buy_quote": 7792.86932}, {"ts": 1774020060000, "open": 0.0964, "high": 0.0965, "low": 0.0961, "close": 0.0961, "volume": 429029.2, "quote_volume": 41332.79512, "trades": 247, "taker_buy_volume": 179983.3, "taker_buy_quote": 17341.38724}, {"ts": 1774020120000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 103296.8, "quote_volume": 9919.16828, "trades": 84, "taker_buy_volume": 49830.7, "taker_buy_quote": 4785.70804}, {"ts": 1774020180000, "open": 0.096, "high": 0.0966, "low": 0.0959, "close": 0.0963, "volume": 624005.6, "quote_volume": 60104.05361, "trades": 297, "taker_buy_volume": 476507.2, "taker_buy_quote": 45898.54097}, {"ts": 1774020240000, "open": 0.0963, "high": 0.0963, "low": 0.0959, "close": 0.0959, "volume": 255920.0, "quote_volume": 24577.48432, "trades": 268, "taker_buy_volume": 117242.6, "taker_buy_quote": 11258.52531}, {"ts": 1774020300000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 175268.6, "quote_volume": 16804.04295, "trades": 195, "taker_buy_volume": 87668.4, "taker_buy_quote": 8403.96401}, {"ts": 1774020360000, "open": 0.0957, "high": 0.0958, "low": 0.0952, "close": 0.0955, "volume": 489582.6, "quote_volume": 46759.95741, "trades": 351, "taker_buy_volume": 226390.9, "taker_buy_quote": 21623.68978}, {"ts": 1774020420000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 217417.4, "quote_volume": 20778.82358, "trades": 231, "taker_buy_volume": 144499.4, "taker_buy_quote": 13807.86278}, {"ts": 1774020480000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 117758.6, "quote_volume": 11262.27378, "trades": 248, "taker_buy_volume": 55509.6, "taker_buy_quote": 5311.28191}, {"ts": 1774020540000, "open": 0.0956, "high": 0.0959, "low": 0.0955, "close": 0.0959, "volume": 31892.8, "quote_volume": 3054.02687, "trades": 67, "taker_buy_volume": 31335.5, "taker_buy_quote": 3000.7001}, {"ts": 1774020600000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 67839.1, "quote_volume": 6504.44263, "trades": 114, "taker_buy_volume": 34873.7, "taker_buy_quote": 3343.68993}, {"ts": 1774020660000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 71098.4, "quote_volume": 6818.38993, "trades": 121, "taker_buy_volume": 51011.6, "taker_buy_quote": 4890.85895}, {"ts": 1774020720000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 44718.5, "quote_volume": 4292.08658, "trades": 34, "taker_buy_volume": 31556.9, "taker_buy_quote": 3028.67703}, {"ts": 1774020780000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 175115.5, "quote_volume": 16834.48859, "trades": 120, "taker_buy_volume": 133875.4, "taker_buy_quote": 12867.33622}, {"ts": 1774020840000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 132993.0, "quote_volume": 12781.96017, "trades": 67, "taker_buy_volume": 64948.0, "taker_buy_quote": 6243.16154}, {"ts": 1774020900000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 80845.1, "quote_volume": 7754.59027, "trades": 96, "taker_buy_volume": 57633.3, "taker_buy_quote": 5528.76758}, {"ts": 1774020960000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 174823.9, "quote_volume": 16765.89375, "trades": 182, "taker_buy_volume": 88008.6, "taker_buy_quote": 8440.44089}, {"ts": 1774021020000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 294478.4, "quote_volume": 28192.04462, "trades": 347, "taker_buy_volume": 66752.9, "taker_buy_quote": 6392.40705}, {"ts": 1774021080000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 479200.4, "quote_volume": 45751.32728, "trades": 329, "taker_buy_volume": 335382.8, "taker_buy_quote": 32022.74184}, {"ts": 1774021140000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 115661.3, "quote_volume": 11046.83474, "trades": 81, "taker_buy_volume": 50660.4, "taker_buy_quote": 4839.8112}, {"ts": 1774021200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 16479.2, "quote_volume": 1575.41152, "trades": 22, "taker_buy_volume": 13783.4, "taker_buy_quote": 1317.69304}, {"ts": 1774021260000, "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 184479.9, "quote_volume": 17622.68341, "trades": 164, "taker_buy_volume": 44661.2, "taker_buy_quote": 4268.71706}, {"ts": 1774021320000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 180910.9, "quote_volume": 17297.53813, "trades": 132, "taker_buy_volume": 133959.2, "taker_buy_quote": 12807.69959}, {"ts": 1774021380000, "open": 0.0955, "high": 0.0955, "low": 0.0951, "close": 0.0951, "volume": 453315.9, "quote_volume": 43188.76998, "trades": 277, "taker_buy_volume": 260965.9, "taker_buy_quote": 24870.11644}, {"ts": 1774021440000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 184896.4, "quote_volume": 17602.03749, "trades": 179, "taker_buy_volume": 160129.6, "taker_buy_quote": 15244.33792}, {"ts": 1774021500000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 80091.4, "quote_volume": 7622.66442, "trades": 165, "taker_buy_volume": 54900.1, "taker_buy_quote": 5225.4257}, {"ts": 1774021560000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 334035.1, "quote_volume": 31749.68315, "trades": 229, "taker_buy_volume": 94791.6, "taker_buy_quote": 9004.82353}, {"ts": 1774021620000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 79595.3, "quote_volume": 7563.16322, "trades": 98, "taker_buy_volume": 70616.7, "taker_buy_quote": 6711.09408}, {"ts": 1774021680000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 166269.0, "quote_volume": 15831.04711, "trades": 177, "taker_buy_volume": 83595.8, "taker_buy_quote": 7959.56021}, {"ts": 1774021740000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 82530.1, "quote_volume": 7861.16496, "trades": 91, "taker_buy_volume": 51898.4, "taker_buy_quote": 4943.89889}, {"ts": 1774021800000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 95225.7, "quote_volume": 9065.22903, "trades": 71, "taker_buy_volume": 42197.2, "taker_buy_quote": 4017.96862}, {"ts": 1774021860000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 95595.2, "quote_volume": 9100.66304, "trades": 59, "taker_buy_volume": 61854.1, "taker_buy_quote": 5888.51032}, {"ts": 1774021920000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 101943.6, "quote_volume": 9715.82064, "trades": 134, "taker_buy_volume": 61063.9, "taker_buy_quote": 5819.99202}, {"ts": 1774021980000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 75840.1, "quote_volume": 7239.41761, "trades": 135, "taker_buy_volume": 36182.6, "taker_buy_quote": 3454.84971}, {"ts": 1774022040000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 135362.9, "quote_volume": 12913.62066, "trades": 163, "taker_buy_volume": 107637.8, "taker_buy_quote": 10268.64612}, {"ts": 1774022100000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 47427.2, "quote_volume": 4520.53409, "trades": 49, "taker_buy_volume": 8041.9, "taker_buy_quote": 767.115}, {"ts": 1774022160000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 84426.5, "quote_volume": 8045.85435, "trades": 72, "taker_buy_volume": 41396.5, "taker_buy_quote": 3945.15433}, {"ts": 1774022220000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 5817.9, "quote_volume": 554.44587, "trades": 6, "taker_buy_volume": 5817.9, "taker_buy_quote": 554.44587}, {"ts": 1774022280000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 84333.0, "quote_volume": 8045.35453, "trades": 47, "taker_buy_volume": 61609.9, "taker_buy_quote": 5877.58446}, {"ts": 1774022340000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 221564.0, "quote_volume": 21137.18812, "trades": 156, "taker_buy_volume": 111420.9, "taker_buy_quote": 10629.55968}, {"ts": 1774022400000, "open": 0.0954, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 305445.4, "quote_volume": 29119.96039, "trades": 275, "taker_buy_volume": 179160.5, "taker_buy_quote": 17079.12206}, {"ts": 1774022460000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 256448.8, "quote_volume": 24484.3613, "trades": 182, "taker_buy_volume": 126043.5, "taker_buy_quote": 12036.92062}, {"ts": 1774022520000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 167804.3, "quote_volume": 16008.78244, "trades": 140, "taker_buy_volume": 120019.3, "taker_buy_quote": 11449.04392}, {"ts": 1774022580000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 110424.0, "quote_volume": 10545.53769, "trades": 142, "taker_buy_volume": 62514.7, "taker_buy_quote": 5970.22429}, {"ts": 1774022640000, "open": 0.0955, "high": 0.0958, "low": 0.0954, "close": 0.0957, "volume": 77312.3, "quote_volume": 7390.49747, "trades": 143, "taker_buy_volume": 41468.8, "taker_buy_quote": 3963.6399}, {"ts": 1774022700000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 137617.5, "quote_volume": 13146.67019, "trades": 163, "taker_buy_volume": 82531.6, "taker_buy_quote": 7883.91696}, {"ts": 1774022760000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 119969.6, "quote_volume": 11455.93396, "trades": 101, "taker_buy_volume": 52410.4, "taker_buy_quote": 5004.48589}, {"ts": 1774022820000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 44826.9, "quote_volume": 4282.01395, "trades": 45, "taker_buy_volume": 31597.9, "taker_buy_quote": 3018.64445}, {"ts": 1774022880000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 57473.6, "quote_volume": 5485.3949, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022940000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 97756.2, "quote_volume": 9348.27129, "trades": 85, "taker_buy_volume": 66257.0, "taker_buy_quote": 6337.13043}, {"ts": 1774023000000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 69307.1, "quote_volume": 6635.45291, "trades": 177, "taker_buy_volume": 28003.8, "taker_buy_quote": 2682.7271}, {"ts": 1774023060000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 96613.1, "quote_volume": 9250.32451, "trades": 94, "taker_buy_volume": 60738.6, "taker_buy_quote": 5817.13486}, {"ts": 1774023120000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 13698.7, "quote_volume": 1312.28448, "trades": 25, "taker_buy_volume": 6872.0, "taker_buy_quote": 658.3376}, {"ts": 1774023180000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 124314.6, "quote_volume": 11885.41013, "trades": 79, "taker_buy_volume": 14028.3, "taker_buy_quote": 1341.24841}, {"ts": 1774023240000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 37285.4, "quote_volume": 3568.16268, "trades": 78, "taker_buy_volume": 26844.4, "taker_buy_quote": 2569.02258}, {"ts": 1774023300000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 194929.6, "quote_volume": 18620.79928, "trades": 156, "taker_buy_volume": 141258.1, "taker_buy_quote": 13491.93495}, {"ts": 1774023360000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 179000.7, "quote_volume": 17075.95891, "trades": 166, "taker_buy_volume": 71119.7, "taker_buy_quote": 6785.82856}, {"ts": 1774023420000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 86665.4, "quote_volume": 8269.4754, "trades": 61, "taker_buy_volume": 69561.4, "taker_buy_quote": 6637.76614}, {"ts": 1774023480000, "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 147235.0, "quote_volume": 14091.22218, "trades": 99, "taker_buy_volume": 121922.7, "taker_buy_quote": 11668.49946}, {"ts": 1774023540000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 101679.8, "quote_volume": 9746.00259, "trades": 108, "taker_buy_volume": 49573.3, "taker_buy_quote": 4752.24123}, {"ts": 1774023600000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 147675.3, "quote_volume": 14159.59358, "trades": 122, "taker_buy_volume": 51945.3, "taker_buy_quote": 4981.58792}, {"ts": 1774023660000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 27291.9, "quote_volume": 2615.20606, "trades": 66, "taker_buy_volume": 6623.8, "taker_buy_quote": 635.16409}, {"ts": 1774023720000, "open": 0.0958, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 215773.6, "quote_volume": 20678.37167, "trades": 208, "taker_buy_volume": 153101.2, "taker_buy_quote": 14677.51197}, {"ts": 1774023780000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 31710.6, "quote_volume": 3036.07378, "trades": 48, "taker_buy_volume": 16017.9, "taker_buy_quote": 1533.78088}, {"ts": 1774023840000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 51805.7, "quote_volume": 4957.15776, "trades": 69, "taker_buy_volume": 22114.4, "taker_buy_quote": 2116.34582}, {"ts": 1774023900000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 111262.4, "quote_volume": 10624.76838, "trades": 109, "taker_buy_volume": 56640.7, "taker_buy_quote": 5409.18685}, {"ts": 1774023960000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1161.7, "quote_volume": 110.89141, "trades": 15, "taker_buy_volume": 652.3, "taker_buy_quote": 62.29465}, {"ts": 1774024020000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 111520.5, "quote_volume": 10659.84094, "trades": 77, "taker_buy_volume": 81807.5, "taker_buy_quote": 7819.97751}, {"ts": 1774024080000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 31941.1, "quote_volume": 3053.56916, "trades": 75, "taker_buy_volume": 18271.5, "taker_buy_quote": 1746.7554}, {"ts": 1774024140000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 76131.0, "quote_volume": 7278.18319, "trades": 92, "taker_buy_volume": 45590.3, "taker_buy_quote": 4358.49227}, {"ts": 1774024200000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 138625.9, "quote_volume": 13233.48971, "trades": 101, "taker_buy_volume": 53960.6, "taker_buy_quote": 5156.01649}, {"ts": 1774024260000, "open": 0.0954, "high": 0.0954, "low": 0.0948, "close": 0.0948, "volume": 417597.3, "quote_volume": 39640.5133, "trades": 381, "taker_buy_volume": 189938.4, "taker_buy_quote": 18025.32901}, {"ts": 1774024320000, "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0945, "volume": 446853.8, "quote_volume": 42267.99766, "trades": 288, "taker_buy_volume": 150940.8, "taker_buy_quote": 14283.32112}, {"ts": 1774024380000, "open": 0.0946, "high": 0.0951, "low": 0.0946, "close": 0.095, "volume": 146860.8, "quote_volume": 13913.29519, "trades": 134, "taker_buy_volume": 126860.1, "taker_buy_quote": 12019.17567}, {"ts": 1774024440000, "open": 0.0951, "high": 0.0952, "low": 0.0948, "close": 0.0949, "volume": 206755.7, "quote_volume": 19632.91982, "trades": 220, "taker_buy_volume": 83327.1, "taker_buy_quote": 7912.59584}, {"ts": 1774024500000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 49035.6, "quote_volume": 4654.00559, "trades": 95, "taker_buy_volume": 29286.8, "taker_buy_quote": 2779.84447}, {"ts": 1774024560000, "open": 0.0948, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 128372.7, "quote_volume": 12150.96911, "trades": 172, "taker_buy_volume": 48961.7, "taker_buy_quote": 4636.95165}, {"ts": 1774024620000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 24651.6, "quote_volume": 2333.58671, "trades": 41, "taker_buy_volume": 16450.7, "taker_buy_quote": 1557.79002}, {"ts": 1774024680000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 63370.0, "quote_volume": 5996.26163, "trades": 43, "taker_buy_volume": 61743.6, "taker_buy_quote": 5842.40419}, {"ts": 1774024740000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 39745.3, "quote_volume": 3766.6556, "trades": 40, "taker_buy_volume": 32894.2, "taker_buy_quote": 3117.78491}, {"ts": 1774024800000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 115351.2, "quote_volume": 10953.32107, "trades": 100, "taker_buy_volume": 63838.7, "taker_buy_quote": 6060.43369}, {"ts": 1774024860000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 112730.1, "quote_volume": 10718.22177, "trades": 78, "taker_buy_volume": 55899.9, "taker_buy_quote": 5314.63729}, {"ts": 1774024920000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 129467.4, "quote_volume": 12325.181, "trades": 62, "taker_buy_volume": 82452.6, "taker_buy_quote": 7849.43434}, {"ts": 1774024980000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 92820.3, "quote_volume": 8836.52386, "trades": 71, "taker_buy_volume": 62431.7, "taker_buy_quote": 5943.52914}, {"ts": 1774025040000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 8227.5, "quote_volume": 783.3302, "trades": 14, "taker_buy_volume": 8227.5, "taker_buy_quote": 783.3302}, {"ts": 1774025100000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 18541.9, "quote_volume": 1767.12236, "trades": 22, "taker_buy_volume": 18178.5, "taker_buy_quote": 1732.50247}, {"ts": 1774025160000, "open": 0.0954, "high": 0.0958, "low": 0.0954, "close": 0.0957, "volume": 152892.0, "quote_volume": 14604.408, "trades": 190, "taker_buy_volume": 102852.6, "taker_buy_quote": 9823.23154}, {"ts": 1774025220000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 62808.0, "quote_volume": 6009.60863, "trades": 52, "taker_buy_volume": 25395.0, "taker_buy_quote": 2431.28533}, {"ts": 1774025280000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 98913.1, "quote_volume": 9450.0415, "trades": 53, "taker_buy_volume": 83219.2, "taker_buy_quote": 7950.61558}, {"ts": 1774025340000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 39554.7, "quote_volume": 3773.5236, "trades": 66, "taker_buy_volume": 16404.1, "taker_buy_quote": 1564.96468}, {"ts": 1774025400000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 186316.8, "quote_volume": 17777.20045, "trades": 117, "taker_buy_volume": 67783.3, "taker_buy_quote": 6469.54385}, {"ts": 1774025460000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 159931.1, "quote_volume": 15227.1869, "trades": 138, "taker_buy_volume": 110105.1, "taker_buy_quote": 10482.82676}, {"ts": 1774025520000, "open": 0.095, "high": 0.0951, "low": 0.0948, "close": 0.0951, "volume": 247147.9, "quote_volume": 23471.12055, "trades": 198, "taker_buy_volume": 85399.6, "taker_buy_quote": 8111.68187}, {"ts": 1774025580000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 114031.4, "quote_volume": 10842.35168, "trades": 117, "taker_buy_volume": 87269.7, "taker_buy_quote": 8298.35177}, {"ts": 1774025640000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 100955.1, "quote_volume": 9602.86024, "trades": 100, "taker_buy_volume": 54382.7, "taker_buy_quote": 5173.20579}, {"ts": 1774025700000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 77247.1, "quote_volume": 7351.74515, "trades": 179, "taker_buy_volume": 48756.9, "taker_buy_quote": 4639.69796}, {"ts": 1774025760000, "open": 0.0953, "high": 0.0957, "low": 0.0953, "close": 0.0957, "volume": 131535.4, "quote_volume": 12551.19887, "trades": 103, "taker_buy_volume": 85670.0, "taker_buy_quote": 8176.72574}, {"ts": 1774025820000, "open": 0.0957, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 115560.8, "quote_volume": 11057.3217, "trades": 163, "taker_buy_volume": 44289.5, "taker_buy_quote": 4238.75939}, {"ts": 1774025880000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 53944.4, "quote_volume": 5160.39995, "trades": 113, "taker_buy_volume": 21955.5, "taker_buy_quote": 2099.85451}, {"ts": 1774025940000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 41918.1, "quote_volume": 4008.46339, "trades": 220, "taker_buy_volume": 18613.1, "taker_buy_quote": 1779.44988}, {"ts": 1774026000000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 10774.4, "quote_volume": 1031.16549, "trades": 46, "taker_buy_volume": 9149.1, "taker_buy_quote": 875.63168}, {"ts": 1774026060000, "open": 0.0958, "high": 0.0959, "low": 0.0956, "close": 0.0957, "volume": 101602.6, "quote_volume": 9732.5755, "trades": 160, "taker_buy_volume": 28057.2, "taker_buy_quote": 2687.89558}, {"ts": 1774026120000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 91916.9, "quote_volume": 8792.0475, "trades": 167, "taker_buy_volume": 59590.6, "taker_buy_quote": 5699.65081}, {"ts": 1774026180000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 112455.9, "quote_volume": 10750.76896, "trades": 116, "taker_buy_volume": 60983.6, "taker_buy_quote": 5830.03895}, {"ts": 1774026240000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 27012.3, "quote_volume": 2587.12571, "trades": 28, "taker_buy_volume": 24594.4, "taker_buy_quote": 2355.73268}, {"ts": 1774026300000, "open": 0.0957, "high": 0.0957, "low": 0.0949, "close": 0.0949, "volume": 322602.5, "quote_volume": 30760.87351, "trades": 384, "taker_buy_volume": 141479.6, "taker_buy_quote": 13506.23056}, {"ts": 1774026360000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 104374.2, "quote_volume": 9924.35592, "trades": 167, "taker_buy_volume": 54210.6, "taker_buy_quote": 5154.53937}, {"ts": 1774026420000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 46758.1, "quote_volume": 4451.37112, "trades": 68, "taker_buy_volume": 45752.5, "taker_buy_quote": 4355.638}, {"ts": 1774026480000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 63979.2, "quote_volume": 6098.21839, "trades": 83, "taker_buy_volume": 50803.7, "taker_buy_quote": 4841.88424}, {"ts": 1774026540000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 110083.6, "quote_volume": 10490.96708, "trades": 76, "taker_buy_volume": 47023.6, "taker_buy_quote": 4481.34908}, {"ts": 1774026600000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 15944.5, "quote_volume": 1518.28336, "trades": 117, "taker_buy_volume": 609.7, "taker_buy_quote": 58.10441}, {"ts": 1774026660000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 79112.3, "quote_volume": 7517.61502, "trades": 73, "taker_buy_volume": 28903.8, "taker_buy_quote": 2745.96494}, {"ts": 1774026720000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 14016.9, "quote_volume": 1333.00719, "trades": 16, "taker_buy_volume": 6393.7, "taker_buy_quote": 608.04087}, {"ts": 1774026780000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 173814.0, "quote_volume": 16532.47552, "trades": 178, "taker_buy_volume": 93912.3, "taker_buy_quote": 8932.56606}, {"ts": 1774026840000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 42119.7, "quote_volume": 4008.03383, "trades": 61, "taker_buy_volume": 20289.9, "taker_buy_quote": 1931.59848}, {"ts": 1774026900000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 54918.9, "quote_volume": 5232.94831, "trades": 132, "taker_buy_volume": 43891.8, "taker_buy_quote": 4182.88854}, {"ts": 1774026960000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 47108.3, "quote_volume": 4477.58997, "trades": 47, "taker_buy_volume": 5001.0, "taker_buy_quote": 475.55796}, {"ts": 1774027020000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 164741.6, "quote_volume": 15655.65029, "trades": 195, "taker_buy_volume": 84163.6, "taker_buy_quote": 7999.06803}, {"ts": 1774027080000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 146873.6, "quote_volume": 13983.91114, "trades": 231, "taker_buy_volume": 73777.8, "taker_buy_quote": 7023.90943}, {"ts": 1774027140000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 53477.0, "quote_volume": 5091.6015, "trades": 58, "taker_buy_volume": 21603.9, "taker_buy_quote": 2057.86338}, {"ts": 1774027200000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 35442.4, "quote_volume": 3374.25783, "trades": 50, "taker_buy_volume": 21278.4, "taker_buy_quote": 2025.84503}, {"ts": 1774027260000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 103601.1, "quote_volume": 9863.89259, "trades": 73, "taker_buy_volume": 66967.6, "taker_buy_quote": 6378.14871}, {"ts": 1774027320000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 80850.9, "quote_volume": 7707.94171, "trades": 118, "taker_buy_volume": 34093.6, "taker_buy_quote": 3250.58453}, {"ts": 1774027380000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 89162.6, "quote_volume": 8511.24208, "trades": 115, "taker_buy_volume": 41071.4, "taker_buy_quote": 3920.61359}, {"ts": 1774027440000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 57749.2, "quote_volume": 5509.01255, "trades": 48, "taker_buy_volume": 45043.7, "taker_buy_quote": 4297.18678}, {"ts": 1774027500000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 13873.8, "quote_volume": 1322.17314, "trades": 10, "taker_buy_volume": 13873.8, "taker_buy_quote": 1322.17314}, {"ts": 1774027560000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 39959.2, "quote_volume": 3807.77874, "trades": 32, "taker_buy_volume": 36629.0, "taker_buy_quote": 3490.7437}, {"ts": 1774027620000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 70072.0, "quote_volume": 6668.58069, "trades": 74, "taker_buy_volume": 40995.2, "taker_buy_quote": 3901.47323}, {"ts": 1774027680000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 4930.3, "quote_volume": 469.35068, "trades": 16, "taker_buy_volume": 296.1, "taker_buy_quote": 28.19689}, {"ts": 1774027740000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 97924.3, "quote_volume": 9334.02395, "trades": 116, "taker_buy_volume": 78038.2, "taker_buy_quote": 7438.89479}, {"ts": 1774027800000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 79643.5, "quote_volume": 7591.92956, "trades": 70, "taker_buy_volume": 35477.5, "taker_buy_quote": 3382.90976}, {"ts": 1774027860000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 60721.2, "quote_volume": 5785.25629, "trades": 63, "taker_buy_volume": 14896.2, "taker_buy_quote": 1419.46963}, {"ts": 1774027920000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 90144.5, "quote_volume": 8576.62269, "trades": 115, "taker_buy_volume": 59090.4, "taker_buy_quote": 5621.86083}, {"ts": 1774027980000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 106415.4, "quote_volume": 10113.92472, "trades": 236, "taker_buy_volume": 50879.9, "taker_buy_quote": 4834.89195}, {"ts": 1774028040000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 68220.2, "quote_volume": 6476.82868, "trades": 145, "taker_buy_volume": 32363.2, "taker_buy_quote": 3071.53991}, {"ts": 1774028100000, "open": 0.095, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 177629.7, "quote_volume": 16872.86294, "trades": 157, "taker_buy_volume": 102996.3, "taker_buy_quote": 9782.47428}, {"ts": 1774028160000, "open": 0.0949, "high": 0.095, "low": 0.0947, "close": 0.0948, "volume": 172970.0, "quote_volume": 16401.24492, "trades": 211, "taker_buy_volume": 91553.2, "taker_buy_quote": 8684.50702}, {"ts": 1774028220000, "open": 0.0948, "high": 0.0952, "low": 0.0948, "close": 0.0951, "volume": 150014.0, "quote_volume": 14232.1083, "trades": 157, "taker_buy_volume": 82321.3, "taker_buy_quote": 7809.00006}, {"ts": 1774028280000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 147615.9, "quote_volume": 14045.57364, "trades": 180, "taker_buy_volume": 60684.1, "taker_buy_quote": 5776.96966}, {"ts": 1774028340000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 233847.0, "quote_volume": 22280.75723, "trades": 204, "taker_buy_volume": 184257.3, "taker_buy_quote": 17555.55462}, {"ts": 1774028400000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 167368.6, "quote_volume": 15939.71507, "trades": 145, "taker_buy_volume": 108078.0, "taker_buy_quote": 10294.44877}, {"ts": 1774028460000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 56083.1, "quote_volume": 5345.95254, "trades": 88, "taker_buy_volume": 23404.2, "taker_buy_quote": 2231.70446}, {"ts": 1774028520000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 27327.2, "quote_volume": 2606.88976, "trades": 32, "taker_buy_volume": 26981.7, "taker_buy_quote": 2573.96361}, {"ts": 1774028580000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 42118.0, "quote_volume": 4013.8454, "trades": 23, "taker_buy_volume": 12570.2, "taker_buy_quote": 1197.94006}, {"ts": 1774028640000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 67822.0, "quote_volume": 6463.42584, "trades": 64, "taker_buy_volume": 50221.7, "taker_buy_quote": 4786.12801}, {"ts": 1774028700000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 28307.9, "quote_volume": 2697.74287, "trades": 24, "taker_buy_volume": 16161.0, "taker_buy_quote": 1540.1433}, {"ts": 1774028760000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 39283.3, "quote_volume": 3739.77016, "trades": 46, "taker_buy_volume": 28304.9, "taker_buy_quote": 2694.62648}, {"ts": 1774028820000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 71456.7, "quote_volume": 6798.95238, "trades": 151, "taker_buy_volume": 47347.7, "taker_buy_quote": 4503.93254}, {"ts": 1774028880000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 126057.8, "quote_volume": 11996.45736, "trades": 142, "taker_buy_volume": 77590.2, "taker_buy_quote": 7383.83095}, {"ts": 1774028940000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 25143.8, "quote_volume": 2394.03994, "trades": 42, "taker_buy_volume": 14172.1, "taker_buy_quote": 1349.54716}, {"ts": 1774029000000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 123026.8, "quote_volume": 11733.10793, "trades": 57, "taker_buy_volume": 122628.2, "taker_buy_quote": 11695.13432}, {"ts": 1774029060000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 23961.7, "quote_volume": 2283.92232, "trades": 17, "taker_buy_volume": 3723.1, "taker_buy_quote": 355.18374}, {"ts": 1774029120000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 31883.9, "quote_volume": 3037.99712, "trades": 42, "taker_buy_volume": 19368.0, "taker_buy_quote": 1845.80245}, {"ts": 1774029180000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 235838.5, "quote_volume": 22499.02896, "trades": 103, "taker_buy_volume": 203221.6, "taker_buy_quote": 19387.38959}, {"ts": 1774029240000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 35577.8, "quote_volume": 3399.48152, "trades": 42, "taker_buy_volume": 35135.1, "taker_buy_quote": 3357.21006}, {"ts": 1774029300000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 59763.4, "quote_volume": 5715.51233, "trades": 184, "taker_buy_volume": 38246.4, "taker_buy_quote": 3658.49338}, {"ts": 1774029360000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 25956.5, "quote_volume": 2481.42273, "trades": 44, "taker_buy_volume": 1053.3, "taker_buy_quote": 100.69548}, {"ts": 1774029420000, "open": 0.0956, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 455129.6, "quote_volume": 43400.59328, "trades": 388, "taker_buy_volume": 219386.4, "taker_buy_quote": 20928.99232}, {"ts": 1774029480000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 105164.7, "quote_volume": 10042.28501, "trades": 95, "taker_buy_volume": 73023.3, "taker_buy_quote": 6972.80137}, {"ts": 1774029540000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 70112.8, "quote_volume": 6693.75684, "trades": 105, "taker_buy_volume": 21069.7, "taker_buy_quote": 2011.6606}, {"ts": 1774029600000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 82235.6, "quote_volume": 7865.07491, "trades": 88, "taker_buy_volume": 58303.1, "taker_buy_quote": 5575.54151}, {"ts": 1774029660000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 64598.9, "quote_volume": 6176.31869, "trades": 53, "taker_buy_volume": 33150.4, "taker_buy_quote": 3169.84209}, {"ts": 1774029720000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 29536.5, "quote_volume": 2823.5867, "trades": 49, "taker_buy_volume": 23175.0, "taker_buy_quote": 2215.53742}, {"ts": 1774029780000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 34107.3, "quote_volume": 3264.06861, "trades": 38, "taker_buy_volume": 33942.0, "taker_buy_quote": 3248.2494}, {"ts": 1774029840000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 43398.4, "quote_volume": 4150.76193, "trades": 66, "taker_buy_volume": 23343.4, "taker_buy_quote": 2232.72302}, {"ts": 1774029900000, "open": 0.0956, "high": 0.0957, "low": 0.0952, "close": 0.0952, "volume": 638017.1, "quote_volume": 60889.93464, "trades": 435, "taker_buy_volume": 373469.6, "taker_buy_quote": 35641.17936}, {"ts": 1774029960000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 144570.7, "quote_volume": 13804.17717, "trades": 142, "taker_buy_volume": 63156.0, "taker_buy_quote": 6026.64037}, {"ts": 1774030020000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 20994.4, "quote_volume": 2007.06464, "trades": 79, "taker_buy_volume": 18243.4, "taker_buy_quote": 1744.06904}, {"ts": 1774030080000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 112917.6, "quote_volume": 10803.75761, "trades": 170, "taker_buy_volume": 44774.6, "taker_buy_quote": 4284.05516}, {"ts": 1774030140000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 27450.2, "quote_volume": 2623.25638, "trades": 37, "taker_buy_volume": 18956.5, "taker_buy_quote": 1812.12789}, {"ts": 1774030200000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 12460.9, "quote_volume": 1191.25229, "trades": 73, "taker_buy_volume": 3270.4, "taker_buy_quote": 312.67636}, {"ts": 1774030260000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 88569.6, "quote_volume": 8480.15461, "trades": 99, "taker_buy_volume": 68015.1, "taker_buy_quote": 6511.07215}, {"ts": 1774030320000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 56566.7, "quote_volume": 5424.72801, "trades": 145, "taker_buy_volume": 17498.0, "taker_buy_quote": 1678.0582}, {"ts": 1774030380000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 51983.3, "quote_volume": 4977.07708, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030440000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 57849.6, "quote_volume": 5530.43741, "trades": 99, "taker_buy_volume": 24135.7, "taker_buy_quote": 2307.38857}, {"ts": 1774030500000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 123866.8, "quote_volume": 11836.47977, "trades": 99, "taker_buy_volume": 106297.2, "taker_buy_quote": 10158.48945}, {"ts": 1774030560000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 45699.3, "quote_volume": 4359.7369, "trades": 54, "taker_buy_volume": 44108.7, "taker_buy_quote": 4207.99366}, {"ts": 1774030620000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 70479.7, "quote_volume": 6712.84165, "trades": 91, "taker_buy_volume": 17001.9, "taker_buy_quote": 1621.33382}, {"ts": 1774030680000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 30847.1, "quote_volume": 2935.82395, "trades": 50, "taker_buy_volume": 18378.7, "taker_buy_quote": 1749.67227}, {"ts": 1774030740000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 28095.3, "quote_volume": 2677.48209, "trades": 26, "taker_buy_volume": 18248.1, "taker_buy_quote": 1739.04393}, {"ts": 1774030800000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 67993.2, "quote_volume": 6481.61026, "trades": 159, "taker_buy_volume": 31833.0, "taker_buy_quote": 3034.9665}, {"ts": 1774030860000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 62159.3, "quote_volume": 5922.63249, "trades": 58, "taker_buy_volume": 44825.6, "taker_buy_quote": 4270.91907}, {"ts": 1774030920000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 72619.6, "quote_volume": 6902.6016, "trades": 131, "taker_buy_volume": 43699.0, "taker_buy_quote": 4154.71869}, {"ts": 1774030980000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.095, "volume": 91949.0, "quote_volume": 8731.59566, "trades": 138, "taker_buy_volume": 47432.9, "taker_buy_quote": 4505.90492}, {"ts": 1774031040000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 66163.4, "quote_volume": 6288.30297, "trades": 146, "taker_buy_volume": 49820.4, "taker_buy_quote": 4735.64985}, {"ts": 1774031100000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 28985.4, "quote_volume": 2753.613, "trades": 49, "taker_buy_volume": 17206.2, "taker_buy_quote": 1634.589}, {"ts": 1774031160000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 24086.8, "quote_volume": 2290.6471, "trades": 38, "taker_buy_volume": 16584.3, "taker_buy_quote": 1577.16693}, {"ts": 1774031220000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 67850.4, "quote_volume": 6457.54814, "trades": 93, "taker_buy_volume": 53526.7, "taker_buy_quote": 5094.01465}, {"ts": 1774031280000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 37739.8, "quote_volume": 3582.46502, "trades": 111, "taker_buy_volume": 12573.3, "taker_buy_quote": 1193.32327}, {"ts": 1774031340000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 52949.7, "quote_volume": 5024.75848, "trades": 51, "taker_buy_volume": 36219.6, "taker_buy_quote": 3437.24004}, {"ts": 1774031400000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0948, "volume": 111838.5, "quote_volume": 10598.63445, "trades": 206, "taker_buy_volume": 91407.6, "taker_buy_quote": 8662.05582}, {"ts": 1774031460000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 7295.1, "quote_volume": 691.53964, "trades": 40, "taker_buy_volume": 803.4, "taker_buy_quote": 76.16232}, {"ts": 1774031520000, "open": 0.0947, "high": 0.0948, "low": 0.0941, "close": 0.0943, "volume": 904215.1, "quote_volume": 85294.06474, "trades": 436, "taker_buy_volume": 555789.4, "taker_buy_quote": 52438.41913}, {"ts": 1774031580000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 41821.0, "quote_volume": 3941.53511, "trades": 74, "taker_buy_volume": 25199.6, "taker_buy_quote": 2375.36999}, {"ts": 1774031640000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 44520.7, "quote_volume": 4196.67183, "trades": 85, "taker_buy_volume": 13421.0, "taker_buy_quote": 1265.55329}, {"ts": 1774031700000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 58133.0, "quote_volume": 5477.80379, "trades": 125, "taker_buy_volume": 26269.3, "taker_buy_quote": 2475.80355}, {"ts": 1774031760000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 166351.3, "quote_volume": 15648.86128, "trades": 241, "taker_buy_volume": 77647.6, "taker_buy_quote": 7308.86123}, {"ts": 1774031820000, "open": 0.094, "high": 0.094, "low": 0.0934, "close": 0.0937, "volume": 485050.1, "quote_volume": 45411.21138, "trades": 542, "taker_buy_volume": 134087.5, "taker_buy_quote": 12554.49826}, {"ts": 1774031880000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 99278.6, "quote_volume": 9316.41545, "trades": 267, "taker_buy_volume": 89272.2, "taker_buy_quote": 8376.91766}, {"ts": 1774031940000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 40336.1, "quote_volume": 3795.55423, "trades": 70, "taker_buy_volume": 16597.3, "taker_buy_quote": 1561.82964}, {"ts": 1774032000000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 66808.7, "quote_volume": 6286.7107, "trades": 32, "taker_buy_volume": 34420.3, "taker_buy_quote": 3238.96226}, {"ts": 1774032060000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 143147.8, "quote_volume": 13484.96927, "trades": 101, "taker_buy_volume": 94406.4, "taker_buy_quote": 8893.54135}, {"ts": 1774032120000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 144841.6, "quote_volume": 13628.11231, "trades": 129, "taker_buy_volume": 91422.2, "taker_buy_quote": 8603.20478}, {"ts": 1774032180000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 19984.8, "quote_volume": 1878.17436, "trades": 43, "taker_buy_volume": 16811.0, "taker_buy_quote": 1580.09048}, {"ts": 1774032240000, "open": 0.094, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 54407.4, "quote_volume": 5109.03738, "trades": 90, "taker_buy_volume": 15785.5, "taker_buy_quote": 1482.87124}, {"ts": 1774032300000, "open": 0.0938, "high": 0.094, "low": 0.0936, "close": 0.094, "volume": 571685.5, "quote_volume": 53620.64283, "trades": 167, "taker_buy_volume": 72333.4, "taker_buy_quote": 6788.93703}, {"ts": 1774032360000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 255258.7, "quote_volume": 24023.00516, "trades": 174, "taker_buy_volume": 133867.8, "taker_buy_quote": 12600.79085}, {"ts": 1774032420000, "open": 0.0943, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 53190.3, "quote_volume": 5012.30376, "trades": 97, "taker_buy_volume": 16264.2, "taker_buy_quote": 1533.22308}, {"ts": 1774032480000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 156525.2, "quote_volume": 14723.65748, "trades": 323, "taker_buy_volume": 113600.6, "taker_buy_quote": 10686.17749}, {"ts": 1774032540000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 70847.7, "quote_volume": 6656.66283, "trades": 93, "taker_buy_volume": 40478.0, "taker_buy_quote": 3802.83099}, {"ts": 1774032600000, "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 163206.3, "quote_volume": 15314.18648, "trades": 151, "taker_buy_volume": 71290.0, "taker_buy_quote": 6688.04722}, {"ts": 1774032660000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 211939.4, "quote_volume": 19919.81926, "trades": 199, "taker_buy_volume": 153055.1, "taker_buy_quote": 14386.51378}, {"ts": 1774032720000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 35308.7, "quote_volume": 3320.51671, "trades": 71, "taker_buy_volume": 24101.9, "taker_buy_quote": 2267.07751}, {"ts": 1774032780000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 66951.0, "quote_volume": 6305.39413, "trades": 177, "taker_buy_volume": 64477.3, "taker_buy_quote": 6072.61896}, {"ts": 1774032840000, "open": 0.094, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 184817.4, "quote_volume": 17366.09281, "trades": 141, "taker_buy_volume": 72960.3, "taker_buy_quote": 6856.35249}, {"ts": 1774032900000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 91379.8, "quote_volume": 8569.53576, "trades": 115, "taker_buy_volume": 64925.0, "taker_buy_quote": 6090.11289}, {"ts": 1774032960000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 82803.8, "quote_volume": 7744.01206, "trades": 125, "taker_buy_volume": 52067.0, "taker_buy_quote": 4869.80396}, {"ts": 1774033020000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 15952.0, "quote_volume": 1492.5688, "trades": 19, "taker_buy_volume": 10568.0, "taker_buy_quote": 989.1648}, {"ts": 1774033080000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 110668.3, "quote_volume": 10353.60343, "trades": 123, "taker_buy_volume": 59609.7, "taker_buy_quote": 5578.25788}, {"ts": 1774033140000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 44978.8, "quote_volume": 4212.93824, "trades": 58, "taker_buy_volume": 37270.6, "taker_buy_quote": 3491.3324}, {"ts": 1774033200000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 117107.8, "quote_volume": 10979.34243, "trades": 227, "taker_buy_volume": 46794.3, "taker_buy_quote": 4388.4956}, {"ts": 1774033260000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 48442.8, "quote_volume": 4536.71745, "trades": 93, "taker_buy_volume": 28828.8, "taker_buy_quote": 2700.4488}, {"ts": 1774033320000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 63141.2, "quote_volume": 5910.01632, "trades": 107, "taker_buy_volume": 42462.2, "taker_buy_quote": 3974.46192}, {"ts": 1774033380000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 19955.0, "quote_volume": 1867.788, "trades": 61, "taker_buy_volume": 7555.9, "taker_buy_quote": 707.23224}, {"ts": 1774033440000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 60043.0, "quote_volume": 5614.96487, "trades": 75, "taker_buy_volume": 33934.9, "taker_buy_quote": 3173.85752}, {"ts": 1774033500000, "open": 0.0936, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 89902.7, "quote_volume": 8412.78391, "trades": 121, "taker_buy_volume": 36516.2, "taker_buy_quote": 3417.52513}, {"ts": 1774033560000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 176517.1, "quote_volume": 16487.60845, "trades": 230, "taker_buy_volume": 142776.8, "taker_buy_quote": 13336.78193}, {"ts": 1774033620000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 102865.4, "quote_volume": 9623.34984, "trades": 122, "taker_buy_volume": 85200.6, "taker_buy_quote": 7971.53522}, {"ts": 1774033680000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 38287.5, "quote_volume": 3582.2555, "trades": 145, "taker_buy_volume": 31844.0, "taker_buy_quote": 2979.1439}, {"ts": 1774033740000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 77194.6, "quote_volume": 7233.318, "trades": 173, "taker_buy_volume": 38498.3, "taker_buy_quote": 3607.47469}, {"ts": 1774033800000, "open": 0.0937, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 104694.3, "quote_volume": 9811.86761, "trades": 138, "taker_buy_volume": 72756.3, "taker_buy_quote": 6819.24038}, {"ts": 1774033860000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 100870.9, "quote_volume": 9427.91629, "trades": 153, "taker_buy_volume": 52255.4, "taker_buy_quote": 4885.56157}, {"ts": 1774033920000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 84925.0, "quote_volume": 7944.90318, "trades": 287, "taker_buy_volume": 80265.7, "taker_buy_quote": 7508.81764}, {"ts": 1774033980000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 30546.6, "quote_volume": 2859.12596, "trades": 32, "taker_buy_volume": 13315.4, "taker_buy_quote": 1246.32144}, {"ts": 1774034040000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 41796.1, "quote_volume": 3914.06377, "trades": 85, "taker_buy_volume": 6987.2, "taker_buy_quote": 654.91172}, {"ts": 1774034100000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 90557.5, "quote_volume": 8469.97225, "trades": 86, "taker_buy_volume": 25185.3, "taker_buy_quote": 2356.86849}, {"ts": 1774034160000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 117539.2, "quote_volume": 10969.77533, "trades": 132, "taker_buy_volume": 85738.5, "taker_buy_quote": 8001.94281}, {"ts": 1774034220000, "open": 0.0933, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 92328.6, "quote_volume": 8620.53181, "trades": 146, "taker_buy_volume": 85595.0, "taker_buy_quote": 7991.86382}, {"ts": 1774034280000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 48368.8, "quote_volume": 4524.51242, "trades": 102, "taker_buy_volume": 21892.0, "taker_buy_quote": 2047.9026}, {"ts": 1774034340000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 116538.9, "quote_volume": 10896.41348, "trades": 167, "taker_buy_volume": 17970.1, "taker_buy_quote": 1680.23068}, {"ts": 1774034400000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 5072.6, "quote_volume": 474.2881, "trades": 13, "taker_buy_volume": 4696.5, "taker_buy_quote": 439.12275}, {"ts": 1774034460000, "open": 0.0934, "high": 0.0934, "low": 0.0929, "close": 0.0931, "volume": 226526.1, "quote_volume": 21095.74534, "trades": 289, "taker_buy_volume": 105054.1, "taker_buy_quote": 9787.31658}, {"ts": 1774034520000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 77751.4, "quote_volume": 7236.57802, "trades": 54, "taker_buy_volume": 32178.8, "taker_buy_quote": 2995.05545}, {"ts": 1774034580000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 62769.8, "quote_volume": 5838.67934, "trades": 58, "taker_buy_volume": 24988.8, "taker_buy_quote": 2325.05234}, {"ts": 1774034640000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 123380.3, "quote_volume": 11458.76317, "trades": 225, "taker_buy_volume": 87604.4, "taker_buy_quote": 8137.94691}, {"ts": 1774034700000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 88529.3, "quote_volume": 8228.99408, "trades": 122, "taker_buy_volume": 30420.0, "taker_buy_quote": 2827.69423}, {"ts": 1774034760000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 63959.8, "quote_volume": 5931.77754, "trades": 76, "taker_buy_volume": 24541.2, "taker_buy_quote": 2277.49526}, {"ts": 1774034820000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 122517.2, "quote_volume": 11352.66184, "trades": 137, "taker_buy_volume": 48298.0, "taker_buy_quote": 4477.2652}, {"ts": 1774034880000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 144122.8, "quote_volume": 13380.57015, "trades": 135, "taker_buy_volume": 98881.1, "taker_buy_quote": 9180.7}, {"ts": 1774034940000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 30010.7, "quote_volume": 2787.7342, "trades": 27, "taker_buy_volume": 18348.5, "taker_buy_quote": 1704.57565}, {"ts": 1774035000000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 53729.4, "quote_volume": 5002.70393, "trades": 113, "taker_buy_volume": 43435.2, "taker_buy_quote": 4043.81007}, {"ts": 1774035060000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 103494.6, "quote_volume": 9656.90589, "trades": 189, "taker_buy_volume": 79396.2, "taker_buy_quote": 7409.96775}, {"ts": 1774035120000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 60869.7, "quote_volume": 5662.94809, "trades": 135, "taker_buy_volume": 6758.1, "taker_buy_quote": 628.61974}, {"ts": 1774035180000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 139316.6, "quote_volume": 12967.85328, "trades": 130, "taker_buy_volume": 38154.1, "taker_buy_quote": 3552.12352}, {"ts": 1774035240000, "open": 0.093, "high": 0.093, "low": 0.0927, "close": 0.0929, "volume": 115989.0, "quote_volume": 10766.12906, "trades": 102, "taker_buy_volume": 52469.6, "taker_buy_quote": 4869.20999}, {"ts": 1774035300000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 130398.1, "quote_volume": 12096.64579, "trades": 121, "taker_buy_volume": 47825.5, "taker_buy_quote": 4439.21342}, {"ts": 1774035360000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 61235.8, "quote_volume": 5678.1923, "trades": 90, "taker_buy_volume": 44543.3, "taker_buy_quote": 4130.80519}, {"ts": 1774035420000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 100225.1, "quote_volume": 9287.08161, "trades": 112, "taker_buy_volume": 46917.5, "taker_buy_quote": 4347.20318}, {"ts": 1774035480000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 53724.1, "quote_volume": 4982.92145, "trades": 76, "taker_buy_volume": 21813.8, "taker_buy_quote": 2023.99388}, {"ts": 1774035540000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 130871.7, "quote_volume": 12140.11433, "trades": 90, "taker_buy_volume": 68598.3, "taker_buy_quote": 6362.34412}, {"ts": 1774035600000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 110958.5, "quote_volume": 10289.59586, "trades": 150, "taker_buy_volume": 42107.2, "taker_buy_quote": 3905.98661}, {"ts": 1774035660000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 78091.9, "quote_volume": 7245.42492, "trades": 216, "taker_buy_volume": 57402.0, "taker_buy_quote": 5325.4022}, {"ts": 1774035720000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 20892.6, "quote_volume": 1938.98573, "trades": 22, "taker_buy_volume": 7665.6, "taker_buy_quote": 711.52013}, {"ts": 1774035780000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 189986.8, "quote_volume": 17667.8941, "trades": 216, "taker_buy_volume": 92272.5, "taker_buy_quote": 8580.52657}, {"ts": 1774035840000, "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 70971.7, "quote_volume": 6608.56923, "trades": 124, "taker_buy_volume": 48530.6, "taker_buy_quote": 4519.21437}, {"ts": 1774035900000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 116620.8, "quote_volume": 10854.22627, "trades": 224, "taker_buy_volume": 53199.2, "taker_buy_quote": 4951.33522}, {"ts": 1774035960000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 77792.3, "quote_volume": 7237.63493, "trades": 135, "taker_buy_volume": 52990.2, "taker_buy_quote": 4930.90471}, {"ts": 1774036020000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 11548.8, "quote_volume": 1074.72848, "trades": 23, "taker_buy_volume": 6900.8, "taker_buy_quote": 642.46448}, {"ts": 1774036080000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 73299.3, "quote_volume": 6825.50204, "trades": 58, "taker_buy_volume": 48756.5, "taker_buy_quote": 4540.56736}, {"ts": 1774036140000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 137451.0, "quote_volume": 12825.87279, "trades": 124, "taker_buy_volume": 95518.4, "taker_buy_quote": 8914.41771}, {"ts": 1774036200000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 73557.6, "quote_volume": 6869.80844, "trades": 150, "taker_buy_volume": 30387.5, "taker_buy_quote": 2838.1925}, {"ts": 1774036260000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 283307.4, "quote_volume": 26421.03805, "trades": 180, "taker_buy_volume": 83489.8, "taker_buy_quote": 7785.47122}, {"ts": 1774036320000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 47061.1, "quote_volume": 4390.80063, "trades": 73, "taker_buy_volume": 42119.8, "taker_buy_quote": 3929.77734}, {"ts": 1774036380000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 163939.4, "quote_volume": 15340.72367, "trades": 133, "taker_buy_volume": 87849.3, "taker_buy_quote": 8221.89673}, {"ts": 1774036440000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 225983.0, "quote_volume": 21209.23974, "trades": 188, "taker_buy_volume": 160134.2, "taker_buy_quote": 15027.89662}, {"ts": 1774036500000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 26332.4, "quote_volume": 2475.53287, "trades": 57, "taker_buy_volume": 13852.6, "taker_buy_quote": 1302.59142}, {"ts": 1774036560000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 3267.3, "quote_volume": 307.1262, "trades": 15, "taker_buy_volume": 2626.7, "taker_buy_quote": 246.9098}, {"ts": 1774036620000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 129160.1, "quote_volume": 12136.7759, "trades": 145, "taker_buy_volume": 94307.2, "taker_buy_quote": 8863.50218}, {"ts": 1774036680000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 34243.4, "quote_volume": 3213.4059, "trades": 58, "taker_buy_volume": 17208.1, "taker_buy_quote": 1615.49476}, {"ts": 1774036740000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 63848.5, "quote_volume": 5988.98291, "trades": 81, "taker_buy_volume": 19419.6, "taker_buy_quote": 1821.55848}, {"ts": 1774036800000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 67553.0, "quote_volume": 6331.16535, "trades": 52, "taker_buy_volume": 15481.2, "taker_buy_quote": 1450.79082}, {"ts": 1774036860000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 71871.9, "quote_volume": 6731.47792, "trades": 89, "taker_buy_volume": 48431.5, "taker_buy_quote": 4536.38408}, {"ts": 1774036920000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 30872.3, "quote_volume": 2889.22106, "trades": 67, "taker_buy_volume": 15290.7, "taker_buy_quote": 1431.2481}, {"ts": 1774036980000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 19067.2, "quote_volume": 1784.68992, "trades": 29, "taker_buy_volume": 7317.5, "taker_buy_quote": 684.918}, {"ts": 1774037040000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 86029.4, "quote_volume": 8047.8202, "trades": 79, "taker_buy_volume": 29958.0, "taker_buy_quote": 2801.92213}, {"ts": 1774037100000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 42501.1, "quote_volume": 3971.99721, "trades": 96, "taker_buy_volume": 28054.6, "taker_buy_quote": 2622.43943}, {"ts": 1774037160000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 38226.7, "quote_volume": 3574.18845, "trades": 43, "taker_buy_volume": 37663.5, "taker_buy_quote": 3521.53725}, {"ts": 1774037220000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 32448.6, "quote_volume": 3031.95038, "trades": 58, "taker_buy_volume": 28589.1, "taker_buy_quote": 2671.47308}, {"ts": 1774037280000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 208203.9, "quote_volume": 19473.71524, "trades": 229, "taker_buy_volume": 172802.4, "taker_buy_quote": 16162.88789}, {"ts": 1774037340000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 152412.6, "quote_volume": 14229.71138, "trades": 215, "taker_buy_volume": 120774.2, "taker_buy_quote": 11277.12629}, {"ts": 1774037400000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 71157.9, "quote_volume": 6647.49756, "trades": 88, "taker_buy_volume": 59128.0, "taker_buy_quote": 5524.72416}, {"ts": 1774037460000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 56093.1, "quote_volume": 5246.57886, "trades": 57, "taker_buy_volume": 53946.7, "taker_buy_quote": 5045.89046}, {"ts": 1774037520000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 82094.6, "quote_volume": 7676.76589, "trades": 77, "taker_buy_volume": 38107.0, "taker_buy_quote": 3563.92529}, {"ts": 1774037580000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 66771.7, "quote_volume": 6245.89659, "trades": 71, "taker_buy_volume": 55546.5, "taker_buy_quote": 5196.64081}, {"ts": 1774037640000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 25238.0, "quote_volume": 2359.61203, "trades": 38, "taker_buy_volume": 23828.3, "taker_buy_quote": 2227.94605}, {"ts": 1774037700000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 52402.9, "quote_volume": 4895.88782, "trades": 92, "taker_buy_volume": 39734.0, "taker_buy_quote": 3712.48023}, {"ts": 1774037760000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 94301.0, "quote_volume": 8807.28719, "trades": 115, "taker_buy_volume": 91092.1, "taker_buy_quote": 8507.88971}, {"ts": 1774037820000, "open": 0.0935, "high": 0.0935, "low": 0.0928, "close": 0.0931, "volume": 459464.4, "quote_volume": 42774.00437, "trades": 329, "taker_buy_volume": 103409.8, "taker_buy_quote": 9631.39505}, {"ts": 1774037880000, "open": 0.0931, "high": 0.0933, "low": 0.093, "close": 0.0931, "volume": 166871.6, "quote_volume": 15539.41822, "trades": 269, "taker_buy_volume": 116120.3, "taker_buy_quote": 10813.77075}, {"ts": 1774037940000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 55564.6, "quote_volume": 5173.05712, "trades": 57, "taker_buy_volume": 24882.5, "taker_buy_quote": 2316.56075}, {"ts": 1774038000000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 80135.8, "quote_volume": 7459.06723, "trades": 93, "taker_buy_volume": 51459.3, "taker_buy_quote": 4790.78491}, {"ts": 1774038060000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 75634.4, "quote_volume": 7044.23617, "trades": 65, "taker_buy_volume": 55056.3, "taker_buy_quote": 5128.41506}, {"ts": 1774038120000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 156795.3, "quote_volume": 14609.1255, "trades": 206, "taker_buy_volume": 114058.0, "taker_buy_quote": 10628.6686}, {"ts": 1774038180000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 49106.5, "quote_volume": 4577.33229, "trades": 32, "taker_buy_volume": 48538.5, "taker_buy_quote": 4524.45149}, {"ts": 1774038240000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 84349.4, "quote_volume": 7870.12832, "trades": 105, "taker_buy_volume": 60101.4, "taker_buy_quote": 5607.84306}, {"ts": 1774038300000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 40752.5, "quote_volume": 3809.33786, "trades": 50, "taker_buy_volume": 40585.5, "taker_buy_quote": 3793.74006}, {"ts": 1774038360000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 48872.1, "quote_volume": 4567.61338, "trades": 47, "taker_buy_volume": 29592.4, "taker_buy_quote": 2766.8894}, {"ts": 1774038420000, "open": 0.0935, "high": 0.0935, "low": 0.093, "close": 0.0931, "volume": 496543.8, "quote_volume": 46292.86998, "trades": 645, "taker_buy_volume": 230019.5, "taker_buy_quote": 21456.97252}, {"ts": 1774038480000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 69980.8, "quote_volume": 6521.74683, "trades": 130, "taker_buy_volume": 67962.0, "taker_buy_quote": 6333.79655}, {"ts": 1774038540000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 38805.0, "quote_volume": 3618.89079, "trades": 169, "taker_buy_volume": 38456.9, "taker_buy_quote": 3586.45955}, {"ts": 1774038600000, "open": 0.0933, "high": 0.0934, "low": 0.093, "close": 0.0931, "volume": 63414.0, "quote_volume": 5913.5123, "trades": 109, "taker_buy_volume": 47195.7, "taker_buy_quote": 4401.11156}, {"ts": 1774038660000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 50846.4, "quote_volume": 4730.93732, "trades": 69, "taker_buy_volume": 34367.6, "taker_buy_quote": 3198.40892}, {"ts": 1774038720000, "open": 0.0931, "high": 0.0931, "low": 0.0926, "close": 0.0928, "volume": 155137.1, "quote_volume": 14398.72117, "trades": 315, "taker_buy_volume": 71654.9, "taker_buy_quote": 6652.72134}, {"ts": 1774038780000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 66233.5, "quote_volume": 6140.32268, "trades": 91, "taker_buy_volume": 26541.6, "taker_buy_quote": 2461.77796}, {"ts": 1774038840000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 55455.8, "quote_volume": 5146.50996, "trades": 120, "taker_buy_volume": 54353.9, "taker_buy_quote": 5044.29904}, {"ts": 1774038900000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 3479.7, "quote_volume": 322.91616, "trades": 27, "taker_buy_volume": 1325.5, "taker_buy_quote": 123.0064}, {"ts": 1774038960000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 50210.9, "quote_volume": 4662.26167, "trades": 210, "taker_buy_volume": 46386.7, "taker_buy_quote": 4307.06488}, {"ts": 1774039020000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 564816.2, "quote_volume": 52544.4375, "trades": 417, "taker_buy_volume": 501759.8, "taker_buy_quote": 46679.47787}, {"ts": 1774039080000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 110114.1, "quote_volume": 10253.31188, "trades": 160, "taker_buy_volume": 73784.8, "taker_buy_quote": 6869.70504}, {"ts": 1774039140000, "open": 0.0932, "high": 0.0932, "low": 0.0928, "close": 0.093, "volume": 1084327.2, "quote_volume": 100833.48169, "trades": 263, "taker_buy_volume": 526627.7, "taker_buy_quote": 49003.23502}, {"ts": 1774039200000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 46784.3, "quote_volume": 4350.87911, "trades": 49, "taker_buy_volume": 25962.8, "taker_buy_quote": 2414.5404}, {"ts": 1774039260000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 70786.7, "quote_volume": 6582.5821, "trades": 43, "taker_buy_volume": 36880.6, "taker_buy_quote": 3429.8958}, {"ts": 1774039320000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 7320.1, "quote_volume": 680.39696, "trades": 31, "taker_buy_volume": 3596.7, "taker_buy_quote": 334.4931}, {"ts": 1774039380000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 31505.1, "quote_volume": 2929.9743, "trades": 46, "taker_buy_volume": 11109.9, "taker_buy_quote": 1033.2207}, {"ts": 1774039440000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 2361.9, "quote_volume": 219.86159, "trades": 9, "taker_buy_volume": 2048.9, "taker_buy_quote": 190.75259}, {"ts": 1774039500000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 27144.5, "quote_volume": 2528.34394, "trades": 57, "taker_buy_volume": 13526.7, "taker_buy_quote": 1260.33762}, {"ts": 1774039560000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 87572.2, "quote_volume": 8159.43888, "trades": 129, "taker_buy_volume": 25031.9, "taker_buy_quote": 2332.6257}, {"ts": 1774039620000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 70790.8, "quote_volume": 6608.13748, "trades": 172, "taker_buy_volume": 33745.7, "taker_buy_quote": 3150.44473}, {"ts": 1774039680000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 25014.9, "quote_volume": 2336.39721, "trades": 114, "taker_buy_volume": 24888.4, "taker_buy_quote": 2324.58765}, {"ts": 1774039740000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 50607.3, "quote_volume": 4730.89997, "trades": 138, "taker_buy_volume": 41334.4, "taker_buy_quote": 3864.7664}, {"ts": 1774039800000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 21208.3, "quote_volume": 1985.19547, "trades": 89, "taker_buy_volume": 12937.2, "taker_buy_quote": 1211.52377}, {"ts": 1774039860000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 51765.1, "quote_volume": 4848.95477, "trades": 132, "taker_buy_volume": 48574.8, "taker_buy_quote": 4550.24131}, {"ts": 1774039920000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 275257.4, "quote_volume": 25823.73383, "trades": 132, "taker_buy_volume": 251836.2, "taker_buy_quote": 23627.11928}, {"ts": 1774039980000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 30751.3, "quote_volume": 2882.03225, "trades": 51, "taker_buy_volume": 16683.5, "taker_buy_quote": 1563.87939}, {"ts": 1774040040000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 16757.6, "quote_volume": 1570.30916, "trades": 15, "taker_buy_volume": 1220.4, "taker_buy_quote": 114.47352}, {"ts": 1774040100000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 24216.9, "quote_volume": 2268.02985, "trades": 25, "taker_buy_volume": 20129.2, "taker_buy_quote": 1885.09316}, {"ts": 1774040160000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 25870.2, "quote_volume": 2422.42062, "trades": 42, "taker_buy_volume": 17867.7, "taker_buy_quote": 1673.38662}, {"ts": 1774040220000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040280000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 38097.3, "quote_volume": 3565.90728, "trades": 68, "taker_buy_volume": 9379.2, "taker_buy_quote": 877.89312}, {"ts": 1774040340000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 215.8, "quote_volume": 20.20968, "trades": 4, "taker_buy_volume": 108.0, "taker_buy_quote": 10.1196}, {"ts": 1774040400000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 54413.1, "quote_volume": 5097.52209, "trades": 209, "taker_buy_volume": 44085.9, "taker_buy_quote": 4130.85861}, {"ts": 1774040460000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 27023.4, "quote_volume": 2528.81126, "trades": 39, "taker_buy_volume": 10215.9, "taker_buy_quote": 956.20824}, {"ts": 1774040520000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 39283.7, "quote_volume": 3670.90376, "trades": 87, "taker_buy_volume": 34706.4, "taker_buy_quote": 3243.38303}, {"ts": 1774040580000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 19955.3, "quote_volume": 1865.18685, "trades": 32, "taker_buy_volume": 12598.3, "taker_buy_quote": 1177.94105}, {"ts": 1774040640000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 107.0, "quote_volume": 10.0045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040700000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 67667.6, "quote_volume": 6325.82855, "trades": 89, "taker_buy_volume": 37383.4, "taker_buy_quote": 3495.35477}, {"ts": 1774040760000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 38131.1, "quote_volume": 3565.26467, "trades": 64, "taker_buy_volume": 25937.1, "taker_buy_quote": 2425.13244}, {"ts": 1774040820000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 25927.5, "quote_volume": 2421.6285, "trades": 44, "taker_buy_volume": 24735.0, "taker_buy_quote": 2310.249}, {"ts": 1774040880000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 9901.3, "quote_volume": 924.84152, "trades": 36, "taker_buy_volume": 9325.8, "taker_buy_quote": 871.08982}, {"ts": 1774040940000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 43425.5, "quote_volume": 4060.21859, "trades": 171, "taker_buy_volume": 30962.3, "taker_buy_quote": 2894.97505}, {"ts": 1774041000000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 83926.4, "quote_volume": 7837.42471, "trades": 139, "taker_buy_volume": 66801.8, "taker_buy_quote": 6238.21299}, {"ts": 1774041060000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 39366.8, "quote_volume": 3667.78218, "trades": 49, "taker_buy_volume": 10499.5, "taker_buy_quote": 978.5534}, {"ts": 1774041120000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 14528.5, "quote_volume": 1354.0562, "trades": 20, "taker_buy_volume": 11130.8, "taker_buy_quote": 1037.39056}, {"ts": 1774041180000, "open": 0.0932, "high": 0.0935, "low": 0.0931, "close": 0.0934, "volume": 120541.0, "quote_volume": 11245.32745, "trades": 160, "taker_buy_volume": 72339.8, "taker_buy_quote": 6749.93759}, {"ts": 1774041240000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 915.8, "quote_volume": 85.53572, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041300000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 7481.4, "quote_volume": 698.76276, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041360000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 56256.2, "quote_volume": 5259.33984, "trades": 37, "taker_buy_volume": 41649.3, "taker_buy_quote": 3894.20955}, {"ts": 1774041420000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 230128.2, "quote_volume": 21517.01249, "trades": 241, "taker_buy_volume": 141924.3, "taker_buy_quote": 13269.96363}, {"ts": 1774041480000, "open": 0.0936, "high": 0.0941, "low": 0.0936, "close": 0.0941, "volume": 310573.5, "quote_volume": 29133.65241, "trades": 297, "taker_buy_volume": 267083.3, "taker_buy_quote": 25051.09796}, {"ts": 1774041540000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 197239.7, "quote_volume": 18570.0423, "trades": 293, "taker_buy_volume": 136037.3, "taker_buy_quote": 12810.4011}, {"ts": 1774041600000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 62680.4, "quote_volume": 5906.65073, "trades": 113, "taker_buy_volume": 40771.1, "taker_buy_quote": 3843.04353}, {"ts": 1774041660000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 108002.0, "quote_volume": 10161.11022, "trades": 97, "taker_buy_volume": 38754.0, "taker_buy_quote": 3647.78606}, {"ts": 1774041720000, "open": 0.0941, "high": 0.0942, "low": 0.0937, "close": 0.0938, "volume": 289819.4, "quote_volume": 27207.03983, "trades": 252, "taker_buy_volume": 110324.0, "taker_buy_quote": 10362.40741}, {"ts": 1774041780000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 83887.7, "quote_volume": 7858.964, "trades": 84, "taker_buy_volume": 36553.2, "taker_buy_quote": 3427.5488}, {"ts": 1774041840000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 38001.9, "quote_volume": 3560.77803, "trades": 68, "taker_buy_volume": 36492.5, "taker_buy_quote": 3419.34725}, {"ts": 1774041900000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 67875.0, "quote_volume": 6361.17841, "trades": 74, "taker_buy_volume": 61441.0, "taker_buy_quote": 5758.47531}, {"ts": 1774041960000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 38959.2, "quote_volume": 3651.63894, "trades": 45, "taker_buy_volume": 30244.2, "taker_buy_quote": 2835.91494}, {"ts": 1774042020000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 24370.7, "quote_volume": 2285.97166, "trades": 23, "taker_buy_volume": 24370.7, "taker_buy_quote": 2285.97166}, {"ts": 1774042080000, "open": 0.0939, "high": 0.0944, "low": 0.0939, "close": 0.0943, "volume": 390180.8, "quote_volume": 36752.54866, "trades": 298, "taker_buy_volume": 290438.7, "taker_buy_quote": 27350.96148}, {"ts": 1774042140000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 68821.6, "quote_volume": 6490.02098, "trades": 24, "taker_buy_volume": 31198.7, "taker_buy_quote": 2942.18151}, {"ts": 1774042200000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 57103.4, "quote_volume": 5391.36217, "trades": 30, "taker_buy_volume": 56947.5, "taker_buy_quote": 5376.6608}, {"ts": 1774042260000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 58667.4, "quote_volume": 5548.72916, "trades": 107, "taker_buy_volume": 43648.3, "taker_buy_quote": 4128.52085}, {"ts": 1774042320000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 133121.6, "quote_volume": 12590.42849, "trades": 110, "taker_buy_volume": 66270.4, "taker_buy_quote": 6268.69701}, {"ts": 1774042380000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 54801.4, "quote_volume": 5184.21244, "trades": 85, "taker_buy_volume": 27953.1, "taker_buy_quote": 2644.36326}, {"ts": 1774042440000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 72169.8, "quote_volume": 6820.41451, "trades": 41, "taker_buy_volume": 60978.6, "taker_buy_quote": 5762.4777}, {"ts": 1774042500000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 4845.6, "quote_volume": 457.06464, "trades": 13, "taker_buy_volume": 549.7, "taker_buy_quote": 51.89168}, {"ts": 1774042560000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 81349.5, "quote_volume": 7683.59706, "trades": 69, "taker_buy_volume": 61306.9, "taker_buy_quote": 5791.33562}, {"ts": 1774042620000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 55912.2, "quote_volume": 5288.54227, "trades": 70, "taker_buy_volume": 38583.5, "taker_buy_quote": 3650.36615}, {"ts": 1774042680000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 18771.2, "quote_volume": 1773.91959, "trades": 28, "taker_buy_volume": 12865.7, "taker_buy_quote": 1215.84984}, {"ts": 1774042740000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 71243.0, "quote_volume": 6728.0305, "trades": 57, "taker_buy_volume": 10376.7, "taker_buy_quote": 980.59815}, {"ts": 1774042800000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 417626.2, "quote_volume": 39369.35684, "trades": 169, "taker_buy_volume": 72865.1, "taker_buy_quote": 6866.1447}, {"ts": 1774042860000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 90694.5, "quote_volume": 8537.84097, "trades": 82, "taker_buy_volume": 50642.5, "taker_buy_quote": 4767.85318}, {"ts": 1774042920000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 30853.9, "quote_volume": 2900.42901, "trades": 152, "taker_buy_volume": 4179.8, "taker_buy_quote": 393.09521}, {"ts": 1774042980000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 15707.5, "quote_volume": 1477.6951, "trades": 24, "taker_buy_volume": 15618.5, "taker_buy_quote": 1469.3291}, {"ts": 1774043040000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 5194.7, "quote_volume": 488.65805, "trades": 9, "taker_buy_volume": 3562.5, "taker_buy_quote": 335.23125}, {"ts": 1774043100000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 22763.0, "quote_volume": 2142.49852, "trades": 55, "taker_buy_volume": 17249.6, "taker_buy_quote": 1623.68758}, {"ts": 1774043160000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 27993.7, "quote_volume": 2639.81951, "trades": 29, "taker_buy_volume": 7301.6, "taker_buy_quote": 688.55448}, {"ts": 1774043220000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 9882.6, "quote_volume": 931.4638, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043280000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 106867.8, "quote_volume": 10071.67217, "trades": 63, "taker_buy_volume": 87947.9, "taker_buy_quote": 8289.41759}, {"ts": 1774043340000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 191117.3, "quote_volume": 18009.24968, "trades": 65, "taker_buy_volume": 164242.5, "taker_buy_quote": 15474.95604}, {"ts": 1774043400000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 229974.9, "quote_volume": 21686.72834, "trades": 42, "taker_buy_volume": 206188.6, "taker_buy_quote": 19443.68025}, {"ts": 1774043460000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 153567.0, "quote_volume": 14481.3681, "trades": 24, "taker_buy_volume": 153567.0, "taker_buy_quote": 14481.3681}, {"ts": 1774043520000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043580000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043640000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 420315.1, "quote_volume": 39553.762, "trades": 98, "taker_buy_volume": 328026.0, "taker_buy_quote": 30868.30877}, {"ts": 1774043700000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 2460.9, "quote_volume": 231.81678, "trades": 4, "taker_buy_volume": 2460.9, "taker_buy_quote": 231.81678}, {"ts": 1774043760000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 57140.3, "quote_volume": 5377.18919, "trades": 40, "taker_buy_volume": 37882.3, "taker_buy_quote": 3565.01139}, {"ts": 1774043820000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 171789.3, "quote_volume": 16165.75293, "trades": 26, "taker_buy_volume": 171789.3, "taker_buy_quote": 16165.75293}, {"ts": 1774043880000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 188.9, "quote_volume": 17.79438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043940000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 6940.3, "quote_volume": 654.47029, "trades": 14, "taker_buy_volume": 6940.3, "taker_buy_quote": 654.47029}, {"ts": 1774044000000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 65875.4, "quote_volume": 6225.89461, "trades": 66, "taker_buy_volume": 27947.0, "taker_buy_quote": 2640.28062}, {"ts": 1774044060000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 20533.7, "quote_volume": 1940.43465, "trades": 14, "taker_buy_volume": 9737.4, "taker_buy_quote": 920.1843}, {"ts": 1774044120000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 51194.7, "quote_volume": 4838.05271, "trades": 53, "taker_buy_volume": 33961.7, "taker_buy_quote": 3209.53421}, {"ts": 1774044180000, "open": 0.0946, "high": 0.0951, "low": 0.0946, "close": 0.0948, "volume": 861701.3, "quote_volume": 81810.63872, "trades": 346, "taker_buy_volume": 734749.2, "taker_buy_quote": 69758.03911}, {"ts": 1774044240000, "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 20735.5, "quote_volume": 1969.79805, "trades": 58, "taker_buy_volume": 17154.3, "taker_buy_quote": 1629.94217}, {"ts": 1774044300000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 94554.4, "quote_volume": 9000.12031, "trades": 132, "taker_buy_volume": 29651.1, "taker_buy_quote": 2822.85661}, {"ts": 1774044360000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 28478.9, "quote_volume": 2711.19128, "trades": 40, "taker_buy_volume": 23887.7, "taker_buy_quote": 2274.10904}, {"ts": 1774044420000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 8664.3, "quote_volume": 824.8508, "trades": 16, "taker_buy_volume": 7817.3, "taker_buy_quote": 744.2164}, {"ts": 1774044480000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 33157.0, "quote_volume": 3154.23865, "trades": 36, "taker_buy_volume": 13569.0, "taker_buy_quote": 1291.31608}, {"ts": 1774044540000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 12981.6, "quote_volume": 1234.1255, "trades": 17, "taker_buy_volume": 5048.8, "taker_buy_quote": 480.14088}, {"ts": 1774044600000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 26358.0, "quote_volume": 2504.04466, "trades": 33, "taker_buy_volume": 13710.5, "taker_buy_quote": 1302.53216}, {"ts": 1774044660000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 9524.6, "quote_volume": 905.72128, "trades": 8, "taker_buy_volume": 8842.8, "taker_buy_quote": 840.95028}, {"ts": 1774044720000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 63935.8, "quote_volume": 6075.13776, "trades": 73, "taker_buy_volume": 38386.4, "taker_buy_quote": 3647.94476}, {"ts": 1774044780000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 120825.7, "quote_volume": 11456.99998, "trades": 106, "taker_buy_volume": 80034.0, "taker_buy_quote": 7589.24117}, {"ts": 1774044840000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 11557.4, "quote_volume": 1096.28572, "trades": 35, "taker_buy_volume": 10816.9, "taker_buy_quote": 1026.08632}, {"ts": 1774044900000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 13454.8, "quote_volume": 1275.51504, "trades": 14, "taker_buy_volume": 2456.6, "taker_buy_quote": 232.88568}, {"ts": 1774044960000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 53479.4, "quote_volume": 5073.56412, "trades": 87, "taker_buy_volume": 33311.0, "taker_buy_quote": 3160.42626}, {"ts": 1774045020000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 48078.9, "quote_volume": 4565.45991, "trades": 134, "taker_buy_volume": 28094.8, "taker_buy_quote": 2668.96882}, {"ts": 1774045080000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 65269.4, "quote_volume": 6194.91967, "trades": 61, "taker_buy_volume": 63731.9, "taker_buy_quote": 6049.01092}, {"ts": 1774045140000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 26634.1, "quote_volume": 2527.57609, "trades": 41, "taker_buy_volume": 14056.5, "taker_buy_quote": 1333.96185}, {"ts": 1774045200000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 21575.6, "quote_volume": 2047.7421, "trades": 35, "taker_buy_volume": 15134.1, "taker_buy_quote": 1436.44375}, {"ts": 1774045260000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 120434.3, "quote_volume": 11425.24106, "trades": 102, "taker_buy_volume": 60101.4, "taker_buy_quote": 5701.65788}, {"ts": 1774045320000, "open": 0.0949, "high": 0.095, "low": 0.0947, "close": 0.0948, "volume": 109990.3, "quote_volume": 10434.99256, "trades": 158, "taker_buy_volume": 63733.3, "taker_buy_quote": 6047.7506}, {"ts": 1774045380000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 194988.3, "quote_volume": 18484.89084, "trades": 150, "taker_buy_volume": 165664.6, "taker_buy_quote": 15705.00408}, {"ts": 1774045440000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 43227.4, "quote_volume": 4097.96306, "trades": 46, "taker_buy_volume": 18129.5, "taker_buy_quote": 1718.68214}, {"ts": 1774045500000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 146187.1, "quote_volume": 13845.70721, "trades": 91, "taker_buy_volume": 35251.4, "taker_buy_quote": 3339.11359}, {"ts": 1774045560000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 17231.3, "quote_volume": 1631.71844, "trades": 23, "taker_buy_volume": 12688.4, "taker_buy_quote": 1201.59148}, {"ts": 1774045620000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 9245.7, "quote_volume": 875.52589, "trades": 10, "taker_buy_volume": 8826.7, "taker_buy_quote": 835.88849}, {"ts": 1774045680000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 15629.3, "quote_volume": 1480.08571, "trades": 39, "taker_buy_volume": 15539.3, "taker_buy_quote": 1471.57171}, {"ts": 1774045740000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 31180.9, "quote_volume": 2950.35514, "trades": 26, "taker_buy_volume": 6508.9, "taker_buy_quote": 616.39283}, {"ts": 1774045800000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 2103.8, "quote_volume": 198.83859, "trades": 11, "taker_buy_volume": 294.9, "taker_buy_quote": 27.89754}, {"ts": 1774045860000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1315.8, "quote_volume": 124.35181, "trades": 8, "taker_buy_volume": 87.1, "taker_buy_quote": 8.23966}, {"ts": 1774045920000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 22845.4, "quote_volume": 2158.87451, "trades": 17, "taker_buy_volume": 4558.0, "taker_buy_quote": 430.731}, {"ts": 1774045980000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 36962.1, "quote_volume": 3492.91845, "trades": 26, "taker_buy_volume": 26554.5, "taker_buy_quote": 2509.40025}, {"ts": 1774046040000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 52804.3, "quote_volume": 4984.72592, "trades": 178, "taker_buy_volume": 14856.7, "taker_buy_quote": 1402.47248}, {"ts": 1774046100000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046160000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 15354.1, "quote_volume": 1449.42704, "trades": 15, "taker_buy_volume": 400.0, "taker_buy_quote": 37.76}, {"ts": 1774046220000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 66403.2, "quote_volume": 6268.5679, "trades": 45, "taker_buy_volume": 31874.8, "taker_buy_quote": 3009.08694}, {"ts": 1774046280000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 21754.7, "quote_volume": 2053.64368, "trades": 13, "taker_buy_volume": 13992.7, "taker_buy_quote": 1320.91088}, {"ts": 1774046340000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 55961.8, "quote_volume": 5292.11963, "trades": 58, "taker_buy_volume": 32155.9, "taker_buy_quote": 3041.10601}, {"ts": 1774046400000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 95.1, "quote_volume": 8.99646, "trades": 2, "taker_buy_volume": 95.1, "taker_buy_quote": 8.99646}, {"ts": 1774046460000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 101827.4, "quote_volume": 9628.48588, "trades": 92, "taker_buy_volume": 57616.1, "taker_buy_quote": 5447.99789}, {"ts": 1774046520000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 56888.5, "quote_volume": 5377.07993, "trades": 48, "taker_buy_volume": 26128.2, "taker_buy_quote": 2469.19849}, {"ts": 1774046580000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 15192.6, "quote_volume": 1435.59948, "trades": 23, "taker_buy_volume": 14180.4, "taker_buy_quote": 1340.0478}, {"ts": 1774046640000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 24887.2, "quote_volume": 2351.8404, "trades": 18, "taker_buy_volume": 9009.2, "taker_buy_quote": 851.3694}, {"ts": 1774046700000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 28796.5, "quote_volume": 2723.2368, "trades": 17, "taker_buy_volume": 19675.5, "taker_buy_quote": 1861.3023}, {"ts": 1774046760000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 57508.9, "quote_volume": 5434.59988, "trades": 62, "taker_buy_volume": 12560.9, "taker_buy_quote": 1187.01388}, {"ts": 1774046820000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 34475.1, "quote_volume": 3257.89695, "trades": 37, "taker_buy_volume": 24659.4, "taker_buy_quote": 2330.3133}, {"ts": 1774046880000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 9130.1, "quote_volume": 862.79445, "trades": 13, "taker_buy_volume": 1860.1, "taker_buy_quote": 175.77945}, {"ts": 1774046940000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 12075.9, "quote_volume": 1141.1791, "trades": 13, "taker_buy_volume": 10506.3, "taker_buy_quote": 992.8519}, {"ts": 1774047000000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 11892.7, "quote_volume": 1125.04942, "trades": 23, "taker_buy_volume": 11070.4, "taker_buy_quote": 1047.25984}, {"ts": 1774047060000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 18449.3, "quote_volume": 1743.28936, "trades": 24, "taker_buy_volume": 9201.9, "taker_buy_quote": 869.57955}, {"ts": 1774047120000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 50982.5, "quote_volume": 4818.7772, "trades": 27, "taker_buy_volume": 37771.6, "taker_buy_quote": 3570.34715}, {"ts": 1774047180000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 42812.1, "quote_volume": 4045.74345, "trades": 33, "taker_buy_volume": 15269.6, "taker_buy_quote": 1442.9772}, {"ts": 1774047240000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 3532.5, "quote_volume": 333.82125, "trades": 6, "taker_buy_volume": 3532.5, "taker_buy_quote": 333.82125}, {"ts": 1774047300000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 25765.7, "quote_volume": 2434.84236, "trades": 50, "taker_buy_volume": 8910.9, "taker_buy_quote": 842.09139}, {"ts": 1774047360000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 23586.8, "quote_volume": 2228.96317, "trades": 20, "taker_buy_volume": 7841.4, "taker_buy_quote": 741.02287}, {"ts": 1774047420000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 55303.0, "quote_volume": 5222.5216, "trades": 46, "taker_buy_volume": 30277.3, "taker_buy_quote": 2859.19567}, {"ts": 1774047480000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 101296.4, "quote_volume": 9572.5098, "trades": 77, "taker_buy_volume": 18352.1, "taker_buy_quote": 1734.27345}, {"ts": 1774047540000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 18411.7, "quote_volume": 1739.90565, "trades": 10, "taker_buy_volume": 7019.7, "taker_buy_quote": 663.36165}, {"ts": 1774047600000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 31541.6, "quote_volume": 2977.51964, "trades": 40, "taker_buy_volume": 21648.7, "taker_buy_quote": 2043.63728}, {"ts": 1774047660000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 27280.4, "quote_volume": 2572.54172, "trades": 116, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047720000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 77970.5, "quote_volume": 7350.5996, "trades": 101, "taker_buy_volume": 30431.4, "taker_buy_quote": 2869.63364}, {"ts": 1774047780000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 92083.0, "quote_volume": 8673.16778, "trades": 116, "taker_buy_volume": 59967.7, "taker_buy_quote": 5648.95734}, {"ts": 1774047840000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 129411.5, "quote_volume": 12190.3737, "trades": 69, "taker_buy_volume": 99193.6, "taker_buy_quote": 9344.03712}, {"ts": 1774047900000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 88011.2, "quote_volume": 8283.18444, "trades": 87, "taker_buy_volume": 59010.2, "taker_buy_quote": 5554.69034}, {"ts": 1774047960000, "open": 0.0941, "high": 0.0941, "low": 0.0936, "close": 0.0937, "volume": 281029.3, "quote_volume": 26375.07172, "trades": 222, "taker_buy_volume": 57772.8, "taker_buy_quote": 5424.82885}, {"ts": 1774048020000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 78275.0, "quote_volume": 7334.3675, "trades": 72, "taker_buy_volume": 42825.4, "taker_buy_quote": 4012.73998}, {"ts": 1774048080000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 19736.0, "quote_volume": 1851.2368, "trades": 15, "taker_buy_volume": 19736.0, "taker_buy_quote": 1851.2368}, {"ts": 1774048140000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 126723.3, "quote_volume": 11897.55403, "trades": 87, "taker_buy_volume": 90092.9, "taker_buy_quote": 8458.72267}, {"ts": 1774048200000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 20240.3, "quote_volume": 1898.54014, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048260000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 45564.5, "quote_volume": 4276.34802, "trades": 34, "taker_buy_volume": 36287.7, "taker_buy_quote": 3406.18418}, {"ts": 1774048320000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 25777.5, "quote_volume": 2418.72839, "trades": 23, "taker_buy_volume": 10636.7, "taker_buy_quote": 997.72246}, {"ts": 1774048380000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 235028.8, "quote_volume": 22018.24778, "trades": 82, "taker_buy_volume": 16030.0, "taker_buy_quote": 1502.55112}, {"ts": 1774048440000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 50899.4, "quote_volume": 4769.27378, "trades": 28, "taker_buy_volume": 29428.5, "taker_buy_quote": 2757.45045}, {"ts": 1774048500000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 42267.8, "quote_volume": 3956.23428, "trades": 46, "taker_buy_volume": 33672.6, "taker_buy_quote": 3151.75536}, {"ts": 1774048560000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 91029.8, "quote_volume": 8513.89535, "trades": 74, "taker_buy_volume": 64885.9, "taker_buy_quote": 6069.3457}, {"ts": 1774048620000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 31082.6, "quote_volume": 2909.33136, "trades": 40, "taker_buy_volume": 2673.2, "taker_buy_quote": 250.21152}, {"ts": 1774048680000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 27743.0, "quote_volume": 2599.37062, "trades": 49, "taker_buy_volume": 7646.3, "taker_buy_quote": 716.33221}, {"ts": 1774048740000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 18761.0, "quote_volume": 1757.9976, "trades": 42, "taker_buy_volume": 11352.2, "taker_buy_quote": 1064.43054}, {"ts": 1774048800000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 23026.8, "quote_volume": 2160.92676, "trades": 13, "taker_buy_volume": 13632.9, "taker_buy_quote": 1279.77894}, {"ts": 1774048860000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 79240.9, "quote_volume": 7440.72051, "trades": 90, "taker_buy_volume": 24013.8, "taker_buy_quote": 2254.89582}, {"ts": 1774048920000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 751.0, "quote_volume": 70.5189, "trades": 10, "taker_buy_volume": 582.4, "taker_buy_quote": 54.68736}, {"ts": 1774048980000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 10517.9, "quote_volume": 986.58472, "trades": 20, "taker_buy_volume": 57.0, "taker_buy_quote": 5.3523}, {"ts": 1774049040000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 39234.1, "quote_volume": 3679.68139, "trades": 31, "taker_buy_volume": 27269.4, "taker_buy_quote": 2557.86972}, {"ts": 1774049100000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 14836.8, "quote_volume": 1391.67401, "trades": 19, "taker_buy_volume": 796.0, "taker_buy_quote": 74.6648}, {"ts": 1774049160000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 26971.8, "quote_volume": 2529.95484, "trades": 19, "taker_buy_volume": 14876.6, "taker_buy_quote": 1395.43075}, {"ts": 1774049220000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 33491.7, "quote_volume": 3138.17229, "trades": 33, "taker_buy_volume": 14010.8, "taker_buy_quote": 1312.81196}, {"ts": 1774049280000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 97.7, "quote_volume": 9.15449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049340000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 68544.7, "quote_volume": 6429.49286, "trades": 59, "taker_buy_volume": 16227.3, "taker_buy_quote": 1522.12074}, {"ts": 1774049400000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 19706.2, "quote_volume": 1848.44688, "trades": 13, "taker_buy_volume": 53.2, "taker_buy_quote": 4.99548}, {"ts": 1774049460000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 119825.3, "quote_volume": 11267.8199, "trades": 83, "taker_buy_volume": 87855.2, "taker_buy_quote": 8262.59949}, {"ts": 1774049520000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 143499.4, "quote_volume": 13517.64348, "trades": 104, "taker_buy_volume": 118821.2, "taker_buy_quote": 11192.95704}, {"ts": 1774049580000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 13875.7, "quote_volume": 1308.47851, "trades": 41, "taker_buy_volume": 4985.1, "taker_buy_quote": 470.09493}, {"ts": 1774049640000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049700000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 3099.1, "quote_volume": 292.24513, "trades": 29, "taker_buy_volume": 3099.1, "taker_buy_quote": 292.24513}, {"ts": 1774049760000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 123414.6, "quote_volume": 11648.61587, "trades": 61, "taker_buy_volume": 114342.2, "taker_buy_quote": 10793.08855}, {"ts": 1774049820000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 80889.8, "quote_volume": 7636.01301, "trades": 27, "taker_buy_volume": 2832.7, "taker_buy_quote": 267.42277}, {"ts": 1774049880000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 46538.7, "quote_volume": 4391.47424, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049940000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 8546.5, "quote_volume": 806.7896, "trades": 13, "taker_buy_volume": 7782.1, "taker_buy_quote": 734.63024}, {"ts": 1774050000000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 41069.8, "quote_volume": 3877.00255, "trades": 73, "taker_buy_volume": 17542.4, "taker_buy_quote": 1656.01599}, {"ts": 1774050060000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 6967.2, "quote_volume": 657.68779, "trades": 9, "taker_buy_volume": 6170.1, "taker_buy_quote": 582.45744}, {"ts": 1774050120000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 69947.4, "quote_volume": 6596.03982, "trades": 190, "taker_buy_volume": 31705.8, "taker_buy_quote": 2989.85694}, {"ts": 1774050180000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 30096.5, "quote_volume": 2838.09995, "trades": 20, "taker_buy_volume": 14568.9, "taker_buy_quote": 1373.84727}, {"ts": 1774050240000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 19593.5, "quote_volume": 1847.73165, "trades": 23, "taker_buy_volume": 7278.7, "taker_buy_quote": 686.44601}, {"ts": 1774050300000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 9807.0, "quote_volume": 923.8194, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050360000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 27133.3, "quote_volume": 2558.67019, "trades": 21, "taker_buy_volume": 20208.6, "taker_buy_quote": 1905.67098}, {"ts": 1774050420000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050480000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 75826.7, "quote_volume": 7156.4647, "trades": 51, "taker_buy_volume": 15169.0, "taker_buy_quote": 1431.12003}, {"ts": 1774050540000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 13261.8, "quote_volume": 1252.12533, "trades": 9, "taker_buy_volume": 2884.8, "taker_buy_quote": 272.53653}, {"ts": 1774050600000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 12557.3, "quote_volume": 1185.40912, "trades": 18, "taker_buy_volume": 4121.7, "taker_buy_quote": 389.08848}, {"ts": 1774050660000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 49480.5, "quote_volume": 4670.9266, "trades": 54, "taker_buy_volume": 15986.0, "taker_buy_quote": 1509.0784}, {"ts": 1774050720000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 5448.6, "quote_volume": 514.34784, "trades": 8, "taker_buy_volume": 5448.6, "taker_buy_quote": 514.34784}, {"ts": 1774050780000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 9149.1, "quote_volume": 863.67504, "trades": 10, "taker_buy_volume": 8293.2, "taker_buy_quote": 782.87808}, {"ts": 1774050840000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 38399.5, "quote_volume": 3619.70116, "trades": 38, "taker_buy_volume": 13664.1, "taker_buy_quote": 1288.52463}, {"ts": 1774050900000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 17340.7, "quote_volume": 1635.22801, "trades": 33, "taker_buy_volume": 15820.0, "taker_buy_quote": 1491.826}, {"ts": 1774050960000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 19246.7, "quote_volume": 1814.96381, "trades": 23, "taker_buy_volume": 11748.3, "taker_buy_quote": 1107.86469}, {"ts": 1774051020000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 1984.2, "quote_volume": 187.20932, "trades": 27, "taker_buy_volume": 992.6, "taker_buy_quote": 93.70144}, {"ts": 1774051080000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 49002.2, "quote_volume": 4624.91538, "trades": 75, "taker_buy_volume": 26157.0, "taker_buy_quote": 2469.01402}, {"ts": 1774051140000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 69695.6, "quote_volume": 6568.56334, "trades": 32, "taker_buy_volume": 9952.7, "taker_buy_quote": 938.57788}, {"ts": 1774051200000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 40974.0, "quote_volume": 3863.83574, "trades": 62, "taker_buy_volume": 33773.3, "taker_buy_quote": 3184.84755}, {"ts": 1774051260000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 30249.6, "quote_volume": 2857.62541, "trades": 71, "taker_buy_volume": 28362.7, "taker_buy_quote": 2679.36899}, {"ts": 1774051320000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 48272.8, "quote_volume": 4560.59734, "trades": 74, "taker_buy_volume": 22046.8, "taker_buy_quote": 2083.04157}, {"ts": 1774051380000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 64329.8, "quote_volume": 6067.54672, "trades": 98, "taker_buy_volume": 37173.4, "taker_buy_quote": 3506.55868}, {"ts": 1774051440000, "open": 0.0943, "high": 0.0944, "low": 0.094, "close": 0.0941, "volume": 117211.3, "quote_volume": 11031.11021, "trades": 102, "taker_buy_volume": 27646.8, "taker_buy_quote": 2605.24887}, {"ts": 1774051500000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 43890.2, "quote_volume": 4131.66681, "trades": 97, "taker_buy_volume": 39134.8, "taker_buy_quote": 3683.74324}, {"ts": 1774051560000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 12615.3, "quote_volume": 1188.36969, "trades": 46, "taker_buy_volume": 11523.4, "taker_buy_quote": 1085.53008}, {"ts": 1774051620000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 113453.7, "quote_volume": 10681.44765, "trades": 88, "taker_buy_volume": 61944.3, "taker_buy_quote": 5830.1996}, {"ts": 1774051680000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 12501.7, "quote_volume": 1177.61172, "trades": 44, "taker_buy_volume": 11166.1, "taker_buy_quote": 1051.84662}, {"ts": 1774051740000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 14337.1, "quote_volume": 1350.56692, "trades": 24, "taker_buy_volume": 3068.7, "taker_buy_quote": 289.10857}, {"ts": 1774051800000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 22615.2, "quote_volume": 2132.04107, "trades": 72, "taker_buy_volume": 18028.0, "taker_buy_quote": 1699.61107}, {"ts": 1774051860000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 30533.9, "quote_volume": 2875.43683, "trades": 100, "taker_buy_volume": 10268.4, "taker_buy_quote": 967.31526}, {"ts": 1774051920000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 3640.1, "quote_volume": 342.88153, "trades": 38, "taker_buy_volume": 2715.6, "taker_buy_quote": 255.81736}, {"ts": 1774051980000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 2781.0, "quote_volume": 262.25588, "trades": 20, "taker_buy_volume": 2392.6, "taker_buy_quote": 225.64537}, {"ts": 1774052040000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 2710.2, "quote_volume": 255.79706, "trades": 16, "taker_buy_volume": 2252.0, "taker_buy_quote": 212.5888}, {"ts": 1774052100000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 3239.6, "quote_volume": 305.82545, "trades": 26, "taker_buy_volume": 2789.9, "taker_buy_quote": 263.39637}, {"ts": 1774052160000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 55640.6, "quote_volume": 5258.60646, "trades": 106, "taker_buy_volume": 41533.6, "taker_buy_quote": 3925.43871}, {"ts": 1774052220000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 354471.4, "quote_volume": 33532.25688, "trades": 156, "taker_buy_volume": 113693.3, "taker_buy_quote": 10755.40056}, {"ts": 1774052280000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 96013.9, "quote_volume": 9082.02769, "trades": 54, "taker_buy_volume": 620.0, "taker_buy_quote": 58.70692}, {"ts": 1774052340000, "open": 0.0946, "high": 0.0949, "low": 0.0945, "close": 0.0949, "volume": 209806.1, "quote_volume": 19883.8987, "trades": 204, "taker_buy_volume": 162452.6, "taker_buy_quote": 15399.01363}, {"ts": 1774052400000, "open": 0.0949, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 138282.0, "quote_volume": 13119.77806, "trades": 193, "taker_buy_volume": 104377.0, "taker_buy_quote": 9904.87272}, {"ts": 1774052460000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 48024.8, "quote_volume": 4543.12134, "trades": 47, "taker_buy_volume": 17613.1, "taker_buy_quote": 1666.19926}, {"ts": 1774052520000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 50682.3, "quote_volume": 4788.18006, "trades": 53, "taker_buy_volume": 33655.1, "taker_buy_quote": 3180.01904}, {"ts": 1774052580000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 80.0, "quote_volume": 7.56, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052640000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 5757.2, "quote_volume": 544.0554, "trades": 17, "taker_buy_volume": 5408.3, "taker_buy_quote": 511.08435}, {"ts": 1774052700000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 6096.5, "quote_volume": 576.7289, "trades": 20, "taker_buy_volume": 5459.3, "taker_buy_quote": 516.44978}, {"ts": 1774052760000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 214.6, "quote_volume": 20.30116, "trades": 4, "taker_buy_volume": 214.6, "taker_buy_quote": 20.30116}, {"ts": 1774052820000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 36742.4, "quote_volume": 3469.05008, "trades": 55, "taker_buy_volume": 3834.2, "taker_buy_quote": 362.3319}, {"ts": 1774052880000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 28709.3, "quote_volume": 2713.02885, "trades": 41, "taker_buy_volume": 28336.1, "taker_buy_quote": 2677.76145}, {"ts": 1774052940000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 106.0, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053000000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 25798.5, "quote_volume": 2435.98257, "trades": 35, "taker_buy_volume": 10834.6, "taker_buy_quote": 1022.78624}, {"ts": 1774053060000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 33549.7, "quote_volume": 3165.42898, "trades": 60, "taker_buy_volume": 8654.4, "taker_buy_quote": 816.74236}, {"ts": 1774053120000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 18256.9, "quote_volume": 1725.27705, "trades": 23, "taker_buy_volume": 17794.5, "taker_buy_quote": 1681.58025}, {"ts": 1774053180000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 53704.4, "quote_volume": 5075.0658, "trades": 62, "taker_buy_volume": 42400.8, "taker_buy_quote": 4006.8756}, {"ts": 1774053240000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 41773.9, "quote_volume": 3951.88289, "trades": 36, "taker_buy_volume": 16689.7, "taker_buy_quote": 1578.91757}, {"ts": 1774053300000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 17833.0, "quote_volume": 1686.25936, "trades": 23, "taker_buy_volume": 15515.6, "taker_buy_quote": 1467.08119}, {"ts": 1774053360000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 23330.4, "quote_volume": 2207.81364, "trades": 56, "taker_buy_volume": 15245.1, "taker_buy_quote": 1442.95491}, {"ts": 1774053420000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 10905.9, "quote_volume": 1032.77198, "trades": 13, "taker_buy_volume": 10738.4, "taker_buy_quote": 1016.92648}, {"ts": 1774053480000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 22068.5, "quote_volume": 2088.25067, "trades": 119, "taker_buy_volume": 12690.3, "taker_buy_quote": 1201.07295}, {"ts": 1774053540000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 52753.9, "quote_volume": 4983.29105, "trades": 28, "taker_buy_volume": 8451.7, "taker_buy_quote": 798.68565}, {"ts": 1774053600000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 166793.1, "quote_volume": 15792.19493, "trades": 138, "taker_buy_volume": 164152.5, "taker_buy_quote": 15542.38641}, {"ts": 1774053660000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 49221.2, "quote_volume": 4657.96583, "trades": 53, "taker_buy_volume": 30747.0, "taker_buy_quote": 2909.08858}, {"ts": 1774053720000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 16038.0, "quote_volume": 1517.1948, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053780000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 380.7, "quote_volume": 36.05229, "trades": 4, "taker_buy_volume": 380.7, "taker_buy_quote": 36.05229}, {"ts": 1774053840000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0948, "volume": 559603.1, "quote_volume": 53087.408, "trades": 333, "taker_buy_volume": 480626.9, "taker_buy_quote": 45598.93648}, {"ts": 1774053900000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 12145.2, "quote_volume": 1151.36496, "trades": 16, "taker_buy_volume": 11509.3, "taker_buy_quote": 1091.08164}, {"ts": 1774053960000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054020000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 77242.4, "quote_volume": 7322.39823, "trades": 60, "taker_buy_volume": 22010.8, "taker_buy_quote": 2086.62384}, {"ts": 1774054080000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 76565.7, "quote_volume": 7244.02438, "trades": 92, "taker_buy_volume": 28753.6, "taker_buy_quote": 2720.09056}, {"ts": 1774054140000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 78355.8, "quote_volume": 7412.48222, "trades": 65, "taker_buy_volume": 14948.8, "taker_buy_quote": 1414.18002}, {"ts": 1774054200000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 34989.8, "quote_volume": 3313.53406, "trades": 39, "taker_buy_volume": 13016.3, "taker_buy_quote": 1232.64361}, {"ts": 1774054260000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 99120.9, "quote_volume": 9410.20408, "trades": 115, "taker_buy_volume": 76179.2, "taker_buy_quote": 7230.76316}, {"ts": 1774054320000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 52601.0, "quote_volume": 4997.095, "trades": 174, "taker_buy_volume": 18842.6, "taker_buy_quote": 1790.047}, {"ts": 1774054380000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 43413.9, "quote_volume": 4118.12781, "trades": 59, "taker_buy_volume": 16446.6, "taker_buy_quote": 1559.13768}, {"ts": 1774054440000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 17294.2, "quote_volume": 1639.49016, "trades": 47, "taker_buy_volume": 9516.3, "taker_buy_quote": 902.14524}, {"ts": 1774054500000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 40407.1, "quote_volume": 3834.79611, "trades": 32, "taker_buy_volume": 14762.9, "taker_buy_quote": 1401.16153}, {"ts": 1774054560000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 69118.7, "quote_volume": 6563.9641, "trades": 47, "taker_buy_volume": 45359.8, "taker_buy_quote": 4309.181}, {"ts": 1774054620000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 3455.3, "quote_volume": 328.2535, "trades": 6, "taker_buy_volume": 3455.3, "taker_buy_quote": 328.2535}, {"ts": 1774054680000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 113468.1, "quote_volume": 10780.44939, "trades": 78, "taker_buy_volume": 78609.7, "taker_buy_quote": 7468.90139}, {"ts": 1774054740000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 17101.1, "quote_volume": 1625.16137, "trades": 60, "taker_buy_volume": 5568.7, "taker_buy_quote": 529.58337}, {"ts": 1774054800000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 34796.0, "quote_volume": 3309.1153, "trades": 66, "taker_buy_volume": 34796.0, "taker_buy_quote": 3309.1153}, {"ts": 1774054860000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 138477.3, "quote_volume": 13194.58416, "trades": 84, "taker_buy_volume": 93419.1, "taker_buy_quote": 8901.7947}, {"ts": 1774054920000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 49435.7, "quote_volume": 4706.12157, "trades": 97, "taker_buy_volume": 42367.8, "taker_buy_quote": 4033.44079}, {"ts": 1774054980000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 2609.1, "quote_volume": 248.21235, "trades": 8, "taker_buy_volume": 869.4, "taker_buy_quote": 82.76688}, {"ts": 1774055040000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 81017.9, "quote_volume": 7712.70102, "trades": 72, "taker_buy_volume": 60123.8, "taker_buy_quote": 5723.78576}, {"ts": 1774055100000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 31359.5, "quote_volume": 2985.64197, "trades": 48, "taker_buy_volume": 17523.9, "taker_buy_quote": 1668.49285}, {"ts": 1774055160000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 119359.0, "quote_volume": 11382.95631, "trades": 73, "taker_buy_volume": 107745.2, "taker_buy_quote": 10275.02133}, {"ts": 1774055220000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 51272.6, "quote_volume": 4897.35421, "trades": 77, "taker_buy_volume": 50902.3, "taker_buy_quote": 4861.99056}, {"ts": 1774055280000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 84215.1, "quote_volume": 8048.76279, "trades": 78, "taker_buy_volume": 79433.7, "taker_buy_quote": 7592.04798}, {"ts": 1774055340000, "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 37379.8, "quote_volume": 3571.04844, "trades": 50, "taker_buy_volume": 10508.2, "taker_buy_quote": 1004.32088}, {"ts": 1774055400000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 133995.3, "quote_volume": 12807.11049, "trades": 77, "taker_buy_volume": 132072.4, "taker_buy_quote": 12623.55492}, {"ts": 1774055460000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 17965.8, "quote_volume": 1719.30043, "trades": 41, "taker_buy_volume": 15840.8, "taker_buy_quote": 1515.96456}, {"ts": 1774055520000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 63468.5, "quote_volume": 6067.08004, "trades": 33, "taker_buy_volume": 16206.7, "taker_buy_quote": 1549.36052}, {"ts": 1774055580000, "open": 0.0956, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 119493.8, "quote_volume": 11387.19153, "trades": 97, "taker_buy_volume": 56477.6, "taker_buy_quote": 5383.28921}, {"ts": 1774055640000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 87692.6, "quote_volume": 8357.10478, "trades": 66, "taker_buy_volume": 21545.6, "taker_buy_quote": 2053.29568}, {"ts": 1774055700000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 167794.0, "quote_volume": 16006.21485, "trades": 82, "taker_buy_volume": 166118.7, "taker_buy_quote": 15846.55876}, {"ts": 1774055760000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 171476.6, "quote_volume": 16358.86764, "trades": 114, "taker_buy_volume": 164165.7, "taker_buy_quote": 15661.40778}, {"ts": 1774055820000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 190895.4, "quote_volume": 18202.01411, "trades": 100, "taker_buy_volume": 144454.2, "taker_buy_quote": 13775.54451}, {"ts": 1774055880000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 70477.9, "quote_volume": 6717.21038, "trades": 51, "taker_buy_volume": 55198.8, "taker_buy_quote": 5261.11215}, {"ts": 1774055940000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 13595.0, "quote_volume": 1295.65585, "trades": 11, "taker_buy_volume": 523.5, "taker_buy_quote": 49.9419}, {"ts": 1774056000000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 5241.0, "quote_volume": 499.9914, "trades": 3, "taker_buy_volume": 5241.0, "taker_buy_quote": 499.9914}, {"ts": 1774056060000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 80824.3, "quote_volume": 7722.13351, "trades": 77, "taker_buy_volume": 64009.9, "taker_buy_quote": 6116.7229}, {"ts": 1774056120000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 39283.0, "quote_volume": 3752.59561, "trades": 31, "taker_buy_volume": 21889.0, "taker_buy_quote": 2091.46861}, {"ts": 1774056180000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 45993.4, "quote_volume": 4383.36069, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056240000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 204.0, "quote_volume": 19.43485, "trades": 4, "taker_buy_volume": 140.5, "taker_buy_quote": 13.38965}, {"ts": 1774056300000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 70143.2, "quote_volume": 6683.47342, "trades": 52, "taker_buy_volume": 49322.8, "taker_buy_quote": 4700.32071}, {"ts": 1774056360000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 97870.7, "quote_volume": 9336.90741, "trades": 45, "taker_buy_volume": 43287.7, "taker_buy_quote": 4129.68921}, {"ts": 1774056420000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 13611.5, "quote_volume": 1297.22994, "trades": 13, "taker_buy_volume": 539.9, "taker_buy_quote": 51.50646}, {"ts": 1774056480000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 16553.7, "quote_volume": 1577.56761, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056540000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1048.2, "quote_volume": 99.99828, "trades": 5, "taker_buy_volume": 1048.2, "taker_buy_quote": 99.99828}, {"ts": 1774056600000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 136235.3, "quote_volume": 13006.89147, "trades": 67, "taker_buy_volume": 134231.2, "taker_buy_quote": 12815.72866}, {"ts": 1774056660000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 4312.1, "quote_volume": 412.29005, "trades": 8, "taker_buy_volume": 3423.4, "taker_buy_quote": 327.33033}, {"ts": 1774056720000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 69965.7, "quote_volume": 6685.39516, "trades": 51, "taker_buy_volume": 38515.8, "taker_buy_quote": 3678.83219}, {"ts": 1774056780000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 20743.3, "quote_volume": 1980.98515, "trades": 28, "taker_buy_volume": 8824.7, "taker_buy_quote": 842.75885}, {"ts": 1774056840000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 54362.3, "quote_volume": 5191.61526, "trades": 25, "taker_buy_volume": 48889.2, "taker_buy_quote": 4668.93421}, {"ts": 1774056900000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 30181.0, "quote_volume": 2885.98988, "trades": 36, "taker_buy_volume": 30181.0, "taker_buy_quote": 2885.98988}, {"ts": 1774056960000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 10855.5, "quote_volume": 1039.89005, "trades": 6, "taker_buy_volume": 10187.0, "taker_buy_quote": 975.9146}, {"ts": 1774057020000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 2886.1, "quote_volume": 276.32205, "trades": 4, "taker_buy_volume": 1222.8, "taker_buy_quote": 117.14424}, {"ts": 1774057080000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 739.2, "quote_volume": 70.75705, "trades": 3, "taker_buy_volume": 156.1, "taker_buy_quote": 14.95438}, {"ts": 1774057140000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 7003.0, "quote_volume": 670.8874, "trades": 6, "taker_buy_volume": 7003.0, "taker_buy_quote": 670.8874}, {"ts": 1774057200000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 157386.0, "quote_volume": 15062.67468, "trades": 23, "taker_buy_volume": 15859.5, "taker_buy_quote": 1518.58863}, {"ts": 1774057260000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 102977.4, "quote_volume": 9861.93386, "trades": 82, "taker_buy_volume": 61291.8, "taker_buy_quote": 5868.45338}, {"ts": 1774057320000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 16180.4, "quote_volume": 1548.51002, "trades": 7, "taker_buy_volume": 457.4, "taker_buy_quote": 43.81892}, {"ts": 1774057380000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 7887.8, "quote_volume": 755.63241, "trades": 11, "taker_buy_volume": 7699.5, "taker_buy_quote": 737.6121}, {"ts": 1774057440000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 65859.8, "quote_volume": 6308.62513, "trades": 61, "taker_buy_volume": 30387.0, "taker_buy_quote": 2911.0746}, {"ts": 1774057500000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 96707.5, "quote_volume": 9254.47485, "trades": 49, "taker_buy_volume": 13711.6, "taker_buy_quote": 1312.20012}, {"ts": 1774057560000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 109750.3, "quote_volume": 10517.74133, "trades": 102, "taker_buy_volume": 68240.3, "taker_buy_quote": 6540.07093}, {"ts": 1774057620000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 21714.0, "quote_volume": 2080.96876, "trades": 28, "taker_buy_volume": 16352.9, "taker_buy_quote": 1567.39393}, {"ts": 1774057680000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 103652.0, "quote_volume": 9936.65732, "trades": 87, "taker_buy_volume": 91229.3, "taker_buy_quote": 8745.68688}, {"ts": 1774057740000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 459895.2, "quote_volume": 44142.77834, "trades": 261, "taker_buy_volume": 301017.6, "taker_buy_quote": 28891.76908}, {"ts": 1774057800000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 64404.1, "quote_volume": 6188.20308, "trades": 148, "taker_buy_volume": 52473.2, "taker_buy_quote": 5041.64359}, {"ts": 1774057860000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 59871.9, "quote_volume": 5753.68959, "trades": 63, "taker_buy_volume": 15720.7, "taker_buy_quote": 1510.75927}, {"ts": 1774057920000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 50513.0, "quote_volume": 4851.91201, "trades": 46, "taker_buy_volume": 12101.8, "taker_buy_quote": 1162.94645}, {"ts": 1774057980000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 22619.3, "quote_volume": 2169.17286, "trades": 16, "taker_buy_volume": 6563.2, "taker_buy_quote": 629.42906}, {"ts": 1774058040000, "open": 0.0959, "high": 0.0959, "low": 0.0953, "close": 0.0954, "volume": 491611.0, "quote_volume": 46947.35782, "trades": 185, "taker_buy_volume": 85936.5, "taker_buy_quote": 8211.16047}, {"ts": 1774058100000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 118502.8, "quote_volume": 11308.57215, "trades": 66, "taker_buy_volume": 82203.3, "taker_buy_quote": 7843.46848}, {"ts": 1774058160000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 50108.9, "quote_volume": 4782.89659, "trades": 48, "taker_buy_volume": 32308.9, "taker_buy_quote": 3084.19593}, {"ts": 1774058220000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 70502.6, "quote_volume": 6732.63342, "trades": 84, "taker_buy_volume": 43779.3, "taker_buy_quote": 4180.94076}, {"ts": 1774058280000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 52547.5, "quote_volume": 5018.32135, "trades": 37, "taker_buy_volume": 32054.9, "taker_buy_quote": 3061.29548}, {"ts": 1774058340000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 63881.5, "quote_volume": 6094.3125, "trades": 53, "taker_buy_volume": 47048.9, "taker_buy_quote": 4488.48246}, {"ts": 1774058400000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 16192.1, "quote_volume": 1544.76092, "trades": 29, "taker_buy_volume": 9523.4, "taker_buy_quote": 908.56694}, {"ts": 1774058460000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 344.1, "quote_volume": 32.84435, "trades": 2, "taker_buy_volume": 172.1, "taker_buy_quote": 16.43555}, {"ts": 1774058520000, "open": 0.0954, "high": 0.0954, "low": 0.095, "close": 0.095, "volume": 91380.8, "quote_volume": 8699.78843, "trades": 99, "taker_buy_volume": 51110.4, "taker_buy_quote": 4865.53571}, {"ts": 1774058580000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 95700.7, "quote_volume": 9100.97471, "trades": 109, "taker_buy_volume": 39598.6, "taker_buy_quote": 3765.84379}, {"ts": 1774058640000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 47612.6, "quote_volume": 4532.68595, "trades": 63, "taker_buy_volume": 20623.5, "taker_buy_quote": 1963.3572}, {"ts": 1774058700000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 84149.4, "quote_volume": 8009.36753, "trades": 182, "taker_buy_volume": 40422.5, "taker_buy_quote": 3848.222}, {"ts": 1774058760000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 40684.0, "quote_volume": 3869.03193, "trades": 161, "taker_buy_volume": 5201.4, "taker_buy_quote": 494.65314}, {"ts": 1774058820000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1792.7, "quote_volume": 170.38796, "trades": 13, "taker_buy_volume": 814.6, "taker_buy_quote": 77.46846}, {"ts": 1774058880000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 83755.9, "quote_volume": 7965.58037, "trades": 89, "taker_buy_volume": 43216.2, "taker_buy_quote": 4110.28704}, {"ts": 1774058940000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 6501.8, "quote_volume": 618.9239, "trades": 17, "taker_buy_volume": 6027.2, "taker_buy_quote": 573.78944}, {"ts": 1774059000000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 17704.8, "quote_volume": 1685.49696, "trades": 12, "taker_buy_volume": 5400.0, "taker_buy_quote": 514.08}, {"ts": 1774059060000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2518.3, "quote_volume": 239.74216, "trades": 29, "taker_buy_volume": 761.8, "taker_buy_quote": 72.52336}, {"ts": 1774059120000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 19878.3, "quote_volume": 1892.41416, "trades": 109, "taker_buy_volume": 5704.1, "taker_buy_quote": 543.03032}, {"ts": 1774059180000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 18276.7, "quote_volume": 1738.11417, "trades": 21, "taker_buy_volume": 12165.4, "taker_buy_quote": 1156.92954}, {"ts": 1774059240000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 32185.0, "quote_volume": 3060.7935, "trades": 31, "taker_buy_volume": 21094.5, "taker_buy_quote": 2006.08695}, {"ts": 1774059300000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 45659.3, "quote_volume": 4346.76536, "trades": 24, "taker_buy_volume": 36308.4, "taker_buy_quote": 3456.55968}, {"ts": 1774059360000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 65977.3, "quote_volume": 6287.63669, "trades": 53, "taker_buy_volume": 50376.5, "taker_buy_quote": 4800.88045}, {"ts": 1774059420000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 9230.9, "quote_volume": 878.80297, "trades": 16, "taker_buy_volume": 212.9, "taker_buy_quote": 20.28937}, {"ts": 1774059480000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 10917.5, "quote_volume": 1040.43775, "trades": 48, "taker_buy_volume": 10112.5, "taker_buy_quote": 963.72125}, {"ts": 1774059540000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 442.8, "quote_volume": 42.16624, "trades": 4, "taker_buy_volume": 116.8, "taker_buy_quote": 11.13104}, {"ts": 1774059600000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 966.0, "quote_volume": 91.9632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059660000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 11030.7, "quote_volume": 1051.22571, "trades": 13, "taker_buy_volume": 11030.7, "taker_buy_quote": 1051.22571}, {"ts": 1774059720000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 24755.0, "quote_volume": 2361.627, "trades": 49, "taker_buy_volume": 11997.5, "taker_buy_quote": 1144.5615}, {"ts": 1774059780000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 32599.1, "quote_volume": 3109.91954, "trades": 43, "taker_buy_volume": 31336.0, "taker_buy_quote": 2989.4544}, {"ts": 1774059840000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 2262.6, "quote_volume": 215.84155, "trades": 8, "taker_buy_volume": 2157.7, "taker_buy_quote": 205.84458}, {"ts": 1774059900000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 71.7, "quote_volume": 6.83301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059960000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 23787.7, "quote_volume": 2269.34658, "trades": 24, "taker_buy_volume": 10096.2, "taker_buy_quote": 963.17748}, {"ts": 1774060020000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 37989.4, "quote_volume": 3627.9877, "trades": 27, "taker_buy_volume": 37989.4, "taker_buy_quote": 3627.9877}, {"ts": 1774060080000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 31098.9, "quote_volume": 2971.47154, "trades": 35, "taker_buy_volume": 15265.9, "taker_buy_quote": 1459.42004}, {"ts": 1774060140000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 124975.4, "quote_volume": 11954.73712, "trades": 95, "taker_buy_volume": 108848.5, "taker_buy_quote": 10412.45704}, {"ts": 1774060200000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 98182.1, "quote_volume": 9404.6446, "trades": 62, "taker_buy_volume": 85776.2, "taker_buy_quote": 8214.91879}, {"ts": 1774060260000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 32199.4, "quote_volume": 3087.92246, "trades": 28, "taker_buy_volume": 16676.7, "taker_buy_quote": 1599.29553}, {"ts": 1774060320000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 29916.3, "quote_volume": 2863.49581, "trades": 45, "taker_buy_volume": 6129.5, "taker_buy_quote": 587.30255}, {"ts": 1774060380000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 23209.1, "quote_volume": 2221.11087, "trades": 40, "taker_buy_volume": 9846.5, "taker_buy_quote": 942.31005}, {"ts": 1774060440000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 93738.7, "quote_volume": 8980.16746, "trades": 98, "taker_buy_volume": 41800.2, "taker_buy_quote": 4004.45916}, {"ts": 1774060500000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 13767.1, "quote_volume": 1318.01771, "trades": 32, "taker_buy_volume": 5710.8, "taker_buy_quote": 546.94447}, {"ts": 1774060560000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 55259.4, "quote_volume": 5281.75635, "trades": 38, "taker_buy_volume": 28697.5, "taker_buy_quote": 2742.98342}, {"ts": 1774060620000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 22915.1, "quote_volume": 2188.18824, "trades": 36, "taker_buy_volume": 20877.0, "taker_buy_quote": 1993.7535}, {"ts": 1774060680000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 32755.6, "quote_volume": 3128.56947, "trades": 25, "taker_buy_volume": 21692.3, "taker_buy_quote": 2072.02432}, {"ts": 1774060740000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 109875.7, "quote_volume": 10514.34058, "trades": 95, "taker_buy_volume": 32554.7, "taker_buy_quote": 3113.16439}, {"ts": 1774060800000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 42792.3, "quote_volume": 4099.50234, "trades": 36, "taker_buy_volume": 25038.9, "taker_buy_quote": 2398.72662}, {"ts": 1774060860000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 32412.3, "quote_volume": 3105.09834, "trades": 30, "taker_buy_volume": 26356.4, "taker_buy_quote": 2524.94312}, {"ts": 1774060920000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 46965.0, "quote_volume": 4499.247, "trades": 37, "taker_buy_volume": 14124.9, "taker_buy_quote": 1353.16542}, {"ts": 1774060980000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 5385.0, "quote_volume": 515.4305, "trades": 6, "taker_buy_volume": 860.0, "taker_buy_quote": 82.388}, {"ts": 1774061040000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 13520.5, "quote_volume": 1293.91185, "trades": 17, "taker_buy_volume": 8988.5, "taker_buy_quote": 860.19945}, {"ts": 1774061100000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 20747.5, "quote_volume": 1983.45045, "trades": 27, "taker_buy_volume": 14850.4, "taker_buy_quote": 1419.69824}, {"ts": 1774061160000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 5829.8, "quote_volume": 557.43337, "trades": 8, "taker_buy_volume": 5829.8, "taker_buy_quote": 557.43337}, {"ts": 1774061220000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 14571.5, "quote_volume": 1394.51344, "trades": 15, "taker_buy_volume": 5908.2, "taker_buy_quote": 565.43563}, {"ts": 1774061280000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 573.8, "quote_volume": 54.97004, "trades": 1, "taker_buy_volume": 573.8, "taker_buy_quote": 54.97004}, {"ts": 1774061340000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 565.3, "quote_volume": 54.09921, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061400000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 23368.9, "quote_volume": 2236.40373, "trades": 26, "taker_buy_volume": 6425.5, "taker_buy_quote": 614.92035}, {"ts": 1774061460000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 31225.1, "quote_volume": 2988.24207, "trades": 21, "taker_buy_volume": 14933.4, "taker_buy_quote": 1429.12638}, {"ts": 1774061520000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 33857.2, "quote_volume": 3240.66959, "trades": 151, "taker_buy_volume": 23331.7, "taker_buy_quote": 2233.37924}, {"ts": 1774061580000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 10000.5, "quote_volume": 957.60069, "trades": 8, "taker_buy_volume": 5528.4, "taker_buy_quote": 529.62072}, {"ts": 1774061640000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 23542.8, "quote_volume": 2257.75452, "trades": 36, "taker_buy_volume": 6965.7, "taker_buy_quote": 668.01063}, {"ts": 1774061700000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 36643.3, "quote_volume": 3508.36053, "trades": 33, "taker_buy_volume": 10245.6, "taker_buy_quote": 981.47154}, {"ts": 1774061760000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 4734.0, "quote_volume": 453.50147, "trades": 16, "taker_buy_volume": 4576.7, "taker_buy_quote": 438.44786}, {"ts": 1774061820000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2935.0, "quote_volume": 280.8795, "trades": 9, "taker_buy_volume": 60.0, "taker_buy_quote": 5.742}, {"ts": 1774061880000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 33679.5, "quote_volume": 3223.12815, "trades": 36, "taker_buy_volume": 26808.4, "taker_buy_quote": 2565.56388}, {"ts": 1774061940000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 16310.3, "quote_volume": 1560.89571, "trades": 23, "taker_buy_volume": 15407.5, "taker_buy_quote": 1474.49775}, {"ts": 1774062000000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 16503.9, "quote_volume": 1578.55384, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062060000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 65851.6, "quote_volume": 6291.23382, "trades": 94, "taker_buy_volume": 6678.3, "taker_buy_quote": 637.9904}, {"ts": 1774062120000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 20525.0, "quote_volume": 1960.28152, "trades": 67, "taker_buy_volume": 5204.3, "taker_buy_quote": 497.01065}, {"ts": 1774062180000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062240000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 26264.9, "quote_volume": 2512.05536, "trades": 51, "taker_buy_volume": 26119.7, "taker_buy_quote": 2498.15972}, {"ts": 1774062300000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062360000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 36596.4, "quote_volume": 3505.93512, "trades": 47, "taker_buy_volume": 13282.1, "taker_buy_quote": 1272.42518}, {"ts": 1774062420000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 1946.0, "quote_volume": 186.44393, "trades": 18, "taker_buy_volume": 740.6, "taker_buy_quote": 70.96661}, {"ts": 1774062480000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 22252.1, "quote_volume": 2131.74465, "trades": 31, "taker_buy_volume": 9086.3, "taker_buy_quote": 870.46754}, {"ts": 1774062540000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062600000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 45292.2, "quote_volume": 4335.37851, "trades": 51, "taker_buy_volume": 27906.0, "taker_buy_quote": 2671.51917}, {"ts": 1774062660000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 30603.8, "quote_volume": 2929.07324, "trades": 44, "taker_buy_volume": 20457.7, "taker_buy_quote": 1958.16931}, {"ts": 1774062720000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 12708.0, "quote_volume": 1214.9709, "trades": 25, "taker_buy_volume": 861.0, "taker_buy_quote": 82.3977}, {"ts": 1774062780000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 6595.4, "quote_volume": 630.52024, "trades": 14, "taker_buy_volume": 5964.0, "taker_buy_quote": 570.1584}, {"ts": 1774062840000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 15182.4, "quote_volume": 1450.50664, "trades": 15, "taker_buy_volume": 5874.4, "taker_buy_quote": 561.59264}, {"ts": 1774062900000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 13578.1, "quote_volume": 1295.45009, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062960000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 3842.1, "quote_volume": 366.16194, "trades": 19, "taker_buy_volume": 98.1, "taker_buy_quote": 9.35874}, {"ts": 1774063020000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 38805.4, "quote_volume": 3701.80835, "trades": 42, "taker_buy_volume": 26098.5, "taker_buy_quote": 2489.7969}, {"ts": 1774063080000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 10147.4, "quote_volume": 967.95638, "trades": 22, "taker_buy_volume": 642.1, "taker_buy_quote": 61.25634}, {"ts": 1774063140000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 10367.2, "quote_volume": 987.99416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063200000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 10661.0, "quote_volume": 1017.0594, "trades": 20, "taker_buy_volume": 10661.0, "taker_buy_quote": 1017.0594}, {"ts": 1774063260000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 29456.5, "quote_volume": 2810.1041, "trades": 24, "taker_buy_volume": 12716.3, "taker_buy_quote": 1213.13502}, {"ts": 1774063320000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 121169.4, "quote_volume": 11535.9601, "trades": 88, "taker_buy_volume": 37536.2, "taker_buy_quote": 3573.45686}, {"ts": 1774063380000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 9560.1, "quote_volume": 911.66704, "trades": 39, "taker_buy_volume": 8927.6, "taker_buy_quote": 851.32654}, {"ts": 1774063440000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063500000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 8734.0, "quote_volume": 833.64491, "trades": 18, "taker_buy_volume": 8734.0, "taker_buy_quote": 833.64491}, {"ts": 1774063560000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 31064.9, "quote_volume": 2963.76746, "trades": 19, "taker_buy_volume": 1760.0, "taker_buy_quote": 168.08}, {"ts": 1774063620000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 19364.7, "quote_volume": 1849.17378, "trades": 36, "taker_buy_volume": 17814.0, "taker_buy_quote": 1701.237}, {"ts": 1774063680000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 9959.1, "quote_volume": 951.44926, "trades": 20, "taker_buy_volume": 3552.1, "taker_buy_quote": 339.58076}, {"ts": 1774063740000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 11849.1, "quote_volume": 1132.5909, "trades": 20, "taker_buy_volume": 10018.5, "taker_buy_quote": 957.7686}, {"ts": 1774063800000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 16315.3, "quote_volume": 1558.34967, "trades": 58, "taker_buy_volume": 9897.3, "taker_buy_quote": 945.43067}, {"ts": 1774063860000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 27444.1, "quote_volume": 2620.89385, "trades": 50, "taker_buy_volume": 10027.5, "taker_buy_quote": 957.62625}, {"ts": 1774063920000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 10027.6, "quote_volume": 957.70832, "trades": 34, "taker_buy_volume": 6350.3, "taker_buy_quote": 606.83168}, {"ts": 1774063980000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 76773.0, "quote_volume": 7332.32437, "trades": 57, "taker_buy_volume": 58829.4, "taker_buy_quote": 5619.04779}, {"ts": 1774064040000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 3430.0, "quote_volume": 327.54611, "trades": 10, "taker_buy_volume": 3241.1, "taker_buy_quote": 309.52505}, {"ts": 1774064100000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 18496.0, "quote_volume": 1765.41726, "trades": 35, "taker_buy_volume": 6997.5, "taker_buy_quote": 668.46036}, {"ts": 1774064160000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 14998.1, "quote_volume": 1432.55552, "trades": 29, "taker_buy_volume": 14169.1, "taker_buy_quote": 1353.38602}, {"ts": 1774064220000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 17375.3, "quote_volume": 1661.07868, "trades": 25, "taker_buy_volume": 6217.5, "taker_buy_quote": 594.393}, {"ts": 1774064280000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 679.9, "quote_volume": 64.91634, "trades": 9, "taker_buy_volume": 52.3, "taker_buy_quote": 4.99988}, {"ts": 1774064340000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 2524.1, "quote_volume": 240.82536, "trades": 9, "taker_buy_volume": 262.2, "taker_buy_quote": 25.0401}, {"ts": 1774064400000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 78467.1, "quote_volume": 7493.62734, "trades": 91, "taker_buy_volume": 36043.1, "taker_buy_quote": 3442.14183}, {"ts": 1774064460000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 5251.1, "quote_volume": 501.43567, "trades": 34, "taker_buy_volume": 1201.1, "taker_buy_quote": 114.7113}, {"ts": 1774064520000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 15957.6, "quote_volume": 1522.89518, "trades": 32, "taker_buy_volume": 553.9, "taker_buy_quote": 52.89745}, {"ts": 1774064580000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 18282.4, "quote_volume": 1744.14096, "trades": 104, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064640000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 728.4, "quote_volume": 69.41652, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064700000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 9692.6, "quote_volume": 922.48552, "trades": 31, "taker_buy_volume": 1226.0, "taker_buy_quote": 116.7152}, {"ts": 1774064760000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2224.3, "quote_volume": 211.97579, "trades": 11, "taker_buy_volume": 2224.3, "taker_buy_quote": 211.97579}, {"ts": 1774064820000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 12409.8, "quote_volume": 1182.61943, "trades": 34, "taker_buy_volume": 10576.1, "taker_buy_quote": 1007.90233}, {"ts": 1774064880000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064940000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 40774.1, "quote_volume": 3885.77173, "trades": 88, "taker_buy_volume": 11006.1, "taker_buy_quote": 1048.88133}, {"ts": 1774065000000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 20696.1, "quote_volume": 1970.26872, "trades": 31, "taker_buy_volume": 2067.5, "taker_buy_quote": 196.826}, {"ts": 1774065060000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 25905.8, "quote_volume": 2467.58472, "trades": 47, "taker_buy_volume": 9961.7, "taker_buy_quote": 948.833}, {"ts": 1774065120000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 10972.3, "quote_volume": 1044.77253, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065180000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 16832.4, "quote_volume": 1602.46611, "trades": 23, "taker_buy_volume": 12277.2, "taker_buy_quote": 1168.81107}, {"ts": 1774065240000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065300000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 4494.5, "quote_volume": 428.32585, "trades": 19, "taker_buy_volume": 4494.5, "taker_buy_quote": 428.32585}, {"ts": 1774065360000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 18647.0, "quote_volume": 1778.87795, "trades": 28, "taker_buy_volume": 8897.7, "taker_buy_quote": 848.84058}, {"ts": 1774065420000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 2116.3, "quote_volume": 201.78926, "trades": 7, "taker_buy_volume": 1058.7, "taker_buy_quote": 100.99998}, {"ts": 1774065480000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 134.5, "quote_volume": 12.8247, "trades": 2, "taker_buy_volume": 68.5, "taker_buy_quote": 6.5349}, {"ts": 1774065540000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 110888.7, "quote_volume": 10562.93041, "trades": 94, "taker_buy_volume": 21552.3, "taker_buy_quote": 2052.27768}, {"ts": 1774065600000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 64719.4, "quote_volume": 6171.78933, "trades": 56, "taker_buy_volume": 57240.8, "taker_buy_quote": 5459.22684}, {"ts": 1774065660000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 19462.5, "quote_volume": 1854.7662, "trades": 115, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065720000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 13070.3, "quote_volume": 1246.87085, "trades": 37, "taker_buy_volume": 6020.6, "taker_buy_quote": 574.32947}, {"ts": 1774065780000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 21572.1, "quote_volume": 2060.13555, "trades": 22, "taker_buy_volume": 4202.0, "taker_buy_quote": 401.291}, {"ts": 1774065840000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065900000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 494557.4, "quote_volume": 47372.25362, "trades": 134, "taker_buy_volume": 372722.3, "taker_buy_quote": 35704.52361}, {"ts": 1774065960000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 10050.9, "quote_volume": 961.85801, "trades": 18, "taker_buy_volume": 139.7, "taker_buy_quote": 13.36929}, {"ts": 1774066020000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 40173.1, "quote_volume": 3840.62046, "trades": 19, "taker_buy_volume": 14593.1, "taker_buy_quote": 1395.17246}, {"ts": 1774066080000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 5995.8, "quote_volume": 572.05798, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066140000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 40956.7, "quote_volume": 3909.23988, "trades": 51, "taker_buy_volume": 24603.4, "taker_buy_quote": 2347.49973}, {"ts": 1774066200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 10779.9, "quote_volume": 1030.55844, "trades": 23, "taker_buy_volume": 6618.5, "taker_buy_quote": 632.7286}, {"ts": 1774066260000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 531.8, "quote_volume": 50.89326, "trades": 7, "taker_buy_volume": 531.8, "taker_buy_quote": 50.89326}, {"ts": 1774066320000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 42994.0, "quote_volume": 4114.5258, "trades": 13, "taker_buy_volume": 9330.1, "taker_buy_quote": 892.89057}, {"ts": 1774066380000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 20351.2, "quote_volume": 1947.60984, "trades": 23, "taker_buy_volume": 9226.8, "taker_buy_quote": 883.00476}, {"ts": 1774066440000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 12396.3, "quote_volume": 1186.32031, "trades": 20, "taker_buy_volume": 7375.1, "taker_buy_quote": 705.80852}, {"ts": 1774066500000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 34657.2, "quote_volume": 3316.64385, "trades": 39, "taker_buy_volume": 9167.1, "taker_buy_quote": 877.29147}, {"ts": 1774066560000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 15466.2, "quote_volume": 1480.3538, "trades": 70, "taker_buy_volume": 3815.9, "taker_buy_quote": 365.42009}, {"ts": 1774066620000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 110428.6, "quote_volume": 10590.70769, "trades": 70, "taker_buy_volume": 73639.1, "taker_buy_quote": 7062.63891}, {"ts": 1774066680000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 51594.7, "quote_volume": 4947.76968, "trades": 44, "taker_buy_volume": 24523.3, "taker_buy_quote": 2351.77712}, {"ts": 1774066740000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 58008.0, "quote_volume": 5557.21289, "trades": 93, "taker_buy_volume": 18540.4, "taker_buy_quote": 1776.21681}, {"ts": 1774066800000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1659.8, "quote_volume": 159.00884, "trades": 14, "taker_buy_volume": 729.5, "taker_buy_quote": 69.8861}, {"ts": 1774066860000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 57737.7, "quote_volume": 5522.40191, "trades": 46, "taker_buy_volume": 25780.8, "taker_buy_quote": 2466.39674}, {"ts": 1774066920000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 48312.3, "quote_volume": 4623.46759, "trades": 118, "taker_buy_volume": 48017.1, "taker_buy_quote": 4595.23647}, {"ts": 1774066980000, "open": 0.0958, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 56526.3, "quote_volume": 5413.12015, "trades": 58, "taker_buy_volume": 31794.7, "taker_buy_quote": 3044.82629}, {"ts": 1774067040000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 1192.1, "quote_volume": 114.27204, "trades": 13, "taker_buy_volume": 688.6, "taker_buy_quote": 66.03674}, {"ts": 1774067100000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 79594.2, "quote_volume": 7638.75687, "trades": 90, "taker_buy_volume": 55784.9, "taker_buy_quote": 5354.24235}, {"ts": 1774067160000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 13248.7, "quote_volume": 1271.90355, "trades": 22, "taker_buy_volume": 3321.8, "taker_buy_quote": 318.92115}, {"ts": 1774067220000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 32269.2, "quote_volume": 3097.8432, "trades": 23, "taker_buy_volume": 26174.5, "taker_buy_quote": 2512.752}, {"ts": 1774067280000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 37807.1, "quote_volume": 3629.4816, "trades": 10, "taker_buy_volume": 37807.1, "taker_buy_quote": 3629.4816}, {"ts": 1774067340000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 17828.8, "quote_volume": 1712.40664, "trades": 84, "taker_buy_volume": 3995.9, "taker_buy_quote": 383.80476}, {"ts": 1774067400000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 16819.7, "quote_volume": 1613.00923, "trades": 29, "taker_buy_volume": 2525.6, "taker_buy_quote": 242.20504}, {"ts": 1774067460000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 41074.6, "quote_volume": 3931.88818, "trades": 134, "taker_buy_volume": 14412.2, "taker_buy_quote": 1379.24745}, {"ts": 1774067520000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 21647.1, "quote_volume": 2071.59637, "trades": 38, "taker_buy_volume": 7257.7, "taker_buy_quote": 694.56189}, {"ts": 1774067580000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 18846.1, "quote_volume": 1803.57177, "trades": 46, "taker_buy_volume": 2548.6, "taker_buy_quote": 243.90102}, {"ts": 1774067640000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 13352.4, "quote_volume": 1277.82468, "trades": 18, "taker_buy_volume": 569.4, "taker_buy_quote": 54.49158}, {"ts": 1774067700000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 10482.0, "quote_volume": 1003.1274, "trades": 22, "taker_buy_volume": 704.4, "taker_buy_quote": 67.41108}, {"ts": 1774067760000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 19356.4, "quote_volume": 1852.38755, "trades": 26, "taker_buy_volume": 7572.3, "taker_buy_quote": 724.66911}, {"ts": 1774067820000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 1300.8, "quote_volume": 124.46622, "trades": 15, "taker_buy_volume": 727.7, "taker_buy_quote": 69.64089}, {"ts": 1774067880000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 117.0, "quote_volume": 11.1969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067940000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 14734.0, "quote_volume": 1409.99699, "trades": 31, "taker_buy_volume": 9777.0, "taker_buy_quote": 935.6589}, {"ts": 1774068000000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 1389.4, "quote_volume": 132.90381, "trades": 14, "taker_buy_volume": 771.7, "taker_buy_quote": 73.85169}, {"ts": 1774068060000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 80499.6, "quote_volume": 7700.84792, "trades": 46, "taker_buy_volume": 45111.2, "taker_buy_quote": 4314.86655}, {"ts": 1774068120000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068180000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 4194.2, "quote_volume": 400.94819, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068240000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 34300.5, "quote_volume": 3282.30778, "trades": 157, "taker_buy_volume": 4463.9, "taker_buy_quote": 426.94516}, {"ts": 1774068300000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 54360.6, "quote_volume": 5206.95545, "trades": 71, "taker_buy_volume": 23836.6, "taker_buy_quote": 2283.13215}, {"ts": 1774068360000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 18850.5, "quote_volume": 1805.02631, "trades": 24, "taker_buy_volume": 10438.4, "taker_buy_quote": 999.99872}, {"ts": 1774068420000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068480000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3100.8, "quote_volume": 296.43648, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068540000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 6844.3, "quote_volume": 654.31508, "trades": 11, "taker_buy_volume": 784.7, "taker_buy_quote": 75.01732}, {"ts": 1774068600000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1750.4, "quote_volume": 167.51328, "trades": 14, "taker_buy_volume": 1380.7, "taker_buy_quote": 132.13299}, {"ts": 1774068660000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068720000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 943.7, "quote_volume": 90.31209, "trades": 8, "taker_buy_volume": 943.7, "taker_buy_quote": 90.31209}, {"ts": 1774068780000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 3723.7, "quote_volume": 356.41033, "trades": 35, "taker_buy_volume": 522.4, "taker_buy_quote": 50.04592}, {"ts": 1774068840000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 34633.4, "quote_volume": 3317.87972, "trades": 39, "taker_buy_volume": 33957.7, "taker_buy_quote": 3253.14766}, {"ts": 1774068900000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 1281.4, "quote_volume": 122.96535, "trades": 15, "taker_buy_volume": 1281.4, "taker_buy_quote": 122.96535}, {"ts": 1774068960000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 53.2, "quote_volume": 5.11252, "trades": 1, "taker_buy_volume": 53.2, "taker_buy_quote": 5.11252}, {"ts": 1774069020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 28024.1, "quote_volume": 2693.11601, "trades": 40, "taker_buy_volume": 7597.0, "taker_buy_quote": 730.0717}, {"ts": 1774069080000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 760.9, "quote_volume": 73.19858, "trades": 1, "taker_buy_volume": 760.9, "taker_buy_quote": 73.19858}, {"ts": 1774069140000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 3961.1, "quote_volume": 380.66171, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069200000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 9506.9, "quote_volume": 913.61309, "trades": 30, "taker_buy_volume": 874.6, "taker_buy_quote": 84.04906}, {"ts": 1774069260000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 41406.6, "quote_volume": 3987.50392, "trades": 77, "taker_buy_volume": 35446.3, "taker_buy_quote": 3413.93704}, {"ts": 1774069320000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 99898.1, "quote_volume": 9640.52363, "trades": 78, "taker_buy_volume": 64634.3, "taker_buy_quote": 6239.40188}, {"ts": 1774069380000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 12078.1, "quote_volume": 1164.28635, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069440000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 15999.6, "quote_volume": 1539.16152, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069500000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 27738.7, "quote_volume": 2671.74312, "trades": 42, "taker_buy_volume": 17687.4, "taker_buy_quote": 1703.80293}, {"ts": 1774069560000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 21885.8, "quote_volume": 2109.7963, "trades": 22, "taker_buy_volume": 10803.0, "taker_buy_quote": 1041.41438}, {"ts": 1774069620000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 4982.2, "quote_volume": 480.74911, "trades": 22, "taker_buy_volume": 892.5, "taker_buy_quote": 86.12625}, {"ts": 1774069680000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 314.5, "quote_volume": 30.34925, "trades": 3, "taker_buy_volume": 203.6, "taker_buy_quote": 19.6474}, {"ts": 1774069740000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 96152.4, "quote_volume": 9302.32913, "trades": 72, "taker_buy_volume": 36366.6, "taker_buy_quote": 3517.14503}, {"ts": 1774069800000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 25242.2, "quote_volume": 2443.94697, "trades": 43, "taker_buy_volume": 16359.3, "taker_buy_quote": 1584.08225}, {"ts": 1774069860000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 48601.8, "quote_volume": 4701.13717, "trades": 37, "taker_buy_volume": 23000.4, "taker_buy_quote": 2225.36141}, {"ts": 1774069920000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 5293.8, "quote_volume": 511.91046, "trades": 27, "taker_buy_volume": 600.0, "taker_buy_quote": 58.02}, {"ts": 1774069980000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 44061.7, "quote_volume": 4256.30791, "trades": 147, "taker_buy_volume": 22017.4, "taker_buy_quote": 2126.88084}, {"ts": 1774070040000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 522.1, "quote_volume": 50.43486, "trades": 5, "taker_buy_volume": 522.1, "taker_buy_quote": 50.43486}, {"ts": 1774070100000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 6126.7, "quote_volume": 592.45189, "trades": 31, "taker_buy_volume": 5038.8, "taker_buy_quote": 487.25196}, {"ts": 1774070160000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 36148.6, "quote_volume": 3492.13069, "trades": 61, "taker_buy_volume": 13001.3, "taker_buy_quote": 1256.10151}, {"ts": 1774070220000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 20101.8, "quote_volume": 1941.83388, "trades": 66, "taker_buy_volume": 1176.5, "taker_buy_quote": 113.6499}, {"ts": 1774070280000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 14249.5, "quote_volume": 1376.5017, "trades": 36, "taker_buy_volume": 10234.6, "taker_buy_quote": 988.66236}, {"ts": 1774070340000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 79317.3, "quote_volume": 7668.31729, "trades": 85, "taker_buy_volume": 43797.5, "taker_buy_quote": 4235.30374}, {"ts": 1774070400000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 7244.0, "quote_volume": 699.046, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070460000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 19217.2, "quote_volume": 1852.53808, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070520000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 72039.3, "quote_volume": 6944.58852, "trades": 228, "taker_buy_volume": 36496.5, "taker_buy_quote": 3518.2626}, {"ts": 1774070580000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 28722.7, "quote_volume": 2766.14755, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070640000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 79312.5, "quote_volume": 7623.78245, "trades": 55, "taker_buy_volume": 33667.3, "taker_buy_quote": 3237.43059}, {"ts": 1774070700000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 32276.3, "quote_volume": 3098.5248, "trades": 23, "taker_buy_volume": 27289.4, "taker_buy_quote": 2619.7824}, {"ts": 1774070760000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 3820.4, "quote_volume": 366.38261, "trades": 20, "taker_buy_volume": 539.8, "taker_buy_quote": 51.77307}, {"ts": 1774070820000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 37477.1, "quote_volume": 3594.05389, "trades": 41, "taker_buy_volume": 10261.1, "taker_buy_quote": 984.03949}, {"ts": 1774070880000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 8634.4, "quote_volume": 828.03896, "trades": 7, "taker_buy_volume": 568.9, "taker_buy_quote": 54.55751}, {"ts": 1774070940000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 29325.7, "quote_volume": 2813.17443, "trades": 35, "taker_buy_volume": 17629.5, "taker_buy_quote": 1690.77725}, {"ts": 1774071000000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 7372.9, "quote_volume": 708.52823, "trades": 16, "taker_buy_volume": 7298.3, "taker_buy_quote": 701.36663}, {"ts": 1774071060000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 53279.8, "quote_volume": 5116.67068, "trades": 52, "taker_buy_volume": 15632.6, "taker_buy_quote": 1501.45078}, {"ts": 1774071120000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 162636.0, "quote_volume": 15658.2018, "trades": 163, "taker_buy_volume": 114846.7, "taker_buy_quote": 11057.93801}, {"ts": 1774071180000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 147694.5, "quote_volume": 14182.94216, "trades": 106, "taker_buy_volume": 69113.8, "taker_buy_quote": 6635.50168}, {"ts": 1774071240000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0963, "volume": 34341.0, "quote_volume": 3306.473, "trades": 55, "taker_buy_volume": 25542.2, "taker_buy_quote": 2459.15869}, {"ts": 1774071300000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 20959.6, "quote_volume": 2019.10828, "trades": 24, "taker_buy_volume": 16920.5, "taker_buy_quote": 1630.14295}, {"ts": 1774071360000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 8571.0, "quote_volume": 826.92157, "trades": 30, "taker_buy_volume": 7131.1, "taker_buy_quote": 688.08847}, {"ts": 1774071420000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 27921.1, "quote_volume": 2694.35734, "trades": 41, "taker_buy_volume": 13019.4, "taker_buy_quote": 1256.39913}, {"ts": 1774071480000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 21389.4, "quote_volume": 2062.72837, "trades": 50, "taker_buy_volume": 11183.5, "taker_buy_quote": 1078.24589}, {"ts": 1774071540000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 13963.1, "quote_volume": 1344.39352, "trades": 36, "taker_buy_volume": 73.9, "taker_buy_quote": 7.11657}, {"ts": 1774071600000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 15907.5, "quote_volume": 1528.71833, "trades": 36, "taker_buy_volume": 13012.3, "taker_buy_quote": 1250.48961}, {"ts": 1774071660000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 110665.7, "quote_volume": 10661.62118, "trades": 152, "taker_buy_volume": 70820.1, "taker_buy_quote": 6823.04002}, {"ts": 1774071720000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 3941.9, "quote_volume": 379.99916, "trades": 4, "taker_buy_volume": 3941.9, "taker_buy_quote": 379.99916}, {"ts": 1774071780000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 52478.9, "quote_volume": 5055.40118, "trades": 57, "taker_buy_volume": 17094.9, "taker_buy_quote": 1646.47837}, {"ts": 1774071840000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 18704.5, "quote_volume": 1803.12279, "trades": 63, "taker_buy_volume": 6200.5, "taker_buy_quote": 597.75185}, {"ts": 1774071900000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 63626.0, "quote_volume": 6127.37409, "trades": 45, "taker_buy_volume": 18326.7, "taker_buy_quote": 1764.91199}, {"ts": 1774071960000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 15498.3, "quote_volume": 1493.08112, "trades": 33, "taker_buy_volume": 5820.7, "taker_buy_quote": 560.96234}, {"ts": 1774072020000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 8856.6, "quote_volume": 853.76004, "trades": 8, "taker_buy_volume": 8694.6, "taker_buy_quote": 838.15944}, {"ts": 1774072080000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 47440.7, "quote_volume": 4570.58828, "trades": 40, "taker_buy_volume": 34158.2, "taker_buy_quote": 3291.48353}, {"ts": 1774072140000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 13665.1, "quote_volume": 1316.00923, "trades": 31, "taker_buy_volume": 1487.8, "taker_buy_quote": 143.33524}, {"ts": 1774072200000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 611.8, "quote_volume": 58.89936, "trades": 9, "taker_buy_volume": 124.6, "taker_buy_quote": 11.99898}, {"ts": 1774072260000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 53883.1, "quote_volume": 5183.55422, "trades": 17, "taker_buy_volume": 9666.1, "taker_buy_quote": 929.87882}, {"ts": 1774072320000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 6016.0, "quote_volume": 578.71999, "trades": 9, "taker_buy_volume": 5823.9, "taker_buy_quote": 560.25918}, {"ts": 1774072380000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 7235.1, "quote_volume": 696.00801, "trades": 8, "taker_buy_volume": 7149.0, "taker_buy_quote": 687.7338}, {"ts": 1774072440000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 19038.1, "quote_volume": 1829.57254, "trades": 11, "taker_buy_volume": 111.3, "taker_buy_quote": 10.70706}, {"ts": 1774072500000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 29168.1, "quote_volume": 2801.78506, "trades": 33, "taker_buy_volume": 20971.1, "taker_buy_quote": 2014.52122}, {"ts": 1774072560000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 10910.7, "quote_volume": 1046.79955, "trades": 22, "taker_buy_volume": 4634.2, "taker_buy_quote": 444.8832}, {"ts": 1774072620000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 18918.3, "quote_volume": 1818.04863, "trades": 36, "taker_buy_volume": 18022.7, "taker_buy_quote": 1731.98147}, {"ts": 1774072680000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 324.0, "quote_volume": 31.11895, "trades": 2, "taker_buy_volume": 149.5, "taker_buy_quote": 14.36695}, {"ts": 1774072740000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 11394.6, "quote_volume": 1095.02106, "trades": 13, "taker_buy_volume": 1317.5, "taker_buy_quote": 126.61175}, {"ts": 1774072800000, "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 80915.9, "quote_volume": 7770.61035, "trades": 43, "taker_buy_volume": 22256.2, "taker_buy_quote": 2138.91035}, {"ts": 1774072860000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 188658.9, "quote_volume": 18073.63822, "trades": 231, "taker_buy_volume": 72025.5, "taker_buy_quote": 6900.0429}, {"ts": 1774072920000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 9795.0, "quote_volume": 939.8521, "trades": 38, "taker_buy_volume": 9157.9, "taker_buy_quote": 878.70169}, {"ts": 1774072980000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 23697.7, "quote_volume": 2274.9792, "trades": 12, "taker_buy_volume": 14155.9, "taker_buy_quote": 1358.9664}, {"ts": 1774073040000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 15767.0, "quote_volume": 1515.2087, "trades": 24, "taker_buy_volume": 1524.9, "taker_buy_quote": 146.54289}, {"ts": 1774073100000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 11252.0, "quote_volume": 1081.3172, "trades": 20, "taker_buy_volume": 5595.0, "taker_buy_quote": 537.6795}, {"ts": 1774073160000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 15829.2, "quote_volume": 1519.61132, "trades": 11, "taker_buy_volume": 81.2, "taker_buy_quote": 7.80332}, {"ts": 1774073220000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 129489.6, "quote_volume": 12426.0893, "trades": 167, "taker_buy_volume": 37721.9, "taker_buy_quote": 3621.3024}, {"ts": 1774073280000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 44444.6, "quote_volume": 4262.23714, "trades": 65, "taker_buy_volume": 19901.3, "taker_buy_quote": 1908.53467}, {"ts": 1774073340000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 24620.3, "quote_volume": 2363.5488, "trades": 18, "taker_buy_volume": 13329.1, "taker_buy_quote": 1279.5936}, {"ts": 1774073400000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 13401.9, "quote_volume": 1285.24221, "trades": 16, "taker_buy_volume": 12795.0, "taker_buy_quote": 1227.0405}, {"ts": 1774073460000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 47009.9, "quote_volume": 4510.8358, "trades": 42, "taker_buy_volume": 25870.3, "taker_buy_quote": 2482.13587}, {"ts": 1774073520000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 8297.5, "quote_volume": 795.73025, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073580000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 13916.1, "quote_volume": 1335.9456, "trades": 25, "taker_buy_volume": 5958.0, "taker_buy_quote": 571.968}, {"ts": 1774073640000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073700000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 27991.9, "quote_volume": 2687.2224, "trades": 23, "taker_buy_volume": 12829.9, "taker_buy_quote": 1231.6704}, {"ts": 1774073760000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 9935.2, "quote_volume": 953.9792, "trades": 23, "taker_buy_volume": 9935.2, "taker_buy_quote": 953.9792}, {"ts": 1774073820000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 224.0, "quote_volume": 21.504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073880000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 4234.5, "quote_volume": 406.7251, "trades": 16, "taker_buy_volume": 2131.0, "taker_buy_quote": 204.7891}, {"ts": 1774073940000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 33170.2, "quote_volume": 3187.65622, "trades": 31, "taker_buy_volume": 32323.8, "taker_buy_quote": 3106.31718}, {"ts": 1774074000000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 21630.4, "quote_volume": 2076.5184, "trades": 31, "taker_buy_volume": 13583.4, "taker_buy_quote": 1304.0064}, {"ts": 1774074060000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 828.7, "quote_volume": 79.5552, "trades": 7, "taker_buy_volume": 828.7, "taker_buy_quote": 79.5552}, {"ts": 1774074120000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 629.3, "quote_volume": 60.4128, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074180000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074240000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 6234.6, "quote_volume": 598.5216, "trades": 9, "taker_buy_volume": 828.7, "taker_buy_quote": 79.5552}, {"ts": 1774074300000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 321.4, "quote_volume": 30.88086, "trades": 8, "taker_buy_volume": 264.6, "taker_buy_quote": 25.42806}, {"ts": 1774074360000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 25163.1, "quote_volume": 2413.55467, "trades": 49, "taker_buy_volume": 9566.1, "taker_buy_quote": 917.40026}, {"ts": 1774074420000, "open": 0.0959, "high": 0.0962, "low": 0.0958, "close": 0.0961, "volume": 33386.3, "quote_volume": 3205.78295, "trades": 73, "taker_buy_volume": 13012.0, "taker_buy_quote": 1248.86717}, {"ts": 1774074480000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 1747.6, "quote_volume": 168.0973, "trades": 10, "taker_buy_volume": 1529.4, "taker_buy_quote": 147.12828}, {"ts": 1774074540000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 431.8, "quote_volume": 41.51758, "trades": 8, "taker_buy_volume": 216.0, "taker_buy_quote": 20.7792}, {"ts": 1774074600000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 40361.2, "quote_volume": 3882.74744, "trades": 171, "taker_buy_volume": 8091.4, "taker_buy_quote": 778.39268}, {"ts": 1774074660000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 14490.6, "quote_volume": 1393.99572, "trades": 13, "taker_buy_volume": 12333.6, "taker_buy_quote": 1186.49232}, {"ts": 1774074720000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 774.9, "quote_volume": 74.50609, "trades": 14, "taker_buy_volume": 382.0, "taker_buy_quote": 36.7484}, {"ts": 1774074780000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 3983.3, "quote_volume": 382.79861, "trades": 26, "taker_buy_volume": 378.3, "taker_buy_quote": 36.37629}, {"ts": 1774074840000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 8345.3, "quote_volume": 801.191, "trades": 42, "taker_buy_volume": 886.4, "taker_buy_quote": 85.1366}, {"ts": 1774074900000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 21846.1, "quote_volume": 2095.71036, "trades": 90, "taker_buy_volume": 14942.2, "taker_buy_quote": 1433.02944}, {"ts": 1774074960000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 1204.2, "quote_volume": 115.49384, "trades": 12, "taker_buy_volume": 679.5, "taker_buy_quote": 65.17511}, {"ts": 1774075020000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 15108.8, "quote_volume": 1448.93392, "trades": 17, "taker_buy_volume": 3054.0, "taker_buy_quote": 292.8786}, {"ts": 1774075080000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 135.6, "quote_volume": 12.99048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075140000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 23176.9, "quote_volume": 2217.81015, "trades": 67, "taker_buy_volume": 8605.7, "taker_buy_quote": 823.59989}, {"ts": 1774075200000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 7961.9, "quote_volume": 761.98419, "trades": 18, "taker_buy_volume": 7592.2, "taker_buy_quote": 726.6039}, {"ts": 1774075260000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 6151.6, "quote_volume": 589.32328, "trades": 26, "taker_buy_volume": 5408.7, "taker_buy_quote": 518.15346}, {"ts": 1774075320000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 28069.7, "quote_volume": 2686.27029, "trades": 17, "taker_buy_volume": 17023.5, "taker_buy_quote": 1629.14895}, {"ts": 1774075380000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 22651.7, "quote_volume": 2166.32719, "trades": 33, "taker_buy_volume": 4233.0, "taker_buy_quote": 405.0981}, {"ts": 1774075440000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 1062.8, "quote_volume": 101.72022, "trades": 13, "taker_buy_volume": 567.6, "taker_buy_quote": 54.32958}, {"ts": 1774075500000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 61441.0, "quote_volume": 5869.82527, "trades": 57, "taker_buy_volume": 26509.3, "taker_buy_quote": 2532.27515}, {"ts": 1774075560000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 13523.6, "quote_volume": 1292.8459, "trades": 19, "taker_buy_volume": 13421.0, "taker_buy_quote": 1283.0476}, {"ts": 1774075620000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 16799.9, "quote_volume": 1606.12268, "trades": 35, "taker_buy_volume": 11471.1, "taker_buy_quote": 1096.6894}, {"ts": 1774075680000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 10184.4, "quote_volume": 972.6625, "trades": 9, "taker_buy_volume": 523.0, "taker_buy_quote": 49.9988}, {"ts": 1774075740000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 7830.3, "quote_volume": 748.1485, "trades": 14, "taker_buy_volume": 7625.6, "taker_buy_quote": 728.59965}, {"ts": 1774075800000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 25759.2, "quote_volume": 2460.01983, "trades": 41, "taker_buy_volume": 14174.8, "taker_buy_quote": 1353.715}, {"ts": 1774075860000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 26906.1, "quote_volume": 2571.41966, "trades": 36, "taker_buy_volume": 22872.9, "taker_buy_quote": 2185.84574}, {"ts": 1774075920000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 7419.5, "quote_volume": 709.86704, "trades": 32, "taker_buy_volume": 2677.2, "taker_buy_quote": 256.15105}, {"ts": 1774075980000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 10573.4, "quote_volume": 1010.81704, "trades": 14, "taker_buy_volume": 3494.0, "taker_buy_quote": 334.0264}, {"ts": 1774076040000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 1656.9, "quote_volume": 158.39004, "trades": 3, "taker_buy_volume": 1560.9, "taker_buy_quote": 149.22204}, {"ts": 1774076100000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 87.4, "quote_volume": 8.3467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076160000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2924.8, "quote_volume": 279.3184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076220000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 13383.6, "quote_volume": 1278.1338, "trades": 16, "taker_buy_volume": 3502.0, "taker_buy_quote": 334.441}, {"ts": 1774076280000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 144.4, "quote_volume": 13.781, "trades": 2, "taker_buy_volume": 52.4, "taker_buy_quote": 5.0042}, {"ts": 1774076340000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076400000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 262.0, "quote_volume": 24.9948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076460000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 7630.5, "quote_volume": 728.71275, "trades": 8, "taker_buy_volume": 7630.5, "taker_buy_quote": 728.71275}, {"ts": 1774076520000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 523.5, "quote_volume": 49.99425, "trades": 1, "taker_buy_volume": 523.5, "taker_buy_quote": 49.99425}, {"ts": 1774076580000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 48087.6, "quote_volume": 4584.03693, "trades": 60, "taker_buy_volume": 16435.0, "taker_buy_quote": 1566.58706}, {"ts": 1774076640000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 206522.0, "quote_volume": 19663.18997, "trades": 158, "taker_buy_volume": 68691.2, "taker_buy_quote": 6543.40465}, {"ts": 1774076700000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 11743.0, "quote_volume": 1118.283, "trades": 17, "taker_buy_volume": 3494.0, "taker_buy_quote": 332.9782}, {"ts": 1774076760000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 29199.3, "quote_volume": 2779.76211, "trades": 146, "taker_buy_volume": 15044.3, "taker_buy_quote": 1432.21736}, {"ts": 1774076820000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 22403.8, "quote_volume": 2132.84176, "trades": 15, "taker_buy_volume": 22403.8, "taker_buy_quote": 2132.84176}, {"ts": 1774076880000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 9844.0, "quote_volume": 937.96398, "trades": 20, "taker_buy_volume": 8785.3, "taker_buy_quote": 837.17574}, {"ts": 1774076940000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 17844.1, "quote_volume": 1700.54273, "trades": 26, "taker_buy_volume": 17278.2, "taker_buy_quote": 1646.61246}, {"ts": 1774077000000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 191.6, "quote_volume": 18.25948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077060000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 25719.2, "quote_volume": 2452.32637, "trades": 30, "taker_buy_volume": 12866.1, "taker_buy_quote": 1227.42594}, {"ts": 1774077120000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 11213.5, "quote_volume": 1068.64655, "trades": 16, "taker_buy_volume": 1049.2, "taker_buy_quote": 99.98876}, {"ts": 1774077180000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 230.8, "quote_volume": 21.98474, "trades": 2, "taker_buy_volume": 125.8, "taker_buy_quote": 11.98874}, {"ts": 1774077240000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 207.7, "quote_volume": 19.77304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077300000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077360000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 6452.8, "quote_volume": 615.25601, "trades": 20, "taker_buy_volume": 4074.6, "taker_buy_quote": 388.65878}, {"ts": 1774077420000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 4046.1, "quote_volume": 385.43757, "trades": 25, "taker_buy_volume": 2179.8, "taker_buy_quote": 207.73494}, {"ts": 1774077480000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 4244.7, "quote_volume": 404.51991, "trades": 11, "taker_buy_volume": 3864.5, "taker_buy_quote": 368.28685}, {"ts": 1774077540000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 12352.9, "quote_volume": 1177.65913, "trades": 34, "taker_buy_volume": 4277.6, "taker_buy_quote": 408.08304}, {"ts": 1774077600000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 34536.1, "quote_volume": 3293.46735, "trades": 214, "taker_buy_volume": 4669.1, "taker_buy_quote": 445.41652}, {"ts": 1774077660000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 2686.8, "quote_volume": 256.20127, "trades": 10, "taker_buy_volume": 1492.3, "taker_buy_quote": 142.36542}, {"ts": 1774077720000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 10583.8, "quote_volume": 1009.27448, "trades": 69, "taker_buy_volume": 6643.5, "taker_buy_quote": 633.76389}, {"ts": 1774077780000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 3782.1, "quote_volume": 360.60864, "trades": 21, "taker_buy_volume": 1745.1, "taker_buy_quote": 166.48254}, {"ts": 1774077840000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 23634.8, "quote_volume": 2252.29988, "trades": 72, "taker_buy_volume": 15374.0, "taker_buy_quote": 1465.1422}, {"ts": 1774077900000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 31618.5, "quote_volume": 3013.14994, "trades": 69, "taker_buy_volume": 16051.0, "taker_buy_quote": 1529.6603}, {"ts": 1774077960000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1294.2, "quote_volume": 123.20784, "trades": 14, "taker_buy_volume": 120.0, "taker_buy_quote": 11.424}, {"ts": 1774078020000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 13013.7, "quote_volume": 1239.92226, "trades": 23, "taker_buy_volume": 3845.9, "taker_buy_quote": 366.25754}, {"ts": 1774078080000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 63541.9, "quote_volume": 6061.85854, "trades": 69, "taker_buy_volume": 22714.3, "taker_buy_quote": 2166.97542}, {"ts": 1774078140000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 695.7, "quote_volume": 66.34658, "trades": 3, "taker_buy_volume": 463.7, "taker_buy_quote": 44.23698}, {"ts": 1774078200000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 38778.2, "quote_volume": 3699.44535, "trades": 157, "taker_buy_volume": 19955.7, "taker_buy_quote": 1903.80175}, {"ts": 1774078260000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 18217.3, "quote_volume": 1737.40364, "trades": 40, "taker_buy_volume": 10636.0, "taker_buy_quote": 1014.31314}, {"ts": 1774078320000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 2638.4, "quote_volume": 251.40222, "trades": 20, "taker_buy_volume": 373.4, "taker_buy_quote": 35.58502}, {"ts": 1774078380000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 2729.0, "quote_volume": 260.0182, "trades": 19, "taker_buy_volume": 2174.0, "taker_buy_quote": 207.1822}, {"ts": 1774078440000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 1439.2, "quote_volume": 137.22249, "trades": 5, "taker_buy_volume": 667.3, "taker_buy_quote": 63.66042}, {"ts": 1774078500000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 784.4, "quote_volume": 74.77578, "trades": 9, "taker_buy_volume": 224.6, "taker_buy_quote": 21.42684}, {"ts": 1774078560000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 15712.3, "quote_volume": 1498.80814, "trades": 24, "taker_buy_volume": 14574.8, "taker_buy_quote": 1390.40439}, {"ts": 1774078620000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 5874.5, "quote_volume": 560.94113, "trades": 55, "taker_buy_volume": 2579.0, "taker_buy_quote": 246.3257}, {"ts": 1774078680000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 1940.2, "quote_volume": 185.08492, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078740000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 2550.5, "quote_volume": 243.19024, "trades": 6, "taker_buy_volume": 1275.9, "taker_buy_quote": 121.72086}, {"ts": 1774078800000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1220.0, "quote_volume": 116.388, "trades": 4, "taker_buy_volume": 1220.0, "taker_buy_quote": 116.388}, {"ts": 1774078860000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078920000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 36906.4, "quote_volume": 3517.17992, "trades": 35, "taker_buy_volume": 2439.9, "taker_buy_quote": 232.52247}, {"ts": 1774078980000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 20065.8, "quote_volume": 1912.26176, "trades": 19, "taker_buy_volume": 18388.0, "taker_buy_quote": 1752.3764}, {"ts": 1774079040000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 1203.9, "quote_volume": 114.66366, "trades": 5, "taker_buy_volume": 523.8, "taker_buy_quote": 49.91814}, {"ts": 1774079100000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 5285.4, "quote_volume": 503.17008, "trades": 62, "taker_buy_volume": 67.4, "taker_buy_quote": 6.41648}, {"ts": 1774079160000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 22482.2, "quote_volume": 2138.06393, "trades": 112, "taker_buy_volume": 1176.5, "taker_buy_quote": 111.89186}, {"ts": 1774079220000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 29340.2, "quote_volume": 2788.15499, "trades": 19, "taker_buy_volume": 8359.9, "taker_buy_quote": 795.02649}, {"ts": 1774079280000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 35134.5, "quote_volume": 3344.70271, "trades": 51, "taker_buy_volume": 23033.2, "taker_buy_quote": 2192.70528}, {"ts": 1774079340000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 1683.9, "quote_volume": 160.41231, "trades": 17, "taker_buy_volume": 1112.2, "taker_buy_quote": 105.9293}, {"ts": 1774079400000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 14003.9, "quote_volume": 1333.32941, "trades": 100, "taker_buy_volume": 947.0, "taker_buy_quote": 90.2491}, {"ts": 1774079460000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 173676.7, "quote_volume": 16507.80168, "trades": 56, "taker_buy_volume": 1561.2, "taker_buy_quote": 148.3507}, {"ts": 1774079520000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 32228.8, "quote_volume": 3061.82651, "trades": 17, "taker_buy_volume": 905.1, "taker_buy_quote": 86.07501}, {"ts": 1774079580000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 29649.7, "quote_volume": 2816.7215, "trades": 36, "taker_buy_volume": 21359.1, "taker_buy_quote": 2029.1145}, {"ts": 1774079640000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 3659.3, "quote_volume": 347.97512, "trades": 17, "taker_buy_volume": 3173.8, "taker_buy_quote": 301.82838}, {"ts": 1774079700000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 37211.4, "quote_volume": 3542.62454, "trades": 54, "taker_buy_volume": 25179.8, "taker_buy_quote": 2397.21622}, {"ts": 1774079760000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 89006.2, "quote_volume": 8482.08995, "trades": 50, "taker_buy_volume": 59530.1, "taker_buy_quote": 5673.16405}, {"ts": 1774079820000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 5931.6, "quote_volume": 565.02531, "trades": 30, "taker_buy_volume": 3369.9, "taker_buy_quote": 321.15147}, {"ts": 1774079880000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 64270.4, "quote_volume": 6130.21951, "trades": 86, "taker_buy_volume": 34075.9, "taker_buy_quote": 3250.69138}, {"ts": 1774079940000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 39953.7, "quote_volume": 3814.94111, "trades": 112, "taker_buy_volume": 16826.6, "taker_buy_quote": 1607.17626}, {"ts": 1774080000000, "open": 0.0955, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 118326.4, "quote_volume": 11307.72751, "trades": 149, "taker_buy_volume": 51286.9, "taker_buy_quote": 4901.08365}, {"ts": 1774080060000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 13341.4, "quote_volume": 1273.02565, "trades": 45, "taker_buy_volume": 2560.9, "taker_buy_quote": 244.56595}, {"ts": 1774080120000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2782.2, "quote_volume": 265.97832, "trades": 7, "taker_buy_volume": 2782.2, "taker_buy_quote": 265.97832}, {"ts": 1774080180000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 13688.3, "quote_volume": 1306.43024, "trades": 31, "taker_buy_volume": 6552.3, "taker_buy_quote": 625.11944}, {"ts": 1774080240000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 2994.2, "quote_volume": 285.59824, "trades": 12, "taker_buy_volume": 2509.8, "taker_buy_quote": 239.43492}, {"ts": 1774080300000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 36632.7, "quote_volume": 3494.44735, "trades": 48, "taker_buy_volume": 32606.2, "taker_buy_quote": 3110.56443}, {"ts": 1774080360000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 10418.0, "quote_volume": 993.62667, "trades": 41, "taker_buy_volume": 6634.6, "taker_buy_quote": 632.94084}, {"ts": 1774080420000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 19019.2, "quote_volume": 1813.96245, "trades": 52, "taker_buy_volume": 6605.1, "taker_buy_quote": 630.14153}, {"ts": 1774080480000, "open": 0.0954, "high": 0.0957, "low": 0.0953, "close": 0.0954, "volume": 196556.2, "quote_volume": 18777.28788, "trades": 177, "taker_buy_volume": 159737.9, "taker_buy_quote": 15260.71301}, {"ts": 1774080540000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 35271.8, "quote_volume": 3368.48617, "trades": 22, "taker_buy_volume": 21880.3, "taker_buy_quote": 2089.59792}, {"ts": 1774080600000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 10977.9, "quote_volume": 1048.37925, "trades": 21, "taker_buy_volume": 10565.5, "taker_buy_quote": 1009.00525}, {"ts": 1774080660000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 68228.4, "quote_volume": 6508.98936, "trades": 342, "taker_buy_volume": 22081.9, "taker_buy_quote": 2106.61326}, {"ts": 1774080720000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2412.8, "quote_volume": 230.18112, "trades": 8, "taker_buy_volume": 2412.8, "taker_buy_quote": 230.18112}, {"ts": 1774080780000, "open": 0.0953, "high": 0.0953, "low": 0.0949, "close": 0.0951, "volume": 424189.7, "quote_volume": 40340.06184, "trades": 265, "taker_buy_volume": 115818.5, "taker_buy_quote": 11010.05045}, {"ts": 1774080840000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 38635.2, "quote_volume": 3673.12589, "trades": 39, "taker_buy_volume": 13912.2, "taker_buy_quote": 1323.05022}, {"ts": 1774080900000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 5360.3, "quote_volume": 509.81427, "trades": 6, "taker_buy_volume": 497.4, "taker_buy_quote": 47.35248}, {"ts": 1774080960000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081020000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 29807.5, "quote_volume": 2834.69325, "trades": 25, "taker_buy_volume": 14411.2, "taker_buy_quote": 1370.50512}, {"ts": 1774081080000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 61665.2, "quote_volume": 5866.44288, "trades": 161, "taker_buy_volume": 25120.9, "taker_buy_quote": 2390.53214}, {"ts": 1774081140000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 29805.8, "quote_volume": 2837.50649, "trades": 119, "taker_buy_volume": 11121.8, "taker_buy_quote": 1058.79536}, {"ts": 1774081200000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 14349.8, "quote_volume": 1367.46867, "trades": 37, "taker_buy_volume": 13677.1, "taker_buy_quote": 1303.42763}, {"ts": 1774081260000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 26792.6, "quote_volume": 2550.65552, "trades": 35, "taker_buy_volume": 4937.1, "taker_buy_quote": 470.01192}, {"ts": 1774081320000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 3763.7, "quote_volume": 358.49344, "trades": 10, "taker_buy_volume": 1892.0, "taker_buy_quote": 180.3076}, {"ts": 1774081380000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1329.5, "quote_volume": 126.5573, "trades": 15, "taker_buy_volume": 279.8, "taker_buy_quote": 26.63696}, {"ts": 1774081440000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1352.5, "quote_volume": 128.71828, "trades": 16, "taker_buy_volume": 955.3, "taker_buy_quote": 90.94456}, {"ts": 1774081500000, "open": 0.0951, "high": 0.0952, "low": 0.0948, "close": 0.0949, "volume": 58064.8, "quote_volume": 5512.09033, "trades": 62, "taker_buy_volume": 13174.0, "taker_buy_quote": 1251.40909}, {"ts": 1774081560000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 78568.1, "quote_volume": 7456.03414, "trades": 172, "taker_buy_volume": 57183.9, "taker_buy_quote": 5426.75211}, {"ts": 1774081620000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 17633.2, "quote_volume": 1673.41264, "trades": 27, "taker_buy_volume": 17302.7, "taker_buy_quote": 1642.05375}, {"ts": 1774081680000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 9455.9, "quote_volume": 897.37582, "trades": 23, "taker_buy_volume": 109.1, "taker_buy_quote": 10.3645}, {"ts": 1774081740000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 325.0, "quote_volume": 30.82623, "trades": 6, "taker_buy_volume": 162.3, "taker_buy_quote": 15.40227}, {"ts": 1774081800000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 266071.1, "quote_volume": 25223.37278, "trades": 67, "taker_buy_volume": 33687.0, "taker_buy_quote": 3193.7258}, {"ts": 1774081860000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 64485.8, "quote_volume": 6117.1563, "trades": 189, "taker_buy_volume": 30742.0, "taker_buy_quote": 2916.80035}, {"ts": 1774081920000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 4909.0, "quote_volume": 465.3936, "trades": 20, "taker_buy_volume": 204.0, "taker_buy_quote": 19.3596}, {"ts": 1774081980000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 213.6, "quote_volume": 20.25995, "trades": 5, "taker_buy_volume": 106.7, "taker_buy_quote": 10.12583}, {"ts": 1774082040000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 21215.0, "quote_volume": 2014.09589, "trades": 50, "taker_buy_volume": 15282.2, "taker_buy_quote": 1451.07849}, {"ts": 1774082100000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 17855.5, "quote_volume": 1694.50384, "trades": 27, "taker_buy_volume": 17244.8, "taker_buy_quote": 1636.54841}, {"ts": 1774082160000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 57102.1, "quote_volume": 5418.99456, "trades": 18, "taker_buy_volume": 52.7, "taker_buy_quote": 5.0065}, {"ts": 1774082220000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 9144.8, "quote_volume": 867.78062, "trades": 12, "taker_buy_volume": 7113.1, "taker_buy_quote": 675.03319}, {"ts": 1774082280000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 443117.4, "quote_volume": 41960.6885, "trades": 144, "taker_buy_volume": 83688.6, "taker_buy_quote": 7926.66328}, {"ts": 1774082340000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 32324.9, "quote_volume": 3064.97177, "trades": 23, "taker_buy_volume": 32324.9, "taker_buy_quote": 3064.97177}, {"ts": 1774082400000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 13289.1, "quote_volume": 1261.13559, "trades": 12, "taker_buy_volume": 3916.6, "taker_buy_quote": 371.68534}, {"ts": 1774082460000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 20901.3, "quote_volume": 1983.53337, "trades": 9, "taker_buy_volume": 10378.5, "taker_buy_quote": 984.91965}, {"ts": 1774082520000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 31103.7, "quote_volume": 2957.83869, "trades": 76, "taker_buy_volume": 10950.1, "taker_buy_quote": 1041.27436}, {"ts": 1774082580000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 729.8, "quote_volume": 69.38315, "trades": 7, "taker_buy_volume": 521.5, "taker_buy_quote": 49.59465}, {"ts": 1774082640000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1990.2, "quote_volume": 189.20631, "trades": 14, "taker_buy_volume": 1373.1, "taker_buy_quote": 130.58181}, {"ts": 1774082700000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 72741.3, "quote_volume": 6921.29735, "trades": 132, "taker_buy_volume": 21419.2, "taker_buy_quote": 2037.52845}, {"ts": 1774082760000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 8091.3, "quote_volume": 770.22294, "trades": 31, "taker_buy_volume": 5903.4, "taker_buy_quote": 562.00368}, {"ts": 1774082820000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1373.7, "quote_volume": 130.70752, "trades": 18, "taker_buy_volume": 686.5, "taker_buy_quote": 65.3548}, {"ts": 1774082880000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 77877.5, "quote_volume": 7413.89443, "trades": 53, "taker_buy_volume": 27184.5, "taker_buy_quote": 2587.9644}, {"ts": 1774082940000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 3598.6, "quote_volume": 342.79074, "trades": 13, "taker_buy_volume": 3540.2, "taker_buy_quote": 337.2369}, {"ts": 1774083000000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 34411.5, "quote_volume": 3278.60914, "trades": 59, "taker_buy_volume": 21919.8, "taker_buy_quote": 2088.50372}, {"ts": 1774083060000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 15697.6, "quote_volume": 1495.9316, "trades": 26, "taker_buy_volume": 410.1, "taker_buy_quote": 39.08253}, {"ts": 1774083120000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 1328.7, "quote_volume": 126.52001, "trades": 14, "taker_buy_volume": 277.7, "taker_buy_quote": 26.46481}, {"ts": 1774083180000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 31559.3, "quote_volume": 3002.16048, "trades": 66, "taker_buy_volume": 5874.9, "taker_buy_quote": 558.71677}, {"ts": 1774083240000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1004.0, "quote_volume": 95.5534, "trades": 8, "taker_buy_volume": 730.0, "taker_buy_quote": 69.496}, {"ts": 1774083300000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 2967.0, "quote_volume": 282.40667, "trades": 15, "taker_buy_volume": 2449.7, "taker_buy_quote": 233.21144}, {"ts": 1774083360000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 13453.2, "quote_volume": 1281.55826, "trades": 13, "taker_buy_volume": 9080.3, "taker_buy_quote": 865.25818}, {"ts": 1774083420000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 723.3, "quote_volume": 68.88649, "trades": 3, "taker_buy_volume": 283.3, "taker_buy_quote": 26.99849}, {"ts": 1774083480000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 6051.4, "quote_volume": 576.09328, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083540000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 200.0, "quote_volume": 19.03365, "trades": 4, "taker_buy_volume": 136.5, "taker_buy_quote": 12.9948}, {"ts": 1774083600000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 14705.2, "quote_volume": 1398.95669, "trades": 96, "taker_buy_volume": 8036.8, "taker_buy_quote": 764.79449}, {"ts": 1774083660000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 4596.7, "quote_volume": 437.60584, "trades": 37, "taker_buy_volume": 528.3, "taker_buy_quote": 50.29416}, {"ts": 1774083720000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 228.2, "quote_volume": 21.72464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083780000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 11511.4, "quote_volume": 1095.81176, "trades": 26, "taker_buy_volume": 8590.3, "taker_buy_quote": 817.79656}, {"ts": 1774083840000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 24224.8, "quote_volume": 2306.19324, "trades": 75, "taker_buy_volume": 9237.1, "taker_buy_quote": 879.37192}, {"ts": 1774083900000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 40106.7, "quote_volume": 3818.16958, "trades": 16, "taker_buy_volume": 15123.0, "taker_buy_quote": 1439.72134}, {"ts": 1774083960000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 13157.5, "quote_volume": 1253.16818, "trades": 23, "taker_buy_volume": 5741.8, "taker_buy_quote": 547.19354}, {"ts": 1774084020000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 15563.3, "quote_volume": 1481.60472, "trades": 70, "taker_buy_volume": 2238.3, "taker_buy_quote": 213.08616}, {"ts": 1774084080000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 22367.2, "quote_volume": 2128.45457, "trades": 51, "taker_buy_volume": 6795.4, "taker_buy_quote": 646.92208}, {"ts": 1774084140000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 157.0, "quote_volume": 14.9307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084200000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 157.0, "quote_volume": 14.9307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084260000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 8760.8, "quote_volume": 833.15208, "trades": 18, "taker_buy_volume": 1118.4, "taker_buy_quote": 106.35984}, {"ts": 1774084320000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 14082.2, "quote_volume": 1339.18241, "trades": 11, "taker_buy_volume": 13362.8, "taker_buy_quote": 1270.80228}, {"ts": 1774084380000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084440000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 2657.6, "quote_volume": 252.55744, "trades": 19, "taker_buy_volume": 854.4, "taker_buy_quote": 81.25344}, {"ts": 1774084500000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 833.0, "quote_volume": 79.17107, "trades": 7, "taker_buy_volume": 360.7, "taker_buy_quote": 34.30257}, {"ts": 1774084560000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 36747.4, "quote_volume": 3494.49691, "trades": 66, "taker_buy_volume": 24071.5, "taker_buy_quote": 2289.36685}, {"ts": 1774084620000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 466.8, "quote_volume": 44.32599, "trades": 8, "taker_buy_volume": 266.7, "taker_buy_quote": 25.3365}, {"ts": 1774084680000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 52059.2, "quote_volume": 4945.59098, "trades": 79, "taker_buy_volume": 10987.6, "taker_buy_quote": 1043.822}, {"ts": 1774084740000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 2401.2, "quote_volume": 227.89345, "trades": 19, "taker_buy_volume": 195.7, "taker_buy_quote": 18.5915}, {"ts": 1774084800000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 783.0, "quote_volume": 74.26062, "trades": 14, "taker_buy_volume": 322.2, "taker_buy_quote": 30.57678}, {"ts": 1774084860000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 18463.7, "quote_volume": 1752.09456, "trades": 41, "taker_buy_volume": 9325.3, "taker_buy_quote": 884.98368}, {"ts": 1774084920000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 7312.4, "quote_volume": 692.97378, "trades": 15, "taker_buy_volume": 105.3, "taker_buy_quote": 9.99297}, {"ts": 1774084980000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 12388.0, "quote_volume": 1174.3824, "trades": 13, "taker_buy_volume": 12388.0, "taker_buy_quote": 1174.3824}, {"ts": 1774085040000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 100.0, "quote_volume": 9.48, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 9.48}, {"ts": 1774085100000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 26362.6, "quote_volume": 2499.10064, "trades": 29, "taker_buy_volume": 24455.4, "taker_buy_quote": 2318.37192}, {"ts": 1774085160000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 1135.1, "quote_volume": 107.53804, "trades": 13, "taker_buy_volume": 440.7, "taker_buy_quote": 41.77836}, {"ts": 1774085220000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 16856.3, "quote_volume": 1596.31028, "trades": 29, "taker_buy_volume": 1906.4, "taker_buy_quote": 180.56093}, {"ts": 1774085280000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 839.1, "quote_volume": 79.41559, "trades": 15, "taker_buy_volume": 367.3, "taker_buy_quote": 34.78331}, {"ts": 1774085340000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 4362.1, "quote_volume": 413.06081, "trades": 16, "taker_buy_volume": 4061.5, "taker_buy_quote": 384.62405}, {"ts": 1774085400000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 99527.3, "quote_volume": 9415.36703, "trades": 27, "taker_buy_volume": 844.5, "taker_buy_quote": 79.97415}, {"ts": 1774085460000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 105550.4, "quote_volume": 9981.39182, "trades": 33, "taker_buy_volume": 34125.2, "taker_buy_quote": 3224.8314}, {"ts": 1774085520000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 682.1, "quote_volume": 64.45845, "trades": 3, "taker_buy_volume": 682.1, "taker_buy_quote": 64.45845}, {"ts": 1774085580000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085640000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 31977.3, "quote_volume": 3018.84389, "trades": 11, "taker_buy_volume": 1867.7, "taker_buy_quote": 176.49765}, {"ts": 1774085700000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1147.9, "quote_volume": 108.41566, "trades": 3, "taker_buy_volume": 539.0, "taker_buy_quote": 50.9355}, {"ts": 1774085760000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 54552.6, "quote_volume": 5149.77772, "trades": 13, "taker_buy_volume": 122.8, "taker_buy_quote": 11.6046}, {"ts": 1774085820000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 265892.9, "quote_volume": 25092.92091, "trades": 91, "taker_buy_volume": 89998.5, "taker_buy_quote": 8489.44128}, {"ts": 1774085880000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 28012.6, "quote_volume": 2644.37841, "trades": 61, "taker_buy_volume": 6716.5, "taker_buy_quote": 634.04341}, {"ts": 1774085940000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 2875.5, "quote_volume": 271.41851, "trades": 27, "taker_buy_volume": 2420.9, "taker_buy_quote": 228.53296}, {"ts": 1774086000000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 11856.5, "quote_volume": 1119.23096, "trades": 32, "taker_buy_volume": 4253.7, "taker_buy_quote": 401.54928}, {"ts": 1774086060000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 417.7, "quote_volume": 39.40034, "trades": 6, "taker_buy_volume": 112.3, "taker_buy_quote": 10.60112}, {"ts": 1774086120000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 2017.2, "quote_volume": 190.38796, "trades": 13, "taker_buy_volume": 1660.0, "taker_buy_quote": 156.704}, {"ts": 1774086180000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 38318.5, "quote_volume": 3617.1914, "trades": 201, "taker_buy_volume": 3004.9, "taker_buy_quote": 283.66256}, {"ts": 1774086240000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 11256.8, "quote_volume": 1062.61608, "trades": 19, "taker_buy_volume": 747.3, "taker_buy_quote": 70.54512}, {"ts": 1774086300000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 32616.0, "quote_volume": 3078.90599, "trades": 32, "taker_buy_volume": 2766.4, "taker_buy_quote": 261.14816}, {"ts": 1774086360000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 1775.1, "quote_volume": 167.53228, "trades": 19, "taker_buy_volume": 1403.5, "taker_buy_quote": 132.4904}, {"ts": 1774086420000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 7401.9, "quote_volume": 698.70266, "trades": 23, "taker_buy_volume": 1205.5, "taker_buy_quote": 113.7992}, {"ts": 1774086480000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 6531.7, "quote_volume": 616.61063, "trades": 16, "taker_buy_volume": 5709.8, "taker_buy_quote": 539.02327}, {"ts": 1774086540000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 356499.8, "quote_volume": 33688.81122, "trades": 86, "taker_buy_volume": 257549.8, "taker_buy_quote": 24339.43799}, {"ts": 1774086600000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 68162.9, "quote_volume": 6448.21034, "trades": 31, "taker_buy_volume": 12572.5, "taker_buy_quote": 1189.3585}, {"ts": 1774086660000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 11281.3, "quote_volume": 1068.33911, "trades": 21, "taker_buy_volume": 2622.8, "taker_buy_quote": 248.37916}, {"ts": 1774086720000, "open": 0.0948, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 85697.4, "quote_volume": 8134.00781, "trades": 117, "taker_buy_volume": 22486.1, "taker_buy_quote": 2132.18208}, {"ts": 1774086780000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 120.4, "quote_volume": 11.43148, "trades": 2, "taker_buy_volume": 55.2, "taker_buy_quote": 5.244}, {"ts": 1774086840000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 224821.4, "quote_volume": 21356.66694, "trades": 90, "taker_buy_volume": 107862.1, "taker_buy_quote": 10246.8995}, {"ts": 1774086900000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 63922.4, "quote_volume": 6062.54857, "trades": 33, "taker_buy_volume": 36502.8, "taker_buy_quote": 3460.50843}, {"ts": 1774086960000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087020000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 36375.2, "quote_volume": 3448.34501, "trades": 28, "taker_buy_volume": 6844.5, "taker_buy_quote": 648.8586}, {"ts": 1774087080000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 8415.8, "quote_volume": 797.81321, "trades": 36, "taker_buy_volume": 8251.9, "taker_buy_quote": 782.28643}, {"ts": 1774087140000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 48267.3, "quote_volume": 4573.79675, "trades": 59, "taker_buy_volume": 1219.3, "taker_buy_quote": 115.46771}, {"ts": 1774087200000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 77424.0, "quote_volume": 7328.87575, "trades": 100, "taker_buy_volume": 59198.8, "taker_buy_quote": 5603.44258}, {"ts": 1774087260000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 5245.8, "quote_volume": 496.24731, "trades": 17, "taker_buy_volume": 4447.3, "taker_buy_quote": 420.71458}, {"ts": 1774087320000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 13115.5, "quote_volume": 1242.03785, "trades": 18, "taker_buy_volume": 11841.7, "taker_buy_quote": 1121.40899}, {"ts": 1774087380000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 10794.1, "quote_volume": 1022.20127, "trades": 19, "taker_buy_volume": 3688.5, "taker_buy_quote": 349.30095}, {"ts": 1774087440000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 15674.5, "quote_volume": 1484.9192, "trades": 67, "taker_buy_volume": 6175.6, "taker_buy_quote": 585.16434}, {"ts": 1774087500000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 32217.4, "quote_volume": 3047.97395, "trades": 47, "taker_buy_volume": 19990.6, "taker_buy_quote": 1891.11076}, {"ts": 1774087560000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 29153.9, "quote_volume": 2757.96883, "trades": 102, "taker_buy_volume": 19105.2, "taker_buy_quote": 1807.36181}, {"ts": 1774087620000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 21580.3, "quote_volume": 2041.49638, "trades": 27, "taker_buy_volume": 20040.7, "taker_buy_quote": 1895.85022}, {"ts": 1774087680000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 29523.2, "quote_volume": 2795.83895, "trades": 44, "taker_buy_volume": 17412.2, "taker_buy_quote": 1648.93534}, {"ts": 1774087740000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 10941.8, "quote_volume": 1036.18846, "trades": 16, "taker_buy_volume": 2462.3, "taker_buy_quote": 233.17981}, {"ts": 1774087800000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 863.8, "quote_volume": 81.80186, "trades": 13, "taker_buy_volume": 491.2, "taker_buy_quote": 46.51664}, {"ts": 1774087860000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087920000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 24515.1, "quote_volume": 2316.27556, "trades": 140, "taker_buy_volume": 4848.7, "taker_buy_quote": 457.71728}, {"ts": 1774087980000, "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 29550.9, "quote_volume": 2788.88699, "trades": 47, "taker_buy_volume": 25284.7, "taker_buy_quote": 2386.65667}, {"ts": 1774088040000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2982.0, "quote_volume": 281.2026, "trades": 12, "taker_buy_volume": 107.5, "taker_buy_quote": 10.13725}, {"ts": 1774088100000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 70261.8, "quote_volume": 6618.76886, "trades": 14, "taker_buy_volume": 1073.0, "taker_buy_quote": 101.1839}, {"ts": 1774088160000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 699.7, "quote_volume": 65.98782, "trades": 7, "taker_buy_volume": 699.7, "taker_buy_quote": 65.98782}, {"ts": 1774088220000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 734.1, "quote_volume": 69.2561, "trades": 12, "taker_buy_volume": 304.7, "taker_buy_quote": 28.76368}, {"ts": 1774088280000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 29231.3, "quote_volume": 2756.53584, "trades": 26, "taker_buy_volume": 8610.5, "taker_buy_quote": 811.9944}, {"ts": 1774088340000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 5932.1, "quote_volume": 559.39703, "trades": 16, "taker_buy_volume": 5858.1, "taker_buy_quote": 552.41883}, {"ts": 1774088400000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 2212.5, "quote_volume": 208.74564, "trades": 6, "taker_buy_volume": 1068.9, "taker_buy_quote": 100.90416}, {"ts": 1774088460000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 24476.8, "quote_volume": 2308.16224, "trades": 28, "taker_buy_volume": 11179.5, "taker_buy_quote": 1054.22685}, {"ts": 1774088520000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 11341.4, "quote_volume": 1071.07366, "trades": 16, "taker_buy_volume": 11341.4, "taker_buy_quote": 1071.07366}, {"ts": 1774088580000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3211.2, "quote_volume": 303.13728, "trades": 36, "taker_buy_volume": 698.5, "taker_buy_quote": 65.9384}, {"ts": 1774088640000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 297.1, "quote_volume": 28.0322, "trades": 4, "taker_buy_volume": 156.7, "taker_buy_quote": 14.79248}, {"ts": 1774088700000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088760000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 25298.5, "quote_volume": 2385.72573, "trades": 49, "taker_buy_volume": 15626.8, "taker_buy_quote": 1473.68442}, {"ts": 1774088820000, "open": 0.0943, "high": 0.0943, "low": 0.0939, "close": 0.094, "volume": 589692.2, "quote_volume": 55479.68008, "trades": 275, "taker_buy_volume": 80657.3, "taker_buy_quote": 7587.95588}, {"ts": 1774088880000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 32967.7, "quote_volume": 3098.26216, "trades": 107, "taker_buy_volume": 23357.7, "taker_buy_quote": 2195.81998}, {"ts": 1774088940000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 17524.0, "quote_volume": 1650.7608, "trades": 35, "taker_buy_volume": 17147.9, "taker_buy_quote": 1615.33218}, {"ts": 1774089000000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 42886.6, "quote_volume": 4044.20638, "trades": 129, "taker_buy_volume": 36569.9, "taker_buy_quote": 3448.54157}, {"ts": 1774089060000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089120000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 24303.0, "quote_volume": 2291.7801, "trades": 22, "taker_buy_volume": 8302.0, "taker_buy_quote": 782.8858}, {"ts": 1774089180000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 22233.5, "quote_volume": 2094.48265, "trades": 19, "taker_buy_volume": 869.5, "taker_buy_quote": 81.99385}, {"ts": 1774089240000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 19299.8, "quote_volume": 1818.12521, "trades": 21, "taker_buy_volume": 14884.7, "taker_buy_quote": 1402.22279}, {"ts": 1774089300000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 3823.0, "quote_volume": 360.16277, "trades": 30, "taker_buy_volume": 3482.5, "taker_buy_quote": 328.09926}, {"ts": 1774089360000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 5917.7, "quote_volume": 557.79512, "trades": 23, "taker_buy_volume": 3477.8, "taker_buy_quote": 327.95654}, {"ts": 1774089420000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 24914.1, "quote_volume": 2347.39602, "trades": 49, "taker_buy_volume": 13429.3, "taker_buy_quote": 1265.52786}, {"ts": 1774089480000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 13544.1, "quote_volume": 1276.93863, "trades": 41, "taker_buy_volume": 9778.8, "taker_buy_quote": 922.1908}, {"ts": 1774089540000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1262.2, "quote_volume": 119.09163, "trades": 11, "taker_buy_volume": 661.7, "taker_buy_quote": 62.46448}, {"ts": 1774089600000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 848.0, "quote_volume": 80.00419, "trades": 14, "taker_buy_volume": 377.9, "taker_buy_quote": 35.67376}, {"ts": 1774089660000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 2330.8, "quote_volume": 219.6883, "trades": 11, "taker_buy_volume": 86.2, "taker_buy_quote": 8.12866}, {"ts": 1774089720000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 311.8, "quote_volume": 29.37156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089780000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 6157.9, "quote_volume": 580.68997, "trades": 22, "taker_buy_volume": 6157.9, "taker_buy_quote": 580.68997}, {"ts": 1774089840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 6869.1, "quote_volume": 648.44304, "trades": 17, "taker_buy_volume": 4832.1, "taker_buy_quote": 456.15024}, {"ts": 1774089900000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 6518.9, "quote_volume": 615.14977, "trades": 24, "taker_buy_volume": 90.3, "taker_buy_quote": 8.52432}, {"ts": 1774089960000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 381.3, "quote_volume": 35.98577, "trades": 8, "taker_buy_volume": 291.8, "taker_buy_quote": 27.54592}, {"ts": 1774090020000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 30579.4, "quote_volume": 2884.13367, "trades": 45, "taker_buy_volume": 20050.5, "taker_buy_quote": 1891.2584}, {"ts": 1774090080000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 32658.1, "quote_volume": 3076.40185, "trades": 34, "taker_buy_volume": 18791.6, "taker_buy_quote": 1770.17755}, {"ts": 1774090140000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 13594.9, "quote_volume": 1280.63818, "trades": 22, "taker_buy_volume": 2718.8, "taker_buy_quote": 256.11838}, {"ts": 1774090200000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 83741.2, "quote_volume": 7904.71717, "trades": 66, "taker_buy_volume": 58598.9, "taker_buy_quote": 5531.28405}, {"ts": 1774090260000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 6635.6, "quote_volume": 626.39198, "trades": 9, "taker_buy_volume": 6549.0, "taker_buy_quote": 618.2256}, {"ts": 1774090320000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 4778.6, "quote_volume": 451.07308, "trades": 10, "taker_buy_volume": 4511.0, "taker_buy_quote": 425.8384}, {"ts": 1774090380000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 276.5, "quote_volume": 26.09304, "trades": 5, "taker_buy_volume": 190.9, "taker_buy_quote": 18.02096}, {"ts": 1774090440000, "open": 0.0944, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 79195.1, "quote_volume": 7477.77473, "trades": 52, "taker_buy_volume": 66800.2, "taker_buy_quote": 6307.65172}, {"ts": 1774090500000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 36253.9, "quote_volume": 3426.40363, "trades": 53, "taker_buy_volume": 18137.1, "taker_buy_quote": 1714.37443}, {"ts": 1774090560000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 826.2, "quote_volume": 78.03453, "trades": 9, "taker_buy_volume": 412.5, "taker_buy_quote": 38.98125}, {"ts": 1774090620000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 8472.8, "quote_volume": 799.82207, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090680000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 915.0, "quote_volume": 86.2947, "trades": 3, "taker_buy_volume": 102.0, "taker_buy_quote": 9.6288}, {"ts": 1774090740000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1181.1, "quote_volume": 111.48571, "trades": 17, "taker_buy_volume": 1079.8, "taker_buy_quote": 101.93312}, {"ts": 1774090800000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 13328.6, "quote_volume": 1258.2098, "trades": 39, "taker_buy_volume": 13228.2, "taker_buy_quote": 1248.74208}, {"ts": 1774090860000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1796.8, "quote_volume": 169.61792, "trades": 13, "taker_buy_volume": 1697.5, "taker_buy_quote": 160.244}, {"ts": 1774090920000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 290.5, "quote_volume": 27.43306, "trades": 4, "taker_buy_volume": 98.6, "taker_buy_quote": 9.3177}, {"ts": 1774090980000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091040000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1772.4, "quote_volume": 167.4918, "trades": 4, "taker_buy_volume": 1772.4, "taker_buy_quote": 167.4918}, {"ts": 1774091100000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 5423.2, "quote_volume": 512.485, "trades": 3, "taker_buy_volume": 5349.2, "taker_buy_quote": 505.4994}, {"ts": 1774091160000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 56932.7, "quote_volume": 5380.14907, "trades": 20, "taker_buy_volume": 56932.7, "taker_buy_quote": 5380.14907}, {"ts": 1774091220000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 4033.4, "quote_volume": 381.1563, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091280000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1229.4, "quote_volume": 116.14635, "trades": 3, "taker_buy_volume": 909.9, "taker_buy_quote": 85.98555}, {"ts": 1774091340000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 4078.1, "quote_volume": 384.97264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091400000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 842.9, "quote_volume": 79.60671, "trades": 3, "taker_buy_volume": 369.5, "taker_buy_quote": 34.91775}, {"ts": 1774091460000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 16615.0, "quote_volume": 1568.49283, "trades": 27, "taker_buy_volume": 10531.3, "taker_buy_quote": 994.19155}, {"ts": 1774091520000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 98434.0, "quote_volume": 9302.59143, "trades": 79, "taker_buy_volume": 86176.1, "taker_buy_quote": 8144.25667}, {"ts": 1774091580000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 23140.0, "quote_volume": 2187.64609, "trades": 36, "taker_buy_volume": 9533.8, "taker_buy_quote": 901.86019}, {"ts": 1774091640000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 469.7, "quote_volume": 44.40458, "trades": 6, "taker_buy_volume": 179.3, "taker_buy_quote": 16.96178}, {"ts": 1774091700000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 164.7, "quote_volume": 15.58062, "trades": 1, "taker_buy_volume": 164.7, "taker_buy_quote": 15.58062}, {"ts": 1774091760000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091820000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 12577.9, "quote_volume": 1188.61155, "trades": 19, "taker_buy_volume": 9099.4, "taker_buy_quote": 859.8933}, {"ts": 1774091880000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 14137.6, "quote_volume": 1336.0032, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091940000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2183.0, "quote_volume": 206.2935, "trades": 7, "taker_buy_volume": 2183.0, "taker_buy_quote": 206.2935}, {"ts": 1774092000000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 9718.6, "quote_volume": 918.4077, "trades": 30, "taker_buy_volume": 9041.8, "taker_buy_quote": 854.4501}, {"ts": 1774092060000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 105.7, "quote_volume": 9.99922, "trades": 1, "taker_buy_volume": 105.7, "taker_buy_quote": 9.99922}, {"ts": 1774092120000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092180000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 128.4, "quote_volume": 12.14022, "trades": 2, "taker_buy_volume": 64.2, "taker_buy_quote": 6.07332}, {"ts": 1774092240000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 917.2, "quote_volume": 86.71982, "trades": 15, "taker_buy_volume": 444.2, "taker_buy_quote": 42.02132}, {"ts": 1774092300000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 93702.9, "quote_volume": 8864.25694, "trades": 92, "taker_buy_volume": 62730.3, "taker_buy_quote": 5934.28638}, {"ts": 1774092360000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 7873.1, "quote_volume": 744.76606, "trades": 34, "taker_buy_volume": 6936.0, "taker_buy_quote": 656.16612}, {"ts": 1774092420000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1046.0, "quote_volume": 98.90671, "trades": 14, "taker_buy_volume": 597.1, "taker_buy_quote": 56.48566}, {"ts": 1774092480000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 3939.7, "quote_volume": 372.48941, "trades": 33, "taker_buy_volume": 1877.6, "taker_buy_quote": 177.62096}, {"ts": 1774092540000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 9581.8, "quote_volume": 905.89269, "trades": 36, "taker_buy_volume": 4125.9, "taker_buy_quote": 390.31014}, {"ts": 1774092600000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 3756.3, "quote_volume": 355.16099, "trades": 33, "taker_buy_volume": 1906.4, "taker_buy_quote": 180.34544}, {"ts": 1774092660000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2241.7, "quote_volume": 211.93414, "trades": 25, "taker_buy_volume": 934.9, "taker_buy_quote": 88.44154}, {"ts": 1774092720000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 14955.6, "quote_volume": 1411.76577, "trades": 65, "taker_buy_volume": 1751.2, "taker_buy_quote": 165.37891}, {"ts": 1774092780000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 82563.1, "quote_volume": 7789.85179, "trades": 103, "taker_buy_volume": 14397.9, "taker_buy_quote": 1359.16176}, {"ts": 1774092840000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 14555.2, "quote_volume": 1372.40952, "trades": 49, "taker_buy_volume": 10122.7, "taker_buy_quote": 954.58285}, {"ts": 1774092900000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 2156.3, "quote_volume": 203.21785, "trades": 19, "taker_buy_volume": 943.9, "taker_buy_quote": 89.00977}, {"ts": 1774092960000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 427.5, "quote_volume": 40.29185, "trades": 4, "taker_buy_volume": 213.5, "taker_buy_quote": 20.13305}, {"ts": 1774093020000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 76215.7, "quote_volume": 7196.45223, "trades": 64, "taker_buy_volume": 62198.2, "taker_buy_quote": 5871.8363}, {"ts": 1774093080000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 32313.7, "quote_volume": 3052.92019, "trades": 62, "taker_buy_volume": 5856.1, "taker_buy_quote": 553.09143}, {"ts": 1774093140000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 63.1, "quote_volume": 5.95664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093200000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 52.9, "quote_volume": 4.99905, "trades": 1, "taker_buy_volume": 52.9, "taker_buy_quote": 4.99905}, {"ts": 1774093260000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 531.1, "quote_volume": 50.17124, "trades": 4, "taker_buy_volume": 354.0, "taker_buy_quote": 33.453}, {"ts": 1774093320000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 1334.7, "quote_volume": 126.09518, "trades": 4, "taker_buy_volume": 995.0, "taker_buy_quote": 94.0275}, {"ts": 1774093380000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 1094.0, "quote_volume": 103.30534, "trades": 6, "taker_buy_volume": 317.4, "taker_buy_quote": 29.9943}, {"ts": 1774093440000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 11254.1, "quote_volume": 1062.37994, "trades": 14, "taker_buy_volume": 10433.3, "taker_buy_quote": 984.90352}, {"ts": 1774093500000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 5279.6, "quote_volume": 498.39424, "trades": 9, "taker_buy_volume": 5279.6, "taker_buy_quote": 498.39424}, {"ts": 1774093560000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 20236.0, "quote_volume": 1910.2784, "trades": 35, "taker_buy_volume": 6930.2, "taker_buy_quote": 654.21088}, {"ts": 1774093620000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093680000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 7945.2, "quote_volume": 750.02688, "trades": 18, "taker_buy_volume": 5560.0, "taker_buy_quote": 524.864}, {"ts": 1774093740000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 12721.2, "quote_volume": 1200.87417, "trades": 18, "taker_buy_volume": 6533.3, "taker_buy_quote": 616.74352}, {"ts": 1774093800000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 120440.4, "quote_volume": 11381.6178, "trades": 73, "taker_buy_volume": 112059.3, "taker_buy_quote": 10589.60385}, {"ts": 1774093860000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 2062.8, "quote_volume": 194.9346, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093920000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 80.2, "quote_volume": 7.57088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093980000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 29576.9, "quote_volume": 2793.04948, "trades": 35, "taker_buy_volume": 23078.7, "taker_buy_quote": 2179.62928}, {"ts": 1774094040000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 179.8, "quote_volume": 16.9837, "trades": 3, "taker_buy_volume": 105.8, "taker_buy_quote": 9.9981}, {"ts": 1774094100000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 175.8, "quote_volume": 16.6074, "trades": 5, "taker_buy_volume": 118.8, "taker_buy_quote": 11.2266}, {"ts": 1774094160000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 1212.1, "quote_volume": 114.55038, "trades": 11, "taker_buy_volume": 1132.1, "taker_buy_quote": 106.99038}, {"ts": 1774094220000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 27279.3, "quote_volume": 2577.90494, "trades": 28, "taker_buy_volume": 2152.2, "taker_buy_quote": 203.39399}, {"ts": 1774094280000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 19763.3, "quote_volume": 1866.55036, "trades": 23, "taker_buy_volume": 13371.7, "taker_buy_quote": 1262.81954}, {"ts": 1774094340000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 3892.0, "quote_volume": 367.58025, "trades": 15, "taker_buy_volume": 3892.0, "taker_buy_quote": 367.58025}, {"ts": 1774094400000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 9085.5, "quote_volume": 857.6712, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094460000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 6127.3, "quote_volume": 578.41712, "trades": 15, "taker_buy_volume": 2982.3, "taker_buy_quote": 281.52912}, {"ts": 1774094520000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 18639.2, "quote_volume": 1761.38831, "trades": 20, "taker_buy_volume": 18478.3, "taker_buy_quote": 1746.19935}, {"ts": 1774094580000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 760.4, "quote_volume": 71.79286, "trades": 5, "taker_buy_volume": 111.0, "taker_buy_quote": 10.4895}, {"ts": 1774094640000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 40353.7, "quote_volume": 3813.53152, "trades": 24, "taker_buy_volume": 39184.1, "taker_buy_quote": 3703.00432}, {"ts": 1774094700000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 21766.0, "quote_volume": 2054.82873, "trades": 44, "taker_buy_volume": 12999.9, "taker_buy_quote": 1227.19056}, {"ts": 1774094760000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 2492.6, "quote_volume": 235.42255, "trades": 6, "taker_buy_volume": 1211.1, "taker_buy_quote": 114.44895}, {"ts": 1774094820000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 6410.8, "quote_volume": 605.14706, "trades": 28, "taker_buy_volume": 1334.8, "taker_buy_quote": 126.01318}, {"ts": 1774094880000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 5215.0, "quote_volume": 492.77001, "trades": 18, "taker_buy_volume": 4740.1, "taker_buy_quote": 447.93945}, {"ts": 1774094940000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 424.8, "quote_volume": 40.12147, "trades": 6, "taker_buy_volume": 203.5, "taker_buy_quote": 19.23075}, {"ts": 1774095000000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 346.7, "quote_volume": 32.7551, "trades": 4, "taker_buy_volume": 266.2, "taker_buy_quote": 25.1559}, {"ts": 1774095060000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1107.6, "quote_volume": 104.59428, "trades": 10, "taker_buy_volume": 368.4, "taker_buy_quote": 34.8138}, {"ts": 1774095120000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 40196.8, "quote_volume": 3796.0373, "trades": 35, "taker_buy_volume": 14593.8, "taker_buy_quote": 1379.1141}, {"ts": 1774095180000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 730.7, "quote_volume": 69.02018, "trades": 13, "taker_buy_volume": 421.0, "taker_buy_quote": 39.7845}, {"ts": 1774095240000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 1176.5, "quote_volume": 111.11736, "trades": 15, "taker_buy_volume": 557.6, "taker_buy_quote": 52.6932}, {"ts": 1774095300000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 5193.9, "quote_volume": 490.73823, "trades": 45, "taker_buy_volume": 3771.5, "taker_buy_quote": 356.40675}, {"ts": 1774095360000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 12491.9, "quote_volume": 1179.24208, "trades": 41, "taker_buy_volume": 11099.3, "taker_buy_quote": 1047.82389}, {"ts": 1774095420000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 2454.6, "quote_volume": 231.73168, "trades": 29, "taker_buy_volume": 922.9, "taker_buy_quote": 87.16638}, {"ts": 1774095480000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 1455.0, "quote_volume": 137.26278, "trades": 19, "taker_buy_volume": 562.8, "taker_buy_quote": 53.12832}, {"ts": 1774095540000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 13059.9, "quote_volume": 1231.86453, "trades": 50, "taker_buy_volume": 9169.1, "taker_buy_quote": 864.99792}, {"ts": 1774095600000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 73861.4, "quote_volume": 6964.9539, "trades": 102, "taker_buy_volume": 23004.1, "taker_buy_quote": 2169.50493}, {"ts": 1774095660000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 11419.6, "quote_volume": 1076.91735, "trades": 74, "taker_buy_volume": 3149.0, "taker_buy_quote": 297.03098}, {"ts": 1774095720000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 84000.9, "quote_volume": 7930.51562, "trades": 75, "taker_buy_volume": 82798.2, "taker_buy_quote": 7816.9973}, {"ts": 1774095780000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 4256.4, "quote_volume": 401.48747, "trades": 12, "taker_buy_volume": 91.5, "taker_buy_quote": 8.6376}, {"ts": 1774095840000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 11006.2, "quote_volume": 1038.94885, "trades": 28, "taker_buy_volume": 1044.1, "taker_buy_quote": 98.56304}, {"ts": 1774095900000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 735.2, "quote_volume": 69.36845, "trades": 11, "taker_buy_volume": 390.9, "taker_buy_quote": 36.90096}, {"ts": 1774095960000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 5904.1, "quote_volume": 557.26833, "trades": 35, "taker_buy_volume": 5117.0, "taker_buy_quote": 483.0448}, {"ts": 1774096020000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 1068.2, "quote_volume": 100.78418, "trades": 17, "taker_buy_volume": 529.2, "taker_buy_quote": 49.95648}, {"ts": 1774096080000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 14577.9, "quote_volume": 1376.09999, "trades": 34, "taker_buy_volume": 1565.0, "taker_buy_quote": 147.736}, {"ts": 1774096140000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 18370.7, "quote_volume": 1732.34407, "trades": 34, "taker_buy_volume": 1996.7, "taker_buy_quote": 188.29806}, {"ts": 1774096200000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 3272.4, "quote_volume": 308.52835, "trades": 38, "taker_buy_volume": 588.4, "taker_buy_quote": 55.49255}, {"ts": 1774096260000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 9003.7, "quote_volume": 848.21701, "trades": 37, "taker_buy_volume": 684.7, "taker_buy_quote": 64.56721}, {"ts": 1774096320000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 11664.6, "quote_volume": 1098.84893, "trades": 33, "taker_buy_volume": 10217.9, "taker_buy_quote": 962.56979}, {"ts": 1774096380000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 4451.2, "quote_volume": 419.42115, "trades": 37, "taker_buy_volume": 1181.1, "taker_buy_quote": 111.37773}, {"ts": 1774096440000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 4766.6, "quote_volume": 448.92217, "trades": 45, "taker_buy_volume": 873.6, "taker_buy_quote": 82.3172}, {"ts": 1774096500000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 6286.6, "quote_volume": 592.15717, "trades": 24, "taker_buy_volume": 5881.1, "taker_buy_quote": 553.99962}, {"ts": 1774096560000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 2969.1, "quote_volume": 279.73522, "trades": 46, "taker_buy_volume": 1523.3, "taker_buy_quote": 143.56991}, {"ts": 1774096620000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 19632.1, "quote_volume": 1849.65849, "trades": 96, "taker_buy_volume": 8436.0, "taker_buy_quote": 795.00771}, {"ts": 1774096680000, "open": 0.0943, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 275997.8, "quote_volume": 26055.52119, "trades": 122, "taker_buy_volume": 221055.6, "taker_buy_quote": 20869.82999}, {"ts": 1774096740000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 165053.7, "quote_volume": 15586.04662, "trades": 125, "taker_buy_volume": 112189.9, "taker_buy_quote": 10595.75966}, {"ts": 1774096800000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 67711.2, "quote_volume": 6396.20096, "trades": 74, "taker_buy_volume": 50826.6, "taker_buy_quote": 4802.31951}, {"ts": 1774096860000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 1954.7, "quote_volume": 184.42382, "trades": 23, "taker_buy_volume": 956.1, "taker_buy_quote": 90.25584}, {"ts": 1774096920000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 32029.9, "quote_volume": 3022.95302, "trades": 37, "taker_buy_volume": 11865.6, "taker_buy_quote": 1120.58454}, {"ts": 1774096980000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 1605.3, "quote_volume": 151.48543, "trades": 16, "taker_buy_volume": 1056.4, "taker_buy_quote": 99.72416}, {"ts": 1774097040000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 6192.1, "quote_volume": 584.44337, "trades": 23, "taker_buy_volume": 5283.4, "taker_buy_quote": 498.75296}, {"ts": 1774097100000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 26431.1, "quote_volume": 2496.02781, "trades": 67, "taker_buy_volume": 16432.2, "taker_buy_quote": 1552.11657}, {"ts": 1774097160000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 623183.9, "quote_volume": 59020.72918, "trades": 318, "taker_buy_volume": 313712.2, "taker_buy_quote": 29714.47859}, {"ts": 1774097220000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 76586.3, "quote_volume": 7253.00229, "trades": 49, "taker_buy_volume": 72297.9, "taker_buy_quote": 6846.89081}, {"ts": 1774097280000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 33511.5, "quote_volume": 3173.48297, "trades": 31, "taker_buy_volume": 32950.7, "taker_buy_quote": 3120.43129}, {"ts": 1774097340000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 120073.4, "quote_volume": 11381.5562, "trades": 84, "taker_buy_volume": 106052.2, "taker_buy_quote": 10053.74856}, {"ts": 1774097400000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 24744.4, "quote_volume": 2340.8491, "trades": 36, "taker_buy_volume": 6791.1, "taker_buy_quote": 642.46692}, {"ts": 1774097460000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 781.9, "quote_volume": 74.01038, "trades": 11, "taker_buy_volume": 426.4, "taker_buy_quote": 40.38008}, {"ts": 1774097520000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 629.3, "quote_volume": 59.55974, "trades": 9, "taker_buy_volume": 279.6, "taker_buy_quote": 26.47812}, {"ts": 1774097580000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 120.7, "quote_volume": 11.43029, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 11.43029}, {"ts": 1774097640000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097700000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 21655.6, "quote_volume": 2050.78532, "trades": 40, "taker_buy_volume": 8205.0, "taker_buy_quote": 777.0135}, {"ts": 1774097760000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 1863.1, "quote_volume": 176.42637, "trades": 7, "taker_buy_volume": 1771.1, "taker_buy_quote": 167.72317}, {"ts": 1774097820000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 115.8, "quote_volume": 10.96626, "trades": 1, "taker_buy_volume": 115.8, "taker_buy_quote": 10.96626}, {"ts": 1774097880000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097940000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 6139.9, "quote_volume": 581.44853, "trades": 17, "taker_buy_volume": 6139.9, "taker_buy_quote": 581.44853}, {"ts": 1774098000000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 22111.3, "quote_volume": 2093.28073, "trades": 36, "taker_buy_volume": 5181.7, "taker_buy_quote": 490.84861}, {"ts": 1774098060000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 62642.0, "quote_volume": 5938.4616, "trades": 30, "taker_buy_volume": 62642.0, "taker_buy_quote": 5938.4616}, {"ts": 1774098120000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 15285.7, "quote_volume": 1449.08436, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098180000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1245.8, "quote_volume": 118.10184, "trades": 8, "taker_buy_volume": 1245.8, "taker_buy_quote": 118.10184}, {"ts": 1774098240000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 67174.8, "quote_volume": 6372.4902, "trades": 36, "taker_buy_volume": 59683.9, "taker_buy_quote": 5662.35288}, {"ts": 1774098300000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 632.2, "quote_volume": 59.99578, "trades": 2, "taker_buy_volume": 632.2, "taker_buy_quote": 59.99578}, {"ts": 1774098360000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 365.4, "quote_volume": 34.65363, "trades": 2, "taker_buy_volume": 137.1, "taker_buy_quote": 13.01079}, {"ts": 1774098420000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 629.2, "quote_volume": 59.67964, "trades": 6, "taker_buy_volume": 314.8, "taker_buy_quote": 29.87452}, {"ts": 1774098480000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 2253.0, "quote_volume": 213.75092, "trades": 16, "taker_buy_volume": 1665.2, "taker_buy_quote": 158.02748}, {"ts": 1774098540000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 113880.5, "quote_volume": 10811.71431, "trades": 178, "taker_buy_volume": 87595.0, "taker_buy_quote": 8314.59181}, {"ts": 1774098600000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 33163.2, "quote_volume": 3150.60005, "trades": 74, "taker_buy_volume": 13175.5, "taker_buy_quote": 1251.76855}, {"ts": 1774098660000, "open": 0.095, "high": 0.0953, "low": 0.0949, "close": 0.0953, "volume": 53005.5, "quote_volume": 5040.24185, "trades": 100, "taker_buy_volume": 39751.1, "taker_buy_quote": 3779.82407}, {"ts": 1774098720000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 4540.8, "quote_volume": 432.57236, "trades": 44, "taker_buy_volume": 2882.0, "taker_buy_quote": 274.6546}, {"ts": 1774098780000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 215506.1, "quote_volume": 20516.22283, "trades": 109, "taker_buy_volume": 12675.5, "taker_buy_quote": 1206.74971}, {"ts": 1774098840000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 19608.8, "quote_volume": 1866.74918, "trades": 30, "taker_buy_volume": 9812.6, "taker_buy_quote": 934.18423}, {"ts": 1774098900000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 8511.2, "quote_volume": 810.33316, "trades": 25, "taker_buy_volume": 835.1, "taker_buy_quote": 79.56844}, {"ts": 1774098960000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 14333.3, "quote_volume": 1365.74826, "trades": 28, "taker_buy_volume": 12181.0, "taker_buy_quote": 1160.8493}, {"ts": 1774099020000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 6732.6, "quote_volume": 641.4759, "trades": 50, "taker_buy_volume": 5323.8, "taker_buy_quote": 507.35814}, {"ts": 1774099080000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 61603.2, "quote_volume": 5864.52591, "trades": 76, "taker_buy_volume": 49428.8, "taker_buy_quote": 4705.64387}, {"ts": 1774099140000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 50345.9, "quote_volume": 4803.01251, "trades": 108, "taker_buy_volume": 49439.4, "taker_buy_quote": 4716.61607}, {"ts": 1774099200000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 38995.0, "quote_volume": 3724.0225, "trades": 42, "taker_buy_volume": 473.0, "taker_buy_quote": 45.1715}, {"ts": 1774099260000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099320000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 2416.5, "quote_volume": 230.53417, "trades": 24, "taker_buy_volume": 418.3, "taker_buy_quote": 39.92676}, {"ts": 1774099380000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 956.9, "quote_volume": 91.24044, "trades": 8, "taker_buy_volume": 478.7, "taker_buy_quote": 45.66798}, {"ts": 1774099440000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 65024.8, "quote_volume": 6203.37834, "trades": 61, "taker_buy_volume": 33417.4, "taker_buy_quote": 3188.03864}, {"ts": 1774099500000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 88156.9, "quote_volume": 8424.58434, "trades": 78, "taker_buy_volume": 76776.3, "taker_buy_quote": 7337.64909}, {"ts": 1774099560000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 222.3, "quote_volume": 21.25188, "trades": 2, "taker_buy_volume": 222.3, "taker_buy_quote": 21.25188}, {"ts": 1774099620000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 84330.4, "quote_volume": 8053.54597, "trades": 20, "taker_buy_volume": 9553.7, "taker_buy_quote": 912.37835}, {"ts": 1774099680000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 38451.1, "quote_volume": 3672.08005, "trades": 42, "taker_buy_volume": 6330.3, "taker_buy_quote": 604.54365}, {"ts": 1774099740000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 28407.7, "quote_volume": 2712.93535, "trades": 19, "taker_buy_volume": 13466.2, "taker_buy_quote": 1286.0221}, {"ts": 1774099800000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 88597.9, "quote_volume": 8460.67787, "trades": 62, "taker_buy_volume": 78247.4, "taker_buy_quote": 7472.6267}, {"ts": 1774099860000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 21181.7, "quote_volume": 2022.85235, "trades": 105, "taker_buy_volume": 15322.7, "taker_buy_quote": 1463.31785}, {"ts": 1774099920000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 24778.0, "quote_volume": 2366.14757, "trades": 161, "taker_buy_volume": 21810.3, "taker_buy_quote": 2082.88365}, {"ts": 1774099980000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 20995.4, "quote_volume": 2004.91538, "trades": 19, "taker_buy_volume": 20995.4, "taker_buy_quote": 2004.91538}, {"ts": 1774100040000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 4366.0, "quote_volume": 416.953, "trades": 3, "taker_buy_volume": 4366.0, "taker_buy_quote": 416.953}, {"ts": 1774100100000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100160000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 6656.0, "quote_volume": 635.0146, "trades": 9, "taker_buy_volume": 322.0, "taker_buy_quote": 30.751}, {"ts": 1774100220000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 9632.4, "quote_volume": 918.93096, "trades": 24, "taker_buy_volume": 7405.3, "taker_buy_quote": 706.46562}, {"ts": 1774100280000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 1677.2, "quote_volume": 159.94969, "trades": 3, "taker_buy_volume": 1125.3, "taker_buy_quote": 107.35362}, {"ts": 1774100340000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2459.8, "quote_volume": 234.41894, "trades": 27, "taker_buy_volume": 963.2, "taker_buy_quote": 91.79296}, {"ts": 1774100400000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100460000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100520000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 9864.9, "quote_volume": 940.12497, "trades": 14, "taker_buy_volume": 5560.4, "taker_buy_quote": 529.90612}, {"ts": 1774100580000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 9398.1, "quote_volume": 896.85621, "trades": 32, "taker_buy_volume": 9398.1, "taker_buy_quote": 896.85621}, {"ts": 1774100640000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100700000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100760000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100820000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 51288.8, "quote_volume": 4892.95152, "trades": 38, "taker_buy_volume": 4311.7, "taker_buy_quote": 411.33618}, {"ts": 1774100880000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 9385.9, "quote_volume": 895.42121, "trades": 14, "taker_buy_volume": 9385.9, "taker_buy_quote": 895.42121}, {"ts": 1774100940000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 135.1, "quote_volume": 12.90205, "trades": 3, "taker_buy_volume": 135.1, "taker_buy_quote": 12.90205}, {"ts": 1774101000000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 54350.3, "quote_volume": 5190.44345, "trades": 20, "taker_buy_volume": 54248.3, "taker_buy_quote": 5180.71265}, {"ts": 1774101060000, "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 345294.4, "quote_volume": 33035.6985, "trades": 250, "taker_buy_volume": 120733.2, "taker_buy_quote": 11561.44154}, {"ts": 1774101120000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 64250.4, "quote_volume": 6136.03323, "trades": 149, "taker_buy_volume": 41805.5, "taker_buy_quote": 3992.55426}, {"ts": 1774101180000, "open": 0.0955, "high": 0.0955, "low": 0.095, "close": 0.095, "volume": 57030.8, "quote_volume": 5430.3821, "trades": 89, "taker_buy_volume": 29903.8, "taker_buy_quote": 2845.94292}, {"ts": 1774101240000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 10250.9, "quote_volume": 974.92189, "trades": 32, "taker_buy_volume": 3380.4, "taker_buy_quote": 321.53734}, {"ts": 1774101300000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 6444.7, "quote_volume": 612.89097, "trades": 16, "taker_buy_volume": 2804.1, "taker_buy_quote": 266.66991}, {"ts": 1774101360000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 10571.7, "quote_volume": 1005.35195, "trades": 9, "taker_buy_volume": 7850.2, "taker_buy_quote": 746.55402}, {"ts": 1774101420000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 34583.8, "quote_volume": 3288.98853, "trades": 70, "taker_buy_volume": 21972.0, "taker_buy_quote": 2089.63897}, {"ts": 1774101480000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 20210.2, "quote_volume": 1922.08843, "trades": 33, "taker_buy_volume": 5258.2, "taker_buy_quote": 500.05482}, {"ts": 1774101540000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 4471.0, "quote_volume": 424.745, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101600000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 80514.4, "quote_volume": 7658.0221, "trades": 63, "taker_buy_volume": 75982.2, "taker_buy_quote": 7227.00988}, {"ts": 1774101660000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 84312.0, "quote_volume": 8027.79826, "trades": 81, "taker_buy_volume": 71949.5, "taker_buy_quote": 6849.6585}, {"ts": 1774101720000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 26428.4, "quote_volume": 2518.93681, "trades": 41, "taker_buy_volume": 9754.5, "taker_buy_quote": 929.92334}, {"ts": 1774101780000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 2182.2, "quote_volume": 207.92224, "trades": 11, "taker_buy_volume": 1124.6, "taker_buy_quote": 107.23872}, {"ts": 1774101840000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 734.6, "quote_volume": 70.001, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101900000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 58247.4, "quote_volume": 5550.97091, "trades": 54, "taker_buy_volume": 13447.5, "taker_buy_quote": 1281.54675}, {"ts": 1774101960000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 92.0, "quote_volume": 8.7584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102020000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 22333.0, "quote_volume": 2128.3349, "trades": 87, "taker_buy_volume": 2691.7, "taker_buy_quote": 256.51901}, {"ts": 1774102080000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 2603.4, "quote_volume": 248.06828, "trades": 14, "taker_buy_volume": 2246.0, "taker_buy_quote": 214.0438}, {"ts": 1774102140000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3700.0, "quote_volume": 352.61, "trades": 10, "taker_buy_volume": 3700.0, "taker_buy_quote": 352.61}, {"ts": 1774102200000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 61282.7, "quote_volume": 5846.36958, "trades": 25, "taker_buy_volume": 61282.7, "taker_buy_quote": 5846.36958}, {"ts": 1774102260000, "open": 0.0955, "high": 0.096, "low": 0.0955, "close": 0.096, "volume": 263335.1, "quote_volume": 25234.84444, "trades": 197, "taker_buy_volume": 188284.1, "taker_buy_quote": 18041.82824}, {"ts": 1774102320000, "open": 0.096, "high": 0.0963, "low": 0.0959, "close": 0.0962, "volume": 208696.8, "quote_volume": 20074.78941, "trades": 252, "taker_buy_volume": 95924.3, "taker_buy_quote": 9226.35222}, {"ts": 1774102380000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 118143.6, "quote_volume": 11355.84993, "trades": 417, "taker_buy_volume": 47907.9, "taker_buy_quote": 4604.83852}, {"ts": 1774102440000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 61655.6, "quote_volume": 5929.97984, "trades": 75, "taker_buy_volume": 40022.8, "taker_buy_quote": 3850.15652}, {"ts": 1774102500000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 40723.2, "quote_volume": 3918.29335, "trades": 140, "taker_buy_volume": 20663.6, "taker_buy_quote": 1988.57907}, {"ts": 1774102560000, "open": 0.0962, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 36231.8, "quote_volume": 3483.29611, "trades": 235, "taker_buy_volume": 34248.0, "taker_buy_quote": 3292.5638}, {"ts": 1774102620000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 58994.0, "quote_volume": 5661.08389, "trades": 71, "taker_buy_volume": 34586.8, "taker_buy_quote": 3319.49221}, {"ts": 1774102680000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 10153.6, "quote_volume": 975.65468, "trades": 42, "taker_buy_volume": 9708.0, "taker_buy_quote": 932.87708}, {"ts": 1774102740000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 82671.3, "quote_volume": 7946.75526, "trades": 45, "taker_buy_volume": 74116.5, "taker_buy_quote": 7124.67681}, {"ts": 1774102800000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 3046.4, "quote_volume": 292.54074, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102860000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 4198.9, "quote_volume": 403.14626, "trades": 25, "taker_buy_volume": 887.1, "taker_buy_quote": 85.21346}, {"ts": 1774102920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 4149.2, "quote_volume": 398.73812, "trades": 12, "taker_buy_volume": 4149.2, "taker_buy_quote": 398.73812}, {"ts": 1774102980000, "open": 0.096, "high": 0.0964, "low": 0.096, "close": 0.0962, "volume": 384604.8, "quote_volume": 37009.80063, "trades": 109, "taker_buy_volume": 359280.2, "taker_buy_quote": 34573.64043}, {"ts": 1774103040000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 53546.9, "quote_volume": 5151.34044, "trades": 49, "taker_buy_volume": 6429.9, "taker_buy_quote": 618.69139}, {"ts": 1774103100000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 73768.5, "quote_volume": 7089.30323, "trades": 49, "taker_buy_volume": 26955.0, "taker_buy_quote": 2590.53142}, {"ts": 1774103160000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 5326.2, "quote_volume": 511.81677, "trades": 8, "taker_buy_volume": 5015.7, "taker_buy_quote": 482.00877}, {"ts": 1774103220000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 8500.3, "quote_volume": 816.0288, "trades": 23, "taker_buy_volume": 6863.1, "taker_buy_quote": 658.8576}, {"ts": 1774103280000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 105.2, "quote_volume": 10.0992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103340000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103400000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 7897.3, "quote_volume": 758.95317, "trades": 17, "taker_buy_volume": 6819.3, "taker_buy_quote": 655.35737}, {"ts": 1774103460000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 52.0, "quote_volume": 4.9972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103520000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 5219.3, "quote_volume": 501.44557, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103580000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 71330.4, "quote_volume": 6840.6806, "trades": 67, "taker_buy_volume": 52626.9, "taker_buy_quote": 5047.02387}, {"ts": 1774103640000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 35239.3, "quote_volume": 3375.8827, "trades": 54, "taker_buy_volume": 21156.7, "taker_buy_quote": 2026.81186}, {"ts": 1774103700000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 44891.5, "quote_volume": 4300.92999, "trades": 102, "taker_buy_volume": 25475.9, "taker_buy_quote": 2441.22796}, {"ts": 1774103760000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 17614.3, "quote_volume": 1687.09432, "trades": 45, "taker_buy_volume": 10727.2, "taker_buy_quote": 1027.82674}, {"ts": 1774103820000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 64450.1, "quote_volume": 6175.03586, "trades": 45, "taker_buy_volume": 53362.5, "taker_buy_quote": 5113.10422}, {"ts": 1774103880000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 39507.2, "quote_volume": 3785.89104, "trades": 31, "taker_buy_volume": 33701.9, "taker_buy_quote": 3229.7433}, {"ts": 1774103940000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 106016.2, "quote_volume": 10176.37583, "trades": 73, "taker_buy_volume": 85808.8, "taker_buy_quote": 8236.98943}, {"ts": 1774104000000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 106754.0, "quote_volume": 10257.39347, "trades": 48, "taker_buy_volume": 40725.3, "taker_buy_quote": 3912.0354}, {"ts": 1774104060000, "open": 0.0962, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 612807.7, "quote_volume": 59085.89246, "trades": 187, "taker_buy_volume": 456732.4, "taker_buy_quote": 44043.19814}, {"ts": 1774104120000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 399.8, "quote_volume": 38.58846, "trades": 7, "taker_buy_volume": 399.8, "taker_buy_quote": 38.58846}, {"ts": 1774104180000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 24403.4, "quote_volume": 2355.34216, "trades": 68, "taker_buy_volume": 20424.6, "taker_buy_quote": 1971.38796}, {"ts": 1774104240000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 7738.4, "quote_volume": 746.73628, "trades": 20, "taker_buy_volume": 1414.2, "taker_buy_quote": 136.4703}, {"ts": 1774104300000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 1400.2, "quote_volume": 135.07257, "trades": 8, "taker_buy_volume": 932.9, "taker_buy_quote": 90.02485}, {"ts": 1774104360000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1577.2, "quote_volume": 152.1998, "trades": 3, "taker_buy_volume": 1577.2, "taker_buy_quote": 152.1998}, {"ts": 1774104420000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 32293.2, "quote_volume": 3108.69953, "trades": 130, "taker_buy_volume": 20440.2, "taker_buy_quote": 1967.36338}, {"ts": 1774104480000, "open": 0.0963, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 126958.3, "quote_volume": 12229.68789, "trades": 264, "taker_buy_volume": 102098.1, "taker_buy_quote": 9835.29163}, {"ts": 1774104540000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 46925.5, "quote_volume": 4514.2331, "trades": 81, "taker_buy_volume": 12397.3, "taker_buy_quote": 1192.62026}, {"ts": 1774104600000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 6009.5, "quote_volume": 577.6034, "trades": 15, "taker_buy_volume": 904.5, "taker_buy_quote": 87.0129}, {"ts": 1774104660000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 43308.1, "quote_volume": 4165.32417, "trades": 34, "taker_buy_volume": 42939.8, "taker_buy_quote": 4129.93054}, {"ts": 1774104720000, "open": 0.0962, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 93216.4, "quote_volume": 8965.74694, "trades": 111, "taker_buy_volume": 37205.5, "taker_buy_quote": 3580.10468}, {"ts": 1774104780000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 195780.1, "quote_volume": 18797.45546, "trades": 121, "taker_buy_volume": 42780.4, "taker_buy_quote": 4108.90166}, {"ts": 1774104840000, "open": 0.0961, "high": 0.0967, "low": 0.0961, "close": 0.0967, "volume": 365046.8, "quote_volume": 35221.19559, "trades": 270, "taker_buy_volume": 185356.2, "taker_buy_quote": 17875.70057}, {"ts": 1774104900000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 308444.0, "quote_volume": 29812.12028, "trades": 231, "taker_buy_volume": 170891.0, "taker_buy_quote": 16518.39966}, {"ts": 1774104960000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 522235.9, "quote_volume": 50330.00769, "trades": 124, "taker_buy_volume": 359956.9, "taker_buy_quote": 34682.73959}, {"ts": 1774105020000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 407264.2, "quote_volume": 39274.24193, "trades": 80, "taker_buy_volume": 65651.4, "taker_buy_quote": 6324.07069}, {"ts": 1774105080000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 241177.3, "quote_volume": 23225.45464, "trades": 126, "taker_buy_volume": 221083.2, "taker_buy_quote": 21290.39281}, {"ts": 1774105140000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 242824.9, "quote_volume": 23368.49554, "trades": 213, "taker_buy_volume": 62494.8, "taker_buy_quote": 6018.24924}, {"ts": 1774105200000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 28753.2, "quote_volume": 2763.26729, "trades": 44, "taker_buy_volume": 22577.3, "taker_buy_quote": 2169.7633}, {"ts": 1774105260000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 359146.4, "quote_volume": 34554.68134, "trades": 130, "taker_buy_volume": 337276.2, "taker_buy_quote": 32449.48365}, {"ts": 1774105320000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 33208.2, "quote_volume": 3196.02707, "trades": 116, "taker_buy_volume": 13982.3, "taker_buy_quote": 1346.49549}, {"ts": 1774105380000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 377770.0, "quote_volume": 36344.01188, "trades": 143, "taker_buy_volume": 339728.6, "taker_buy_quote": 32683.5257}, {"ts": 1774105440000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 416217.1, "quote_volume": 40079.05515, "trades": 119, "taker_buy_volume": 321959.2, "taker_buy_quote": 31005.37957}, {"ts": 1774105500000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 39526.1, "quote_volume": 3802.45554, "trades": 86, "taker_buy_volume": 23992.6, "taker_buy_quote": 2308.13284}, {"ts": 1774105560000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 13186.1, "quote_volume": 1267.22905, "trades": 41, "taker_buy_volume": 7975.1, "taker_buy_quote": 766.61958}, {"ts": 1774105620000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 24851.5, "quote_volume": 2388.24059, "trades": 33, "taker_buy_volume": 12079.3, "taker_buy_quote": 1160.83217}, {"ts": 1774105680000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 9298.1, "quote_volume": 892.6176, "trades": 24, "taker_buy_volume": 8279.5, "taker_buy_quote": 794.832}, {"ts": 1774105740000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 62667.9, "quote_volume": 6021.96444, "trades": 143, "taker_buy_volume": 34165.5, "taker_buy_quote": 3283.30455}, {"ts": 1774105800000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105860000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 338.4, "quote_volume": 32.4864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105920000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 187496.3, "quote_volume": 18018.39443, "trades": 20, "taker_buy_volume": 187496.3, "taker_buy_quote": 18018.39443}, {"ts": 1774105980000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 114680.2, "quote_volume": 11009.48317, "trades": 99, "taker_buy_volume": 74743.1, "taker_buy_quote": 7175.52157}, {"ts": 1774106040000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 240199.0, "quote_volume": 23087.99051, "trades": 63, "taker_buy_volume": 161410.2, "taker_buy_quote": 15516.38683}, {"ts": 1774106100000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 113089.9, "quote_volume": 10873.93255, "trades": 40, "taker_buy_volume": 88001.3, "taker_buy_quote": 8462.91809}, {"ts": 1774106160000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 413752.9, "quote_volume": 39721.99495, "trades": 150, "taker_buy_volume": 349679.5, "taker_buy_quote": 33570.95776}, {"ts": 1774106220000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 322153.7, "quote_volume": 30926.3186, "trades": 55, "taker_buy_volume": 305893.0, "taker_buy_quote": 29365.728}, {"ts": 1774106280000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 505525.7, "quote_volume": 48481.30049, "trades": 178, "taker_buy_volume": 319763.2, "taker_buy_quote": 30666.68838}, {"ts": 1774106340000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 124493.9, "quote_volume": 11921.3422, "trades": 60, "taker_buy_volume": 10126.8, "taker_buy_quote": 969.56352}, {"ts": 1774106400000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 255072.8, "quote_volume": 24441.13404, "trades": 85, "taker_buy_volume": 245062.9, "taker_buy_quote": 23480.22191}, {"ts": 1774106460000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 85659.8, "quote_volume": 8223.32971, "trades": 57, "taker_buy_volume": 58782.8, "taker_buy_quote": 5643.1488}, {"ts": 1774106520000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 90809.8, "quote_volume": 8708.01262, "trades": 70, "taker_buy_volume": 27782.6, "taker_buy_quote": 2664.36672}, {"ts": 1774106580000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 128254.0, "quote_volume": 12299.51859, "trades": 26, "taker_buy_volume": 127853.9, "taker_buy_quote": 12261.18901}, {"ts": 1774106640000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.096, "volume": 283651.3, "quote_volume": 27206.4299, "trades": 86, "taker_buy_volume": 215729.3, "taker_buy_quote": 20690.5345}, {"ts": 1774106700000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 18288.6, "quote_volume": 1755.67665, "trades": 35, "taker_buy_volume": 17999.1, "taker_buy_quote": 1727.9136}, {"ts": 1774106760000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 30657.5, "quote_volume": 2942.95555, "trades": 80, "taker_buy_volume": 16648.0, "taker_buy_quote": 1598.262}, {"ts": 1774106820000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 32063.3, "quote_volume": 3078.0768, "trades": 56, "taker_buy_volume": 28844.0, "taker_buy_quote": 2769.024}, {"ts": 1774106880000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 9348.0, "quote_volume": 897.38959, "trades": 28, "taker_buy_volume": 9163.9, "taker_buy_quote": 879.7344}, {"ts": 1774106940000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 10356.3, "quote_volume": 994.2048, "trades": 26, "taker_buy_volume": 2380.6, "taker_buy_quote": 228.5376}, {"ts": 1774107000000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 27445.6, "quote_volume": 2634.35973, "trades": 37, "taker_buy_volume": 23266.9, "taker_buy_quote": 2233.6224}, {"ts": 1774107060000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 344168.1, "quote_volume": 33010.83566, "trades": 148, "taker_buy_volume": 139791.9, "taker_buy_quote": 13412.26058}, {"ts": 1774107120000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 7116.0, "quote_volume": 681.0579, "trades": 12, "taker_buy_volume": 567.0, "taker_buy_quote": 54.3186}, {"ts": 1774107180000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 81533.2, "quote_volume": 7812.13276, "trades": 66, "taker_buy_volume": 27960.3, "taker_buy_quote": 2679.84894}, {"ts": 1774107240000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 226299.0, "quote_volume": 21682.29369, "trades": 52, "taker_buy_volume": 216605.4, "taker_buy_quote": 20752.89467}, {"ts": 1774107300000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 91965.4, "quote_volume": 8810.28007, "trades": 113, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107360000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 28266.8, "quote_volume": 2707.93586, "trades": 35, "taker_buy_volume": 5618.3, "taker_buy_quote": 538.23314}, {"ts": 1774107420000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 60972.5, "quote_volume": 5834.76586, "trades": 45, "taker_buy_volume": 7247.1, "taker_buy_quote": 693.54747}, {"ts": 1774107480000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 1822.3, "quote_volume": 174.31635, "trades": 18, "taker_buy_volume": 1044.7, "taker_buy_quote": 99.97779}, {"ts": 1774107540000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 2063.8, "quote_volume": 197.44181, "trades": 11, "taker_buy_volume": 1425.3, "taker_buy_quote": 136.40121}, {"ts": 1774107600000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 317297.1, "quote_volume": 30365.33247, "trades": 85, "taker_buy_volume": 317297.1, "taker_buy_quote": 30365.33247}, {"ts": 1774107660000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 63677.4, "quote_volume": 6100.2969, "trades": 55, "taker_buy_volume": 63677.4, "taker_buy_quote": 6100.2969}, {"ts": 1774107720000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 80050.6, "quote_volume": 7666.73174, "trades": 74, "taker_buy_volume": 26963.0, "taker_buy_quote": 2581.66135}, {"ts": 1774107780000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 17285.9, "quote_volume": 1655.98922, "trades": 38, "taker_buy_volume": 6371.9, "taker_buy_quote": 610.42802}, {"ts": 1774107840000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 109807.5, "quote_volume": 10539.65589, "trades": 85, "taker_buy_volume": 85049.8, "taker_buy_quote": 8162.91669}, {"ts": 1774107900000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 46369.7, "quote_volume": 4458.44211, "trades": 76, "taker_buy_volume": 36641.6, "taker_buy_quote": 3522.65064}, {"ts": 1774107960000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 2108.3, "quote_volume": 202.70312, "trades": 20, "taker_buy_volume": 954.9, "taker_buy_quote": 91.86138}, {"ts": 1774108020000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 6352.7, "quote_volume": 610.82626, "trades": 19, "taker_buy_volume": 3317.9, "taker_buy_quote": 319.18198}, {"ts": 1774108080000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 8546.8, "quote_volume": 822.23614, "trades": 16, "taker_buy_volume": 8302.4, "taker_buy_quote": 798.7493}, {"ts": 1774108140000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 98.1, "quote_volume": 9.44703, "trades": 1, "taker_buy_volume": 98.1, "taker_buy_quote": 9.44703}, {"ts": 1774108200000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 13105.1, "quote_volume": 1262.76165, "trades": 39, "taker_buy_volume": 12324.1, "taker_buy_quote": 1187.61105}, {"ts": 1774108260000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 3205.9, "quote_volume": 309.04876, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108320000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 7551.2, "quote_volume": 728.27011, "trades": 14, "taker_buy_volume": 3344.3, "taker_buy_quote": 322.72495}, {"ts": 1774108380000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 147235.6, "quote_volume": 14216.23219, "trades": 74, "taker_buy_volume": 13403.6, "taker_buy_quote": 1294.57928}, {"ts": 1774108440000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 2074.7, "quote_volume": 200.36838, "trades": 4, "taker_buy_volume": 1598.3, "taker_buy_quote": 154.39578}, {"ts": 1774108500000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 85295.2, "quote_volume": 8232.4001, "trades": 41, "taker_buy_volume": 33724.4, "taker_buy_quote": 3255.8179}, {"ts": 1774108560000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 1273.2, "quote_volume": 122.89364, "trades": 10, "taker_buy_volume": 298.4, "taker_buy_quote": 28.82544}, {"ts": 1774108620000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 238.3, "quote_volume": 22.99595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108680000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 27584.2, "quote_volume": 2661.8753, "trades": 25, "taker_buy_volume": 6838.3, "taker_buy_quote": 659.89595}, {"ts": 1774108740000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 43585.9, "quote_volume": 4211.2953, "trades": 56, "taker_buy_volume": 42553.4, "taker_buy_quote": 4111.5558}, {"ts": 1774108800000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 64653.4, "quote_volume": 6245.50716, "trades": 79, "taker_buy_volume": 44696.0, "taker_buy_quote": 4317.6336}, {"ts": 1774108860000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0967, "volume": 96715.9, "quote_volume": 9358.37166, "trades": 110, "taker_buy_volume": 44190.6, "taker_buy_quote": 4274.42644}, {"ts": 1774108920000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 35391.7, "quote_volume": 3423.35466, "trades": 40, "taker_buy_volume": 29688.2, "taker_buy_quote": 2871.82621}, {"ts": 1774108980000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 47283.4, "quote_volume": 4578.81033, "trades": 92, "taker_buy_volume": 41795.3, "taker_buy_quote": 4047.21983}, {"ts": 1774109040000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 165417.7, "quote_volume": 15999.92707, "trades": 140, "taker_buy_volume": 2186.9, "taker_buy_quote": 211.47855}, {"ts": 1774109100000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 21656.1, "quote_volume": 2091.76642, "trades": 26, "taker_buy_volume": 19527.7, "taker_buy_quote": 1886.37582}, {"ts": 1774109160000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 17244.5, "quote_volume": 1668.75374, "trades": 35, "taker_buy_volume": 17035.0, "taker_buy_quote": 1648.47414}, {"ts": 1774109220000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 12130.8, "quote_volume": 1174.26144, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109280000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 6847.1, "quote_volume": 662.7857, "trades": 8, "taker_buy_volume": 6711.3, "taker_buy_quote": 649.65384}, {"ts": 1774109340000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 17361.2, "quote_volume": 1678.94804, "trades": 28, "taker_buy_volume": 12267.5, "taker_buy_quote": 1186.38725}, {"ts": 1774109400000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 29512.9, "quote_volume": 2855.81522, "trades": 38, "taker_buy_volume": 29512.9, "taker_buy_quote": 2855.81522}, {"ts": 1774109460000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 16140.8, "quote_volume": 1563.87431, "trades": 12, "taker_buy_volume": 16140.8, "taker_buy_quote": 1563.87431}, {"ts": 1774109520000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 35082.8, "quote_volume": 3399.26345, "trades": 42, "taker_buy_volume": 16246.0, "taker_buy_quote": 1574.2374}, {"ts": 1774109580000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 102164.1, "quote_volume": 9887.60384, "trades": 111, "taker_buy_volume": 40047.1, "taker_buy_quote": 3875.13131}, {"ts": 1774109640000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 49903.9, "quote_volume": 4831.12637, "trades": 127, "taker_buy_volume": 36818.7, "taker_buy_quote": 3564.47901}, {"ts": 1774109700000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 901.2, "quote_volume": 87.23616, "trades": 7, "taker_buy_volume": 901.2, "taker_buy_quote": 87.23616}, {"ts": 1774109760000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 15913.4, "quote_volume": 1540.42473, "trades": 9, "taker_buy_volume": 5531.4, "taker_buy_quote": 535.44713}, {"ts": 1774109820000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 90454.7, "quote_volume": 8755.97479, "trades": 130, "taker_buy_volume": 42002.7, "taker_buy_quote": 4067.77383}, {"ts": 1774109880000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 7645.0, "quote_volume": 739.2659, "trades": 24, "taker_buy_volume": 7153.4, "taker_buy_quote": 691.73894}, {"ts": 1774109940000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 44686.5, "quote_volume": 4319.85249, "trades": 45, "taker_buy_volume": 27064.3, "taker_buy_quote": 2615.89873}, {"ts": 1774110000000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 409.1, "quote_volume": 39.51906, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110060000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2580.7, "quote_volume": 249.29562, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110120000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 172.0, "quote_volume": 16.6152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110180000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 463.7, "quote_volume": 44.8038, "trades": 6, "taker_buy_volume": 103.8, "taker_buy_quote": 10.03746}, {"ts": 1774110240000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 616.0, "quote_volume": 59.5056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110300000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 49306.9, "quote_volume": 4770.24734, "trades": 62, "taker_buy_volume": 34523.8, "taker_buy_quote": 3340.72985}, {"ts": 1774110360000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 23779.0, "quote_volume": 2304.19128, "trades": 32, "taker_buy_volume": 6066.9, "taker_buy_quote": 587.88879}, {"ts": 1774110420000, "open": 0.097, "high": 0.0974, "low": 0.0969, "close": 0.0971, "volume": 150654.2, "quote_volume": 14652.96023, "trades": 169, "taker_buy_volume": 80790.7, "taker_buy_quote": 7857.66461}, {"ts": 1774110480000, "open": 0.0972, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 199115.6, "quote_volume": 19346.72949, "trades": 165, "taker_buy_volume": 14229.2, "taker_buy_quote": 1382.26044}, {"ts": 1774110540000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 26766.3, "quote_volume": 2597.94024, "trades": 64, "taker_buy_volume": 9572.2, "taker_buy_quote": 929.46062}, {"ts": 1774110600000, "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 48665.1, "quote_volume": 4727.59474, "trades": 69, "taker_buy_volume": 13481.0, "taker_buy_quote": 1309.82812}, {"ts": 1774110660000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 70402.9, "quote_volume": 6843.16188, "trades": 28, "taker_buy_volume": 65478.9, "taker_buy_quote": 6364.54908}, {"ts": 1774110720000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 177.2, "quote_volume": 17.22384, "trades": 4, "taker_buy_volume": 177.2, "taker_buy_quote": 17.22384}, {"ts": 1774110780000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 56723.7, "quote_volume": 5506.8, "trades": 127, "taker_buy_volume": 20619.4, "taker_buy_quote": 2002.28111}, {"ts": 1774110840000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 78632.5, "quote_volume": 7627.39291, "trades": 84, "taker_buy_volume": 14739.7, "taker_buy_quote": 1429.79131}, {"ts": 1774110900000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 27090.8, "quote_volume": 2626.98761, "trades": 64, "taker_buy_volume": 8448.4, "taker_buy_quote": 819.4948}, {"ts": 1774110960000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 22792.0, "quote_volume": 2208.5448, "trades": 72, "taker_buy_volume": 8180.8, "taker_buy_quote": 792.71952}, {"ts": 1774111020000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 11195.7, "quote_volume": 1085.97655, "trades": 33, "taker_buy_volume": 11132.2, "taker_buy_quote": 1079.8234}, {"ts": 1774111080000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 76267.3, "quote_volume": 7390.38285, "trades": 124, "taker_buy_volume": 23820.0, "taker_buy_quote": 2308.23948}, {"ts": 1774111140000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 13747.4, "quote_volume": 1332.12306, "trades": 20, "taker_buy_volume": 5525.7, "taker_buy_quote": 535.44033}, {"ts": 1774111200000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 24634.4, "quote_volume": 2384.60992, "trades": 30, "taker_buy_volume": 6549.0, "taker_buy_quote": 633.9432}, {"ts": 1774111260000, "open": 0.0968, "high": 0.0968, "low": 0.096, "close": 0.0961, "volume": 1205390.2, "quote_volume": 116046.27148, "trades": 576, "taker_buy_volume": 582135.7, "taker_buy_quote": 56014.078}, {"ts": 1774111320000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 25458.5, "quote_volume": 2449.12281, "trades": 35, "taker_buy_volume": 6934.8, "taker_buy_quote": 667.15372}, {"ts": 1774111380000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 21868.3, "quote_volume": 2102.80441, "trades": 42, "taker_buy_volume": 11239.3, "taker_buy_quote": 1081.05872}, {"ts": 1774111440000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 15413.0, "quote_volume": 1485.49664, "trades": 69, "taker_buy_volume": 12149.3, "taker_buy_quote": 1170.88913}, {"ts": 1774111500000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 34848.6, "quote_volume": 3355.92018, "trades": 51, "taker_buy_volume": 17782.2, "taker_buy_quote": 1712.42586}, {"ts": 1774111560000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 83676.0, "quote_volume": 8066.3664, "trades": 152, "taker_buy_volume": 58676.9, "taker_buy_quote": 5656.45316}, {"ts": 1774111620000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 137527.0, "quote_volume": 13275.62293, "trades": 53, "taker_buy_volume": 113043.8, "taker_buy_quote": 10911.26548}, {"ts": 1774111680000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 46528.8, "quote_volume": 4494.68208, "trades": 50, "taker_buy_volume": 20461.1, "taker_buy_quote": 1976.54226}, {"ts": 1774111740000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 133728.9, "quote_volume": 12904.75415, "trades": 43, "taker_buy_volume": 60805.5, "taker_buy_quote": 5867.73075}, {"ts": 1774111800000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 80131.4, "quote_volume": 7724.66696, "trades": 44, "taker_buy_volume": 28806.7, "taker_buy_quote": 2776.96588}, {"ts": 1774111860000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 43612.8, "quote_volume": 4199.8051, "trades": 45, "taker_buy_volume": 28268.0, "taker_buy_quote": 2722.2084}, {"ts": 1774111920000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 14622.8, "quote_volume": 1408.19732, "trades": 15, "taker_buy_volume": 1402.5, "taker_buy_quote": 135.08243}, {"ts": 1774111980000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 30331.5, "quote_volume": 2923.9566, "trades": 58, "taker_buy_volume": 23589.5, "taker_buy_quote": 2274.0278}, {"ts": 1774112040000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 28155.4, "quote_volume": 2714.14819, "trades": 48, "taker_buy_volume": 10350.2, "taker_buy_quote": 997.75928}, {"ts": 1774112100000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 24288.9, "quote_volume": 2341.85796, "trades": 26, "taker_buy_volume": 18428.0, "taker_buy_quote": 1776.89837}, {"ts": 1774112160000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 90848.2, "quote_volume": 8742.43271, "trades": 96, "taker_buy_volume": 19218.2, "taker_buy_quote": 1848.867}, {"ts": 1774112220000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 22279.1, "quote_volume": 2147.28097, "trades": 187, "taker_buy_volume": 20162.0, "taker_buy_quote": 1943.40424}, {"ts": 1774112280000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 12077.0, "quote_volume": 1164.53295, "trades": 36, "taker_buy_volume": 3101.5, "taker_buy_quote": 299.29475}, {"ts": 1774112340000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 113030.7, "quote_volume": 10917.64142, "trades": 98, "taker_buy_volume": 78598.7, "taker_buy_quote": 7592.38173}, {"ts": 1774112400000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 25140.2, "quote_volume": 2428.497, "trades": 191, "taker_buy_volume": 24609.1, "taker_buy_quote": 2377.24585}, {"ts": 1774112460000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 17494.3, "quote_volume": 1689.94278, "trades": 15, "taker_buy_volume": 11459.4, "taker_buy_quote": 1106.97804}, {"ts": 1774112520000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 679.8, "quote_volume": 65.66868, "trades": 11, "taker_buy_volume": 611.2, "taker_buy_quote": 59.04192}, {"ts": 1774112580000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 21730.2, "quote_volume": 2098.99288, "trades": 22, "taker_buy_volume": 11090.6, "taker_buy_quote": 1071.35196}, {"ts": 1774112640000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 5146.8, "quote_volume": 496.7408, "trades": 12, "taker_buy_volume": 746.0, "taker_buy_quote": 72.0636}, {"ts": 1774112700000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 21098.2, "quote_volume": 2036.05843, "trades": 14, "taker_buy_volume": 18529.1, "taker_buy_quote": 1788.14028}, {"ts": 1774112760000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 55513.7, "quote_volume": 5360.49532, "trades": 146, "taker_buy_volume": 42371.9, "taker_buy_quote": 4091.02382}, {"ts": 1774112820000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 105623.4, "quote_volume": 10202.67535, "trades": 129, "taker_buy_volume": 35215.2, "taker_buy_quote": 3403.57535}, {"ts": 1774112880000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 39109.9, "quote_volume": 3774.44949, "trades": 116, "taker_buy_volume": 8307.1, "taker_buy_quote": 801.97929}, {"ts": 1774112940000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 41377.7, "quote_volume": 3988.36868, "trades": 63, "taker_buy_volume": 24459.3, "taker_buy_quote": 2357.67837}, {"ts": 1774113000000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 24042.3, "quote_volume": 2317.78262, "trades": 17, "taker_buy_volume": 12613.8, "taker_buy_quote": 1216.07522}, {"ts": 1774113060000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 3933.1, "quote_volume": 378.77765, "trades": 15, "taker_buy_volume": 201.2, "taker_buy_quote": 19.39568}, {"ts": 1774113120000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 41333.1, "quote_volume": 3980.37013, "trades": 55, "taker_buy_volume": 18938.9, "taker_buy_quote": 1823.81607}, {"ts": 1774113180000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 95.5, "quote_volume": 9.1871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113240000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 2425.4, "quote_volume": 233.32348, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113300000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 47632.9, "quote_volume": 4580.85324, "trades": 73, "taker_buy_volume": 28046.3, "taker_buy_quote": 2697.92773}, {"ts": 1774113360000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 18781.6, "quote_volume": 1808.65015, "trades": 31, "taker_buy_volume": 8834.3, "taker_buy_quote": 850.72516}, {"ts": 1774113420000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 7615.4, "quote_volume": 732.60148, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113480000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 50696.9, "quote_volume": 4869.55949, "trades": 56, "taker_buy_volume": 35626.0, "taker_buy_quote": 3421.95742}, {"ts": 1774113540000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 6912.6, "quote_volume": 663.6096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113600000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 40627.4, "quote_volume": 3900.4487, "trades": 34, "taker_buy_volume": 19425.0, "taker_buy_quote": 1865.0183}, {"ts": 1774113660000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 25524.0, "quote_volume": 2454.71299, "trades": 80, "taker_buy_volume": 25444.0, "taker_buy_quote": 2447.00899}, {"ts": 1774113720000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 9708.4, "quote_volume": 934.91892, "trades": 14, "taker_buy_volume": 4140.3, "taker_buy_quote": 398.71089}, {"ts": 1774113780000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 31525.6, "quote_volume": 3035.92566, "trades": 13, "taker_buy_volume": 14004.6, "taker_buy_quote": 1348.65336}, {"ts": 1774113840000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 30791.9, "quote_volume": 2965.28142, "trades": 56, "taker_buy_volume": 5522.4, "taker_buy_quote": 531.82857}, {"ts": 1774113900000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 13349.7, "quote_volume": 1285.56574, "trades": 167, "taker_buy_volume": 13246.0, "taker_buy_quote": 1275.5898}, {"ts": 1774113960000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 27443.8, "quote_volume": 2642.48718, "trades": 47, "taker_buy_volume": 16878.6, "taker_buy_quote": 1625.15349}, {"ts": 1774114020000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 9519.4, "quote_volume": 916.69764, "trades": 82, "taker_buy_volume": 9313.6, "taker_buy_quote": 896.89968}, {"ts": 1774114080000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 30097.8, "quote_volume": 2898.43805, "trades": 62, "taker_buy_volume": 21392.8, "taker_buy_quote": 2060.14655}, {"ts": 1774114140000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 30552.5, "quote_volume": 2942.24355, "trades": 46, "taker_buy_volume": 6972.6, "taker_buy_quote": 671.49918}, {"ts": 1774114200000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 15336.5, "quote_volume": 1478.21279, "trades": 21, "taker_buy_volume": 13078.4, "taker_buy_quote": 1260.75776}, {"ts": 1774114260000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 821.3, "quote_volume": 79.21803, "trades": 7, "taker_buy_volume": 447.1, "taker_buy_quote": 43.14515}, {"ts": 1774114320000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 11622.1, "quote_volume": 1120.69251, "trades": 24, "taker_buy_volume": 3220.7, "taker_buy_quote": 310.79755}, {"ts": 1774114380000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 567.4, "quote_volume": 54.7541, "trades": 6, "taker_buy_volume": 567.4, "taker_buy_quote": 54.7541}, {"ts": 1774114440000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 389.9, "quote_volume": 37.65401, "trades": 4, "taker_buy_volume": 286.6, "taker_buy_quote": 27.68556}, {"ts": 1774114500000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 799.9, "quote_volume": 77.22547, "trades": 11, "taker_buy_volume": 351.2, "taker_buy_quote": 33.92592}, {"ts": 1774114560000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 50707.2, "quote_volume": 4898.26532, "trades": 78, "taker_buy_volume": 21956.0, "taker_buy_quote": 2120.9496}, {"ts": 1774114620000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 16777.0, "quote_volume": 1619.32347, "trades": 84, "taker_buy_volume": 7992.4, "taker_buy_quote": 771.60957}, {"ts": 1774114680000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 48301.7, "quote_volume": 4665.92268, "trades": 69, "taker_buy_volume": 17299.1, "taker_buy_quote": 1671.09306}, {"ts": 1774114740000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 19923.2, "quote_volume": 1924.98951, "trades": 57, "taker_buy_volume": 10316.0, "taker_buy_quote": 996.93399}, {"ts": 1774114800000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 21816.6, "quote_volume": 2109.66522, "trades": 109, "taker_buy_volume": 17897.6, "taker_buy_quote": 1730.69792}, {"ts": 1774114860000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 14196.0, "quote_volume": 1372.75247, "trades": 10, "taker_buy_volume": 3362.8, "taker_buy_quote": 325.18999}, {"ts": 1774114920000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 26368.3, "quote_volume": 2549.82251, "trades": 23, "taker_buy_volume": 9260.7, "taker_buy_quote": 895.51759}, {"ts": 1774114980000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 16407.3, "quote_volume": 1587.59813, "trades": 26, "taker_buy_volume": 10122.2, "taker_buy_quote": 979.82896}, {"ts": 1774115040000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 42244.0, "quote_volume": 4080.79347, "trades": 39, "taker_buy_volume": 15219.7, "taker_buy_quote": 1470.24609}, {"ts": 1774115100000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 12250.5, "quote_volume": 1183.48655, "trades": 19, "taker_buy_volume": 1309.9, "taker_buy_quote": 126.62459}, {"ts": 1774115160000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 5641.6, "quote_volume": 544.89141, "trades": 19, "taker_buy_volume": 1673.5, "taker_buy_quote": 161.70014}, {"ts": 1774115220000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 2910.3, "quote_volume": 281.00913, "trades": 12, "taker_buy_volume": 1651.8, "taker_buy_quote": 159.56388}, {"ts": 1774115280000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 3489.8, "quote_volume": 336.92076, "trades": 15, "taker_buy_volume": 1550.6, "taker_buy_quote": 149.78796}, {"ts": 1774115340000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 7021.0, "quote_volume": 678.11391, "trades": 22, "taker_buy_volume": 5027.1, "taker_buy_quote": 485.61786}, {"ts": 1774115400000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 2172.5, "quote_volume": 209.98425, "trades": 10, "taker_buy_volume": 1207.5, "taker_buy_quote": 116.76525}, {"ts": 1774115460000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 55955.2, "quote_volume": 5400.21754, "trades": 38, "taker_buy_volume": 44352.2, "taker_buy_quote": 4279.9873}, {"ts": 1774115520000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 19995.7, "quote_volume": 1927.58548, "trades": 25, "taker_buy_volume": 5977.3, "taker_buy_quote": 576.21172}, {"ts": 1774115580000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 48058.0, "quote_volume": 4632.7912, "trades": 201, "taker_buy_volume": 45787.7, "taker_buy_quote": 4413.93428}, {"ts": 1774115640000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 9513.3, "quote_volume": 918.03345, "trades": 47, "taker_buy_volume": 2776.0, "taker_buy_quote": 267.884}, {"ts": 1774115700000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 24508.3, "quote_volume": 2364.93878, "trades": 161, "taker_buy_volume": 11993.7, "taker_buy_quote": 1157.39205}, {"ts": 1774115760000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 24406.8, "quote_volume": 2352.82306, "trades": 17, "taker_buy_volume": 18655.9, "taker_buy_quote": 1798.4363}, {"ts": 1774115820000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 3081.5, "quote_volume": 297.21678, "trades": 13, "taker_buy_volume": 1601.8, "taker_buy_quote": 154.5737}, {"ts": 1774115880000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 10675.0, "quote_volume": 1028.57358, "trades": 64, "taker_buy_volume": 3798.5, "taker_buy_quote": 365.803}, {"ts": 1774115940000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 5814.6, "quote_volume": 559.8287, "trades": 14, "taker_buy_volume": 4641.8, "taker_buy_quote": 447.00534}, {"ts": 1774116000000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 11167.9, "quote_volume": 1074.3656, "trades": 45, "taker_buy_volume": 4688.9, "taker_buy_quote": 451.0858}, {"ts": 1774116060000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116120000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 13194.4, "quote_volume": 1269.30128, "trades": 61, "taker_buy_volume": 8196.2, "taker_buy_quote": 788.47444}, {"ts": 1774116180000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 9397.1, "quote_volume": 904.00102, "trades": 119, "taker_buy_volume": 9397.1, "taker_buy_quote": 904.00102}, {"ts": 1774116240000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 9002.2, "quote_volume": 866.01164, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116300000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 714.6, "quote_volume": 68.75023, "trades": 10, "taker_buy_volume": 57.1, "taker_buy_quote": 5.49873}, {"ts": 1774116360000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 172.0, "quote_volume": 16.53479, "trades": 2, "taker_buy_volume": 55.9, "taker_buy_quote": 5.37758}, {"ts": 1774116420000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 718.7, "quote_volume": 69.10023, "trades": 13, "taker_buy_volume": 331.6, "taker_buy_quote": 31.89992}, {"ts": 1774116480000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 42076.5, "quote_volume": 4048.50049, "trades": 51, "taker_buy_volume": 22461.0, "taker_buy_quote": 2161.50316}, {"ts": 1774116540000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 697.7, "quote_volume": 67.16147, "trades": 15, "taker_buy_volume": 427.3, "taker_buy_quote": 41.14899}, {"ts": 1774116600000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 302.8, "quote_volume": 29.14007, "trades": 5, "taker_buy_volume": 107.1, "taker_buy_quote": 10.31373}, {"ts": 1774116660000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 5675.2, "quote_volume": 545.94894, "trades": 11, "taker_buy_volume": 106.4, "taker_buy_quote": 10.24101}, {"ts": 1774116720000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 16051.2, "quote_volume": 1544.15008, "trades": 112, "taker_buy_volume": 15299.0, "taker_buy_quote": 1471.78844}, {"ts": 1774116780000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 6779.5, "quote_volume": 652.1879, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116840000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 4710.3, "quote_volume": 453.12557, "trades": 12, "taker_buy_volume": 638.6, "taker_buy_quote": 61.43332}, {"ts": 1774116900000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 17868.6, "quote_volume": 1718.42674, "trades": 29, "taker_buy_volume": 5342.1, "taker_buy_quote": 514.04752}, {"ts": 1774116960000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 23915.7, "quote_volume": 2300.62237, "trades": 32, "taker_buy_volume": 12337.6, "taker_buy_quote": 1186.88335}, {"ts": 1774117020000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 801.2, "quote_volume": 77.11857, "trades": 14, "taker_buy_volume": 431.3, "taker_buy_quote": 41.53419}, {"ts": 1774117080000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 10588.0, "quote_volume": 1018.51801, "trades": 30, "taker_buy_volume": 538.7, "taker_buy_quote": 51.82294}, {"ts": 1774117140000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 6024.6, "quote_volume": 579.55559, "trades": 16, "taker_buy_volume": 5859.6, "taker_buy_quote": 563.69352}, {"ts": 1774117200000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 1072.9, "quote_volume": 103.19657, "trades": 13, "taker_buy_volume": 226.5, "taker_buy_quote": 21.7893}, {"ts": 1774117260000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 516.9, "quote_volume": 49.73672, "trades": 8, "taker_buy_volume": 461.9, "taker_buy_quote": 44.44572}, {"ts": 1774117320000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 66905.8, "quote_volume": 6436.38516, "trades": 50, "taker_buy_volume": 46847.2, "taker_buy_quote": 4506.74784}, {"ts": 1774117380000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 5257.8, "quote_volume": 506.34446, "trades": 24, "taker_buy_volume": 4951.5, "taker_buy_quote": 476.85394}, {"ts": 1774117440000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 12875.0, "quote_volume": 1241.16814, "trades": 27, "taker_buy_volume": 1070.7, "taker_buy_quote": 103.23362}, {"ts": 1774117500000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 367.8, "quote_volume": 35.41914, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117560000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 14952.7, "quote_volume": 1439.94501, "trades": 15, "taker_buy_volume": 14823.6, "taker_buy_quote": 1427.51268}, {"ts": 1774117620000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 70463.6, "quote_volume": 6792.69104, "trades": 23, "taker_buy_volume": 8768.8, "taker_buy_quote": 845.31232}, {"ts": 1774117680000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 730.5, "quote_volume": 70.4819, "trades": 6, "taker_buy_volume": 617.0, "taker_buy_quote": 59.5405}, {"ts": 1774117740000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 225.4, "quote_volume": 21.73982, "trades": 4, "taker_buy_volume": 112.6, "taker_buy_quote": 10.8659}, {"ts": 1774117800000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1081.3, "quote_volume": 104.23732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117860000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 72.9, "quote_volume": 7.02756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117920000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 235.3, "quote_volume": 22.70645, "trades": 5, "taker_buy_volume": 235.3, "taker_buy_quote": 22.70645}, {"ts": 1774117980000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 89366.7, "quote_volume": 8625.21523, "trades": 50, "taker_buy_volume": 61463.3, "taker_buy_quote": 5931.4537}, {"ts": 1774118040000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 14723.1, "quote_volume": 1423.65197, "trades": 31, "taker_buy_volume": 8443.4, "taker_buy_quote": 816.47678}, {"ts": 1774118100000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 37521.2, "quote_volume": 3630.04926, "trades": 61, "taker_buy_volume": 24079.0, "taker_buy_quote": 2329.78667}, {"ts": 1774118160000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 45963.2, "quote_volume": 4449.26375, "trades": 69, "taker_buy_volume": 9089.4, "taker_buy_quote": 879.91008}, {"ts": 1774118220000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 36652.1, "quote_volume": 3542.75173, "trades": 34, "taker_buy_volume": 11068.6, "taker_buy_quote": 1070.35643}, {"ts": 1774118280000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 100028.0, "quote_volume": 9662.74931, "trades": 67, "taker_buy_volume": 75969.6, "taker_buy_quote": 7338.70787}, {"ts": 1774118340000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1205.6, "quote_volume": 116.51905, "trades": 25, "taker_buy_volume": 580.9, "taker_buy_quote": 56.17303}, {"ts": 1774118400000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1275.1, "quote_volume": 123.23835, "trades": 22, "taker_buy_volume": 636.9, "taker_buy_quote": 61.58823}, {"ts": 1774118460000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 251917.1, "quote_volume": 24385.40625, "trades": 87, "taker_buy_volume": 83900.0, "taker_buy_quote": 8121.52605}, {"ts": 1774118520000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 7067.4, "quote_volume": 684.77712, "trades": 47, "taker_buy_volume": 5252.6, "taker_buy_quote": 508.97694}, {"ts": 1774118580000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 28874.3, "quote_volume": 2797.9304, "trades": 39, "taker_buy_volume": 22158.1, "taker_buy_quote": 2147.16385}, {"ts": 1774118640000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 6406.9, "quote_volume": 621.19076, "trades": 28, "taker_buy_volume": 3621.5, "taker_buy_quote": 351.2855}, {"ts": 1774118700000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 23122.5, "quote_volume": 2241.06058, "trades": 30, "taker_buy_volume": 4966.0, "taker_buy_quote": 481.69573}, {"ts": 1774118760000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 27418.9, "quote_volume": 2656.87993, "trades": 75, "taker_buy_volume": 15905.2, "taker_buy_quote": 1541.23256}, {"ts": 1774118820000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 913.6, "quote_volume": 88.4488, "trades": 6, "taker_buy_volume": 123.2, "taker_buy_quote": 11.93808}, {"ts": 1774118880000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1006.2, "quote_volume": 97.48726, "trades": 10, "taker_buy_volume": 871.0, "taker_buy_quote": 84.3999}, {"ts": 1774118940000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 304.3, "quote_volume": 29.46841, "trades": 6, "taker_buy_volume": 121.7, "taker_buy_quote": 11.79273}, {"ts": 1774119000000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 422.0, "quote_volume": 40.87371, "trades": 9, "taker_buy_volume": 241.1, "taker_buy_quote": 23.36259}, {"ts": 1774119060000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 20227.8, "quote_volume": 1958.05104, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119120000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 2783.3, "quote_volume": 269.18608, "trades": 12, "taker_buy_volume": 409.7, "taker_buy_quote": 39.65896}, {"ts": 1774119180000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 4159.5, "quote_volume": 402.23574, "trades": 56, "taker_buy_volume": 583.4, "taker_buy_quote": 56.44998}, {"ts": 1774119240000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 796.0, "quote_volume": 76.93342, "trades": 16, "taker_buy_volume": 398.2, "taker_buy_quote": 38.50594}, {"ts": 1774119300000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 1405.5, "quote_volume": 135.84561, "trades": 27, "taker_buy_volume": 743.1, "taker_buy_quote": 71.85777}, {"ts": 1774119360000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1300.2, "quote_volume": 125.66328, "trades": 28, "taker_buy_volume": 639.6, "taker_buy_quote": 61.84932}, {"ts": 1774119420000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 416.4, "quote_volume": 40.24504, "trades": 8, "taker_buy_volume": 208.0, "taker_buy_quote": 20.1136}, {"ts": 1774119480000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119540000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 12943.2, "quote_volume": 1250.31312, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119600000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 137702.7, "quote_volume": 13319.3944, "trades": 180, "taker_buy_volume": 118309.2, "taker_buy_quote": 11443.90911}, {"ts": 1774119660000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 333.2, "quote_volume": 32.2097, "trades": 5, "taker_buy_volume": 225.8, "taker_buy_quote": 21.83486}, {"ts": 1774119720000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 43999.9, "quote_volume": 4254.71714, "trades": 45, "taker_buy_volume": 35853.9, "taker_buy_quote": 3467.07213}, {"ts": 1774119780000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 27585.1, "quote_volume": 2667.3805, "trades": 68, "taker_buy_volume": 9044.9, "taker_buy_quote": 874.65358}, {"ts": 1774119840000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 482.5, "quote_volume": 46.63364, "trades": 8, "taker_buy_volume": 241.4, "taker_buy_quote": 23.34338}, {"ts": 1774119900000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 14513.3, "quote_volume": 1402.00315, "trades": 105, "taker_buy_volume": 183.7, "taker_buy_quote": 17.76379}, {"ts": 1774119960000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 20549.4, "quote_volume": 1985.13154, "trades": 101, "taker_buy_volume": 595.0, "taker_buy_quote": 57.5365}, {"ts": 1774120020000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 17203.7, "quote_volume": 1661.93262, "trades": 84, "taker_buy_volume": 8946.7, "taker_buy_quote": 864.32478}, {"ts": 1774120080000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 7114.4, "quote_volume": 687.25517, "trades": 32, "taker_buy_volume": 912.0, "taker_buy_quote": 88.13693}, {"ts": 1774120140000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 51.7, "quote_volume": 4.99422, "trades": 2, "taker_buy_volume": 51.7, "taker_buy_quote": 4.99422}, {"ts": 1774120200000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1835.8, "quote_volume": 177.29229, "trades": 14, "taker_buy_volume": 1375.9, "taker_buy_quote": 132.91194}, {"ts": 1774120260000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 49967.2, "quote_volume": 4821.83484, "trades": 23, "taker_buy_volume": 15870.2, "taker_buy_quote": 1531.48778}, {"ts": 1774120320000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 114.2, "quote_volume": 11.00888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120380000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 86.6, "quote_volume": 8.34824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120440000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1926.2, "quote_volume": 185.68568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120500000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120560000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120620000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 157500.3, "quote_volume": 15198.77895, "trades": 27, "taker_buy_volume": 157500.3, "taker_buy_quote": 15198.77895}, {"ts": 1774120680000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 2163.2, "quote_volume": 208.97498, "trades": 13, "taker_buy_volume": 2163.2, "taker_buy_quote": 208.97498}, {"ts": 1774120740000, "open": 0.0967, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 262501.3, "quote_volume": 25368.25224, "trades": 100, "taker_buy_volume": 68392.0, "taker_buy_quote": 6614.00738}, {"ts": 1774120800000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 506.8, "quote_volume": 49.00756, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 9.67}, {"ts": 1774120860000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 52519.4, "quote_volume": 5083.84856, "trades": 16, "taker_buy_volume": 52225.8, "taker_buy_quote": 5055.45744}, {"ts": 1774120920000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120980000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 12185.0, "quote_volume": 1179.55944, "trades": 13, "taker_buy_volume": 11990.9, "taker_buy_quote": 1160.77056}, {"ts": 1774121040000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1062.8, "quote_volume": 102.9283, "trades": 6, "taker_buy_volume": 492.6, "taker_buy_quote": 47.73294}, {"ts": 1774121100000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1904.1, "quote_volume": 184.43588, "trades": 10, "taker_buy_volume": 1190.0, "taker_buy_quote": 115.311}, {"ts": 1774121160000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 7157.3, "quote_volume": 692.82664, "trades": 10, "taker_buy_volume": 1233.1, "taker_buy_quote": 119.36408}, {"ts": 1774121220000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 66713.1, "quote_volume": 6453.58325, "trades": 36, "taker_buy_volume": 13035.0, "taker_buy_quote": 1261.788}, {"ts": 1774121280000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 12979.6, "quote_volume": 1256.42528, "trades": 6, "taker_buy_volume": 11671.0, "taker_buy_quote": 1129.7528}, {"ts": 1774121340000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 10892.9, "quote_volume": 1053.34343, "trades": 8, "taker_buy_volume": 10586.2, "taker_buy_quote": 1023.68554}, {"ts": 1774121400000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 22613.5, "quote_volume": 2186.75448, "trades": 30, "taker_buy_volume": 10048.2, "taker_buy_quote": 971.68997}, {"ts": 1774121460000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 17556.2, "quote_volume": 1696.00164, "trades": 28, "taker_buy_volume": 14295.1, "taker_buy_quote": 1380.90666}, {"ts": 1774121520000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 12334.7, "quote_volume": 1190.97774, "trades": 9, "taker_buy_volume": 6588.4, "taker_buy_quote": 636.43944}, {"ts": 1774121580000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 20390.6, "quote_volume": 1967.6929, "trades": 20, "taker_buy_volume": 2391.8, "taker_buy_quote": 230.8087}, {"ts": 1774121640000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 15887.9, "quote_volume": 1533.18235, "trades": 9, "taker_buy_volume": 4725.5, "taker_buy_quote": 456.01075}, {"ts": 1774121700000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121760000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 418.6, "quote_volume": 40.3949, "trades": 3, "taker_buy_volume": 418.6, "taker_buy_quote": 40.3949}, {"ts": 1774121820000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 87857.6, "quote_volume": 8469.47264, "trades": 34, "taker_buy_volume": 48893.3, "taker_buy_quote": 4713.31412}, {"ts": 1774121880000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 10749.8, "quote_volume": 1036.28072, "trades": 44, "taker_buy_volume": 8247.1, "taker_buy_quote": 795.02044}, {"ts": 1774121940000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 16766.3, "quote_volume": 1616.27132, "trades": 79, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122000000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 64.0, "quote_volume": 6.1696, "trades": 1, "taker_buy_volume": 64.0, "taker_buy_quote": 6.1696}, {"ts": 1774122060000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 18144.6, "quote_volume": 1749.03061, "trades": 158, "taker_buy_volume": 16171.1, "taker_buy_quote": 1558.89404}, {"ts": 1774122120000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122180000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 247.1, "quote_volume": 23.82571, "trades": 4, "taker_buy_volume": 52.7, "taker_buy_quote": 5.08555}, {"ts": 1774122240000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 8749.6, "quote_volume": 844.34801, "trades": 10, "taker_buy_volume": 846.3, "taker_buy_quote": 81.67956}, {"ts": 1774122300000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 5774.8, "quote_volume": 557.44595, "trades": 7, "taker_buy_volume": 1777.5, "taker_buy_quote": 171.7065}, {"ts": 1774122360000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 7201.2, "quote_volume": 694.9158, "trades": 37, "taker_buy_volume": 367.1, "taker_buy_quote": 35.42515}, {"ts": 1774122420000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 30130.5, "quote_volume": 2907.59325, "trades": 30, "taker_buy_volume": 11492.0, "taker_buy_quote": 1108.978}, {"ts": 1774122480000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 24848.6, "quote_volume": 2397.8899, "trades": 80, "taker_buy_volume": 13802.5, "taker_buy_quote": 1331.94125}, {"ts": 1774122540000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122600000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122660000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 6102.8, "quote_volume": 588.9202, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122720000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 16343.5, "quote_volume": 1577.14775, "trades": 79, "taker_buy_volume": 695.5, "taker_buy_quote": 67.11575}, {"ts": 1774122780000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 11883.8, "quote_volume": 1146.7867, "trades": 15, "taker_buy_volume": 1031.2, "taker_buy_quote": 99.5108}, {"ts": 1774122840000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 5585.3, "quote_volume": 538.98145, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122900000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 5892.6, "quote_volume": 568.6359, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122960000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 8064.5, "quote_volume": 778.22425, "trades": 9, "taker_buy_volume": 8064.5, "taker_buy_quote": 778.22425}, {"ts": 1774123020000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1146.6, "quote_volume": 110.76156, "trades": 10, "taker_buy_volume": 1146.6, "taker_buy_quote": 110.76156}, {"ts": 1774123080000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 7237.4, "quote_volume": 699.13284, "trades": 12, "taker_buy_volume": 115.6, "taker_buy_quote": 11.16696}, {"ts": 1774123140000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 5175.9, "quote_volume": 499.99194, "trades": 7, "taker_buy_volume": 5175.9, "taker_buy_quote": 499.99194}, {"ts": 1774123200000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 7936.2, "quote_volume": 765.83069, "trades": 24, "taker_buy_volume": 1639.2, "taker_buy_quote": 158.1828}, {"ts": 1774123260000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 2167.4, "quote_volume": 209.33451, "trades": 4, "taker_buy_volume": 1804.1, "taker_buy_quote": 174.27606}, {"ts": 1774123320000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 34856.6, "quote_volume": 3367.14756, "trades": 30, "taker_buy_volume": 34856.6, "taker_buy_quote": 3367.14756}, {"ts": 1774123380000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 133.1, "quote_volume": 12.87077, "trades": 2, "taker_buy_volume": 133.1, "taker_buy_quote": 12.87077}, {"ts": 1774123440000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 66.9, "quote_volume": 6.46254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123500000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 65620.8, "quote_volume": 6343.6291, "trades": 135, "taker_buy_volume": 23876.6, "taker_buy_quote": 2308.87133}, {"ts": 1774123560000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 11265.7, "quote_volume": 1088.26662, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123620000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 692.7, "quote_volume": 66.98409, "trades": 10, "taker_buy_volume": 598.1, "taker_buy_quote": 57.83627}, {"ts": 1774123680000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 2050.0, "quote_volume": 198.42401, "trades": 15, "taker_buy_volume": 1890.1, "taker_buy_quote": 182.96168}, {"ts": 1774123740000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 288.7, "quote_volume": 27.96062, "trades": 4, "taker_buy_volume": 144.6, "taker_buy_quote": 14.01174}, {"ts": 1774123800000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 32232.5, "quote_volume": 3120.106, "trades": 15, "taker_buy_volume": 25779.4, "taker_buy_quote": 2495.44592}, {"ts": 1774123860000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 12165.4, "quote_volume": 1177.61072, "trades": 8, "taker_buy_volume": 10693.9, "taker_buy_quote": 1035.16952}, {"ts": 1774123920000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 9687.6, "quote_volume": 937.75968, "trades": 10, "taker_buy_volume": 1107.0, "taker_buy_quote": 107.1576}, {"ts": 1774123980000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 51331.8, "quote_volume": 4974.14867, "trades": 44, "taker_buy_volume": 36681.8, "taker_buy_quote": 3554.56367}, {"ts": 1774124040000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 18691.4, "quote_volume": 1809.35381, "trades": 16, "taker_buy_volume": 11547.8, "taker_buy_quote": 1117.82704}, {"ts": 1774124100000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 54.1, "quote_volume": 5.23147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124160000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 71.0, "quote_volume": 6.8657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124220000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 7259.0, "quote_volume": 701.9453, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124280000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 20099.4, "quote_volume": 1943.60458, "trades": 34, "taker_buy_volume": 16711.9, "taker_buy_quote": 1616.04073}, {"ts": 1774124340000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 12459.0, "quote_volume": 1204.7853, "trades": 26, "taker_buy_volume": 1740.6, "taker_buy_quote": 168.31602}, {"ts": 1774124400000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 5643.6, "quote_volume": 545.73612, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124520000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 15817.0, "quote_volume": 1532.3857, "trades": 56, "taker_buy_volume": 3796.6, "taker_buy_quote": 367.63424}, {"ts": 1774124580000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 47338.6, "quote_volume": 4591.60706, "trades": 40, "taker_buy_volume": 46548.6, "taker_buy_quote": 4515.11686}, {"ts": 1774124640000, "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 74330.3, "quote_volume": 7220.28131, "trades": 71, "taker_buy_volume": 62453.7, "taker_buy_quote": 6066.03434}, {"ts": 1774124700000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 38479.8, "quote_volume": 3740.2187, "trades": 42, "taker_buy_volume": 15448.7, "taker_buy_quote": 1501.61364}, {"ts": 1774124760000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 3403.1, "quote_volume": 330.6022, "trades": 18, "taker_buy_volume": 1611.9, "taker_buy_quote": 156.67668}, {"ts": 1774124820000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 531.2, "quote_volume": 51.61048, "trades": 12, "taker_buy_volume": 309.6, "taker_buy_quote": 30.09312}, {"ts": 1774124880000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 19935.5, "quote_volume": 1937.70888, "trades": 158, "taker_buy_volume": 1764.8, "taker_buy_quote": 171.53856}, {"ts": 1774124940000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 21884.3, "quote_volume": 2127.12664, "trades": 35, "taker_buy_volume": 8308.2, "taker_buy_quote": 807.55704}, {"ts": 1774125000000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 11309.9, "quote_volume": 1099.33479, "trades": 41, "taker_buy_volume": 1360.3, "taker_buy_quote": 132.26523}, {"ts": 1774125060000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 41586.4, "quote_volume": 4038.11729, "trades": 67, "taker_buy_volume": 26963.8, "taker_buy_quote": 2618.268}, {"ts": 1774125120000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 16513.1, "quote_volume": 1603.38105, "trades": 93, "taker_buy_volume": 10200.1, "taker_buy_quote": 990.42971}, {"ts": 1774125180000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 22441.2, "quote_volume": 2179.04052, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125240000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 27930.9, "quote_volume": 2712.10756, "trades": 27, "taker_buy_volume": 11739.1, "taker_buy_quote": 1139.88378}, {"ts": 1774125300000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 10805.6, "quote_volume": 1049.24415, "trades": 21, "taker_buy_volume": 203.9, "taker_buy_quote": 19.81908}, {"ts": 1774125360000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 27153.4, "quote_volume": 2634.2891, "trades": 120, "taker_buy_volume": 19728.3, "taker_buy_quote": 1914.0544}, {"ts": 1774125420000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 7925.1, "quote_volume": 769.54697, "trades": 29, "taker_buy_volume": 197.6, "taker_buy_quote": 19.20672}, {"ts": 1774125480000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 70553.8, "quote_volume": 6856.75809, "trades": 149, "taker_buy_volume": 33344.2, "taker_buy_quote": 3240.61418}, {"ts": 1774125540000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 15453.9, "quote_volume": 1501.40986, "trades": 51, "taker_buy_volume": 195.0, "taker_buy_quote": 18.9735}, {"ts": 1774125600000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 7558.4, "quote_volume": 733.92064, "trades": 7, "taker_buy_volume": 832.8, "taker_buy_quote": 80.86488}, {"ts": 1774125660000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 60674.5, "quote_volume": 5885.96742, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125720000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 150438.8, "quote_volume": 14592.5475, "trades": 60, "taker_buy_volume": 118508.1, "taker_buy_quote": 11495.2857}, {"ts": 1774125780000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 59404.0, "quote_volume": 5768.1284, "trades": 30, "taker_buy_volume": 59404.0, "taker_buy_quote": 5768.1284}, {"ts": 1774125840000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 152.3, "quote_volume": 14.79593, "trades": 2, "taker_buy_volume": 76.0, "taker_buy_quote": 7.3872}, {"ts": 1774125900000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 32603.1, "quote_volume": 3167.49928, "trades": 41, "taker_buy_volume": 1900.5, "taker_buy_quote": 184.7286}, {"ts": 1774125960000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 57779.7, "quote_volume": 5610.40037, "trades": 63, "taker_buy_volume": 32519.7, "taker_buy_quote": 3157.71519}, {"ts": 1774126020000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 7486.7, "quote_volume": 726.3126, "trades": 16, "taker_buy_volume": 1027.0, "taker_buy_quote": 99.7217}, {"ts": 1774126080000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 11838.6, "quote_volume": 1149.50101, "trades": 35, "taker_buy_volume": 2276.4, "taker_buy_quote": 221.062}, {"ts": 1774126140000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 96689.1, "quote_volume": 9388.71372, "trades": 119, "taker_buy_volume": 69257.9, "taker_buy_quote": 6725.16066}, {"ts": 1774126200000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 2115.8, "quote_volume": 205.55006, "trades": 15, "taker_buy_volume": 1058.8, "taker_buy_quote": 102.91536}, {"ts": 1774126260000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 1907.1, "quote_volume": 185.27481, "trades": 13, "taker_buy_volume": 954.0, "taker_buy_quote": 92.7288}, {"ts": 1774126320000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 1718.0, "quote_volume": 166.91149, "trades": 17, "taker_buy_volume": 936.9, "taker_buy_quote": 91.06668}, {"ts": 1774126380000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 85420.5, "quote_volume": 8302.79568, "trades": 132, "taker_buy_volume": 68729.8, "taker_buy_quote": 6680.53656}, {"ts": 1774126440000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 59356.4, "quote_volume": 5773.48973, "trades": 276, "taker_buy_volume": 38801.0, "taker_buy_quote": 3773.63018}, {"ts": 1774126500000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 2392.5, "quote_volume": 232.82085, "trades": 19, "taker_buy_volume": 2212.5, "taker_buy_quote": 215.30685}, {"ts": 1774126560000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 46282.0, "quote_volume": 4503.18632, "trades": 18, "taker_buy_volume": 21239.0, "taker_buy_quote": 2066.5547}, {"ts": 1774126620000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126680000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 12925.4, "quote_volume": 1254.82344, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126740000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 46720.9, "quote_volume": 4531.9273, "trades": 27, "taker_buy_volume": 31125.0, "taker_buy_quote": 3019.125}, {"ts": 1774126800000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 84339.4, "quote_volume": 8189.31839, "trades": 45, "taker_buy_volume": 71827.4, "taker_buy_quote": 6974.59323}, {"ts": 1774126860000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 36008.4, "quote_volume": 3503.07769, "trades": 32, "taker_buy_volume": 1268.0, "taker_buy_quote": 123.3764}, {"ts": 1774126920000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 7052.9, "quote_volume": 685.54188, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126980000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 5396.4, "quote_volume": 524.53008, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127040000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 11042.6, "quote_volume": 1074.43624, "trades": 3, "taker_buy_volume": 10955.2, "taker_buy_quote": 1065.94096}, {"ts": 1774127100000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 12117.3, "quote_volume": 1177.80156, "trades": 46, "taker_buy_volume": 8161.3, "taker_buy_quote": 793.27836}, {"ts": 1774127160000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 74.0, "quote_volume": 7.1928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127220000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127280000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 48283.9, "quote_volume": 4698.02347, "trades": 38, "taker_buy_volume": 31572.3, "taker_buy_quote": 3071.98479}, {"ts": 1774127340000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127400000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 7484.6, "quote_volume": 727.48856, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127460000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 17489.8, "quote_volume": 1698.25958, "trades": 16, "taker_buy_volume": 11333.3, "taker_buy_quote": 1100.46343}, {"ts": 1774127520000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 11206.8, "quote_volume": 1088.18028, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127580000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 67394.9, "quote_volume": 6526.53375, "trades": 58, "taker_buy_volume": 13361.4, "taker_buy_quote": 1294.42912}, {"ts": 1774127640000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 154.2, "quote_volume": 14.93328, "trades": 4, "taker_buy_volume": 67.2, "taker_buy_quote": 6.51168}, {"ts": 1774127700000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127760000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 17360.6, "quote_volume": 1682.24214, "trades": 21, "taker_buy_volume": 2752.8, "taker_buy_quote": 266.74632}, {"ts": 1774127820000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 308.2, "quote_volume": 29.85225, "trades": 8, "taker_buy_volume": 184.9, "taker_buy_quote": 17.91681}, {"ts": 1774127880000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 1753.1, "quote_volume": 169.85095, "trades": 11, "taker_buy_volume": 1508.7, "taker_buy_quote": 146.19303}, {"ts": 1774127940000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128000000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 10477.0, "quote_volume": 1014.61271, "trades": 39, "taker_buy_volume": 3725.1, "taker_buy_quote": 360.96219}, {"ts": 1774128060000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 258.2, "quote_volume": 24.99376, "trades": 1, "taker_buy_volume": 258.2, "taker_buy_quote": 24.99376}, {"ts": 1774128120000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 73.6, "quote_volume": 7.11712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128180000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128240000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 17248.4, "quote_volume": 1669.64512, "trades": 16, "taker_buy_volume": 11455.7, "taker_buy_quote": 1108.91176}, {"ts": 1774128300000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 7026.4, "quote_volume": 680.17728, "trades": 9, "taker_buy_volume": 1289.5, "taker_buy_quote": 124.84536}, {"ts": 1774128360000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128420000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 30905.2, "quote_volume": 2994.73914, "trades": 74, "taker_buy_volume": 24556.9, "taker_buy_quote": 2379.58887}, {"ts": 1774128480000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 37699.4, "quote_volume": 3653.10256, "trades": 318, "taker_buy_volume": 21342.7, "taker_buy_quote": 2068.13833}, {"ts": 1774128540000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 44322.5, "quote_volume": 4294.85025, "trades": 212, "taker_buy_volume": 11443.7, "taker_buy_quote": 1108.89453}, {"ts": 1774128600000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 88913.4, "quote_volume": 8606.81351, "trades": 28, "taker_buy_volume": 62501.9, "taker_buy_quote": 6050.19215}, {"ts": 1774128660000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 20371.1, "quote_volume": 1971.92248, "trades": 20, "taker_buy_volume": 213.2, "taker_buy_quote": 20.63776}, {"ts": 1774128720000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 12290.8, "quote_volume": 1189.76226, "trades": 37, "taker_buy_volume": 3310.2, "taker_buy_quote": 320.44018}, {"ts": 1774128780000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 12376.9, "quote_volume": 1198.08392, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128840000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 7248.3, "quote_volume": 700.91061, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128900000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 53128.3, "quote_volume": 5132.86349, "trades": 34, "taker_buy_volume": 20078.5, "taker_buy_quote": 1939.6245}, {"ts": 1774128960000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 33586.8, "quote_volume": 3243.83085, "trades": 36, "taker_buy_volume": 26008.4, "taker_buy_quote": 2512.41144}, {"ts": 1774129020000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 8800.2, "quote_volume": 850.03362, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129080000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 3133.8, "quote_volume": 302.69041, "trades": 16, "taker_buy_volume": 2635.6, "taker_buy_quote": 254.59896}, {"ts": 1774129140000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129200000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 164826.4, "quote_volume": 15911.77467, "trades": 99, "taker_buy_volume": 37264.6, "taker_buy_quote": 3598.42175}, {"ts": 1774129260000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129320000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 3354.3, "quote_volume": 323.92903, "trades": 12, "taker_buy_volume": 2390.8, "taker_buy_quote": 230.95128}, {"ts": 1774129380000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 4416.1, "quote_volume": 426.60806, "trades": 43, "taker_buy_volume": 3126.1, "taker_buy_quote": 301.99406}, {"ts": 1774129440000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 6646.6, "quote_volume": 642.04243, "trades": 21, "taker_buy_volume": 319.2, "taker_buy_quote": 30.84124}, {"ts": 1774129500000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1581.5, "quote_volume": 152.69381, "trades": 31, "taker_buy_volume": 790.6, "taker_buy_quote": 76.37196}, {"ts": 1774129560000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 633.9, "quote_volume": 61.2, "trades": 10, "taker_buy_volume": 286.5, "taker_buy_quote": 27.6759}, {"ts": 1774129620000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 82.5, "quote_volume": 7.9695, "trades": 2, "taker_buy_volume": 82.5, "taker_buy_quote": 7.9695}, {"ts": 1774129680000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 2926.3, "quote_volume": 282.61894, "trades": 23, "taker_buy_volume": 2063.5, "taker_buy_quote": 199.34231}, {"ts": 1774129740000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 1003.0, "quote_volume": 96.93998, "trades": 20, "taker_buy_volume": 501.8, "taker_buy_quote": 48.52406}, {"ts": 1774129800000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 15865.1, "quote_volume": 1532.62764, "trades": 29, "taker_buy_volume": 589.8, "taker_buy_quote": 57.03366}, {"ts": 1774129860000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 8024.1, "quote_volume": 775.07633, "trades": 42, "taker_buy_volume": 1688.2, "taker_buy_quote": 163.08619}, {"ts": 1774129920000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 44607.2, "quote_volume": 4309.03722, "trades": 16, "taker_buy_volume": 10589.8, "taker_buy_quote": 1022.97468}, {"ts": 1774129980000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 3831.9, "quote_volume": 369.61182, "trades": 44, "taker_buy_volume": 1050.4, "taker_buy_quote": 101.3636}, {"ts": 1774130040000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 5352.2, "quote_volume": 516.49797, "trades": 53, "taker_buy_volume": 3878.2, "taker_buy_quote": 374.31117}, {"ts": 1774130100000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 1225.9, "quote_volume": 118.4124, "trades": 5, "taker_buy_volume": 1130.5, "taker_buy_quote": 109.2063}, {"ts": 1774130160000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 1224.0, "quote_volume": 118.17723, "trades": 26, "taker_buy_volume": 612.3, "taker_buy_quote": 59.14818}, {"ts": 1774130220000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 14663.4, "quote_volume": 1416.50048, "trades": 42, "taker_buy_volume": 3798.0, "taker_buy_quote": 366.94617}, {"ts": 1774130280000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 49481.5, "quote_volume": 4785.26757, "trades": 61, "taker_buy_volume": 48588.1, "taker_buy_quote": 4698.87579}, {"ts": 1774130340000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 42328.1, "quote_volume": 4097.20503, "trades": 91, "taker_buy_volume": 21637.5, "taker_buy_quote": 2094.51}, {"ts": 1774130400000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0965, "volume": 36088.4, "quote_volume": 3486.67346, "trades": 41, "taker_buy_volume": 23491.4, "taker_buy_quote": 2269.64783}, {"ts": 1774130460000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 32198.8, "quote_volume": 3106.8129, "trades": 266, "taker_buy_volume": 27271.4, "taker_buy_quote": 2631.6901}, {"ts": 1774130520000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 7904.0, "quote_volume": 762.73593, "trades": 20, "taker_buy_volume": 2127.5, "taker_buy_quote": 205.3142}, {"ts": 1774130580000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 15711.3, "quote_volume": 1516.11251, "trades": 41, "taker_buy_volume": 6038.6, "taker_buy_quote": 582.73702}, {"ts": 1774130640000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 5377.2, "quote_volume": 518.99968, "trades": 38, "taker_buy_volume": 998.8, "taker_buy_quote": 96.48408}, {"ts": 1774130700000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 4218.9, "quote_volume": 407.14094, "trades": 18, "taker_buy_volume": 170.9, "taker_buy_quote": 16.50894}, {"ts": 1774130760000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 49056.8, "quote_volume": 4731.1344, "trades": 64, "taker_buy_volume": 23515.7, "taker_buy_quote": 2268.10943}, {"ts": 1774130820000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 1895.1, "quote_volume": 182.76608, "trades": 34, "taker_buy_volume": 784.4, "taker_buy_quote": 75.6946}, {"ts": 1774130880000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 1497.0, "quote_volume": 144.38835, "trades": 28, "taker_buy_volume": 775.5, "taker_buy_quote": 74.83575}, {"ts": 1774130940000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 4548.5, "quote_volume": 438.936, "trades": 36, "taker_buy_volume": 3945.6, "taker_buy_quote": 380.78333}, {"ts": 1774131000000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 60143.4, "quote_volume": 5815.62398, "trades": 149, "taker_buy_volume": 23117.1, "taker_buy_quote": 2235.32028}, {"ts": 1774131060000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 16715.1, "quote_volume": 1614.67866, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131120000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 6425.8, "quote_volume": 620.67307, "trades": 25, "taker_buy_volume": 5833.7, "taker_buy_quote": 563.53542}, {"ts": 1774131180000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 32145.1, "quote_volume": 3105.15917, "trades": 84, "taker_buy_volume": 23540.8, "taker_buy_quote": 2274.05398}, {"ts": 1774131240000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1174.7, "quote_volume": 113.42034, "trades": 19, "taker_buy_volume": 617.9, "taker_buy_quote": 59.68914}, {"ts": 1774131300000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 14351.4, "quote_volume": 1386.29033, "trades": 41, "taker_buy_volume": 5311.4, "taker_buy_quote": 513.08124}, {"ts": 1774131360000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 24377.1, "quote_volume": 2354.82786, "trades": 19, "taker_buy_volume": 14477.0, "taker_buy_quote": 1398.4782}, {"ts": 1774131420000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 22910.4, "quote_volume": 2213.34191, "trades": 30, "taker_buy_volume": 12712.6, "taker_buy_quote": 1228.23443}, {"ts": 1774131480000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 16212.4, "quote_volume": 1569.36032, "trades": 40, "taker_buy_volume": 6219.3, "taker_buy_quote": 602.02824}, {"ts": 1774131540000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 15025.0, "quote_volume": 1452.9175, "trades": 12, "taker_buy_volume": 7531.0, "taker_buy_quote": 728.2477}, {"ts": 1774131600000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 5401.0, "quote_volume": 521.7366, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131660000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131720000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 15255.5, "quote_volume": 1475.20685, "trades": 102, "taker_buy_volume": 15255.5, "taker_buy_quote": 1475.20685}, {"ts": 1774131780000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 556.6, "quote_volume": 53.78471, "trades": 4, "taker_buy_volume": 171.5, "taker_buy_quote": 16.58405}, {"ts": 1774131840000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131900000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 15428.3, "quote_volume": 1492.13775, "trades": 18, "taker_buy_volume": 1420.3, "taker_buy_quote": 137.41585}, {"ts": 1774131960000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 46480.6, "quote_volume": 4499.27821, "trades": 29, "taker_buy_volume": 5596.0, "taker_buy_quote": 541.6928}, {"ts": 1774132020000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132080000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 67.9, "quote_volume": 6.56593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132140000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 35798.5, "quote_volume": 3465.2948, "trades": 38, "taker_buy_volume": 9338.7, "taker_buy_quote": 903.98616}, {"ts": 1774132200000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 224544.9, "quote_volume": 21739.29901, "trades": 308, "taker_buy_volume": 155200.6, "taker_buy_quote": 15023.80379}, {"ts": 1774132260000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 111099.5, "quote_volume": 10749.74829, "trades": 26, "taker_buy_volume": 6938.1, "taker_buy_quote": 671.60808}, {"ts": 1774132320000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 21100.3, "quote_volume": 2040.39901, "trades": 23, "taker_buy_volume": 11016.6, "taker_buy_quote": 1065.30522}, {"ts": 1774132380000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 41675.4, "quote_volume": 4034.14354, "trades": 28, "taker_buy_volume": 22555.3, "taker_buy_quote": 2183.35304}, {"ts": 1774132440000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 100114.3, "quote_volume": 9700.6516, "trades": 47, "taker_buy_volume": 43061.3, "taker_buy_quote": 4172.63997}, {"ts": 1774132500000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 64394.7, "quote_volume": 6245.00107, "trades": 23, "taker_buy_volume": 57075.0, "taker_buy_quote": 5535.72214}, {"ts": 1774132560000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 3492.0, "quote_volume": 338.3748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132620000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 738.2, "quote_volume": 71.6054, "trades": 1, "taker_buy_volume": 738.2, "taker_buy_quote": 71.6054}, {"ts": 1774132680000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 52447.3, "quote_volume": 5082.86169, "trades": 37, "taker_buy_volume": 19949.6, "taker_buy_quote": 1933.83456}, {"ts": 1774132740000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1431.5, "quote_volume": 138.71235, "trades": 6, "taker_buy_volume": 1431.5, "taker_buy_quote": 138.71235}, {"ts": 1774132800000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132860000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 6358.0, "quote_volume": 616.69462, "trades": 9, "taker_buy_volume": 6044.2, "taker_buy_quote": 586.2874}, {"ts": 1774132920000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 4970.6, "quote_volume": 482.02156, "trades": 11, "taker_buy_volume": 3704.2, "taker_buy_quote": 359.3074}, {"ts": 1774132980000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 237631.7, "quote_volume": 23052.85376, "trades": 90, "taker_buy_volume": 229527.5, "taker_buy_quote": 22265.96686}, {"ts": 1774133040000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 118087.0, "quote_volume": 11439.99033, "trades": 56, "taker_buy_volume": 24302.5, "taker_buy_quote": 2354.66941}, {"ts": 1774133100000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 21503.5, "quote_volume": 2079.38845, "trades": 31, "taker_buy_volume": 15589.9, "taker_buy_quote": 1507.54333}, {"ts": 1774133160000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1746.0, "quote_volume": 168.8382, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133220000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 8130.2, "quote_volume": 786.97256, "trades": 25, "taker_buy_volume": 7822.2, "taker_buy_quote": 757.18896}, {"ts": 1774133280000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133340000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 50201.9, "quote_volume": 4859.54392, "trades": 43, "taker_buy_volume": 11744.2, "taker_buy_quote": 1136.83856}, {"ts": 1774133400000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 7732.2, "quote_volume": 748.47696, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 3218.4, "quote_volume": 311.21928, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133520000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 29089.3, "quote_volume": 2812.93531, "trades": 12, "taker_buy_volume": 10082.7, "taker_buy_quote": 974.99709}, {"ts": 1774133580000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 29909.4, "quote_volume": 2892.23898, "trades": 16, "taker_buy_volume": 29909.4, "taker_buy_quote": 2892.23898}, {"ts": 1774133640000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 33562.1, "quote_volume": 3249.26862, "trades": 37, "taker_buy_volume": 19045.1, "taker_buy_quote": 1844.02302}, {"ts": 1774133700000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133760000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 23258.4, "quote_volume": 2251.41312, "trades": 18, "taker_buy_volume": 7123.0, "taker_buy_quote": 689.5064}, {"ts": 1774133820000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2534.6, "quote_volume": 245.34928, "trades": 2, "taker_buy_volume": 2534.6, "taker_buy_quote": 245.34928}, {"ts": 1774133880000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 75286.2, "quote_volume": 7287.70416, "trades": 14, "taker_buy_volume": 66053.6, "taker_buy_quote": 6393.98848}, {"ts": 1774133940000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 16612.3, "quote_volume": 1607.89604, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134000000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 48772.8, "quote_volume": 4716.14863, "trades": 18, "taker_buy_volume": 105.9, "taker_buy_quote": 10.24053}, {"ts": 1774134060000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 210235.9, "quote_volume": 20300.86425, "trades": 53, "taker_buy_volume": 21740.8, "taker_buy_quote": 2100.16128}, {"ts": 1774134120000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 202.9, "quote_volume": 19.56925, "trades": 4, "taker_buy_volume": 96.9, "taker_buy_quote": 9.35085}, {"ts": 1774134180000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 43212.2, "quote_volume": 4165.02396, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134240000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 51201.8, "quote_volume": 4936.11542, "trades": 22, "taker_buy_volume": 35186.1, "taker_buy_quote": 3392.20194}, {"ts": 1774134300000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 77269.0, "quote_volume": 7450.02506, "trades": 43, "taker_buy_volume": 21614.1, "taker_buy_quote": 2085.76065}, {"ts": 1774134360000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 617.0, "quote_volume": 59.4171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134420000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 66052.8, "quote_volume": 6360.88464, "trades": 29, "taker_buy_volume": 15875.3, "taker_buy_quote": 1528.79139}, {"ts": 1774134480000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 13807.1, "quote_volume": 1330.99467, "trades": 22, "taker_buy_volume": 13709.4, "taker_buy_quote": 1321.58616}, {"ts": 1774134540000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 40737.4, "quote_volume": 3923.00534, "trades": 14, "taker_buy_volume": 1746.0, "taker_buy_quote": 168.1398}, {"ts": 1774134600000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134660000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1996.3, "quote_volume": 192.12847, "trades": 13, "taker_buy_volume": 844.1, "taker_buy_quote": 81.28683}, {"ts": 1774134720000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 125628.0, "quote_volume": 12085.37632, "trades": 57, "taker_buy_volume": 63631.4, "taker_buy_quote": 6121.34068}, {"ts": 1774134780000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 24888.1, "quote_volume": 2394.20422, "trades": 28, "taker_buy_volume": 8590.5, "taker_buy_quote": 826.4061}, {"ts": 1774134840000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 36407.0, "quote_volume": 3502.3534, "trades": 39, "taker_buy_volume": 5381.3, "taker_buy_quote": 517.68106}, {"ts": 1774134900000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 2863.3, "quote_volume": 275.16313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134960000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 187658.5, "quote_volume": 18033.98185, "trades": 40, "taker_buy_volume": 23184.0, "taker_buy_quote": 2227.9824}, {"ts": 1774135020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 59068.2, "quote_volume": 5676.45402, "trades": 30, "taker_buy_volume": 31383.9, "taker_buy_quote": 3015.99279}, {"ts": 1774135080000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 906.2, "quote_volume": 87.16762, "trades": 6, "taker_buy_volume": 818.0, "taker_buy_quote": 78.6916}, {"ts": 1774135140000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 5423.8, "quote_volume": 521.80585, "trades": 24, "taker_buy_volume": 5324.8, "taker_buy_quote": 512.28205}, {"ts": 1774135200000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 29413.7, "quote_volume": 2829.59794, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135260000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 31152.6, "quote_volume": 2999.99538, "trades": 17, "taker_buy_volume": 31152.6, "taker_buy_quote": 2999.99538}, {"ts": 1774135320000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 15135.7, "quote_volume": 1456.31624, "trades": 17, "taker_buy_volume": 2619.0, "taker_buy_quote": 252.2097}, {"ts": 1774135380000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 89565.7, "quote_volume": 8625.17691, "trades": 33, "taker_buy_volume": 76519.6, "taker_buy_quote": 7368.83748}, {"ts": 1774135440000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 36755.5, "quote_volume": 3539.55465, "trades": 16, "taker_buy_volume": 5656.1, "taker_buy_quote": 544.68243}, {"ts": 1774135500000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 50430.2, "quote_volume": 4851.38524, "trades": 21, "taker_buy_volume": 5299.0, "taker_buy_quote": 509.7638}, {"ts": 1774135560000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135620000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 34428.8, "quote_volume": 3312.05056, "trades": 20, "taker_buy_volume": 21008.6, "taker_buy_quote": 2021.02732}, {"ts": 1774135680000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135740000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135800000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 20062.3, "quote_volume": 1929.99326, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135860000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 52519.8, "quote_volume": 5052.40476, "trades": 30, "taker_buy_volume": 34083.8, "taker_buy_quote": 3278.86156}, {"ts": 1774135920000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 67966.9, "quote_volume": 6538.41578, "trades": 30, "taker_buy_volume": 41145.7, "taker_buy_quote": 3958.21634}, {"ts": 1774135980000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136040000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136100000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136160000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136220000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 18942.8, "quote_volume": 1820.21708, "trades": 21, "taker_buy_volume": 176.6, "taker_buy_quote": 16.97126}, {"ts": 1774136280000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 484.1, "quote_volume": 46.49122, "trades": 4, "taker_buy_volume": 176.2, "taker_buy_quote": 16.93282}, {"ts": 1774136340000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 12496.8, "quote_volume": 1200.73672, "trades": 12, "taker_buy_volume": 10439.2, "taker_buy_quote": 1003.20712}, {"ts": 1774136400000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 2620.9, "quote_volume": 251.67548, "trades": 15, "taker_buy_volume": 690.8, "taker_buy_quote": 66.38588}, {"ts": 1774136460000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 153773.1, "quote_volume": 14777.68221, "trades": 68, "taker_buy_volume": 118139.1, "taker_buy_quote": 11353.25481}, {"ts": 1774136520000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 38242.5, "quote_volume": 3675.10425, "trades": 9, "taker_buy_volume": 27250.9, "taker_buy_quote": 2618.81149}, {"ts": 1774136580000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136640000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 91211.0, "quote_volume": 8774.4982, "trades": 44, "taker_buy_volume": 78200.4, "taker_buy_quote": 7522.87848}, {"ts": 1774136700000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 34286.7, "quote_volume": 3294.95187, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136760000, "open": 0.096, "high": 0.096, "low": 0.0953, "close": 0.0956, "volume": 698442.4, "quote_volume": 66764.98218, "trades": 328, "taker_buy_volume": 259903.1, "taker_buy_quote": 24837.94096}, {"ts": 1774136820000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 245096.5, "quote_volume": 23388.04296, "trades": 218, "taker_buy_volume": 46963.8, "taker_buy_quote": 4478.34407}, {"ts": 1774136880000, "open": 0.0953, "high": 0.0953, "low": 0.0948, "close": 0.095, "volume": 318139.2, "quote_volume": 30247.93599, "trades": 485, "taker_buy_volume": 88412.0, "taker_buy_quote": 8403.09296}, {"ts": 1774136940000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 73482.9, "quote_volume": 6975.02348, "trades": 175, "taker_buy_volume": 49707.6, "taker_buy_quote": 4718.41616}, {"ts": 1774137000000, "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0947, "volume": 292623.2, "quote_volume": 27685.29105, "trades": 319, "taker_buy_volume": 93002.7, "taker_buy_quote": 8798.43392}, {"ts": 1774137060000, "open": 0.0946, "high": 0.0946, "low": 0.0939, "close": 0.094, "volume": 471369.5, "quote_volume": 44391.47541, "trades": 476, "taker_buy_volume": 128949.5, "taker_buy_quote": 12150.40376}, {"ts": 1774137120000, "open": 0.0939, "high": 0.0939, "low": 0.0923, "close": 0.0934, "volume": 2802539.2, "quote_volume": 260710.15766, "trades": 1710, "taker_buy_volume": 1141472.3, "taker_buy_quote": 106180.41581}, {"ts": 1774137180000, "open": 0.0935, "high": 0.0941, "low": 0.0935, "close": 0.0937, "volume": 581529.4, "quote_volume": 54566.11101, "trades": 639, "taker_buy_volume": 373605.8, "taker_buy_quote": 35057.03929}, {"ts": 1774137240000, "open": 0.0936, "high": 0.0937, "low": 0.093, "close": 0.0933, "volume": 360427.4, "quote_volume": 33677.19831, "trades": 489, "taker_buy_volume": 213154.9, "taker_buy_quote": 19918.01211}, {"ts": 1774137300000, "open": 0.0932, "high": 0.0933, "low": 0.0927, "close": 0.093, "volume": 588836.6, "quote_volume": 54786.66634, "trades": 734, "taker_buy_volume": 350364.0, "taker_buy_quote": 32603.31719}, {"ts": 1774137360000, "open": 0.093, "high": 0.093, "low": 0.0919, "close": 0.0922, "volume": 797917.3, "quote_volume": 73755.31001, "trades": 774, "taker_buy_volume": 465181.2, "taker_buy_quote": 43006.88383}, {"ts": 1774137420000, "open": 0.0923, "high": 0.0925, "low": 0.0917, "close": 0.092, "volume": 900929.3, "quote_volume": 82989.5905, "trades": 1171, "taker_buy_volume": 531781.9, "taker_buy_quote": 49005.77594}, {"ts": 1774137480000, "open": 0.0921, "high": 0.0925, "low": 0.092, "close": 0.0925, "volume": 700197.8, "quote_volume": 64608.36713, "trades": 773, "taker_buy_volume": 487741.5, "taker_buy_quote": 45009.18383}, {"ts": 1774137540000, "open": 0.0925, "high": 0.0929, "low": 0.0924, "close": 0.0927, "volume": 347888.4, "quote_volume": 32206.94786, "trades": 619, "taker_buy_volume": 172238.4, "taker_buy_quote": 15949.35346}, {"ts": 1774137600000, "open": 0.0927, "high": 0.0928, "low": 0.0924, "close": 0.0928, "volume": 217829.5, "quote_volume": 20165.4593, "trades": 454, "taker_buy_volume": 138504.9, "taker_buy_quote": 12820.2181}, {"ts": 1774137660000, "open": 0.0927, "high": 0.0927, "low": 0.091, "close": 0.0913, "volume": 1970363.0, "quote_volume": 180341.31518, "trades": 1803, "taker_buy_volume": 942572.5, "taker_buy_quote": 86259.09807}, {"ts": 1774137720000, "open": 0.0914, "high": 0.0917, "low": 0.0909, "close": 0.0916, "volume": 1034649.3, "quote_volume": 94506.20946, "trades": 1183, "taker_buy_volume": 520756.9, "taker_buy_quote": 47576.21577}, {"ts": 1774137780000, "open": 0.0917, "high": 0.0921, "low": 0.0915, "close": 0.0919, "volume": 483836.0, "quote_volume": 44418.11897, "trades": 669, "taker_buy_volume": 330272.2, "taker_buy_quote": 30317.23077}, {"ts": 1774137840000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0917, "volume": 356416.5, "quote_volume": 32717.91028, "trades": 520, "taker_buy_volume": 194709.4, "taker_buy_quote": 17874.06172}, {"ts": 1774137900000, "open": 0.0917, "high": 0.092, "low": 0.0915, "close": 0.092, "volume": 329451.5, "quote_volume": 30288.95865, "trades": 447, "taker_buy_volume": 281354.9, "taker_buy_quote": 25871.86103}, {"ts": 1774137960000, "open": 0.092, "high": 0.0927, "low": 0.092, "close": 0.0926, "volume": 401899.1, "quote_volume": 37089.23916, "trades": 435, "taker_buy_volume": 192492.3, "taker_buy_quote": 17770.99181}, {"ts": 1774138020000, "open": 0.0926, "high": 0.0928, "low": 0.0925, "close": 0.0927, "volume": 316577.1, "quote_volume": 29343.90935, "trades": 439, "taker_buy_volume": 191945.9, "taker_buy_quote": 17792.55297}, {"ts": 1774138080000, "open": 0.0927, "high": 0.0933, "low": 0.0927, "close": 0.0931, "volume": 228685.3, "quote_volume": 21271.47412, "trades": 396, "taker_buy_volume": 121145.7, "taker_buy_quote": 11269.63847}, {"ts": 1774138140000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 80754.1, "quote_volume": 7514.59704, "trades": 305, "taker_buy_volume": 58911.9, "taker_buy_quote": 5482.09283}, {"ts": 1774138200000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 237968.5, "quote_volume": 22223.7085, "trades": 458, "taker_buy_volume": 155905.2, "taker_buy_quote": 14563.4052}, {"ts": 1774138260000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 139554.4, "quote_volume": 13048.16409, "trades": 129, "taker_buy_volume": 100773.3, "taker_buy_quote": 9422.13124}, {"ts": 1774138320000, "open": 0.0934, "high": 0.0934, "low": 0.0929, "close": 0.093, "volume": 152228.1, "quote_volume": 14181.8067, "trades": 195, "taker_buy_volume": 32589.4, "taker_buy_quote": 3030.8142}, {"ts": 1774138380000, "open": 0.093, "high": 0.0931, "low": 0.0928, "close": 0.0928, "volume": 89089.1, "quote_volume": 8279.78691, "trades": 129, "taker_buy_volume": 31644.4, "taker_buy_quote": 2939.5788}, {"ts": 1774138440000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 107328.9, "quote_volume": 9963.86595, "trades": 145, "taker_buy_volume": 88415.3, "taker_buy_quote": 8208.38065}, {"ts": 1774138500000, "open": 0.0928, "high": 0.0933, "low": 0.0928, "close": 0.0932, "volume": 251508.7, "quote_volume": 23403.14062, "trades": 363, "taker_buy_volume": 149804.0, "taker_buy_quote": 13938.78287}, {"ts": 1774138560000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0933, "volume": 172159.0, "quote_volume": 16073.59412, "trades": 293, "taker_buy_volume": 124836.5, "taker_buy_quote": 11655.53381}, {"ts": 1774138620000, "open": 0.0934, "high": 0.0941, "low": 0.0934, "close": 0.0938, "volume": 311194.1, "quote_volume": 29201.26883, "trades": 346, "taker_buy_volume": 192048.0, "taker_buy_quote": 18023.35182}, {"ts": 1774138680000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 50884.6, "quote_volume": 4771.85107, "trades": 122, "taker_buy_volume": 16125.4, "taker_buy_quote": 1512.52045}, {"ts": 1774138740000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 53369.2, "quote_volume": 5001.49958, "trades": 136, "taker_buy_volume": 30222.0, "taker_buy_quote": 2832.39199}, {"ts": 1774138800000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0933, "volume": 88035.2, "quote_volume": 8234.39528, "trades": 257, "taker_buy_volume": 23089.9, "taker_buy_quote": 2160.61616}, {"ts": 1774138860000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 197380.6, "quote_volume": 18425.71071, "trades": 157, "taker_buy_volume": 49490.0, "taker_buy_quote": 4622.42882}, {"ts": 1774138920000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 120867.8, "quote_volume": 11284.88238, "trades": 198, "taker_buy_volume": 94464.0, "taker_buy_quote": 8819.45372}, {"ts": 1774138980000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 44658.0, "quote_volume": 4170.38387, "trades": 108, "taker_buy_volume": 29395.6, "taker_buy_quote": 2745.00504}, {"ts": 1774139040000, "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 76452.4, "quote_volume": 7136.53016, "trades": 137, "taker_buy_volume": 45369.1, "taker_buy_quote": 4236.07337}, {"ts": 1774139100000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 86289.0, "quote_volume": 8026.39799, "trades": 127, "taker_buy_volume": 71776.5, "taker_buy_quote": 6676.38889}, {"ts": 1774139160000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 187138.4, "quote_volume": 17411.52123, "trades": 146, "taker_buy_volume": 52130.6, "taker_buy_quote": 4850.72877}, {"ts": 1774139220000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 44871.9, "quote_volume": 4177.57389, "trades": 198, "taker_buy_volume": 30064.2, "taker_buy_quote": 2798.97702}, {"ts": 1774139280000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 6212.6, "quote_volume": 578.01127, "trades": 31, "taker_buy_volume": 1274.9, "taker_buy_quote": 118.5657}, {"ts": 1774139340000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 24073.3, "quote_volume": 2244.89347, "trades": 107, "taker_buy_volume": 10395.5, "taker_buy_quote": 968.97112}, {"ts": 1774139400000, "open": 0.0933, "high": 0.0938, "low": 0.0933, "close": 0.0936, "volume": 52535.4, "quote_volume": 4918.55546, "trades": 184, "taker_buy_volume": 33980.9, "taker_buy_quote": 3181.21412}, {"ts": 1774139460000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 79417.5, "quote_volume": 7452.54911, "trades": 207, "taker_buy_volume": 60559.7, "taker_buy_quote": 5682.86337}, {"ts": 1774139520000, "open": 0.0939, "high": 0.0945, "low": 0.0939, "close": 0.0944, "volume": 351168.4, "quote_volume": 33108.66885, "trades": 420, "taker_buy_volume": 280185.4, "taker_buy_quote": 26414.3611}, {"ts": 1774139580000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 225271.3, "quote_volume": 21210.55046, "trades": 221, "taker_buy_volume": 70469.6, "taker_buy_quote": 6632.50737}, {"ts": 1774139640000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 23095.7, "quote_volume": 2177.95601, "trades": 51, "taker_buy_volume": 7517.2, "taker_buy_quote": 708.90346}, {"ts": 1774139700000, "open": 0.0943, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 192829.5, "quote_volume": 18192.47475, "trades": 335, "taker_buy_volume": 89785.8, "taker_buy_quote": 8476.71783}, {"ts": 1774139760000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 35351.7, "quote_volume": 3330.34927, "trades": 106, "taker_buy_volume": 13677.8, "taker_buy_quote": 1288.63052}, {"ts": 1774139820000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.0941, "volume": 102440.3, "quote_volume": 9647.77212, "trades": 142, "taker_buy_volume": 57935.2, "taker_buy_quote": 5458.53935}, {"ts": 1774139880000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 20944.7, "quote_volume": 1970.88527, "trades": 125, "taker_buy_volume": 10294.3, "taker_buy_quote": 968.69363}, {"ts": 1774139940000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 55156.9, "quote_volume": 5188.63237, "trades": 120, "taker_buy_volume": 31815.6, "taker_buy_quote": 2993.2974}, {"ts": 1774140000000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 45960.8, "quote_volume": 4316.75654, "trades": 95, "taker_buy_volume": 17024.7, "taker_buy_quote": 1599.15885}, {"ts": 1774140060000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0941, "volume": 32939.0, "quote_volume": 3103.53946, "trades": 178, "taker_buy_volume": 17403.5, "taker_buy_quote": 1639.2915}, {"ts": 1774140120000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 9763.8, "quote_volume": 918.68628, "trades": 49, "taker_buy_volume": 7019.6, "taker_buy_quote": 660.54436}, {"ts": 1774140180000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 21130.0, "quote_volume": 1985.76121, "trades": 67, "taker_buy_volume": 15016.8, "taker_buy_quote": 1411.27891}, {"ts": 1774140240000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 12641.3, "quote_volume": 1189.72093, "trades": 20, "taker_buy_volume": 6374.2, "taker_buy_quote": 599.98682}, {"ts": 1774140300000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 29720.7, "quote_volume": 2794.71047, "trades": 92, "taker_buy_volume": 21935.0, "taker_buy_quote": 2062.23547}, {"ts": 1774140360000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 68386.1, "quote_volume": 6432.4733, "trades": 88, "taker_buy_volume": 23349.6, "taker_buy_quote": 2197.19736}, {"ts": 1774140420000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 24100.5, "quote_volume": 2265.7089, "trades": 27, "taker_buy_volume": 24100.5, "taker_buy_quote": 2265.7089}, {"ts": 1774140480000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 37182.8, "quote_volume": 3498.12159, "trades": 61, "taker_buy_volume": 35767.5, "taker_buy_quote": 3365.04597}, {"ts": 1774140540000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0941, "volume": 15588.4, "quote_volume": 1468.39451, "trades": 91, "taker_buy_volume": 3446.1, "taker_buy_quote": 324.7574}, {"ts": 1774140600000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 49538.7, "quote_volume": 4652.56072, "trades": 135, "taker_buy_volume": 36115.2, "taker_buy_quote": 3391.92626}, {"ts": 1774140660000, "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0938, "volume": 160147.4, "quote_volume": 14997.54653, "trades": 225, "taker_buy_volume": 118922.4, "taker_buy_quote": 11134.01167}, {"ts": 1774140720000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 283722.7, "quote_volume": 26563.01388, "trades": 169, "taker_buy_volume": 223303.4, "taker_buy_quote": 20903.26008}, {"ts": 1774140780000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 15786.3, "quote_volume": 1476.21192, "trades": 31, "taker_buy_volume": 1285.5, "taker_buy_quote": 120.3228}, {"ts": 1774140840000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 66455.3, "quote_volume": 6220.21608, "trades": 118, "taker_buy_volume": 21895.9, "taker_buy_quote": 2049.45624}, {"ts": 1774140900000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 30093.6, "quote_volume": 2816.76096, "trades": 105, "taker_buy_volume": 13870.3, "taker_buy_quote": 1298.26008}, {"ts": 1774140960000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 77746.4, "quote_volume": 7283.97589, "trades": 90, "taker_buy_volume": 68455.5, "taker_buy_quote": 6414.16348}, {"ts": 1774141020000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 52746.8, "quote_volume": 4946.24687, "trades": 298, "taker_buy_volume": 34557.8, "taker_buy_quote": 3240.80543}, {"ts": 1774141080000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 65163.8, "quote_volume": 6101.87227, "trades": 119, "taker_buy_volume": 26237.3, "taker_buy_quote": 2457.24169}, {"ts": 1774141140000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 26775.9, "quote_volume": 2507.00897, "trades": 40, "taker_buy_volume": 6298.7, "taker_buy_quote": 590.18819}, {"ts": 1774141200000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 52022.0, "quote_volume": 4877.79232, "trades": 142, "taker_buy_volume": 15814.9, "taker_buy_quote": 1483.48988}, {"ts": 1774141260000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 22587.3, "quote_volume": 2122.28806, "trades": 68, "taker_buy_volume": 18486.3, "taker_buy_quote": 1737.15958}, {"ts": 1774141320000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 58369.6, "quote_volume": 5487.92107, "trades": 142, "taker_buy_volume": 25172.3, "taker_buy_quote": 2367.32168}, {"ts": 1774141380000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 47039.2, "quote_volume": 4419.95557, "trades": 87, "taker_buy_volume": 21177.7, "taker_buy_quote": 1990.5283}, {"ts": 1774141440000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 22144.0, "quote_volume": 2076.5628, "trades": 78, "taker_buy_volume": 19496.7, "taker_buy_quote": 1828.44661}, {"ts": 1774141500000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 19820.6, "quote_volume": 1860.79382, "trades": 136, "taker_buy_volume": 14122.0, "taker_buy_quote": 1326.0172}, {"ts": 1774141560000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 2727.7, "quote_volume": 255.96475, "trades": 17, "taker_buy_volume": 1654.3, "taker_buy_quote": 155.27983}, {"ts": 1774141620000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 41586.7, "quote_volume": 3892.30194, "trades": 79, "taker_buy_volume": 17552.0, "taker_buy_quote": 1643.01452}, {"ts": 1774141680000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 14871.5, "quote_volume": 1392.1935, "trades": 24, "taker_buy_volume": 2211.0, "taker_buy_quote": 207.1707}, {"ts": 1774141740000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 27803.3, "quote_volume": 2602.24778, "trades": 65, "taker_buy_volume": 23564.5, "taker_buy_quote": 2205.6372}, {"ts": 1774141800000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 82822.2, "quote_volume": 7746.33807, "trades": 151, "taker_buy_volume": 64475.3, "taker_buy_quote": 6030.66157}, {"ts": 1774141860000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 11691.8, "quote_volume": 1093.1833, "trades": 23, "taker_buy_volume": 4956.4, "taker_buy_quote": 463.4234}, {"ts": 1774141920000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 43946.6, "quote_volume": 4113.40176, "trades": 37, "taker_buy_volume": 8079.2, "taker_buy_quote": 756.21312}, {"ts": 1774141980000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 10812.9, "quote_volume": 1011.14709, "trades": 23, "taker_buy_volume": 8069.4, "taker_buy_quote": 754.5762}, {"ts": 1774142040000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 17493.3, "quote_volume": 1637.23721, "trades": 40, "taker_buy_volume": 17406.0, "taker_buy_quote": 1629.06593}, {"ts": 1774142100000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 21229.7, "quote_volume": 1986.44835, "trades": 79, "taker_buy_volume": 7912.2, "taker_buy_quote": 740.24149}, {"ts": 1774142160000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 63168.4, "quote_volume": 5913.87815, "trades": 128, "taker_buy_volume": 52994.2, "taker_buy_quote": 4961.91284}, {"ts": 1774142220000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 26997.1, "quote_volume": 2521.68192, "trades": 26, "taker_buy_volume": 20036.4, "taker_buy_quote": 1871.55254}, {"ts": 1774142280000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 23497.4, "quote_volume": 2197.03999, "trades": 17, "taker_buy_volume": 16729.7, "taker_buy_quote": 1564.26004}, {"ts": 1774142340000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 109559.2, "quote_volume": 10271.9352, "trades": 138, "taker_buy_volume": 52525.0, "taker_buy_quote": 4923.03476}, {"ts": 1774142400000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 34833.4, "quote_volume": 3265.27027, "trades": 69, "taker_buy_volume": 30648.6, "taker_buy_quote": 2873.15451}, {"ts": 1774142460000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 67547.4, "quote_volume": 6323.5343, "trades": 80, "taker_buy_volume": 33750.8, "taker_buy_quote": 3159.21822}, {"ts": 1774142520000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 7273.6, "quote_volume": 680.48384, "trades": 18, "taker_buy_volume": 3166.1, "taker_buy_quote": 296.37955}, {"ts": 1774142580000, "open": 0.0935, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 96957.4, "quote_volume": 9077.05365, "trades": 82, "taker_buy_volume": 88693.7, "taker_buy_quote": 8304.10143}, {"ts": 1774142640000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 25036.4, "quote_volume": 2343.3014, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142700000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 15107.2, "quote_volume": 1411.47771, "trades": 33, "taker_buy_volume": 5501.6, "taker_buy_quote": 514.26834}, {"ts": 1774142760000, "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 141849.8, "quote_volume": 13245.57829, "trades": 133, "taker_buy_volume": 99709.6, "taker_buy_quote": 9311.25228}, {"ts": 1774142820000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 106315.2, "quote_volume": 9942.45179, "trades": 41, "taker_buy_volume": 102648.3, "taker_buy_quote": 9599.40455}, {"ts": 1774142880000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 6886.5, "quote_volume": 643.63975, "trades": 18, "taker_buy_volume": 823.8, "taker_buy_quote": 77.0253}, {"ts": 1774142940000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 18024.2, "quote_volume": 1685.2627, "trades": 14, "taker_buy_volume": 16042.7, "taker_buy_quote": 1499.99245}, {"ts": 1774143000000, "open": 0.0935, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 41387.1, "quote_volume": 3871.77921, "trades": 87, "taker_buy_volume": 14677.1, "taker_buy_quote": 1373.82952}, {"ts": 1774143060000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 24948.3, "quote_volume": 2334.14471, "trades": 52, "taker_buy_volume": 3454.3, "taker_buy_quote": 323.01425}, {"ts": 1774143120000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 11696.9, "quote_volume": 1094.81787, "trades": 32, "taker_buy_volume": 11153.6, "taker_buy_quote": 1043.97696}, {"ts": 1774143180000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 7620.4, "quote_volume": 713.26944, "trades": 23, "taker_buy_volume": 6870.6, "taker_buy_quote": 643.08816}, {"ts": 1774143240000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 31105.2, "quote_volume": 2906.60214, "trades": 49, "taker_buy_volume": 12343.3, "taker_buy_quote": 1152.88811}, {"ts": 1774143300000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 21645.2, "quote_volume": 2021.66168, "trades": 97, "taker_buy_volume": 11877.9, "taker_buy_quote": 1109.39586}, {"ts": 1774143360000, "open": 0.0934, "high": 0.0934, "low": 0.0929, "close": 0.093, "volume": 363661.4, "quote_volume": 33829.34242, "trades": 209, "taker_buy_volume": 74670.1, "taker_buy_quote": 6946.45718}, {"ts": 1774143420000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 28830.3, "quote_volume": 2680.78127, "trades": 67, "taker_buy_volume": 20478.9, "taker_buy_quote": 1904.40779}, {"ts": 1774143480000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 8285.1, "quote_volume": 769.66858, "trades": 45, "taker_buy_volume": 2988.4, "taker_buy_quote": 277.62236}, {"ts": 1774143540000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 119703.0, "quote_volume": 11120.4087, "trades": 69, "taker_buy_volume": 113810.5, "taker_buy_quote": 10572.99545}, {"ts": 1774143600000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 60206.4, "quote_volume": 5599.1952, "trades": 79, "taker_buy_volume": 45434.4, "taker_buy_quote": 4225.3992}, {"ts": 1774143660000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 6162.1, "quote_volume": 573.4245, "trades": 24, "taker_buy_volume": 5515.6, "taker_buy_quote": 513.3}, {"ts": 1774143720000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 113647.0, "quote_volume": 10594.08954, "trades": 91, "taker_buy_volume": 89991.1, "taker_buy_quote": 8390.41456}, {"ts": 1774143780000, "open": 0.0933, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 64581.8, "quote_volume": 6024.37635, "trades": 69, "taker_buy_volume": 6401.7, "taker_buy_quote": 597.28504}, {"ts": 1774143840000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 86614.5, "quote_volume": 8070.30869, "trades": 116, "taker_buy_volume": 62034.0, "taker_buy_quote": 5780.167}, {"ts": 1774143900000, "open": 0.0933, "high": 0.0937, "low": 0.0933, "close": 0.0936, "volume": 70792.3, "quote_volume": 6619.23813, "trades": 101, "taker_buy_volume": 58587.4, "taker_buy_quote": 5476.85949}, {"ts": 1774143960000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 24315.3, "quote_volume": 2275.90396, "trades": 187, "taker_buy_volume": 16095.4, "taker_buy_quote": 1506.52944}, {"ts": 1774144020000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 7563.4, "quote_volume": 707.1779, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144080000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 6988.0, "quote_volume": 653.71973, "trades": 44, "taker_buy_volume": 1638.1, "taker_buy_quote": 153.32616}, {"ts": 1774144140000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144200000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 34088.1, "quote_volume": 3187.24327, "trades": 17, "taker_buy_volume": 59.2, "taker_buy_quote": 5.54112}, {"ts": 1774144260000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 7678.1, "quote_volume": 717.77039, "trades": 26, "taker_buy_volume": 6358.5, "taker_buy_quote": 594.51975}, {"ts": 1774144320000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 30806.1, "quote_volume": 2882.14649, "trades": 72, "taker_buy_volume": 10883.8, "taker_buy_quote": 1017.86807}, {"ts": 1774144380000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 63505.2, "quote_volume": 5942.91577, "trades": 53, "taker_buy_volume": 61714.8, "taker_buy_quote": 5775.33433}, {"ts": 1774144440000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2803.6, "quote_volume": 262.41696, "trades": 3, "taker_buy_volume": 2803.6, "taker_buy_quote": 262.41696}, {"ts": 1774144500000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 56697.7, "quote_volume": 5306.90472, "trades": 49, "taker_buy_volume": 17892.1, "taker_buy_quote": 1674.70056}, {"ts": 1774144560000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 3157.4, "quote_volume": 295.37485, "trades": 8, "taker_buy_volume": 1579.5, "taker_buy_quote": 147.8412}, {"ts": 1774144620000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 11108.9, "quote_volume": 1039.34342, "trades": 37, "taker_buy_volume": 6612.7, "taker_buy_quote": 618.94872}, {"ts": 1774144680000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 34305.1, "quote_volume": 3210.87957, "trades": 101, "taker_buy_volume": 29601.8, "taker_buy_quote": 2770.72848}, {"ts": 1774144740000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 10138.0, "quote_volume": 948.07814, "trades": 105, "taker_buy_volume": 6593.8, "taker_buy_quote": 616.60112}, {"ts": 1774144800000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 39438.5, "quote_volume": 3693.9514, "trades": 85, "taker_buy_volume": 34942.6, "taker_buy_quote": 3272.95926}, {"ts": 1774144860000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 40643.1, "quote_volume": 3808.40707, "trades": 48, "taker_buy_volume": 38714.7, "taker_buy_quote": 3627.71599}, {"ts": 1774144920000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 420.3, "quote_volume": 39.41391, "trades": 2, "taker_buy_volume": 318.0, "taker_buy_quote": 29.8284}, {"ts": 1774144980000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 15688.1, "quote_volume": 1470.07017, "trades": 62, "taker_buy_volume": 2604.5, "taker_buy_quote": 244.13685}, {"ts": 1774145040000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 15843.3, "quote_volume": 1486.52417, "trades": 66, "taker_buy_volume": 7709.3, "taker_buy_quote": 723.73085}, {"ts": 1774145100000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 16928.4, "quote_volume": 1587.61712, "trades": 43, "taker_buy_volume": 375.2, "taker_buy_quote": 35.19376}, {"ts": 1774145160000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 19824.2, "quote_volume": 1860.78442, "trades": 62, "taker_buy_volume": 4432.2, "taker_buy_quote": 416.09374}, {"ts": 1774145220000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3444.0, "quote_volume": 323.0472, "trades": 34, "taker_buy_volume": 374.8, "taker_buy_quote": 35.15624}, {"ts": 1774145280000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2845.8, "quote_volume": 266.65146, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145340000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 9899.4, "quote_volume": 927.57378, "trades": 15, "taker_buy_volume": 9524.1, "taker_buy_quote": 892.40817}, {"ts": 1774145400000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 5921.3, "quote_volume": 554.23368, "trades": 29, "taker_buy_volume": 4947.7, "taker_buy_quote": 463.10472}, {"ts": 1774145460000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 30475.0, "quote_volume": 2856.05014, "trades": 135, "taker_buy_volume": 24483.4, "taker_buy_quote": 2294.63722}, {"ts": 1774145520000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 4833.1, "quote_volume": 453.20518, "trades": 37, "taker_buy_volume": 3437.1, "taker_buy_quote": 322.39998}, {"ts": 1774145580000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 18153.3, "quote_volume": 1704.59487, "trades": 19, "taker_buy_volume": 16345.7, "taker_buy_quote": 1534.86123}, {"ts": 1774145640000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 12989.2, "quote_volume": 1220.12655, "trades": 26, "taker_buy_volume": 12460.8, "taker_buy_quote": 1170.45695}, {"ts": 1774145700000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 24597.6, "quote_volume": 2310.60038, "trades": 17, "taker_buy_volume": 8695.0, "taker_buy_quote": 817.33}, {"ts": 1774145760000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145820000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 14881.9, "quote_volume": 1398.28601, "trades": 39, "taker_buy_volume": 7074.2, "taker_buy_quote": 664.87551}, {"ts": 1774145880000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 754.0, "quote_volume": 70.7369, "trades": 3, "taker_buy_volume": 117.0, "taker_buy_quote": 10.9863}, {"ts": 1774145940000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 4591.4, "quote_volume": 430.91923, "trades": 16, "taker_buy_volume": 162.6, "taker_buy_quote": 15.26814}, {"ts": 1774146000000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 25453.8, "quote_volume": 2387.37385, "trades": 46, "taker_buy_volume": 8112.3, "taker_buy_quote": 760.93374}, {"ts": 1774146060000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 807.9, "quote_volume": 75.61944, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146120000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 63602.5, "quote_volume": 5959.21105, "trades": 92, "taker_buy_volume": 53929.6, "taker_buy_quote": 5051.93595}, {"ts": 1774146180000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 48781.8, "quote_volume": 4583.76672, "trades": 74, "taker_buy_volume": 33290.6, "taker_buy_quote": 3127.59392}, {"ts": 1774146240000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 32457.5, "quote_volume": 3047.81352, "trades": 17, "taker_buy_volume": 542.7, "taker_buy_quote": 51.0138}, {"ts": 1774146300000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 19601.5, "quote_volume": 1843.60482, "trades": 77, "taker_buy_volume": 18263.1, "taker_buy_quote": 1717.79522}, {"ts": 1774146360000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 15384.5, "quote_volume": 1447.22883, "trades": 69, "taker_buy_volume": 9016.4, "taker_buy_quote": 848.44324}, {"ts": 1774146420000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 37915.6, "quote_volume": 3572.78354, "trades": 85, "taker_buy_volume": 25635.1, "taker_buy_quote": 2415.01347}, {"ts": 1774146480000, "open": 0.0943, "high": 0.0951, "low": 0.0943, "close": 0.095, "volume": 134767.4, "quote_volume": 12760.08945, "trades": 279, "taker_buy_volume": 104432.5, "taker_buy_quote": 9884.69973}, {"ts": 1774146540000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 91500.4, "quote_volume": 8696.88113, "trades": 244, "taker_buy_volume": 62510.7, "taker_buy_quote": 5942.49622}, {"ts": 1774146600000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 113103.6, "quote_volume": 10739.51505, "trades": 275, "taker_buy_volume": 65854.5, "taker_buy_quote": 6252.33179}, {"ts": 1774146660000, "open": 0.0949, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 61784.7, "quote_volume": 5864.03554, "trades": 123, "taker_buy_volume": 6303.8, "taker_buy_quote": 598.23802}, {"ts": 1774146720000, "open": 0.0949, "high": 0.0954, "low": 0.0949, "close": 0.0952, "volume": 64463.7, "quote_volume": 6135.05942, "trades": 174, "taker_buy_volume": 40680.0, "taker_buy_quote": 3871.41263}, {"ts": 1774146780000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 81510.7, "quote_volume": 7777.05247, "trades": 131, "taker_buy_volume": 57970.6, "taker_buy_quote": 5531.32693}, {"ts": 1774146840000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 36079.3, "quote_volume": 3441.04641, "trades": 82, "taker_buy_volume": 21597.1, "taker_buy_quote": 2060.22633}, {"ts": 1774146900000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 92430.5, "quote_volume": 8808.64891, "trades": 122, "taker_buy_volume": 14579.3, "taker_buy_quote": 1389.44419}, {"ts": 1774146960000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 5632.7, "quote_volume": 536.78232, "trades": 58, "taker_buy_volume": 4130.4, "taker_buy_quote": 393.6344}, {"ts": 1774147020000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 14502.6, "quote_volume": 1379.91309, "trades": 60, "taker_buy_volume": 8752.0, "taker_buy_quote": 832.97858}, {"ts": 1774147080000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 4193.3, "quote_volume": 398.8147, "trades": 33, "taker_buy_volume": 3166.5, "taker_buy_quote": 301.19444}, {"ts": 1774147140000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 7011.7, "quote_volume": 665.41785, "trades": 53, "taker_buy_volume": 70.5, "taker_buy_quote": 6.70455}, {"ts": 1774147200000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 5500.1, "quote_volume": 520.8945, "trades": 38, "taker_buy_volume": 1361.9, "taker_buy_quote": 129.00696}, {"ts": 1774147260000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 71435.3, "quote_volume": 6768.24483, "trades": 223, "taker_buy_volume": 67311.3, "taker_buy_quote": 6377.70203}, {"ts": 1774147320000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 3668.0, "quote_volume": 347.43099, "trades": 51, "taker_buy_volume": 273.0, "taker_buy_quote": 25.8804}, {"ts": 1774147380000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 1053.0, "quote_volume": 99.79078, "trades": 13, "taker_buy_volume": 716.8, "taker_buy_quote": 67.95264}, {"ts": 1774147440000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 9312.1, "quote_volume": 882.80701, "trades": 49, "taker_buy_volume": 7979.0, "taker_buy_quote": 756.42913}, {"ts": 1774147500000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 44160.9, "quote_volume": 4190.86941, "trades": 27, "taker_buy_volume": 31313.4, "taker_buy_quote": 2971.64166}, {"ts": 1774147560000, "open": 0.0949, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 18599.7, "quote_volume": 1764.83286, "trades": 59, "taker_buy_volume": 15947.6, "taker_buy_quote": 1513.37426}, {"ts": 1774147620000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 9456.9, "quote_volume": 897.09146, "trades": 56, "taker_buy_volume": 7437.3, "taker_buy_quote": 705.56412}, {"ts": 1774147680000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 18639.7, "quote_volume": 1768.46838, "trades": 111, "taker_buy_volume": 8103.6, "taker_buy_quote": 768.94467}, {"ts": 1774147740000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 27295.0, "quote_volume": 2590.31218, "trades": 64, "taker_buy_volume": 8577.2, "taker_buy_quote": 814.02224}, {"ts": 1774147800000, "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.0948, "volume": 15019.5, "quote_volume": 1424.26669, "trades": 64, "taker_buy_volume": 7434.0, "taker_buy_quote": 704.83362}, {"ts": 1774147860000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 10856.4, "quote_volume": 1029.19947, "trades": 34, "taker_buy_volume": 6110.3, "taker_buy_quote": 579.26919}, {"ts": 1774147920000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 1424.5, "quote_volume": 135.04788, "trades": 20, "taker_buy_volume": 377.8, "taker_buy_quote": 35.8407}, {"ts": 1774147980000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 10786.7, "quote_volume": 1022.56672, "trades": 27, "taker_buy_volume": 9641.7, "taker_buy_quote": 914.03316}, {"ts": 1774148040000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 23283.2, "quote_volume": 2204.94985, "trades": 36, "taker_buy_volume": 10226.9, "taker_buy_quote": 968.51824}, {"ts": 1774148100000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 11105.2, "quote_volume": 1051.68069, "trades": 53, "taker_buy_volume": 10016.2, "taker_buy_quote": 948.55239}, {"ts": 1774148160000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 33785.0, "quote_volume": 3202.79247, "trades": 46, "taker_buy_volume": 25355.1, "taker_buy_quote": 2403.66348}, {"ts": 1774148220000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 35483.6, "quote_volume": 3356.7309, "trades": 59, "taker_buy_volume": 22374.8, "taker_buy_quote": 2116.66804}, {"ts": 1774148280000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 2761.8, "quote_volume": 261.51869, "trades": 19, "taker_buy_volume": 2524.1, "taker_buy_quote": 239.03227}, {"ts": 1774148340000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 28398.7, "quote_volume": 2689.36279, "trades": 46, "taker_buy_volume": 25548.9, "taker_buy_quote": 2419.49261}, {"ts": 1774148400000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 10828.2, "quote_volume": 1024.35359, "trades": 89, "taker_buy_volume": 6229.4, "taker_buy_quote": 589.30711}, {"ts": 1774148460000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 21832.4, "quote_volume": 2065.34504, "trades": 104, "taker_buy_volume": 12354.2, "taker_buy_quote": 1168.70732}, {"ts": 1774148520000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 62590.8, "quote_volume": 5922.78056, "trades": 53, "taker_buy_volume": 52476.5, "taker_buy_quote": 4965.13665}, {"ts": 1774148580000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 24326.3, "quote_volume": 2300.43349, "trades": 52, "taker_buy_volume": 5034.8, "taker_buy_quote": 476.79556}, {"ts": 1774148640000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 2966.6, "quote_volume": 280.34898, "trades": 29, "taker_buy_volume": 2966.6, "taker_buy_quote": 280.34898}, {"ts": 1774148700000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 12294.9, "quote_volume": 1163.08708, "trades": 16, "taker_buy_volume": 5650.3, "taker_buy_quote": 534.51838}, {"ts": 1774148760000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 8214.7, "quote_volume": 777.93209, "trades": 67, "taker_buy_volume": 8214.7, "taker_buy_quote": 777.93209}, {"ts": 1774148820000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1238.1, "quote_volume": 117.24807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148880000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 3399.4, "quote_volume": 322.25205, "trades": 26, "taker_buy_volume": 1151.4, "taker_buy_quote": 109.15272}, {"ts": 1774148940000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 6210.7, "quote_volume": 587.88902, "trades": 26, "taker_buy_volume": 2011.0, "taker_buy_quote": 190.4417}, {"ts": 1774149000000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 15860.6, "quote_volume": 1505.12333, "trades": 71, "taker_buy_volume": 12877.5, "taker_buy_quote": 1221.72883}, {"ts": 1774149060000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 12217.1, "quote_volume": 1161.90485, "trades": 28, "taker_buy_volume": 2882.5, "taker_buy_quote": 274.18439}, {"ts": 1774149120000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 19766.2, "quote_volume": 1877.789, "trades": 23, "taker_buy_volume": 10038.0, "taker_buy_quote": 953.61}, {"ts": 1774149180000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 28888.4, "quote_volume": 2743.92389, "trades": 46, "taker_buy_volume": 20430.0, "taker_buy_quote": 1940.43819}, {"ts": 1774149240000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 12901.9, "quote_volume": 1224.39031, "trades": 11, "taker_buy_volume": 12635.4, "taker_buy_quote": 1199.09946}, {"ts": 1774149300000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 10338.9, "quote_volume": 981.23141, "trades": 17, "taker_buy_volume": 10338.9, "taker_buy_quote": 981.23141}, {"ts": 1774149360000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 25924.6, "quote_volume": 2462.837, "trades": 47, "taker_buy_volume": 24654.8, "taker_buy_quote": 2342.206}, {"ts": 1774149420000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 12822.3, "quote_volume": 1216.67854, "trades": 29, "taker_buy_volume": 371.9, "taker_buy_quote": 35.25612}, {"ts": 1774149480000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149540000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 32370.0, "quote_volume": 3074.83106, "trades": 118, "taker_buy_volume": 21877.6, "taker_buy_quote": 2078.05306}, {"ts": 1774149600000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 653221.1, "quote_volume": 62227.6582, "trades": 187, "taker_buy_volume": 608629.4, "taker_buy_quote": 57979.45397}, {"ts": 1774149660000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 4746.2, "quote_volume": 452.36219, "trades": 19, "taker_buy_volume": 610.7, "taker_buy_quote": 58.26078}, {"ts": 1774149720000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 4886.0, "quote_volume": 465.6358, "trades": 16, "taker_buy_volume": 4886.0, "taker_buy_quote": 465.6358}, {"ts": 1774149780000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 25747.0, "quote_volume": 2451.30892, "trades": 32, "taker_buy_volume": 9158.8, "taker_buy_quote": 872.11228}, {"ts": 1774149840000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 30809.7, "quote_volume": 2936.15461, "trades": 36, "taker_buy_volume": 15267.2, "taker_buy_quote": 1454.96416}, {"ts": 1774149900000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 33983.7, "quote_volume": 3238.50701, "trades": 31, "taker_buy_volume": 14489.5, "taker_buy_quote": 1380.84935}, {"ts": 1774149960000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 10587.8, "quote_volume": 1009.01734, "trades": 37, "taker_buy_volume": 7837.5, "taker_buy_quote": 746.91375}, {"ts": 1774150020000, "open": 0.0953, "high": 0.0957, "low": 0.0953, "close": 0.0957, "volume": 90011.9, "quote_volume": 8599.70321, "trades": 137, "taker_buy_volume": 54648.1, "taker_buy_quote": 5217.05425}, {"ts": 1774150080000, "open": 0.0957, "high": 0.0961, "low": 0.0957, "close": 0.0958, "volume": 124446.3, "quote_volume": 11928.88376, "trades": 236, "taker_buy_volume": 77538.8, "taker_buy_quote": 7433.66734}, {"ts": 1774150140000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 23771.3, "quote_volume": 2280.31237, "trades": 75, "taker_buy_volume": 11223.1, "taker_buy_quote": 1076.8661}, {"ts": 1774150200000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 24454.2, "quote_volume": 2342.85236, "trades": 106, "taker_buy_volume": 19420.5, "taker_buy_quote": 1860.6239}, {"ts": 1774150260000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 13469.5, "quote_volume": 1287.77007, "trades": 56, "taker_buy_volume": 4656.0, "taker_buy_quote": 445.5792}, {"ts": 1774150320000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 11413.1, "quote_volume": 1087.79489, "trades": 70, "taker_buy_volume": 5898.4, "taker_buy_quote": 562.11752}, {"ts": 1774150380000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 33071.7, "quote_volume": 3151.73301, "trades": 85, "taker_buy_volume": 20359.3, "taker_buy_quote": 1940.24129}, {"ts": 1774150440000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 36555.1, "quote_volume": 3489.26053, "trades": 89, "taker_buy_volume": 16316.9, "taker_buy_quote": 1556.07075}, {"ts": 1774150500000, "open": 0.0955, "high": 0.0961, "low": 0.0955, "close": 0.0959, "volume": 92416.9, "quote_volume": 8857.66497, "trades": 266, "taker_buy_volume": 63739.3, "taker_buy_quote": 6107.74585}, {"ts": 1774150560000, "open": 0.096, "high": 0.0961, "low": 0.0956, "close": 0.0957, "volume": 142991.9, "quote_volume": 13688.74352, "trades": 217, "taker_buy_volume": 49677.6, "taker_buy_quote": 4754.48638}, {"ts": 1774150620000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 53001.0, "quote_volume": 5079.21283, "trades": 166, "taker_buy_volume": 35483.3, "taker_buy_quote": 3400.25969}, {"ts": 1774150680000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 28118.8, "quote_volume": 2691.37541, "trades": 39, "taker_buy_volume": 4532.4, "taker_buy_quote": 434.07751}, {"ts": 1774150740000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 29327.7, "quote_volume": 2806.297, "trades": 141, "taker_buy_volume": 25271.6, "taker_buy_quote": 2418.34237}, {"ts": 1774150800000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 26609.7, "quote_volume": 2543.19033, "trades": 54, "taker_buy_volume": 18160.6, "taker_buy_quote": 1735.49539}, {"ts": 1774150860000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 10707.1, "quote_volume": 1022.52805, "trades": 36, "taker_buy_volume": 9211.8, "taker_buy_quote": 879.7269}, {"ts": 1774150920000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 17117.1, "quote_volume": 1634.68305, "trades": 28, "taker_buy_volume": 13955.1, "taker_buy_quote": 1332.71205}, {"ts": 1774150980000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 4992.1, "quote_volume": 476.28337, "trades": 51, "taker_buy_volume": 1618.6, "taker_buy_quote": 154.41444}, {"ts": 1774151040000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 14920.8, "quote_volume": 1424.95684, "trades": 25, "taker_buy_volume": 14846.2, "taker_buy_quote": 1417.84}, {"ts": 1774151100000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 6343.1, "quote_volume": 605.16877, "trades": 32, "taker_buy_volume": 1047.5, "taker_buy_quote": 99.9315}, {"ts": 1774151160000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 14320.1, "quote_volume": 1365.92673, "trades": 62, "taker_buy_volume": 10658.9, "taker_buy_quote": 1016.69157}, {"ts": 1774151220000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1834.8, "quote_volume": 174.85644, "trades": 23, "taker_buy_volume": 777.9, "taker_buy_quote": 74.13387}, {"ts": 1774151280000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 4125.9, "quote_volume": 393.19827, "trades": 9, "taker_buy_volume": 4125.9, "taker_buy_quote": 393.19827}, {"ts": 1774151340000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 11395.3, "quote_volume": 1085.97209, "trades": 75, "taker_buy_volume": 11395.3, "taker_buy_quote": 1085.97209}, {"ts": 1774151400000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 7530.9, "quote_volume": 717.68948, "trades": 14, "taker_buy_volume": 1039.1, "taker_buy_quote": 99.02623}, {"ts": 1774151460000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 6574.3, "quote_volume": 626.21998, "trades": 27, "taker_buy_volume": 4797.5, "taker_buy_quote": 457.06862}, {"ts": 1774151520000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 29962.9, "quote_volume": 2852.40558, "trades": 53, "taker_buy_volume": 11229.2, "taker_buy_quote": 1069.01984}, {"ts": 1774151580000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 8105.6, "quote_volume": 771.65312, "trades": 28, "taker_buy_volume": 8105.6, "taker_buy_quote": 771.65312}, {"ts": 1774151640000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 24144.9, "quote_volume": 2298.59448, "trades": 48, "taker_buy_volume": 14719.0, "taker_buy_quote": 1401.2488}, {"ts": 1774151700000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 6159.9, "quote_volume": 586.39118, "trades": 15, "taker_buy_volume": 5846.9, "taker_buy_quote": 556.62488}, {"ts": 1774151760000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 9306.4, "quote_volume": 885.96928, "trades": 19, "taker_buy_volume": 8150.1, "taker_buy_quote": 775.88952}, {"ts": 1774151820000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 12043.6, "quote_volume": 1146.55072, "trades": 27, "taker_buy_volume": 10673.5, "taker_buy_quote": 1016.1172}, {"ts": 1774151880000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 545.3, "quote_volume": 51.88531, "trades": 4, "taker_buy_volume": 272.8, "taker_buy_quote": 25.97056}, {"ts": 1774151940000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 244764.1, "quote_volume": 23242.05351, "trades": 130, "taker_buy_volume": 33324.9, "taker_buy_quote": 3164.54572}, {"ts": 1774152000000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 58568.5, "quote_volume": 5552.5032, "trades": 43, "taker_buy_volume": 40981.4, "taker_buy_quote": 3885.24612}, {"ts": 1774152060000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2780.1, "quote_volume": 263.83149, "trades": 11, "taker_buy_volume": 1571.5, "taker_buy_quote": 149.13535}, {"ts": 1774152120000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 34441.5, "quote_volume": 3271.9919, "trades": 28, "taker_buy_volume": 33835.2, "taker_buy_quote": 3214.45403}, {"ts": 1774152180000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 27241.6, "quote_volume": 2590.67616, "trades": 48, "taker_buy_volume": 16949.7, "taker_buy_quote": 1611.91647}, {"ts": 1774152240000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 17838.3, "quote_volume": 1696.42233, "trades": 43, "taker_buy_volume": 8644.8, "taker_buy_quote": 822.12048}, {"ts": 1774152300000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4113.4, "quote_volume": 391.18434, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152360000, "open": 0.095, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 135010.4, "quote_volume": 12858.5221, "trades": 154, "taker_buy_volume": 113032.9, "taker_buy_quote": 10765.47266}, {"ts": 1774152420000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 27462.9, "quote_volume": 2613.02054, "trades": 68, "taker_buy_volume": 19255.5, "taker_buy_quote": 1832.32698}, {"ts": 1774152480000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 5208.4, "quote_volume": 496.06163, "trades": 19, "taker_buy_volume": 2219.5, "taker_buy_quote": 211.51835}, {"ts": 1774152540000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 12000.6, "quote_volume": 1142.45712, "trades": 27, "taker_buy_volume": 7478.9, "taker_buy_quote": 711.99128}, {"ts": 1774152600000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 10337.3, "quote_volume": 984.06334, "trades": 36, "taker_buy_volume": 7420.6, "taker_buy_quote": 706.44112}, {"ts": 1774152660000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 2204.4, "quote_volume": 209.63844, "trades": 17, "taker_buy_volume": 1888.5, "taker_buy_quote": 179.59635}, {"ts": 1774152720000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152780000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 125512.4, "quote_volume": 11923.71513, "trades": 83, "taker_buy_volume": 17667.1, "taker_buy_quote": 1678.3745}, {"ts": 1774152840000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 3545.1, "quote_volume": 337.16739, "trades": 21, "taker_buy_volume": 2693.4, "taker_buy_quote": 256.17072}, {"ts": 1774152900000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 18894.8, "quote_volume": 1802.81185, "trades": 125, "taker_buy_volume": 16146.9, "taker_buy_quote": 1540.66224}, {"ts": 1774152960000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0957, "volume": 71783.5, "quote_volume": 6871.81696, "trades": 154, "taker_buy_volume": 36624.8, "taker_buy_quote": 3506.99895}, {"ts": 1774153020000, "open": 0.0957, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 38397.2, "quote_volume": 3675.43284, "trades": 75, "taker_buy_volume": 20840.4, "taker_buy_quote": 1994.4304}, {"ts": 1774153080000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 5687.8, "quote_volume": 543.41667, "trades": 24, "taker_buy_volume": 3773.6, "taker_buy_quote": 360.4834}, {"ts": 1774153140000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 10663.8, "quote_volume": 1018.3929, "trades": 43, "taker_buy_volume": 8335.9, "taker_buy_quote": 796.07845}, {"ts": 1774153200000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 11011.0, "quote_volume": 1050.92412, "trades": 42, "taker_buy_volume": 9498.0, "taker_buy_quote": 906.52597}, {"ts": 1774153260000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 52065.6, "quote_volume": 4963.7002, "trades": 116, "taker_buy_volume": 25786.4, "taker_buy_quote": 2458.2511}, {"ts": 1774153320000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 24294.7, "quote_volume": 2311.16635, "trades": 77, "taker_buy_volume": 4992.6, "taker_buy_quote": 474.79626}, {"ts": 1774153380000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 29638.2, "quote_volume": 2818.59282, "trades": 36, "taker_buy_volume": 18604.7, "taker_buy_quote": 1769.30697}, {"ts": 1774153440000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153500000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 24291.5, "quote_volume": 2312.31125, "trades": 62, "taker_buy_volume": 11085.1, "taker_buy_quote": 1055.30152}, {"ts": 1774153560000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1929.2, "quote_volume": 183.26415, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153620000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 25929.1, "quote_volume": 2463.67061, "trades": 103, "taker_buy_volume": 15117.4, "taker_buy_quote": 1436.56567}, {"ts": 1774153680000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 935.5, "quote_volume": 88.91956, "trades": 14, "taker_buy_volume": 470.6, "taker_buy_quote": 44.75406}, {"ts": 1774153740000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 13293.3, "quote_volume": 1264.22723, "trades": 60, "taker_buy_volume": 7122.5, "taker_buy_quote": 677.38415}, {"ts": 1774153800000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 17949.4, "quote_volume": 1706.89283, "trades": 30, "taker_buy_volume": 505.9, "taker_buy_quote": 48.14506}, {"ts": 1774153860000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 6894.3, "quote_volume": 655.57394, "trades": 16, "taker_buy_volume": 5729.1, "taker_buy_quote": 544.83741}, {"ts": 1774153920000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 33964.3, "quote_volume": 3231.38017, "trades": 56, "taker_buy_volume": 15945.5, "taker_buy_quote": 1517.14869}, {"ts": 1774153980000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 25084.5, "quote_volume": 2388.99863, "trades": 55, "taker_buy_volume": 11647.8, "taker_buy_quote": 1109.75063}, {"ts": 1774154040000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 55909.1, "quote_volume": 5331.94367, "trades": 83, "taker_buy_volume": 10732.0, "taker_buy_quote": 1023.1976}, {"ts": 1774154100000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 120704.4, "quote_volume": 11515.28925, "trades": 78, "taker_buy_volume": 30888.9, "taker_buy_quote": 2947.06292}, {"ts": 1774154160000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 193253.5, "quote_volume": 18431.81368, "trades": 134, "taker_buy_volume": 175411.9, "taker_buy_quote": 16730.89457}, {"ts": 1774154220000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 46935.4, "quote_volume": 4477.20922, "trades": 273, "taker_buy_volume": 10242.4, "taker_buy_quote": 977.39271}, {"ts": 1774154280000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 4488.4, "quote_volume": 428.6422, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154340000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 121602.5, "quote_volume": 11606.1647, "trades": 75, "taker_buy_volume": 75968.7, "taker_buy_quote": 7252.70018}, {"ts": 1774154400000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 255886.3, "quote_volume": 24413.55812, "trades": 48, "taker_buy_volume": 8380.4, "taker_buy_quote": 800.3282}, {"ts": 1774154460000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 241148.4, "quote_volume": 23005.55736, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154520000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2687.5, "quote_volume": 256.3875, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154580000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 11741.2, "quote_volume": 1120.11048, "trades": 13, "taker_buy_volume": 4160.5, "taker_buy_quote": 396.9117}, {"ts": 1774154640000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 92467.7, "quote_volume": 8839.04253, "trades": 82, "taker_buy_volume": 78681.6, "taker_buy_quote": 7521.12486}, {"ts": 1774154700000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 36842.9, "quote_volume": 3523.04172, "trades": 60, "taker_buy_volume": 27410.0, "taker_buy_quote": 2621.34308}, {"ts": 1774154760000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 64087.0, "quote_volume": 6130.90589, "trades": 129, "taker_buy_volume": 37830.2, "taker_buy_quote": 3618.60863}, {"ts": 1774154820000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 2062.1, "quote_volume": 197.11552, "trades": 10, "taker_buy_volume": 1849.7, "taker_buy_quote": 176.83132}, {"ts": 1774154880000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 26467.4, "quote_volume": 2530.28344, "trades": 15, "taker_buy_volume": 10019.1, "taker_buy_quote": 957.82596}, {"ts": 1774154940000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 184560.7, "quote_volume": 17644.00292, "trades": 227, "taker_buy_volume": 369.9, "taker_buy_quote": 35.36244}, {"ts": 1774155000000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 118231.6, "quote_volume": 11313.66835, "trades": 64, "taker_buy_volume": 50105.2, "taker_buy_quote": 4794.52212}, {"ts": 1774155060000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 10323.7, "quote_volume": 986.95711, "trades": 119, "taker_buy_volume": 113.9, "taker_buy_quote": 10.90023}, {"ts": 1774155120000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 68774.2, "quote_volume": 6569.7209, "trades": 143, "taker_buy_volume": 20205.8, "taker_buy_quote": 1929.03217}, {"ts": 1774155180000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 8666.0, "quote_volume": 826.7364, "trades": 24, "taker_buy_volume": 1133.1, "taker_buy_quote": 108.09774}, {"ts": 1774155240000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 25526.5, "quote_volume": 2437.62248, "trades": 37, "taker_buy_volume": 8389.4, "taker_buy_quote": 801.1877}, {"ts": 1774155300000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 8589.7, "quote_volume": 819.45738, "trades": 97, "taker_buy_volume": 1888.2, "taker_buy_quote": 180.13428}, {"ts": 1774155360000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1093.7, "quote_volume": 104.33898, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155420000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 14093.1, "quote_volume": 1344.48763, "trades": 59, "taker_buy_volume": 13169.8, "taker_buy_quote": 1256.41637}, {"ts": 1774155480000, "open": 0.0954, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 150956.2, "quote_volume": 14378.05462, "trades": 119, "taker_buy_volume": 72018.5, "taker_buy_quote": 6858.35046}, {"ts": 1774155540000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 1635.6, "quote_volume": 155.90665, "trades": 28, "taker_buy_volume": 1241.5, "taker_buy_quote": 118.34892}, {"ts": 1774155600000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 5285.4, "quote_volume": 503.79427, "trades": 28, "taker_buy_volume": 2835.4, "taker_buy_quote": 270.47474}, {"ts": 1774155660000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 292830.7, "quote_volume": 27834.84412, "trades": 111, "taker_buy_volume": 98424.5, "taker_buy_quote": 9362.86032}, {"ts": 1774155720000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 36713.9, "quote_volume": 3498.45056, "trades": 64, "taker_buy_volume": 6651.5, "taker_buy_quote": 634.17844}, {"ts": 1774155780000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 15850.6, "quote_volume": 1510.86331, "trades": 35, "taker_buy_volume": 13796.6, "taker_buy_quote": 1315.11711}, {"ts": 1774155840000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 22065.4, "quote_volume": 2105.05535, "trades": 44, "taker_buy_volume": 19366.6, "taker_buy_quote": 1847.59527}, {"ts": 1774155900000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 2356.0, "quote_volume": 224.97136, "trades": 23, "taker_buy_volume": 2089.6, "taker_buy_quote": 199.5568}, {"ts": 1774155960000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 20899.3, "quote_volume": 1993.66077, "trades": 71, "taker_buy_volume": 1170.9, "taker_buy_quote": 111.70386}, {"ts": 1774156020000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 4388.6, "quote_volume": 418.23358, "trades": 21, "taker_buy_volume": 2897.8, "taker_buy_quote": 276.16034}, {"ts": 1774156080000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 2457.6, "quote_volume": 234.03332, "trades": 18, "taker_buy_volume": 963.9, "taker_buy_quote": 91.83308}, {"ts": 1774156140000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 20670.8, "quote_volume": 1970.21408, "trades": 57, "taker_buy_volume": 5440.4, "taker_buy_quote": 518.75696}, {"ts": 1774156200000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2439.7, "quote_volume": 232.25944, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156260000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 42620.8, "quote_volume": 4057.50016, "trades": 88, "taker_buy_volume": 12907.9, "taker_buy_quote": 1228.83208}, {"ts": 1774156320000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2898.0, "quote_volume": 275.8896, "trades": 15, "taker_buy_volume": 2369.1, "taker_buy_quote": 225.53832}, {"ts": 1774156380000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 15274.9, "quote_volume": 1454.17048, "trades": 26, "taker_buy_volume": 7324.7, "taker_buy_quote": 697.31144}, {"ts": 1774156440000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 51691.1, "quote_volume": 4915.82361, "trades": 276, "taker_buy_volume": 21434.3, "taker_buy_quote": 2038.40193}, {"ts": 1774156500000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 23131.9, "quote_volume": 2199.84369, "trades": 43, "taker_buy_volume": 4032.6, "taker_buy_quote": 383.50026}, {"ts": 1774156560000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3386.0, "quote_volume": 322.0086, "trades": 10, "taker_buy_volume": 3386.0, "taker_buy_quote": 322.0086}, {"ts": 1774156620000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 39217.0, "quote_volume": 3733.4584, "trades": 80, "taker_buy_volume": 15537.9, "taker_buy_quote": 1479.20808}, {"ts": 1774156680000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 22447.6, "quote_volume": 2140.19455, "trades": 57, "taker_buy_volume": 3674.3, "taker_buy_quote": 350.21112}, {"ts": 1774156740000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 32558.6, "quote_volume": 3103.41936, "trades": 36, "taker_buy_volume": 370.5, "taker_buy_quote": 35.30865}, {"ts": 1774156800000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 2249.7, "quote_volume": 214.46297, "trades": 15, "taker_buy_volume": 665.6, "taker_buy_quote": 63.49824}, {"ts": 1774156860000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 76999.7, "quote_volume": 7330.37144, "trades": 216, "taker_buy_volume": 20791.1, "taker_buy_quote": 1979.31272}, {"ts": 1774156920000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1276.1, "quote_volume": 121.41143, "trades": 10, "taker_buy_volume": 543.2, "taker_buy_quote": 51.71264}, {"ts": 1774156980000, "open": 0.0952, "high": 0.0952, "low": 0.0948, "close": 0.095, "volume": 333572.6, "quote_volume": 31689.43889, "trades": 196, "taker_buy_volume": 86997.8, "taker_buy_quote": 8265.0813}, {"ts": 1774157040000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 256662.6, "quote_volume": 24342.19772, "trades": 182, "taker_buy_volume": 93849.9, "taker_buy_quote": 8903.35694}, {"ts": 1774157100000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 21113.5, "quote_volume": 2003.6586, "trades": 77, "taker_buy_volume": 6163.8, "taker_buy_quote": 584.94462}, {"ts": 1774157160000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 216990.9, "quote_volume": 20583.06537, "trades": 123, "taker_buy_volume": 47996.9, "taker_buy_quote": 4552.57506}, {"ts": 1774157220000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 557.4, "quote_volume": 52.87248, "trades": 11, "taker_buy_volume": 309.6, "taker_buy_quote": 29.38104}, {"ts": 1774157280000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 4617.4, "quote_volume": 438.18511, "trades": 12, "taker_buy_volume": 367.9, "taker_buy_quote": 34.91371}, {"ts": 1774157340000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 43456.4, "quote_volume": 4124.92965, "trades": 69, "taker_buy_volume": 19369.2, "taker_buy_quote": 1839.15784}, {"ts": 1774157400000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 15520.8, "quote_volume": 1474.44785, "trades": 27, "taker_buy_volume": 2291.5, "taker_buy_quote": 217.6925}, {"ts": 1774157460000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2160.3, "quote_volume": 205.01247, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157520000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 95025.3, "quote_volume": 9008.72953, "trades": 393, "taker_buy_volume": 30477.9, "taker_buy_quote": 2889.64264}, {"ts": 1774157580000, "open": 0.0947, "high": 0.0951, "low": 0.0947, "close": 0.0948, "volume": 597490.8, "quote_volume": 56746.58781, "trades": 198, "taker_buy_volume": 497056.6, "taker_buy_quote": 47206.22784}, {"ts": 1774157640000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 15800.2, "quote_volume": 1497.94468, "trades": 32, "taker_buy_volume": 1108.5, "taker_buy_quote": 105.1841}, {"ts": 1774157700000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 9294.3, "quote_volume": 880.20125, "trades": 16, "taker_buy_volume": 310.4, "taker_buy_quote": 29.42592}, {"ts": 1774157760000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 77190.1, "quote_volume": 7309.93197, "trades": 29, "taker_buy_volume": 30452.4, "taker_buy_quote": 2883.87178}, {"ts": 1774157820000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 7847.2, "quote_volume": 742.77337, "trades": 32, "taker_buy_volume": 54.8, "taker_buy_quote": 5.18956}, {"ts": 1774157880000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 1176.8, "quote_volume": 111.40476, "trades": 9, "taker_buy_volume": 794.8, "taker_buy_quote": 75.26756}, {"ts": 1774157940000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 313.1, "quote_volume": 29.63519, "trades": 4, "taker_buy_volume": 159.3, "taker_buy_quote": 15.08571}, {"ts": 1774158000000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 23882.5, "quote_volume": 2259.48464, "trades": 31, "taker_buy_volume": 15372.1, "taker_buy_quote": 1454.4008}, {"ts": 1774158060000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 314.0, "quote_volume": 29.7044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158120000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 89241.5, "quote_volume": 8442.10006, "trades": 51, "taker_buy_volume": 31925.8, "taker_buy_quote": 3020.18068}, {"ts": 1774158180000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 72108.4, "quote_volume": 6808.76206, "trades": 180, "taker_buy_volume": 17057.2, "taker_buy_quote": 1611.73499}, {"ts": 1774158240000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1101.6, "quote_volume": 104.04612, "trades": 4, "taker_buy_volume": 550.8, "taker_buy_quote": 52.0506}, {"ts": 1774158300000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 68074.9, "quote_volume": 6436.18627, "trades": 58, "taker_buy_volume": 65616.2, "taker_buy_quote": 6204.08499}, {"ts": 1774158360000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158420000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 72840.7, "quote_volume": 6890.73022, "trades": 43, "taker_buy_volume": 4008.1, "taker_buy_quote": 379.16626}, {"ts": 1774158480000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 88229.1, "quote_volume": 8334.07764, "trades": 102, "taker_buy_volume": 31861.5, "taker_buy_quote": 3008.67839}, {"ts": 1774158540000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 395758.9, "quote_volume": 37300.1402, "trades": 203, "taker_buy_volume": 53395.0, "taker_buy_quote": 5034.45489}, {"ts": 1774158600000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 73723.0, "quote_volume": 6951.79954, "trades": 39, "taker_buy_volume": 65450.4, "taker_buy_quote": 6171.97272}, {"ts": 1774158660000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2612.5, "quote_volume": 246.62, "trades": 2, "taker_buy_volume": 2612.5, "taker_buy_quote": 246.62}, {"ts": 1774158720000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 9902.3, "quote_volume": 934.77712, "trades": 14, "taker_buy_volume": 2940.0, "taker_buy_quote": 277.536}, {"ts": 1774158780000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 226.3, "quote_volume": 21.36272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 6117.5, "quote_volume": 577.492, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158900000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 13299.3, "quote_volume": 1254.92756, "trades": 99, "taker_buy_volume": 3516.7, "taker_buy_quote": 331.97648}, {"ts": 1774158960000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 87271.6, "quote_volume": 8220.98472, "trades": 34, "taker_buy_volume": 25500.3, "taker_buy_quote": 2402.12826}, {"ts": 1774159020000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 174004.3, "quote_volume": 16373.60146, "trades": 66, "taker_buy_volume": 28413.5, "taker_buy_quote": 2673.71035}, {"ts": 1774159080000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159140000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 15425.8, "quote_volume": 1451.56778, "trades": 16, "taker_buy_volume": 14675.8, "taker_buy_quote": 1380.99278}, {"ts": 1774159200000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 60724.8, "quote_volume": 5715.31133, "trades": 39, "taker_buy_volume": 39119.8, "taker_buy_quote": 3682.28083}, {"ts": 1774159260000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 65922.1, "quote_volume": 6199.22561, "trades": 81, "taker_buy_volume": 5844.1, "taker_buy_quote": 550.02981}, {"ts": 1774159320000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 59955.6, "quote_volume": 5638.05692, "trades": 104, "taker_buy_volume": 26510.1, "taker_buy_quote": 2493.11561}, {"ts": 1774159380000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 9131.3, "quote_volume": 859.25533, "trades": 23, "taker_buy_volume": 5473.6, "taker_buy_quote": 515.06576}, {"ts": 1774159440000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 52381.3, "quote_volume": 4934.10726, "trades": 81, "taker_buy_volume": 18053.8, "taker_buy_quote": 1700.66796}, {"ts": 1774159500000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 31780.9, "quote_volume": 2993.55138, "trades": 34, "taker_buy_volume": 9833.0, "taker_buy_quote": 926.2686}, {"ts": 1774159560000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 34806.7, "quote_volume": 3271.94299, "trades": 33, "taker_buy_volume": 26800.9, "taker_buy_quote": 2519.29192}, {"ts": 1774159620000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 15800.7, "quote_volume": 1485.2658, "trades": 38, "taker_buy_volume": 8180.1, "taker_buy_quote": 768.9294}, {"ts": 1774159680000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 17568.1, "quote_volume": 1651.28858, "trades": 18, "taker_buy_volume": 8643.8, "taker_buy_quote": 812.5172}, {"ts": 1774159740000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 16138.8, "quote_volume": 1518.14179, "trades": 35, "taker_buy_volume": 7308.9, "taker_buy_quote": 687.2482}, {"ts": 1774159800000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 42006.6, "quote_volume": 3947.25429, "trades": 160, "taker_buy_volume": 7043.4, "taker_buy_quote": 661.91981}, {"ts": 1774159860000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 38324.2, "quote_volume": 3599.90385, "trades": 113, "taker_buy_volume": 6239.4, "taker_buy_quote": 585.87966}, {"ts": 1774159920000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 1538.1, "quote_volume": 144.56719, "trades": 3, "taker_buy_volume": 1396.0, "taker_buy_quote": 131.224}, {"ts": 1774159980000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 21155.6, "quote_volume": 1986.51084, "trades": 28, "taker_buy_volume": 1456.3, "taker_buy_quote": 136.74657}, {"ts": 1774160040000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 3170.9, "quote_volume": 297.65803, "trades": 22, "taker_buy_volume": 713.6, "taker_buy_quote": 67.00704}, {"ts": 1774160100000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 4565.2, "quote_volume": 428.87485, "trades": 36, "taker_buy_volume": 4278.7, "taker_buy_quote": 401.9725}, {"ts": 1774160160000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 18087.8, "quote_volume": 1700.20204, "trades": 26, "taker_buy_volume": 5465.2, "taker_buy_quote": 513.7288}, {"ts": 1774160220000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 33810.3, "quote_volume": 3178.1542, "trades": 24, "taker_buy_volume": 6465.9, "taker_buy_quote": 607.7946}, {"ts": 1774160280000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 21378.1, "quote_volume": 2007.61299, "trades": 30, "taker_buy_volume": 4596.5, "taker_buy_quote": 431.82075}, {"ts": 1774160340000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 18001.8, "quote_volume": 1692.15834, "trades": 66, "taker_buy_volume": 17893.2, "taker_buy_quote": 1681.9608}, {"ts": 1774160400000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 15798.6, "quote_volume": 1485.17998, "trades": 68, "taker_buy_volume": 3937.9, "taker_buy_quote": 370.27418}, {"ts": 1774160460000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 33195.5, "quote_volume": 3123.88987, "trades": 129, "taker_buy_volume": 6205.1, "taker_buy_quote": 584.09323}, {"ts": 1774160520000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 74476.9, "quote_volume": 7001.64893, "trades": 59, "taker_buy_volume": 25475.7, "taker_buy_quote": 2394.7158}, {"ts": 1774160580000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 28900.7, "quote_volume": 2717.03178, "trades": 83, "taker_buy_volume": 5197.9, "taker_buy_quote": 488.96858}, {"ts": 1774160640000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 11225.1, "quote_volume": 1055.52958, "trades": 14, "taker_buy_volume": 3701.8, "taker_buy_quote": 348.33938}, {"ts": 1774160700000, "open": 0.0941, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 88857.2, "quote_volume": 8354.49803, "trades": 124, "taker_buy_volume": 33923.7, "taker_buy_quote": 3189.99282}, {"ts": 1774160760000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 40842.3, "quote_volume": 3838.32379, "trades": 56, "taker_buy_volume": 13993.0, "taker_buy_quote": 1315.57595}, {"ts": 1774160820000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 8220.9, "quote_volume": 772.7646, "trades": 10, "taker_buy_volume": 994.0, "taker_buy_quote": 93.436}, {"ts": 1774160880000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 4200.1, "quote_volume": 395.4815, "trades": 22, "taker_buy_volume": 3728.9, "taker_buy_quote": 351.14158}, {"ts": 1774160940000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 3006.5, "quote_volume": 283.51295, "trades": 14, "taker_buy_volume": 887.0, "taker_buy_quote": 83.6441}, {"ts": 1774161000000, "open": 0.0943, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 30067.0, "quote_volume": 2837.53582, "trades": 193, "taker_buy_volume": 8033.4, "taker_buy_quote": 758.43767}, {"ts": 1774161060000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 23225.6, "quote_volume": 2185.52896, "trades": 39, "taker_buy_volume": 8265.9, "taker_buy_quote": 777.82119}, {"ts": 1774161120000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 11576.8, "quote_volume": 1090.53456, "trades": 23, "taker_buy_volume": 10743.3, "taker_buy_quote": 1012.01886}, {"ts": 1774161180000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 698.0, "quote_volume": 65.6818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161240000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1459.5, "quote_volume": 137.33895, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161300000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 26110.4, "quote_volume": 2457.6982, "trades": 133, "taker_buy_volume": 17347.9, "taker_buy_quote": 1633.14695}, {"ts": 1774161360000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 10902.4, "quote_volume": 1025.627, "trades": 33, "taker_buy_volume": 5529.5, "taker_buy_quote": 520.36359}, {"ts": 1774161420000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 4493.1, "quote_volume": 422.6258, "trades": 18, "taker_buy_volume": 1827.8, "taker_buy_quote": 171.99598}, {"ts": 1774161480000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 13416.3, "quote_volume": 1262.60171, "trades": 105, "taker_buy_volume": 6334.9, "taker_buy_quote": 596.24197}, {"ts": 1774161540000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 46139.4, "quote_volume": 4346.20342, "trades": 44, "taker_buy_volume": 18239.8, "taker_buy_quote": 1718.0611}, {"ts": 1774161600000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 4930.7, "quote_volume": 464.23732, "trades": 23, "taker_buy_volume": 1113.3, "taker_buy_quote": 104.87286}, {"ts": 1774161660000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 814.6, "quote_volume": 76.65386, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161720000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 10688.8, "quote_volume": 1005.81608, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161780000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 11623.8, "quote_volume": 1094.62068, "trades": 47, "taker_buy_volume": 11241.9, "taker_buy_quote": 1058.69119}, {"ts": 1774161840000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 7903.0, "quote_volume": 744.35076, "trades": 57, "taker_buy_volume": 2535.7, "taker_buy_quote": 238.86294}, {"ts": 1774161900000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 3741.8, "quote_volume": 352.10338, "trades": 24, "taker_buy_volume": 908.2, "taker_buy_quote": 85.46162}, {"ts": 1774161960000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 6832.9, "quote_volume": 642.97589, "trades": 42, "taker_buy_volume": 6276.5, "taker_buy_quote": 590.61865}, {"ts": 1774162020000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 12473.4, "quote_volume": 1172.73529, "trades": 22, "taker_buy_volume": 2037.2, "taker_buy_quote": 191.71187}, {"ts": 1774162080000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 26447.9, "quote_volume": 2489.01254, "trades": 34, "taker_buy_volume": 20250.3, "taker_buy_quote": 1905.81838}, {"ts": 1774162140000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 8736.5, "quote_volume": 822.10465, "trades": 13, "taker_buy_volume": 1445.5, "taker_buy_quote": 136.02155}, {"ts": 1774162200000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162260000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 19350.5, "quote_volume": 1823.26038, "trades": 45, "taker_buy_volume": 8189.3, "taker_buy_quote": 771.64302}, {"ts": 1774162320000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 38818.1, "quote_volume": 3667.66252, "trades": 169, "taker_buy_volume": 12157.9, "taker_buy_quote": 1148.09128}, {"ts": 1774162380000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 5664.9, "quote_volume": 535.33305, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162440000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 3568.7, "quote_volume": 337.1635, "trades": 9, "taker_buy_volume": 2782.2, "taker_buy_quote": 262.9179}, {"ts": 1774162500000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162560000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 15825.3, "quote_volume": 1492.83521, "trades": 27, "taker_buy_volume": 7666.0, "taker_buy_quote": 723.41322}, {"ts": 1774162620000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 214.0, "quote_volume": 20.19079, "trades": 3, "taker_buy_volume": 105.9, "taker_buy_quote": 9.99696}, {"ts": 1774162680000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 58.5, "quote_volume": 5.51655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162740000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 116.8, "quote_volume": 11.02008, "trades": 3, "taker_buy_volume": 58.4, "taker_buy_quote": 5.51296}, {"ts": 1774162800000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 48887.4, "quote_volume": 4612.33971, "trades": 71, "taker_buy_volume": 20557.1, "taker_buy_quote": 1939.78197}, {"ts": 1774162860000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 57545.2, "quote_volume": 5429.6591, "trades": 143, "taker_buy_volume": 24120.8, "taker_buy_quote": 2275.44159}, {"ts": 1774162920000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 19594.5, "quote_volume": 1849.68343, "trades": 165, "taker_buy_volume": 8701.0, "taker_buy_quote": 821.33703}, {"ts": 1774162980000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 41927.2, "quote_volume": 3957.92768, "trades": 52, "taker_buy_volume": 7974.8, "taker_buy_quote": 752.82112}, {"ts": 1774163040000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 27906.6, "quote_volume": 2632.25296, "trades": 54, "taker_buy_volume": 11056.4, "taker_buy_quote": 1042.72567}, {"ts": 1774163100000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 3124.3, "quote_volume": 294.62149, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163160000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 15565.5, "quote_volume": 1467.83536, "trades": 25, "taker_buy_volume": 9055.5, "taker_buy_quote": 853.94236}, {"ts": 1774163220000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 14546.3, "quote_volume": 1371.71609, "trades": 52, "taker_buy_volume": 8210.9, "taker_buy_quote": 774.28787}, {"ts": 1774163280000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 30643.5, "quote_volume": 2883.93412, "trades": 44, "taker_buy_volume": 21760.6, "taker_buy_quote": 2047.68117}, {"ts": 1774163340000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 30176.2, "quote_volume": 2839.5891, "trades": 35, "taker_buy_volume": 8700.5, "taker_buy_quote": 818.72573}, {"ts": 1774163400000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 66163.6, "quote_volume": 6219.40924, "trades": 100, "taker_buy_volume": 17598.3, "taker_buy_quote": 1654.27104}, {"ts": 1774163460000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 5161.9, "quote_volume": 485.66367, "trades": 24, "taker_buy_volume": 4450.7, "taker_buy_quote": 418.81087}, {"ts": 1774163520000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 48084.1, "quote_volume": 4527.7822, "trades": 55, "taker_buy_volume": 21462.5, "taker_buy_quote": 2021.58934}, {"ts": 1774163580000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 588.4, "quote_volume": 55.46154, "trades": 7, "taker_buy_volume": 342.6, "taker_buy_quote": 32.30718}, {"ts": 1774163640000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 9119.9, "quote_volume": 859.11162, "trades": 98, "taker_buy_volume": 7622.6, "taker_buy_quote": 718.06596}, {"ts": 1774163700000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163760000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 35000.3, "quote_volume": 3300.55989, "trades": 129, "taker_buy_volume": 19209.8, "taker_buy_quote": 1811.51574}, {"ts": 1774163820000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 5833.2, "quote_volume": 550.07076, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163880000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 24692.0, "quote_volume": 2328.35337, "trades": 52, "taker_buy_volume": 15285.7, "taker_buy_quote": 1441.44151}, {"ts": 1774163940000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 10168.0, "quote_volume": 958.8424, "trades": 23, "taker_buy_volume": 9794.3, "taker_buy_quote": 923.60249}, {"ts": 1774164000000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 714.3, "quote_volume": 67.32443, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164060000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 18301.9, "quote_volume": 1725.86917, "trades": 21, "taker_buy_volume": 13730.2, "taker_buy_quote": 1294.75786}, {"ts": 1774164120000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164180000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 48985.1, "quote_volume": 4619.29493, "trades": 81, "taker_buy_volume": 35632.8, "taker_buy_quote": 3360.17304}, {"ts": 1774164240000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 12117.6, "quote_volume": 1142.68968, "trades": 19, "taker_buy_volume": 8026.2, "taker_buy_quote": 756.87066}, {"ts": 1774164300000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 6895.2, "quote_volume": 650.24384, "trades": 19, "taker_buy_volume": 6630.4, "taker_buy_quote": 625.2732}, {"ts": 1774164360000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 1630.4, "quote_volume": 153.82828, "trades": 12, "taker_buy_volume": 815.6, "taker_buy_quote": 76.99264}, {"ts": 1774164420000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 9065.0, "quote_volume": 854.8295, "trades": 96, "taker_buy_volume": 1537.9, "taker_buy_quote": 145.02397}, {"ts": 1774164480000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164540000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 13628.8, "quote_volume": 1283.91687, "trades": 49, "taker_buy_volume": 9731.8, "taker_buy_quote": 916.81947}, {"ts": 1774164600000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 11559.4, "quote_volume": 1088.81861, "trades": 31, "taker_buy_volume": 10199.2, "taker_buy_quote": 960.76464}, {"ts": 1774164660000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 1214.4, "quote_volume": 114.33579, "trades": 16, "taker_buy_volume": 607.5, "taker_buy_quote": 57.2265}, {"ts": 1774164720000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 16229.0, "quote_volume": 1527.17887, "trades": 125, "taker_buy_volume": 299.7, "taker_buy_quote": 28.23174}, {"ts": 1774164780000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 40219.7, "quote_volume": 3777.47722, "trades": 71, "taker_buy_volume": 14851.7, "taker_buy_quote": 1395.31398}, {"ts": 1774164840000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0939, "volume": 121580.9, "quote_volume": 11398.10734, "trades": 235, "taker_buy_volume": 54117.5, "taker_buy_quote": 5074.48769}, {"ts": 1774164900000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 13453.1, "quote_volume": 1263.09529, "trades": 42, "taker_buy_volume": 10589.9, "taker_buy_quote": 994.39161}, {"ts": 1774164960000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 546914.9, "quote_volume": 51216.10528, "trades": 106, "taker_buy_volume": 19753.7, "taker_buy_quote": 1849.44379}, {"ts": 1774165020000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 10382.0, "quote_volume": 972.7934, "trades": 20, "taker_buy_volume": 10223.5, "taker_buy_quote": 957.94195}, {"ts": 1774165080000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 3927.7, "quote_volume": 368.44826, "trades": 45, "taker_buy_volume": 3927.7, "taker_buy_quote": 368.44826}, {"ts": 1774165140000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 73665.7, "quote_volume": 6917.29843, "trades": 69, "taker_buy_volume": 47599.1, "taker_buy_quote": 4470.0874}, {"ts": 1774165200000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 47882.2, "quote_volume": 4491.35036, "trades": 77, "taker_buy_volume": 37098.3, "taker_buy_quote": 3479.82054}, {"ts": 1774165260000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 11939.9, "quote_volume": 1119.96262, "trades": 25, "taker_buy_volume": 5241.2, "taker_buy_quote": 491.62456}, {"ts": 1774165320000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 45552.9, "quote_volume": 4272.87176, "trades": 80, "taker_buy_volume": 14964.0, "taker_buy_quote": 1403.63294}, {"ts": 1774165380000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 4511.2, "quote_volume": 422.99326, "trades": 23, "taker_buy_volume": 97.2, "taker_buy_quote": 9.11736}, {"ts": 1774165440000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 19948.2, "quote_volume": 1869.28808, "trades": 32, "taker_buy_volume": 17452.4, "taker_buy_quote": 1635.42362}, {"ts": 1774165500000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 62917.2, "quote_volume": 5901.8464, "trades": 113, "taker_buy_volume": 23070.2, "taker_buy_quote": 2164.20741}, {"ts": 1774165560000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 73648.4, "quote_volume": 6922.76384, "trades": 116, "taker_buy_volume": 45815.1, "taker_buy_quote": 4306.52725}, {"ts": 1774165620000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 33408.6, "quote_volume": 3139.65934, "trades": 74, "taker_buy_volume": 16333.8, "taker_buy_quote": 1535.28946}, {"ts": 1774165680000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 140.0, "quote_volume": 13.132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165740000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 117783.2, "quote_volume": 11060.96372, "trades": 129, "taker_buy_volume": 115689.2, "taker_buy_quote": 10864.33712}, {"ts": 1774165800000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 20935.7, "quote_volume": 1969.79078, "trades": 35, "taker_buy_volume": 14401.6, "taker_buy_quote": 1355.25386}, {"ts": 1774165860000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 14950.6, "quote_volume": 1405.388, "trades": 94, "taker_buy_volume": 13351.3, "taker_buy_quote": 1255.0538}, {"ts": 1774165920000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 170.1, "quote_volume": 15.9809, "trades": 2, "taker_buy_volume": 85.1, "taker_buy_quote": 7.9994}, {"ts": 1774165980000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 23411.7, "quote_volume": 2198.0591, "trades": 57, "taker_buy_volume": 11177.2, "taker_buy_quote": 1049.53076}, {"ts": 1774166040000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 37329.0, "quote_volume": 3497.74398, "trades": 209, "taker_buy_volume": 20034.8, "taker_buy_quote": 1877.28575}, {"ts": 1774166100000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 6509.1, "quote_volume": 609.92397, "trades": 12, "taker_buy_volume": 6402.5, "taker_buy_quote": 599.93555}, {"ts": 1774166160000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 30720.3, "quote_volume": 2878.61992, "trades": 29, "taker_buy_volume": 8000.2, "taker_buy_quote": 749.75709}, {"ts": 1774166220000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 97573.2, "quote_volume": 9134.02338, "trades": 107, "taker_buy_volume": 34320.1, "taker_buy_quote": 3213.48468}, {"ts": 1774166280000, "open": 0.0936, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 40022.7, "quote_volume": 3744.44863, "trades": 88, "taker_buy_volume": 16786.2, "taker_buy_quote": 1571.20343}, {"ts": 1774166340000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 23869.2, "quote_volume": 2231.7702, "trades": 173, "taker_buy_volume": 4117.4, "taker_buy_quote": 384.9769}, {"ts": 1774166400000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 13696.2, "quote_volume": 1280.88051, "trades": 36, "taker_buy_volume": 8686.3, "taker_buy_quote": 812.34077}, {"ts": 1774166460000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0934, "volume": 185618.0, "quote_volume": 17355.83817, "trades": 81, "taker_buy_volume": 146553.5, "taker_buy_quote": 13702.99175}, {"ts": 1774166520000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 99229.1, "quote_volume": 9264.78814, "trades": 287, "taker_buy_volume": 52222.7, "taker_buy_quote": 4876.8399}, {"ts": 1774166580000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 28342.8, "quote_volume": 2644.3507, "trades": 37, "taker_buy_volume": 26824.0, "taker_buy_quote": 2502.6792}, {"ts": 1774166640000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 34384.0, "quote_volume": 3208.123, "trades": 80, "taker_buy_volume": 18762.9, "taker_buy_quote": 1750.77386}, {"ts": 1774166700000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 42975.9, "quote_volume": 4013.46148, "trades": 113, "taker_buy_volume": 12448.8, "taker_buy_quote": 1162.75761}, {"ts": 1774166760000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 42397.1, "quote_volume": 3963.76924, "trades": 125, "taker_buy_volume": 19314.6, "taker_buy_quote": 1805.9151}, {"ts": 1774166820000, "open": 0.0934, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 42124.9, "quote_volume": 3933.87897, "trades": 152, "taker_buy_volume": 22359.0, "taker_buy_quote": 2088.23714}, {"ts": 1774166880000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 136630.8, "quote_volume": 12730.4351, "trades": 185, "taker_buy_volume": 38164.4, "taker_buy_quote": 3559.90762}, {"ts": 1774166940000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 15101.3, "quote_volume": 1407.74302, "trades": 81, "taker_buy_volume": 3966.3, "taker_buy_quote": 369.97598}, {"ts": 1774167000000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 16756.8, "quote_volume": 1561.69678, "trades": 88, "taker_buy_volume": 16387.0, "taker_buy_quote": 1527.2684}, {"ts": 1774167060000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 78609.4, "quote_volume": 7335.42257, "trades": 127, "taker_buy_volume": 30407.9, "taker_buy_quote": 2837.79965}, {"ts": 1774167120000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 358.7, "quote_volume": 33.5241, "trades": 5, "taker_buy_volume": 215.2, "taker_buy_quote": 20.1212}, {"ts": 1774167180000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 60446.4, "quote_volume": 5645.81051, "trades": 121, "taker_buy_volume": 37868.0, "taker_buy_quote": 3537.00925}, {"ts": 1774167240000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 913.5, "quote_volume": 85.3209, "trades": 8, "taker_buy_volume": 619.8, "taker_buy_quote": 57.88932}, {"ts": 1774167300000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2094.0, "quote_volume": 195.5796, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167360000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 30588.6, "quote_volume": 2857.61609, "trades": 69, "taker_buy_volume": 11396.2, "taker_buy_quote": 1064.9468}, {"ts": 1774167420000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 55973.2, "quote_volume": 5223.74213, "trades": 153, "taker_buy_volume": 44472.0, "taker_buy_quote": 4150.45734}, {"ts": 1774167480000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 7549.3, "quote_volume": 704.34132, "trades": 17, "taker_buy_volume": 6504.9, "taker_buy_quote": 606.90717}, {"ts": 1774167540000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 19000.2, "quote_volume": 1771.09784, "trades": 50, "taker_buy_volume": 14844.7, "taker_buy_quote": 1383.80524}, {"ts": 1774167600000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 66295.1, "quote_volume": 6173.6501, "trades": 145, "taker_buy_volume": 21067.2, "taker_buy_quote": 1962.67982}, {"ts": 1774167660000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 35523.3, "quote_volume": 3308.98396, "trades": 60, "taker_buy_volume": 23168.3, "taker_buy_quote": 2158.94916}, {"ts": 1774167720000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 38320.2, "quote_volume": 3572.652, "trades": 157, "taker_buy_volume": 25096.2, "taker_buy_quote": 2339.72631}, {"ts": 1774167780000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 21296.8, "quote_volume": 1986.60632, "trades": 91, "taker_buy_volume": 15570.7, "taker_buy_quote": 1452.76801}, {"ts": 1774167840000, "open": 0.0933, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 17717.6, "quote_volume": 1653.90544, "trades": 69, "taker_buy_volume": 8979.2, "taker_buy_quote": 837.94686}, {"ts": 1774167900000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 151512.3, "quote_volume": 14166.40592, "trades": 26, "taker_buy_volume": 149418.3, "taker_buy_quote": 13970.61692}, {"ts": 1774167960000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 58886.3, "quote_volume": 5500.20483, "trades": 127, "taker_buy_volume": 30281.7, "taker_buy_quote": 2829.60847}, {"ts": 1774168020000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 42262.8, "quote_volume": 3942.34335, "trades": 133, "taker_buy_volume": 24694.5, "taker_buy_quote": 2303.61084}, {"ts": 1774168080000, "open": 0.0932, "high": 0.0934, "low": 0.093, "close": 0.0934, "volume": 173009.5, "quote_volume": 16096.99515, "trades": 216, "taker_buy_volume": 51778.0, "taker_buy_quote": 4820.61345}, {"ts": 1774168140000, "open": 0.0933, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 18913.8, "quote_volume": 1763.6829, "trades": 69, "taker_buy_volume": 10082.4, "taker_buy_quote": 940.48816}, {"ts": 1774168200000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 10225.9, "quote_volume": 953.06633, "trades": 79, "taker_buy_volume": 8541.4, "taker_buy_quote": 796.08302}, {"ts": 1774168260000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 7613.2, "quote_volume": 709.50716, "trades": 49, "taker_buy_volume": 1669.4, "taker_buy_quote": 155.61509}, {"ts": 1774168320000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 28570.4, "quote_volume": 2669.5482, "trades": 133, "taker_buy_volume": 9517.4, "taker_buy_quote": 888.6387}, {"ts": 1774168380000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 60907.8, "quote_volume": 5682.78243, "trades": 255, "taker_buy_volume": 35450.8, "taker_buy_quote": 3307.64433}, {"ts": 1774168440000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 4623.4, "quote_volume": 431.0879, "trades": 21, "taker_buy_volume": 1870.2, "taker_buy_quote": 174.48966}, {"ts": 1774168500000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 17300.1, "quote_volume": 1615.25269, "trades": 94, "taker_buy_volume": 13503.8, "taker_buy_quote": 1260.85397}, {"ts": 1774168560000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 13097.8, "quote_volume": 1223.33452, "trades": 57, "taker_buy_volume": 10933.2, "taker_buy_quote": 1021.16088}, {"ts": 1774168620000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 55063.6, "quote_volume": 5142.92986, "trades": 162, "taker_buy_volume": 54092.5, "taker_buy_quote": 5052.2395}, {"ts": 1774168680000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3702.4, "quote_volume": 345.80416, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168740000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 636.0, "quote_volume": 59.466, "trades": 4, "taker_buy_volume": 636.0, "taker_buy_quote": 59.466}, {"ts": 1774168800000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 47538.8, "quote_volume": 4444.43265, "trades": 65, "taker_buy_volume": 42364.2, "taker_buy_quote": 3960.98541}, {"ts": 1774168860000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 17439.5, "quote_volume": 1634.08115, "trades": 33, "taker_buy_volume": 8080.6, "taker_buy_quote": 757.15222}, {"ts": 1774168920000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 14757.5, "quote_volume": 1382.77775, "trades": 37, "taker_buy_volume": 12935.0, "taker_buy_quote": 1212.0095}, {"ts": 1774168980000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3471.9, "quote_volume": 325.31703, "trades": 17, "taker_buy_volume": 2013.7, "taker_buy_quote": 188.68369}, {"ts": 1774169040000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169100000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 14594.8, "quote_volume": 1366.26428, "trades": 35, "taker_buy_volume": 12997.0, "taker_buy_quote": 1216.7102}, {"ts": 1774169160000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 1057.7, "quote_volume": 99.05209, "trades": 10, "taker_buy_volume": 513.7, "taker_buy_quote": 48.13369}, {"ts": 1774169220000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 199.6, "quote_volume": 18.68256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169280000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 6458.3, "quote_volume": 605.14271, "trades": 17, "taker_buy_volume": 5497.3, "taker_buy_quote": 515.09701}, {"ts": 1774169340000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 115016.6, "quote_volume": 10793.14735, "trades": 46, "taker_buy_volume": 101796.7, "taker_buy_quote": 9553.15771}, {"ts": 1774169400000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 2385.0, "quote_volume": 223.49633, "trades": 16, "taker_buy_volume": 1301.4, "taker_buy_quote": 121.96301}, {"ts": 1774169460000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 9739.2, "quote_volume": 912.56304, "trades": 9, "taker_buy_volume": 7382.3, "taker_buy_quote": 691.72151}, {"ts": 1774169520000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2348.2, "quote_volume": 219.79152, "trades": 8, "taker_buy_volume": 1652.4, "taker_buy_quote": 154.66464}, {"ts": 1774169580000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 6983.9, "quote_volume": 653.74185, "trades": 15, "taker_buy_volume": 6358.0, "taker_buy_quote": 595.16681}, {"ts": 1774169640000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 260.0, "quote_volume": 24.37164, "trades": 4, "taker_buy_volume": 96.4, "taker_buy_quote": 9.04232}, {"ts": 1774169700000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 27808.8, "quote_volume": 2605.68456, "trades": 34, "taker_buy_volume": 20571.4, "taker_buy_quote": 1927.54018}, {"ts": 1774169760000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 16998.0, "quote_volume": 1594.4441, "trades": 32, "taker_buy_volume": 3655.9, "taker_buy_quote": 342.95512}, {"ts": 1774169820000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 244.1, "quote_volume": 22.90279, "trades": 4, "taker_buy_volume": 62.1, "taker_buy_quote": 5.83119}, {"ts": 1774169880000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 41190.0, "quote_volume": 3868.17406, "trades": 47, "taker_buy_volume": 32152.8, "taker_buy_quote": 3019.55557}, {"ts": 1774169940000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 494.0, "quote_volume": 46.4183, "trades": 3, "taker_buy_volume": 317.0, "taker_buy_quote": 29.798}, {"ts": 1774170000000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.094, "volume": 21479.3, "quote_volume": 2017.698, "trades": 24, "taker_buy_volume": 20333.8, "taker_buy_quote": 1910.14078}, {"ts": 1774170060000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 13025.7, "quote_volume": 1224.4475, "trades": 39, "taker_buy_volume": 2561.9, "taker_buy_quote": 240.8503}, {"ts": 1774170120000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 41580.0, "quote_volume": 3910.85515, "trades": 44, "taker_buy_volume": 11952.0, "taker_buy_quote": 1124.26896}, {"ts": 1774170180000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 87283.2, "quote_volume": 8222.14064, "trades": 40, "taker_buy_volume": 8331.8, "taker_buy_quote": 784.91876}, {"ts": 1774170240000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 27125.3, "quote_volume": 2555.23486, "trades": 29, "taker_buy_volume": 19778.0, "taker_buy_quote": 1863.1192}, {"ts": 1774170300000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 2642.3, "quote_volume": 249.02549, "trades": 16, "taker_buy_volume": 2642.3, "taker_buy_quote": 249.02549}, {"ts": 1774170360000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 46639.4, "quote_volume": 4397.90715, "trades": 47, "taker_buy_volume": 16877.0, "taker_buy_quote": 1591.5326}, {"ts": 1774170420000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 58473.0, "quote_volume": 5509.41839, "trades": 100, "taker_buy_volume": 37505.3, "taker_buy_quote": 3534.26105}, {"ts": 1774170480000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 5985.0, "quote_volume": 564.42239, "trades": 34, "taker_buy_volume": 4659.2, "taker_buy_quote": 439.39945}, {"ts": 1774170540000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 12495.8, "quote_volume": 1179.63805, "trades": 30, "taker_buy_volume": 11497.9, "taker_buy_quote": 1085.46486}, {"ts": 1774170600000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 14549.6, "quote_volume": 1372.07869, "trades": 107, "taker_buy_volume": 688.4, "taker_buy_quote": 64.96753}, {"ts": 1774170660000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 22237.1, "quote_volume": 2097.13167, "trades": 50, "taker_buy_volume": 8892.3, "taker_buy_quote": 838.71703}, {"ts": 1774170720000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 15874.1, "quote_volume": 1496.94838, "trades": 28, "taker_buy_volume": 9199.3, "taker_buy_quote": 867.52549}, {"ts": 1774170780000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 32389.4, "quote_volume": 3055.15322, "trades": 45, "taker_buy_volume": 23016.1, "taker_buy_quote": 2171.25103}, {"ts": 1774170840000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 348.4, "quote_volume": 32.84605, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170900000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 58538.0, "quote_volume": 5513.18297, "trades": 138, "taker_buy_volume": 45014.7, "taker_buy_quote": 4239.43913}, {"ts": 1774170960000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 45795.6, "quote_volume": 4304.95088, "trades": 57, "taker_buy_volume": 16601.9, "taker_buy_quote": 1560.71628}, {"ts": 1774171020000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 10823.4, "quote_volume": 1017.56505, "trades": 21, "taker_buy_volume": 2094.0, "taker_buy_quote": 197.0454}, {"ts": 1774171080000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 31119.9, "quote_volume": 2916.91801, "trades": 147, "taker_buy_volume": 11273.4, "taker_buy_quote": 1057.23031}, {"ts": 1774171140000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 24331.6, "quote_volume": 2282.30408, "trades": 45, "taker_buy_volume": 9887.8, "taker_buy_quote": 927.47564}, {"ts": 1774171200000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 49981.7, "quote_volume": 4691.44497, "trades": 183, "taker_buy_volume": 39730.2, "taker_buy_quote": 3728.82912}, {"ts": 1774171260000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 57588.2, "quote_volume": 5407.53869, "trades": 85, "taker_buy_volume": 22979.1, "taker_buy_quote": 2157.7442}, {"ts": 1774171320000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 49806.8, "quote_volume": 4676.85852, "trades": 64, "taker_buy_volume": 15815.7, "taker_buy_quote": 1485.09423}, {"ts": 1774171380000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 49435.0, "quote_volume": 4640.46463, "trades": 44, "taker_buy_volume": 24122.4, "taker_buy_quote": 2265.09336}, {"ts": 1774171440000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 27255.1, "quote_volume": 2553.86704, "trades": 65, "taker_buy_volume": 16381.5, "taker_buy_quote": 1534.94655}, {"ts": 1774171500000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 56045.8, "quote_volume": 5240.69538, "trades": 86, "taker_buy_volume": 27137.9, "taker_buy_quote": 2538.17983}, {"ts": 1774171560000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 11717.0, "quote_volume": 1096.6414, "trades": 53, "taker_buy_volume": 9131.2, "taker_buy_quote": 854.68032}, {"ts": 1774171620000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 21859.3, "quote_volume": 2046.03048, "trades": 133, "taker_buy_volume": 11874.3, "taker_buy_quote": 1111.43448}, {"ts": 1774171680000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 9982.3, "quote_volume": 933.73762, "trades": 45, "taker_buy_volume": 1502.0, "taker_buy_quote": 140.7374}, {"ts": 1774171740000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 2094.0, "quote_volume": 195.789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171800000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 4202.9, "quote_volume": 393.57718, "trades": 27, "taker_buy_volume": 4126.6, "taker_buy_quote": 386.42787}, {"ts": 1774171860000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 7832.2, "quote_volume": 733.87714, "trades": 7, "taker_buy_volume": 7456.8, "taker_buy_quote": 698.70216}, {"ts": 1774171920000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 18613.6, "quote_volume": 1741.72057, "trades": 37, "taker_buy_volume": 12012.8, "taker_buy_quote": 1124.39808}, {"ts": 1774171980000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 35921.4, "quote_volume": 3359.02727, "trades": 54, "taker_buy_volume": 17197.4, "taker_buy_quote": 1608.33327}, {"ts": 1774172040000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 34617.8, "quote_volume": 3239.09467, "trades": 64, "taker_buy_volume": 13612.3, "taker_buy_quote": 1273.25127}, {"ts": 1774172100000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 15495.0, "quote_volume": 1449.16278, "trades": 50, "taker_buy_volume": 8157.0, "taker_buy_quote": 762.97002}, {"ts": 1774172160000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 4895.7, "quote_volume": 458.23754, "trades": 27, "taker_buy_volume": 245.1, "taker_buy_quote": 22.95634}, {"ts": 1774172220000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 4300.4, "quote_volume": 402.49357, "trades": 18, "taker_buy_volume": 4061.7, "taker_buy_quote": 380.17512}, {"ts": 1774172280000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 19620.7, "quote_volume": 1838.46495, "trades": 38, "taker_buy_volume": 6229.6, "taker_buy_quote": 583.71888}, {"ts": 1774172340000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 4602.3, "quote_volume": 431.33833, "trades": 27, "taker_buy_volume": 3275.3, "taker_buy_quote": 306.99843}, {"ts": 1774172400000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2094.0, "quote_volume": 196.2078, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172460000, "open": 0.0938, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 111745.9, "quote_volume": 10489.46757, "trades": 90, "taker_buy_volume": 86125.5, "taker_buy_quote": 8085.61971}, {"ts": 1774172520000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 12651.0, "quote_volume": 1185.39219, "trades": 34, "taker_buy_volume": 974.5, "taker_buy_quote": 91.31065}, {"ts": 1774172580000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 671.6, "quote_volume": 62.86176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172640000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 9268.8, "quote_volume": 866.8382, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172700000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 30926.1, "quote_volume": 2888.49774, "trades": 38, "taker_buy_volume": 15592.2, "taker_buy_quote": 1456.31148}, {"ts": 1774172760000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 548.7, "quote_volume": 51.25927, "trades": 5, "taker_buy_volume": 106.9, "taker_buy_quote": 9.99515}, {"ts": 1774172820000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 12830.7, "quote_volume": 1198.38738, "trades": 15, "taker_buy_volume": 3769.2, "taker_buy_quote": 352.04328}, {"ts": 1774172880000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172940000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 5796.2, "quote_volume": 541.36508, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173000000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 7789.2, "quote_volume": 727.84775, "trades": 26, "taker_buy_volume": 7789.2, "taker_buy_quote": 727.84775}, {"ts": 1774173060000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 31546.2, "quote_volume": 2948.34692, "trades": 30, "taker_buy_volume": 18717.9, "taker_buy_quote": 1749.14626}, {"ts": 1774173120000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 10771.4, "quote_volume": 1006.19956, "trades": 77, "taker_buy_volume": 5014.6, "taker_buy_quote": 468.51444}, {"ts": 1774173180000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 1955.3, "quote_volume": 182.81043, "trades": 3, "taker_buy_volume": 1854.1, "taker_buy_quote": 173.35835}, {"ts": 1774173240000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 1516.5, "quote_volume": 141.78169, "trades": 11, "taker_buy_volume": 1405.9, "taker_buy_quote": 131.45165}, {"ts": 1774173300000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 3306.0, "quote_volume": 309.111, "trades": 7, "taker_buy_volume": 3306.0, "taker_buy_quote": 309.111}, {"ts": 1774173360000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 9695.8, "quote_volume": 905.30654, "trades": 38, "taker_buy_volume": 2186.5, "taker_buy_quote": 204.26974}, {"ts": 1774173420000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 2968.5, "quote_volume": 277.2142, "trades": 19, "taker_buy_volume": 2531.5, "taker_buy_quote": 236.4421}, {"ts": 1774173480000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 19377.0, "quote_volume": 1809.85734, "trades": 29, "taker_buy_volume": 10603.7, "taker_buy_quote": 990.43729}, {"ts": 1774173540000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 15610.1, "quote_volume": 1457.6571, "trades": 29, "taker_buy_volume": 6655.7, "taker_buy_quote": 621.64238}, {"ts": 1774173600000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 9413.6, "quote_volume": 877.43832, "trades": 24, "taker_buy_volume": 908.0, "taker_buy_quote": 84.7164}, {"ts": 1774173660000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 844.7, "quote_volume": 78.72604, "trades": 7, "taker_buy_volume": 844.7, "taker_buy_quote": 78.72604}, {"ts": 1774173720000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 3529.6, "quote_volume": 329.31168, "trades": 16, "taker_buy_volume": 3240.6, "taker_buy_quote": 302.34798}, {"ts": 1774173780000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1318.6, "quote_volume": 123.02538, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173840000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 4503.0, "quote_volume": 420.11433, "trades": 9, "taker_buy_volume": 81.9, "taker_buy_quote": 7.64127}, {"ts": 1774173900000, "open": 0.0933, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 65541.8, "quote_volume": 6109.3126, "trades": 88, "taker_buy_volume": 25566.2, "taker_buy_quote": 2383.81526}, {"ts": 1774173960000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 14856.3, "quote_volume": 1383.13053, "trades": 30, "taker_buy_volume": 9156.4, "taker_buy_quote": 852.46984}, {"ts": 1774174020000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 65845.4, "quote_volume": 6131.3133, "trades": 34, "taker_buy_volume": 11065.6, "taker_buy_quote": 1031.31392}, {"ts": 1774174080000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 362695.8, "quote_volume": 33765.41988, "trades": 61, "taker_buy_volume": 40542.6, "taker_buy_quote": 3774.51606}, {"ts": 1774174140000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 33494.8, "quote_volume": 3118.36588, "trades": 22, "taker_buy_volume": 1075.5, "taker_buy_quote": 100.12905}, {"ts": 1774174200000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 4634.7, "quote_volume": 431.47471, "trades": 28, "taker_buy_volume": 159.7, "taker_buy_quote": 14.86807}, {"ts": 1774174260000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1614.0, "quote_volume": 150.2634, "trades": 15, "taker_buy_volume": 1614.0, "taker_buy_quote": 150.2634}, {"ts": 1774174320000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 842.7, "quote_volume": 78.38823, "trades": 5, "taker_buy_volume": 171.3, "taker_buy_quote": 15.94803}, {"ts": 1774174380000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 50669.3, "quote_volume": 4717.31183, "trades": 96, "taker_buy_volume": 39869.1, "taker_buy_quote": 3711.81321}, {"ts": 1774174440000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 2900.8, "quote_volume": 270.0786, "trades": 4, "taker_buy_volume": 141.2, "taker_buy_quote": 13.15984}, {"ts": 1774174500000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 9103.1, "quote_volume": 847.50505, "trades": 89, "taker_buy_volume": 64.4, "taker_buy_quote": 6.00208}, {"ts": 1774174560000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 13677.1, "quote_volume": 1271.99389, "trades": 38, "taker_buy_volume": 8845.2, "taker_buy_quote": 822.62719}, {"ts": 1774174620000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 46122.7, "quote_volume": 4294.02337, "trades": 50, "taker_buy_volume": 21258.7, "taker_buy_quote": 1979.18497}, {"ts": 1774174680000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 2878.2, "quote_volume": 267.97535, "trades": 11, "taker_buy_volume": 2702.5, "taker_buy_quote": 251.61768}, {"ts": 1774174740000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 29698.5, "quote_volume": 2765.93968, "trades": 23, "taker_buy_volume": 17179.3, "taker_buy_quote": 1600.47196}, {"ts": 1774174800000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 31072.8, "quote_volume": 2889.76107, "trades": 168, "taker_buy_volume": 3782.3, "taker_buy_quote": 351.7539}, {"ts": 1774174860000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 8800.0, "quote_volume": 818.3819, "trades": 15, "taker_buy_volume": 2372.7, "taker_buy_quote": 220.6611}, {"ts": 1774174920000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 70.0, "quote_volume": 6.51, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174980000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 1657.7, "quote_volume": 154.22817, "trades": 13, "taker_buy_volume": 620.7, "taker_buy_quote": 57.78717}, {"ts": 1774175040000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 33059.9, "quote_volume": 3077.87669, "trades": 48, "taker_buy_volume": 1713.7, "taker_buy_quote": 159.54547}, {"ts": 1774175100000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 2514.6, "quote_volume": 234.10926, "trades": 15, "taker_buy_volume": 1155.7, "taker_buy_quote": 107.59567}, {"ts": 1774175160000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 175.8, "quote_volume": 16.35858, "trades": 2, "taker_buy_volume": 91.8, "taker_buy_quote": 8.54658}, {"ts": 1774175220000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 522.0, "quote_volume": 48.5982, "trades": 2, "taker_buy_volume": 522.0, "taker_buy_quote": 48.5982}, {"ts": 1774175280000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 17946.8, "quote_volume": 1670.84708, "trades": 38, "taker_buy_volume": 3785.7, "taker_buy_quote": 352.44867}, {"ts": 1774175340000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 595.6, "quote_volume": 55.45036, "trades": 3, "taker_buy_volume": 595.6, "taker_buy_quote": 55.45036}, {"ts": 1774175400000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 23310.9, "quote_volume": 2170.26321, "trades": 95, "taker_buy_volume": 6190.6, "taker_buy_quote": 576.36328}, {"ts": 1774175460000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175520000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 198466.6, "quote_volume": 18458.25092, "trades": 51, "taker_buy_volume": 5451.0, "taker_buy_quote": 507.75605}, {"ts": 1774175580000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 28310.5, "quote_volume": 2632.8765, "trades": 19, "taker_buy_volume": 183.2, "taker_buy_quote": 17.0376}, {"ts": 1774175640000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 280.8, "quote_volume": 26.09805, "trades": 2, "taker_buy_volume": 117.3, "taker_buy_quote": 10.9089}, {"ts": 1774175700000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 173902.6, "quote_volume": 16138.52899, "trades": 127, "taker_buy_volume": 54822.7, "taker_buy_quote": 5085.8465}, {"ts": 1774175760000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 60346.4, "quote_volume": 5602.34221, "trades": 242, "taker_buy_volume": 15105.3, "taker_buy_quote": 1402.67096}, {"ts": 1774175820000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 40818.5, "quote_volume": 3792.03865, "trades": 137, "taker_buy_volume": 14272.1, "taker_buy_quote": 1325.87809}, {"ts": 1774175880000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 7272.7, "quote_volume": 674.93494, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175940000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 21554.5, "quote_volume": 2000.2576, "trades": 20, "taker_buy_volume": 17659.0, "taker_buy_quote": 1638.7552}, {"ts": 1774176000000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 663.6, "quote_volume": 61.57652, "trades": 8, "taker_buy_volume": 111.8, "taker_buy_quote": 10.38064}, {"ts": 1774176060000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 5827.7, "quote_volume": 540.81612, "trades": 19, "taker_buy_volume": 4633.9, "taker_buy_quote": 430.03148}, {"ts": 1774176120000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 22560.8, "quote_volume": 2095.89831, "trades": 110, "taker_buy_volume": 21103.1, "taker_buy_quote": 1960.48351}, {"ts": 1774176180000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 820.3, "quote_volume": 76.20587, "trades": 12, "taker_buy_volume": 377.8, "taker_buy_quote": 35.09762}, {"ts": 1774176240000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 48936.0, "quote_volume": 4545.06838, "trades": 179, "taker_buy_volume": 20017.6, "taker_buy_quote": 1859.46676}, {"ts": 1774176300000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 38374.9, "quote_volume": 3565.04449, "trades": 161, "taker_buy_volume": 13078.3, "taker_buy_quote": 1214.99035}, {"ts": 1774176360000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 258408.5, "quote_volume": 23959.45573, "trades": 57, "taker_buy_volume": 6138.8, "taker_buy_quote": 569.32129}, {"ts": 1774176420000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1407.8, "quote_volume": 130.78462, "trades": 17, "taker_buy_volume": 964.3, "taker_buy_quote": 89.58347}, {"ts": 1774176480000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 597.9, "quote_volume": 55.54491, "trades": 7, "taker_buy_volume": 270.1, "taker_buy_quote": 25.09229}, {"ts": 1774176540000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 10947.8, "quote_volume": 1015.95584, "trades": 53, "taker_buy_volume": 5971.8, "taker_buy_quote": 554.18304}, {"ts": 1774176600000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 5907.5, "quote_volume": 548.216, "trades": 48, "taker_buy_volume": 647.3, "taker_buy_quote": 60.06944}, {"ts": 1774176660000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 41478.4, "quote_volume": 3848.92875, "trades": 178, "taker_buy_volume": 32439.2, "taker_buy_quote": 3010.35776}, {"ts": 1774176720000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 3325.8, "quote_volume": 308.85251, "trades": 16, "taker_buy_volume": 2182.7, "taker_buy_quote": 202.77283}, {"ts": 1774176780000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 6268.3, "quote_volume": 582.32507, "trades": 8, "taker_buy_volume": 6003.9, "taker_buy_quote": 557.76231}, {"ts": 1774176840000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 1980.2, "quote_volume": 183.66898, "trades": 8, "taker_buy_volume": 72.9, "taker_buy_quote": 6.76512}, {"ts": 1774176900000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 37451.0, "quote_volume": 3475.4528, "trades": 13, "taker_buy_volume": 13360.3, "taker_buy_quote": 1239.83584}, {"ts": 1774176960000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 15665.1, "quote_volume": 1455.27853, "trades": 83, "taker_buy_volume": 15022.2, "taker_buy_quote": 1395.56238}, {"ts": 1774177020000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 258.4, "quote_volume": 23.97952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177080000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 48438.9, "quote_volume": 4495.12992, "trades": 35, "taker_buy_volume": 4399.9, "taker_buy_quote": 408.31072}, {"ts": 1774177140000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1396.0, "quote_volume": 129.4092, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177200000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 153814.5, "quote_volume": 14258.00229, "trades": 77, "taker_buy_volume": 101484.4, "taker_buy_quote": 9407.63206}, {"ts": 1774177260000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 2272.5, "quote_volume": 210.87015, "trades": 6, "taker_buy_volume": 2094.0, "taker_buy_quote": 194.3232}, {"ts": 1774177320000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 2049.5, "quote_volume": 189.92772, "trades": 10, "taker_buy_volume": 201.9, "taker_buy_quote": 18.71613}, {"ts": 1774177380000, "open": 0.0926, "high": 0.0926, "low": 0.0922, "close": 0.0925, "volume": 446016.6, "quote_volume": 41246.30644, "trades": 244, "taker_buy_volume": 181991.6, "taker_buy_quote": 16825.8586}, {"ts": 1774177440000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 45410.3, "quote_volume": 4204.72803, "trades": 95, "taker_buy_volume": 33323.2, "taker_buy_quote": 3085.68022}, {"ts": 1774177500000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 46275.5, "quote_volume": 4289.59925, "trades": 30, "taker_buy_volume": 1456.6, "taker_buy_quote": 135.02682}, {"ts": 1774177560000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 32903.2, "quote_volume": 3046.876, "trades": 51, "taker_buy_volume": 10919.5, "taker_buy_quote": 1011.18538}, {"ts": 1774177620000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1725.4, "quote_volume": 159.77204, "trades": 16, "taker_buy_volume": 378.6, "taker_buy_quote": 35.05836}, {"ts": 1774177680000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 1682.0, "quote_volume": 155.76411, "trades": 11, "taker_buy_volume": 109.1, "taker_buy_quote": 10.11357}, {"ts": 1774177740000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 14852.9, "quote_volume": 1378.19688, "trades": 70, "taker_buy_volume": 7563.5, "taker_buy_quote": 701.74056}, {"ts": 1774177800000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 7796.7, "quote_volume": 722.60422, "trades": 33, "taker_buy_volume": 1088.3, "taker_buy_quote": 100.99424}, {"ts": 1774177860000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1040.0, "quote_volume": 96.304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177920000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 5463.3, "quote_volume": 505.54546, "trades": 25, "taker_buy_volume": 1086.3, "taker_buy_quote": 100.59138}, {"ts": 1774177980000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 42815.6, "quote_volume": 3964.76101, "trades": 35, "taker_buy_volume": 364.5, "taker_buy_quote": 33.78915}, {"ts": 1774178040000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 11093.2, "quote_volume": 1027.218, "trades": 51, "taker_buy_volume": 9610.2, "taker_buy_quote": 889.90452}, {"ts": 1774178100000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 34088.0, "quote_volume": 3152.05624, "trades": 63, "taker_buy_volume": 3048.0, "taker_buy_quote": 281.95216}, {"ts": 1774178160000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 6627.3, "quote_volume": 613.0192, "trades": 27, "taker_buy_volume": 3448.6, "taker_buy_quote": 318.9955}, {"ts": 1774178220000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 3231.5, "quote_volume": 298.5906, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178280000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 1628.1, "quote_volume": 150.39651, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178340000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 4009.3, "quote_volume": 370.30576, "trades": 11, "taker_buy_volume": 2473.7, "taker_buy_quote": 228.56988}, {"ts": 1774178400000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 34410.7, "quote_volume": 3177.20736, "trades": 40, "taker_buy_volume": 31230.7, "taker_buy_quote": 2883.61312}, {"ts": 1774178460000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 9658.2, "quote_volume": 894.03478, "trades": 69, "taker_buy_volume": 6436.9, "taker_buy_quote": 595.75211}, {"ts": 1774178520000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 40853.1, "quote_volume": 3779.99283, "trades": 74, "taker_buy_volume": 28114.3, "taker_buy_quote": 2601.65383}, {"ts": 1774178580000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178640000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 3327.3, "quote_volume": 307.75589, "trades": 15, "taker_buy_volume": 1697.1, "taker_buy_quote": 156.98175}, {"ts": 1774178700000, "open": 0.0924, "high": 0.0924, "low": 0.0921, "close": 0.0922, "volume": 285356.9, "quote_volume": 26291.62295, "trades": 181, "taker_buy_volume": 74236.9, "taker_buy_quote": 6843.13666}, {"ts": 1774178760000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 42116.0, "quote_volume": 3880.33451, "trades": 77, "taker_buy_volume": 33313.9, "taker_buy_quote": 3069.29758}, {"ts": 1774178820000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 81539.0, "quote_volume": 7505.80532, "trades": 92, "taker_buy_volume": 40737.0, "taker_buy_quote": 3750.82017}, {"ts": 1774178880000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2727.0, "quote_volume": 251.4294, "trades": 24, "taker_buy_volume": 1401.0, "taker_buy_quote": 129.1722}, {"ts": 1774178940000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 1651.6, "quote_volume": 152.17267, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179000000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 17945.2, "quote_volume": 1653.18482, "trades": 31, "taker_buy_volume": 1197.8, "taker_buy_quote": 110.43716}, {"ts": 1774179060000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 17198.2, "quote_volume": 1585.38342, "trades": 24, "taker_buy_volume": 12223.8, "taker_buy_quote": 1127.03436}, {"ts": 1774179120000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 7276.8, "quote_volume": 670.79135, "trades": 50, "taker_buy_volume": 3535.2, "taker_buy_quote": 325.94544}, {"ts": 1774179180000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 20680.4, "quote_volume": 1907.63959, "trades": 75, "taker_buy_volume": 15146.3, "taker_buy_quote": 1397.39557}, {"ts": 1774179240000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 11456.1, "quote_volume": 1056.24502, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179300000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 11920.9, "quote_volume": 1098.33211, "trades": 36, "taker_buy_volume": 7587.3, "taker_buy_quote": 699.1381}, {"ts": 1774179360000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 8266.0, "quote_volume": 761.79056, "trades": 33, "taker_buy_volume": 4919.6, "taker_buy_quote": 453.58712}, {"ts": 1774179420000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 2906.5, "quote_volume": 268.05528, "trades": 8, "taker_buy_volume": 2728.5, "taker_buy_quote": 251.66148}, {"ts": 1774179480000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 2003.8, "quote_volume": 184.7406, "trades": 16, "taker_buy_volume": 265.6, "taker_buy_quote": 24.48832}, {"ts": 1774179540000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 1235.6, "quote_volume": 114.01932, "trades": 12, "taker_buy_volume": 970.1, "taker_buy_quote": 89.51367}, {"ts": 1774179600000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 7509.0, "quote_volume": 692.3621, "trades": 13, "taker_buy_volume": 323.0, "taker_buy_quote": 29.8129}, {"ts": 1774179660000, "open": 0.0921, "high": 0.0923, "low": 0.092, "close": 0.0923, "volume": 380360.8, "quote_volume": 35063.03424, "trades": 328, "taker_buy_volume": 255220.2, "taker_buy_quote": 23529.73554}, {"ts": 1774179720000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 6820.0, "quote_volume": 628.9009, "trades": 32, "taker_buy_volume": 2347.0, "taker_buy_quote": 216.4903}, {"ts": 1774179780000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0925, "volume": 42107.0, "quote_volume": 3890.6539, "trades": 133, "taker_buy_volume": 22345.4, "taker_buy_quote": 2064.25084}, {"ts": 1774179840000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 11047.5, "quote_volume": 1021.89375, "trades": 37, "taker_buy_volume": 7178.3, "taker_buy_quote": 663.99275}, {"ts": 1774179900000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 20257.4, "quote_volume": 1873.6001, "trades": 35, "taker_buy_volume": 15851.8, "taker_buy_quote": 1466.2915}, {"ts": 1774179960000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 10888.8, "quote_volume": 1006.02157, "trades": 72, "taker_buy_volume": 3797.5, "taker_buy_quote": 350.89452}, {"ts": 1774180020000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 11606.7, "quote_volume": 1071.29841, "trades": 15, "taker_buy_volume": 4676.6, "taker_buy_quote": 431.65018}, {"ts": 1774180080000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 10681.9, "quote_volume": 985.93937, "trades": 34, "taker_buy_volume": 9526.4, "taker_buy_quote": 879.28672}, {"ts": 1774180140000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 5176.9, "quote_volume": 478.39902, "trades": 38, "taker_buy_volume": 3773.7, "taker_buy_quote": 348.765}, {"ts": 1774180200000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 2523.9, "quote_volume": 233.33393, "trades": 25, "taker_buy_volume": 1255.7, "taker_buy_quote": 116.15225}, {"ts": 1774180260000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 39306.3, "quote_volume": 3631.53917, "trades": 42, "taker_buy_volume": 1987.3, "taker_buy_quote": 183.62652}, {"ts": 1774180320000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 108390.6, "quote_volume": 9998.83368, "trades": 149, "taker_buy_volume": 53357.8, "taker_buy_quote": 4924.11491}, {"ts": 1774180380000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 4674.8, "quote_volume": 431.95152, "trades": 22, "taker_buy_volume": 4674.8, "taker_buy_quote": 431.95152}, {"ts": 1774180440000, "open": 0.0924, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 18812.3, "quote_volume": 1737.84664, "trades": 69, "taker_buy_volume": 1883.7, "taker_buy_quote": 174.02318}, {"ts": 1774180500000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 7140.3, "quote_volume": 658.31603, "trades": 31, "taker_buy_volume": 4741.4, "taker_buy_quote": 437.15708}, {"ts": 1774180560000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 56744.8, "quote_volume": 5231.84753, "trades": 25, "taker_buy_volume": 6238.6, "taker_buy_quote": 575.22061}, {"ts": 1774180620000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 11109.1, "quote_volume": 1022.80114, "trades": 26, "taker_buy_volume": 5792.2, "taker_buy_quote": 533.52871}, {"ts": 1774180680000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 532.3, "quote_volume": 49.04405, "trades": 6, "taker_buy_volume": 192.2, "taker_buy_quote": 17.72084}, {"ts": 1774180740000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 981.7, "quote_volume": 90.44319, "trades": 14, "taker_buy_volume": 286.2, "taker_buy_quote": 26.38764}, {"ts": 1774180800000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 2186.1, "quote_volume": 201.32664, "trades": 16, "taker_buy_volume": 1788.6, "taker_buy_quote": 164.73006}, {"ts": 1774180860000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 8169.9, "quote_volume": 752.60474, "trades": 17, "taker_buy_volume": 7415.2, "taker_buy_quote": 683.09687}, {"ts": 1774180920000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 13929.2, "quote_volume": 1283.34624, "trades": 29, "taker_buy_volume": 12531.8, "taker_buy_quote": 1154.60234}, {"ts": 1774180980000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 1739.4, "quote_volume": 160.49293, "trades": 8, "taker_buy_volume": 1202.5, "taker_buy_quote": 110.99075}, {"ts": 1774181040000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 78090.5, "quote_volume": 7199.9441, "trades": 49, "taker_buy_volume": 30715.4, "taker_buy_quote": 2831.95988}, {"ts": 1774181100000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 6689.0, "quote_volume": 617.55135, "trades": 50, "taker_buy_volume": 4013.2, "taker_buy_quote": 370.57501}, {"ts": 1774181160000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 9628.2, "quote_volume": 888.60267, "trades": 36, "taker_buy_volume": 2866.6, "taker_buy_quote": 264.58718}, {"ts": 1774181220000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 34123.9, "quote_volume": 3147.62035, "trades": 65, "taker_buy_volume": 10881.7, "taker_buy_quote": 1004.48729}, {"ts": 1774181280000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 3879.0, "quote_volume": 358.35837, "trades": 32, "taker_buy_volume": 3266.7, "taker_buy_quote": 301.84308}, {"ts": 1774181340000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 12016.1, "quote_volume": 1111.16051, "trades": 73, "taker_buy_volume": 10785.8, "taker_buy_quote": 997.35776}, {"ts": 1774181400000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 92689.4, "quote_volume": 8580.39865, "trades": 105, "taker_buy_volume": 85090.6, "taker_buy_quote": 7877.51817}, {"ts": 1774181460000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 14369.7, "quote_volume": 1329.13025, "trades": 52, "taker_buy_volume": 11182.2, "taker_buy_quote": 1034.3535}, {"ts": 1774181520000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 197.5, "quote_volume": 18.25452, "trades": 4, "taker_buy_volume": 55.2, "taker_buy_quote": 5.106}, {"ts": 1774181580000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 4706.7, "quote_volume": 435.36975, "trades": 9, "taker_buy_volume": 4641.8, "taker_buy_quote": 429.3665}, {"ts": 1774181640000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 11307.7, "quote_volume": 1045.96225, "trades": 24, "taker_buy_volume": 9691.6, "taker_buy_quote": 896.473}, {"ts": 1774181700000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 3155.1, "quote_volume": 291.90525, "trades": 24, "taker_buy_volume": 2310.2, "taker_buy_quote": 213.752}, {"ts": 1774181760000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 10362.0, "quote_volume": 959.45523, "trades": 33, "taker_buy_volume": 9702.3, "taker_buy_quote": 898.43298}, {"ts": 1774181820000, "open": 0.0926, "high": 0.0931, "low": 0.0926, "close": 0.093, "volume": 79802.9, "quote_volume": 7403.249, "trades": 85, "taker_buy_volume": 53680.0, "taker_buy_quote": 4977.30716}, {"ts": 1774181880000, "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.093, "volume": 34401.7, "quote_volume": 3201.3396, "trades": 125, "taker_buy_volume": 22894.2, "taker_buy_quote": 2131.21091}, {"ts": 1774181940000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0931, "volume": 15253.9, "quote_volume": 1420.22821, "trades": 37, "taker_buy_volume": 13643.5, "taker_buy_quote": 1270.49153}, {"ts": 1774182000000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 3156.7, "quote_volume": 293.94494, "trades": 21, "taker_buy_volume": 561.7, "taker_buy_quote": 52.35044}, {"ts": 1774182060000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 34067.2, "quote_volume": 3168.94248, "trades": 75, "taker_buy_volume": 13254.9, "taker_buy_quote": 1233.36885}, {"ts": 1774182120000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 20937.7, "quote_volume": 1949.31696, "trades": 85, "taker_buy_volume": 16506.2, "taker_buy_quote": 1536.88755}, {"ts": 1774182180000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 11670.3, "quote_volume": 1088.72804, "trades": 74, "taker_buy_volume": 9775.9, "taker_buy_quote": 912.10815}, {"ts": 1774182240000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 12104.3, "quote_volume": 1128.15907, "trades": 37, "taker_buy_volume": 2065.7, "taker_buy_quote": 192.56155}, {"ts": 1774182300000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 25084.9, "quote_volume": 2337.92529, "trades": 117, "taker_buy_volume": 7850.9, "taker_buy_quote": 731.73938}, {"ts": 1774182360000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 5529.3, "quote_volume": 515.28578, "trades": 32, "taker_buy_volume": 3450.6, "taker_buy_quote": 321.59592}, {"ts": 1774182420000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 6571.2, "quote_volume": 612.19358, "trades": 41, "taker_buy_volume": 4000.8, "taker_buy_quote": 372.88204}, {"ts": 1774182480000, "open": 0.0932, "high": 0.0937, "low": 0.0932, "close": 0.0937, "volume": 35039.7, "quote_volume": 3273.8355, "trades": 120, "taker_buy_volume": 22150.2, "taker_buy_quote": 2070.6117}, {"ts": 1774182540000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 47916.6, "quote_volume": 4479.8275, "trades": 251, "taker_buy_volume": 6640.7, "taker_buy_quote": 620.35468}, {"ts": 1774182600000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 8850.0, "quote_volume": 826.50965, "trades": 54, "taker_buy_volume": 3361.4, "taker_buy_quote": 314.00269}, {"ts": 1774182660000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 17903.3, "quote_volume": 1672.16782, "trades": 59, "taker_buy_volume": 14734.8, "taker_buy_quote": 1376.28336}, {"ts": 1774182720000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 29612.9, "quote_volume": 2765.84283, "trades": 54, "taker_buy_volume": 8389.1, "taker_buy_quote": 783.57409}, {"ts": 1774182780000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 2110.9, "quote_volume": 197.08522, "trades": 19, "taker_buy_volume": 1382.5, "taker_buy_quote": 129.1255}, {"ts": 1774182840000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 24879.0, "quote_volume": 2320.9355, "trades": 37, "taker_buy_volume": 5733.9, "taker_buy_quote": 534.9862}, {"ts": 1774182900000, "open": 0.0932, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 10208.7, "quote_volume": 951.23927, "trades": 41, "taker_buy_volume": 1253.4, "taker_buy_quote": 116.80408}, {"ts": 1774182960000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 2810.7, "quote_volume": 261.65253, "trades": 20, "taker_buy_volume": 2574.3, "taker_buy_quote": 239.66733}, {"ts": 1774183020000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 3622.7, "quote_volume": 337.24135, "trades": 21, "taker_buy_volume": 2398.8, "taker_buy_quote": 223.32828}, {"ts": 1774183080000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 1647.4, "quote_volume": 153.32173, "trades": 29, "taker_buy_volume": 834.6, "taker_buy_quote": 77.70764}, {"ts": 1774183140000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 13516.3, "quote_volume": 1256.9971, "trades": 25, "taker_buy_volume": 6115.3, "taker_buy_quote": 568.73537}, {"ts": 1774183200000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 470.0, "quote_volume": 43.71, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 43.71}, {"ts": 1774183260000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 245.5, "quote_volume": 22.81923, "trades": 4, "taker_buy_volume": 122.8, "taker_buy_quote": 11.4204}, {"ts": 1774183320000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 4121.9, "quote_volume": 383.29973, "trades": 20, "taker_buy_volume": 3752.2, "taker_buy_quote": 348.9546}, {"ts": 1774183380000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 107085.9, "quote_volume": 9937.70962, "trades": 40, "taker_buy_volume": 54954.4, "taker_buy_quote": 5099.82662}, {"ts": 1774183440000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 989.5, "quote_volume": 91.88687, "trades": 11, "taker_buy_volume": 612.7, "taker_buy_quote": 56.91983}, {"ts": 1774183500000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 11108.7, "quote_volume": 1030.4453, "trades": 39, "taker_buy_volume": 7174.9, "taker_buy_quote": 665.72827}, {"ts": 1774183560000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 7135.7, "quote_volume": 661.60485, "trades": 30, "taker_buy_volume": 3124.8, "taker_buy_quote": 289.80024}, {"ts": 1774183620000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 5457.9, "quote_volume": 506.46436, "trades": 26, "taker_buy_volume": 1078.2, "taker_buy_quote": 100.05696}, {"ts": 1774183680000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 7769.7, "quote_volume": 721.06119, "trades": 31, "taker_buy_volume": 5956.4, "taker_buy_quote": 552.80311}, {"ts": 1774183740000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0925, "volume": 90271.3, "quote_volume": 8358.22779, "trades": 118, "taker_buy_volume": 41792.1, "taker_buy_quote": 3868.96978}, {"ts": 1774183800000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 5107.6, "quote_volume": 472.96901, "trades": 27, "taker_buy_volume": 3954.1, "taker_buy_quote": 366.20846}, {"ts": 1774183860000, "open": 0.0926, "high": 0.0927, "low": 0.0924, "close": 0.0925, "volume": 377065.6, "quote_volume": 34864.91733, "trades": 76, "taker_buy_volume": 27127.1, "taker_buy_quote": 2509.0492}, {"ts": 1774183920000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 29971.3, "quote_volume": 2769.34812, "trades": 25, "taker_buy_volume": 11984.6, "taker_buy_quote": 1107.37704}, {"ts": 1774183980000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 60464.8, "quote_volume": 5593.94959, "trades": 41, "taker_buy_volume": 34807.4, "taker_buy_quote": 3220.40629}, {"ts": 1774184040000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 9193.1, "quote_volume": 851.28831, "trades": 16, "taker_buy_volume": 8377.1, "taker_buy_quote": 775.72671}, {"ts": 1774184100000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 13521.2, "quote_volume": 1252.47657, "trades": 21, "taker_buy_volume": 4134.5, "taker_buy_quote": 383.26815}, {"ts": 1774184160000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 4470.5, "quote_volume": 414.06324, "trades": 20, "taker_buy_volume": 3772.5, "taker_buy_quote": 349.42844}, {"ts": 1774184220000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 11269.7, "quote_volume": 1043.56856, "trades": 36, "taker_buy_volume": 2691.3, "taker_buy_quote": 249.21438}, {"ts": 1774184280000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 12797.2, "quote_volume": 1185.02072, "trades": 19, "taker_buy_volume": 720.6, "taker_buy_quote": 66.72756}, {"ts": 1774184340000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184400000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 6924.6, "quote_volume": 641.91042, "trades": 10, "taker_buy_volume": 6924.6, "taker_buy_quote": 641.91042}, {"ts": 1774184460000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.093, "volume": 6880.0, "quote_volume": 639.05531, "trades": 43, "taker_buy_volume": 6709.9, "taker_buy_quote": 623.23601}, {"ts": 1774184520000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 87356.9, "quote_volume": 8124.20926, "trades": 76, "taker_buy_volume": 63152.6, "taker_buy_quote": 5873.12157}, {"ts": 1774184580000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 170054.4, "quote_volume": 15855.45189, "trades": 338, "taker_buy_volume": 99931.6, "taker_buy_quote": 9322.34357}, {"ts": 1774184640000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 57284.5, "quote_volume": 5334.80599, "trades": 198, "taker_buy_volume": 16650.7, "taker_buy_quote": 1551.34497}, {"ts": 1774184700000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 37608.0, "quote_volume": 3493.96542, "trades": 97, "taker_buy_volume": 9161.9, "taker_buy_quote": 851.21031}, {"ts": 1774184760000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 10791.3, "quote_volume": 1002.51177, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184820000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 31335.5, "quote_volume": 2913.9584, "trades": 70, "taker_buy_volume": 16013.9, "taker_buy_quote": 1489.60145}, {"ts": 1774184880000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 10631.4, "quote_volume": 988.69878, "trades": 74, "taker_buy_volume": 6847.3, "taker_buy_quote": 636.7989}, {"ts": 1774184940000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 12676.8, "quote_volume": 1178.9424, "trades": 46, "taker_buy_volume": 5117.7, "taker_buy_quote": 475.9461}, {"ts": 1774185000000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 28600.6, "quote_volume": 2662.69946, "trades": 32, "taker_buy_volume": 16916.3, "taker_buy_quote": 1574.90753}, {"ts": 1774185060000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 46156.1, "quote_volume": 4299.14657, "trades": 76, "taker_buy_volume": 12019.8, "taker_buy_quote": 1119.79625}, {"ts": 1774185120000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 90831.1, "quote_volume": 8456.27968, "trades": 25, "taker_buy_volume": 1393.1, "taker_buy_quote": 129.7094}, {"ts": 1774185180000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 30835.0, "quote_volume": 2867.11558, "trades": 43, "taker_buy_volume": 7791.1, "taker_buy_quote": 724.65342}, {"ts": 1774185240000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 7019.7, "quote_volume": 652.75676, "trades": 8, "taker_buy_volume": 6266.3, "taker_buy_quote": 582.7659}, {"ts": 1774185300000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 21952.6, "quote_volume": 2041.5918, "trades": 30, "taker_buy_volume": 6445.3, "taker_buy_quote": 599.4129}, {"ts": 1774185360000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 10287.5, "quote_volume": 956.7375, "trades": 27, "taker_buy_volume": 8994.5, "taker_buy_quote": 836.4885}, {"ts": 1774185420000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 12928.7, "quote_volume": 1202.1785, "trades": 39, "taker_buy_volume": 9590.4, "taker_buy_quote": 891.9072}, {"ts": 1774185480000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 36855.5, "quote_volume": 3427.69877, "trades": 53, "taker_buy_volume": 20272.3, "taker_buy_quote": 1885.53895}, {"ts": 1774185540000, "open": 0.093, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 194026.6, "quote_volume": 18022.39524, "trades": 119, "taker_buy_volume": 47904.6, "taker_buy_quote": 4447.93974}, {"ts": 1774185600000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 53590.1, "quote_volume": 4978.52029, "trades": 55, "taker_buy_volume": 21090.1, "taker_buy_quote": 1959.27029}, {"ts": 1774185660000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 8681.5, "quote_volume": 806.52359, "trades": 44, "taker_buy_volume": 7223.6, "taker_buy_quote": 671.08468}, {"ts": 1774185720000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 21351.6, "quote_volume": 1982.25509, "trades": 44, "taker_buy_volume": 13816.9, "taker_buy_quote": 1282.95936}, {"ts": 1774185780000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 7164.5, "quote_volume": 664.8656, "trades": 20, "taker_buy_volume": 6516.6, "taker_buy_quote": 604.74048}, {"ts": 1774185840000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 2094.0, "quote_volume": 194.3232, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185900000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 2624.5, "quote_volume": 243.5536, "trades": 17, "taker_buy_volume": 1396.0, "taker_buy_quote": 129.5488}, {"ts": 1774185960000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 2326.4, "quote_volume": 215.88992, "trades": 19, "taker_buy_volume": 2326.4, "taker_buy_quote": 215.88992}, {"ts": 1774186020000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 39364.7, "quote_volume": 3656.91828, "trades": 74, "taker_buy_volume": 17466.3, "taker_buy_quote": 1622.61927}, {"ts": 1774186080000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 16370.3, "quote_volume": 1520.76871, "trades": 33, "taker_buy_volume": 15504.6, "taker_buy_quote": 1440.37734}, {"ts": 1774186140000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 9643.0, "quote_volume": 896.72727, "trades": 37, "taker_buy_volume": 7432.2, "taker_buy_quote": 691.1946}, {"ts": 1774186200000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 41640.4, "quote_volume": 3876.70958, "trades": 222, "taker_buy_volume": 35734.9, "taker_buy_quote": 3326.92949}, {"ts": 1774186260000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 2394.4, "quote_volume": 223.12799, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186320000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 16504.5, "quote_volume": 1535.09653, "trades": 29, "taker_buy_volume": 7461.6, "taker_buy_quote": 693.93434}, {"ts": 1774186380000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 11731.5, "quote_volume": 1091.2799, "trades": 27, "taker_buy_volume": 5838.2, "taker_buy_quote": 543.20853}, {"ts": 1774186440000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 18421.2, "quote_volume": 1713.1716, "trades": 52, "taker_buy_volume": 8765.2, "taker_buy_quote": 815.1636}, {"ts": 1774186500000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 9676.8, "quote_volume": 900.1518, "trades": 83, "taker_buy_volume": 2094.0, "taker_buy_quote": 194.9514}, {"ts": 1774186560000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 6551.2, "quote_volume": 608.63768, "trades": 13, "taker_buy_volume": 312.0, "taker_buy_quote": 29.016}, {"ts": 1774186620000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 6750.3, "quote_volume": 627.09366, "trades": 30, "taker_buy_volume": 4978.0, "taker_buy_quote": 462.4562}, {"ts": 1774186680000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 5856.8, "quote_volume": 544.03642, "trades": 22, "taker_buy_volume": 3598.6, "taker_buy_quote": 334.30994}, {"ts": 1774186740000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 9539.3, "quote_volume": 886.20097, "trades": 21, "taker_buy_volume": 7278.2, "taker_buy_quote": 676.14478}, {"ts": 1774186800000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 47116.5, "quote_volume": 4378.54657, "trades": 61, "taker_buy_volume": 26829.2, "taker_buy_quote": 2493.86846}, {"ts": 1774186860000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 39360.5, "quote_volume": 3656.59045, "trades": 250, "taker_buy_volume": 12425.9, "taker_buy_quote": 1154.36611}, {"ts": 1774186920000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0926, "volume": 44394.9, "quote_volume": 4118.37161, "trades": 89, "taker_buy_volume": 14647.4, "taker_buy_quote": 1360.28643}, {"ts": 1774186980000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 30030.9, "quote_volume": 2783.8914, "trades": 58, "taker_buy_volume": 21525.8, "taker_buy_quote": 1995.46863}, {"ts": 1774187040000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 809.0, "quote_volume": 75.03247, "trades": 10, "taker_buy_volume": 381.7, "taker_buy_quote": 35.42176}, {"ts": 1774187100000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 8876.6, "quote_volume": 822.79074, "trades": 27, "taker_buy_volume": 6516.5, "taker_buy_quote": 604.09372}, {"ts": 1774187160000, "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0926, "volume": 103306.0, "quote_volume": 9564.56374, "trades": 201, "taker_buy_volume": 17489.5, "taker_buy_quote": 1618.51075}, {"ts": 1774187220000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 8395.2, "quote_volume": 777.35464, "trades": 21, "taker_buy_volume": 7445.3, "taker_buy_quote": 689.43478}, {"ts": 1774187280000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 648.4, "quote_volume": 60.04184, "trades": 6, "taker_buy_volume": 648.4, "taker_buy_quote": 60.04184}, {"ts": 1774187340000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 42389.2, "quote_volume": 3929.37327, "trades": 25, "taker_buy_volume": 25244.8, "taker_buy_quote": 2340.19296}, {"ts": 1774187400000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 1574.1, "quote_volume": 145.85159, "trades": 8, "taker_buy_volume": 899.3, "taker_buy_quote": 83.36511}, {"ts": 1774187460000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 24212.4, "quote_volume": 2242.74353, "trades": 20, "taker_buy_volume": 6752.9, "taker_buy_quote": 625.99383}, {"ts": 1774187520000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 54650.2, "quote_volume": 5066.09884, "trades": 30, "taker_buy_volume": 7545.7, "taker_buy_quote": 699.51169}, {"ts": 1774187580000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 820.4, "quote_volume": 76.08346, "trades": 10, "taker_buy_volume": 323.8, "taker_buy_quote": 30.04864}, {"ts": 1774187640000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 11765.4, "quote_volume": 1092.15105, "trades": 30, "taker_buy_volume": 5463.8, "taker_buy_quote": 507.36257}, {"ts": 1774187700000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 23297.6, "quote_volume": 2163.02557, "trades": 37, "taker_buy_volume": 8334.6, "taker_buy_quote": 774.28434}, {"ts": 1774187760000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 5694.5, "quote_volume": 529.23394, "trades": 16, "taker_buy_volume": 2148.9, "taker_buy_quote": 199.8477}, {"ts": 1774187820000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 2524.3, "quote_volume": 234.49673, "trades": 11, "taker_buy_volume": 2416.9, "taker_buy_quote": 224.53001}, {"ts": 1774187880000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 9615.2, "quote_volume": 893.28408, "trades": 16, "taker_buy_volume": 6440.4, "taker_buy_quote": 598.34516}, {"ts": 1774187940000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 528.3, "quote_volume": 49.07907, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188000000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 6774.8, "quote_volume": 629.84888, "trades": 28, "taker_buy_volume": 4903.8, "taker_buy_quote": 455.84588}, {"ts": 1774188060000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 30991.0, "quote_volume": 2878.14759, "trades": 76, "taker_buy_volume": 10129.8, "taker_buy_quote": 941.05842}, {"ts": 1774188120000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 17545.6, "quote_volume": 1626.47712, "trades": 31, "taker_buy_volume": 1950.9, "taker_buy_quote": 180.84843}, {"ts": 1774188180000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 25084.5, "quote_volume": 2322.02389, "trades": 73, "taker_buy_volume": 10981.7, "taker_buy_quote": 1016.71766}, {"ts": 1774188240000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 1679.8, "quote_volume": 155.52769, "trades": 10, "taker_buy_volume": 1461.9, "taker_buy_quote": 135.37194}, {"ts": 1774188300000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 66681.3, "quote_volume": 6174.68838, "trades": 29, "taker_buy_volume": 11848.6, "taker_buy_quote": 1097.18036}, {"ts": 1774188360000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 22489.6, "quote_volume": 2082.53696, "trades": 35, "taker_buy_volume": 11908.9, "taker_buy_quote": 1102.76414}, {"ts": 1774188420000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 3311.8, "quote_volume": 306.98715, "trades": 21, "taker_buy_volume": 3144.7, "taker_buy_quote": 291.51369}, {"ts": 1774188480000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 10984.2, "quote_volume": 1019.07621, "trades": 55, "taker_buy_volume": 5131.3, "taker_buy_quote": 476.2588}, {"ts": 1774188540000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 10155.1, "quote_volume": 942.4466, "trades": 68, "taker_buy_volume": 5896.3, "taker_buy_quote": 547.46103}, {"ts": 1774188600000, "open": 0.0929, "high": 0.0931, "low": 0.0928, "close": 0.0929, "volume": 58416.1, "quote_volume": 5430.61822, "trades": 192, "taker_buy_volume": 16101.7, "taker_buy_quote": 1496.52818}, {"ts": 1774188660000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 58035.6, "quote_volume": 5391.75421, "trades": 257, "taker_buy_volume": 20619.9, "taker_buy_quote": 1916.08464}, {"ts": 1774188720000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 10238.3, "quote_volume": 951.01623, "trades": 66, "taker_buy_volume": 5000.5, "taker_buy_quote": 464.57885}, {"ts": 1774188780000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 23981.2, "quote_volume": 2230.16167, "trades": 48, "taker_buy_volume": 12768.6, "taker_buy_quote": 1187.5118}, {"ts": 1774188840000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 17168.0, "quote_volume": 1596.73368, "trades": 57, "taker_buy_volume": 2750.5, "taker_buy_quote": 255.90618}, {"ts": 1774188900000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 14779.1, "quote_volume": 1374.62286, "trades": 47, "taker_buy_volume": 2571.5, "taker_buy_quote": 239.32359}, {"ts": 1774188960000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 52333.8, "quote_volume": 4867.17984, "trades": 91, "taker_buy_volume": 8367.7, "taker_buy_quote": 778.33254}, {"ts": 1774189020000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 19674.3, "quote_volume": 1829.88061, "trades": 39, "taker_buy_volume": 1707.1, "taker_buy_quote": 158.93101}, {"ts": 1774189080000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 6992.1, "quote_volume": 650.36686, "trades": 37, "taker_buy_volume": 1015.6, "taker_buy_quote": 94.55236}, {"ts": 1774189140000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 31272.7, "quote_volume": 2908.3903, "trades": 55, "taker_buy_volume": 5135.6, "taker_buy_quote": 477.77387}, {"ts": 1774189200000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 17985.3, "quote_volume": 1670.897, "trades": 60, "taker_buy_volume": 9155.6, "taker_buy_quote": 850.61787}, {"ts": 1774189260000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 1632.7, "quote_volume": 151.75947, "trades": 27, "taker_buy_volume": 816.4, "taker_buy_quote": 75.9252}, {"ts": 1774189320000, "open": 0.093, "high": 0.0935, "low": 0.093, "close": 0.0933, "volume": 81594.5, "quote_volume": 7609.24516, "trades": 157, "taker_buy_volume": 54445.8, "taker_buy_quote": 5079.77285}, {"ts": 1774189380000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 83765.6, "quote_volume": 7834.98853, "trades": 201, "taker_buy_volume": 53730.3, "taker_buy_quote": 5026.91825}, {"ts": 1774189440000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 45053.0, "quote_volume": 4210.7543, "trades": 107, "taker_buy_volume": 20232.3, "taker_buy_quote": 1891.09051}, {"ts": 1774189500000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 68474.1, "quote_volume": 6382.62668, "trades": 217, "taker_buy_volume": 34450.3, "taker_buy_quote": 3210.86698}, {"ts": 1774189560000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 18977.6, "quote_volume": 1768.75506, "trades": 80, "taker_buy_volume": 16154.0, "taker_buy_quote": 1505.61926}, {"ts": 1774189620000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 4564.4, "quote_volume": 425.27257, "trades": 48, "taker_buy_volume": 3269.3, "taker_buy_quote": 304.69876}, {"ts": 1774189680000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 2239.6, "quote_volume": 208.62824, "trades": 43, "taker_buy_volume": 1214.8, "taker_buy_quote": 113.21936}, {"ts": 1774189740000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 21138.0, "quote_volume": 1970.11131, "trades": 70, "taker_buy_volume": 9271.7, "taker_buy_quote": 864.19461}, {"ts": 1774189800000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 24959.2, "quote_volume": 2326.21246, "trades": 96, "taker_buy_volume": 15199.9, "taker_buy_quote": 1416.65849}, {"ts": 1774189860000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 8287.8, "quote_volume": 772.41085, "trades": 39, "taker_buy_volume": 6439.7, "taker_buy_quote": 600.20194}, {"ts": 1774189920000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 3741.8, "quote_volume": 348.69921, "trades": 24, "taker_buy_volume": 3376.3, "taker_buy_quote": 314.67116}, {"ts": 1774189980000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 19953.2, "quote_volume": 1855.85108, "trades": 96, "taker_buy_volume": 1508.1, "taker_buy_quote": 140.2533}, {"ts": 1774190040000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190100000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 19895.7, "quote_volume": 1850.3001, "trades": 19, "taker_buy_volume": 5048.5, "taker_buy_quote": 469.5105}, {"ts": 1774190160000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 26943.1, "quote_volume": 2504.93798, "trades": 101, "taker_buy_volume": 4411.5, "taker_buy_quote": 410.2695}, {"ts": 1774190220000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 3692.4, "quote_volume": 343.6613, "trades": 15, "taker_buy_volume": 3058.6, "taker_buy_quote": 284.7179}, {"ts": 1774190280000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 27382.0, "quote_volume": 2549.42193, "trades": 43, "taker_buy_volume": 8862.9, "taker_buy_quote": 825.2286}, {"ts": 1774190340000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 10442.8, "quote_volume": 972.95443, "trades": 28, "taker_buy_volume": 6652.2, "taker_buy_quote": 619.98504}, {"ts": 1774190400000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 6729.7, "quote_volume": 626.5793, "trades": 71, "taker_buy_volume": 5954.0, "taker_buy_quote": 554.36163}, {"ts": 1774190460000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 919.3, "quote_volume": 85.53263, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190520000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 105558.7, "quote_volume": 9818.59599, "trades": 264, "taker_buy_volume": 15726.5, "taker_buy_quote": 1464.06865}, {"ts": 1774190580000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1297.4, "quote_volume": 120.78794, "trades": 12, "taker_buy_volume": 868.0, "taker_buy_quote": 80.8108}, {"ts": 1774190640000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 6516.3, "quote_volume": 606.66753, "trades": 16, "taker_buy_volume": 5441.0, "taker_buy_quote": 506.5571}, {"ts": 1774190700000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1326.2, "quote_volume": 123.46922, "trades": 8, "taker_buy_volume": 1326.2, "taker_buy_quote": 123.46922}, {"ts": 1774190760000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 2193.6, "quote_volume": 203.99703, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190820000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 23436.1, "quote_volume": 2177.21369, "trades": 85, "taker_buy_volume": 14190.7, "taker_buy_quote": 1318.31603}, {"ts": 1774190880000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 7428.9, "quote_volume": 690.14481, "trades": 14, "taker_buy_volume": 1244.8, "taker_buy_quote": 115.64192}, {"ts": 1774190940000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 30576.9, "quote_volume": 2837.66316, "trades": 70, "taker_buy_volume": 17312.0, "taker_buy_quote": 1606.5536}, {"ts": 1774191000000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191060000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 7144.4, "quote_volume": 662.88715, "trades": 21, "taker_buy_volume": 739.6, "taker_buy_quote": 68.63488}, {"ts": 1774191120000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 36034.2, "quote_volume": 3340.42985, "trades": 162, "taker_buy_volume": 21090.0, "taker_buy_quote": 1955.13461}, {"ts": 1774191180000, "open": 0.0927, "high": 0.0927, "low": 0.0923, "close": 0.0925, "volume": 1421124.7, "quote_volume": 131361.92807, "trades": 184, "taker_buy_volume": 56703.8, "taker_buy_quote": 5242.9572}, {"ts": 1774191240000, "open": 0.0924, "high": 0.0924, "low": 0.0921, "close": 0.0921, "volume": 1333548.2, "quote_volume": 122892.04536, "trades": 152, "taker_buy_volume": 32290.4, "taker_buy_quote": 2979.93343}, {"ts": 1774191300000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 5053.3, "quote_volume": 465.35184, "trades": 29, "taker_buy_volume": 874.5, "taker_buy_quote": 80.56663}, {"ts": 1774191360000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 75833.9, "quote_volume": 6981.99106, "trades": 86, "taker_buy_volume": 58160.5, "taker_buy_quote": 5356.03252}, {"ts": 1774191420000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 49951.4, "quote_volume": 4600.38939, "trades": 188, "taker_buy_volume": 44463.5, "taker_buy_quote": 4095.11422}, {"ts": 1774191480000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 9572.0, "quote_volume": 882.09382, "trades": 42, "taker_buy_volume": 7867.1, "taker_buy_quote": 725.07253}, {"ts": 1774191540000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 22488.4, "quote_volume": 2073.54229, "trades": 62, "taker_buy_volume": 21306.5, "taker_buy_quote": 1964.57111}, {"ts": 1774191600000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0925, "volume": 25055.3, "quote_volume": 2316.30148, "trades": 67, "taker_buy_volume": 18703.3, "taker_buy_quote": 1728.79426}, {"ts": 1774191660000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 54301.4, "quote_volume": 5027.93794, "trades": 84, "taker_buy_volume": 43486.9, "taker_buy_quote": 4026.89001}, {"ts": 1774191720000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 15585.0, "quote_volume": 1443.11161, "trades": 50, "taker_buy_volume": 10347.2, "taker_buy_quote": 958.20199}, {"ts": 1774191780000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 14093.7, "quote_volume": 1304.8676, "trades": 77, "taker_buy_volume": 9801.1, "taker_buy_quote": 907.63151}, {"ts": 1774191840000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 43521.9, "quote_volume": 4027.87935, "trades": 56, "taker_buy_volume": 12868.6, "taker_buy_quote": 1191.75517}, {"ts": 1774191900000, "open": 0.0925, "high": 0.0929, "low": 0.0925, "close": 0.0928, "volume": 49673.2, "quote_volume": 4604.07243, "trades": 136, "taker_buy_volume": 37018.8, "taker_buy_quote": 3430.53824}, {"ts": 1774191960000, "open": 0.0928, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 30544.7, "quote_volume": 2833.14096, "trades": 158, "taker_buy_volume": 18247.6, "taker_buy_quote": 1692.21727}, {"ts": 1774192020000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 14061.8, "quote_volume": 1304.8977, "trades": 43, "taker_buy_volume": 8029.7, "taker_buy_quote": 745.15616}, {"ts": 1774192080000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 7325.8, "quote_volume": 679.84091, "trades": 45, "taker_buy_volume": 7244.8, "taker_buy_quote": 672.32411}, {"ts": 1774192140000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 25331.9, "quote_volume": 2348.3355, "trades": 68, "taker_buy_volume": 15720.5, "taker_buy_quote": 1457.29635}, {"ts": 1774192200000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 13436.8, "quote_volume": 1246.82624, "trades": 27, "taker_buy_volume": 6998.4, "taker_buy_quote": 649.34272}, {"ts": 1774192260000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 199.0, "quote_volume": 18.4871, "trades": 2, "taker_buy_volume": 199.0, "taker_buy_quote": 18.4871}, {"ts": 1774192320000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 23683.7, "quote_volume": 2197.83876, "trades": 27, "taker_buy_volume": 3184.6, "taker_buy_quote": 295.53088}, {"ts": 1774192380000, "open": 0.0928, "high": 0.093, "low": 0.0927, "close": 0.0927, "volume": 455231.5, "quote_volume": 42251.44486, "trades": 115, "taker_buy_volume": 434325.7, "taker_buy_quote": 40310.82155}, {"ts": 1774192440000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 36932.9, "quote_volume": 3424.43402, "trades": 86, "taker_buy_volume": 12148.1, "taker_buy_quote": 1126.49585}, {"ts": 1774192500000, "open": 0.0927, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 80523.5, "quote_volume": 7463.47415, "trades": 112, "taker_buy_volume": 35423.9, "taker_buy_quote": 3282.93057}, {"ts": 1774192560000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 10560.7, "quote_volume": 979.07018, "trades": 67, "taker_buy_volume": 2030.9, "taker_buy_quote": 188.37432}, {"ts": 1774192620000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 39638.1, "quote_volume": 3673.55466, "trades": 63, "taker_buy_volume": 31249.9, "taker_buy_quote": 2896.07618}, {"ts": 1774192680000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 3884.4, "quote_volume": 359.77161, "trades": 13, "taker_buy_volume": 3410.3, "taker_buy_quote": 315.86995}, {"ts": 1774192740000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 9201.1, "quote_volume": 852.02186, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192800000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 38922.9, "quote_volume": 3604.51565, "trades": 53, "taker_buy_volume": 27587.6, "taker_buy_quote": 2554.81412}, {"ts": 1774192860000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 31679.1, "quote_volume": 2931.13535, "trades": 42, "taker_buy_volume": 21634.2, "taker_buy_quote": 2001.89723}, {"ts": 1774192920000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 28301.9, "quote_volume": 2617.92575, "trades": 34, "taker_buy_volume": 22684.6, "taker_buy_quote": 2098.3255}, {"ts": 1774192980000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 8583.2, "quote_volume": 793.957, "trades": 20, "taker_buy_volume": 8583.2, "taker_buy_quote": 793.957}, {"ts": 1774193040000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 1970.3, "quote_volume": 182.44125, "trades": 6, "taker_buy_volume": 1885.0, "taker_buy_quote": 174.551}, {"ts": 1774193100000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 68291.5, "quote_volume": 6317.18981, "trades": 82, "taker_buy_volume": 40700.6, "taker_buy_quote": 3765.03156}, {"ts": 1774193160000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 12179.4, "quote_volume": 1125.75696, "trades": 27, "taker_buy_volume": 4184.4, "taker_buy_quote": 387.03315}, {"ts": 1774193220000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 2196.3, "quote_volume": 202.71146, "trades": 22, "taker_buy_volume": 544.0, "taker_buy_quote": 50.2112}, {"ts": 1774193280000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 40673.2, "quote_volume": 3752.07287, "trades": 46, "taker_buy_volume": 10566.7, "taker_buy_quote": 975.30641}, {"ts": 1774193340000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 74621.1, "quote_volume": 6880.06542, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193400000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 60.0, "quote_volume": 5.532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193460000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 226.0, "quote_volume": 20.8372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193520000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 45017.4, "quote_volume": 4155.0371, "trades": 111, "taker_buy_volume": 27394.7, "taker_buy_quote": 2528.53081}, {"ts": 1774193580000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 1430.5, "quote_volume": 132.1722, "trades": 9, "taker_buy_volume": 1370.5, "taker_buy_quote": 126.6342}, {"ts": 1774193640000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 196.2, "quote_volume": 18.11592, "trades": 2, "taker_buy_volume": 66.6, "taker_buy_quote": 6.15384}, {"ts": 1774193700000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 76971.6, "quote_volume": 7116.88139, "trades": 56, "taker_buy_volume": 57604.1, "taker_buy_quote": 5327.32439}, {"ts": 1774193760000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 7824.9, "quote_volume": 722.23167, "trades": 20, "taker_buy_volume": 7270.7, "taker_buy_quote": 671.08561}, {"ts": 1774193820000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 31438.4, "quote_volume": 2899.58915, "trades": 64, "taker_buy_volume": 6277.0, "taker_buy_quote": 578.85615}, {"ts": 1774193880000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 9618.6, "quote_volume": 886.84214, "trades": 18, "taker_buy_volume": 3497.5, "taker_buy_quote": 322.47672}, {"ts": 1774193940000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 59923.1, "quote_volume": 5524.90982, "trades": 272, "taker_buy_volume": 18109.7, "taker_buy_quote": 1669.71434}, {"ts": 1774194000000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194060000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 698.0, "quote_volume": 64.3556, "trades": 4, "taker_buy_volume": 698.0, "taker_buy_quote": 64.3556}, {"ts": 1774194120000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 16244.2, "quote_volume": 1497.72764, "trades": 24, "taker_buy_volume": 10928.7, "taker_buy_quote": 1007.63854}, {"ts": 1774194180000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 12284.0, "quote_volume": 1133.8132, "trades": 79, "taker_buy_volume": 12075.5, "taker_buy_quote": 1114.56865}, {"ts": 1774194240000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194300000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 27952.4, "quote_volume": 2579.99912, "trades": 48, "taker_buy_volume": 26199.1, "taker_buy_quote": 2418.17693}, {"ts": 1774194360000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 17637.7, "quote_volume": 1626.20135, "trades": 26, "taker_buy_volume": 10648.5, "taker_buy_quote": 981.79711}, {"ts": 1774194420000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 11169.9, "quote_volume": 1029.86478, "trades": 17, "taker_buy_volume": 5926.3, "taker_buy_quote": 546.40486}, {"ts": 1774194480000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 4398.9, "quote_volume": 406.00849, "trades": 8, "taker_buy_volume": 4299.1, "taker_buy_quote": 396.80693}, {"ts": 1774194540000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 6916.3, "quote_volume": 638.37449, "trades": 30, "taker_buy_volume": 4877.2, "taker_buy_quote": 450.16556}, {"ts": 1774194600000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 5904.4, "quote_volume": 545.78296, "trades": 27, "taker_buy_volume": 4840.0, "taker_buy_quote": 447.4324}, {"ts": 1774194660000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 3168.9, "quote_volume": 292.80636, "trades": 8, "taker_buy_volume": 3168.9, "taker_buy_quote": 292.80636}, {"ts": 1774194720000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 18907.6, "quote_volume": 1746.20914, "trades": 160, "taker_buy_volume": 2802.3, "taker_buy_quote": 258.65229}, {"ts": 1774194780000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194840000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2498.8, "quote_volume": 230.88912, "trades": 18, "taker_buy_volume": 2498.8, "taker_buy_quote": 230.88912}, {"ts": 1774194900000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 2889.8, "quote_volume": 266.75121, "trades": 18, "taker_buy_volume": 226.7, "taker_buy_quote": 20.94708}, {"ts": 1774194960000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 21929.3, "quote_volume": 2023.96525, "trades": 29, "taker_buy_volume": 12739.8, "taker_buy_quote": 1175.88354}, {"ts": 1774195020000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 13898.0, "quote_volume": 1283.48634, "trades": 24, "taker_buy_volume": 13518.1, "taker_buy_quote": 1248.42157}, {"ts": 1774195080000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 19199.7, "quote_volume": 1774.05228, "trades": 29, "taker_buy_volume": 18110.8, "taker_buy_quote": 1673.43792}, {"ts": 1774195140000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 31216.9, "quote_volume": 2887.67232, "trades": 40, "taker_buy_volume": 19423.3, "taker_buy_quote": 1796.76432}, {"ts": 1774195200000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 32413.6, "quote_volume": 2996.57961, "trades": 89, "taker_buy_volume": 27787.0, "taker_buy_quote": 2569.04386}, {"ts": 1774195260000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 137812.5, "quote_volume": 12733.875, "trades": 23, "taker_buy_volume": 137812.5, "taker_buy_quote": 12733.875}, {"ts": 1774195320000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 14627.3, "quote_volume": 1351.56252, "trades": 28, "taker_buy_volume": 7599.1, "taker_buy_quote": 702.15684}, {"ts": 1774195380000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 4360.3, "quote_volume": 403.32775, "trades": 15, "taker_buy_volume": 4360.3, "taker_buy_quote": 403.32775}, {"ts": 1774195440000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 15286.6, "quote_volume": 1412.83349, "trades": 31, "taker_buy_volume": 10056.9, "taker_buy_quote": 929.25756}, {"ts": 1774195500000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 74132.6, "quote_volume": 6850.23244, "trades": 47, "taker_buy_volume": 26344.3, "taker_buy_quote": 2434.59352}, {"ts": 1774195560000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 12983.7, "quote_volume": 1200.99225, "trades": 22, "taker_buy_volume": 3501.9, "taker_buy_quote": 323.92575}, {"ts": 1774195620000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 24218.9, "quote_volume": 2240.06714, "trades": 32, "taker_buy_volume": 21881.1, "taker_buy_quote": 2024.00175}, {"ts": 1774195680000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 64619.7, "quote_volume": 5977.94654, "trades": 112, "taker_buy_volume": 11130.6, "taker_buy_quote": 1029.82901}, {"ts": 1774195740000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 32509.0, "quote_volume": 3009.48234, "trades": 68, "taker_buy_volume": 16804.7, "taker_buy_quote": 1555.67454}, {"ts": 1774195800000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 11336.3, "quote_volume": 1049.6737, "trades": 61, "taker_buy_volume": 10283.8, "taker_buy_quote": 952.22367}, {"ts": 1774195860000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 8704.8, "quote_volume": 805.32711, "trades": 34, "taker_buy_volume": 320.5, "taker_buy_quote": 29.6783}, {"ts": 1774195920000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 4144.4, "quote_volume": 383.79827, "trades": 26, "taker_buy_volume": 3670.0, "taker_buy_quote": 339.8825}, {"ts": 1774195980000, "open": 0.0926, "high": 0.0928, "low": 0.0925, "close": 0.0926, "volume": 49672.7, "quote_volume": 4600.95281, "trades": 66, "taker_buy_volume": 36775.9, "taker_buy_quote": 3406.94626}, {"ts": 1774196040000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 4651.5, "quote_volume": 431.08864, "trades": 25, "taker_buy_volume": 3597.4, "taker_buy_quote": 333.47898}, {"ts": 1774196100000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 30297.9, "quote_volume": 2807.3135, "trades": 47, "taker_buy_volume": 1188.2, "taker_buy_quote": 110.14614}, {"ts": 1774196160000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 105537.4, "quote_volume": 9770.74687, "trades": 242, "taker_buy_volume": 36442.2, "taker_buy_quote": 3374.67333}, {"ts": 1774196220000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 16203.9, "quote_volume": 1502.16543, "trades": 55, "taker_buy_volume": 8565.2, "taker_buy_quote": 794.05794}, {"ts": 1774196280000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1724.5, "quote_volume": 159.86115, "trades": 12, "taker_buy_volume": 648.0, "taker_buy_quote": 60.0696}, {"ts": 1774196340000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 3040.5, "quote_volume": 281.5503, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196400000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 61776.7, "quote_volume": 5708.92045, "trades": 32, "taker_buy_volume": 10173.2, "taker_buy_quote": 940.00368}, {"ts": 1774196460000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 13635.5, "quote_volume": 1259.9202, "trades": 18, "taker_buy_volume": 12985.3, "taker_buy_quote": 1199.84172}, {"ts": 1774196520000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 4280.1, "quote_volume": 395.48124, "trades": 21, "taker_buy_volume": 3147.6, "taker_buy_quote": 290.83824}, {"ts": 1774196580000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 4585.0, "quote_volume": 423.7569, "trades": 23, "taker_buy_volume": 649.6, "taker_buy_quote": 60.088}, {"ts": 1774196640000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 11531.4, "quote_volume": 1066.59509, "trades": 78, "taker_buy_volume": 10937.3, "taker_buy_quote": 1011.70025}, {"ts": 1774196700000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 17386.6, "quote_volume": 1606.73124, "trades": 25, "taker_buy_volume": 11030.1, "taker_buy_quote": 1019.39064}, {"ts": 1774196760000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 5932.3, "quote_volume": 548.7499, "trades": 20, "taker_buy_volume": 3205.6, "taker_buy_quote": 296.53015}, {"ts": 1774196820000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 2094.0, "quote_volume": 193.695, "trades": 9, "taker_buy_volume": 2094.0, "taker_buy_quote": 193.695}, {"ts": 1774196880000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 85.7, "quote_volume": 7.91868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196940000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 4508.7, "quote_volume": 416.74686, "trades": 12, "taker_buy_volume": 1429.8, "taker_buy_quote": 132.2565}, {"ts": 1774197000000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 12405.8, "quote_volume": 1145.06673, "trades": 34, "taker_buy_volume": 11020.6, "taker_buy_quote": 1017.21277}, {"ts": 1774197060000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 327.4, "quote_volume": 30.21902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197120000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 9197.0, "quote_volume": 849.78522, "trades": 27, "taker_buy_volume": 8043.9, "taker_buy_quote": 743.25636}, {"ts": 1774197180000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 25436.3, "quote_volume": 2350.26809, "trades": 63, "taker_buy_volume": 23239.0, "taker_buy_quote": 2147.28931}, {"ts": 1774197240000, "open": 0.0924, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 16019.3, "quote_volume": 1479.37876, "trades": 54, "taker_buy_volume": 12652.3, "taker_buy_quote": 1168.42358}, {"ts": 1774197300000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 10020.3, "quote_volume": 924.83935, "trades": 22, "taker_buy_volume": 3926.8, "taker_buy_quote": 362.44364}, {"ts": 1774197360000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 2739.4, "quote_volume": 252.84662, "trades": 14, "taker_buy_volume": 2739.4, "taker_buy_quote": 252.84662}, {"ts": 1774197420000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 451.7, "quote_volume": 41.69191, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197480000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 43342.5, "quote_volume": 3992.13753, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197540000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197600000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 3130.9, "quote_volume": 288.34623, "trades": 8, "taker_buy_volume": 3034.3, "taker_buy_quote": 279.45903}, {"ts": 1774197660000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2502.5, "quote_volume": 230.48025, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197720000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 2224.5, "quote_volume": 204.88382, "trades": 12, "taker_buy_volume": 2132.5, "taker_buy_quote": 196.41062}, {"ts": 1774197780000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 11597.8, "quote_volume": 1069.3227, "trades": 47, "taker_buy_volume": 9911.2, "taker_buy_quote": 913.81818}, {"ts": 1774197840000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2829.0, "quote_volume": 260.8338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197900000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 24435.6, "quote_volume": 2253.03212, "trades": 33, "taker_buy_volume": 1958.7, "taker_buy_quote": 180.66194}, {"ts": 1774197960000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 27312.6, "quote_volume": 2519.65855, "trades": 37, "taker_buy_volume": 8815.1, "taker_buy_quote": 813.56288}, {"ts": 1774198020000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 14117.6, "quote_volume": 1304.355, "trades": 51, "taker_buy_volume": 10508.4, "taker_buy_quote": 970.92147}, {"ts": 1774198080000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 9760.1, "quote_volume": 900.85885, "trades": 23, "taker_buy_volume": 7892.5, "taker_buy_quote": 728.48857}, {"ts": 1774198140000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 9932.4, "quote_volume": 917.07712, "trades": 34, "taker_buy_volume": 7779.8, "taker_buy_quote": 718.44625}, {"ts": 1774198200000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 25229.3, "quote_volume": 2328.68732, "trades": 18, "taker_buy_volume": 229.3, "taker_buy_quote": 21.18732}, {"ts": 1774198260000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 4582.3, "quote_volume": 423.10443, "trades": 26, "taker_buy_volume": 2977.5, "taker_buy_quote": 274.99215}, {"ts": 1774198320000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 4624.3, "quote_volume": 426.83357, "trades": 66, "taker_buy_volume": 4139.1, "taker_buy_quote": 382.04961}, {"ts": 1774198380000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 2933.2, "quote_volume": 270.83177, "trades": 35, "taker_buy_volume": 1852.4, "taker_buy_quote": 171.07393}, {"ts": 1774198440000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 2373.5, "quote_volume": 219.09837, "trades": 21, "taker_buy_volume": 893.3, "taker_buy_quote": 82.51219}, {"ts": 1774198500000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 2432.7, "quote_volume": 224.32567, "trades": 26, "taker_buy_volume": 1093.6, "taker_buy_quote": 100.87096}, {"ts": 1774198560000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 12854.3, "quote_volume": 1186.32705, "trades": 27, "taker_buy_volume": 11706.4, "taker_buy_quote": 1080.50072}, {"ts": 1774198620000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 20562.2, "quote_volume": 1895.84484, "trades": 80, "taker_buy_volume": 9888.4, "taker_buy_quote": 911.72048}, {"ts": 1774198680000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 10483.0, "quote_volume": 967.41677, "trades": 46, "taker_buy_volume": 1200.6, "taker_buy_quote": 110.81538}, {"ts": 1774198740000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 12024.3, "quote_volume": 1108.65766, "trades": 41, "taker_buy_volume": 7910.8, "taker_buy_quote": 729.40026}, {"ts": 1774198800000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 14714.4, "quote_volume": 1355.28008, "trades": 53, "taker_buy_volume": 2034.5, "taker_buy_quote": 187.39191}, {"ts": 1774198860000, "open": 0.092, "high": 0.0922, "low": 0.0917, "close": 0.0922, "volume": 271569.3, "quote_volume": 24930.52931, "trades": 191, "taker_buy_volume": 86168.4, "taker_buy_quote": 7917.49609}, {"ts": 1774198920000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 1221.4, "quote_volume": 112.54904, "trades": 9, "taker_buy_volume": 581.0, "taker_buy_quote": 53.5682}, {"ts": 1774198980000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 29615.6, "quote_volume": 2727.58975, "trades": 36, "taker_buy_volume": 3223.3, "taker_buy_quote": 296.86593}, {"ts": 1774199040000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 12765.6, "quote_volume": 1175.73335, "trades": 25, "taker_buy_volume": 2409.5, "taker_buy_quote": 221.93654}, {"ts": 1774199100000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 9508.3, "quote_volume": 875.75734, "trades": 44, "taker_buy_volume": 6887.0, "taker_buy_quote": 634.35705}, {"ts": 1774199160000, "open": 0.0921, "high": 0.0924, "low": 0.0921, "close": 0.0922, "volume": 85728.1, "quote_volume": 7907.54105, "trades": 131, "taker_buy_volume": 52355.8, "taker_buy_quote": 4830.11896}, {"ts": 1774199220000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 2383.0, "quote_volume": 219.86669, "trades": 13, "taker_buy_volume": 1540.9, "taker_buy_quote": 142.22507}, {"ts": 1774199280000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 5718.7, "quote_volume": 527.69838, "trades": 21, "taker_buy_volume": 4342.4, "taker_buy_quote": 400.80352}, {"ts": 1774199340000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 6799.0, "quote_volume": 626.9695, "trades": 17, "taker_buy_volume": 1017.0, "taker_buy_quote": 93.8691}, {"ts": 1774199400000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 13116.1, "quote_volume": 1209.38465, "trades": 23, "taker_buy_volume": 802.3, "taker_buy_quote": 74.05229}, {"ts": 1774199460000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 55398.8, "quote_volume": 5107.78701, "trades": 77, "taker_buy_volume": 22827.4, "taker_buy_quote": 2104.74367}, {"ts": 1774199520000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 18550.9, "quote_volume": 1710.67919, "trades": 52, "taker_buy_volume": 12181.8, "taker_buy_quote": 1123.44817}, {"ts": 1774199580000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 6766.4, "quote_volume": 624.52634, "trades": 46, "taker_buy_volume": 5058.7, "taker_buy_quote": 467.0266}, {"ts": 1774199640000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 4551.8, "quote_volume": 420.56736, "trades": 31, "taker_buy_volume": 3927.8, "taker_buy_quote": 362.9362}, {"ts": 1774199700000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 115.0, "quote_volume": 10.626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199760000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 43507.2, "quote_volume": 4024.11189, "trades": 47, "taker_buy_volume": 7885.9, "taker_buy_quote": 729.51015}, {"ts": 1774199820000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 13189.5, "quote_volume": 1219.81935, "trades": 28, "taker_buy_volume": 7216.1, "taker_buy_quote": 667.48925}, {"ts": 1774199880000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 1145.4, "quote_volume": 105.86198, "trades": 12, "taker_buy_volume": 270.2, "taker_buy_quote": 24.9935}, {"ts": 1774199940000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1627.7, "quote_volume": 150.39948, "trades": 15, "taker_buy_volume": 1085.7, "taker_buy_quote": 100.31868}, {"ts": 1774200000000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 2652.4, "quote_volume": 245.347, "trades": 23, "taker_buy_volume": 1675.4, "taker_buy_quote": 154.9745}, {"ts": 1774200060000, "open": 0.0925, "high": 0.0929, "low": 0.0925, "close": 0.0927, "volume": 226274.8, "quote_volume": 20983.45027, "trades": 209, "taker_buy_volume": 149822.3, "taker_buy_quote": 13897.0873}, {"ts": 1774200120000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 38489.5, "quote_volume": 3564.1277, "trades": 61, "taker_buy_volume": 22735.1, "taker_buy_quote": 2105.27026}, {"ts": 1774200180000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 9902.6, "quote_volume": 916.91096, "trades": 31, "taker_buy_volume": 1215.5, "taker_buy_quote": 112.5553}, {"ts": 1774200240000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 29843.6, "quote_volume": 2759.42324, "trades": 71, "taker_buy_volume": 1498.7, "taker_buy_quote": 138.62975}, {"ts": 1774200300000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 23234.3, "quote_volume": 2144.74105, "trades": 53, "taker_buy_volume": 18067.8, "taker_buy_quote": 1667.8731}, {"ts": 1774200360000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 9484.5, "quote_volume": 876.3887, "trades": 15, "taker_buy_volume": 4208.3, "taker_buy_quote": 388.86782}, {"ts": 1774200420000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 1879.8, "quote_volume": 173.71427, "trades": 15, "taker_buy_volume": 207.5, "taker_buy_quote": 19.19375}, {"ts": 1774200480000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 1481.9, "quote_volume": 137.06716, "trades": 6, "taker_buy_volume": 1396.0, "taker_buy_quote": 129.13}, {"ts": 1774200540000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 3303.5, "quote_volume": 305.56343, "trades": 8, "taker_buy_volume": 3200.3, "taker_buy_quote": 296.02775}, {"ts": 1774200600000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 9955.9, "quote_volume": 920.92075, "trades": 28, "taker_buy_volume": 2383.6, "taker_buy_quote": 220.483}, {"ts": 1774200660000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 9338.1, "quote_volume": 863.28305, "trades": 34, "taker_buy_volume": 3603.8, "taker_buy_quote": 333.3515}, {"ts": 1774200720000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 7654.6, "quote_volume": 708.69106, "trades": 39, "taker_buy_volume": 4784.5, "taker_buy_quote": 443.00676}, {"ts": 1774200780000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 2932.1, "quote_volume": 271.23733, "trades": 24, "taker_buy_volume": 359.0, "taker_buy_quote": 33.23746}, {"ts": 1774200840000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 646.2, "quote_volume": 59.74412, "trades": 11, "taker_buy_volume": 352.4, "taker_buy_quote": 32.597}, {"ts": 1774200900000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 2148.4, "quote_volume": 198.5353, "trades": 10, "taker_buy_volume": 231.4, "taker_buy_quote": 21.4045}, {"ts": 1774200960000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 17111.5, "quote_volume": 1581.04785, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201020000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 20872.0, "quote_volume": 1924.65864, "trades": 58, "taker_buy_volume": 15863.4, "taker_buy_quote": 1462.82773}, {"ts": 1774201080000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 5605.4, "quote_volume": 516.86612, "trades": 52, "taker_buy_volume": 4339.6, "taker_buy_quote": 400.15936}, {"ts": 1774201140000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 7028.3, "quote_volume": 648.76619, "trades": 21, "taker_buy_volume": 4354.3, "taker_buy_quote": 401.95599}, {"ts": 1774201200000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 13272.1, "quote_volume": 1223.68762, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201260000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 34698.2, "quote_volume": 3199.17404, "trades": 37, "taker_buy_volume": 27781.0, "taker_buy_quote": 2561.4082}, {"ts": 1774201320000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2176.5, "quote_volume": 200.6733, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201380000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 3176.2, "quote_volume": 292.84564, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201440000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 1965.2, "quote_volume": 181.19719, "trades": 25, "taker_buy_volume": 876.5, "taker_buy_quote": 80.81905}, {"ts": 1774201500000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1676.2, "quote_volume": 154.54564, "trades": 10, "taker_buy_volume": 1676.2, "taker_buy_quote": 154.54564}, {"ts": 1774201560000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 23742.1, "quote_volume": 2191.25203, "trades": 36, "taker_buy_volume": 17108.7, "taker_buy_quote": 1579.13301}, {"ts": 1774201620000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 3957.8, "quote_volume": 364.90916, "trades": 21, "taker_buy_volume": 1925.0, "taker_buy_quote": 177.485}, {"ts": 1774201680000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 8310.1, "quote_volume": 767.02223, "trades": 19, "taker_buy_volume": 1566.0, "taker_buy_quote": 144.5418}, {"ts": 1774201740000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 14351.0, "quote_volume": 1324.5973, "trades": 59, "taker_buy_volume": 13971.1, "taker_buy_quote": 1289.53253}, {"ts": 1774201800000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 1800.9, "quote_volume": 166.40256, "trades": 18, "taker_buy_volume": 1351.8, "taker_buy_quote": 124.92075}, {"ts": 1774201860000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 14126.9, "quote_volume": 1306.55512, "trades": 38, "taker_buy_volume": 3226.4, "taker_buy_quote": 298.4742}, {"ts": 1774201920000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 8001.4, "quote_volume": 739.37901, "trades": 32, "taker_buy_volume": 496.5, "taker_buy_quote": 45.92625}, {"ts": 1774201980000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 13984.1, "quote_volume": 1290.92563, "trades": 19, "taker_buy_volume": 1396.0, "taker_buy_quote": 128.9904}, {"ts": 1774202040000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1324.5, "quote_volume": 122.3838, "trades": 6, "taker_buy_volume": 1255.4, "taker_buy_quote": 115.99896}, {"ts": 1774202100000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 9063.8, "quote_volume": 838.4015, "trades": 16, "taker_buy_volume": 8498.6, "taker_buy_quote": 786.1205}, {"ts": 1774202160000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 11471.5, "quote_volume": 1061.11375, "trades": 22, "taker_buy_volume": 10645.1, "taker_buy_quote": 984.67175}, {"ts": 1774202220000, "open": 0.0926, "high": 0.0929, "low": 0.0926, "close": 0.0929, "volume": 15171.2, "quote_volume": 1406.79149, "trades": 46, "taker_buy_volume": 14593.7, "taker_buy_quote": 1353.31499}, {"ts": 1774202280000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 54955.7, "quote_volume": 5105.44191, "trades": 35, "taker_buy_volume": 54509.7, "taker_buy_quote": 5064.04743}, {"ts": 1774202340000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 12383.1, "quote_volume": 1150.86489, "trades": 17, "taker_buy_volume": 4749.0, "taker_buy_quote": 441.657}, {"ts": 1774202400000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 92487.4, "quote_volume": 8582.66132, "trades": 154, "taker_buy_volume": 42121.8, "taker_buy_quote": 3908.90304}, {"ts": 1774202460000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 25211.9, "quote_volume": 2337.69635, "trades": 58, "taker_buy_volume": 14650.3, "taker_buy_quote": 1358.87857}, {"ts": 1774202520000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 2941.0, "quote_volume": 272.3366, "trades": 18, "taker_buy_volume": 2941.0, "taker_buy_quote": 272.3366}, {"ts": 1774202580000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202640000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 4587.0, "quote_volume": 425.09104, "trades": 13, "taker_buy_volume": 3348.4, "taker_buy_quote": 310.39668}, {"ts": 1774202700000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 207.4, "quote_volume": 19.20524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202760000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 3451.0, "quote_volume": 319.59223, "trades": 28, "taker_buy_volume": 296.3, "taker_buy_quote": 27.46701}, {"ts": 1774202820000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 20679.7, "quote_volume": 1914.67291, "trades": 50, "taker_buy_volume": 7732.7, "taker_buy_quote": 716.04802}, {"ts": 1774202880000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 4473.7, "quote_volume": 414.18003, "trades": 23, "taker_buy_volume": 3717.6, "taker_buy_quote": 344.24976}, {"ts": 1774202940000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 3385.5, "quote_volume": 313.15863, "trades": 15, "taker_buy_volume": 3040.0, "taker_buy_quote": 281.22315}, {"ts": 1774203000000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 27697.0, "quote_volume": 2564.73041, "trades": 19, "taker_buy_volume": 27579.1, "taker_buy_quote": 2553.82466}, {"ts": 1774203060000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 10479.8, "quote_volume": 971.46594, "trades": 24, "taker_buy_volume": 935.3, "taker_buy_quote": 86.70231}, {"ts": 1774203120000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 2529.1, "quote_volume": 234.19466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203180000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 494.0, "quote_volume": 45.7832, "trades": 6, "taker_buy_volume": 388.0, "taker_buy_quote": 35.9676}, {"ts": 1774203240000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 18199.9, "quote_volume": 1687.11864, "trades": 27, "taker_buy_volume": 3071.1, "taker_buy_quote": 284.69097}, {"ts": 1774203300000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 2943.0, "quote_volume": 272.8161, "trades": 26, "taker_buy_volume": 2041.4, "taker_buy_quote": 189.23778}, {"ts": 1774203360000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 30843.8, "quote_volume": 2856.1584, "trades": 83, "taker_buy_volume": 23301.8, "taker_buy_quote": 2157.7758}, {"ts": 1774203420000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 89223.1, "quote_volume": 8274.51154, "trades": 47, "taker_buy_volume": 77313.1, "taker_buy_quote": 7170.45454}, {"ts": 1774203480000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 13042.2, "quote_volume": 1209.01194, "trades": 39, "taker_buy_volume": 5725.6, "taker_buy_quote": 530.76312}, {"ts": 1774203540000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 13200.7, "quote_volume": 1223.68776, "trades": 44, "taker_buy_volume": 2044.0, "taker_buy_quote": 189.4788}, {"ts": 1774203600000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 22473.9, "quote_volume": 2083.33053, "trades": 32, "taker_buy_volume": 1508.6, "taker_buy_quote": 139.84722}, {"ts": 1774203660000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203720000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 444.0, "quote_volume": 41.1588, "trades": 1, "taker_buy_volume": 444.0, "taker_buy_quote": 41.1588}, {"ts": 1774203780000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 341.1, "quote_volume": 31.58586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203840000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 3001.6, "quote_volume": 277.94816, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203900000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 12792.3, "quote_volume": 1184.56698, "trades": 93, "taker_buy_volume": 8381.7, "taker_buy_quote": 776.14542}, {"ts": 1774203960000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 3042.7, "quote_volume": 281.75402, "trades": 18, "taker_buy_volume": 2450.7, "taker_buy_quote": 226.93482}, {"ts": 1774204020000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 30154.2, "quote_volume": 2795.29434, "trades": 90, "taker_buy_volume": 17250.4, "taker_buy_quote": 1599.11208}, {"ts": 1774204080000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 5527.4, "quote_volume": 512.38998, "trades": 25, "taker_buy_volume": 4022.3, "taker_buy_quote": 372.86721}, {"ts": 1774204140000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 7191.4, "quote_volume": 666.57916, "trades": 15, "taker_buy_volume": 5200.2, "taker_buy_quote": 482.05854}, {"ts": 1774204200000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 6120.6, "quote_volume": 567.24017, "trades": 34, "taker_buy_volume": 4713.4, "taker_buy_quote": 436.93345}, {"ts": 1774204260000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 3390.8, "quote_volume": 314.57507, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204320000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 698.0, "quote_volume": 64.7046, "trades": 6, "taker_buy_volume": 698.0, "taker_buy_quote": 64.7046}, {"ts": 1774204380000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 48321.5, "quote_volume": 4468.04577, "trades": 243, "taker_buy_volume": 21387.2, "taker_buy_quote": 1977.1932}, {"ts": 1774204440000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 213877.5, "quote_volume": 19762.36946, "trades": 155, "taker_buy_volume": 26672.6, "taker_buy_quote": 2464.79567}, {"ts": 1774204500000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 100717.8, "quote_volume": 9285.52486, "trades": 139, "taker_buy_volume": 37700.7, "taker_buy_quote": 3476.19444}, {"ts": 1774204560000, "open": 0.0921, "high": 0.0921, "low": 0.0915, "close": 0.0918, "volume": 557477.9, "quote_volume": 51135.76576, "trades": 645, "taker_buy_volume": 160105.0, "taker_buy_quote": 14680.54408}, {"ts": 1774204620000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 54438.4, "quote_volume": 5005.07587, "trades": 202, "taker_buy_volume": 39136.9, "taker_buy_quote": 3598.08639}, {"ts": 1774204680000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 19069.7, "quote_volume": 1754.38523, "trades": 38, "taker_buy_volume": 6898.5, "taker_buy_quote": 634.662}, {"ts": 1774204740000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 8560.3, "quote_volume": 787.5476, "trades": 27, "taker_buy_volume": 3052.9, "taker_buy_quote": 280.8668}, {"ts": 1774204800000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 43881.5, "quote_volume": 4037.51907, "trades": 69, "taker_buy_volume": 24004.1, "taker_buy_quote": 2208.79827}, {"ts": 1774204860000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 39107.1, "quote_volume": 3598.1561, "trades": 83, "taker_buy_volume": 29498.7, "taker_buy_quote": 2714.37543}, {"ts": 1774204920000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 13837.4, "quote_volume": 1274.42454, "trades": 34, "taker_buy_volume": 2332.8, "taker_buy_quote": 214.85088}, {"ts": 1774204980000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 9073.9, "quote_volume": 835.69819, "trades": 80, "taker_buy_volume": 7832.2, "taker_buy_quote": 721.34562}, {"ts": 1774205040000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 7097.9, "quote_volume": 653.71659, "trades": 17, "taker_buy_volume": 6379.8, "taker_buy_quote": 587.57958}, {"ts": 1774205100000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 7408.0, "quote_volume": 681.1042, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205160000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 15799.5, "quote_volume": 1453.554, "trades": 25, "taker_buy_volume": 9681.8, "taker_buy_quote": 890.7256}, {"ts": 1774205220000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 6318.4, "quote_volume": 581.29283, "trades": 46, "taker_buy_volume": 703.7, "taker_buy_quote": 64.76358}, {"ts": 1774205280000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 11769.3, "quote_volume": 1083.05606, "trades": 25, "taker_buy_volume": 3957.0, "taker_buy_quote": 364.32446}, {"ts": 1774205340000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 2906.1, "quote_volume": 267.67112, "trades": 19, "taker_buy_volume": 2450.1, "taker_buy_quote": 225.67352}, {"ts": 1774205400000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 712.8, "quote_volume": 65.69203, "trades": 8, "taker_buy_volume": 431.5, "taker_buy_quote": 39.7843}, {"ts": 1774205460000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 30768.8, "quote_volume": 2833.98264, "trades": 92, "taker_buy_volume": 8645.6, "taker_buy_quote": 796.86125}, {"ts": 1774205520000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 1905.2, "quote_volume": 175.46031, "trades": 9, "taker_buy_volume": 1819.1, "taker_buy_quote": 167.53911}, {"ts": 1774205580000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 3690.4, "quote_volume": 339.85367, "trades": 12, "taker_buy_volume": 3368.7, "taker_buy_quote": 310.25727}, {"ts": 1774205640000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2499.1, "quote_volume": 229.9172, "trades": 19, "taker_buy_volume": 458.7, "taker_buy_quote": 42.2004}, {"ts": 1774205700000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 1275.8, "quote_volume": 117.2571, "trades": 9, "taker_buy_volume": 110.8, "taker_buy_quote": 10.1936}, {"ts": 1774205760000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1559.2, "quote_volume": 143.29048, "trades": 23, "taker_buy_volume": 344.6, "taker_buy_quote": 31.66874}, {"ts": 1774205820000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 680.0, "quote_volume": 62.492, "trades": 6, "taker_buy_volume": 680.0, "taker_buy_quote": 62.492}, {"ts": 1774205880000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 1743.0, "quote_volume": 160.36717, "trades": 16, "taker_buy_volume": 1552.3, "taker_buy_quote": 142.82277}, {"ts": 1774205940000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 27350.9, "quote_volume": 2519.14536, "trades": 105, "taker_buy_volume": 12060.0, "taker_buy_quote": 1110.99601}, {"ts": 1774206000000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 14805.6, "quote_volume": 1363.62637, "trades": 46, "taker_buy_volume": 13302.9, "taker_buy_quote": 1225.26383}, {"ts": 1774206060000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 17855.7, "quote_volume": 1642.80319, "trades": 47, "taker_buy_volume": 7583.0, "taker_buy_quote": 697.72115}, {"ts": 1774206120000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 1465.8, "quote_volume": 134.89541, "trades": 23, "taker_buy_volume": 418.1, "taker_buy_quote": 38.50701}, {"ts": 1774206180000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 2988.0, "quote_volume": 274.89565, "trades": 27, "taker_buy_volume": 1220.4, "taker_buy_quote": 112.39884}, {"ts": 1774206240000, "open": 0.0918, "high": 0.0918, "low": 0.0914, "close": 0.0917, "volume": 190432.9, "quote_volume": 17432.59684, "trades": 221, "taker_buy_volume": 35049.7, "taker_buy_quote": 3210.6753}, {"ts": 1774206300000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 47743.1, "quote_volume": 4378.77073, "trades": 74, "taker_buy_volume": 34048.8, "taker_buy_quote": 3122.49448}, {"ts": 1774206360000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 4117.6, "quote_volume": 377.99568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206420000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 15129.0, "quote_volume": 1388.8261, "trades": 24, "taker_buy_volume": 7349.8, "taker_buy_quote": 674.71164}, {"ts": 1774206480000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 70882.7, "quote_volume": 6500.00875, "trades": 101, "taker_buy_volume": 39205.5, "taker_buy_quote": 3595.20951}, {"ts": 1774206540000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 34805.5, "quote_volume": 3193.84961, "trades": 182, "taker_buy_volume": 6827.7, "taker_buy_quote": 626.19844}, {"ts": 1774206600000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 23685.4, "quote_volume": 2173.27428, "trades": 64, "taker_buy_volume": 20209.2, "taker_buy_quote": 1854.19731}, {"ts": 1774206660000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 33940.9, "quote_volume": 3112.38053, "trades": 38, "taker_buy_volume": 27126.8, "taker_buy_quote": 2487.52756}, {"ts": 1774206720000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 77962.7, "quote_volume": 7141.31352, "trades": 51, "taker_buy_volume": 14354.9, "taker_buy_quote": 1314.90884}, {"ts": 1774206780000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 58225.0, "quote_volume": 5333.41, "trades": 60, "taker_buy_volume": 4130.7, "taker_buy_quote": 378.37212}, {"ts": 1774206840000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 111902.7, "quote_volume": 10236.29009, "trades": 310, "taker_buy_volume": 19741.1, "taker_buy_quote": 1804.97036}, {"ts": 1774206900000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 10124.0, "quote_volume": 926.34978, "trades": 73, "taker_buy_volume": 5824.5, "taker_buy_quote": 532.95293}, {"ts": 1774206960000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 32537.1, "quote_volume": 2975.83468, "trades": 39, "taker_buy_volume": 11962.4, "taker_buy_quote": 1094.3196}, {"ts": 1774207020000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 27558.7, "quote_volume": 2516.4165, "trades": 82, "taker_buy_volume": 14843.1, "taker_buy_quote": 1355.48222}, {"ts": 1774207080000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 45789.0, "quote_volume": 4177.27238, "trades": 99, "taker_buy_volume": 20630.9, "taker_buy_quote": 1882.5175}, {"ts": 1774207140000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 19795.9, "quote_volume": 1805.93727, "trades": 32, "taker_buy_volume": 18226.4, "taker_buy_quote": 1662.83157}, {"ts": 1774207200000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 3027.6, "quote_volume": 276.68194, "trades": 15, "taker_buy_volume": 2620.6, "taker_buy_quote": 239.52284}, {"ts": 1774207260000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 25871.6, "quote_volume": 2364.31524, "trades": 45, "taker_buy_volume": 4167.2, "taker_buy_quote": 380.88208}, {"ts": 1774207320000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0912, "volume": 20624.3, "quote_volume": 1883.40631, "trades": 58, "taker_buy_volume": 912.6, "taker_buy_quote": 83.31129}, {"ts": 1774207380000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 5627.2, "quote_volume": 514.18087, "trades": 23, "taker_buy_volume": 5199.4, "taker_buy_quote": 475.12273}, {"ts": 1774207440000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 1547.1, "quote_volume": 141.2924, "trades": 15, "taker_buy_volume": 421.7, "taker_buy_quote": 38.54338}, {"ts": 1774207500000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 12701.0, "quote_volume": 1159.5707, "trades": 63, "taker_buy_volume": 2786.5, "taker_buy_quote": 254.4158}, {"ts": 1774207560000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 17042.0, "quote_volume": 1556.17872, "trades": 11, "taker_buy_volume": 7435.8, "taker_buy_quote": 679.13266}, {"ts": 1774207620000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 54.8, "quote_volume": 5.00872, "trades": 1, "taker_buy_volume": 54.8, "taker_buy_quote": 5.00872}, {"ts": 1774207680000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 7203.3, "quote_volume": 658.31614, "trades": 23, "taker_buy_volume": 6001.5, "taker_buy_quote": 548.5371}, {"ts": 1774207740000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 6843.9, "quote_volume": 625.23487, "trades": 57, "taker_buy_volume": 3868.0, "taker_buy_quote": 353.5352}, {"ts": 1774207800000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 61797.1, "quote_volume": 5637.39537, "trades": 74, "taker_buy_volume": 23065.7, "taker_buy_quote": 2104.48431}, {"ts": 1774207860000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 186080.0, "quote_volume": 16939.07815, "trades": 204, "taker_buy_volume": 97160.8, "taker_buy_quote": 8844.40476}, {"ts": 1774207920000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 40713.3, "quote_volume": 3708.14358, "trades": 79, "taker_buy_volume": 9583.4, "taker_buy_quote": 873.04774}, {"ts": 1774207980000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 17024.6, "quote_volume": 1550.94106, "trades": 101, "taker_buy_volume": 10889.2, "taker_buy_quote": 992.00612}, {"ts": 1774208040000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 36323.7, "quote_volume": 3314.18508, "trades": 118, "taker_buy_volume": 20304.5, "taker_buy_quote": 1853.07272}, {"ts": 1774208100000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 67868.8, "quote_volume": 6216.03637, "trades": 141, "taker_buy_volume": 35125.8, "taker_buy_quote": 3217.28188}, {"ts": 1774208160000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 35110.7, "quote_volume": 3217.16642, "trades": 185, "taker_buy_volume": 30558.5, "taker_buy_quote": 2800.17831}, {"ts": 1774208220000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 9423.7, "quote_volume": 864.17448, "trades": 23, "taker_buy_volume": 7220.8, "taker_buy_quote": 662.17914}, {"ts": 1774208280000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 901.0, "quote_volume": 82.56353, "trades": 11, "taker_buy_volume": 319.3, "taker_buy_quote": 29.27981}, {"ts": 1774208340000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 19493.9, "quote_volume": 1787.6012, "trades": 123, "taker_buy_volume": 9312.9, "taker_buy_quote": 854.0035}, {"ts": 1774208400000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 17006.4, "quote_volume": 1559.4936, "trades": 112, "taker_buy_volume": 1844.5, "taker_buy_quote": 169.14737}, {"ts": 1774208460000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 8982.8, "quote_volume": 823.72277, "trades": 25, "taker_buy_volume": 105.0, "taker_buy_quote": 9.639}, {"ts": 1774208520000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 3042.5, "quote_volume": 278.71389, "trades": 13, "taker_buy_volume": 208.9, "taker_buy_quote": 19.15613}, {"ts": 1774208580000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 12119.7, "quote_volume": 1111.37649, "trades": 34, "taker_buy_volume": 6310.7, "taker_buy_quote": 578.69119}, {"ts": 1774208640000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 24959.8, "quote_volume": 2291.60513, "trades": 29, "taker_buy_volume": 6276.5, "taker_buy_quote": 576.48559}, {"ts": 1774208700000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 13706.9, "quote_volume": 1258.03566, "trades": 37, "taker_buy_volume": 8475.5, "taker_buy_quote": 778.0509}, {"ts": 1774208760000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 6070.5, "quote_volume": 556.66485, "trades": 11, "taker_buy_volume": 3271.5, "taker_buy_quote": 299.99655}, {"ts": 1774208820000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 35062.8, "quote_volume": 3211.37021, "trades": 39, "taker_buy_volume": 8358.7, "taker_buy_quote": 765.61873}, {"ts": 1774208880000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 71538.4, "quote_volume": 6545.71026, "trades": 227, "taker_buy_volume": 28137.2, "taker_buy_quote": 2574.5538}, {"ts": 1774208940000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 18715.5, "quote_volume": 1712.21985, "trades": 39, "taker_buy_volume": 1268.4, "taker_buy_quote": 116.07202}, {"ts": 1774209000000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 15190.9, "quote_volume": 1391.42036, "trades": 70, "taker_buy_volume": 3874.3, "taker_buy_quote": 354.89913}, {"ts": 1774209060000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 16206.4, "quote_volume": 1482.89846, "trades": 73, "taker_buy_volume": 1918.2, "taker_buy_quote": 175.53454}, {"ts": 1774209120000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1900.3, "quote_volume": 174.06748, "trades": 8, "taker_buy_volume": 1900.3, "taker_buy_quote": 174.06748}, {"ts": 1774209180000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 15263.2, "quote_volume": 1399.49866, "trades": 37, "taker_buy_volume": 2491.3, "taker_buy_quote": 228.31543}, {"ts": 1774209240000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 18761.1, "quote_volume": 1722.29217, "trades": 101, "taker_buy_volume": 3982.2, "taker_buy_quote": 365.59846}, {"ts": 1774209300000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209360000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 10197.9, "quote_volume": 935.14743, "trades": 30, "taker_buy_volume": 2116.9, "taker_buy_quote": 194.11973}, {"ts": 1774209420000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209480000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 16812.5, "quote_volume": 1541.69479, "trades": 38, "taker_buy_volume": 3154.1, "taker_buy_quote": 289.23097}, {"ts": 1774209540000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 6223.3, "quote_volume": 570.67661, "trades": 31, "taker_buy_volume": 4787.3, "taker_buy_quote": 438.99541}, {"ts": 1774209600000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 216342.7, "quote_volume": 19875.68845, "trades": 221, "taker_buy_volume": 181249.2, "taker_buy_quote": 16654.10515}, {"ts": 1774209660000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 73182.2, "quote_volume": 6725.23959, "trades": 27, "taker_buy_volume": 71136.3, "taker_buy_quote": 6537.42597}, {"ts": 1774209720000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 29648.3, "quote_volume": 2721.71394, "trades": 28, "taker_buy_volume": 6113.3, "taker_buy_quote": 561.20094}, {"ts": 1774209780000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 905857.4, "quote_volume": 83252.60001, "trades": 85, "taker_buy_volume": 892351.0, "taker_buy_quote": 82010.08101}, {"ts": 1774209840000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1204.3, "quote_volume": 110.7956, "trades": 4, "taker_buy_volume": 1204.3, "taker_buy_quote": 110.7956}, {"ts": 1774209900000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2537.8, "quote_volume": 233.4776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209960000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 20163.2, "quote_volume": 1852.38097, "trades": 28, "taker_buy_volume": 7092.9, "taker_buy_quote": 651.63478}, {"ts": 1774210020000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 66861.1, "quote_volume": 6137.84898, "trades": 34, "taker_buy_volume": 54297.7, "taker_buy_quote": 4984.52886}, {"ts": 1774210080000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 12992.7, "quote_volume": 1194.02913, "trades": 63, "taker_buy_volume": 868.1, "taker_buy_quote": 79.77839}, {"ts": 1774210140000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 8363.6, "quote_volume": 768.61484, "trades": 10, "taker_buy_volume": 1379.4, "taker_buy_quote": 126.76686}, {"ts": 1774210200000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 16596.3, "quote_volume": 1523.88369, "trades": 133, "taker_buy_volume": 9874.0, "taker_buy_quote": 906.4332}, {"ts": 1774210260000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 12202.1, "quote_volume": 1120.15278, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210320000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 20077.9, "quote_volume": 1841.11695, "trades": 71, "taker_buy_volume": 10267.2, "taker_buy_quote": 941.50224}, {"ts": 1774210380000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 14629.1, "quote_volume": 1341.38286, "trades": 20, "taker_buy_volume": 7511.4, "taker_buy_quote": 688.79538}, {"ts": 1774210440000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 30776.6, "quote_volume": 2822.21422, "trades": 37, "taker_buy_volume": 16928.5, "taker_buy_quote": 1552.34345}, {"ts": 1774210500000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 21994.7, "quote_volume": 2017.47242, "trades": 113, "taker_buy_volume": 18804.2, "taker_buy_quote": 1724.90357}, {"ts": 1774210560000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 2668.7, "quote_volume": 244.98666, "trades": 9, "taker_buy_volume": 1137.3, "taker_buy_quote": 104.40414}, {"ts": 1774210620000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 3236.8, "quote_volume": 297.13824, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210680000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 29695.3, "quote_volume": 2726.05032, "trades": 21, "taker_buy_volume": 752.6, "taker_buy_quote": 69.11046}, {"ts": 1774210740000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210800000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 3073.9, "quote_volume": 282.48221, "trades": 14, "taker_buy_volume": 2981.9, "taker_buy_quote": 274.03661}, {"ts": 1774210860000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 10201.5, "quote_volume": 939.01763, "trades": 39, "taker_buy_volume": 5798.7, "taker_buy_quote": 533.79895}, {"ts": 1774210920000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 15083.6, "quote_volume": 1388.68472, "trades": 33, "taker_buy_volume": 1865.0, "taker_buy_quote": 171.7989}, {"ts": 1774210980000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 17356.9, "quote_volume": 1598.57049, "trades": 18, "taker_buy_volume": 3089.9, "taker_buy_quote": 284.57979}, {"ts": 1774211040000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 42116.8, "quote_volume": 3875.67656, "trades": 69, "taker_buy_volume": 18102.4, "taker_buy_quote": 1666.08372}, {"ts": 1774211100000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 26695.2, "quote_volume": 2453.28888, "trades": 57, "taker_buy_volume": 12076.0, "taker_buy_quote": 1109.7844}, {"ts": 1774211160000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 22597.0, "quote_volume": 2075.16598, "trades": 40, "taker_buy_volume": 6799.6, "taker_buy_quote": 624.72656}, {"ts": 1774211220000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 2596.2, "quote_volume": 238.33116, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211280000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211340000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 36103.8, "quote_volume": 3314.32884, "trades": 23, "taker_buy_volume": 24008.4, "taker_buy_quote": 2203.97112}, {"ts": 1774211400000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 117.1, "quote_volume": 10.76149, "trades": 3, "taker_buy_volume": 117.1, "taker_buy_quote": 10.76149}, {"ts": 1774211460000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 10064.6, "quote_volume": 924.93674, "trades": 46, "taker_buy_volume": 1316.1, "taker_buy_quote": 120.94959}, {"ts": 1774211520000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 903.6, "quote_volume": 82.95604, "trades": 6, "taker_buy_volume": 55.6, "taker_buy_quote": 5.10964}, {"ts": 1774211580000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 30146.4, "quote_volume": 2764.98974, "trades": 34, "taker_buy_volume": 1088.2, "taker_buy_quote": 99.89676}, {"ts": 1774211640000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 36338.9, "quote_volume": 3332.27713, "trades": 80, "taker_buy_volume": 13531.1, "taker_buy_quote": 1240.80187}, {"ts": 1774211700000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 39336.4, "quote_volume": 3603.21424, "trades": 62, "taker_buy_volume": 7573.7, "taker_buy_quote": 693.75092}, {"ts": 1774211760000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 67227.5, "quote_volume": 6151.31625, "trades": 111, "taker_buy_volume": 30055.1, "taker_buy_quote": 2750.04165}, {"ts": 1774211820000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 7302.0, "quote_volume": 668.133, "trades": 12, "taker_buy_volume": 1229.0, "taker_buy_quote": 112.4535}, {"ts": 1774211880000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 5275.2, "quote_volume": 482.66963, "trades": 20, "taker_buy_volume": 2185.7, "taker_buy_quote": 199.99155}, {"ts": 1774211940000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 20371.7, "quote_volume": 1863.6741, "trades": 56, "taker_buy_volume": 4336.4, "taker_buy_quote": 396.7806}, {"ts": 1774212000000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 78158.8, "quote_volume": 7145.24199, "trades": 161, "taker_buy_volume": 27617.0, "taker_buy_quote": 2525.27985}, {"ts": 1774212060000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 21547.0, "quote_volume": 1969.26735, "trades": 42, "taker_buy_volume": 1437.9, "taker_buy_quote": 131.5096}, {"ts": 1774212120000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 297007.2, "quote_volume": 27171.20246, "trades": 165, "taker_buy_volume": 260254.1, "taker_buy_quote": 23811.51221}, {"ts": 1774212180000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 153002.2, "quote_volume": 13969.64196, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212240000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 34444.9, "quote_volume": 3148.18846, "trades": 106, "taker_buy_volume": 12382.7, "taker_buy_quote": 1131.77878}, {"ts": 1774212300000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 259278.6, "quote_volume": 23671.66094, "trades": 228, "taker_buy_volume": 23578.5, "taker_buy_quote": 2152.71705}, {"ts": 1774212360000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212420000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 29728.5, "quote_volume": 2714.21205, "trades": 238, "taker_buy_volume": 9095.6, "taker_buy_quote": 830.42828}, {"ts": 1774212480000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 18901.9, "quote_volume": 1724.25287, "trades": 33, "taker_buy_volume": 514.5, "taker_buy_quote": 46.97385}, {"ts": 1774212540000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 2933.0, "quote_volume": 267.64002, "trades": 6, "taker_buy_volume": 1504.2, "taker_buy_quote": 137.33346}, {"ts": 1774212600000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 7722.6, "quote_volume": 705.04423, "trades": 26, "taker_buy_volume": 4107.7, "taker_buy_quote": 375.03301}, {"ts": 1774212660000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.0911, "volume": 825118.3, "quote_volume": 75237.49031, "trades": 304, "taker_buy_volume": 22872.0, "taker_buy_quote": 2083.66803}, {"ts": 1774212720000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 78613.4, "quote_volume": 7163.27646, "trades": 138, "taker_buy_volume": 8378.1, "taker_buy_quote": 763.4083}, {"ts": 1774212780000, "open": 0.0911, "high": 0.0911, "low": 0.0906, "close": 0.0907, "volume": 193486.1, "quote_volume": 17571.93095, "trades": 180, "taker_buy_volume": 34303.6, "taker_buy_quote": 3113.75227}, {"ts": 1774212840000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 119500.9, "quote_volume": 10835.03965, "trades": 263, "taker_buy_volume": 53707.0, "taker_buy_quote": 4871.20744}, {"ts": 1774212900000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 132026.7, "quote_volume": 11986.20023, "trades": 220, "taker_buy_volume": 110239.1, "taker_buy_quote": 10009.51051}, {"ts": 1774212960000, "open": 0.0907, "high": 0.091, "low": 0.0907, "close": 0.0909, "volume": 12191.6, "quote_volume": 1108.18245, "trades": 51, "taker_buy_volume": 3684.1, "taker_buy_quote": 334.87634}, {"ts": 1774213020000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 19132.4, "quote_volume": 1739.17217, "trades": 55, "taker_buy_volume": 2691.0, "taker_buy_quote": 244.6787}, {"ts": 1774213080000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 9141.2, "quote_volume": 831.00789, "trades": 43, "taker_buy_volume": 2019.6, "taker_buy_quote": 183.66923}, {"ts": 1774213140000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 16547.5, "quote_volume": 1504.23777, "trades": 69, "taker_buy_volume": 700.2, "taker_buy_quote": 63.7182}, {"ts": 1774213200000, "open": 0.0909, "high": 0.0912, "low": 0.0909, "close": 0.0912, "volume": 28876.6, "quote_volume": 2629.87409, "trades": 81, "taker_buy_volume": 19330.4, "taker_buy_quote": 1760.58732}, {"ts": 1774213260000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 14329.2, "quote_volume": 1306.49289, "trades": 59, "taker_buy_volume": 4310.5, "taker_buy_quote": 393.1176}, {"ts": 1774213320000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 25664.4, "quote_volume": 2340.84399, "trades": 66, "taker_buy_volume": 5631.8, "taker_buy_quote": 513.89556}, {"ts": 1774213380000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 83501.1, "quote_volume": 7601.01388, "trades": 151, "taker_buy_volume": 17350.5, "taker_buy_quote": 1579.68454}, {"ts": 1774213440000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 2871.3, "quote_volume": 261.0676, "trades": 23, "taker_buy_volume": 664.3, "taker_buy_quote": 60.4513}, {"ts": 1774213500000, "open": 0.091, "high": 0.091, "low": 0.0898, "close": 0.0901, "volume": 916962.2, "quote_volume": 82654.19825, "trades": 1078, "taker_buy_volume": 365678.8, "taker_buy_quote": 32958.79165}, {"ts": 1774213560000, "open": 0.09, "high": 0.0906, "low": 0.0899, "close": 0.0906, "volume": 214500.2, "quote_volume": 19366.78788, "trades": 490, "taker_buy_volume": 137526.0, "taker_buy_quote": 12419.4826}, {"ts": 1774213620000, "open": 0.0905, "high": 0.0908, "low": 0.0904, "close": 0.0907, "volume": 176393.1, "quote_volume": 15995.15459, "trades": 206, "taker_buy_volume": 142225.0, "taker_buy_quote": 12898.18875}, {"ts": 1774213680000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 19522.2, "quote_volume": 1771.7541, "trades": 45, "taker_buy_volume": 3434.9, "taker_buy_quote": 311.71714}, {"ts": 1774213740000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 21324.0, "quote_volume": 1936.69694, "trades": 65, "taker_buy_volume": 6515.0, "taker_buy_quote": 592.04903}, {"ts": 1774213800000, "open": 0.0908, "high": 0.0909, "low": 0.0905, "close": 0.0906, "volume": 173428.3, "quote_volume": 15715.75538, "trades": 225, "taker_buy_volume": 31725.4, "taker_buy_quote": 2875.23136}, {"ts": 1774213860000, "open": 0.0907, "high": 0.0907, "low": 0.0899, "close": 0.0903, "volume": 293424.8, "quote_volume": 26486.06923, "trades": 481, "taker_buy_volume": 205039.0, "taker_buy_quote": 18508.00531}, {"ts": 1774213920000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 24633.8, "quote_volume": 2222.83694, "trades": 93, "taker_buy_volume": 6966.5, "taker_buy_quote": 628.88593}, {"ts": 1774213980000, "open": 0.0902, "high": 0.0904, "low": 0.09, "close": 0.0903, "volume": 69789.7, "quote_volume": 6295.97281, "trades": 109, "taker_buy_volume": 29244.3, "taker_buy_quote": 2640.29868}, {"ts": 1774214040000, "open": 0.0903, "high": 0.0905, "low": 0.0902, "close": 0.0904, "volume": 55981.8, "quote_volume": 5056.62806, "trades": 136, "taker_buy_volume": 27625.1, "taker_buy_quote": 2495.59827}, {"ts": 1774214100000, "open": 0.0904, "high": 0.0905, "low": 0.0902, "close": 0.0903, "volume": 38068.0, "quote_volume": 3439.21415, "trades": 187, "taker_buy_volume": 20637.0, "taker_buy_quote": 1864.56248}, {"ts": 1774214160000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 19380.0, "quote_volume": 1749.31222, "trades": 109, "taker_buy_volume": 4484.7, "taker_buy_quote": 405.13146}, {"ts": 1774214220000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 22732.1, "quote_volume": 2050.43546, "trades": 123, "taker_buy_volume": 8443.0, "taker_buy_quote": 761.57266}, {"ts": 1774214280000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 16045.8, "quote_volume": 1449.0697, "trades": 93, "taker_buy_volume": 8215.7, "taker_buy_quote": 741.74183}, {"ts": 1774214340000, "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 195401.1, "quote_volume": 17588.62241, "trades": 232, "taker_buy_volume": 133709.6, "taker_buy_quote": 12034.80968}, {"ts": 1774214400000, "open": 0.0899, "high": 0.0902, "low": 0.0897, "close": 0.09, "volume": 50409.7, "quote_volume": 4533.28921, "trades": 132, "taker_buy_volume": 7835.6, "taker_buy_quote": 705.16762}, {"ts": 1774214460000, "open": 0.0899, "high": 0.0902, "low": 0.0896, "close": 0.09, "volume": 95460.3, "quote_volume": 8574.067, "trades": 210, "taker_buy_volume": 53848.0, "taker_buy_quote": 4835.80363}, {"ts": 1774214520000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 36138.8, "quote_volume": 3256.31773, "trades": 54, "taker_buy_volume": 33209.7, "taker_buy_quote": 2992.5577}, {"ts": 1774214580000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 48697.8, "quote_volume": 4388.49742, "trades": 73, "taker_buy_volume": 30145.3, "taker_buy_quote": 2716.20646}, {"ts": 1774214640000, "open": 0.0902, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 27723.7, "quote_volume": 2502.62241, "trades": 130, "taker_buy_volume": 5709.1, "taker_buy_quote": 515.26929}, {"ts": 1774214700000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 565.8, "quote_volume": 51.1077, "trades": 8, "taker_buy_volume": 159.6, "taker_buy_quote": 14.42784}, {"ts": 1774214760000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 16083.0, "quote_volume": 1454.60509, "trades": 37, "taker_buy_volume": 4929.1, "taker_buy_quote": 445.78826}, {"ts": 1774214820000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 34193.3, "quote_volume": 3101.22305, "trades": 40, "taker_buy_volume": 4719.4, "taker_buy_quote": 427.94032}, {"ts": 1774214880000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 23912.0, "quote_volume": 2171.38383, "trades": 78, "taker_buy_volume": 17291.8, "taker_buy_quote": 1570.26967}, {"ts": 1774214940000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 26499.0, "quote_volume": 2408.4799, "trades": 134, "taker_buy_volume": 1165.0, "taker_buy_quote": 105.8985}, {"ts": 1774215000000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 49788.2, "quote_volume": 4518.21899, "trades": 60, "taker_buy_volume": 943.9, "taker_buy_quote": 85.70612}, {"ts": 1774215060000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 57451.6, "quote_volume": 5206.4456, "trades": 153, "taker_buy_volume": 15775.9, "taker_buy_quote": 1429.66968}, {"ts": 1774215120000, "open": 0.0908, "high": 0.0909, "low": 0.0906, "close": 0.0906, "volume": 27322.2, "quote_volume": 2480.33919, "trades": 85, "taker_buy_volume": 7000.4, "taker_buy_quote": 635.583}, {"ts": 1774215180000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 9676.1, "quote_volume": 877.88745, "trades": 48, "taker_buy_volume": 5286.8, "taker_buy_quote": 479.77794}, {"ts": 1774215240000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 11290.7, "quote_volume": 1023.67805, "trades": 54, "taker_buy_volume": 1065.9, "taker_buy_quote": 96.77102}, {"ts": 1774215300000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 396.9, "quote_volume": 35.91945, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215360000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 7987.8, "quote_volume": 722.59869, "trades": 25, "taker_buy_volume": 679.5, "taker_buy_quote": 61.4268}, {"ts": 1774215420000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 33928.8, "quote_volume": 3075.7372, "trades": 56, "taker_buy_volume": 12886.9, "taker_buy_quote": 1168.18541}, {"ts": 1774215480000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 39615.5, "quote_volume": 3597.08736, "trades": 49, "taker_buy_volume": 17796.0, "taker_buy_quote": 1615.89712}, {"ts": 1774215540000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 15936.6, "quote_volume": 1448.54623, "trades": 29, "taker_buy_volume": 12935.5, "taker_buy_quote": 1175.83695}, {"ts": 1774215600000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 163622.5, "quote_volume": 14864.4296, "trades": 50, "taker_buy_volume": 9227.9, "taker_buy_quote": 838.81611}, {"ts": 1774215660000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 3209.0, "quote_volume": 291.5585, "trades": 10, "taker_buy_volume": 1813.0, "taker_buy_quote": 164.8017}, {"ts": 1774215720000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 62448.8, "quote_volume": 5666.95784, "trades": 19, "taker_buy_volume": 698.0, "taker_buy_quote": 63.3784}, {"ts": 1774215780000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 29508.6, "quote_volume": 2679.27766, "trades": 15, "taker_buy_volume": 23713.9, "taker_buy_quote": 2153.1189}, {"ts": 1774215840000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 177.1, "quote_volume": 16.08068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215900000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 32074.3, "quote_volume": 2912.7413, "trades": 11, "taker_buy_volume": 3948.6, "taker_buy_quote": 358.92774}, {"ts": 1774215960000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 40971.5, "quote_volume": 3716.00328, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216020000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216080000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 10383.6, "quote_volume": 940.79265, "trades": 14, "taker_buy_volume": 10383.6, "taker_buy_quote": 940.79265}, {"ts": 1774216140000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216200000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 6617.5, "quote_volume": 600.21402, "trades": 11, "taker_buy_volume": 802.1, "taker_buy_quote": 72.75724}, {"ts": 1774216260000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216320000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 999.2, "quote_volume": 90.72736, "trades": 7, "taker_buy_volume": 925.3, "taker_buy_quote": 84.01724}, {"ts": 1774216380000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 3415.5, "quote_volume": 310.1274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216440000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 36773.1, "quote_volume": 3339.29285, "trades": 23, "taker_buy_volume": 2953.7, "taker_buy_quote": 268.49133}, {"ts": 1774216500000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 1397.1, "quote_volume": 126.6475, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216560000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 15850.5, "quote_volume": 1434.58135, "trades": 29, "taker_buy_volume": 3144.2, "taker_buy_quote": 284.6612}, {"ts": 1774216620000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 6378.6, "quote_volume": 577.90116, "trades": 9, "taker_buy_volume": 473.4, "taker_buy_quote": 42.89004}, {"ts": 1774216680000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216740000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 7402.7, "quote_volume": 670.76124, "trades": 19, "taker_buy_volume": 2051.5, "taker_buy_quote": 185.9367}, {"ts": 1774216800000, "open": 0.0907, "high": 0.0907, "low": 0.0902, "close": 0.0903, "volume": 55867.5, "quote_volume": 5051.59189, "trades": 79, "taker_buy_volume": 23086.3, "taker_buy_quote": 2085.81808}, {"ts": 1774216860000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 18196.5, "quote_volume": 1642.46153, "trades": 142, "taker_buy_volume": 8377.4, "taker_buy_quote": 755.87205}, {"ts": 1774216920000, "open": 0.0902, "high": 0.0903, "low": 0.09, "close": 0.0902, "volume": 108927.6, "quote_volume": 9823.57013, "trades": 124, "taker_buy_volume": 27878.7, "taker_buy_quote": 2516.24877}, {"ts": 1774216980000, "open": 0.0902, "high": 0.0906, "low": 0.0901, "close": 0.0906, "volume": 137870.4, "quote_volume": 12469.99478, "trades": 147, "taker_buy_volume": 70350.4, "taker_buy_quote": 6363.75727}, {"ts": 1774217040000, "open": 0.0906, "high": 0.0909, "low": 0.0906, "close": 0.0907, "volume": 79262.7, "quote_volume": 7194.92047, "trades": 254, "taker_buy_volume": 20094.4, "taker_buy_quote": 1823.6337}, {"ts": 1774217100000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 70431.2, "quote_volume": 6391.77754, "trades": 212, "taker_buy_volume": 31125.9, "taker_buy_quote": 2826.16324}, {"ts": 1774217160000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 47951.5, "quote_volume": 4353.97972, "trades": 217, "taker_buy_volume": 31868.7, "taker_buy_quote": 2893.66148}, {"ts": 1774217220000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 14348.2, "quote_volume": 1302.81656, "trades": 22, "taker_buy_volume": 5314.7, "taker_buy_quote": 482.57476}, {"ts": 1774217280000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 64309.1, "quote_volume": 5844.82106, "trades": 221, "taker_buy_volume": 12089.4, "taker_buy_quote": 1098.85673}, {"ts": 1774217340000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 66509.1, "quote_volume": 6050.54093, "trades": 189, "taker_buy_volume": 33684.8, "taker_buy_quote": 3062.91173}, {"ts": 1774217400000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 41780.3, "quote_volume": 3804.54563, "trades": 40, "taker_buy_volume": 8488.6, "taker_buy_quote": 773.08176}, {"ts": 1774217460000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 62930.4, "quote_volume": 5714.71897, "trades": 140, "taker_buy_volume": 27234.7, "taker_buy_quote": 2472.9107}, {"ts": 1774217520000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 17889.8, "quote_volume": 1620.99761, "trades": 63, "taker_buy_volume": 5968.4, "taker_buy_quote": 540.84763}, {"ts": 1774217580000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 32873.4, "quote_volume": 2979.45711, "trades": 145, "taker_buy_volume": 625.1, "taker_buy_quote": 56.69657}, {"ts": 1774217640000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 35854.4, "quote_volume": 3246.55388, "trades": 50, "taker_buy_volume": 3383.2, "taker_buy_quote": 306.47939}, {"ts": 1774217700000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 47914.6, "quote_volume": 4335.6603, "trades": 77, "taker_buy_volume": 20558.0, "taker_buy_quote": 1860.499}, {"ts": 1774217760000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 44756.3, "quote_volume": 4056.74937, "trades": 186, "taker_buy_volume": 20283.6, "taker_buy_quote": 1838.58792}, {"ts": 1774217820000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 42783.7, "quote_volume": 3886.17124, "trades": 218, "taker_buy_volume": 13013.6, "taker_buy_quote": 1182.53185}, {"ts": 1774217880000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 62338.9, "quote_volume": 5666.60601, "trades": 439, "taker_buy_volume": 54350.2, "taker_buy_quote": 4940.43318}, {"ts": 1774217940000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 4767.8, "quote_volume": 433.31602, "trades": 21, "taker_buy_volume": 2955.8, "taker_buy_quote": 268.68222}, {"ts": 1774218000000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 74725.8, "quote_volume": 6780.61891, "trades": 160, "taker_buy_volume": 33029.3, "taker_buy_quote": 2997.05479}, {"ts": 1774218060000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 15442.0, "quote_volume": 1402.22991, "trades": 61, "taker_buy_volume": 15217.8, "taker_buy_quote": 1381.89497}, {"ts": 1774218120000, "open": 0.0909, "high": 0.0913, "low": 0.0909, "close": 0.0912, "volume": 96336.4, "quote_volume": 8776.46612, "trades": 112, "taker_buy_volume": 61911.4, "taker_buy_quote": 5641.30372}, {"ts": 1774218180000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 32085.4, "quote_volume": 2923.52787, "trades": 32, "taker_buy_volume": 3457.4, "taker_buy_quote": 315.031}, {"ts": 1774218240000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 38574.9, "quote_volume": 3518.39765, "trades": 58, "taker_buy_volume": 4434.0, "taker_buy_quote": 404.74757}, {"ts": 1774218300000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218360000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 23291.2, "quote_volume": 2124.15744, "trades": 18, "taker_buy_volume": 5319.2, "taker_buy_quote": 485.11104}, {"ts": 1774218420000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 50791.6, "quote_volume": 4637.16391, "trades": 80, "taker_buy_volume": 5551.1, "taker_buy_quote": 506.97492}, {"ts": 1774218480000, "open": 0.0914, "high": 0.0918, "low": 0.0913, "close": 0.0918, "volume": 113124.9, "quote_volume": 10342.08438, "trades": 211, "taker_buy_volume": 80799.6, "taker_buy_quote": 7388.17905}, {"ts": 1774218540000, "open": 0.0918, "high": 0.0919, "low": 0.0915, "close": 0.0915, "volume": 142827.1, "quote_volume": 13095.88113, "trades": 143, "taker_buy_volume": 54045.4, "taker_buy_quote": 4962.39274}, {"ts": 1774218600000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 53491.6, "quote_volume": 4898.94462, "trades": 66, "taker_buy_volume": 30725.6, "taker_buy_quote": 2814.31526}, {"ts": 1774218660000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 25591.7, "quote_volume": 2341.71162, "trades": 42, "taker_buy_volume": 6927.1, "taker_buy_quote": 633.90072}, {"ts": 1774218720000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 20961.6, "quote_volume": 1917.9864, "trades": 37, "taker_buy_volume": 3918.8, "taker_buy_quote": 358.5702}, {"ts": 1774218780000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 43088.6, "quote_volume": 3935.84324, "trades": 47, "taker_buy_volume": 22747.4, "taker_buy_quote": 2077.75642}, {"ts": 1774218840000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 16869.6, "quote_volume": 1541.59406, "trades": 33, "taker_buy_volume": 2940.7, "taker_buy_quote": 268.77998}, {"ts": 1774218900000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 43922.3, "quote_volume": 4011.11925, "trades": 39, "taker_buy_volume": 31803.3, "taker_buy_quote": 2904.13175}, {"ts": 1774218960000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 107030.7, "quote_volume": 9772.48851, "trades": 309, "taker_buy_volume": 47864.7, "taker_buy_quote": 4370.63271}, {"ts": 1774219020000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 51437.9, "quote_volume": 4696.31204, "trades": 136, "taker_buy_volume": 13463.8, "taker_buy_quote": 1229.27671}, {"ts": 1774219080000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 31615.9, "quote_volume": 2887.51599, "trades": 90, "taker_buy_volume": 18512.2, "taker_buy_quote": 1691.06254}, {"ts": 1774219140000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 2557.0, "quote_volume": 233.4541, "trades": 5, "taker_buy_volume": 2557.0, "taker_buy_quote": 233.4541}, {"ts": 1774219200000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 14250.9, "quote_volume": 1299.69669, "trades": 17, "taker_buy_volume": 146.1, "taker_buy_quote": 13.33893}, {"ts": 1774219260000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219320000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 18002.1, "quote_volume": 1643.59173, "trades": 12, "taker_buy_volume": 3005.4, "taker_buy_quote": 274.39302}, {"ts": 1774219380000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 30191.2, "quote_volume": 2751.16145, "trades": 53, "taker_buy_volume": 10097.5, "taker_buy_quote": 919.95727}, {"ts": 1774219440000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 22879.2, "quote_volume": 2085.4319, "trades": 37, "taker_buy_volume": 6361.8, "taker_buy_quote": 580.00549}, {"ts": 1774219500000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 17680.8, "quote_volume": 1610.72088, "trades": 12, "taker_buy_volume": 5978.2, "taker_buy_quote": 544.61402}, {"ts": 1774219560000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 17505.2, "quote_volume": 1596.47424, "trades": 27, "taker_buy_volume": 2895.8, "taker_buy_quote": 264.09696}, {"ts": 1774219620000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 50768.5, "quote_volume": 4630.0767, "trades": 68, "taker_buy_volume": 26150.6, "taker_buy_quote": 2384.93472}, {"ts": 1774219680000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 22882.9, "quote_volume": 2086.92048, "trades": 43, "taker_buy_volume": 13935.8, "taker_buy_quote": 1270.94496}, {"ts": 1774219740000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 19176.6, "quote_volume": 1750.39648, "trades": 32, "taker_buy_volume": 19176.6, "taker_buy_quote": 1750.39648}, {"ts": 1774219800000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 44642.9, "quote_volume": 4075.88572, "trades": 144, "taker_buy_volume": 28369.8, "taker_buy_quote": 2590.16274}, {"ts": 1774219860000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 446.0, "quote_volume": 40.6752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219920000, "open": 0.0913, "high": 0.0916, "low": 0.0913, "close": 0.0915, "volume": 41124.7, "quote_volume": 3762.87555, "trades": 69, "taker_buy_volume": 15895.7, "taker_buy_quote": 1454.42205}, {"ts": 1774219980000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 45808.6, "quote_volume": 4186.90604, "trades": 119, "taker_buy_volume": 10207.7, "taker_buy_quote": 932.98378}, {"ts": 1774220040000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 33126.2, "quote_volume": 3024.42206, "trades": 65, "taker_buy_volume": 14569.5, "taker_buy_quote": 1330.19535}, {"ts": 1774220100000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 25280.2, "quote_volume": 2310.61028, "trades": 46, "taker_buy_volume": 6586.5, "taker_buy_quote": 602.0061}, {"ts": 1774220160000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2570.2, "quote_volume": 234.91628, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220220000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 6891.0, "quote_volume": 629.1483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220280000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 70124.4, "quote_volume": 6409.37016, "trades": 191, "taker_buy_volume": 31769.6, "taker_buy_quote": 2903.74144}, {"ts": 1774220340000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 32493.1, "quote_volume": 2969.96415, "trades": 127, "taker_buy_volume": 9811.2, "taker_buy_quote": 896.83849}, {"ts": 1774220400000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 53093.5, "quote_volume": 4851.83187, "trades": 101, "taker_buy_volume": 20514.7, "taker_buy_quote": 1874.81271}, {"ts": 1774220460000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 42233.4, "quote_volume": 3863.09519, "trades": 189, "taker_buy_volume": 16632.1, "taker_buy_quote": 1520.57624}, {"ts": 1774220520000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 8912.6, "quote_volume": 815.44826, "trades": 88, "taker_buy_volume": 1086.4, "taker_buy_quote": 99.4056}, {"ts": 1774220580000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 35876.1, "quote_volume": 3287.19767, "trades": 89, "taker_buy_volume": 23139.9, "taker_buy_quote": 2120.42978}, {"ts": 1774220640000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 19781.3, "quote_volume": 1811.96708, "trades": 33, "taker_buy_volume": 6178.8, "taker_buy_quote": 565.97808}, {"ts": 1774220700000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220760000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 27211.8, "quote_volume": 2488.2226, "trades": 61, "taker_buy_volume": 19834.5, "taker_buy_quote": 1813.5149}, {"ts": 1774220820000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 20885.8, "quote_volume": 1909.56539, "trades": 27, "taker_buy_volume": 13985.0, "taker_buy_quote": 1278.83227}, {"ts": 1774220880000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 12446.6, "quote_volume": 1136.50453, "trades": 18, "taker_buy_volume": 11923.0, "taker_buy_quote": 1088.69985}, {"ts": 1774220940000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 23069.7, "quote_volume": 2110.68595, "trades": 122, "taker_buy_volume": 2541.0, "taker_buy_quote": 232.3099}, {"ts": 1774221000000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 21997.4, "quote_volume": 2012.79175, "trades": 79, "taker_buy_volume": 5222.0, "taker_buy_quote": 477.84265}, {"ts": 1774221060000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1089.7, "quote_volume": 99.81652, "trades": 8, "taker_buy_volume": 1089.7, "taker_buy_quote": 99.81652}, {"ts": 1774221120000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 31687.1, "quote_volume": 2906.06181, "trades": 157, "taker_buy_volume": 14427.3, "taker_buy_quote": 1322.7929}, {"ts": 1774221180000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 100185.6, "quote_volume": 9213.56342, "trades": 196, "taker_buy_volume": 38534.2, "taker_buy_quote": 3544.73428}, {"ts": 1774221240000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1540.7, "quote_volume": 141.59033, "trades": 4, "taker_buy_volume": 1540.7, "taker_buy_quote": 141.59033}, {"ts": 1774221300000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 19467.3, "quote_volume": 1788.31678, "trades": 39, "taker_buy_volume": 11547.0, "taker_buy_quote": 1061.21602}, {"ts": 1774221360000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 41707.4, "quote_volume": 3831.41306, "trades": 56, "taker_buy_volume": 32495.7, "taker_buy_quote": 2985.8438}, {"ts": 1774221420000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 47694.6, "quote_volume": 4378.40635, "trades": 23, "taker_buy_volume": 2690.0, "taker_buy_quote": 246.95657}, {"ts": 1774221480000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 16064.0, "quote_volume": 1474.6752, "trades": 21, "taker_buy_volume": 366.3, "taker_buy_quote": 33.62634}, {"ts": 1774221540000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 43111.6, "quote_volume": 3949.93853, "trades": 30, "taker_buy_volume": 30782.8, "taker_buy_quote": 2819.95645}, {"ts": 1774221600000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 11842.1, "quote_volume": 1085.70057, "trades": 19, "taker_buy_volume": 4594.0, "taker_buy_quote": 421.2698}, {"ts": 1774221660000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 4332.4, "quote_volume": 396.81534, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221720000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 21296.8, "quote_volume": 1948.8172, "trades": 26, "taker_buy_volume": 11963.7, "taker_buy_quote": 1094.83855}, {"ts": 1774221780000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 3763.0, "quote_volume": 344.6908, "trades": 11, "taker_buy_volume": 971.7, "taker_buy_quote": 89.00772}, {"ts": 1774221840000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 11729.6, "quote_volume": 1074.15009, "trades": 18, "taker_buy_volume": 3069.8, "taker_buy_quote": 281.19368}, {"ts": 1774221900000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221960000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 9685.6, "quote_volume": 886.08288, "trades": 17, "taker_buy_volume": 8011.5, "taker_buy_quote": 733.01592}, {"ts": 1774222020000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 8695.1, "quote_volume": 795.59588, "trades": 12, "taker_buy_volume": 3120.7, "taker_buy_quote": 285.53828}, {"ts": 1774222080000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 13565.3, "quote_volume": 1239.86842, "trades": 14, "taker_buy_volume": 4037.2, "taker_buy_quote": 369.00008}, {"ts": 1774222140000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 631.4, "quote_volume": 57.70996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222200000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 26362.6, "quote_volume": 2408.84391, "trades": 35, "taker_buy_volume": 9847.3, "taker_buy_quote": 899.89479}, {"ts": 1774222260000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 17996.6, "quote_volume": 1644.93295, "trades": 23, "taker_buy_volume": 6565.2, "taker_buy_quote": 600.10299}, {"ts": 1774222320000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 10319.7, "quote_volume": 942.30179, "trades": 19, "taker_buy_volume": 116.5, "taker_buy_quote": 10.63645}, {"ts": 1774222380000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 49520.6, "quote_volume": 4516.62814, "trades": 103, "taker_buy_volume": 15024.4, "taker_buy_quote": 1370.54219}, {"ts": 1774222440000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 5491.0, "quote_volume": 500.7792, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222500000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 52119.7, "quote_volume": 4758.26631, "trades": 61, "taker_buy_volume": 29781.8, "taker_buy_quote": 2719.07834}, {"ts": 1774222560000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 2406.5, "quote_volume": 219.71345, "trades": 8, "taker_buy_volume": 2406.5, "taker_buy_quote": 219.71345}, {"ts": 1774222620000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 66289.0, "quote_volume": 6058.68481, "trades": 63, "taker_buy_volume": 26227.3, "taker_buy_quote": 2397.17522}, {"ts": 1774222680000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 3968.5, "quote_volume": 362.32405, "trades": 10, "taker_buy_volume": 3968.5, "taker_buy_quote": 362.32405}, {"ts": 1774222740000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 6891.0, "quote_volume": 629.8374, "trades": 9, "taker_buy_volume": 6891.0, "taker_buy_quote": 629.8374}, {"ts": 1774222800000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 75911.4, "quote_volume": 6930.71082, "trades": 168, "taker_buy_volume": 21901.3, "taker_buy_quote": 1999.58869}, {"ts": 1774222860000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222920000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 248784.6, "quote_volume": 22738.91244, "trades": 25, "taker_buy_volume": 240494.7, "taker_buy_quote": 21981.21558}, {"ts": 1774222980000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 7046.2, "quote_volume": 644.02268, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223040000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 69189.6, "quote_volume": 6323.92944, "trades": 121, "taker_buy_volume": 35811.5, "taker_buy_quote": 3273.1711}, {"ts": 1774223100000, "open": 0.0914, "high": 0.0915, "low": 0.0911, "close": 0.0912, "volume": 81097.1, "quote_volume": 7404.38887, "trades": 232, "taker_buy_volume": 37044.4, "taker_buy_quote": 3382.9469}, {"ts": 1774223160000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 74384.4, "quote_volume": 6791.29572, "trades": 291, "taker_buy_volume": 31711.7, "taker_buy_quote": 2895.27821}, {"ts": 1774223220000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 15034.5, "quote_volume": 1371.17469, "trades": 44, "taker_buy_volume": 10803.5, "taker_buy_quote": 985.2792}, {"ts": 1774223280000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 6573.1, "quote_volume": 599.44464, "trades": 45, "taker_buy_volume": 3618.6, "taker_buy_quote": 330.01632}, {"ts": 1774223340000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 13142.9, "quote_volume": 1197.31819, "trades": 12, "taker_buy_volume": 10570.2, "taker_buy_quote": 962.94522}, {"ts": 1774223400000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 48003.4, "quote_volume": 4370.40002, "trades": 116, "taker_buy_volume": 25504.5, "taker_buy_quote": 2322.93433}, {"ts": 1774223460000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 57116.5, "quote_volume": 5197.6015, "trades": 111, "taker_buy_volume": 23903.5, "taker_buy_quote": 2175.2185}, {"ts": 1774223520000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 2071.0, "quote_volume": 188.461, "trades": 12, "taker_buy_volume": 607.2, "taker_buy_quote": 55.2552}, {"ts": 1774223580000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 1572.4, "quote_volume": 143.00789, "trades": 14, "taker_buy_volume": 767.3, "taker_buy_quote": 69.8243}, {"ts": 1774223640000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 19326.0, "quote_volume": 1758.59139, "trades": 206, "taker_buy_volume": 1365.6, "taker_buy_quote": 124.2696}, {"ts": 1774223700000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 17045.6, "quote_volume": 1551.05138, "trades": 191, "taker_buy_volume": 3648.4, "taker_buy_quote": 332.0044}, {"ts": 1774223760000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 3477.1, "quote_volume": 316.19217, "trades": 35, "taker_buy_volume": 1237.8, "taker_buy_quote": 112.6398}, {"ts": 1774223820000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 2358.4, "quote_volume": 214.49648, "trades": 27, "taker_buy_volume": 1179.2, "taker_buy_quote": 107.3072}, {"ts": 1774223880000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 28482.9, "quote_volume": 2589.1926, "trades": 34, "taker_buy_volume": 9479.5, "taker_buy_quote": 861.78354}, {"ts": 1774223940000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 7812.2, "quote_volume": 711.3121, "trades": 47, "taker_buy_volume": 6426.6, "taker_buy_quote": 585.2225}, {"ts": 1774224000000, "open": 0.0911, "high": 0.0916, "low": 0.0911, "close": 0.0914, "volume": 44410.5, "quote_volume": 4058.73612, "trades": 114, "taker_buy_volume": 23730.6, "taker_buy_quote": 2167.48068}, {"ts": 1774224060000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 18093.9, "quote_volume": 1653.79076, "trades": 37, "taker_buy_volume": 11650.5, "taker_buy_quote": 1064.89004}, {"ts": 1774224120000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 36801.9, "quote_volume": 3360.65105, "trades": 75, "taker_buy_volume": 20190.5, "taker_buy_quote": 1843.88749}, {"ts": 1774224180000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 48905.4, "quote_volume": 4454.5933, "trades": 89, "taker_buy_volume": 25090.9, "taker_buy_quote": 2285.83907}, {"ts": 1774224240000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 11419.3, "quote_volume": 1040.33421, "trades": 42, "taker_buy_volume": 4051.6, "taker_buy_quote": 369.16044}, {"ts": 1774224300000, "open": 0.091, "high": 0.0911, "low": 0.0907, "close": 0.0907, "volume": 31110.7, "quote_volume": 2826.65616, "trades": 61, "taker_buy_volume": 12060.8, "taker_buy_quote": 1095.92753}, {"ts": 1774224360000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 28652.6, "quote_volume": 2604.61505, "trades": 37, "taker_buy_volume": 20904.1, "taker_buy_quote": 1900.2764}, {"ts": 1774224420000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 26443.3, "quote_volume": 2406.3403, "trades": 32, "taker_buy_volume": 10125.1, "taker_buy_quote": 921.3841}, {"ts": 1774224480000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 75999.4, "quote_volume": 6923.01871, "trades": 100, "taker_buy_volume": 54843.5, "taker_buy_quote": 4995.97012}, {"ts": 1774224540000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 97915.5, "quote_volume": 8920.10205, "trades": 121, "taker_buy_volume": 82769.7, "taker_buy_quote": 7540.31967}, {"ts": 1774224600000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 92267.3, "quote_volume": 8405.25432, "trades": 48, "taker_buy_volume": 14606.5, "taker_buy_quote": 1330.77238}, {"ts": 1774224660000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 28013.9, "quote_volume": 2559.12617, "trades": 101, "taker_buy_volume": 10668.8, "taker_buy_quote": 974.49717}, {"ts": 1774224720000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 59858.4, "quote_volume": 5475.09473, "trades": 168, "taker_buy_volume": 20318.5, "taker_buy_quote": 1858.54854}, {"ts": 1774224780000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 11222.7, "quote_volume": 1026.12234, "trades": 63, "taker_buy_volume": 1412.4, "taker_buy_quote": 129.2346}, {"ts": 1774224840000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 103867.0, "quote_volume": 9482.00742, "trades": 57, "taker_buy_volume": 96542.4, "taker_buy_quote": 8813.68645}, {"ts": 1774224900000, "open": 0.0912, "high": 0.0912, "low": 0.0908, "close": 0.091, "volume": 95294.2, "quote_volume": 8674.67925, "trades": 213, "taker_buy_volume": 23786.0, "taker_buy_quote": 2165.71775}, {"ts": 1774224960000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 61556.1, "quote_volume": 5596.16246, "trades": 213, "taker_buy_volume": 29283.1, "taker_buy_quote": 2662.13324}, {"ts": 1774225020000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 23218.2, "quote_volume": 2114.18969, "trades": 62, "taker_buy_volume": 11215.5, "taker_buy_quote": 1021.26635}, {"ts": 1774225080000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 33730.4, "quote_volume": 3071.7631, "trades": 195, "taker_buy_volume": 10221.9, "taker_buy_quote": 930.95221}, {"ts": 1774225140000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 13489.3, "quote_volume": 1227.76775, "trades": 32, "taker_buy_volume": 8385.2, "taker_buy_quote": 763.29465}, {"ts": 1774225200000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 21903.6, "quote_volume": 1993.26164, "trades": 50, "taker_buy_volume": 14329.8, "taker_buy_quote": 1304.04584}, {"ts": 1774225260000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 8546.7, "quote_volume": 778.00831, "trades": 48, "taker_buy_volume": 4991.5, "taker_buy_quote": 454.39742}, {"ts": 1774225320000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 12730.0, "quote_volume": 1159.703, "trades": 29, "taker_buy_volume": 12184.9, "taker_buy_quote": 1110.04439}, {"ts": 1774225380000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 12643.0, "quote_volume": 1151.7773, "trades": 54, "taker_buy_volume": 11875.8, "taker_buy_quote": 1081.88538}, {"ts": 1774225440000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 23471.8, "quote_volume": 2136.30837, "trades": 61, "taker_buy_volume": 9208.4, "taker_buy_quote": 838.29687}, {"ts": 1774225500000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 27547.3, "quote_volume": 2511.4958, "trades": 98, "taker_buy_volume": 22560.5, "taker_buy_quote": 2057.19832}, {"ts": 1774225560000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 8758.1, "quote_volume": 798.67596, "trades": 53, "taker_buy_volume": 4395.3, "taker_buy_quote": 400.7886}, {"ts": 1774225620000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 12049.6, "quote_volume": 1096.75911, "trades": 40, "taker_buy_volume": 867.7, "taker_buy_quote": 78.88681}, {"ts": 1774225680000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 23313.2, "quote_volume": 2119.16988, "trades": 27, "taker_buy_volume": 13142.9, "taker_buy_quote": 1194.68961}, {"ts": 1774225740000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 38146.8, "quote_volume": 3467.70729, "trades": 179, "taker_buy_volume": 31849.9, "taker_buy_quote": 2895.31908}, {"ts": 1774225800000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 39541.5, "quote_volume": 3594.26935, "trades": 72, "taker_buy_volume": 11621.8, "taker_buy_quote": 1056.43412}, {"ts": 1774225860000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 82653.1, "quote_volume": 7508.74248, "trades": 215, "taker_buy_volume": 31177.8, "taker_buy_quote": 2834.06202}, {"ts": 1774225920000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 9612.1, "quote_volume": 872.77868, "trades": 22, "taker_buy_volume": 5253.7, "taker_buy_quote": 477.03596}, {"ts": 1774225980000, "open": 0.0907, "high": 0.0908, "low": 0.0905, "close": 0.0907, "volume": 103281.2, "quote_volume": 9366.21356, "trades": 163, "taker_buy_volume": 72244.9, "taker_buy_quote": 6552.17036}, {"ts": 1774226040000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 18983.2, "quote_volume": 1723.56619, "trades": 54, "taker_buy_volume": 4900.5, "taker_buy_quote": 444.93794}, {"ts": 1774226100000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 82030.7, "quote_volume": 7437.11283, "trades": 213, "taker_buy_volume": 30338.1, "taker_buy_quote": 2750.84073}, {"ts": 1774226160000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0906, "volume": 93624.2, "quote_volume": 8480.12295, "trades": 206, "taker_buy_volume": 29625.4, "taker_buy_quote": 2683.16541}, {"ts": 1774226220000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 31376.2, "quote_volume": 2842.68372, "trades": 71, "taker_buy_volume": 20110.4, "taker_buy_quote": 1822.00224}, {"ts": 1774226280000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0904, "volume": 375431.4, "quote_volume": 33913.91386, "trades": 236, "taker_buy_volume": 109860.2, "taker_buy_quote": 9926.60162}, {"ts": 1774226340000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 25647.2, "quote_volume": 2320.67091, "trades": 55, "taker_buy_volume": 7869.7, "taker_buy_quote": 712.20785}, {"ts": 1774226400000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 90366.8, "quote_volume": 8160.05604, "trades": 274, "taker_buy_volume": 26296.1, "taker_buy_quote": 2374.53783}, {"ts": 1774226460000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 117966.2, "quote_volume": 10671.0076, "trades": 291, "taker_buy_volume": 42189.5, "taker_buy_quote": 3815.96477}, {"ts": 1774226520000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 75721.3, "quote_volume": 6845.25571, "trades": 111, "taker_buy_volume": 28948.7, "taker_buy_quote": 2617.07517}, {"ts": 1774226580000, "open": 0.0905, "high": 0.0908, "low": 0.0905, "close": 0.0907, "volume": 26299.5, "quote_volume": 2382.99524, "trades": 137, "taker_buy_volume": 9361.9, "taker_buy_quote": 848.14287}, {"ts": 1774226640000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 34059.4, "quote_volume": 3092.63584, "trades": 90, "taker_buy_volume": 23059.8, "taker_buy_quote": 2093.8838}, {"ts": 1774226700000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 35478.7, "quote_volume": 3226.34654, "trades": 95, "taker_buy_volume": 12500.6, "taker_buy_quote": 1136.47775}, {"ts": 1774226760000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 27643.4, "quote_volume": 2512.83869, "trades": 42, "taker_buy_volume": 4561.9, "taker_buy_quote": 414.73034}, {"ts": 1774226820000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 21456.4, "quote_volume": 1952.53234, "trades": 77, "taker_buy_volume": 5890.5, "taker_buy_quote": 536.05056}, {"ts": 1774226880000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 1039.5, "quote_volume": 94.64642, "trades": 20, "taker_buy_volume": 519.2, "taker_buy_quote": 47.29912}, {"ts": 1774226940000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 12973.4, "quote_volume": 1180.57181, "trades": 33, "taker_buy_volume": 7947.8, "taker_buy_quote": 723.27145}, {"ts": 1774227000000, "open": 0.091, "high": 0.0915, "low": 0.091, "close": 0.0914, "volume": 126225.4, "quote_volume": 11530.5575, "trades": 117, "taker_buy_volume": 73554.3, "taker_buy_quote": 6721.41279}, {"ts": 1774227060000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 31488.0, "quote_volume": 2876.57358, "trades": 45, "taker_buy_volume": 14709.1, "taker_buy_quote": 1343.74013}, {"ts": 1774227120000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 28115.7, "quote_volume": 2563.6889, "trades": 136, "taker_buy_volume": 8579.1, "taker_buy_quote": 781.85501}, {"ts": 1774227180000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 14720.8, "quote_volume": 1342.38754, "trades": 60, "taker_buy_volume": 2173.7, "taker_buy_quote": 198.24144}, {"ts": 1774227240000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 4255.4, "quote_volume": 387.66694, "trades": 27, "taker_buy_volume": 1534.4, "taker_buy_quote": 139.78384}, {"ts": 1774227300000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 11575.2, "quote_volume": 1054.50072, "trades": 63, "taker_buy_volume": 7752.5, "taker_buy_quote": 706.25275}, {"ts": 1774227360000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 23420.2, "quote_volume": 2132.66402, "trades": 177, "taker_buy_volume": 20484.6, "taker_buy_quote": 1865.5174}, {"ts": 1774227420000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0913, "volume": 40274.3, "quote_volume": 3678.05385, "trades": 65, "taker_buy_volume": 15429.7, "taker_buy_quote": 1409.8811}, {"ts": 1774227480000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 11073.2, "quote_volume": 1010.99686, "trades": 71, "taker_buy_volume": 8635.5, "taker_buy_quote": 788.45527}, {"ts": 1774227540000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 6978.5, "quote_volume": 636.42578, "trades": 25, "taker_buy_volume": 975.4, "taker_buy_quote": 88.95648}, {"ts": 1774227600000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 30962.3, "quote_volume": 2814.79501, "trades": 103, "taker_buy_volume": 10037.4, "taker_buy_quote": 912.43824}, {"ts": 1774227660000, "open": 0.0909, "high": 0.0909, "low": 0.0905, "close": 0.0908, "volume": 133913.3, "quote_volume": 12136.52208, "trades": 153, "taker_buy_volume": 34515.4, "taker_buy_quote": 3130.57285}, {"ts": 1774227720000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 15581.1, "quote_volume": 1413.36173, "trades": 63, "taker_buy_volume": 2468.0, "taker_buy_quote": 224.00992}, {"ts": 1774227780000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 7651.1, "quote_volume": 694.31784, "trades": 79, "taker_buy_volume": 5719.0, "taker_buy_quote": 519.08264}, {"ts": 1774227840000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 9697.8, "quote_volume": 881.75845, "trades": 47, "taker_buy_volume": 6707.8, "taker_buy_quote": 609.99196}, {"ts": 1774227900000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 9439.4, "quote_volume": 857.39576, "trades": 81, "taker_buy_volume": 7097.6, "taker_buy_quote": 644.7724}, {"ts": 1774227960000, "open": 0.0908, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 82602.7, "quote_volume": 7515.04238, "trades": 161, "taker_buy_volume": 63873.2, "taker_buy_quote": 5811.07093}, {"ts": 1774228020000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 20211.7, "quote_volume": 1842.05153, "trades": 131, "taker_buy_volume": 6319.6, "taker_buy_quote": 575.79489}, {"ts": 1774228080000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 23991.6, "quote_volume": 2189.6404, "trades": 65, "taker_buy_volume": 12262.8, "taker_buy_quote": 1119.08459}, {"ts": 1774228140000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 44857.4, "quote_volume": 4087.14169, "trades": 54, "taker_buy_volume": 8484.8, "taker_buy_quote": 773.03138}, {"ts": 1774228200000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 18481.3, "quote_volume": 1684.07288, "trades": 49, "taker_buy_volume": 5942.5, "taker_buy_quote": 541.78794}, {"ts": 1774228260000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 22505.9, "quote_volume": 2050.25104, "trades": 43, "taker_buy_volume": 8402.7, "taker_buy_quote": 765.49145}, {"ts": 1774228320000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 21234.3, "quote_volume": 1932.53618, "trades": 38, "taker_buy_volume": 9818.9, "taker_buy_quote": 893.69265}, {"ts": 1774228380000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 9094.1, "quote_volume": 828.71842, "trades": 25, "taker_buy_volume": 2722.6, "taker_buy_quote": 248.15544}, {"ts": 1774228440000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228500000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 63422.6, "quote_volume": 5790.00204, "trades": 70, "taker_buy_volume": 42367.8, "taker_buy_quote": 3868.09407}, {"ts": 1774228560000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 28975.3, "quote_volume": 2651.67152, "trades": 56, "taker_buy_volume": 5783.3, "taker_buy_quote": 529.62348}, {"ts": 1774228620000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 7710.2, "quote_volume": 705.4833, "trades": 17, "taker_buy_volume": 428.1, "taker_buy_quote": 39.17115}, {"ts": 1774228680000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 86994.7, "quote_volume": 7947.43461, "trades": 68, "taker_buy_volume": 10569.7, "taker_buy_quote": 963.95664}, {"ts": 1774228740000, "open": 0.0913, "high": 0.0916, "low": 0.0913, "close": 0.0916, "volume": 32832.2, "quote_volume": 3004.09035, "trades": 60, "taker_buy_volume": 14077.2, "taker_buy_quote": 1288.07575}, {"ts": 1774228800000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0918, "volume": 356015.2, "quote_volume": 32655.67221, "trades": 165, "taker_buy_volume": 317198.7, "taker_buy_quote": 29098.60232}, {"ts": 1774228860000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 74254.7, "quote_volume": 6806.40694, "trades": 53, "taker_buy_volume": 14725.3, "taker_buy_quote": 1348.48925}, {"ts": 1774228920000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 26339.8, "quote_volume": 2410.71358, "trades": 53, "taker_buy_volume": 7987.3, "taker_buy_quote": 731.35398}, {"ts": 1774228980000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2956.6, "quote_volume": 271.12022, "trades": 17, "taker_buy_volume": 581.5, "taker_buy_quote": 53.32355}, {"ts": 1774229040000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 13604.5, "quote_volume": 1247.81611, "trades": 33, "taker_buy_volume": 13222.7, "taker_buy_quote": 1212.80505}, {"ts": 1774229100000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 194681.5, "quote_volume": 17870.69717, "trades": 63, "taker_buy_volume": 194190.5, "taker_buy_quote": 17825.67247}, {"ts": 1774229160000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 14423.2, "quote_volume": 1323.48606, "trades": 69, "taker_buy_volume": 5317.7, "taker_buy_quote": 487.76988}, {"ts": 1774229220000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 19678.8, "quote_volume": 1804.54596, "trades": 59, "taker_buy_volume": 6656.9, "taker_buy_quote": 610.43773}, {"ts": 1774229280000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2821.1, "quote_volume": 258.69487, "trades": 8, "taker_buy_volume": 2821.1, "taker_buy_quote": 258.69487}, {"ts": 1774229340000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 221314.9, "quote_volume": 20356.01531, "trades": 167, "taker_buy_volume": 198203.3, "taker_buy_quote": 18230.72037}, {"ts": 1774229400000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 7537.2, "quote_volume": 692.02786, "trades": 33, "taker_buy_volume": 818.4, "taker_buy_quote": 75.18913}, {"ts": 1774229460000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 13363.2, "quote_volume": 1227.89222, "trades": 34, "taker_buy_volume": 12126.6, "taker_buy_quote": 1114.31512}, {"ts": 1774229520000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 15279.7, "quote_volume": 1403.49874, "trades": 25, "taker_buy_volume": 703.4, "taker_buy_quote": 64.64246}, {"ts": 1774229580000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 18037.6, "quote_volume": 1655.81928, "trades": 55, "taker_buy_volume": 2778.3, "taker_buy_quote": 255.04794}, {"ts": 1774229640000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 13013.4, "quote_volume": 1193.32878, "trades": 65, "taker_buy_volume": 3907.1, "taker_buy_quote": 358.28107}, {"ts": 1774229700000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 15511.8, "quote_volume": 1422.70846, "trades": 25, "taker_buy_volume": 3145.6, "taker_buy_quote": 288.72792}, {"ts": 1774229760000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 8308.7, "quote_volume": 761.97646, "trades": 40, "taker_buy_volume": 5849.9, "taker_buy_quote": 536.49035}, {"ts": 1774229820000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 100.0, "quote_volume": 9.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229880000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 42945.6, "quote_volume": 3949.63988, "trades": 104, "taker_buy_volume": 36059.6, "taker_buy_quote": 3316.13496}, {"ts": 1774229940000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 7265.7, "quote_volume": 668.4444, "trades": 16, "taker_buy_volume": 5474.9, "taker_buy_quote": 503.6908}, {"ts": 1774230000000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 5744.6, "quote_volume": 528.15425, "trades": 25, "taker_buy_volume": 2707.9, "taker_buy_quote": 249.08152}, {"ts": 1774230060000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2297.0, "quote_volume": 211.0943, "trades": 4, "taker_buy_volume": 2297.0, "taker_buy_quote": 211.0943}, {"ts": 1774230120000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 32324.7, "quote_volume": 2964.55623, "trades": 28, "taker_buy_volume": 5029.6, "taker_buy_quote": 461.21432}, {"ts": 1774230180000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 13158.7, "quote_volume": 1205.27784, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230240000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 4567.6, "quote_volume": 418.34548, "trades": 12, "taker_buy_volume": 4567.6, "taker_buy_quote": 418.34548}, {"ts": 1774230300000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230360000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 4563.9, "quote_volume": 418.05324, "trades": 19, "taker_buy_volume": 2512.5, "taker_buy_quote": 230.145}, {"ts": 1774230420000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 539.7, "quote_volume": 49.43652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230480000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 4430.0, "quote_volume": 405.0671, "trades": 11, "taker_buy_volume": 1117.2, "taker_buy_quote": 102.2238}, {"ts": 1774230540000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2154.4, "quote_volume": 196.91216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230600000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 326.0, "quote_volume": 29.7638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230660000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 11637.6, "quote_volume": 1063.67664, "trades": 20, "taker_buy_volume": 6418.0, "taker_buy_quote": 586.6052}, {"ts": 1774230720000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 12967.2, "quote_volume": 1187.33353, "trades": 32, "taker_buy_volume": 8719.2, "taker_buy_quote": 798.21673}, {"ts": 1774230780000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 3035.8, "quote_volume": 278.31193, "trades": 11, "taker_buy_volume": 987.8, "taker_buy_quote": 90.53308}, {"ts": 1774230840000, "open": 0.0917, "high": 0.0918, "low": 0.0915, "close": 0.0915, "volume": 17877.7, "quote_volume": 1636.97632, "trades": 40, "taker_buy_volume": 1209.3, "taker_buy_quote": 110.76758}, {"ts": 1774230900000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2937.2, "quote_volume": 268.7538, "trades": 10, "taker_buy_volume": 374.2, "taker_buy_quote": 34.2393}, {"ts": 1774230960000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 785.9, "quote_volume": 71.90985, "trades": 6, "taker_buy_volume": 785.9, "taker_buy_quote": 71.90985}, {"ts": 1774231020000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 2849.4, "quote_volume": 260.7145, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231080000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 4597.8, "quote_volume": 420.6987, "trades": 11, "taker_buy_volume": 2719.4, "taker_buy_quote": 248.8251}, {"ts": 1774231140000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 2282.1, "quote_volume": 208.58394, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231200000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 7312.5, "quote_volume": 667.61062, "trades": 19, "taker_buy_volume": 4302.8, "taker_buy_quote": 392.85761}, {"ts": 1774231260000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 8037.9, "quote_volume": 734.66406, "trades": 15, "taker_buy_volume": 2443.4, "taker_buy_quote": 223.32676}, {"ts": 1774231320000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 26195.5, "quote_volume": 2394.25445, "trades": 37, "taker_buy_volume": 22891.5, "taker_buy_quote": 2092.2831}, {"ts": 1774231380000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 13159.3, "quote_volume": 1202.76002, "trades": 16, "taker_buy_volume": 3106.4, "taker_buy_quote": 283.92496}, {"ts": 1774231440000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 13589.8, "quote_volume": 1242.10772, "trades": 23, "taker_buy_volume": 6086.8, "taker_buy_quote": 556.33352}, {"ts": 1774231500000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 16423.3, "quote_volume": 1502.73195, "trades": 25, "taker_buy_volume": 9265.5, "taker_buy_quote": 847.79325}, {"ts": 1774231560000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 26879.5, "quote_volume": 2462.06097, "trades": 52, "taker_buy_volume": 11384.5, "taker_buy_quote": 1042.71897}, {"ts": 1774231620000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 138661.0, "quote_volume": 12687.69422, "trades": 90, "taker_buy_volume": 9876.1, "taker_buy_quote": 903.87587}, {"ts": 1774231680000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 13062.1, "quote_volume": 1196.94776, "trades": 21, "taker_buy_volume": 12422.9, "taker_buy_quote": 1138.39704}, {"ts": 1774231740000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 11320.9, "quote_volume": 1039.68309, "trades": 24, "taker_buy_volume": 11320.9, "taker_buy_quote": 1039.68309}, {"ts": 1774231800000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 20814.5, "quote_volume": 1911.85033, "trades": 43, "taker_buy_volume": 11973.7, "taker_buy_quote": 1099.8511}, {"ts": 1774231860000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 9433.5, "quote_volume": 866.93865, "trades": 72, "taker_buy_volume": 5121.9, "taker_buy_quote": 470.70261}, {"ts": 1774231920000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 38927.6, "quote_volume": 3573.67989, "trades": 41, "taker_buy_volume": 28053.6, "taker_buy_quote": 2575.40859}, {"ts": 1774231980000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 28232.9, "quote_volume": 2589.89252, "trades": 62, "taker_buy_volume": 11515.3, "taker_buy_quote": 1056.57075}, {"ts": 1774232040000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 55298.6, "quote_volume": 5066.13854, "trades": 85, "taker_buy_volume": 34677.0, "taker_buy_quote": 3176.96487}, {"ts": 1774232100000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 9726.7, "quote_volume": 890.96012, "trades": 35, "taker_buy_volume": 937.9, "taker_buy_quote": 85.92304}, {"ts": 1774232160000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 3177.2, "quote_volume": 291.10402, "trades": 23, "taker_buy_volume": 2396.9, "taker_buy_quote": 219.61023}, {"ts": 1774232220000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 10961.4, "quote_volume": 1004.66789, "trades": 28, "taker_buy_volume": 2957.3, "taker_buy_quote": 271.18441}, {"ts": 1774232280000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 8545.1, "quote_volume": 783.16505, "trades": 24, "taker_buy_volume": 5005.8, "taker_buy_quote": 458.95792}, {"ts": 1774232340000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 6891.0, "quote_volume": 631.9047, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232400000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 10897.3, "quote_volume": 1000.26309, "trades": 24, "taker_buy_volume": 7332.5, "taker_buy_quote": 673.1235}, {"ts": 1774232460000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 31475.7, "quote_volume": 2894.55366, "trades": 31, "taker_buy_volume": 31475.7, "taker_buy_quote": 2894.55366}, {"ts": 1774232520000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 10738.7, "quote_volume": 987.2713, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232580000, "open": 0.092, "high": 0.0924, "low": 0.092, "close": 0.0923, "volume": 63361.6, "quote_volume": 5849.05814, "trades": 84, "taker_buy_volume": 50066.5, "taker_buy_quote": 4622.32005}, {"ts": 1774232640000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 11679.4, "quote_volume": 1076.84068, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232700000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232760000, "open": 0.0923, "high": 0.0928, "low": 0.0923, "close": 0.0927, "volume": 120172.9, "quote_volume": 11138.53012, "trades": 177, "taker_buy_volume": 102728.9, "taker_buy_quote": 9521.92542}, {"ts": 1774232820000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 47612.8, "quote_volume": 4407.45565, "trades": 126, "taker_buy_volume": 14088.2, "taker_buy_quote": 1304.56732}, {"ts": 1774232880000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 22328.3, "quote_volume": 2064.63492, "trades": 25, "taker_buy_volume": 21115.5, "taker_buy_quote": 1952.5722}, {"ts": 1774232940000, "open": 0.0924, "high": 0.0928, "low": 0.0924, "close": 0.0928, "volume": 22469.7, "quote_volume": 2081.27406, "trades": 84, "taker_buy_volume": 14890.7, "taker_buy_quote": 1378.62958}, {"ts": 1774233000000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 21230.0, "quote_volume": 1969.21591, "trades": 54, "taker_buy_volume": 8752.9, "taker_buy_quote": 811.98648}, {"ts": 1774233060000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 8146.8, "quote_volume": 753.73578, "trades": 28, "taker_buy_volume": 585.9, "taker_buy_quote": 54.19575}, {"ts": 1774233120000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 33970.5, "quote_volume": 3139.59179, "trades": 47, "taker_buy_volume": 1070.4, "taker_buy_quote": 99.012}, {"ts": 1774233180000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 4702.0, "quote_volume": 433.9946, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233240000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 7246.9, "quote_volume": 669.61356, "trades": 13, "taker_buy_volume": 7246.9, "taker_buy_quote": 669.61356}, {"ts": 1774233300000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 16069.5, "quote_volume": 1485.04132, "trades": 43, "taker_buy_volume": 10701.0, "taker_buy_quote": 988.99192}, {"ts": 1774233360000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 3273.6, "quote_volume": 302.79825, "trades": 13, "taker_buy_volume": 723.3, "taker_buy_quote": 66.90525}, {"ts": 1774233420000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 495.6, "quote_volume": 45.79344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233480000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 13499.4, "quote_volume": 1247.33063, "trades": 16, "taker_buy_volume": 10428.6, "taker_buy_quote": 963.60264}, {"ts": 1774233540000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 7275.2, "quote_volume": 671.46876, "trades": 13, "taker_buy_volume": 2833.1, "taker_buy_quote": 261.49513}, {"ts": 1774233600000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 3996.9, "quote_volume": 368.93111, "trades": 18, "taker_buy_volume": 3598.8, "taker_buy_quote": 332.18648}, {"ts": 1774233660000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 5560.6, "quote_volume": 513.71928, "trades": 16, "taker_buy_volume": 5295.1, "taker_buy_quote": 489.21363}, {"ts": 1774233720000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 20674.5, "quote_volume": 1912.16009, "trades": 51, "taker_buy_volume": 16609.3, "taker_buy_quote": 1536.13485}, {"ts": 1774233780000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 5186.2, "quote_volume": 479.99591, "trades": 11, "taker_buy_volume": 2297.0, "taker_buy_quote": 212.7022}, {"ts": 1774233840000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 16924.4, "quote_volume": 1562.27148, "trades": 46, "taker_buy_volume": 5246.7, "taker_buy_quote": 484.32401}, {"ts": 1774233900000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 14669.7, "quote_volume": 1352.44627, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233960000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 4674.5, "quote_volume": 430.52145, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234020000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 3759.4, "quote_volume": 346.61668, "trades": 11, "taker_buy_volume": 3759.4, "taker_buy_quote": 346.61668}, {"ts": 1774234080000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 10859.0, "quote_volume": 1002.2857, "trades": 20, "taker_buy_volume": 10512.3, "taker_buy_quote": 970.28529}, {"ts": 1774234140000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234200000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 3190.3, "quote_volume": 294.46469, "trades": 17, "taker_buy_volume": 1709.8, "taker_buy_quote": 157.81454}, {"ts": 1774234260000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 19453.7, "quote_volume": 1795.57651, "trades": 25, "taker_buy_volume": 2802.2, "taker_buy_quote": 258.64306}, {"ts": 1774234320000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 7325.2, "quote_volume": 676.08376, "trades": 9, "taker_buy_volume": 3634.0, "taker_buy_quote": 335.4182}, {"ts": 1774234380000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 5603.9, "quote_volume": 516.64728, "trades": 17, "taker_buy_volume": 1180.6, "taker_buy_quote": 108.85132}, {"ts": 1774234440000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 19717.1, "quote_volume": 1815.95321, "trades": 35, "taker_buy_volume": 4097.8, "taker_buy_quote": 377.41568}, {"ts": 1774234500000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 16141.5, "quote_volume": 1486.63215, "trades": 19, "taker_buy_volume": 6958.6, "taker_buy_quote": 640.88706}, {"ts": 1774234560000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 8535.1, "quote_volume": 786.08271, "trades": 11, "taker_buy_volume": 8535.1, "taker_buy_quote": 786.08271}, {"ts": 1774234620000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234680000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 3122.9, "quote_volume": 287.93138, "trades": 11, "taker_buy_volume": 2906.0, "taker_buy_quote": 267.9332}, {"ts": 1774234740000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 6514.4, "quote_volume": 601.27912, "trades": 7, "taker_buy_volume": 6514.4, "taker_buy_quote": 601.27912}, {"ts": 1774234800000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 7783.8, "quote_volume": 719.35245, "trades": 31, "taker_buy_volume": 6896.8, "taker_buy_quote": 637.39365}, {"ts": 1774234860000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 14833.6, "quote_volume": 1374.63515, "trades": 40, "taker_buy_volume": 9221.6, "taker_buy_quote": 854.40275}, {"ts": 1774234920000, "open": 0.0927, "high": 0.0931, "low": 0.0927, "close": 0.0931, "volume": 30707.5, "quote_volume": 2854.4659, "trades": 81, "taker_buy_volume": 25011.1, "taker_buy_quote": 2324.61794}, {"ts": 1774234980000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 6738.5, "quote_volume": 626.96301, "trades": 19, "taker_buy_volume": 3329.8, "taker_buy_quote": 309.9275}, {"ts": 1774235040000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 16156.5, "quote_volume": 1503.0302, "trades": 30, "taker_buy_volume": 5956.9, "taker_buy_quote": 554.4674}, {"ts": 1774235100000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 18183.5, "quote_volume": 1691.0655, "trades": 36, "taker_buy_volume": 2051.4, "taker_buy_quote": 190.7802}, {"ts": 1774235160000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 2636.7, "quote_volume": 245.2131, "trades": 9, "taker_buy_volume": 2267.8, "taker_buy_quote": 210.9054}, {"ts": 1774235220000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 24034.7, "quote_volume": 2235.15771, "trades": 64, "taker_buy_volume": 8357.1, "taker_buy_quote": 777.2103}, {"ts": 1774235280000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 16273.9, "quote_volume": 1514.53662, "trades": 34, "taker_buy_volume": 14589.6, "taker_buy_quote": 1357.89672}, {"ts": 1774235340000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 6891.0, "quote_volume": 640.1739, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235400000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 57115.7, "quote_volume": 5300.69076, "trades": 44, "taker_buy_volume": 19674.4, "taker_buy_quote": 1825.90225}, {"ts": 1774235460000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 9694.0, "quote_volume": 898.729, "trades": 24, "taker_buy_volume": 1978.8, "taker_buy_quote": 183.61617}, {"ts": 1774235520000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 108049.6, "quote_volume": 10007.61898, "trades": 152, "taker_buy_volume": 33683.9, "taker_buy_quote": 3120.41587}, {"ts": 1774235580000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235640000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 271.0, "quote_volume": 25.0675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235700000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 11530.6, "quote_volume": 1065.70474, "trades": 42, "taker_buy_volume": 1749.2, "taker_buy_quote": 161.801}, {"ts": 1774235760000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 4523.0, "quote_volume": 418.31174, "trades": 30, "taker_buy_volume": 3486.0, "taker_buy_quote": 322.455}, {"ts": 1774235820000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2180.7, "quote_volume": 201.49668, "trades": 22, "taker_buy_volume": 772.1, "taker_buy_quote": 71.34204}, {"ts": 1774235880000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2297.0, "quote_volume": 212.2428, "trades": 6, "taker_buy_volume": 2297.0, "taker_buy_quote": 212.2428}, {"ts": 1774235940000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 62.6, "quote_volume": 5.78424, "trades": 2, "taker_buy_volume": 62.6, "taker_buy_quote": 5.78424}, {"ts": 1774236000000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 12655.6, "quote_volume": 1169.34524, "trades": 57, "taker_buy_volume": 6685.0, "taker_buy_quote": 617.694}, {"ts": 1774236060000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 45413.8, "quote_volume": 4195.98508, "trades": 144, "taker_buy_volume": 39668.5, "taker_buy_quote": 3665.3694}, {"ts": 1774236120000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 14762.0, "quote_volume": 1362.5862, "trades": 42, "taker_buy_volume": 7619.8, "taker_buy_quote": 703.30754}, {"ts": 1774236180000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 73853.8, "quote_volume": 6824.66487, "trades": 96, "taker_buy_volume": 41444.7, "taker_buy_quote": 3829.34477}, {"ts": 1774236240000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 19049.4, "quote_volume": 1763.96235, "trades": 36, "taker_buy_volume": 9825.7, "taker_buy_quote": 909.85982}, {"ts": 1774236300000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 21522.6, "quote_volume": 1993.266, "trades": 29, "taker_buy_volume": 12704.1, "taker_buy_quote": 1176.6729}, {"ts": 1774236360000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 15601.0, "quote_volume": 1444.84384, "trades": 35, "taker_buy_volume": 2398.9, "taker_buy_quote": 222.31319}, {"ts": 1774236420000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1901.4, "quote_volume": 176.25978, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236480000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 9485.7, "quote_volume": 878.37582, "trades": 80, "taker_buy_volume": 7800.1, "taker_buy_quote": 722.28926}, {"ts": 1774236540000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 13434.1, "quote_volume": 1243.99766, "trades": 9, "taker_buy_volume": 4040.5, "taker_buy_quote": 374.1503}, {"ts": 1774236600000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 4993.1, "quote_volume": 462.52737, "trades": 25, "taker_buy_volume": 1284.6, "taker_buy_quote": 119.08242}, {"ts": 1774236660000, "open": 0.0926, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 39952.8, "quote_volume": 3698.54755, "trades": 65, "taker_buy_volume": 8105.3, "taker_buy_quote": 750.94809}, {"ts": 1774236720000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 462.4, "quote_volume": 42.91072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236780000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 1882.9, "quote_volume": 174.43326, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236840000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 1777.6, "quote_volume": 164.70139, "trades": 16, "taker_buy_volume": 1696.8, "taker_buy_quote": 157.21931}, {"ts": 1774236900000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 75318.9, "quote_volume": 6977.90883, "trades": 321, "taker_buy_volume": 29652.7, "taker_buy_quote": 2748.08918}, {"ts": 1774236960000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 25141.2, "quote_volume": 2328.08313, "trades": 57, "taker_buy_volume": 5856.6, "taker_buy_quote": 542.32917}, {"ts": 1774237020000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 23683.4, "quote_volume": 2194.41943, "trades": 88, "taker_buy_volume": 12549.7, "taker_buy_quote": 1163.42221}, {"ts": 1774237080000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 20687.4, "quote_volume": 1921.73841, "trades": 33, "taker_buy_volume": 20309.4, "taker_buy_quote": 1886.62221}, {"ts": 1774237140000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 378.0, "quote_volume": 35.1162, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237200000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 13490.4, "quote_volume": 1253.25816, "trades": 23, "taker_buy_volume": 13490.4, "taker_buy_quote": 1253.25816}, {"ts": 1774237260000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 2109.6, "quote_volume": 195.96978, "trades": 4, "taker_buy_volume": 1989.0, "taker_buy_quote": 184.7781}, {"ts": 1774237320000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 938.6, "quote_volume": 87.19594, "trades": 11, "taker_buy_volume": 786.2, "taker_buy_quote": 73.03798}, {"ts": 1774237380000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 1325.8, "quote_volume": 123.16682, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237440000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 5921.9, "quote_volume": 550.12624, "trades": 12, "taker_buy_volume": 5474.8, "taker_buy_quote": 508.60892}, {"ts": 1774237500000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 18083.3, "quote_volume": 1678.13024, "trades": 18, "taker_buy_volume": 12265.7, "taker_buy_quote": 1138.25696}, {"ts": 1774237560000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 53966.2, "quote_volume": 5011.93121, "trades": 90, "taker_buy_volume": 19537.6, "taker_buy_quote": 1814.87272}, {"ts": 1774237620000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 13726.4, "quote_volume": 1272.79194, "trades": 30, "taker_buy_volume": 10751.2, "taker_buy_quote": 996.9909}, {"ts": 1774237680000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 13283.2, "quote_volume": 1232.68096, "trades": 41, "taker_buy_volume": 10449.3, "taker_buy_quote": 969.69504}, {"ts": 1774237740000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 19743.4, "quote_volume": 1834.16186, "trades": 32, "taker_buy_volume": 14759.5, "taker_buy_quote": 1371.15755}, {"ts": 1774237800000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 19585.0, "quote_volume": 1817.47509, "trades": 77, "taker_buy_volume": 13556.5, "taker_buy_quote": 1258.0432}, {"ts": 1774237860000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 21539.1, "quote_volume": 2000.22695, "trades": 111, "taker_buy_volume": 12913.9, "taker_buy_quote": 1199.16401}, {"ts": 1774237920000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 52517.5, "quote_volume": 4878.87575, "trades": 53, "taker_buy_volume": 28513.4, "taker_buy_quote": 2648.89486}, {"ts": 1774237980000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 85657.5, "quote_volume": 7949.72694, "trades": 105, "taker_buy_volume": 80441.1, "taker_buy_quote": 7465.64502}, {"ts": 1774238040000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 24104.5, "quote_volume": 2236.89736, "trades": 151, "taker_buy_volume": 10277.5, "taker_buy_quote": 953.75916}, {"ts": 1774238100000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 11774.7, "quote_volume": 1092.69216, "trades": 45, "taker_buy_volume": 4362.8, "taker_buy_quote": 404.86784}, {"ts": 1774238160000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 2792.5, "quote_volume": 259.144, "trades": 22, "taker_buy_volume": 1561.6, "taker_buy_quote": 144.91648}, {"ts": 1774238220000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 27681.5, "quote_volume": 2566.07505, "trades": 41, "taker_buy_volume": 19020.0, "taker_buy_quote": 1763.154}, {"ts": 1774238280000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 7602.8, "quote_volume": 704.77956, "trades": 16, "taker_buy_volume": 4594.0, "taker_buy_quote": 425.8638}, {"ts": 1774238340000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 9766.9, "quote_volume": 905.39163, "trades": 19, "taker_buy_volume": 1915.2, "taker_buy_quote": 177.53904}, {"ts": 1774238400000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 5834.6, "quote_volume": 541.4379, "trades": 38, "taker_buy_volume": 1766.9, "taker_buy_quote": 163.96832}, {"ts": 1774238460000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 3552.1, "quote_volume": 329.33877, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238520000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 13298.9, "quote_volume": 1231.47814, "trades": 22, "taker_buy_volume": 7452.0, "taker_buy_quote": 690.0552}, {"ts": 1774238580000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238640000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 288.9, "quote_volume": 26.78103, "trades": 3, "taker_buy_volume": 288.9, "taker_buy_quote": 26.78103}, {"ts": 1774238700000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 15219.1, "quote_volume": 1410.78903, "trades": 42, "taker_buy_volume": 5307.1, "taker_buy_quote": 491.98972}, {"ts": 1774238760000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 19999.3, "quote_volume": 1855.87045, "trades": 69, "taker_buy_volume": 13537.6, "taker_buy_quote": 1256.28928}, {"ts": 1774238820000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 21299.3, "quote_volume": 1974.5099, "trades": 30, "taker_buy_volume": 848.0, "taker_buy_quote": 78.6096}, {"ts": 1774238880000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 7931.7, "quote_volume": 736.04015, "trades": 23, "taker_buy_volume": 1555.8, "taker_buy_quote": 144.37824}, {"ts": 1774238940000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239000000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 23738.7, "quote_volume": 2202.6784, "trades": 70, "taker_buy_volume": 12448.1, "taker_buy_quote": 1155.18368}, {"ts": 1774239060000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 3232.7, "quote_volume": 299.99456, "trades": 2, "taker_buy_volume": 3232.7, "taker_buy_quote": 299.99456}, {"ts": 1774239120000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 7219.2, "quote_volume": 669.94176, "trades": 64, "taker_buy_volume": 7111.6, "taker_buy_quote": 659.95648}, {"ts": 1774239180000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 2376.5, "quote_volume": 220.52741, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239240000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 4340.7, "quote_volume": 402.38289, "trades": 14, "taker_buy_volume": 1753.4, "taker_buy_quote": 162.54018}, {"ts": 1774239300000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 12858.6, "quote_volume": 1193.26458, "trades": 24, "taker_buy_volume": 12723.6, "taker_buy_quote": 1180.75008}, {"ts": 1774239360000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 22315.8, "quote_volume": 2073.02397, "trades": 43, "taker_buy_volume": 16617.0, "taker_buy_quote": 1543.60545}, {"ts": 1774239420000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 10988.4, "quote_volume": 1020.82236, "trades": 23, "taker_buy_volume": 3029.1, "taker_buy_quote": 281.40339}, {"ts": 1774239480000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 19229.2, "quote_volume": 1784.46976, "trades": 56, "taker_buy_volume": 1228.5, "taker_buy_quote": 114.0048}, {"ts": 1774239540000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 26982.2, "quote_volume": 2503.94816, "trades": 53, "taker_buy_volume": 1715.2, "taker_buy_quote": 159.17056}, {"ts": 1774239600000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 20925.9, "quote_volume": 1944.0226, "trades": 48, "taker_buy_volume": 16522.1, "taker_buy_quote": 1534.90958}, {"ts": 1774239660000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 239097.2, "quote_volume": 22235.72999, "trades": 23, "taker_buy_volume": 236001.1, "taker_buy_quote": 21948.1023}, {"ts": 1774239720000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 410930.3, "quote_volume": 38216.5179, "trades": 36, "taker_buy_volume": 393123.7, "taker_buy_quote": 36560.5041}, {"ts": 1774239780000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 5375.9, "quote_volume": 499.9587, "trades": 8, "taker_buy_volume": 4621.9, "taker_buy_quote": 429.8367}, {"ts": 1774239840000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 12977.1, "quote_volume": 1206.8703, "trades": 31, "taker_buy_volume": 11384.1, "taker_buy_quote": 1058.7213}, {"ts": 1774239900000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 46663.4, "quote_volume": 4339.84424, "trades": 105, "taker_buy_volume": 11603.2, "taker_buy_quote": 1079.24564}, {"ts": 1774239960000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 40702.2, "quote_volume": 3789.04622, "trades": 30, "taker_buy_volume": 25877.3, "taker_buy_quote": 2408.84803}, {"ts": 1774240020000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 15722.8, "quote_volume": 1463.87297, "trades": 17, "taker_buy_volume": 802.9, "taker_buy_quote": 74.83028}, {"ts": 1774240080000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 12811.1, "quote_volume": 1193.98712, "trades": 14, "taker_buy_volume": 12737.1, "taker_buy_quote": 1187.09772}, {"ts": 1774240140000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 7073.4, "quote_volume": 659.24088, "trades": 6, "taker_buy_volume": 7073.4, "taker_buy_quote": 659.24088}, {"ts": 1774240200000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 48693.2, "quote_volume": 4538.77926, "trades": 156, "taker_buy_volume": 11131.9, "taker_buy_quote": 1038.08413}, {"ts": 1774240260000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 18229.1, "quote_volume": 1700.7981, "trades": 35, "taker_buy_volume": 9005.8, "taker_buy_quote": 840.27714}, {"ts": 1774240320000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 39740.8, "quote_volume": 3703.84292, "trades": 31, "taker_buy_volume": 768.2, "taker_buy_quote": 71.63481}, {"ts": 1774240380000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 19055.9, "quote_volume": 1773.32481, "trades": 111, "taker_buy_volume": 3051.6, "taker_buy_quote": 284.03348}, {"ts": 1774240440000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 14741.1, "quote_volume": 1370.90129, "trades": 42, "taker_buy_volume": 2721.8, "taker_buy_quote": 253.1274}, {"ts": 1774240500000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 13264.3, "quote_volume": 1233.67507, "trades": 20, "taker_buy_volume": 5791.6, "taker_buy_quote": 538.68696}, {"ts": 1774240560000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 2765.2, "quote_volume": 257.66972, "trades": 15, "taker_buy_volume": 2673.2, "taker_buy_quote": 249.10452}, {"ts": 1774240620000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 819.8, "quote_volume": 76.40536, "trades": 10, "taker_buy_volume": 819.8, "taker_buy_quote": 76.40536}, {"ts": 1774240680000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 9567.3, "quote_volume": 892.59873, "trades": 86, "taker_buy_volume": 4381.6, "taker_buy_quote": 408.80328}, {"ts": 1774240740000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240800000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 26269.8, "quote_volume": 2450.90334, "trades": 80, "taker_buy_volume": 9667.3, "taker_buy_quote": 901.95909}, {"ts": 1774240860000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 2160.3, "quote_volume": 201.51623, "trades": 6, "taker_buy_volume": 1762.7, "taker_buy_quote": 164.45991}, {"ts": 1774240920000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 15302.6, "quote_volume": 1426.17064, "trades": 35, "taker_buy_volume": 4748.2, "taker_buy_quote": 442.53224}, {"ts": 1774240980000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 65451.4, "quote_volume": 6093.52534, "trades": 32, "taker_buy_volume": 11138.0, "taker_buy_quote": 1036.9478}, {"ts": 1774241040000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 9052.6, "quote_volume": 842.79706, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241100000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 7589.0, "quote_volume": 707.225, "trades": 23, "taker_buy_volume": 7589.0, "taker_buy_quote": 707.225}, {"ts": 1774241160000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 3065.4, "quote_volume": 285.68479, "trades": 34, "taker_buy_volume": 1880.5, "taker_buy_quote": 175.2626}, {"ts": 1774241220000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 73443.8, "quote_volume": 6858.67862, "trades": 35, "taker_buy_volume": 73342.2, "taker_buy_quote": 6849.21966}, {"ts": 1774241280000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 48887.2, "quote_volume": 4566.27858, "trades": 43, "taker_buy_volume": 11318.0, "taker_buy_quote": 1057.3153}, {"ts": 1774241340000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2828.3, "quote_volume": 264.16322, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241400000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 24099.2, "quote_volume": 2246.50381, "trades": 35, "taker_buy_volume": 19264.8, "taker_buy_quote": 1795.5541}, {"ts": 1774241460000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 29564.3, "quote_volume": 2759.33643, "trades": 40, "taker_buy_volume": 15097.8, "taker_buy_quote": 1408.87079}, {"ts": 1774241520000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 23864.5, "quote_volume": 2228.9443, "trades": 47, "taker_buy_volume": 20229.7, "taker_buy_quote": 1889.45398}, {"ts": 1774241580000, "open": 0.0934, "high": 0.0939, "low": 0.0934, "close": 0.0937, "volume": 270211.8, "quote_volume": 25306.59631, "trades": 213, "taker_buy_volume": 158482.6, "taker_buy_quote": 14842.12206}, {"ts": 1774241640000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 39411.4, "quote_volume": 3696.46699, "trades": 63, "taker_buy_volume": 25861.1, "taker_buy_quote": 2425.44885}, {"ts": 1774241700000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 15731.8, "quote_volume": 1475.32988, "trades": 25, "taker_buy_volume": 543.8, "taker_buy_quote": 51.00844}, {"ts": 1774241760000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 16650.7, "quote_volume": 1561.29752, "trades": 47, "taker_buy_volume": 14330.3, "taker_buy_quote": 1343.78186}, {"ts": 1774241820000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 7506.8, "quote_volume": 704.82494, "trades": 17, "taker_buy_volume": 7506.8, "taker_buy_quote": 704.82494}, {"ts": 1774241880000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 4181.0, "quote_volume": 392.5959, "trades": 18, "taker_buy_volume": 4181.0, "taker_buy_quote": 392.5959}, {"ts": 1774241940000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 27942.7, "quote_volume": 2625.38309, "trades": 39, "taker_buy_volume": 10006.1, "taker_buy_quote": 940.5734}, {"ts": 1774242000000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 108337.2, "quote_volume": 10187.04949, "trades": 167, "taker_buy_volume": 66488.6, "taker_buy_quote": 6251.80542}, {"ts": 1774242060000, "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0942, "volume": 82722.7, "quote_volume": 7788.44088, "trades": 88, "taker_buy_volume": 61095.3, "taker_buy_quote": 5753.94265}, {"ts": 1774242120000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 639.9, "quote_volume": 60.21459, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242180000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 81023.3, "quote_volume": 7625.98155, "trades": 190, "taker_buy_volume": 43927.5, "taker_buy_quote": 4133.96818}, {"ts": 1774242240000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 8239.7, "quote_volume": 776.17974, "trades": 19, "taker_buy_volume": 972.9, "taker_buy_quote": 91.64718}, {"ts": 1774242300000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 39968.0, "quote_volume": 3761.93017, "trades": 53, "taker_buy_volume": 25798.5, "taker_buy_quote": 2428.07206}, {"ts": 1774242360000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 12444.2, "quote_volume": 1171.42306, "trades": 41, "taker_buy_volume": 9473.0, "taker_buy_quote": 891.83314}, {"ts": 1774242420000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 4295.2, "quote_volume": 405.03736, "trades": 18, "taker_buy_volume": 1830.5, "taker_buy_quote": 172.61615}, {"ts": 1774242480000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 12683.0, "quote_volume": 1195.98979, "trades": 42, "taker_buy_volume": 2637.8, "taker_buy_quote": 248.75031}, {"ts": 1774242540000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 8434.3, "quote_volume": 795.35449, "trades": 42, "taker_buy_volume": 3325.0, "taker_buy_quote": 313.5475}, {"ts": 1774242600000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 78723.0, "quote_volume": 7423.51286, "trades": 87, "taker_buy_volume": 17717.5, "taker_buy_quote": 1670.76025}, {"ts": 1774242660000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 41332.7, "quote_volume": 3897.67361, "trades": 105, "taker_buy_volume": 27380.9, "taker_buy_quote": 2582.01887}, {"ts": 1774242720000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 23802.6, "quote_volume": 2244.58518, "trades": 191, "taker_buy_volume": 6269.7, "taker_buy_quote": 591.23271}, {"ts": 1774242780000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 69872.3, "quote_volume": 6589.40057, "trades": 80, "taker_buy_volume": 45497.4, "taker_buy_quote": 4292.03701}, {"ts": 1774242840000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 23792.3, "quote_volume": 2243.66392, "trades": 40, "taker_buy_volume": 20529.6, "taker_buy_quote": 1935.99131}, {"ts": 1774242900000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 20086.1, "quote_volume": 1895.10385, "trades": 49, "taker_buy_volume": 10127.6, "taker_buy_quote": 955.11294}, {"ts": 1774242960000, "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 53136.5, "quote_volume": 5012.54811, "trades": 105, "taker_buy_volume": 24295.9, "taker_buy_quote": 2292.23608}, {"ts": 1774243020000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 120627.8, "quote_volume": 11362.64231, "trades": 69, "taker_buy_volume": 13737.0, "taker_buy_quote": 1294.2005}, {"ts": 1774243080000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 56703.4, "quote_volume": 5340.03391, "trades": 112, "taker_buy_volume": 28809.8, "taker_buy_quote": 2713.88332}, {"ts": 1774243140000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 24970.3, "quote_volume": 2349.54469, "trades": 48, "taker_buy_volume": 14225.5, "taker_buy_quote": 1338.65922}, {"ts": 1774243200000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 18883.2, "quote_volume": 1774.96086, "trades": 38, "taker_buy_volume": 769.7, "taker_buy_quote": 72.46832}, {"ts": 1774243260000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243320000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 421.2, "quote_volume": 39.55068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243380000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 32165.3, "quote_volume": 3020.30711, "trades": 24, "taker_buy_volume": 5062.5, "taker_buy_quote": 475.36875}, {"ts": 1774243440000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 27932.4, "quote_volume": 2625.6456, "trades": 27, "taker_buy_volume": 27932.4, "taker_buy_quote": 2625.6456}, {"ts": 1774243500000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 7531.6, "quote_volume": 707.9704, "trades": 14, "taker_buy_volume": 6891.0, "taker_buy_quote": 647.754}, {"ts": 1774243560000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 12526.1, "quote_volume": 1178.51752, "trades": 80, "taker_buy_volume": 12156.3, "taker_buy_quote": 1143.75632}, {"ts": 1774243620000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 4936.0, "quote_volume": 464.9712, "trades": 15, "taker_buy_volume": 4936.0, "taker_buy_quote": 464.9712}, {"ts": 1774243680000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 34672.8, "quote_volume": 3264.76519, "trades": 70, "taker_buy_volume": 6096.4, "taker_buy_quote": 574.49207}, {"ts": 1774243740000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1418.6, "quote_volume": 133.49026, "trades": 12, "taker_buy_volume": 863.7, "taker_buy_quote": 81.27417}, {"ts": 1774243800000, "open": 0.0941, "high": 0.0941, "low": 0.0937, "close": 0.0937, "volume": 191590.3, "quote_volume": 17986.84401, "trades": 129, "taker_buy_volume": 11716.5, "taker_buy_quote": 1099.35356}, {"ts": 1774243860000, "open": 0.0938, "high": 0.0938, "low": 0.0934, "close": 0.0934, "volume": 34683.4, "quote_volume": 3248.83116, "trades": 58, "taker_buy_volume": 1135.1, "taker_buy_quote": 106.33108}, {"ts": 1774243920000, "open": 0.0934, "high": 0.0936, "low": 0.0933, "close": 0.0936, "volume": 55875.7, "quote_volume": 5220.70108, "trades": 62, "taker_buy_volume": 47598.4, "taker_buy_quote": 4447.35259}, {"ts": 1774243980000, "open": 0.0935, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 25884.5, "quote_volume": 2420.88249, "trades": 61, "taker_buy_volume": 8870.4, "taker_buy_quote": 829.7861}, {"ts": 1774244040000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 35760.8, "quote_volume": 3347.1582, "trades": 32, "taker_buy_volume": 4415.8, "taker_buy_quote": 413.31888}, {"ts": 1774244100000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 32725.2, "quote_volume": 3063.14285, "trades": 98, "taker_buy_volume": 26158.8, "taker_buy_quote": 2448.55377}, {"ts": 1774244160000, "open": 0.0937, "high": 0.094, "low": 0.0936, "close": 0.0938, "volume": 286246.7, "quote_volume": 26858.10549, "trades": 210, "taker_buy_volume": 148075.0, "taker_buy_quote": 13896.43345}, {"ts": 1774244220000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 56366.7, "quote_volume": 5288.45012, "trades": 72, "taker_buy_volume": 43432.5, "taker_buy_quote": 4075.87407}, {"ts": 1774244280000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 53518.0, "quote_volume": 5025.54452, "trades": 98, "taker_buy_volume": 39858.2, "taker_buy_quote": 3743.17235}, {"ts": 1774244340000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 127662.6, "quote_volume": 11974.75221, "trades": 87, "taker_buy_volume": 26220.3, "taker_buy_quote": 2459.50059}, {"ts": 1774244400000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 18841.7, "quote_volume": 1763.91721, "trades": 62, "taker_buy_volume": 1593.8, "taker_buy_quote": 149.39859}, {"ts": 1774244460000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 44495.5, "quote_volume": 4170.26748, "trades": 76, "taker_buy_volume": 24670.7, "taker_buy_quote": 2312.27458}, {"ts": 1774244520000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244580000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 38081.6, "quote_volume": 3571.45079, "trades": 70, "taker_buy_volume": 698.8, "taker_buy_quote": 65.54744}, {"ts": 1774244640000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 56088.6, "quote_volume": 5260.42158, "trades": 61, "taker_buy_volume": 8205.4, "taker_buy_quote": 769.66652}, {"ts": 1774244700000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 52278.6, "quote_volume": 4903.73268, "trades": 34, "taker_buy_volume": 43394.6, "taker_buy_quote": 4070.41348}, {"ts": 1774244760000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4385.6, "quote_volume": 411.36928, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244820000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244880000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 56758.5, "quote_volume": 5323.9473, "trades": 22, "taker_buy_volume": 56758.5, "taker_buy_quote": 5323.9473}, {"ts": 1774244940000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 26321.8, "quote_volume": 2468.98484, "trades": 33, "taker_buy_volume": 9154.7, "taker_buy_quote": 858.71086}, {"ts": 1774245000000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 36740.4, "quote_volume": 3442.57548, "trades": 38, "taker_buy_volume": 4505.1, "taker_buy_quote": 422.12787}, {"ts": 1774245060000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 88440.5, "quote_volume": 8297.75724, "trades": 62, "taker_buy_volume": 6625.0, "taker_buy_quote": 621.49435}, {"ts": 1774245120000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 59652.4, "quote_volume": 5588.18783, "trades": 73, "taker_buy_volume": 34224.8, "taker_buy_quote": 3206.91781}, {"ts": 1774245180000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2326.9, "quote_volume": 218.26322, "trades": 6, "taker_buy_volume": 2326.9, "taker_buy_quote": 218.26322}, {"ts": 1774245240000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 30338.5, "quote_volume": 2845.7513, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245300000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 24858.2, "quote_volume": 2333.68822, "trades": 64, "taker_buy_volume": 16604.5, "taker_buy_quote": 1558.66579}, {"ts": 1774245360000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 53444.3, "quote_volume": 5028.96056, "trades": 32, "taker_buy_volume": 42277.5, "taker_buy_quote": 3978.22874}, {"ts": 1774245420000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 45992.3, "quote_volume": 4332.47466, "trades": 57, "taker_buy_volume": 10567.5, "taker_buy_quote": 995.4585}, {"ts": 1774245480000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 47959.1, "quote_volume": 4514.15288, "trades": 54, "taker_buy_volume": 21632.4, "taker_buy_quote": 2036.81041}, {"ts": 1774245540000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245600000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 99847.0, "quote_volume": 9371.30174, "trades": 105, "taker_buy_volume": 41825.1, "taker_buy_quote": 3925.38417}, {"ts": 1774245660000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 38910.2, "quote_volume": 3647.39378, "trades": 109, "taker_buy_volume": 16588.4, "taker_buy_quote": 1555.86948}, {"ts": 1774245720000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 18511.8, "quote_volume": 1730.8533, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245780000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 91689.9, "quote_volume": 8554.84116, "trades": 56, "taker_buy_volume": 17562.6, "taker_buy_quote": 1638.65318}, {"ts": 1774245840000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 8388.1, "quote_volume": 782.60973, "trades": 12, "taker_buy_volume": 7711.5, "taker_buy_quote": 719.48295}, {"ts": 1774245900000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 99521.6, "quote_volume": 9280.49038, "trades": 268, "taker_buy_volume": 74670.2, "taker_buy_quote": 6964.17844}, {"ts": 1774245960000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 320.0, "quote_volume": 29.792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246020000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 28223.9, "quote_volume": 2630.13032, "trades": 49, "taker_buy_volume": 14268.9, "taker_buy_quote": 1329.86148}, {"ts": 1774246080000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 34432.4, "quote_volume": 3210.20096, "trades": 87, "taker_buy_volume": 14461.6, "taker_buy_quote": 1348.55098}, {"ts": 1774246140000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 4617.9, "quote_volume": 430.85007, "trades": 15, "taker_buy_volume": 4617.9, "taker_buy_quote": 430.85007}, {"ts": 1774246200000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 31400.8, "quote_volume": 2929.59271, "trades": 48, "taker_buy_volume": 9049.9, "taker_buy_quote": 844.35567}, {"ts": 1774246260000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 13199.7, "quote_volume": 1229.46917, "trades": 30, "taker_buy_volume": 540.3, "taker_buy_quote": 50.35596}, {"ts": 1774246320000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.093, "volume": 60945.9, "quote_volume": 5668.62241, "trades": 127, "taker_buy_volume": 15920.0, "taker_buy_quote": 1481.11099}, {"ts": 1774246380000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 34534.9, "quote_volume": 3209.50541, "trades": 127, "taker_buy_volume": 2207.7, "taker_buy_quote": 205.09533}, {"ts": 1774246440000, "open": 0.0928, "high": 0.0928, "low": 0.0924, "close": 0.0924, "volume": 189505.8, "quote_volume": 17566.47491, "trades": 92, "taker_buy_volume": 12724.0, "taker_buy_quote": 1179.97925}, {"ts": 1774246500000, "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 19542.3, "quote_volume": 1809.89776, "trades": 30, "taker_buy_volume": 19542.3, "taker_buy_quote": 1809.89776}, {"ts": 1774246560000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 120161.3, "quote_volume": 11147.73945, "trades": 170, "taker_buy_volume": 82710.1, "taker_buy_quote": 7674.33906}, {"ts": 1774246620000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 37621.1, "quote_volume": 3488.00967, "trades": 51, "taker_buy_volume": 11833.8, "taker_buy_quote": 1097.52696}, {"ts": 1774246680000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 12629.4, "quote_volume": 1172.00832, "trades": 18, "taker_buy_volume": 1491.1, "taker_buy_quote": 138.37408}, {"ts": 1774246740000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 18094.4, "quote_volume": 1679.56388, "trades": 32, "taker_buy_volume": 4035.6, "taker_buy_quote": 374.90724}, {"ts": 1774246800000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 11722.6, "quote_volume": 1089.02954, "trades": 39, "taker_buy_volume": 3184.0, "taker_buy_quote": 295.7936}, {"ts": 1774246860000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 541.0, "quote_volume": 50.2589, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 50.2589}, {"ts": 1774246920000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 10048.3, "quote_volume": 933.32294, "trades": 25, "taker_buy_volume": 1227.9, "taker_buy_quote": 114.07191}, {"ts": 1774246980000, "open": 0.0929, "high": 0.0929, "low": 0.0919, "close": 0.0922, "volume": 939284.2, "quote_volume": 86640.30625, "trades": 481, "taker_buy_volume": 297795.5, "taker_buy_quote": 27462.2622}, {"ts": 1774247040000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 37632.7, "quote_volume": 3471.17614, "trades": 109, "taker_buy_volume": 37632.7, "taker_buy_quote": 3471.17614}, {"ts": 1774247100000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 55201.6, "quote_volume": 5096.15365, "trades": 55, "taker_buy_volume": 15558.0, "taker_buy_quote": 1436.17005}, {"ts": 1774247160000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 18438.6, "quote_volume": 1704.26497, "trades": 66, "taker_buy_volume": 14584.7, "taker_buy_quote": 1348.16461}, {"ts": 1774247220000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 5151.4, "quote_volume": 476.29261, "trades": 15, "taker_buy_volume": 3032.5, "taker_buy_quote": 280.50625}, {"ts": 1774247280000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 22672.4, "quote_volume": 2097.06117, "trades": 46, "taker_buy_volume": 18782.0, "taker_buy_quote": 1737.46147}, {"ts": 1774247340000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 95823.8, "quote_volume": 8872.45145, "trades": 110, "taker_buy_volume": 91461.6, "taker_buy_quote": 8468.96392}, {"ts": 1774247400000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 68958.1, "quote_volume": 6385.52006, "trades": 111, "taker_buy_volume": 43382.4, "taker_buy_quote": 4017.21024}, {"ts": 1774247460000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 10183.7, "quote_volume": 941.99225, "trades": 28, "taker_buy_volume": 6087.8, "taker_buy_quote": 563.1215}, {"ts": 1774247520000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 27348.4, "quote_volume": 2529.727, "trades": 94, "taker_buy_volume": 10686.6, "taker_buy_quote": 988.5105}, {"ts": 1774247580000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 216.6, "quote_volume": 20.0355, "trades": 3, "taker_buy_volume": 216.6, "taker_buy_quote": 20.0355}, {"ts": 1774247640000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 14928.0, "quote_volume": 1382.30311, "trades": 39, "taker_buy_volume": 8084.0, "taker_buy_quote": 749.11309}, {"ts": 1774247700000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 11429.8, "quote_volume": 1058.39948, "trades": 35, "taker_buy_volume": 8238.2, "taker_buy_quote": 762.85732}, {"ts": 1774247760000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 50207.4, "quote_volume": 4642.05165, "trades": 80, "taker_buy_volume": 6389.3, "taker_buy_quote": 590.92317}, {"ts": 1774247820000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 36121.2, "quote_volume": 3326.32814, "trades": 89, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247880000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 40021.2, "quote_volume": 3678.76289, "trades": 101, "taker_buy_volume": 25111.8, "taker_buy_quote": 2308.37982}, {"ts": 1774247940000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 7032.9, "quote_volume": 647.4078, "trades": 28, "taker_buy_volume": 6163.5, "taker_buy_quote": 567.423}, {"ts": 1774248000000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.0922, "volume": 48854.7, "quote_volume": 4501.40721, "trades": 165, "taker_buy_volume": 23120.2, "taker_buy_quote": 2130.96997}, {"ts": 1774248060000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 50160.3, "quote_volume": 4620.98553, "trades": 60, "taker_buy_volume": 13858.1, "taker_buy_quote": 1277.57795}, {"ts": 1774248120000, "open": 0.0921, "high": 0.0922, "low": 0.0916, "close": 0.0917, "volume": 124428.3, "quote_volume": 11420.30333, "trades": 260, "taker_buy_volume": 49105.5, "taker_buy_quote": 4507.57969}, {"ts": 1774248180000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 203925.9, "quote_volume": 18696.83718, "trades": 215, "taker_buy_volume": 135408.8, "taker_buy_quote": 12417.36041}, {"ts": 1774248240000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 15334.7, "quote_volume": 1405.10779, "trades": 58, "taker_buy_volume": 1949.8, "taker_buy_quote": 178.82736}, {"ts": 1774248300000, "open": 0.0918, "high": 0.0918, "low": 0.0914, "close": 0.0918, "volume": 98624.5, "quote_volume": 9031.17186, "trades": 179, "taker_buy_volume": 35170.4, "taker_buy_quote": 3220.86915}, {"ts": 1774248360000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 49040.0, "quote_volume": 4499.61195, "trades": 135, "taker_buy_volume": 15087.8, "taker_buy_quote": 1384.1671}, {"ts": 1774248420000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 63281.3, "quote_volume": 5816.11409, "trades": 156, "taker_buy_volume": 49605.9, "taker_buy_quote": 4559.94408}, {"ts": 1774248480000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 35375.6, "quote_volume": 3244.98687, "trades": 96, "taker_buy_volume": 4100.7, "taker_buy_quote": 376.25013}, {"ts": 1774248540000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 54597.5, "quote_volume": 5012.00855, "trades": 54, "taker_buy_volume": 12638.4, "taker_buy_quote": 1160.20512}, {"ts": 1774248600000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 38277.1, "quote_volume": 3508.84525, "trades": 60, "taker_buy_volume": 1632.2, "taker_buy_quote": 149.58728}, {"ts": 1774248660000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 36445.5, "quote_volume": 3345.6969, "trades": 133, "taker_buy_volume": 4079.8, "taker_buy_quote": 374.52564}, {"ts": 1774248720000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 75084.2, "quote_volume": 6907.03234, "trades": 82, "taker_buy_volume": 25917.3, "taker_buy_quote": 2383.67754}, {"ts": 1774248780000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 7517.5, "quote_volume": 691.44981, "trades": 21, "taker_buy_volume": 2966.0, "taker_buy_quote": 272.872}, {"ts": 1774248840000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 35936.0, "quote_volume": 3300.88182, "trades": 61, "taker_buy_volume": 8222.2, "taker_buy_quote": 756.4043}, {"ts": 1774248900000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 6338.4, "quote_volume": 583.12071, "trades": 22, "taker_buy_volume": 4029.0, "taker_buy_quote": 370.668}, {"ts": 1774248960000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 49644.7, "quote_volume": 4557.45279, "trades": 56, "taker_buy_volume": 22317.8, "taker_buy_quote": 2048.77404}, {"ts": 1774249020000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 19098.7, "quote_volume": 1755.17053, "trades": 60, "taker_buy_volume": 10455.3, "taker_buy_quote": 960.84207}, {"ts": 1774249080000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 8153.0, "quote_volume": 750.076, "trades": 23, "taker_buy_volume": 8153.0, "taker_buy_quote": 750.076}, {"ts": 1774249140000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 718.5, "quote_volume": 66.102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249200000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 4695.7, "quote_volume": 432.01617, "trades": 36, "taker_buy_volume": 1620.1, "taker_buy_quote": 149.06097}, {"ts": 1774249260000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 30667.8, "quote_volume": 2818.4806, "trades": 70, "taker_buy_volume": 14466.5, "taker_buy_quote": 1329.81083}, {"ts": 1774249320000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 8997.0, "quote_volume": 826.18363, "trades": 36, "taker_buy_volume": 2209.3, "taker_buy_quote": 203.03467}, {"ts": 1774249380000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 11896.9, "quote_volume": 1092.62483, "trades": 62, "taker_buy_volume": 1833.4, "taker_buy_quote": 168.52773}, {"ts": 1774249440000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 60129.6, "quote_volume": 5522.3973, "trades": 86, "taker_buy_volume": 8191.1, "taker_buy_quote": 752.6577}, {"ts": 1774249500000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0914, "volume": 66575.3, "quote_volume": 6092.22369, "trades": 194, "taker_buy_volume": 11020.1, "taker_buy_quote": 1008.26859}, {"ts": 1774249560000, "open": 0.0913, "high": 0.0916, "low": 0.0912, "close": 0.0913, "volume": 121496.1, "quote_volume": 11107.17215, "trades": 245, "taker_buy_volume": 64514.8, "taker_buy_quote": 5899.39036}, {"ts": 1774249620000, "open": 0.0914, "high": 0.092, "low": 0.0914, "close": 0.0919, "volume": 89218.3, "quote_volume": 8184.49261, "trades": 199, "taker_buy_volume": 53421.7, "taker_buy_quote": 4900.33283}, {"ts": 1774249680000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 18110.1, "quote_volume": 1663.45719, "trades": 33, "taker_buy_volume": 1819.9, "taker_buy_quote": 167.24881}, {"ts": 1774249740000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 47970.7, "quote_volume": 4403.24406, "trades": 233, "taker_buy_volume": 17489.3, "taker_buy_quote": 1605.51774}, {"ts": 1774249800000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 50649.3, "quote_volume": 4649.60574, "trades": 98, "taker_buy_volume": 6769.2, "taker_buy_quote": 621.41256}, {"ts": 1774249860000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 22555.5, "quote_volume": 2068.21852, "trades": 43, "taker_buy_volume": 3563.7, "taker_buy_quote": 326.87026}, {"ts": 1774249920000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 43283.6, "quote_volume": 3972.50093, "trades": 90, "taker_buy_volume": 16128.4, "taker_buy_quote": 1480.31651}, {"ts": 1774249980000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 6833.5, "quote_volume": 626.5642, "trades": 39, "taker_buy_volume": 5301.4, "taker_buy_quote": 486.13838}, {"ts": 1774250040000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 22545.6, "quote_volume": 2066.40097, "trades": 38, "taker_buy_volume": 10136.3, "taker_buy_quote": 929.49871}, {"ts": 1774250100000, "open": 0.0916, "high": 0.0916, "low": 0.0913, "close": 0.0913, "volume": 34500.3, "quote_volume": 3155.93592, "trades": 150, "taker_buy_volume": 730.6, "taker_buy_quote": 66.92296}, {"ts": 1774250160000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 8749.9, "quote_volume": 799.1163, "trades": 34, "taker_buy_volume": 3469.9, "taker_buy_quote": 317.0523}, {"ts": 1774250220000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 47191.0, "quote_volume": 4316.71607, "trades": 51, "taker_buy_volume": 26399.3, "taker_buy_quote": 2415.48125}, {"ts": 1774250280000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 1576.5, "quote_volume": 144.05328, "trades": 8, "taker_buy_volume": 1188.3, "taker_buy_quote": 108.61062}, {"ts": 1774250340000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 51229.2, "quote_volume": 4679.51861, "trades": 55, "taker_buy_volume": 19828.3, "taker_buy_quote": 1810.51924}, {"ts": 1774250400000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 119578.1, "quote_volume": 10908.94315, "trades": 102, "taker_buy_volume": 90091.7, "taker_buy_quote": 8220.81045}, {"ts": 1774250460000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 89654.3, "quote_volume": 8153.62661, "trades": 163, "taker_buy_volume": 8553.8, "taker_buy_quote": 778.76582}, {"ts": 1774250520000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0906, "volume": 79697.1, "quote_volume": 7223.07622, "trades": 132, "taker_buy_volume": 20470.4, "taker_buy_quote": 1855.16267}, {"ts": 1774250580000, "open": 0.0906, "high": 0.0909, "low": 0.0905, "close": 0.0909, "volume": 50090.1, "quote_volume": 4547.3798, "trades": 184, "taker_buy_volume": 22299.6, "taker_buy_quote": 2024.80881}, {"ts": 1774250640000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 25425.2, "quote_volume": 2313.51483, "trades": 66, "taker_buy_volume": 14903.9, "taker_buy_quote": 1356.07653}, {"ts": 1774250700000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 75047.8, "quote_volume": 6826.21984, "trades": 112, "taker_buy_volume": 51479.1, "taker_buy_quote": 4683.12945}, {"ts": 1774250760000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 24288.0, "quote_volume": 2208.29826, "trades": 55, "taker_buy_volume": 11422.4, "taker_buy_quote": 1038.47632}, {"ts": 1774250820000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 25446.1, "quote_volume": 2313.90571, "trades": 65, "taker_buy_volume": 4958.8, "taker_buy_quote": 450.88922}, {"ts": 1774250880000, "open": 0.0909, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 62433.4, "quote_volume": 5675.2567, "trades": 112, "taker_buy_volume": 42675.9, "taker_buy_quote": 3879.54611}, {"ts": 1774250940000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 17731.7, "quote_volume": 1616.27248, "trades": 65, "taker_buy_volume": 6597.1, "taker_buy_quote": 601.15446}, {"ts": 1774251000000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 22033.0, "quote_volume": 2005.01001, "trades": 29, "taker_buy_volume": 8353.3, "taker_buy_quote": 760.15731}, {"ts": 1774251060000, "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.0912, "volume": 58141.4, "quote_volume": 5293.90313, "trades": 202, "taker_buy_volume": 20985.6, "taker_buy_quote": 1911.84762}, {"ts": 1774251120000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 11619.9, "quote_volume": 1059.73488, "trades": 86, "taker_buy_volume": 3847.0, "taker_buy_quote": 350.8464}, {"ts": 1774251180000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 66618.8, "quote_volume": 6088.60204, "trades": 62, "taker_buy_volume": 44197.0, "taker_buy_quote": 4039.25613}, {"ts": 1774251240000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 67982.2, "quote_volume": 6219.56666, "trades": 222, "taker_buy_volume": 26634.6, "taker_buy_quote": 2437.3287}, {"ts": 1774251300000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 5952.1, "quote_volume": 544.60541, "trades": 26, "taker_buy_volume": 3733.7, "taker_buy_quote": 341.63355}, {"ts": 1774251360000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 25069.0, "quote_volume": 2292.77123, "trades": 71, "taker_buy_volume": 7234.2, "taker_buy_quote": 661.33355}, {"ts": 1774251420000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 66027.0, "quote_volume": 6041.4705, "trades": 46, "taker_buy_volume": 60770.3, "taker_buy_quote": 5560.48245}, {"ts": 1774251480000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 41441.2, "quote_volume": 3799.24405, "trades": 103, "taker_buy_volume": 12761.5, "taker_buy_quote": 1169.99484}, {"ts": 1774251540000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 58286.8, "quote_volume": 5353.56217, "trades": 127, "taker_buy_volume": 30347.0, "taker_buy_quote": 2786.48341}, {"ts": 1774251600000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 28341.6, "quote_volume": 2601.75888, "trades": 52, "taker_buy_volume": 7396.0, "taker_buy_quote": 678.9528}, {"ts": 1774251660000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 17375.8, "quote_volume": 1595.11985, "trades": 53, "taker_buy_volume": 15620.1, "taker_buy_quote": 1433.95723}, {"ts": 1774251720000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 14129.5, "quote_volume": 1295.62404, "trades": 27, "taker_buy_volume": 625.0, "taker_buy_quote": 57.32311}, {"ts": 1774251780000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 44934.2, "quote_volume": 4124.8209, "trades": 95, "taker_buy_volume": 19361.2, "taker_buy_quote": 1777.36615}, {"ts": 1774251840000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 14147.3, "quote_volume": 1298.72214, "trades": 19, "taker_buy_volume": 6858.2, "taker_buy_quote": 629.58276}, {"ts": 1774251900000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 16912.7, "quote_volume": 1552.58586, "trades": 30, "taker_buy_volume": 9771.8, "taker_buy_quote": 897.05124}, {"ts": 1774251960000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 17124.0, "quote_volume": 1570.97908, "trades": 41, "taker_buy_volume": 12479.9, "taker_buy_quote": 1145.04973}, {"ts": 1774252020000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 18415.8, "quote_volume": 1689.73944, "trades": 36, "taker_buy_volume": 15290.6, "taker_buy_quote": 1402.90344}, {"ts": 1774252080000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 16638.3, "quote_volume": 1527.30336, "trades": 30, "taker_buy_volume": 1253.1, "taker_buy_quote": 114.99643}, {"ts": 1774252140000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 15246.1, "quote_volume": 1397.2259, "trades": 68, "taker_buy_volume": 110.3, "taker_buy_quote": 10.10348}, {"ts": 1774252200000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 13985.2, "quote_volume": 1278.98623, "trades": 79, "taker_buy_volume": 3509.5, "taker_buy_quote": 321.11925}, {"ts": 1774252260000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 23721.9, "quote_volume": 2168.18166, "trades": 20, "taker_buy_volume": 6095.6, "taker_buy_quote": 557.13784}, {"ts": 1774252320000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 10103.7, "quote_volume": 924.31635, "trades": 23, "taker_buy_volume": 935.4, "taker_buy_quote": 85.5891}, {"ts": 1774252380000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 26291.1, "quote_volume": 2402.99425, "trades": 80, "taker_buy_volume": 4537.2, "taker_buy_quote": 414.70008}, {"ts": 1774252440000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 23222.2, "quote_volume": 2122.50908, "trades": 108, "taker_buy_volume": 23048.8, "taker_buy_quote": 2106.66032}, {"ts": 1774252500000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 29778.0, "quote_volume": 2721.3539, "trades": 37, "taker_buy_volume": 7806.7, "taker_buy_quote": 713.53238}, {"ts": 1774252560000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 20427.8, "quote_volume": 1865.05814, "trades": 39, "taker_buy_volume": 10566.0, "taker_buy_quote": 964.6758}, {"ts": 1774252620000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 34734.9, "quote_volume": 3168.62121, "trades": 116, "taker_buy_volume": 9673.5, "taker_buy_quote": 882.4501}, {"ts": 1774252680000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 22688.6, "quote_volume": 2069.20032, "trades": 51, "taker_buy_volume": 8685.5, "taker_buy_quote": 792.1176}, {"ts": 1774252740000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 2815.1, "quote_volume": 256.73712, "trades": 20, "taker_buy_volume": 2267.2, "taker_buy_quote": 206.76864}, {"ts": 1774252800000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 110454.8, "quote_volume": 10055.93692, "trades": 107, "taker_buy_volume": 21123.5, "taker_buy_quote": 1923.63609}, {"ts": 1774252860000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 10332.0, "quote_volume": 941.2452, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252920000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 2954.5, "quote_volume": 269.46083, "trades": 12, "taker_buy_volume": 2954.5, "taker_buy_quote": 269.46083}, {"ts": 1774252980000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 13464.5, "quote_volume": 1228.20026, "trades": 34, "taker_buy_volume": 2852.0, "taker_buy_quote": 260.34026}, {"ts": 1774253040000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 11146.6, "quote_volume": 1017.55462, "trades": 20, "taker_buy_volume": 7540.3, "taker_buy_quote": 688.41906}, {"ts": 1774253100000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 35536.6, "quote_volume": 3241.30537, "trades": 81, "taker_buy_volume": 14383.5, "taker_buy_quote": 1312.14265}, {"ts": 1774253160000, "open": 0.0911, "high": 0.0913, "low": 0.091, "close": 0.0913, "volume": 139843.4, "quote_volume": 12738.5604, "trades": 280, "taker_buy_volume": 41977.1, "taker_buy_quote": 3827.59098}, {"ts": 1774253220000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 101369.0, "quote_volume": 9267.73652, "trades": 75, "taker_buy_volume": 68696.0, "taker_buy_quote": 6281.42432}, {"ts": 1774253280000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 10634.5, "quote_volume": 970.87325, "trades": 18, "taker_buy_volume": 9189.5, "taker_buy_quote": 839.01149}, {"ts": 1774253340000, "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0914, "volume": 24633.6, "quote_volume": 2250.56547, "trades": 163, "taker_buy_volume": 13228.4, "taker_buy_quote": 1209.00859}, {"ts": 1774253400000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 55692.4, "quote_volume": 5085.53381, "trades": 102, "taker_buy_volume": 31483.4, "taker_buy_quote": 2875.82265}, {"ts": 1774253460000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 102522.8, "quote_volume": 9350.4702, "trades": 386, "taker_buy_volume": 39862.4, "taker_buy_quote": 3635.85644}, {"ts": 1774253520000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 21533.1, "quote_volume": 1967.57652, "trades": 32, "taker_buy_volume": 13740.3, "taker_buy_quote": 1255.86342}, {"ts": 1774253580000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 123309.0, "quote_volume": 11282.56396, "trades": 89, "taker_buy_volume": 31185.6, "taker_buy_quote": 2853.18549}, {"ts": 1774253640000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 231964.3, "quote_volume": 21269.62416, "trades": 105, "taker_buy_volume": 26732.4, "taker_buy_quote": 2449.94646}, {"ts": 1774253700000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 9582.7, "quote_volume": 878.73359, "trades": 86, "taker_buy_volume": 3695.7, "taker_buy_quote": 338.89569}, {"ts": 1774253760000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 44307.3, "quote_volume": 4062.99179, "trades": 277, "taker_buy_volume": 14326.1, "taker_buy_quote": 1313.73114}, {"ts": 1774253820000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 36201.2, "quote_volume": 3314.86811, "trades": 110, "taker_buy_volume": 15898.3, "taker_buy_quote": 1456.29647}, {"ts": 1774253880000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 23294.0, "quote_volume": 2133.386, "trades": 37, "taker_buy_volume": 13058.5, "taker_buy_quote": 1196.1586}, {"ts": 1774253940000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 9916.6, "quote_volume": 909.00167, "trades": 22, "taker_buy_volume": 1215.6, "taker_buy_quote": 111.40506}, {"ts": 1774254000000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 8542.2, "quote_volume": 783.59889, "trades": 43, "taker_buy_volume": 1250.5, "taker_buy_quote": 114.7509}, {"ts": 1774254060000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 4546.1, "quote_volume": 417.09429, "trades": 34, "taker_buy_volume": 901.7, "taker_buy_quote": 82.77606}, {"ts": 1774254120000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 2172.5, "quote_volume": 199.14273, "trades": 20, "taker_buy_volume": 960.3, "taker_buy_quote": 88.05951}, {"ts": 1774254180000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 13690.1, "quote_volume": 1256.58003, "trades": 89, "taker_buy_volume": 6398.8, "taker_buy_quote": 587.40984}, {"ts": 1774254240000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 6665.6, "quote_volume": 611.28019, "trades": 74, "taker_buy_volume": 446.7, "taker_buy_quote": 41.00706}, {"ts": 1774254300000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2583.2, "quote_volume": 236.87944, "trades": 16, "taker_buy_volume": 1919.7, "taker_buy_quote": 176.03649}, {"ts": 1774254360000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 3062.0, "quote_volume": 280.46884, "trades": 39, "taker_buy_volume": 654.6, "taker_buy_quote": 59.96136}, {"ts": 1774254420000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 654.0, "quote_volume": 59.9064, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254480000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 5780.2, "quote_volume": 529.46632, "trades": 13, "taker_buy_volume": 5151.3, "taker_buy_quote": 471.85908}, {"ts": 1774254540000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 7350.0, "quote_volume": 673.26, "trades": 8, "taker_buy_volume": 5789.3, "taker_buy_quote": 530.29988}, {"ts": 1774254600000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 10037.5, "quote_volume": 918.49612, "trades": 26, "taker_buy_volume": 2803.6, "taker_buy_quote": 256.59427}, {"ts": 1774254660000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 44972.0, "quote_volume": 4124.70919, "trades": 36, "taker_buy_volume": 10216.0, "taker_buy_quote": 937.53011}, {"ts": 1774254720000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 23615.0, "quote_volume": 2165.96633, "trades": 46, "taker_buy_volume": 10960.4, "taker_buy_quote": 1005.14813}, {"ts": 1774254780000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 3070.3, "quote_volume": 281.08115, "trades": 24, "taker_buy_volume": 194.7, "taker_buy_quote": 17.82809}, {"ts": 1774254840000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 4916.1, "quote_volume": 449.33797, "trades": 23, "taker_buy_volume": 1311.3, "taker_buy_quote": 119.86574}, {"ts": 1774254900000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 18167.6, "quote_volume": 1662.13449, "trades": 34, "taker_buy_volume": 1965.0, "taker_buy_quote": 179.7975}, {"ts": 1774254960000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 36287.0, "quote_volume": 3316.18468, "trades": 58, "taker_buy_volume": 11112.5, "taker_buy_quote": 1015.60279}, {"ts": 1774255020000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 34837.4, "quote_volume": 3182.94958, "trades": 39, "taker_buy_volume": 10856.2, "taker_buy_quote": 992.25668}, {"ts": 1774255080000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 5588.7, "quote_volume": 510.24831, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255140000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 7074.2, "quote_volume": 645.83529, "trades": 23, "taker_buy_volume": 4523.0, "taker_buy_quote": 412.9499}, {"ts": 1774255200000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 3661.3, "quote_volume": 334.27669, "trades": 22, "taker_buy_volume": 2213.0, "taker_buy_quote": 202.0469}, {"ts": 1774255260000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 3651.7, "quote_volume": 333.40021, "trades": 13, "taker_buy_volume": 1200.0, "taker_buy_quote": 109.56}, {"ts": 1774255320000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 8678.1, "quote_volume": 792.77256, "trades": 31, "taker_buy_volume": 4621.6, "taker_buy_quote": 422.36426}, {"ts": 1774255380000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 19351.4, "quote_volume": 1764.90944, "trades": 54, "taker_buy_volume": 4867.4, "taker_buy_quote": 443.90688}, {"ts": 1774255440000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 15168.1, "quote_volume": 1382.02374, "trades": 32, "taker_buy_volume": 6107.2, "taker_buy_quote": 556.57575}, {"ts": 1774255500000, "open": 0.0912, "high": 0.0912, "low": 0.0909, "close": 0.0911, "volume": 49813.5, "quote_volume": 4536.32296, "trades": 93, "taker_buy_volume": 21546.9, "taker_buy_quote": 1962.68903}, {"ts": 1774255560000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 26237.0, "quote_volume": 2387.60537, "trades": 51, "taker_buy_volume": 13797.3, "taker_buy_quote": 1255.5543}, {"ts": 1774255620000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1722.0, "quote_volume": 156.702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255680000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255740000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 40678.6, "quote_volume": 3703.76658, "trades": 69, "taker_buy_volume": 16810.3, "taker_buy_quote": 1530.54755}, {"ts": 1774255800000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 59698.9, "quote_volume": 5420.73711, "trades": 135, "taker_buy_volume": 17839.5, "taker_buy_quote": 1619.90359}, {"ts": 1774255860000, "open": 0.0908, "high": 0.091, "low": 0.0907, "close": 0.0909, "volume": 67471.3, "quote_volume": 6127.67384, "trades": 232, "taker_buy_volume": 39715.6, "taker_buy_quote": 3607.12208}, {"ts": 1774255920000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 30987.5, "quote_volume": 2817.46848, "trades": 166, "taker_buy_volume": 15183.6, "taker_buy_quote": 1380.90976}, {"ts": 1774255980000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 7898.7, "quote_volume": 718.04513, "trades": 23, "taker_buy_volume": 1587.2, "taker_buy_quote": 144.38246}, {"ts": 1774256040000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 112295.9, "quote_volume": 10199.86914, "trades": 99, "taker_buy_volume": 81083.5, "taker_buy_quote": 7365.31639}, {"ts": 1774256100000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0906, "volume": 265691.2, "quote_volume": 24087.51049, "trades": 121, "taker_buy_volume": 181562.7, "taker_buy_quote": 16459.925}, {"ts": 1774256160000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 40307.7, "quote_volume": 3646.82729, "trades": 111, "taker_buy_volume": 30375.0, "taker_buy_quote": 2748.10534}, {"ts": 1774256220000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 21218.6, "quote_volume": 1922.40516, "trades": 26, "taker_buy_volume": 10912.0, "taker_buy_quote": 988.6272}, {"ts": 1774256280000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 651.2, "quote_volume": 59.06384, "trades": 4, "taker_buy_volume": 651.2, "taker_buy_quote": 59.06384}, {"ts": 1774256340000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 28057.5, "quote_volume": 2541.3401, "trades": 140, "taker_buy_volume": 8866.8, "taker_buy_quote": 803.33208}, {"ts": 1774256400000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 139018.8, "quote_volume": 12568.91979, "trades": 190, "taker_buy_volume": 80936.4, "taker_buy_quote": 7317.34386}, {"ts": 1774256460000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 49477.4, "quote_volume": 4472.69106, "trades": 230, "taker_buy_volume": 11381.9, "taker_buy_quote": 1028.92376}, {"ts": 1774256520000, "open": 0.0904, "high": 0.0905, "low": 0.0902, "close": 0.0903, "volume": 220586.3, "quote_volume": 19928.89188, "trades": 158, "taker_buy_volume": 32874.2, "taker_buy_quote": 2970.18095}, {"ts": 1774256580000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 112254.3, "quote_volume": 10138.03778, "trades": 189, "taker_buy_volume": 66389.5, "taker_buy_quote": 5995.7158}, {"ts": 1774256640000, "open": 0.0904, "high": 0.0905, "low": 0.0902, "close": 0.0902, "volume": 7884.1, "quote_volume": 712.78998, "trades": 31, "taker_buy_volume": 4509.7, "taker_buy_quote": 407.98288}, {"ts": 1774256700000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 59325.2, "quote_volume": 5353.69142, "trades": 162, "taker_buy_volume": 36988.1, "taker_buy_quote": 3339.03468}, {"ts": 1774256760000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 59003.5, "quote_volume": 5315.45276, "trades": 70, "taker_buy_volume": 5131.1, "taker_buy_quote": 462.31211}, {"ts": 1774256820000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 51820.2, "quote_volume": 4676.20561, "trades": 51, "taker_buy_volume": 34565.7, "taker_buy_quote": 3118.90514}, {"ts": 1774256880000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 17609.4, "quote_volume": 1590.11194, "trades": 42, "taker_buy_volume": 2615.1, "taker_buy_quote": 236.14353}, {"ts": 1774256940000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 38093.6, "quote_volume": 3439.33548, "trades": 42, "taker_buy_volume": 15815.1, "taker_buy_quote": 1428.10353}, {"ts": 1774257000000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 67002.0, "quote_volume": 6048.21264, "trades": 67, "taker_buy_volume": 19656.5, "taker_buy_quote": 1774.2093}, {"ts": 1774257060000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 6999.9, "quote_volume": 632.3879, "trades": 45, "taker_buy_volume": 6999.9, "taker_buy_quote": 632.3879}, {"ts": 1774257120000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 27308.9, "quote_volume": 2470.90353, "trades": 67, "taker_buy_volume": 10414.2, "taker_buy_quote": 942.4851}, {"ts": 1774257180000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 41625.0, "quote_volume": 3767.0625, "trades": 80, "taker_buy_volume": 36060.8, "taker_buy_quote": 3263.5024}, {"ts": 1774257240000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 57303.6, "quote_volume": 5190.15922, "trades": 50, "taker_buy_volume": 29165.6, "taker_buy_quote": 2643.03066}, {"ts": 1774257300000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 35054.2, "quote_volume": 3177.94652, "trades": 58, "taker_buy_volume": 12415.8, "taker_buy_quote": 1126.78748}, {"ts": 1774257360000, "open": 0.0907, "high": 0.091, "low": 0.0906, "close": 0.0909, "volume": 163547.4, "quote_volume": 14856.60053, "trades": 196, "taker_buy_volume": 117359.1, "taker_buy_quote": 10663.9351}, {"ts": 1774257420000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 44488.9, "quote_volume": 4040.1536, "trades": 72, "taker_buy_volume": 16673.4, "taker_buy_quote": 1515.0168}, {"ts": 1774257480000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 78926.0, "quote_volume": 7165.49505, "trades": 85, "taker_buy_volume": 59708.8, "taker_buy_quote": 5421.23233}, {"ts": 1774257540000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 34989.5, "quote_volume": 3177.0466, "trades": 38, "taker_buy_volume": 22941.4, "taker_buy_quote": 2083.07912}, {"ts": 1774257600000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 89925.8, "quote_volume": 8164.35966, "trades": 78, "taker_buy_volume": 79976.8, "taker_buy_quote": 7261.38437}, {"ts": 1774257660000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 46979.7, "quote_volume": 4268.34647, "trades": 76, "taker_buy_volume": 37255.8, "taker_buy_quote": 3384.15391}, {"ts": 1774257720000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 22570.7, "quote_volume": 2053.92123, "trades": 42, "taker_buy_volume": 5733.3, "taker_buy_quote": 521.7303}, {"ts": 1774257780000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 48807.5, "quote_volume": 4438.4082, "trades": 84, "taker_buy_volume": 37447.3, "taker_buy_quote": 3405.76602}, {"ts": 1774257840000, "open": 0.0909, "high": 0.091, "low": 0.0906, "close": 0.0907, "volume": 113300.4, "quote_volume": 10294.85676, "trades": 141, "taker_buy_volume": 75489.4, "taker_buy_quote": 6862.64334}, {"ts": 1774257900000, "open": 0.0907, "high": 0.0908, "low": 0.0905, "close": 0.0907, "volume": 82850.6, "quote_volume": 7512.00425, "trades": 130, "taker_buy_volume": 19013.6, "taker_buy_quote": 1724.07154}, {"ts": 1774257960000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 79586.8, "quote_volume": 7214.9566, "trades": 61, "taker_buy_volume": 43925.2, "taker_buy_quote": 3984.01564}, {"ts": 1774258020000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 38745.4, "quote_volume": 3514.24279, "trades": 78, "taker_buy_volume": 26104.1, "taker_buy_quote": 2368.17197}, {"ts": 1774258080000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 12471.5, "quote_volume": 1133.51231, "trades": 9, "taker_buy_volume": 11001.1, "taker_buy_quote": 999.99999}, {"ts": 1774258140000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 8212.8, "quote_volume": 746.58823, "trades": 72, "taker_buy_volume": 8212.8, "taker_buy_quote": 746.58823}, {"ts": 1774258200000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 72316.5, "quote_volume": 6573.51925, "trades": 45, "taker_buy_volume": 41398.4, "taker_buy_quote": 3763.11456}, {"ts": 1774258260000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 11343.1, "quote_volume": 1031.08779, "trades": 27, "taker_buy_volume": 7222.9, "taker_buy_quote": 656.56161}, {"ts": 1774258320000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 18895.6, "quote_volume": 1716.79124, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258380000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 95474.1, "quote_volume": 8657.21241, "trades": 101, "taker_buy_volume": 19857.9, "taker_buy_quote": 1800.58342}, {"ts": 1774258440000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 207279.1, "quote_volume": 18759.84422, "trades": 246, "taker_buy_volume": 92710.0, "taker_buy_quote": 8394.26632}, {"ts": 1774258500000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 73298.4, "quote_volume": 6618.275, "trades": 62, "taker_buy_volume": 18841.0, "taker_buy_quote": 1701.3423}, {"ts": 1774258560000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 32859.5, "quote_volume": 2965.9763, "trades": 33, "taker_buy_volume": 9066.5, "taker_buy_quote": 818.70495}, {"ts": 1774258620000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 25633.5, "quote_volume": 2314.79492, "trades": 51, "taker_buy_volume": 9043.4, "taker_buy_quote": 816.74189}, {"ts": 1774258680000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 117567.7, "quote_volume": 10616.12987, "trades": 173, "taker_buy_volume": 90201.8, "taker_buy_quote": 8145.22254}, {"ts": 1774258740000, "open": 0.0904, "high": 0.091, "low": 0.0904, "close": 0.0909, "volume": 96286.7, "quote_volume": 8748.6389, "trades": 180, "taker_buy_volume": 77859.4, "taker_buy_quote": 7074.11393}, {"ts": 1774258800000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 21565.7, "quote_volume": 1959.89159, "trades": 45, "taker_buy_volume": 17260.3, "taker_buy_quote": 1568.96127}, {"ts": 1774258860000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 57142.6, "quote_volume": 5195.04735, "trades": 53, "taker_buy_volume": 46916.5, "taker_buy_quote": 4265.31721}, {"ts": 1774258920000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 41418.3, "quote_volume": 3769.51094, "trades": 97, "taker_buy_volume": 24507.5, "taker_buy_quote": 2230.6586}, {"ts": 1774258980000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 2113.6, "quote_volume": 192.14583, "trades": 7, "taker_buy_volume": 195.9, "taker_buy_quote": 17.8269}, {"ts": 1774259040000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 66431.8, "quote_volume": 6038.05062, "trades": 231, "taker_buy_volume": 12338.5, "taker_buy_quote": 1121.56965}, {"ts": 1774259100000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 55124.5, "quote_volume": 5015.52102, "trades": 124, "taker_buy_volume": 29135.5, "taker_buy_quote": 2651.28002}, {"ts": 1774259160000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 31130.1, "quote_volume": 2831.50563, "trades": 72, "taker_buy_volume": 25397.5, "taker_buy_quote": 2310.35563}, {"ts": 1774259220000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 43842.7, "quote_volume": 3992.88892, "trades": 80, "taker_buy_volume": 9915.2, "taker_buy_quote": 903.13115}, {"ts": 1774259280000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 8345.0, "quote_volume": 759.395, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259340000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 55335.5, "quote_volume": 5033.48367, "trades": 193, "taker_buy_volume": 19611.0, "taker_buy_quote": 1784.08522}, {"ts": 1774259400000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 25146.6, "quote_volume": 2288.3406, "trades": 61, "taker_buy_volume": 5694.1, "taker_buy_quote": 518.16947}, {"ts": 1774259460000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 45018.2, "quote_volume": 4096.6562, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259520000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 12819.4, "quote_volume": 1165.28346, "trades": 82, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259580000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 135531.7, "quote_volume": 12308.41427, "trades": 268, "taker_buy_volume": 45131.9, "taker_buy_quote": 4098.7239}, {"ts": 1774259640000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 13799.8, "quote_volume": 1255.75017, "trades": 30, "taker_buy_volume": 2095.6, "taker_buy_quote": 190.7075}, {"ts": 1774259700000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 46970.0, "quote_volume": 4279.16064, "trades": 57, "taker_buy_volume": 10898.1, "taker_buy_quote": 993.01055}, {"ts": 1774259760000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 916.8, "quote_volume": 83.57545, "trades": 5, "taker_buy_volume": 549.7, "taker_buy_quote": 50.13264}, {"ts": 1774259820000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 287181.9, "quote_volume": 26235.34704, "trades": 273, "taker_buy_volume": 223434.2, "taker_buy_quote": 20417.3176}, {"ts": 1774259880000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 28028.9, "quote_volume": 2556.95766, "trades": 78, "taker_buy_volume": 9080.5, "taker_buy_quote": 828.86358}, {"ts": 1774259940000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 62625.3, "quote_volume": 5711.42676, "trades": 52, "taker_buy_volume": 23069.3, "taker_buy_quote": 2104.10545}, {"ts": 1774260000000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 28522.6, "quote_volume": 2604.10243, "trades": 60, "taker_buy_volume": 12813.3, "taker_buy_quote": 1169.85429}, {"ts": 1774260060000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 10926.0, "quote_volume": 997.55096, "trades": 24, "taker_buy_volume": 9123.4, "taker_buy_quote": 832.97358}, {"ts": 1774260120000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 18801.7, "quote_volume": 1720.20594, "trades": 44, "taker_buy_volume": 18801.7, "taker_buy_quote": 1720.20594}, {"ts": 1774260180000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 58179.6, "quote_volume": 5329.05933, "trades": 36, "taker_buy_volume": 14408.0, "taker_buy_quote": 1320.6728}, {"ts": 1774260240000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 12986.6, "quote_volume": 1191.21562, "trades": 64, "taker_buy_volume": 8743.1, "taker_buy_quote": 802.08667}, {"ts": 1774260300000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 54048.0, "quote_volume": 4960.65056, "trades": 50, "taker_buy_volume": 20829.8, "taker_buy_quote": 1912.14899}, {"ts": 1774260360000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 10971.9, "quote_volume": 1007.21072, "trades": 32, "taker_buy_volume": 6564.1, "taker_buy_quote": 602.58438}, {"ts": 1774260420000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 28518.6, "quote_volume": 2615.85391, "trades": 31, "taker_buy_volume": 16715.7, "taker_buy_quote": 1533.4741}, {"ts": 1774260480000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 11517.6, "quote_volume": 1056.16392, "trades": 12, "taker_buy_volume": 3217.5, "taker_buy_quote": 295.04475}, {"ts": 1774260540000, "open": 0.0918, "high": 0.0922, "low": 0.0918, "close": 0.092, "volume": 79917.4, "quote_volume": 7350.16294, "trades": 84, "taker_buy_volume": 44790.0, "taker_buy_quote": 4118.88476}, {"ts": 1774260600000, "open": 0.092, "high": 0.092, "low": 0.0917, "close": 0.0918, "volume": 45492.9, "quote_volume": 4178.62307, "trades": 81, "taker_buy_volume": 2807.2, "taker_buy_quote": 257.94978}, {"ts": 1774260660000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 21703.1, "quote_volume": 1991.93153, "trades": 48, "taker_buy_volume": 15601.2, "taker_buy_quote": 1432.20118}, {"ts": 1774260720000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 35913.6, "quote_volume": 3289.68576, "trades": 23, "taker_buy_volume": 6760.8, "taker_buy_quote": 619.28928}, {"ts": 1774260780000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 31890.5, "quote_volume": 2921.62586, "trades": 46, "taker_buy_volume": 18414.5, "taker_buy_quote": 1687.22426}, {"ts": 1774260840000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 11578.7, "quote_volume": 1059.41855, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260900000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 28403.0, "quote_volume": 2596.0342, "trades": 28, "taker_buy_volume": 1114.8, "taker_buy_quote": 101.89272}, {"ts": 1774260960000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 19797.8, "quote_volume": 1811.4987, "trades": 17, "taker_buy_volume": 19797.8, "taker_buy_quote": 1811.4987}, {"ts": 1774261020000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 35812.2, "quote_volume": 3280.44713, "trades": 27, "taker_buy_volume": 25111.5, "taker_buy_quote": 2300.26301}, {"ts": 1774261080000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 35336.5, "quote_volume": 3236.8234, "trades": 42, "taker_buy_volume": 17369.3, "taker_buy_quote": 1591.02788}, {"ts": 1774261140000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 27136.2, "quote_volume": 2484.14763, "trades": 45, "taker_buy_volume": 10201.3, "taker_buy_quote": 934.19775}, {"ts": 1774261200000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 37560.9, "quote_volume": 3434.14022, "trades": 116, "taker_buy_volume": 12696.5, "taker_buy_quote": 1161.53406}, {"ts": 1774261260000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 9151.3, "quote_volume": 835.59087, "trades": 27, "taker_buy_volume": 7684.8, "taker_buy_quote": 701.65266}, {"ts": 1774261320000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 33519.7, "quote_volume": 3059.15016, "trades": 131, "taker_buy_volume": 15977.6, "taker_buy_quote": 1458.73376}, {"ts": 1774261380000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 1641.8, "quote_volume": 149.98753, "trades": 11, "taker_buy_volume": 911.9, "taker_buy_quote": 83.34766}, {"ts": 1774261440000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 29580.7, "quote_volume": 2703.73919, "trades": 46, "taker_buy_volume": 18642.8, "taker_buy_quote": 1704.06928}, {"ts": 1774261500000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 13700.2, "quote_volume": 1251.99602, "trades": 57, "taker_buy_volume": 1566.5, "taker_buy_quote": 143.21326}, {"ts": 1774261560000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 11890.5, "quote_volume": 1085.63652, "trades": 122, "taker_buy_volume": 1936.9, "taker_buy_quote": 176.88998}, {"ts": 1774261620000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 11390.7, "quote_volume": 1039.98862, "trades": 134, "taker_buy_volume": 1949.6, "taker_buy_quote": 178.08243}, {"ts": 1774261680000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 21741.1, "quote_volume": 1982.88587, "trades": 42, "taker_buy_volume": 7566.2, "taker_buy_quote": 690.15143}, {"ts": 1774261740000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 19357.9, "quote_volume": 1767.37618, "trades": 28, "taker_buy_volume": 7805.6, "taker_buy_quote": 712.66731}, {"ts": 1774261800000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 31174.8, "quote_volume": 2844.51355, "trades": 42, "taker_buy_volume": 121.3, "taker_buy_quote": 11.08682}, {"ts": 1774261860000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 4809.0, "quote_volume": 438.63955, "trades": 15, "taker_buy_volume": 587.5, "taker_buy_quote": 53.63875}, {"ts": 1774261920000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 2565.1, "quote_volume": 234.06845, "trades": 20, "taker_buy_volume": 1313.3, "taker_buy_quote": 119.90429}, {"ts": 1774261980000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 39867.6, "quote_volume": 3639.79909, "trades": 135, "taker_buy_volume": 32112.1, "taker_buy_quote": 2931.83473}, {"ts": 1774262040000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 15342.0, "quote_volume": 1399.21786, "trades": 30, "taker_buy_volume": 11171.4, "taker_buy_quote": 1018.89174}, {"ts": 1774262100000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 7696.9, "quote_volume": 702.21775, "trades": 23, "taker_buy_volume": 6052.9, "taker_buy_quote": 552.28495}, {"ts": 1774262160000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 37464.1, "quote_volume": 3419.52665, "trades": 100, "taker_buy_volume": 9496.0, "taker_buy_quote": 866.32124}, {"ts": 1774262220000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 28666.1, "quote_volume": 2614.33141, "trades": 66, "taker_buy_volume": 9543.5, "taker_buy_quote": 870.42017}, {"ts": 1774262280000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 8680.5, "quote_volume": 791.92742, "trades": 26, "taker_buy_volume": 3893.2, "taker_buy_quote": 355.39086}, {"ts": 1774262340000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 43998.2, "quote_volume": 4011.6417, "trades": 67, "taker_buy_volume": 13508.1, "taker_buy_quote": 1231.18906}, {"ts": 1774262400000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 14370.2, "quote_volume": 1310.06372, "trades": 25, "taker_buy_volume": 11964.7, "taker_buy_quote": 1090.92267}, {"ts": 1774262460000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 15593.0, "quote_volume": 1422.0816, "trades": 18, "taker_buy_volume": 7929.5, "taker_buy_quote": 723.1704}, {"ts": 1774262520000, "open": 0.0913, "high": 0.0916, "low": 0.0913, "close": 0.0916, "volume": 153241.7, "quote_volume": 14023.68218, "trades": 108, "taker_buy_volume": 104776.5, "taker_buy_quote": 9591.22052}, {"ts": 1774262580000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262640000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 35126.8, "quote_volume": 3217.60268, "trades": 24, "taker_buy_volume": 22244.6, "taker_buy_quote": 2037.60536}, {"ts": 1774262700000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 9272.0, "quote_volume": 849.40802, "trades": 17, "taker_buy_volume": 928.2, "taker_buy_quote": 85.11594}, {"ts": 1774262760000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 16739.1, "quote_volume": 1531.62765, "trades": 15, "taker_buy_volume": 11970.1, "taker_buy_quote": 1095.26415}, {"ts": 1774262820000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 9619.4, "quote_volume": 880.1751, "trades": 22, "taker_buy_volume": 1708.1, "taker_buy_quote": 156.29115}, {"ts": 1774262880000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 24241.6, "quote_volume": 2215.71858, "trades": 53, "taker_buy_volume": 14982.6, "taker_buy_quote": 1369.44598}, {"ts": 1774262940000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 19307.3, "quote_volume": 1764.68722, "trades": 145, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263000000, "open": 0.0914, "high": 0.0918, "low": 0.0914, "close": 0.0917, "volume": 167133.3, "quote_volume": 15324.56653, "trades": 163, "taker_buy_volume": 86310.1, "taker_buy_quote": 7913.10125}, {"ts": 1774263060000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 62533.2, "quote_volume": 5735.81892, "trades": 97, "taker_buy_volume": 51569.3, "taker_buy_quote": 4730.46642}, {"ts": 1774263120000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 21130.7, "quote_volume": 1937.37439, "trades": 43, "taker_buy_volume": 465.4, "taker_buy_quote": 42.67718}, {"ts": 1774263180000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 30472.6, "quote_volume": 2791.64546, "trades": 43, "taker_buy_volume": 14035.6, "taker_buy_quote": 1286.01626}, {"ts": 1774263240000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 3070.6, "quote_volume": 281.56662, "trades": 28, "taker_buy_volume": 2996.6, "taker_buy_quote": 274.78822}, {"ts": 1774263300000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 37323.8, "quote_volume": 3422.59246, "trades": 103, "taker_buy_volume": 3781.7, "taker_buy_quote": 346.78189}, {"ts": 1774263360000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 36263.0, "quote_volume": 3327.66921, "trades": 147, "taker_buy_volume": 14573.4, "taker_buy_quote": 1336.58113}, {"ts": 1774263420000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 44857.2, "quote_volume": 4113.42221, "trades": 64, "taker_buy_volume": 12029.7, "taker_buy_quote": 1103.14046}, {"ts": 1774263480000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 38054.9, "quote_volume": 3485.82884, "trades": 22, "taker_buy_volume": 20216.2, "taker_buy_quote": 1851.80392}, {"ts": 1774263540000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1391.6, "quote_volume": 127.47056, "trades": 11, "taker_buy_volume": 545.8, "taker_buy_quote": 49.99528}, {"ts": 1774263600000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 34523.6, "quote_volume": 3166.88621, "trades": 101, "taker_buy_volume": 15084.7, "taker_buy_quote": 1383.73392}, {"ts": 1774263660000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 38720.8, "quote_volume": 3558.01919, "trades": 57, "taker_buy_volume": 21224.2, "taker_buy_quote": 1950.52498}, {"ts": 1774263720000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 9371.9, "quote_volume": 859.81531, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263780000, "open": 0.0917, "high": 0.0917, "low": 0.0913, "close": 0.0913, "volume": 101653.7, "quote_volume": 9295.27907, "trades": 194, "taker_buy_volume": 31809.7, "taker_buy_quote": 2909.21308}, {"ts": 1774263840000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 79327.2, "quote_volume": 7242.52538, "trades": 76, "taker_buy_volume": 47002.8, "taker_buy_quote": 4291.37276}, {"ts": 1774263900000, "open": 0.0914, "high": 0.0942, "low": 0.0913, "close": 0.0942, "volume": 2518656.9, "quote_volume": 233065.50738, "trades": 1116, "taker_buy_volume": 2031330.1, "taker_buy_quote": 187765.9413}, {"ts": 1774263960000, "open": 0.0942, "high": 0.0962, "low": 0.0941, "close": 0.0954, "volume": 3172096.3, "quote_volume": 301956.21758, "trades": 2314, "taker_buy_volume": 1772483.6, "taker_buy_quote": 168660.31082}, {"ts": 1774264020000, "open": 0.0954, "high": 0.0963, "low": 0.0948, "close": 0.095, "volume": 2582209.0, "quote_volume": 246289.01938, "trades": 1501, "taker_buy_volume": 653618.6, "taker_buy_quote": 62481.38895}, {"ts": 1774264080000, "open": 0.0951, "high": 0.0956, "low": 0.0945, "close": 0.0954, "volume": 991958.9, "quote_volume": 94339.03025, "trades": 1244, "taker_buy_volume": 498140.7, "taker_buy_quote": 47388.11665}, {"ts": 1774264140000, "open": 0.0954, "high": 0.0963, "low": 0.0954, "close": 0.0962, "volume": 461851.1, "quote_volume": 44285.77149, "trades": 809, "taker_buy_volume": 285524.3, "taker_buy_quote": 27371.33174}, {"ts": 1774264200000, "open": 0.0963, "high": 0.0966, "low": 0.096, "close": 0.0963, "volume": 626909.1, "quote_volume": 60369.99211, "trades": 985, "taker_buy_volume": 350594.9, "taker_buy_quote": 33767.55339}, {"ts": 1774264260000, "open": 0.0964, "high": 0.0973, "low": 0.0964, "close": 0.0965, "volume": 1944298.6, "quote_volume": 188574.74767, "trades": 1068, "taker_buy_volume": 1548108.6, "taker_buy_quote": 150152.99006}, {"ts": 1774264320000, "open": 0.0965, "high": 0.0977, "low": 0.0965, "close": 0.0975, "volume": 865499.2, "quote_volume": 84098.43775, "trades": 978, "taker_buy_volume": 447303.1, "taker_buy_quote": 43452.37657}, {"ts": 1774264380000, "open": 0.0975, "high": 0.0979, "low": 0.0971, "close": 0.0971, "volume": 347585.3, "quote_volume": 33872.63274, "trades": 697, "taker_buy_volume": 206010.2, "taker_buy_quote": 20066.50133}, {"ts": 1774264440000, "open": 0.0972, "high": 0.0973, "low": 0.0962, "close": 0.0962, "volume": 1585117.8, "quote_volume": 153064.47227, "trades": 706, "taker_buy_volume": 223639.1, "taker_buy_quote": 21627.13184}, {"ts": 1774264500000, "open": 0.0963, "high": 0.0971, "low": 0.0963, "close": 0.0969, "volume": 601634.1, "quote_volume": 58262.5627, "trades": 911, "taker_buy_volume": 312470.4, "taker_buy_quote": 30262.98197}, {"ts": 1774264560000, "open": 0.0968, "high": 0.0972, "low": 0.0966, "close": 0.0968, "volume": 521594.0, "quote_volume": 50583.75648, "trades": 765, "taker_buy_volume": 299379.4, "taker_buy_quote": 29041.78096}, {"ts": 1774264620000, "open": 0.0969, "high": 0.097, "low": 0.096, "close": 0.0961, "volume": 392109.5, "quote_volume": 37888.26554, "trades": 491, "taker_buy_volume": 169325.4, "taker_buy_quote": 16359.96069}, {"ts": 1774264680000, "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.0957, "volume": 313836.2, "quote_volume": 30061.77562, "trades": 455, "taker_buy_volume": 83234.8, "taker_buy_quote": 7977.03237}, {"ts": 1774264740000, "open": 0.0958, "high": 0.0959, "low": 0.0954, "close": 0.0957, "volume": 337001.0, "quote_volume": 32233.77245, "trades": 633, "taker_buy_volume": 112547.0, "taker_buy_quote": 10764.24949}, {"ts": 1774264800000, "open": 0.0957, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 179471.5, "quote_volume": 17195.32982, "trades": 347, "taker_buy_volume": 104459.0, "taker_buy_quote": 10007.99037}, {"ts": 1774264860000, "open": 0.0958, "high": 0.0961, "low": 0.0956, "close": 0.096, "volume": 146386.5, "quote_volume": 14045.55891, "trades": 312, "taker_buy_volume": 101763.6, "taker_buy_quote": 9768.62487}, {"ts": 1774264920000, "open": 0.0959, "high": 0.0959, "low": 0.0953, "close": 0.0956, "volume": 225262.6, "quote_volume": 21556.77185, "trades": 291, "taker_buy_volume": 28478.1, "taker_buy_quote": 2720.962}, {"ts": 1774264980000, "open": 0.0956, "high": 0.0956, "low": 0.0951, "close": 0.0953, "volume": 350907.5, "quote_volume": 33435.55085, "trades": 459, "taker_buy_volume": 149977.4, "taker_buy_quote": 14293.67454}, {"ts": 1774265040000, "open": 0.0953, "high": 0.0954, "low": 0.0949, "close": 0.0952, "volume": 121988.2, "quote_volume": 11606.42814, "trades": 356, "taker_buy_volume": 63907.6, "taker_buy_quote": 6082.77601}, {"ts": 1774265100000, "open": 0.0952, "high": 0.0957, "low": 0.0952, "close": 0.0956, "volume": 419487.5, "quote_volume": 40077.13045, "trades": 540, "taker_buy_volume": 303449.3, "taker_buy_quote": 28994.70143}, {"ts": 1774265160000, "open": 0.0956, "high": 0.0959, "low": 0.0955, "close": 0.0958, "volume": 132982.4, "quote_volume": 12732.81313, "trades": 340, "taker_buy_volume": 75058.1, "taker_buy_quote": 7186.65541}, {"ts": 1774265220000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 126489.3, "quote_volume": 12100.00555, "trades": 316, "taker_buy_volume": 69148.8, "taker_buy_quote": 6614.89504}, {"ts": 1774265280000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 306055.0, "quote_volume": 29226.25867, "trades": 228, "taker_buy_volume": 122683.6, "taker_buy_quote": 11715.31368}, {"ts": 1774265340000, "open": 0.0955, "high": 0.0958, "low": 0.0954, "close": 0.0958, "volume": 107980.8, "quote_volume": 10318.21728, "trades": 183, "taker_buy_volume": 50269.0, "taker_buy_quote": 4809.068}, {"ts": 1774265400000, "open": 0.0958, "high": 0.0964, "low": 0.0958, "close": 0.0963, "volume": 430986.4, "quote_volume": 41446.94851, "trades": 417, "taker_buy_volume": 378947.7, "taker_buy_quote": 36445.21279}, {"ts": 1774265460000, "open": 0.0963, "high": 0.0965, "low": 0.0962, "close": 0.0964, "volume": 142390.8, "quote_volume": 13720.19989, "trades": 461, "taker_buy_volume": 107108.9, "taker_buy_quote": 10319.96298}, {"ts": 1774265520000, "open": 0.0963, "high": 0.0964, "low": 0.096, "close": 0.0963, "volume": 280644.5, "quote_volume": 27009.80788, "trades": 187, "taker_buy_volume": 23369.7, "taker_buy_quote": 2249.59319}, {"ts": 1774265580000, "open": 0.0963, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 361259.9, "quote_volume": 34794.635, "trades": 225, "taker_buy_volume": 232946.1, "taker_buy_quote": 22428.6751}, {"ts": 1774265640000, "open": 0.0962, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 676907.0, "quote_volume": 65259.88395, "trades": 292, "taker_buy_volume": 275894.4, "taker_buy_quote": 26618.24918}, {"ts": 1774265700000, "open": 0.0965, "high": 0.0965, "low": 0.0959, "close": 0.0959, "volume": 225572.5, "quote_volume": 21697.73041, "trades": 360, "taker_buy_volume": 166067.6, "taker_buy_quote": 15971.25897}, {"ts": 1774265760000, "open": 0.096, "high": 0.096, "low": 0.0956, "close": 0.0956, "volume": 195636.6, "quote_volume": 18740.39083, "trades": 286, "taker_buy_volume": 40542.3, "taker_buy_quote": 3879.85388}, {"ts": 1774265820000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 150274.6, "quote_volume": 14345.57475, "trades": 281, "taker_buy_volume": 113160.4, "taker_buy_quote": 10802.2406}, {"ts": 1774265880000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 82152.1, "quote_volume": 7806.74725, "trades": 132, "taker_buy_volume": 21764.8, "taker_buy_quote": 2068.48501}, {"ts": 1774265940000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 25217.7, "quote_volume": 2399.78236, "trades": 84, "taker_buy_volume": 9927.5, "taker_buy_quote": 944.729}, {"ts": 1774266000000, "open": 0.095, "high": 0.0955, "low": 0.0949, "close": 0.0955, "volume": 62986.0, "quote_volume": 5999.22974, "trades": 173, "taker_buy_volume": 46320.4, "taker_buy_quote": 4412.02978}, {"ts": 1774266060000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 108483.2, "quote_volume": 10351.3972, "trades": 252, "taker_buy_volume": 57708.9, "taker_buy_quote": 5509.37515}, {"ts": 1774266120000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 74983.4, "quote_volume": 7160.5451, "trades": 75, "taker_buy_volume": 44323.7, "taker_buy_quote": 4232.91335}, {"ts": 1774266180000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 66911.4, "quote_volume": 6385.72334, "trades": 96, "taker_buy_volume": 41089.2, "taker_buy_quote": 3922.28546}, {"ts": 1774266240000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 174608.5, "quote_volume": 16693.83539, "trades": 306, "taker_buy_volume": 99331.8, "taker_buy_quote": 9497.87085}, {"ts": 1774266300000, "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 55256.9, "quote_volume": 5282.10281, "trades": 72, "taker_buy_volume": 7086.4, "taker_buy_quote": 677.82106}, {"ts": 1774266360000, "open": 0.0955, "high": 0.0955, "low": 0.0949, "close": 0.0949, "volume": 137167.0, "quote_volume": 13059.34274, "trades": 269, "taker_buy_volume": 78056.9, "taker_buy_quote": 7435.73858}, {"ts": 1774266420000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 215140.4, "quote_volume": 20368.54235, "trades": 320, "taker_buy_volume": 40957.5, "taker_buy_quote": 3882.78494}, {"ts": 1774266480000, "open": 0.0945, "high": 0.0952, "low": 0.0944, "close": 0.0952, "volume": 397577.3, "quote_volume": 37746.63773, "trades": 360, "taker_buy_volume": 309842.7, "taker_buy_quote": 29411.60087}, {"ts": 1774266540000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 44889.1, "quote_volume": 4271.98044, "trades": 99, "taker_buy_volume": 12880.0, "taker_buy_quote": 1225.56115}, {"ts": 1774266600000, "open": 0.0951, "high": 0.0951, "low": 0.0947, "close": 0.095, "volume": 133158.6, "quote_volume": 12644.80585, "trades": 236, "taker_buy_volume": 104022.0, "taker_buy_quote": 9878.97699}, {"ts": 1774266660000, "open": 0.095, "high": 0.095, "low": 0.0946, "close": 0.0949, "volume": 128782.8, "quote_volume": 12203.09274, "trades": 188, "taker_buy_volume": 73641.2, "taker_buy_quote": 6981.32224}, {"ts": 1774266720000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0948, "volume": 72208.0, "quote_volume": 6850.63404, "trades": 147, "taker_buy_volume": 50260.6, "taker_buy_quote": 4768.67592}, {"ts": 1774266780000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 155482.3, "quote_volume": 14757.46004, "trades": 135, "taker_buy_volume": 107019.3, "taker_buy_quote": 10159.12928}, {"ts": 1774266840000, "open": 0.095, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 194458.4, "quote_volume": 18534.63917, "trades": 234, "taker_buy_volume": 103047.3, "taker_buy_quote": 9821.73315}, {"ts": 1774266900000, "open": 0.0953, "high": 0.0954, "low": 0.0946, "close": 0.0947, "volume": 165916.2, "quote_volume": 15752.26822, "trades": 297, "taker_buy_volume": 87091.6, "taker_buy_quote": 8270.37415}, {"ts": 1774266960000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 237372.3, "quote_volume": 22437.20876, "trades": 223, "taker_buy_volume": 87530.5, "taker_buy_quote": 8271.66133}, {"ts": 1774267020000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 165120.7, "quote_volume": 15588.78795, "trades": 346, "taker_buy_volume": 68612.3, "taker_buy_quote": 6478.91669}, {"ts": 1774267080000, "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 129099.5, "quote_volume": 12179.00449, "trades": 289, "taker_buy_volume": 61918.1, "taker_buy_quote": 5842.33366}, {"ts": 1774267140000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 37994.0, "quote_volume": 3584.16804, "trades": 149, "taker_buy_volume": 25682.8, "taker_buy_quote": 2422.26364}, {"ts": 1774267200000, "open": 0.0944, "high": 0.0948, "low": 0.0944, "close": 0.0946, "volume": 151379.6, "quote_volume": 14316.46759, "trades": 272, "taker_buy_volume": 96764.1, "taker_buy_quote": 9152.03323}, {"ts": 1774267260000, "open": 0.0945, "high": 0.0945, "low": 0.0937, "close": 0.094, "volume": 774691.5, "quote_volume": 72758.92277, "trades": 455, "taker_buy_volume": 472424.6, "taker_buy_quote": 44339.736}, {"ts": 1774267320000, "open": 0.0939, "high": 0.0942, "low": 0.0935, "close": 0.0935, "volume": 325745.3, "quote_volume": 30569.91313, "trades": 475, "taker_buy_volume": 116528.7, "taker_buy_quote": 10937.11757}, {"ts": 1774267380000, "open": 0.0935, "high": 0.0941, "low": 0.0935, "close": 0.0941, "volume": 444556.7, "quote_volume": 41777.70444, "trades": 293, "taker_buy_volume": 167711.4, "taker_buy_quote": 15760.67637}, {"ts": 1774267440000, "open": 0.0941, "high": 0.0945, "low": 0.0941, "close": 0.0943, "volume": 171147.0, "quote_volume": 16114.44737, "trades": 253, "taker_buy_volume": 73469.5, "taker_buy_quote": 6920.80589}, {"ts": 1774267500000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 119120.0, "quote_volume": 11213.63164, "trades": 86, "taker_buy_volume": 2779.0, "taker_buy_quote": 262.00641}, {"ts": 1774267560000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 61850.6, "quote_volume": 5823.50609, "trades": 133, "taker_buy_volume": 24900.9, "taker_buy_quote": 2344.50021}, {"ts": 1774267620000, "open": 0.0943, "high": 0.0943, "low": 0.0937, "close": 0.0938, "volume": 204703.5, "quote_volume": 19217.45455, "trades": 174, "taker_buy_volume": 34719.3, "taker_buy_quote": 3262.30869}, {"ts": 1774267680000, "open": 0.0939, "high": 0.0944, "low": 0.0939, "close": 0.0943, "volume": 122843.1, "quote_volume": 11568.91728, "trades": 243, "taker_buy_volume": 94874.9, "taker_buy_quote": 8933.16725}, {"ts": 1774267740000, "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 170233.1, "quote_volume": 16059.14965, "trades": 200, "taker_buy_volume": 48928.7, "taker_buy_quote": 4619.42689}, {"ts": 1774267800000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 265138.0, "quote_volume": 25032.66989, "trades": 161, "taker_buy_volume": 47709.4, "taker_buy_quote": 4506.95705}, {"ts": 1774267860000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 128868.0, "quote_volume": 12138.49812, "trades": 165, "taker_buy_volume": 49054.1, "taker_buy_quote": 4622.11686}, {"ts": 1774267920000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 80957.9, "quote_volume": 7638.95174, "trades": 228, "taker_buy_volume": 34619.4, "taker_buy_quote": 3266.91044}, {"ts": 1774267980000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 167288.5, "quote_volume": 15772.80916, "trades": 161, "taker_buy_volume": 85801.3, "taker_buy_quote": 8091.13359}, {"ts": 1774268040000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 85154.7, "quote_volume": 8023.82188, "trades": 149, "taker_buy_volume": 46535.0, "taker_buy_quote": 4385.36828}, {"ts": 1774268100000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 206327.2, "quote_volume": 19428.55589, "trades": 326, "taker_buy_volume": 110176.4, "taker_buy_quote": 10373.6045}, {"ts": 1774268160000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 41854.5, "quote_volume": 3947.7718, "trades": 225, "taker_buy_volume": 28097.2, "taker_buy_quote": 2650.02893}, {"ts": 1774268220000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 112718.9, "quote_volume": 10636.05402, "trades": 281, "taker_buy_volume": 41469.5, "taker_buy_quote": 3912.95923}, {"ts": 1774268280000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 29916.3, "quote_volume": 2818.34853, "trades": 67, "taker_buy_volume": 10939.3, "taker_buy_quote": 1030.48206}, {"ts": 1774268340000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 84360.6, "quote_volume": 7962.20768, "trades": 123, "taker_buy_volume": 39541.5, "taker_buy_quote": 3731.42613}, {"ts": 1774268400000, "open": 0.0943, "high": 0.0948, "low": 0.0943, "close": 0.0947, "volume": 62064.5, "quote_volume": 5871.43846, "trades": 319, "taker_buy_volume": 34139.5, "taker_buy_quote": 3230.13127}, {"ts": 1774268460000, "open": 0.0947, "high": 0.0951, "low": 0.0947, "close": 0.095, "volume": 127988.8, "quote_volume": 12154.86008, "trades": 417, "taker_buy_volume": 74718.5, "taker_buy_quote": 7096.04628}, {"ts": 1774268520000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 52346.6, "quote_volume": 4965.9199, "trades": 117, "taker_buy_volume": 19257.0, "taker_buy_quote": 1827.97854}, {"ts": 1774268580000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 36555.0, "quote_volume": 3461.68464, "trades": 61, "taker_buy_volume": 32801.0, "taker_buy_quote": 3106.26224}, {"ts": 1774268640000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 45259.5, "quote_volume": 4285.44388, "trades": 73, "taker_buy_volume": 2867.4, "taker_buy_quote": 271.54278}, {"ts": 1774268700000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 62302.8, "quote_volume": 5888.75934, "trades": 138, "taker_buy_volume": 16987.2, "taker_buy_quote": 1605.53345}, {"ts": 1774268760000, "open": 0.0945, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 125662.8, "quote_volume": 11889.6054, "trades": 170, "taker_buy_volume": 68652.4, "taker_buy_quote": 6495.01219}, {"ts": 1774268820000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 7980.1, "quote_volume": 755.71547, "trades": 77, "taker_buy_volume": 5689.8, "taker_buy_quote": 538.82406}, {"ts": 1774268880000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0949, "volume": 77157.8, "quote_volume": 7309.05238, "trades": 69, "taker_buy_volume": 66977.5, "taker_buy_quote": 6344.24609}, {"ts": 1774268940000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 61608.4, "quote_volume": 5851.75458, "trades": 149, "taker_buy_volume": 27159.1, "taker_buy_quote": 2579.64487}, {"ts": 1774269000000, "open": 0.0949, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 65773.5, "quote_volume": 6239.90524, "trades": 163, "taker_buy_volume": 44337.9, "taker_buy_quote": 4208.52677}, {"ts": 1774269060000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 34867.3, "quote_volume": 3301.27713, "trades": 101, "taker_buy_volume": 13576.0, "taker_buy_quote": 1284.68014}, {"ts": 1774269120000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 52482.1, "quote_volume": 4971.59968, "trades": 223, "taker_buy_volume": 15199.1, "taker_buy_quote": 1439.52842}, {"ts": 1774269180000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 141340.1, "quote_volume": 13414.29098, "trades": 263, "taker_buy_volume": 63075.5, "taker_buy_quote": 5986.41322}, {"ts": 1774269240000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 60040.6, "quote_volume": 5698.6681, "trades": 135, "taker_buy_volume": 32411.4, "taker_buy_quote": 3076.16476}, {"ts": 1774269300000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 137418.0, "quote_volume": 13040.35734, "trades": 404, "taker_buy_volume": 66555.7, "taker_buy_quote": 6314.95015}, {"ts": 1774269360000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 36625.6, "quote_volume": 3479.432, "trades": 108, "taker_buy_volume": 15023.4, "taker_buy_quote": 1427.223}, {"ts": 1774269420000, "open": 0.095, "high": 0.0952, "low": 0.0948, "close": 0.0949, "volume": 95172.7, "quote_volume": 9052.79026, "trades": 254, "taker_buy_volume": 69690.7, "taker_buy_quote": 6628.23307}, {"ts": 1774269480000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 48482.3, "quote_volume": 4605.0734, "trades": 107, "taker_buy_volume": 10073.8, "taker_buy_quote": 957.03855}, {"ts": 1774269540000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 42309.3, "quote_volume": 4021.92202, "trades": 74, "taker_buy_volume": 15771.5, "taker_buy_quote": 1498.46585}, {"ts": 1774269600000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 139164.5, "quote_volume": 13209.43206, "trades": 363, "taker_buy_volume": 71082.4, "taker_buy_quote": 6746.44229}, {"ts": 1774269660000, "open": 0.0949, "high": 0.0954, "low": 0.0948, "close": 0.0949, "volume": 120157.5, "quote_volume": 11430.61871, "trades": 372, "taker_buy_volume": 59571.9, "taker_buy_quote": 5666.06451}, {"ts": 1774269720000, "open": 0.095, "high": 0.0956, "low": 0.095, "close": 0.0956, "volume": 63406.3, "quote_volume": 6047.01289, "trades": 298, "taker_buy_volume": 41545.7, "taker_buy_quote": 3961.8234}, {"ts": 1774269780000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 43789.2, "quote_volume": 4180.89579, "trades": 90, "taker_buy_volume": 27214.0, "taker_buy_quote": 2598.80334}, {"ts": 1774269840000, "open": 0.0955, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 61180.4, "quote_volume": 5844.19459, "trades": 344, "taker_buy_volume": 10144.5, "taker_buy_quote": 968.9983}, {"ts": 1774269900000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 77184.6, "quote_volume": 7371.11692, "trades": 82, "taker_buy_volume": 31239.2, "taker_buy_quote": 2983.36831}, {"ts": 1774269960000, "open": 0.0955, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 18130.5, "quote_volume": 1732.36339, "trades": 138, "taker_buy_volume": 7872.0, "taker_buy_quote": 752.47831}, {"ts": 1774270020000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 72752.8, "quote_volume": 6955.2036, "trades": 304, "taker_buy_volume": 28113.5, "taker_buy_quote": 2687.71042}, {"ts": 1774270080000, "open": 0.0957, "high": 0.0957, "low": 0.0953, "close": 0.0955, "volume": 50120.7, "quote_volume": 4784.53114, "trades": 153, "taker_buy_volume": 17658.3, "taker_buy_quote": 1686.12196}, {"ts": 1774270140000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 21110.0, "quote_volume": 2015.97116, "trades": 101, "taker_buy_volume": 1046.6, "taker_buy_quote": 99.97241}, {"ts": 1774270200000, "open": 0.0955, "high": 0.0955, "low": 0.0951, "close": 0.0952, "volume": 188253.4, "quote_volume": 17946.27182, "trades": 315, "taker_buy_volume": 44431.4, "taker_buy_quote": 4232.37645}, {"ts": 1774270260000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 43246.6, "quote_volume": 4127.26689, "trades": 121, "taker_buy_volume": 31866.4, "taker_buy_quote": 3041.58624}, {"ts": 1774270320000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 56010.2, "quote_volume": 5348.57956, "trades": 337, "taker_buy_volume": 36907.7, "taker_buy_quote": 3524.66134}, {"ts": 1774270380000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 73157.7, "quote_volume": 6980.28223, "trades": 331, "taker_buy_volume": 52916.7, "taker_buy_quote": 5049.31243}, {"ts": 1774270440000, "open": 0.0954, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 54230.0, "quote_volume": 5169.92831, "trades": 290, "taker_buy_volume": 12981.4, "taker_buy_quote": 1237.21232}, {"ts": 1774270500000, "open": 0.0953, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 89250.4, "quote_volume": 8497.66706, "trades": 108, "taker_buy_volume": 56923.3, "taker_buy_quote": 5419.97074}, {"ts": 1774270560000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 74098.5, "quote_volume": 7064.72883, "trades": 132, "taker_buy_volume": 19888.2, "taker_buy_quote": 1896.7772}, {"ts": 1774270620000, "open": 0.0954, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 108530.7, "quote_volume": 10350.94042, "trades": 129, "taker_buy_volume": 77130.5, "taker_buy_quote": 7357.86298}, {"ts": 1774270680000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 47067.4, "quote_volume": 4490.08791, "trades": 103, "taker_buy_volume": 5717.6, "taker_buy_quote": 545.46545}, {"ts": 1774270740000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 64653.4, "quote_volume": 6172.79119, "trades": 184, "taker_buy_volume": 37918.9, "taker_buy_quote": 3621.25495}, {"ts": 1774270800000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 117869.4, "quote_volume": 11269.83366, "trades": 511, "taker_buy_volume": 49406.3, "taker_buy_quote": 4724.20362}, {"ts": 1774270860000, "open": 0.0956, "high": 0.0958, "low": 0.0952, "close": 0.0953, "volume": 73538.3, "quote_volume": 7017.34293, "trades": 182, "taker_buy_volume": 37064.8, "taker_buy_quote": 3537.71547}, {"ts": 1774270920000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 115342.9, "quote_volume": 10963.81891, "trades": 274, "taker_buy_volume": 44152.3, "taker_buy_quote": 4197.99814}, {"ts": 1774270980000, "open": 0.0951, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 22631.4, "quote_volume": 2153.47775, "trades": 70, "taker_buy_volume": 21299.2, "taker_buy_quote": 2026.70821}, {"ts": 1774271040000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 129889.0, "quote_volume": 12375.8108, "trades": 163, "taker_buy_volume": 99628.6, "taker_buy_quote": 9492.84429}, {"ts": 1774271100000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 83471.0, "quote_volume": 7937.37662, "trades": 179, "taker_buy_volume": 32373.5, "taker_buy_quote": 3076.76101}, {"ts": 1774271160000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 66009.6, "quote_volume": 6273.14645, "trades": 59, "taker_buy_volume": 58446.7, "taker_buy_quote": 5554.68778}, {"ts": 1774271220000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 67174.8, "quote_volume": 6381.54488, "trades": 67, "taker_buy_volume": 60931.8, "taker_buy_quote": 5788.52932}, {"ts": 1774271280000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 106466.0, "quote_volume": 10122.31169, "trades": 88, "taker_buy_volume": 69168.8, "taker_buy_quote": 6575.89197}, {"ts": 1774271340000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 38704.3, "quote_volume": 3680.2705, "trades": 28, "taker_buy_volume": 13428.3, "taker_buy_quote": 1276.63927}, {"ts": 1774271400000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 47470.0, "quote_volume": 4514.28589, "trades": 32, "taker_buy_volume": 37664.0, "taker_buy_quote": 3581.8464}, {"ts": 1774271460000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 33095.2, "quote_volume": 3147.35352, "trades": 12, "taker_buy_volume": 33095.2, "taker_buy_quote": 3147.35352}, {"ts": 1774271520000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 54549.1, "quote_volume": 5187.27971, "trades": 43, "taker_buy_volume": 6047.4, "taker_buy_quote": 575.0722}, {"ts": 1774271580000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 11644.6, "quote_volume": 1106.4853, "trades": 19, "taker_buy_volume": 9742.7, "taker_buy_quote": 925.8048}, {"ts": 1774271640000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 31861.7, "quote_volume": 3031.19784, "trades": 106, "taker_buy_volume": 14116.5, "taker_buy_quote": 1343.0145}, {"ts": 1774271700000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 19559.9, "quote_volume": 1859.6366, "trades": 54, "taker_buy_volume": 6973.3, "taker_buy_quote": 662.72402}, {"ts": 1774271760000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4556.4, "quote_volume": 433.31364, "trades": 26, "taker_buy_volume": 3644.4, "taker_buy_quote": 346.58244}, {"ts": 1774271820000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 150412.2, "quote_volume": 14298.08509, "trades": 181, "taker_buy_volume": 69376.6, "taker_buy_quote": 6594.66937}, {"ts": 1774271880000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 14969.5, "quote_volume": 1423.59945, "trades": 57, "taker_buy_volume": 6083.2, "taker_buy_quote": 578.51232}, {"ts": 1774271940000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 7864.1, "quote_volume": 747.0895, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272000000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 22456.2, "quote_volume": 2133.0634, "trades": 41, "taker_buy_volume": 8970.5, "taker_buy_quote": 852.1975}, {"ts": 1774272060000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 30204.0, "quote_volume": 2870.7275, "trades": 88, "taker_buy_volume": 7479.1, "taker_buy_quote": 710.85892}, {"ts": 1774272120000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 768.2, "quote_volume": 72.97234, "trades": 9, "taker_buy_volume": 66.7, "taker_buy_quote": 6.3365}, {"ts": 1774272180000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 23361.2, "quote_volume": 2217.88758, "trades": 56, "taker_buy_volume": 11125.6, "taker_buy_quote": 1056.13023}, {"ts": 1774272240000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 51686.1, "quote_volume": 4901.80519, "trades": 96, "taker_buy_volume": 11478.3, "taker_buy_quote": 1088.63655}, {"ts": 1774272300000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 17883.0, "quote_volume": 1695.56907, "trades": 54, "taker_buy_volume": 7122.7, "taker_buy_quote": 675.32173}, {"ts": 1774272360000, "open": 0.0947, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 35990.1, "quote_volume": 3410.62796, "trades": 71, "taker_buy_volume": 12132.0, "taker_buy_quote": 1149.56801}, {"ts": 1774272420000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 30011.2, "quote_volume": 2847.72461, "trades": 145, "taker_buy_volume": 22113.3, "taker_buy_quote": 2098.23983}, {"ts": 1774272480000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 19628.3, "quote_volume": 1861.24148, "trades": 64, "taker_buy_volume": 14195.3, "taker_buy_quote": 1345.9266}, {"ts": 1774272540000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 21715.1, "quote_volume": 2059.68299, "trades": 57, "taker_buy_volume": 743.6, "taker_buy_quote": 70.56764}, {"ts": 1774272600000, "open": 0.0948, "high": 0.0949, "low": 0.0945, "close": 0.0947, "volume": 210764.0, "quote_volume": 19972.54367, "trades": 465, "taker_buy_volume": 84726.9, "taker_buy_quote": 8027.40696}, {"ts": 1774272660000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 91942.6, "quote_volume": 8715.16247, "trades": 316, "taker_buy_volume": 47429.2, "taker_buy_quote": 4495.82656}, {"ts": 1774272720000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 81536.1, "quote_volume": 7719.72274, "trades": 241, "taker_buy_volume": 27653.7, "taker_buy_quote": 2618.55913}, {"ts": 1774272780000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 57022.7, "quote_volume": 5398.36154, "trades": 83, "taker_buy_volume": 17330.9, "taker_buy_quote": 1641.13891}, {"ts": 1774272840000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 55335.5, "quote_volume": 5240.33869, "trades": 103, "taker_buy_volume": 33481.3, "taker_buy_quote": 3170.95431}, {"ts": 1774272900000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 77159.7, "quote_volume": 7312.62882, "trades": 243, "taker_buy_volume": 59224.5, "taker_buy_quote": 5612.90085}, {"ts": 1774272960000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 195857.6, "quote_volume": 18556.28867, "trades": 276, "taker_buy_volume": 57541.5, "taker_buy_quote": 5455.97773}, {"ts": 1774273020000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 87972.8, "quote_volume": 8356.68358, "trades": 395, "taker_buy_volume": 46367.5, "taker_buy_quote": 4403.87787}, {"ts": 1774273080000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 37431.9, "quote_volume": 3556.97217, "trades": 310, "taker_buy_volume": 29865.3, "taker_buy_quote": 2837.46255}, {"ts": 1774273140000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 155404.2, "quote_volume": 14790.04868, "trades": 741, "taker_buy_volume": 94247.6, "taker_buy_quote": 8970.54676}, {"ts": 1774273200000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 28702.8, "quote_volume": 2732.00628, "trades": 139, "taker_buy_volume": 20275.7, "taker_buy_quote": 1929.97}, {"ts": 1774273260000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 74922.8, "quote_volume": 7143.48861, "trades": 253, "taker_buy_volume": 28982.7, "taker_buy_quote": 2763.50057}, {"ts": 1774273320000, "open": 0.0951, "high": 0.0956, "low": 0.095, "close": 0.0955, "volume": 97830.1, "quote_volume": 9315.60587, "trades": 269, "taker_buy_volume": 60315.3, "taker_buy_quote": 5744.56341}, {"ts": 1774273380000, "open": 0.0955, "high": 0.0958, "low": 0.0953, "close": 0.0958, "volume": 98017.6, "quote_volume": 9367.20278, "trades": 182, "taker_buy_volume": 64833.4, "taker_buy_quote": 6197.03658}, {"ts": 1774273440000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 203912.8, "quote_volume": 19515.4412, "trades": 336, "taker_buy_volume": 110917.3, "taker_buy_quote": 10618.96104}, {"ts": 1774273500000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 115633.6, "quote_volume": 11045.95828, "trades": 394, "taker_buy_volume": 42468.5, "taker_buy_quote": 4058.12604}, {"ts": 1774273560000, "open": 0.0956, "high": 0.0958, "low": 0.0954, "close": 0.0955, "volume": 127527.0, "quote_volume": 12204.17101, "trades": 148, "taker_buy_volume": 74784.7, "taker_buy_quote": 7157.49754}, {"ts": 1774273620000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 56088.2, "quote_volume": 5358.08897, "trades": 183, "taker_buy_volume": 25210.8, "taker_buy_quote": 2408.18387}, {"ts": 1774273680000, "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 131568.2, "quote_volume": 12574.41959, "trades": 263, "taker_buy_volume": 63585.2, "taker_buy_quote": 6077.64604}, {"ts": 1774273740000, "open": 0.0955, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 104002.2, "quote_volume": 9941.02532, "trades": 188, "taker_buy_volume": 49559.3, "taker_buy_quote": 4733.89357}, {"ts": 1774273800000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 70278.8, "quote_volume": 6733.31813, "trades": 139, "taker_buy_volume": 49186.9, "taker_buy_quote": 4712.92043}, {"ts": 1774273860000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 138561.9, "quote_volume": 13304.11911, "trades": 242, "taker_buy_volume": 74264.2, "taker_buy_quote": 7130.26501}, {"ts": 1774273920000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 559088.9, "quote_volume": 53726.78172, "trades": 200, "taker_buy_volume": 36783.9, "taker_buy_quote": 3534.40945}, {"ts": 1774273980000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 52285.8, "quote_volume": 5012.66733, "trades": 141, "taker_buy_volume": 15219.1, "taker_buy_quote": 1458.72566}, {"ts": 1774274040000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 8062.1, "quote_volume": 772.57541, "trades": 77, "taker_buy_volume": 4425.0, "taker_buy_quote": 424.06745}, {"ts": 1774274100000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 114015.4, "quote_volume": 10908.80571, "trades": 375, "taker_buy_volume": 17778.2, "taker_buy_quote": 1700.86925}, {"ts": 1774274160000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 62973.5, "quote_volume": 6025.50066, "trades": 68, "taker_buy_volume": 41316.0, "taker_buy_quote": 3953.28698}, {"ts": 1774274220000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 22791.0, "quote_volume": 2180.88574, "trades": 171, "taker_buy_volume": 2091.6, "taker_buy_quote": 200.12913}, {"ts": 1774274280000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 14113.1, "quote_volume": 1352.03498, "trades": 37, "taker_buy_volume": 10087.1, "taker_buy_quote": 966.34418}, {"ts": 1774274340000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 95960.6, "quote_volume": 9204.19418, "trades": 284, "taker_buy_volume": 32675.2, "taker_buy_quote": 3133.92633}, {"ts": 1774274400000, "open": 0.096, "high": 0.0964, "low": 0.096, "close": 0.096, "volume": 153754.2, "quote_volume": 14786.58047, "trades": 197, "taker_buy_volume": 99350.7, "taker_buy_quote": 9555.67756}, {"ts": 1774274460000, "open": 0.0959, "high": 0.0961, "low": 0.0957, "close": 0.096, "volume": 156326.6, "quote_volume": 14980.67254, "trades": 327, "taker_buy_volume": 79012.4, "taker_buy_quote": 7569.37756}, {"ts": 1774274520000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 43531.7, "quote_volume": 4170.44962, "trades": 269, "taker_buy_volume": 27953.5, "taker_buy_quote": 2677.79784}, {"ts": 1774274580000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 37009.3, "quote_volume": 3546.33728, "trades": 149, "taker_buy_volume": 15778.9, "taker_buy_quote": 1512.55914}, {"ts": 1774274640000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 179261.4, "quote_volume": 17167.78712, "trades": 232, "taker_buy_volume": 54727.0, "taker_buy_quote": 5243.00828}, {"ts": 1774274700000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 67988.2, "quote_volume": 6500.42721, "trades": 174, "taker_buy_volume": 23301.9, "taker_buy_quote": 2227.72447}, {"ts": 1774274760000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 15966.8, "quote_volume": 1528.43825, "trades": 120, "taker_buy_volume": 9942.2, "taker_buy_quote": 951.67743}, {"ts": 1774274820000, "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 10170.9, "quote_volume": 975.90806, "trades": 102, "taker_buy_volume": 5038.7, "taker_buy_quote": 483.45448}, {"ts": 1774274880000, "open": 0.0962, "high": 0.0966, "low": 0.0962, "close": 0.0964, "volume": 668866.2, "quote_volume": 64393.26866, "trades": 282, "taker_buy_volume": 486439.6, "taker_buy_quote": 46815.68162}, {"ts": 1774274940000, "open": 0.0964, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 292276.1, "quote_volume": 28205.22188, "trades": 311, "taker_buy_volume": 197145.8, "taker_buy_quote": 19028.57083}, {"ts": 1774275000000, "open": 0.0965, "high": 0.0966, "low": 0.0961, "close": 0.0961, "volume": 130436.5, "quote_volume": 12567.83189, "trades": 265, "taker_buy_volume": 61540.9, "taker_buy_quote": 5933.18725}, {"ts": 1774275060000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 73665.4, "quote_volume": 7064.85093, "trades": 267, "taker_buy_volume": 36399.5, "taker_buy_quote": 3492.6863}, {"ts": 1774275120000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 42650.8, "quote_volume": 4092.27905, "trades": 115, "taker_buy_volume": 21102.7, "taker_buy_quote": 2025.08783}, {"ts": 1774275180000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 22939.0, "quote_volume": 2202.07271, "trades": 58, "taker_buy_volume": 15384.8, "taker_buy_quote": 1476.9408}, {"ts": 1774275240000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 64266.4, "quote_volume": 6160.17404, "trades": 342, "taker_buy_volume": 29197.2, "taker_buy_quote": 2797.25379}, {"ts": 1774275300000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 26818.0, "quote_volume": 2572.51403, "trades": 77, "taker_buy_volume": 4043.9, "taker_buy_quote": 387.95763}, {"ts": 1774275360000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 3873.6, "quote_volume": 371.87988, "trades": 26, "taker_buy_volume": 2184.2, "taker_buy_quote": 209.71129}, {"ts": 1774275420000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 32886.3, "quote_volume": 3156.57036, "trades": 83, "taker_buy_volume": 10689.3, "taker_buy_quote": 1026.20497}, {"ts": 1774275480000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 73250.4, "quote_volume": 7031.02262, "trades": 206, "taker_buy_volume": 23388.5, "taker_buy_quote": 2246.22368}, {"ts": 1774275540000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 30403.9, "quote_volume": 2912.11405, "trades": 87, "taker_buy_volume": 7801.5, "taker_buy_quote": 747.30269}, {"ts": 1774275600000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 82936.6, "quote_volume": 7948.98493, "trades": 334, "taker_buy_volume": 21392.3, "taker_buy_quote": 2050.41455}, {"ts": 1774275660000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 14801.4, "quote_volume": 1416.67307, "trades": 45, "taker_buy_volume": 6629.1, "taker_buy_quote": 634.55536}, {"ts": 1774275720000, "open": 0.0959, "high": 0.0962, "low": 0.0958, "close": 0.0961, "volume": 175994.1, "quote_volume": 16919.52406, "trades": 196, "taker_buy_volume": 141291.7, "taker_buy_quote": 13582.82165}, {"ts": 1774275780000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 8043.2, "quote_volume": 772.89552, "trades": 64, "taker_buy_volume": 4122.5, "taker_buy_quote": 396.23063}, {"ts": 1774275840000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 28984.4, "quote_volume": 2788.64547, "trades": 78, "taker_buy_volume": 8408.5, "taker_buy_quote": 809.2713}, {"ts": 1774275900000, "open": 0.0961, "high": 0.0962, "low": 0.0958, "close": 0.0959, "volume": 14153.7, "quote_volume": 1360.34614, "trades": 66, "taker_buy_volume": 4049.7, "taker_buy_quote": 389.49609}, {"ts": 1774275960000, "open": 0.0958, "high": 0.0959, "low": 0.0955, "close": 0.0955, "volume": 143666.9, "quote_volume": 13726.94766, "trades": 132, "taker_buy_volume": 10029.5, "taker_buy_quote": 957.94845}, {"ts": 1774276020000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 214127.0, "quote_volume": 20445.48374, "trades": 281, "taker_buy_volume": 130608.8, "taker_buy_quote": 12473.19031}, {"ts": 1774276080000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 390189.8, "quote_volume": 37159.04516, "trades": 358, "taker_buy_volume": 262039.4, "taker_buy_quote": 24953.67462}, {"ts": 1774276140000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 167426.5, "quote_volume": 15940.0791, "trades": 353, "taker_buy_volume": 65020.0, "taker_buy_quote": 6190.99475}, {"ts": 1774276200000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 48733.0, "quote_volume": 4644.11011, "trades": 118, "taker_buy_volume": 30844.2, "taker_buy_quote": 2939.45226}, {"ts": 1774276260000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 133730.4, "quote_volume": 12742.79848, "trades": 129, "taker_buy_volume": 63159.7, "taker_buy_quote": 6018.64594}, {"ts": 1774276320000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 58291.8, "quote_volume": 5556.27043, "trades": 117, "taker_buy_volume": 34112.6, "taker_buy_quote": 3252.95654}, {"ts": 1774276380000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 63568.6, "quote_volume": 6079.62177, "trades": 94, "taker_buy_volume": 43261.2, "taker_buy_quote": 4137.09411}, {"ts": 1774276440000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 18048.8, "quote_volume": 1722.0538, "trades": 55, "taker_buy_volume": 11735.8, "taker_buy_quote": 1119.60067}, {"ts": 1774276500000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 8874.2, "quote_volume": 847.4861, "trades": 42, "taker_buy_volume": 2601.2, "taker_buy_quote": 248.4146}, {"ts": 1774276560000, "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 9007.1, "quote_volume": 861.17133, "trades": 56, "taker_buy_volume": 6527.8, "taker_buy_quote": 624.27223}, {"ts": 1774276620000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 32028.8, "quote_volume": 3060.11589, "trades": 96, "taker_buy_volume": 18679.8, "taker_buy_quote": 1784.13922}, {"ts": 1774276680000, "open": 0.0955, "high": 0.0961, "low": 0.0955, "close": 0.0961, "volume": 93055.1, "quote_volume": 8925.80142, "trades": 153, "taker_buy_volume": 45732.4, "taker_buy_quote": 4388.05222}, {"ts": 1774276740000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 25312.7, "quote_volume": 2429.962, "trades": 53, "taker_buy_volume": 10646.9, "taker_buy_quote": 1022.1024}, {"ts": 1774276800000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0957, "volume": 74493.3, "quote_volume": 7132.6168, "trades": 180, "taker_buy_volume": 30711.7, "taker_buy_quote": 2940.51667}, {"ts": 1774276860000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 20645.0, "quote_volume": 1975.48425, "trades": 63, "taker_buy_volume": 5368.2, "taker_buy_quote": 513.80416}, {"ts": 1774276920000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 6101.3, "quote_volume": 583.92762, "trades": 32, "taker_buy_volume": 806.0, "taker_buy_quote": 77.16741}, {"ts": 1774276980000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 3202.2, "quote_volume": 306.4568, "trades": 21, "taker_buy_volume": 735.1, "taker_buy_quote": 70.35533}, {"ts": 1774277040000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 5868.5, "quote_volume": 561.18215, "trades": 34, "taker_buy_volume": 427.9, "taker_buy_quote": 40.90724}, {"ts": 1774277100000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 44819.3, "quote_volume": 4278.88939, "trades": 106, "taker_buy_volume": 17052.4, "taker_buy_quote": 1628.09106}, {"ts": 1774277160000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 50262.2, "quote_volume": 4809.04263, "trades": 146, "taker_buy_volume": 23456.8, "taker_buy_quote": 2243.60271}, {"ts": 1774277220000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 7140.5, "quote_volume": 684.25611, "trades": 22, "taker_buy_volume": 6414.3, "taker_buy_quote": 614.69215}, {"ts": 1774277280000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 16106.0, "quote_volume": 1541.03298, "trades": 51, "taker_buy_volume": 676.2, "taker_buy_quote": 64.71234}, {"ts": 1774277340000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 12098.4, "quote_volume": 1156.57399, "trades": 16, "taker_buy_volume": 1433.1, "taker_buy_quote": 137.00436}, {"ts": 1774277400000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 14548.5, "quote_volume": 1389.83534, "trades": 48, "taker_buy_volume": 6458.9, "taker_buy_quote": 616.98512}, {"ts": 1774277460000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 35012.0, "quote_volume": 3350.53285, "trades": 61, "taker_buy_volume": 21070.7, "taker_buy_quote": 2016.35044}, {"ts": 1774277520000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 22872.2, "quote_volume": 2187.71036, "trades": 72, "taker_buy_volume": 12467.2, "taker_buy_quote": 1192.20106}, {"ts": 1774277580000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 984.9, "quote_volume": 94.25493, "trades": 8, "taker_buy_volume": 984.9, "taker_buy_quote": 94.25493}, {"ts": 1774277640000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 7438.8, "quote_volume": 711.73006, "trades": 50, "taker_buy_volume": 6222.8, "taker_buy_quote": 595.44349}, {"ts": 1774277700000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 7366.7, "quote_volume": 704.87306, "trades": 53, "taker_buy_volume": 6245.8, "taker_buy_quote": 597.67221}, {"ts": 1774277760000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 26378.1, "quote_volume": 2526.28054, "trades": 180, "taker_buy_volume": 21026.1, "taker_buy_quote": 2013.55894}, {"ts": 1774277820000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 13597.0, "quote_volume": 1301.81944, "trades": 56, "taker_buy_volume": 12048.8, "taker_buy_quote": 1153.61977}, {"ts": 1774277880000, "open": 0.0957, "high": 0.0966, "low": 0.0957, "close": 0.0964, "volume": 1057939.5, "quote_volume": 101805.11351, "trades": 501, "taker_buy_volume": 771415.4, "taker_buy_quote": 74195.95015}, {"ts": 1774277940000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 147432.2, "quote_volume": 14180.63345, "trades": 244, "taker_buy_volume": 69903.4, "taker_buy_quote": 6724.41422}, {"ts": 1774278000000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 24067.3, "quote_volume": 2310.4608, "trades": 66, "taker_buy_volume": 316.6, "taker_buy_quote": 30.3936}, {"ts": 1774278060000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 125237.0, "quote_volume": 12018.87928, "trades": 125, "taker_buy_volume": 56827.5, "taker_buy_quote": 5453.9352}, {"ts": 1774278120000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 127499.3, "quote_volume": 12258.58924, "trades": 109, "taker_buy_volume": 98814.3, "taker_buy_quote": 9501.2725}, {"ts": 1774278180000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.096, "volume": 111497.8, "quote_volume": 10705.26087, "trades": 123, "taker_buy_volume": 68129.7, "taker_buy_quote": 6538.92998}, {"ts": 1774278240000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 26669.3, "quote_volume": 2560.30482, "trades": 95, "taker_buy_volume": 22338.3, "taker_buy_quote": 2144.52882}, {"ts": 1774278300000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 78490.6, "quote_volume": 7547.89559, "trades": 139, "taker_buy_volume": 64849.2, "taker_buy_quote": 6235.64893}, {"ts": 1774278360000, "open": 0.0963, "high": 0.0964, "low": 0.096, "close": 0.0961, "volume": 97491.3, "quote_volume": 9380.08385, "trades": 193, "taker_buy_volume": 47400.7, "taker_buy_quote": 4560.16968}, {"ts": 1774278420000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 99915.8, "quote_volume": 9607.286, "trades": 299, "taker_buy_volume": 57233.6, "taker_buy_quote": 5503.53745}, {"ts": 1774278480000, "open": 0.0963, "high": 0.0966, "low": 0.0962, "close": 0.0966, "volume": 596675.2, "quote_volume": 57561.7346, "trades": 357, "taker_buy_volume": 553169.5, "taker_buy_quote": 53368.54262}, {"ts": 1774278540000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 262462.1, "quote_volume": 25312.81867, "trades": 127, "taker_buy_volume": 50234.2, "taker_buy_quote": 4849.5488}, {"ts": 1774278600000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 95075.8, "quote_volume": 9156.08174, "trades": 184, "taker_buy_volume": 28590.7, "taker_buy_quote": 2754.39401}, {"ts": 1774278660000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 5692.1, "quote_volume": 548.12205, "trades": 31, "taker_buy_volume": 3674.7, "taker_buy_quote": 353.87361}, {"ts": 1774278720000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 25595.3, "quote_volume": 2464.82739, "trades": 74, "taker_buy_volume": 11815.6, "taker_buy_quote": 1137.84228}, {"ts": 1774278780000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 31559.0, "quote_volume": 3038.56912, "trades": 72, "taker_buy_volume": 6543.3, "taker_buy_quote": 630.11979}, {"ts": 1774278840000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 4173.3, "quote_volume": 401.83658, "trades": 23, "taker_buy_volume": 794.1, "taker_buy_quote": 76.47183}, {"ts": 1774278900000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 60722.1, "quote_volume": 5843.81272, "trades": 72, "taker_buy_volume": 36862.7, "taker_buy_quote": 3548.53844}, {"ts": 1774278960000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 15400.8, "quote_volume": 1481.54677, "trades": 28, "taker_buy_volume": 3266.1, "taker_buy_quote": 314.19882}, {"ts": 1774279020000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0958, "volume": 74122.3, "quote_volume": 7117.88768, "trades": 225, "taker_buy_volume": 3074.8, "taker_buy_quote": 295.36111}, {"ts": 1774279080000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 107305.8, "quote_volume": 10288.17462, "trades": 120, "taker_buy_volume": 61241.3, "taker_buy_quote": 5873.75195}, {"ts": 1774279140000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 17444.4, "quote_volume": 1673.67942, "trades": 24, "taker_buy_volume": 11981.8, "taker_buy_quote": 1149.81608}, {"ts": 1774279200000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 26594.7, "quote_volume": 2552.72341, "trades": 32, "taker_buy_volume": 21887.6, "taker_buy_quote": 2101.2096}, {"ts": 1774279260000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 115066.0, "quote_volume": 11025.17727, "trades": 260, "taker_buy_volume": 62346.7, "taker_buy_quote": 5974.66833}, {"ts": 1774279320000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 47061.2, "quote_volume": 4510.38302, "trades": 58, "taker_buy_volume": 41268.9, "taker_buy_quote": 3955.48753}, {"ts": 1774279380000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 18112.6, "quote_volume": 1737.14294, "trades": 57, "taker_buy_volume": 9613.0, "taker_buy_quote": 922.0313}, {"ts": 1774279440000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 1554.3, "quote_volume": 149.07456, "trades": 10, "taker_buy_volume": 239.4, "taker_buy_quote": 22.9824}, {"ts": 1774279500000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 10277.7, "quote_volume": 984.60366, "trades": 30, "taker_buy_volume": 2474.9, "taker_buy_quote": 237.09542}, {"ts": 1774279560000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 24508.0, "quote_volume": 2345.34513, "trades": 107, "taker_buy_volume": 22482.6, "taker_buy_quote": 2151.58482}, {"ts": 1774279620000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 15691.3, "quote_volume": 1501.65741, "trades": 35, "taker_buy_volume": 3665.3, "taker_buy_quote": 350.76921}, {"ts": 1774279680000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 22800.3, "quote_volume": 2181.72034, "trades": 29, "taker_buy_volume": 7065.2, "taker_buy_quote": 676.15865}, {"ts": 1774279740000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 31426.8, "quote_volume": 3010.83704, "trades": 29, "taker_buy_volume": 23238.9, "taker_buy_quote": 2226.43622}, {"ts": 1774279800000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 39122.7, "quote_volume": 3748.28137, "trades": 83, "taker_buy_volume": 10335.6, "taker_buy_quote": 989.87534}, {"ts": 1774279860000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 16007.4, "quote_volume": 1530.10883, "trades": 34, "taker_buy_volume": 12253.4, "taker_buy_quote": 1171.42504}, {"ts": 1774279920000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 32136.6, "quote_volume": 3072.38903, "trades": 89, "taker_buy_volume": 5347.3, "taker_buy_quote": 511.33195}, {"ts": 1774279980000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 150159.0, "quote_volume": 14350.74894, "trades": 53, "taker_buy_volume": 31237.4, "taker_buy_quote": 2983.18261}, {"ts": 1774280040000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 17114.3, "quote_volume": 1634.032, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280100000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 115871.5, "quote_volume": 11054.2827, "trades": 140, "taker_buy_volume": 60963.1, "taker_buy_quote": 5816.29314}, {"ts": 1774280160000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 111314.0, "quote_volume": 10632.85576, "trades": 91, "taker_buy_volume": 46172.2, "taker_buy_quote": 4411.35298}, {"ts": 1774280220000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 51703.3, "quote_volume": 4940.9055, "trades": 212, "taker_buy_volume": 29676.5, "taker_buy_quote": 2835.83808}, {"ts": 1774280280000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 99108.5, "quote_volume": 9473.455, "trades": 246, "taker_buy_volume": 67568.7, "taker_buy_quote": 6458.98112}, {"ts": 1774280340000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 16606.2, "quote_volume": 1589.00537, "trades": 40, "taker_buy_volume": 15922.7, "taker_buy_quote": 1523.59442}, {"ts": 1774280400000, "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 61395.4, "quote_volume": 5873.95357, "trades": 80, "taker_buy_volume": 30806.7, "taker_buy_quote": 2948.65745}, {"ts": 1774280460000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 76154.0, "quote_volume": 7291.69119, "trades": 142, "taker_buy_volume": 13575.4, "taker_buy_quote": 1299.31989}, {"ts": 1774280520000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 36442.4, "quote_volume": 3489.15421, "trades": 53, "taker_buy_volume": 15319.7, "taker_buy_quote": 1466.39842}, {"ts": 1774280580000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 41946.2, "quote_volume": 4008.13365, "trades": 94, "taker_buy_volume": 12861.8, "taker_buy_quote": 1228.98184}, {"ts": 1774280640000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 45877.8, "quote_volume": 4387.31704, "trades": 76, "taker_buy_volume": 23055.4, "taker_buy_quote": 2204.2443}, {"ts": 1774280700000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 33905.9, "quote_volume": 3241.8184, "trades": 87, "taker_buy_volume": 12312.6, "taker_buy_quote": 1177.32222}, {"ts": 1774280760000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 79256.1, "quote_volume": 7583.23892, "trades": 204, "taker_buy_volume": 40399.4, "taker_buy_quote": 3866.03822}, {"ts": 1774280820000, "open": 0.0957, "high": 0.0961, "low": 0.0957, "close": 0.096, "volume": 148501.4, "quote_volume": 14242.26134, "trades": 284, "taker_buy_volume": 77762.7, "taker_buy_quote": 7456.15142}, {"ts": 1774280880000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 31862.3, "quote_volume": 3063.68259, "trades": 89, "taker_buy_volume": 23585.2, "taker_buy_quote": 2268.1065}, {"ts": 1774280940000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 66151.5, "quote_volume": 6383.12225, "trades": 138, "taker_buy_volume": 38156.2, "taker_buy_quote": 3682.89423}, {"ts": 1774281000000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 52914.1, "quote_volume": 5107.19174, "trades": 55, "taker_buy_volume": 23002.5, "taker_buy_quote": 2220.72234}, {"ts": 1774281060000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 743085.7, "quote_volume": 71893.11915, "trades": 85, "taker_buy_volume": 721378.3, "taker_buy_quote": 69794.01357}, {"ts": 1774281120000, "open": 0.0968, "high": 0.0968, "low": 0.0963, "close": 0.0964, "volume": 288115.5, "quote_volume": 27804.35595, "trades": 229, "taker_buy_volume": 37874.5, "taker_buy_quote": 3652.91841}, {"ts": 1774281180000, "open": 0.0964, "high": 0.0964, "low": 0.0959, "close": 0.0962, "volume": 390499.2, "quote_volume": 37561.5972, "trades": 942, "taker_buy_volume": 175678.7, "taker_buy_quote": 16905.768}, {"ts": 1774281240000, "open": 0.0962, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 114341.3, "quote_volume": 10993.13185, "trades": 210, "taker_buy_volume": 85623.6, "taker_buy_quote": 8233.37799}, {"ts": 1774281300000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.096, "volume": 184089.9, "quote_volume": 17670.79538, "trades": 386, "taker_buy_volume": 65410.1, "taker_buy_quote": 6278.82399}, {"ts": 1774281360000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 183304.3, "quote_volume": 17602.95921, "trades": 336, "taker_buy_volume": 113954.8, "taker_buy_quote": 10945.76301}, {"ts": 1774281420000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 96437.5, "quote_volume": 9250.07469, "trades": 134, "taker_buy_volume": 40251.9, "taker_buy_quote": 3861.50127}, {"ts": 1774281480000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 56914.1, "quote_volume": 5450.27304, "trades": 133, "taker_buy_volume": 21179.4, "taker_buy_quote": 2029.19967}, {"ts": 1774281540000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 43713.1, "quote_volume": 4180.83002, "trades": 79, "taker_buy_volume": 23836.4, "taker_buy_quote": 2280.3962}, {"ts": 1774281600000, "open": 0.0957, "high": 0.096, "low": 0.0956, "close": 0.0959, "volume": 315403.0, "quote_volume": 30243.1567, "trades": 348, "taker_buy_volume": 224754.1, "taker_buy_quote": 21559.70825}, {"ts": 1774281660000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 154671.7, "quote_volume": 14844.77569, "trades": 234, "taker_buy_volume": 67827.3, "taker_buy_quote": 6511.08976}, {"ts": 1774281720000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 152559.5, "quote_volume": 14653.87209, "trades": 134, "taker_buy_volume": 129747.4, "taker_buy_quote": 12465.52369}, {"ts": 1774281780000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 77523.4, "quote_volume": 7445.39176, "trades": 242, "taker_buy_volume": 46397.7, "taker_buy_quote": 4457.08458}, {"ts": 1774281840000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 68213.7, "quote_volume": 6540.08855, "trades": 402, "taker_buy_volume": 19387.0, "taker_buy_quote": 1858.38232}, {"ts": 1774281900000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 42605.5, "quote_volume": 4083.84022, "trades": 264, "taker_buy_volume": 26729.8, "taker_buy_quote": 2560.70907}, {"ts": 1774281960000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 79815.6, "quote_volume": 7626.67925, "trades": 286, "taker_buy_volume": 30323.1, "taker_buy_quote": 2897.9406}, {"ts": 1774282020000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 49227.3, "quote_volume": 4708.13392, "trades": 115, "taker_buy_volume": 29091.3, "taker_buy_quote": 2781.88655}, {"ts": 1774282080000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 10150.7, "quote_volume": 971.41554, "trades": 31, "taker_buy_volume": 9743.4, "taker_buy_quote": 932.44338}, {"ts": 1774282140000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 53694.9, "quote_volume": 5135.8885, "trades": 139, "taker_buy_volume": 33382.3, "taker_buy_quote": 3192.07104}, {"ts": 1774282200000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 40319.6, "quote_volume": 3852.85162, "trades": 113, "taker_buy_volume": 14452.4, "taker_buy_quote": 1381.19203}, {"ts": 1774282260000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 48970.2, "quote_volume": 4691.62076, "trades": 134, "taker_buy_volume": 28906.2, "taker_buy_quote": 2769.48956}, {"ts": 1774282320000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 45734.1, "quote_volume": 4385.90019, "trades": 135, "taker_buy_volume": 18889.5, "taker_buy_quote": 1811.50305}, {"ts": 1774282380000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 93035.4, "quote_volume": 8921.22305, "trades": 76, "taker_buy_volume": 38943.6, "taker_buy_quote": 3734.15384}, {"ts": 1774282440000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 19957.9, "quote_volume": 1915.45855, "trades": 52, "taker_buy_volume": 11057.4, "taker_buy_quote": 1061.01055}, {"ts": 1774282500000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 18299.7, "quote_volume": 1754.87413, "trades": 50, "taker_buy_volume": 9032.9, "taker_buy_quote": 866.35503}, {"ts": 1774282560000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 53621.2, "quote_volume": 5131.82208, "trades": 93, "taker_buy_volume": 22785.5, "taker_buy_quote": 2180.76857}, {"ts": 1774282620000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 14643.8, "quote_volume": 1399.22222, "trades": 96, "taker_buy_volume": 730.0, "taker_buy_quote": 69.7328}, {"ts": 1774282680000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 71750.1, "quote_volume": 6844.98304, "trades": 77, "taker_buy_volume": 23800.0, "taker_buy_quote": 2270.5435}, {"ts": 1774282740000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 62971.3, "quote_volume": 6007.46202, "trades": 48, "taker_buy_volume": 28784.1, "taker_buy_quote": 2746.00314}, {"ts": 1774282800000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 780173.5, "quote_volume": 74347.54399, "trades": 115, "taker_buy_volume": 24484.7, "taker_buy_quote": 2331.69847}, {"ts": 1774282860000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 30844.8, "quote_volume": 2935.3313, "trades": 75, "taker_buy_volume": 6571.3, "taker_buy_quote": 625.593}, {"ts": 1774282920000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 101815.7, "quote_volume": 9695.47134, "trades": 193, "taker_buy_volume": 48753.3, "taker_buy_quote": 4641.96448}, {"ts": 1774282980000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 82313.4, "quote_volume": 7842.40679, "trades": 99, "taker_buy_volume": 25773.9, "taker_buy_quote": 2455.69569}, {"ts": 1774283040000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 26536.3, "quote_volume": 2526.25576, "trades": 44, "taker_buy_volume": 16243.5, "taker_buy_quote": 1546.3812}, {"ts": 1774283100000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 612438.3, "quote_volume": 58083.11815, "trades": 288, "taker_buy_volume": 558049.6, "taker_buy_quote": 52919.6778}, {"ts": 1774283160000, "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0946, "volume": 118395.4, "quote_volume": 11214.13315, "trades": 202, "taker_buy_volume": 49556.6, "taker_buy_quote": 4695.14123}, {"ts": 1774283220000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 112504.4, "quote_volume": 10628.65539, "trades": 86, "taker_buy_volume": 41172.6, "taker_buy_quote": 3889.04764}, {"ts": 1774283280000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 10279.0, "quote_volume": 971.7789, "trades": 28, "taker_buy_volume": 10279.0, "taker_buy_quote": 971.7789}, {"ts": 1774283340000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 106739.4, "quote_volume": 10082.73066, "trades": 136, "taker_buy_volume": 41077.0, "taker_buy_quote": 3880.07434}, {"ts": 1774283400000, "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 72860.0, "quote_volume": 6873.23743, "trades": 102, "taker_buy_volume": 37611.5, "taker_buy_quote": 3549.46683}, {"ts": 1774283460000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 85718.4, "quote_volume": 8108.24582, "trades": 310, "taker_buy_volume": 42615.4, "taker_buy_quote": 4032.26949}, {"ts": 1774283520000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 55958.6, "quote_volume": 5304.11016, "trades": 210, "taker_buy_volume": 30044.4, "taker_buy_quote": 2848.14375}, {"ts": 1774283580000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 30772.5, "quote_volume": 2916.69402, "trades": 72, "taker_buy_volume": 21507.3, "taker_buy_quote": 2038.41106}, {"ts": 1774283640000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 42824.0, "quote_volume": 4057.84998, "trades": 130, "taker_buy_volume": 33002.9, "taker_buy_quote": 3126.9447}, {"ts": 1774283700000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 112824.5, "quote_volume": 10719.82549, "trades": 239, "taker_buy_volume": 57399.4, "taker_buy_quote": 5454.39742}, {"ts": 1774283760000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 46176.2, "quote_volume": 4386.7791, "trades": 77, "taker_buy_volume": 17528.2, "taker_buy_quote": 1665.2191}, {"ts": 1774283820000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 20620.3, "quote_volume": 1960.9947, "trades": 72, "taker_buy_volume": 12443.8, "taker_buy_quote": 1183.40955}, {"ts": 1774283880000, "open": 0.0951, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 57325.9, "quote_volume": 5451.4172, "trades": 187, "taker_buy_volume": 31869.7, "taker_buy_quote": 3030.09845}, {"ts": 1774283940000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 57850.1, "quote_volume": 5488.62248, "trades": 252, "taker_buy_volume": 38796.6, "taker_buy_quote": 3680.53508}, {"ts": 1774284000000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 40684.0, "quote_volume": 3859.24872, "trades": 60, "taker_buy_volume": 20001.4, "taker_buy_quote": 1897.72294}, {"ts": 1774284060000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 2704.4, "quote_volume": 256.61549, "trades": 13, "taker_buy_volume": 2383.7, "taker_buy_quote": 226.21313}, {"ts": 1774284120000, "open": 0.0949, "high": 0.0951, "low": 0.0947, "close": 0.0951, "volume": 140745.4, "quote_volume": 13369.10223, "trades": 208, "taker_buy_volume": 115724.0, "taker_buy_quote": 10993.65743}, {"ts": 1774284180000, "open": 0.0951, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 170979.1, "quote_volume": 16263.68225, "trades": 122, "taker_buy_volume": 60555.7, "taker_buy_quote": 5761.82204}, {"ts": 1774284240000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 93542.2, "quote_volume": 8901.18935, "trades": 125, "taker_buy_volume": 66422.4, "taker_buy_quote": 6320.8666}, {"ts": 1774284300000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 16231.0, "quote_volume": 1546.35274, "trades": 54, "taker_buy_volume": 14157.1, "taker_buy_quote": 1348.92407}, {"ts": 1774284360000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 78690.1, "quote_volume": 7512.82482, "trades": 118, "taker_buy_volume": 29319.3, "taker_buy_quote": 2800.10325}, {"ts": 1774284420000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 209271.6, "quote_volume": 20052.62567, "trades": 147, "taker_buy_volume": 146276.2, "taker_buy_quote": 14014.39175}, {"ts": 1774284480000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 38105.6, "quote_volume": 3650.60695, "trades": 56, "taker_buy_volume": 30716.3, "taker_buy_quote": 2942.72581}, {"ts": 1774284540000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 49058.1, "quote_volume": 4704.41083, "trades": 249, "taker_buy_volume": 27968.0, "taker_buy_quote": 2682.1312}, {"ts": 1774284600000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 52601.1, "quote_volume": 5039.13251, "trades": 116, "taker_buy_volume": 34468.5, "taker_buy_quote": 3302.0823}, {"ts": 1774284660000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 174145.1, "quote_volume": 16693.54639, "trades": 161, "taker_buy_volume": 126442.4, "taker_buy_quote": 12120.45612}, {"ts": 1774284720000, "open": 0.0958, "high": 0.096, "low": 0.0957, "close": 0.096, "volume": 352049.5, "quote_volume": 33781.33272, "trades": 115, "taker_buy_volume": 324993.9, "taker_buy_quote": 31189.49043}, {"ts": 1774284780000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0962, "volume": 365257.5, "quote_volume": 35124.59605, "trades": 290, "taker_buy_volume": 218112.7, "taker_buy_quote": 20974.19319}, {"ts": 1774284840000, "open": 0.0963, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 308884.6, "quote_volume": 29746.85525, "trades": 207, "taker_buy_volume": 170213.1, "taker_buy_quote": 16391.82675}, {"ts": 1774284900000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 61325.7, "quote_volume": 5891.70358, "trades": 108, "taker_buy_volume": 34940.5, "taker_buy_quote": 3357.72146}, {"ts": 1774284960000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 135448.2, "quote_volume": 13027.25644, "trades": 246, "taker_buy_volume": 87952.4, "taker_buy_quote": 8462.2319}, {"ts": 1774285020000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 31387.1, "quote_volume": 3018.55271, "trades": 70, "taker_buy_volume": 16145.9, "taker_buy_quote": 1553.00598}, {"ts": 1774285080000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 27062.6, "quote_volume": 2602.04597, "trades": 74, "taker_buy_volume": 20682.7, "taker_buy_quote": 1988.87475}, {"ts": 1774285140000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 1493.0, "quote_volume": 143.6266, "trades": 6, "taker_buy_volume": 1493.0, "taker_buy_quote": 143.6266}, {"ts": 1774285200000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.096, "volume": 63413.0, "quote_volume": 6093.40954, "trades": 104, "taker_buy_volume": 32780.5, "taker_buy_quote": 3148.73084}, {"ts": 1774285260000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 68895.6, "quote_volume": 6611.44262, "trades": 196, "taker_buy_volume": 37523.3, "taker_buy_quote": 3602.2368}, {"ts": 1774285320000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 9594.1, "quote_volume": 919.03556, "trades": 60, "taker_buy_volume": 5662.8, "taker_buy_quote": 542.49624}, {"ts": 1774285380000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 16952.6, "quote_volume": 1622.79571, "trades": 48, "taker_buy_volume": 16268.5, "taker_buy_quote": 1557.32734}, {"ts": 1774285440000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 27635.1, "quote_volume": 2648.08236, "trades": 49, "taker_buy_volume": 26602.3, "taker_buy_quote": 2549.14012}, {"ts": 1774285500000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 95655.9, "quote_volume": 9161.38905, "trades": 139, "taker_buy_volume": 27264.6, "taker_buy_quote": 2611.70176}, {"ts": 1774285560000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 53272.6, "quote_volume": 5101.36082, "trades": 171, "taker_buy_volume": 45909.7, "taker_buy_quote": 4396.48363}, {"ts": 1774285620000, "open": 0.0957, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 17699.3, "quote_volume": 1695.35858, "trades": 111, "taker_buy_volume": 16035.9, "taker_buy_quote": 1535.97577}, {"ts": 1774285680000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 27099.3, "quote_volume": 2596.42852, "trades": 113, "taker_buy_volume": 25564.4, "taker_buy_quote": 2449.36964}, {"ts": 1774285740000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 30601.0, "quote_volume": 2938.74986, "trades": 60, "taker_buy_volume": 25824.5, "taker_buy_quote": 2480.13902}, {"ts": 1774285800000, "open": 0.096, "high": 0.0965, "low": 0.096, "close": 0.0963, "volume": 206718.7, "quote_volume": 19913.77705, "trades": 272, "taker_buy_volume": 104429.8, "taker_buy_quote": 10058.29028}, {"ts": 1774285860000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 92875.1, "quote_volume": 8949.08913, "trades": 147, "taker_buy_volume": 63539.9, "taker_buy_quote": 6121.6565}, {"ts": 1774285920000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 21022.0, "quote_volume": 2026.54049, "trades": 53, "taker_buy_volume": 18686.6, "taker_buy_quote": 1801.41533}, {"ts": 1774285980000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 193309.5, "quote_volume": 18645.64266, "trades": 217, "taker_buy_volume": 149638.6, "taker_buy_quote": 14431.50039}, {"ts": 1774286040000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 243719.4, "quote_volume": 23476.25092, "trades": 186, "taker_buy_volume": 22551.8, "taker_buy_quote": 2174.12626}, {"ts": 1774286100000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 51553.4, "quote_volume": 4953.34929, "trades": 121, "taker_buy_volume": 33544.9, "taker_buy_quote": 3222.73672}, {"ts": 1774286160000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 108241.7, "quote_volume": 10376.10407, "trades": 216, "taker_buy_volume": 64088.8, "taker_buy_quote": 6142.93706}, {"ts": 1774286220000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 37937.7, "quote_volume": 3635.76986, "trades": 99, "taker_buy_volume": 13074.4, "taker_buy_quote": 1252.7499}, {"ts": 1774286280000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 57683.9, "quote_volume": 5530.46918, "trades": 54, "taker_buy_volume": 53956.7, "taker_buy_quote": 5173.35871}, {"ts": 1774286340000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 127880.1, "quote_volume": 12248.83916, "trades": 50, "taker_buy_volume": 20240.0, "taker_buy_quote": 1937.77203}, {"ts": 1774286400000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 22036.3, "quote_volume": 2107.19275, "trades": 51, "taker_buy_volume": 15358.3, "taker_buy_quote": 1468.77595}, {"ts": 1774286460000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 18170.7, "quote_volume": 1735.30185, "trades": 58, "taker_buy_volume": 6783.5, "taker_buy_quote": 647.82425}, {"ts": 1774286520000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 110700.0, "quote_volume": 10578.11155, "trades": 141, "taker_buy_volume": 70994.8, "taker_buy_quote": 6785.88356}, {"ts": 1774286580000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 13932.2, "quote_volume": 1330.5251, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286640000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 13725.7, "quote_volume": 1310.94956, "trades": 41, "taker_buy_volume": 8995.6, "taker_buy_quote": 859.54434}, {"ts": 1774286700000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 44266.6, "quote_volume": 4232.00591, "trades": 104, "taker_buy_volume": 27983.6, "taker_buy_quote": 2674.68357}, {"ts": 1774286760000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 16188.8, "quote_volume": 1548.93555, "trades": 65, "taker_buy_volume": 8777.5, "taker_buy_quote": 840.15126}, {"ts": 1774286820000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 32712.5, "quote_volume": 3137.01034, "trades": 55, "taker_buy_volume": 19783.4, "taker_buy_quote": 1897.11579}, {"ts": 1774286880000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 28263.2, "quote_volume": 2709.3294, "trades": 124, "taker_buy_volume": 21292.5, "taker_buy_quote": 2041.95075}, {"ts": 1774286940000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 30179.5, "quote_volume": 2888.17815, "trades": 112, "taker_buy_volume": 23351.0, "taker_buy_quote": 2234.6907}, {"ts": 1774287000000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 13454.3, "quote_volume": 1286.87118, "trades": 44, "taker_buy_volume": 7197.3, "taker_buy_quote": 688.65263}, {"ts": 1774287060000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 14934.7, "quote_volume": 1429.20035, "trades": 113, "taker_buy_volume": 14430.3, "taker_buy_quote": 1380.97971}, {"ts": 1774287120000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 13056.4, "quote_volume": 1249.49137, "trades": 40, "taker_buy_volume": 11827.4, "taker_buy_quote": 1131.88218}, {"ts": 1774287180000, "open": 0.0956, "high": 0.0962, "low": 0.0956, "close": 0.0961, "volume": 383718.3, "quote_volume": 36772.2148, "trades": 404, "taker_buy_volume": 210346.2, "taker_buy_quote": 20150.75535}, {"ts": 1774287240000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 80890.2, "quote_volume": 7767.52546, "trades": 189, "taker_buy_volume": 66908.0, "taker_buy_quote": 6423.58854}, {"ts": 1774287300000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 101601.6, "quote_volume": 9784.3638, "trades": 170, "taker_buy_volume": 65642.1, "taker_buy_quote": 6321.46395}, {"ts": 1774287360000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 45658.0, "quote_volume": 4402.0144, "trades": 85, "taker_buy_volume": 33048.2, "taker_buy_quote": 3186.00148}, {"ts": 1774287420000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 52693.9, "quote_volume": 5085.37151, "trades": 162, "taker_buy_volume": 31861.9, "taker_buy_quote": 3075.08351}, {"ts": 1774287480000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 23464.0, "quote_volume": 2264.276, "trades": 112, "taker_buy_volume": 9536.6, "taker_buy_quote": 920.2819}, {"ts": 1774287540000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 61687.3, "quote_volume": 5945.3506, "trades": 162, "taker_buy_volume": 10273.7, "taker_buy_quote": 990.25459}, {"ts": 1774287600000, "open": 0.0963, "high": 0.097, "low": 0.0963, "close": 0.0969, "volume": 1453536.4, "quote_volume": 140485.6948, "trades": 235, "taker_buy_volume": 1395418.6, "taker_buy_quote": 134861.58127}, {"ts": 1774287660000, "open": 0.0969, "high": 0.0973, "low": 0.0969, "close": 0.0972, "volume": 615109.2, "quote_volume": 59692.67702, "trades": 515, "taker_buy_volume": 382478.5, "taker_buy_quote": 37123.19915}, {"ts": 1774287720000, "open": 0.0973, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 289053.5, "quote_volume": 28125.43418, "trades": 403, "taker_buy_volume": 107270.2, "taker_buy_quote": 10440.9812}, {"ts": 1774287780000, "open": 0.0972, "high": 0.0975, "low": 0.0969, "close": 0.0973, "volume": 606027.2, "quote_volume": 58951.55847, "trades": 332, "taker_buy_volume": 478196.9, "taker_buy_quote": 46521.93129}, {"ts": 1774287840000, "open": 0.0974, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 233913.3, "quote_volume": 22763.06155, "trades": 240, "taker_buy_volume": 165672.0, "taker_buy_quote": 16126.75783}, {"ts": 1774287900000, "open": 0.0974, "high": 0.0978, "low": 0.0973, "close": 0.0976, "volume": 581374.1, "quote_volume": 56720.58819, "trades": 354, "taker_buy_volume": 448465.2, "taker_buy_quote": 43756.86563}, {"ts": 1774287960000, "open": 0.0975, "high": 0.0975, "low": 0.0971, "close": 0.0972, "volume": 325135.3, "quote_volume": 31614.91265, "trades": 216, "taker_buy_volume": 60338.5, "taker_buy_quote": 5869.38539}, {"ts": 1774288020000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 66128.4, "quote_volume": 6423.96918, "trades": 66, "taker_buy_volume": 19809.6, "taker_buy_quote": 1924.50602}, {"ts": 1774288080000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 8087.4, "quote_volume": 784.59774, "trades": 20, "taker_buy_volume": 1199.4, "taker_buy_quote": 116.46174}, {"ts": 1774288140000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 6919.4, "quote_volume": 671.55752, "trades": 9, "taker_buy_volume": 3757.2, "taker_buy_quote": 364.82412}, {"ts": 1774288200000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 33292.3, "quote_volume": 3229.5827, "trades": 49, "taker_buy_volume": 18702.1, "taker_buy_quote": 1814.3333}, {"ts": 1774288260000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 29925.1, "quote_volume": 2902.7347, "trades": 63, "taker_buy_volume": 17264.7, "taker_buy_quote": 1674.6759}, {"ts": 1774288320000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 34064.3, "quote_volume": 3300.81399, "trades": 196, "taker_buy_volume": 27310.0, "taker_buy_quote": 2646.339}, {"ts": 1774288380000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 17056.5, "quote_volume": 1654.25114, "trades": 89, "taker_buy_volume": 6715.1, "taker_buy_quote": 651.32238}, {"ts": 1774288440000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 168.9, "quote_volume": 16.3833, "trades": 1, "taker_buy_volume": 168.9, "taker_buy_quote": 16.3833}, {"ts": 1774288500000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 74441.2, "quote_volume": 7219.22384, "trades": 104, "taker_buy_volume": 50124.9, "taker_buy_quote": 4861.56752}, {"ts": 1774288560000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 20505.3, "quote_volume": 1991.06985, "trades": 51, "taker_buy_volume": 17779.9, "taker_buy_quote": 1726.43871}, {"ts": 1774288620000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 222.2, "quote_volume": 21.56452, "trades": 6, "taker_buy_volume": 111.2, "taker_buy_quote": 10.79752}, {"ts": 1774288680000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 34665.4, "quote_volume": 3366.01034, "trades": 73, "taker_buy_volume": 25326.7, "taker_buy_quote": 2459.22257}, {"ts": 1774288740000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 7061.6, "quote_volume": 686.35905, "trades": 18, "taker_buy_volume": 6776.9, "taker_buy_quote": 658.71468}, {"ts": 1774288800000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 45257.1, "quote_volume": 4400.82346, "trades": 113, "taker_buy_volume": 23604.4, "taker_buy_quote": 2294.56853}, {"ts": 1774288860000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 44634.0, "quote_volume": 4338.43251, "trades": 94, "taker_buy_volume": 25182.7, "taker_buy_quote": 2447.76615}, {"ts": 1774288920000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 15038.5, "quote_volume": 1461.7422, "trades": 57, "taker_buy_volume": 4832.2, "taker_buy_quote": 469.68984}, {"ts": 1774288980000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 66641.4, "quote_volume": 6477.948, "trades": 52, "taker_buy_volume": 43445.9, "taker_buy_quote": 4223.3454}, {"ts": 1774289040000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 23086.8, "quote_volume": 2246.09966, "trades": 36, "taker_buy_volume": 851.0, "taker_buy_quote": 82.8023}, {"ts": 1774289100000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 36844.6, "quote_volume": 3581.67818, "trades": 133, "taker_buy_volume": 11471.0, "taker_buy_quote": 1115.36426}, {"ts": 1774289160000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 65131.0, "quote_volume": 6331.02632, "trades": 105, "taker_buy_volume": 28678.1, "taker_buy_quote": 2787.80444}, {"ts": 1774289220000, "open": 0.0972, "high": 0.0973, "low": 0.0968, "close": 0.0969, "volume": 305721.9, "quote_volume": 29609.23072, "trades": 271, "taker_buy_volume": 58868.6, "taker_buy_quote": 5704.90186}, {"ts": 1774289280000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 23569.1, "quote_volume": 2283.85609, "trades": 40, "taker_buy_volume": 14240.4, "taker_buy_quote": 1379.90506}, {"ts": 1774289340000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 37227.4, "quote_volume": 3604.92978, "trades": 103, "taker_buy_volume": 27043.7, "taker_buy_quote": 2619.11102}, {"ts": 1774289400000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 10514.7, "quote_volume": 1018.87443, "trades": 76, "taker_buy_volume": 8391.0, "taker_buy_quote": 813.0879}, {"ts": 1774289460000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 32683.8, "quote_volume": 3166.02253, "trades": 47, "taker_buy_volume": 1727.2, "taker_buy_quote": 167.4652}, {"ts": 1774289520000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 3291.7, "quote_volume": 319.03583, "trades": 17, "taker_buy_volume": 1989.3, "taker_buy_quote": 192.76317}, {"ts": 1774289580000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 8495.5, "quote_volume": 822.90187, "trades": 30, "taker_buy_volume": 6471.1, "taker_buy_quote": 626.93995}, {"ts": 1774289640000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 18822.3, "quote_volume": 1823.88087, "trades": 49, "taker_buy_volume": 10123.7, "taker_buy_quote": 980.98653}, {"ts": 1774289700000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 82.8, "quote_volume": 8.01504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289760000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 10010.3, "quote_volume": 969.99807, "trades": 9, "taker_buy_volume": 3684.7, "taker_buy_quote": 357.04743}, {"ts": 1774289820000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 174078.5, "quote_volume": 16871.14765, "trades": 184, "taker_buy_volume": 37008.7, "taker_buy_quote": 3587.71157}, {"ts": 1774289880000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 16305.1, "quote_volume": 1580.98484, "trades": 53, "taker_buy_volume": 2665.8, "taker_buy_quote": 258.43625}, {"ts": 1774289940000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 32544.1, "quote_volume": 3153.06409, "trades": 45, "taker_buy_volume": 19953.9, "taker_buy_quote": 1933.53291}, {"ts": 1774290000000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 63348.7, "quote_volume": 6144.38912, "trades": 62, "taker_buy_volume": 48272.2, "taker_buy_quote": 4682.28926}, {"ts": 1774290060000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 59859.6, "quote_volume": 5800.25157, "trades": 105, "taker_buy_volume": 15563.7, "taker_buy_quote": 1508.08591}, {"ts": 1774290120000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 20037.2, "quote_volume": 1939.58994, "trades": 51, "taker_buy_volume": 9978.6, "taker_buy_quote": 965.95116}, {"ts": 1774290180000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 20105.6, "quote_volume": 1946.22208, "trades": 58, "taker_buy_volume": 17521.1, "taker_buy_quote": 1696.04248}, {"ts": 1774290240000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 5457.7, "quote_volume": 528.65503, "trades": 18, "taker_buy_volume": 4333.0, "taker_buy_quote": 419.78407}, {"ts": 1774290300000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 14138.1, "quote_volume": 1369.8312, "trades": 36, "taker_buy_volume": 12187.7, "taker_buy_quote": 1180.98813}, {"ts": 1774290360000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 79.7, "quote_volume": 7.71496, "trades": 2, "taker_buy_volume": 79.7, "taker_buy_quote": 7.71496}, {"ts": 1774290420000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 9781.2, "quote_volume": 946.82016, "trades": 17, "taker_buy_volume": 1117.1, "taker_buy_quote": 108.13528}, {"ts": 1774290480000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 19150.4, "quote_volume": 1851.84368, "trades": 102, "taker_buy_volume": 3393.4, "taker_buy_quote": 328.14178}, {"ts": 1774290540000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 73028.7, "quote_volume": 7062.11827, "trades": 57, "taker_buy_volume": 24689.7, "taker_buy_quote": 2387.73697}, {"ts": 1774290600000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 46363.8, "quote_volume": 4488.07584, "trades": 34, "taker_buy_volume": 6525.7, "taker_buy_quote": 631.74776}, {"ts": 1774290660000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 28534.5, "quote_volume": 2766.71229, "trades": 101, "taker_buy_volume": 16644.5, "taker_buy_quote": 1613.44252}, {"ts": 1774290720000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 18363.6, "quote_volume": 1783.09633, "trades": 57, "taker_buy_volume": 12177.6, "taker_buy_quote": 1182.44496}, {"ts": 1774290780000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 19490.1, "quote_volume": 1893.95184, "trades": 78, "taker_buy_volume": 14723.8, "taker_buy_quote": 1430.22337}, {"ts": 1774290840000, "open": 0.0972, "high": 0.0976, "low": 0.0972, "close": 0.0976, "volume": 55612.3, "quote_volume": 5410.79151, "trades": 221, "taker_buy_volume": 49158.8, "taker_buy_quote": 4783.32919}, {"ts": 1774290900000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 117221.7, "quote_volume": 11440.92942, "trades": 25, "taker_buy_volume": 112168.0, "taker_buy_quote": 10947.6883}, {"ts": 1774290960000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 389657.2, "quote_volume": 38120.43724, "trades": 377, "taker_buy_volume": 317537.7, "taker_buy_quote": 31069.43257}, {"ts": 1774291020000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 25766.9, "quote_volume": 2517.60437, "trades": 52, "taker_buy_volume": 17710.4, "taker_buy_quote": 1730.48432}, {"ts": 1774291080000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 36288.2, "quote_volume": 3541.50608, "trades": 71, "taker_buy_volume": 16362.3, "taker_buy_quote": 1596.96048}, {"ts": 1774291140000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 15431.6, "quote_volume": 1503.74631, "trades": 61, "taker_buy_volume": 8239.1, "taker_buy_quote": 803.26282}, {"ts": 1774291200000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 9456.2, "quote_volume": 921.9795, "trades": 13, "taker_buy_volume": 9456.2, "taker_buy_quote": 921.9795}, {"ts": 1774291260000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 56295.5, "quote_volume": 5486.49289, "trades": 103, "taker_buy_volume": 41373.8, "taker_buy_quote": 4031.84071}, {"ts": 1774291320000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 57937.2, "quote_volume": 5646.68379, "trades": 68, "taker_buy_volume": 22427.6, "taker_buy_quote": 2185.55574}, {"ts": 1774291380000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1956.5, "quote_volume": 190.76645, "trades": 10, "taker_buy_volume": 1956.5, "taker_buy_quote": 190.76645}, {"ts": 1774291440000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 3874.5, "quote_volume": 377.41275, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291500000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 14273.2, "quote_volume": 1391.637, "trades": 30, "taker_buy_volume": 4757.4, "taker_buy_quote": 463.8465}, {"ts": 1774291560000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0977, "volume": 302557.8, "quote_volume": 29553.13218, "trades": 247, "taker_buy_volume": 228970.8, "taker_buy_quote": 22361.70998}, {"ts": 1774291620000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 103411.6, "quote_volume": 10092.96185, "trades": 114, "taker_buy_volume": 40132.1, "taker_buy_quote": 3916.89296}, {"ts": 1774291680000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 23160.1, "quote_volume": 2260.61349, "trades": 45, "taker_buy_volume": 11466.1, "taker_buy_quote": 1119.19175}, {"ts": 1774291740000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 58202.6, "quote_volume": 5686.58829, "trades": 105, "taker_buy_volume": 12838.9, "taker_buy_quote": 1254.5548}, {"ts": 1774291800000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 83557.6, "quote_volume": 8178.67932, "trades": 189, "taker_buy_volume": 40873.6, "taker_buy_quote": 4000.51422}, {"ts": 1774291860000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 90449.4, "quote_volume": 8844.31174, "trades": 125, "taker_buy_volume": 36558.9, "taker_buy_quote": 3575.46042}, {"ts": 1774291920000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 73543.4, "quote_volume": 7186.74434, "trades": 59, "taker_buy_volume": 25972.6, "taker_buy_quote": 2539.07718}, {"ts": 1774291980000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 460.1, "quote_volume": 44.99778, "trades": 5, "taker_buy_volume": 460.1, "taker_buy_quote": 44.99778}, {"ts": 1774292040000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 285502.3, "quote_volume": 27935.91618, "trades": 81, "taker_buy_volume": 229064.8, "taker_buy_quote": 22411.76326}, {"ts": 1774292100000, "open": 0.098, "high": 0.0984, "low": 0.098, "close": 0.0983, "volume": 226245.6, "quote_volume": 22200.92974, "trades": 200, "taker_buy_volume": 177074.0, "taker_buy_quote": 17372.37292}, {"ts": 1774292160000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 53151.5, "quote_volume": 5218.1852, "trades": 76, "taker_buy_volume": 24884.4, "taker_buy_quote": 2443.67838}, {"ts": 1774292220000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 30131.8, "quote_volume": 2962.4137, "trades": 47, "taker_buy_volume": 22147.7, "taker_buy_quote": 2176.96172}, {"ts": 1774292280000, "open": 0.0985, "high": 0.099, "low": 0.0983, "close": 0.0986, "volume": 2804534.8, "quote_volume": 276347.53816, "trades": 883, "taker_buy_volume": 1195529.1, "taker_buy_quote": 117798.10229}, {"ts": 1774292340000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 533854.8, "quote_volume": 52747.1943, "trades": 248, "taker_buy_volume": 426093.5, "taker_buy_quote": 42102.1062}, {"ts": 1774292400000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 88658.4, "quote_volume": 8739.09856, "trades": 86, "taker_buy_volume": 61437.7, "taker_buy_quote": 6057.82829}, {"ts": 1774292460000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 114620.2, "quote_volume": 11268.51201, "trades": 130, "taker_buy_volume": 50904.5, "taker_buy_quote": 5004.25675}, {"ts": 1774292520000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 46611.1, "quote_volume": 4586.8037, "trades": 59, "taker_buy_volume": 29735.3, "taker_buy_quote": 2926.22498}, {"ts": 1774292580000, "open": 0.0985, "high": 0.0988, "low": 0.0984, "close": 0.0985, "volume": 363385.1, "quote_volume": 35810.34559, "trades": 250, "taker_buy_volume": 172238.5, "taker_buy_quote": 16981.50504}, {"ts": 1774292640000, "open": 0.0985, "high": 0.099, "low": 0.0985, "close": 0.0989, "volume": 209012.3, "quote_volume": 20630.81698, "trades": 270, "taker_buy_volume": 158692.9, "taker_buy_quote": 15665.0832}, {"ts": 1774292700000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 187007.9, "quote_volume": 18511.8611, "trades": 304, "taker_buy_volume": 110437.4, "taker_buy_quote": 10932.70569}, {"ts": 1774292760000, "open": 0.099, "high": 0.099, "low": 0.0984, "close": 0.0984, "volume": 328933.1, "quote_volume": 32503.53941, "trades": 310, "taker_buy_volume": 60395.3, "taker_buy_quote": 5965.39536}, {"ts": 1774292820000, "open": 0.0985, "high": 0.0985, "low": 0.098, "close": 0.0982, "volume": 203063.4, "quote_volume": 19952.54289, "trades": 226, "taker_buy_volume": 103695.0, "taker_buy_quote": 10186.67831}, {"ts": 1774292880000, "open": 0.0982, "high": 0.0987, "low": 0.0982, "close": 0.0987, "volume": 194649.2, "quote_volume": 19167.39917, "trades": 227, "taker_buy_volume": 177357.0, "taker_buy_quote": 17467.11933}, {"ts": 1774292940000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 68357.5, "quote_volume": 6747.10875, "trades": 90, "taker_buy_volume": 34179.9, "taker_buy_quote": 3373.77963}, {"ts": 1774293000000, "open": 0.0987, "high": 0.0988, "low": 0.0983, "close": 0.0984, "volume": 115890.1, "quote_volume": 11422.08961, "trades": 183, "taker_buy_volume": 56955.1, "taker_buy_quote": 5613.66822}, {"ts": 1774293060000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 43968.4, "quote_volume": 4325.78367, "trades": 29, "taker_buy_volume": 25131.5, "taker_buy_quote": 2472.9396}, {"ts": 1774293120000, "open": 0.0984, "high": 0.0989, "low": 0.0984, "close": 0.0989, "volume": 229381.1, "quote_volume": 22638.01547, "trades": 188, "taker_buy_volume": 179642.0, "taker_buy_quote": 17728.14799}, {"ts": 1774293180000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 288190.4, "quote_volume": 28510.21991, "trades": 193, "taker_buy_volume": 214001.8, "taker_buy_quote": 21175.25863}, {"ts": 1774293240000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 7322.5, "quote_volume": 725.49648, "trades": 24, "taker_buy_volume": 7198.2, "taker_buy_quote": 713.19078}, {"ts": 1774293300000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 71060.7, "quote_volume": 7039.6033, "trades": 151, "taker_buy_volume": 28510.4, "taker_buy_quote": 2824.99679}, {"ts": 1774293360000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 318629.3, "quote_volume": 31510.61111, "trades": 172, "taker_buy_volume": 256044.3, "taker_buy_quote": 25324.83541}, {"ts": 1774293420000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 57156.0, "quote_volume": 5649.26966, "trades": 159, "taker_buy_volume": 31572.8, "taker_buy_quote": 3121.6495}, {"ts": 1774293480000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 239563.5, "quote_volume": 23718.49883, "trades": 172, "taker_buy_volume": 176058.2, "taker_buy_quote": 17433.86794}, {"ts": 1774293540000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 16444.7, "quote_volume": 1631.31424, "trades": 33, "taker_buy_volume": 11740.9, "taker_buy_quote": 1164.69728}, {"ts": 1774293600000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 52240.6, "quote_volume": 5173.00306, "trades": 63, "taker_buy_volume": 8048.6, "taker_buy_quote": 797.61626}, {"ts": 1774293660000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 115702.9, "quote_volume": 11452.4499, "trades": 193, "taker_buy_volume": 57419.9, "taker_buy_quote": 5684.19156}, {"ts": 1774293720000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 28952.4, "quote_volume": 2865.58595, "trades": 46, "taker_buy_volume": 7261.2, "taker_buy_quote": 718.8588}, {"ts": 1774293780000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 41255.5, "quote_volume": 4076.05245, "trades": 38, "taker_buy_volume": 30112.6, "taker_buy_quote": 2975.13393}, {"ts": 1774293840000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 856808.5, "quote_volume": 84548.68943, "trades": 326, "taker_buy_volume": 271337.0, "taker_buy_quote": 26769.29518}, {"ts": 1774293900000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 99045.9, "quote_volume": 9759.44151, "trades": 155, "taker_buy_volume": 23464.4, "taker_buy_quote": 2312.64087}, {"ts": 1774293960000, "open": 0.0984, "high": 0.0984, "low": 0.0981, "close": 0.0981, "volume": 260720.8, "quote_volume": 25616.94598, "trades": 208, "taker_buy_volume": 83914.0, "taker_buy_quote": 8242.58756}, {"ts": 1774294020000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 72719.0, "quote_volume": 7141.8626, "trades": 77, "taker_buy_volume": 59988.3, "taker_buy_quote": 5891.84176}, {"ts": 1774294080000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 597.3, "quote_volume": 58.65486, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294140000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 17413.3, "quote_volume": 1709.98606, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294200000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 56433.6, "quote_volume": 5551.75086, "trades": 147, "taker_buy_volume": 28800.8, "taker_buy_quote": 2832.69923}, {"ts": 1774294260000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 26026.6, "quote_volume": 2561.01744, "trades": 33, "taker_buy_volume": 16957.3, "taker_buy_quote": 1668.59832}, {"ts": 1774294320000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 130648.9, "quote_volume": 12855.85722, "trades": 103, "taker_buy_volume": 22650.2, "taker_buy_quote": 2228.78514}, {"ts": 1774294380000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 3317.1, "quote_volume": 326.69643, "trades": 22, "taker_buy_volume": 2937.9, "taker_buy_quote": 289.38315}, {"ts": 1774294440000, "open": 0.0985, "high": 0.0985, "low": 0.0981, "close": 0.0982, "volume": 118466.8, "quote_volume": 11645.9754, "trades": 194, "taker_buy_volume": 49820.7, "taker_buy_quote": 4897.44015}, {"ts": 1774294500000, "open": 0.0982, "high": 0.0982, "low": 0.0976, "close": 0.0976, "volume": 483183.3, "quote_volume": 47256.47345, "trades": 436, "taker_buy_volume": 119423.6, "taker_buy_quote": 11678.76804}, {"ts": 1774294560000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 17816.6, "quote_volume": 1740.62098, "trades": 67, "taker_buy_volume": 10382.8, "taker_buy_quote": 1014.41703}, {"ts": 1774294620000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 17073.7, "quote_volume": 1667.963, "trades": 50, "taker_buy_volume": 458.6, "taker_buy_quote": 44.81679}, {"ts": 1774294680000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 47722.3, "quote_volume": 4662.474, "trades": 92, "taker_buy_volume": 33630.5, "taker_buy_quote": 3285.70514}, {"ts": 1774294740000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 8064.9, "quote_volume": 788.07434, "trades": 33, "taker_buy_volume": 1336.1, "taker_buy_quote": 130.67058}, {"ts": 1774294800000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 31896.3, "quote_volume": 3116.33088, "trades": 52, "taker_buy_volume": 19839.2, "taker_buy_quote": 1938.35221}, {"ts": 1774294860000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 39596.6, "quote_volume": 3871.76378, "trades": 52, "taker_buy_volume": 26945.9, "taker_buy_quote": 2635.32689}, {"ts": 1774294920000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 26004.7, "quote_volume": 2540.75104, "trades": 63, "taker_buy_volume": 16249.4, "taker_buy_quote": 1587.65823}, {"ts": 1774294980000, "open": 0.0978, "high": 0.0978, "low": 0.0972, "close": 0.0974, "volume": 317887.0, "quote_volume": 30961.96666, "trades": 294, "taker_buy_volume": 63551.2, "taker_buy_quote": 6188.88154}, {"ts": 1774295040000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 81263.4, "quote_volume": 7911.89131, "trades": 99, "taker_buy_volume": 49147.5, "taker_buy_quote": 4786.98559}, {"ts": 1774295100000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 99070.0, "quote_volume": 9659.29671, "trades": 367, "taker_buy_volume": 82600.1, "taker_buy_quote": 8053.51921}, {"ts": 1774295160000, "open": 0.0975, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 116511.9, "quote_volume": 11368.70099, "trades": 221, "taker_buy_volume": 71860.8, "taker_buy_quote": 7011.46476}, {"ts": 1774295220000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 3846.7, "quote_volume": 375.08078, "trades": 26, "taker_buy_volume": 636.4, "taker_buy_quote": 62.0946}, {"ts": 1774295280000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 73400.7, "quote_volume": 7143.84145, "trades": 89, "taker_buy_volume": 41994.9, "taker_buy_quote": 4086.83576}, {"ts": 1774295340000, "open": 0.0973, "high": 0.0975, "low": 0.0971, "close": 0.0971, "volume": 181125.9, "quote_volume": 17628.76195, "trades": 108, "taker_buy_volume": 88175.3, "taker_buy_quote": 8587.60925}, {"ts": 1774295400000, "open": 0.0971, "high": 0.0971, "low": 0.0966, "close": 0.0968, "volume": 432344.1, "quote_volume": 41865.57543, "trades": 288, "taker_buy_volume": 163852.6, "taker_buy_quote": 15878.53965}, {"ts": 1774295460000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 22878.6, "quote_volume": 2214.68224, "trades": 114, "taker_buy_volume": 2534.8, "taker_buy_quote": 245.41919}, {"ts": 1774295520000, "open": 0.0968, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 170391.2, "quote_volume": 16486.45343, "trades": 149, "taker_buy_volume": 107297.0, "taker_buy_quote": 10384.02634}, {"ts": 1774295580000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 37638.4, "quote_volume": 3636.61447, "trades": 48, "taker_buy_volume": 3151.4, "taker_buy_quote": 304.75896}, {"ts": 1774295640000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 57816.3, "quote_volume": 5590.82798, "trades": 95, "taker_buy_volume": 24511.4, "taker_buy_quote": 2370.25238}, {"ts": 1774295700000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 41295.9, "quote_volume": 3991.01874, "trades": 67, "taker_buy_volume": 31417.4, "taker_buy_quote": 3036.75564}, {"ts": 1774295760000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1982.1, "quote_volume": 191.47086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295820000, "open": 0.0966, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 89278.3, "quote_volume": 8629.80458, "trades": 112, "taker_buy_volume": 32549.5, "taker_buy_quote": 3147.85169}, {"ts": 1774295880000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 108982.2, "quote_volume": 10524.58464, "trades": 182, "taker_buy_volume": 13587.9, "taker_buy_quote": 1311.58451}, {"ts": 1774295940000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 151051.2, "quote_volume": 14562.60417, "trades": 150, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296000000, "open": 0.0965, "high": 0.0966, "low": 0.096, "close": 0.096, "volume": 221844.5, "quote_volume": 21359.16368, "trades": 346, "taker_buy_volume": 99147.5, "taker_buy_quote": 9549.88983}, {"ts": 1774296060000, "open": 0.096, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 117477.3, "quote_volume": 11259.22655, "trades": 374, "taker_buy_volume": 33231.0, "taker_buy_quote": 3184.98507}, {"ts": 1774296120000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 139845.3, "quote_volume": 13383.19521, "trades": 115, "taker_buy_volume": 40501.5, "taker_buy_quote": 3875.99355}, {"ts": 1774296180000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 43462.1, "quote_volume": 4158.54269, "trades": 137, "taker_buy_volume": 31909.4, "taker_buy_quote": 3053.94095}, {"ts": 1774296240000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 6035.2, "quote_volume": 578.80668, "trades": 34, "taker_buy_volume": 5941.4, "taker_buy_quote": 569.81126}, {"ts": 1774296300000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 77488.9, "quote_volume": 7431.17902, "trades": 53, "taker_buy_volume": 11354.6, "taker_buy_quote": 1088.90614}, {"ts": 1774296360000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 111460.0, "quote_volume": 10699.83936, "trades": 159, "taker_buy_volume": 67471.8, "taker_buy_quote": 6477.22591}, {"ts": 1774296420000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 44610.3, "quote_volume": 4282.37426, "trades": 42, "taker_buy_volume": 11434.3, "taker_buy_quote": 1097.6928}, {"ts": 1774296480000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 37516.5, "quote_volume": 3608.07126, "trades": 124, "taker_buy_volume": 35390.9, "taker_buy_quote": 3403.8011}, {"ts": 1774296540000, "open": 0.0962, "high": 0.0966, "low": 0.0962, "close": 0.0966, "volume": 223566.3, "quote_volume": 21534.32116, "trades": 78, "taker_buy_volume": 210664.1, "taker_buy_quote": 20292.06228}, {"ts": 1774296600000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 54086.9, "quote_volume": 5224.79454, "trades": 40, "taker_buy_volume": 7545.5, "taker_buy_quote": 728.8953}, {"ts": 1774296660000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 35706.7, "quote_volume": 3449.08051, "trades": 59, "taker_buy_volume": 20861.2, "taker_buy_quote": 2015.21777}, {"ts": 1774296720000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296780000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 12131.9, "quote_volume": 1170.72835, "trades": 11, "taker_buy_volume": 10577.5, "taker_buy_quote": 1020.72875}, {"ts": 1774296840000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296900000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 27592.5, "quote_volume": 2662.67625, "trades": 13, "taker_buy_volume": 15519.3, "taker_buy_quote": 1497.61245}, {"ts": 1774296960000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 33112.9, "quote_volume": 3198.76522, "trades": 55, "taker_buy_volume": 16129.7, "taker_buy_quote": 1558.1881}, {"ts": 1774297020000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 20514.5, "quote_volume": 1981.7007, "trades": 42, "taker_buy_volume": 5249.5, "taker_buy_quote": 507.1017}, {"ts": 1774297080000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 11051.0, "quote_volume": 1066.4215, "trades": 55, "taker_buy_volume": 6249.4, "taker_buy_quote": 603.0671}, {"ts": 1774297140000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 36817.6, "quote_volume": 3552.8984, "trades": 105, "taker_buy_volume": 20514.0, "taker_buy_quote": 1979.601}, {"ts": 1774297200000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 25765.9, "quote_volume": 2486.40935, "trades": 13, "taker_buy_volume": 10805.2, "taker_buy_quote": 1042.7018}, {"ts": 1774297260000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 114545.9, "quote_volume": 11042.22476, "trades": 38, "taker_buy_volume": 44538.0, "taker_buy_quote": 4293.4632}, {"ts": 1774297320000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 119470.1, "quote_volume": 11525.95463, "trades": 71, "taker_buy_volume": 50752.5, "taker_buy_quote": 4897.61625}, {"ts": 1774297380000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 3608.4, "quote_volume": 348.2414, "trades": 25, "taker_buy_volume": 3608.4, "taker_buy_quote": 348.2414}, {"ts": 1774297440000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 52463.2, "quote_volume": 5061.19363, "trades": 53, "taker_buy_volume": 20370.9, "taker_buy_quote": 1964.88044}, {"ts": 1774297500000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 35022.9, "quote_volume": 3372.34763, "trades": 176, "taker_buy_volume": 28349.1, "taker_buy_quote": 2730.01833}, {"ts": 1774297560000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 10396.1, "quote_volume": 1001.14443, "trades": 36, "taker_buy_volume": 4147.5, "taker_buy_quote": 399.40425}, {"ts": 1774297620000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297680000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297740000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1563.6, "quote_volume": 150.57468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297800000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 23097.4, "quote_volume": 2223.72289, "trades": 47, "taker_buy_volume": 11506.9, "taker_buy_quote": 1108.20495}, {"ts": 1774297860000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 38200.0, "quote_volume": 3678.66, "trades": 22, "taker_buy_volume": 17258.3, "taker_buy_quote": 1661.97429}, {"ts": 1774297920000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 113343.2, "quote_volume": 10920.85047, "trades": 111, "taker_buy_volume": 96078.5, "taker_buy_quote": 9258.29494}, {"ts": 1774297980000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 34501.1, "quote_volume": 3329.11175, "trades": 57, "taker_buy_volume": 28803.6, "taker_buy_quote": 2779.69196}, {"ts": 1774298040000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 22542.8, "quote_volume": 2177.66998, "trades": 50, "taker_buy_volume": 21472.0, "taker_buy_quote": 2074.26653}, {"ts": 1774298100000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 38387.7, "quote_volume": 3712.34369, "trades": 117, "taker_buy_volume": 27598.8, "taker_buy_quote": 2669.05706}, {"ts": 1774298160000, "open": 0.0967, "high": 0.0972, "low": 0.0967, "close": 0.0971, "volume": 123739.8, "quote_volume": 11989.59869, "trades": 93, "taker_buy_volume": 103402.6, "taker_buy_quote": 10018.89069}, {"ts": 1774298220000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 63994.9, "quote_volume": 6214.22467, "trades": 49, "taker_buy_volume": 9393.5, "taker_buy_quote": 912.42873}, {"ts": 1774298280000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 12538.6, "quote_volume": 1217.52394, "trades": 20, "taker_buy_volume": 338.8, "taker_buy_quote": 32.93136}, {"ts": 1774298340000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 27109.2, "quote_volume": 2630.98934, "trades": 32, "taker_buy_volume": 13358.8, "taker_buy_quote": 1296.06792}, {"ts": 1774298400000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298460000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 65021.8, "quote_volume": 6299.48088, "trades": 59, "taker_buy_volume": 32867.3, "taker_buy_quote": 3184.39638}, {"ts": 1774298520000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 5732.1, "quote_volume": 554.86728, "trades": 9, "taker_buy_volume": 5732.1, "taker_buy_quote": 554.86728}, {"ts": 1774298580000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 45728.7, "quote_volume": 4431.11103, "trades": 17, "taker_buy_volume": 45728.7, "taker_buy_quote": 4431.11103}, {"ts": 1774298640000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 27571.7, "quote_volume": 2674.74694, "trades": 58, "taker_buy_volume": 7368.3, "taker_buy_quote": 715.01714}, {"ts": 1774298700000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 39912.7, "quote_volume": 3869.99133, "trades": 73, "taker_buy_volume": 7436.7, "taker_buy_quote": 721.1931}, {"ts": 1774298760000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 14575.6, "quote_volume": 1413.77541, "trades": 23, "taker_buy_volume": 13997.7, "taker_buy_quote": 1357.7769}, {"ts": 1774298820000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 1149.0, "quote_volume": 111.39549, "trades": 10, "taker_buy_volume": 573.9, "taker_buy_quote": 55.6683}, {"ts": 1774298880000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 1227.8, "quote_volume": 119.0852, "trades": 4, "taker_buy_volume": 1113.8, "taker_buy_quote": 108.0386}, {"ts": 1774298940000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 44002.7, "quote_volume": 4261.87809, "trades": 84, "taker_buy_volume": 22137.3, "taker_buy_quote": 2144.67873}, {"ts": 1774299000000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 5515.2, "quote_volume": 533.77362, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299060000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 58360.0, "quote_volume": 5651.81175, "trades": 52, "taker_buy_volume": 42204.8, "taker_buy_quote": 4086.59334}, {"ts": 1774299120000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 1094.0, "quote_volume": 106.00239, "trades": 2, "taker_buy_volume": 1031.9, "taker_buy_quote": 99.99111}, {"ts": 1774299180000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 30997.4, "quote_volume": 2999.89124, "trades": 27, "taker_buy_volume": 5821.8, "taker_buy_quote": 563.55024}, {"ts": 1774299240000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 5984.3, "quote_volume": 579.02621, "trades": 13, "taker_buy_volume": 5875.6, "taker_buy_quote": 568.51492}, {"ts": 1774299300000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 32376.3, "quote_volume": 3134.02584, "trades": 30, "taker_buy_volume": 2766.6, "taker_buy_quote": 267.80688}, {"ts": 1774299360000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 40989.9, "quote_volume": 3963.72333, "trades": 41, "taker_buy_volume": 29571.3, "taker_buy_quote": 2859.54471}, {"ts": 1774299420000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 49437.2, "quote_volume": 4780.92164, "trades": 32, "taker_buy_volume": 34040.4, "taker_buy_quote": 3292.05108}, {"ts": 1774299480000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299540000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 39447.5, "quote_volume": 3810.96765, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299600000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 11968.5, "quote_volume": 1157.36628, "trades": 80, "taker_buy_volume": 11968.5, "taker_buy_quote": 1157.36628}, {"ts": 1774299660000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 12269.1, "quote_volume": 1186.42197, "trades": 15, "taker_buy_volume": 7635.3, "taker_buy_quote": 738.33351}, {"ts": 1774299720000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 11666.6, "quote_volume": 1126.99356, "trades": 18, "taker_buy_volume": 7997.6, "taker_buy_quote": 772.56816}, {"ts": 1774299780000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 9522.1, "quote_volume": 918.47538, "trades": 17, "taker_buy_volume": 267.1, "taker_buy_quote": 25.77515}, {"ts": 1774299840000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 21841.0, "quote_volume": 2106.49361, "trades": 65, "taker_buy_volume": 3903.8, "taker_buy_quote": 376.32632}, {"ts": 1774299900000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2534.7, "quote_volume": 244.34508, "trades": 6, "taker_buy_volume": 2534.7, "taker_buy_quote": 244.34508}, {"ts": 1774299960000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 15383.2, "quote_volume": 1482.94048, "trades": 28, "taker_buy_volume": 2334.8, "taker_buy_quote": 225.07472}, {"ts": 1774300020000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 47232.3, "quote_volume": 4551.2775, "trades": 66, "taker_buy_volume": 10808.9, "taker_buy_quote": 1041.97796}, {"ts": 1774300080000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 283.9, "quote_volume": 27.38171, "trades": 4, "taker_buy_volume": 137.5, "taker_buy_quote": 13.26875}, {"ts": 1774300140000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 6109.6, "quote_volume": 588.96544, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300200000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 42559.4, "quote_volume": 4096.52303, "trades": 98, "taker_buy_volume": 15700.6, "taker_buy_quote": 1510.39772}, {"ts": 1774300260000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 31969.4, "quote_volume": 3074.19885, "trades": 43, "taker_buy_volume": 7795.4, "taker_buy_quote": 749.91748}, {"ts": 1774300320000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300380000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 149012.4, "quote_volume": 14296.35458, "trades": 176, "taker_buy_volume": 38579.4, "taker_buy_quote": 3700.91689}, {"ts": 1774300440000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 46276.0, "quote_volume": 4433.32339, "trades": 35, "taker_buy_volume": 34012.7, "taker_buy_quote": 3258.42493}, {"ts": 1774300500000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 92428.1, "quote_volume": 8868.73288, "trades": 96, "taker_buy_volume": 68019.1, "taker_buy_quote": 6525.80907}, {"ts": 1774300560000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 5412.2, "quote_volume": 519.5712, "trades": 20, "taker_buy_volume": 2050.5, "taker_buy_quote": 196.848}, {"ts": 1774300620000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 10849.2, "quote_volume": 1042.20054, "trades": 27, "taker_buy_volume": 6773.4, "taker_buy_quote": 650.92374}, {"ts": 1774300680000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 9838.1, "quote_volume": 943.47379, "trades": 20, "taker_buy_volume": 5289.9, "taker_buy_quote": 507.30141}, {"ts": 1774300740000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1354.9, "quote_volume": 129.93491, "trades": 18, "taker_buy_volume": 1354.9, "taker_buy_quote": 129.93491}, {"ts": 1774300800000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 43906.8, "quote_volume": 4207.91939, "trades": 69, "taker_buy_volume": 12415.4, "taker_buy_quote": 1190.46547}, {"ts": 1774300860000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 40200.6, "quote_volume": 3855.27654, "trades": 26, "taker_buy_volume": 10101.2, "taker_buy_quote": 968.74408}, {"ts": 1774300920000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 66.4, "quote_volume": 6.36776, "trades": 2, "taker_buy_volume": 66.4, "taker_buy_quote": 6.36776}, {"ts": 1774300980000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 57289.0, "quote_volume": 5494.0151, "trades": 13, "taker_buy_volume": 44575.8, "taker_buy_quote": 4274.81922}, {"ts": 1774301040000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 41833.7, "quote_volume": 4011.80712, "trades": 31, "taker_buy_volume": 22605.7, "taker_buy_quote": 2167.88663}, {"ts": 1774301100000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 449.5, "quote_volume": 43.08459, "trades": 6, "taker_buy_volume": 224.9, "taker_buy_quote": 21.56791}, {"ts": 1774301160000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 15243.4, "quote_volume": 1461.78853, "trades": 48, "taker_buy_volume": 4561.0, "taker_buy_quote": 437.3999}, {"ts": 1774301220000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 12763.4, "quote_volume": 1222.47355, "trades": 33, "taker_buy_volume": 7032.8, "taker_buy_quote": 673.74224}, {"ts": 1774301280000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 4899.7, "quote_volume": 469.4057, "trades": 23, "taker_buy_volume": 2949.0, "taker_buy_quote": 282.52864}, {"ts": 1774301340000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 160.5, "quote_volume": 15.3866, "trades": 3, "taker_buy_volume": 107.0, "taker_buy_quote": 10.2613}, {"ts": 1774301400000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 27806.8, "quote_volume": 2666.68961, "trades": 52, "taker_buy_volume": 16695.4, "taker_buy_quote": 1601.11168}, {"ts": 1774301460000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 1276.4, "quote_volume": 122.55997, "trades": 13, "taker_buy_volume": 1222.1, "taker_buy_quote": 117.3526}, {"ts": 1774301520000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301580000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 80927.8, "quote_volume": 7781.42156, "trades": 89, "taker_buy_volume": 67514.0, "taker_buy_quote": 6492.2825}, {"ts": 1774301640000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 57747.5, "quote_volume": 5555.3095, "trades": 36, "taker_buy_volume": 19149.7, "taker_buy_quote": 1842.20114}, {"ts": 1774301700000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 309.0, "quote_volume": 29.7567, "trades": 1, "taker_buy_volume": 309.0, "taker_buy_quote": 29.7567}, {"ts": 1774301760000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 362.0, "quote_volume": 34.8606, "trades": 2, "taker_buy_volume": 362.0, "taker_buy_quote": 34.8606}, {"ts": 1774301820000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 14894.8, "quote_volume": 1434.46194, "trades": 28, "taker_buy_volume": 2400.5, "taker_buy_quote": 231.26085}, {"ts": 1774301880000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 1330.2, "quote_volume": 128.12916, "trades": 12, "taker_buy_volume": 1039.8, "taker_buy_quote": 100.16364}, {"ts": 1774301940000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 11639.9, "quote_volume": 1122.17906, "trades": 17, "taker_buy_volume": 11639.9, "taker_buy_quote": 1122.17906}, {"ts": 1774302000000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 62878.3, "quote_volume": 6060.2762, "trades": 33, "taker_buy_volume": 14165.0, "taker_buy_quote": 1365.506}, {"ts": 1774302060000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 133611.5, "quote_volume": 12866.78745, "trades": 35, "taker_buy_volume": 12392.5, "taker_buy_quote": 1193.39775}, {"ts": 1774302120000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 10505.0, "quote_volume": 1011.6315, "trades": 11, "taker_buy_volume": 9301.6, "taker_buy_quote": 895.74408}, {"ts": 1774302180000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 8091.3, "quote_volume": 779.19219, "trades": 11, "taker_buy_volume": 814.3, "taker_buy_quote": 78.41709}, {"ts": 1774302240000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 7961.7, "quote_volume": 766.67333, "trades": 14, "taker_buy_volume": 7577.9, "taker_buy_quote": 729.75177}, {"ts": 1774302300000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 379.4, "quote_volume": 36.51723, "trades": 9, "taker_buy_volume": 189.5, "taker_buy_quote": 18.24885}, {"ts": 1774302360000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 1902.4, "quote_volume": 183.17607, "trades": 11, "taker_buy_volume": 1651.9, "taker_buy_quote": 159.07797}, {"ts": 1774302420000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 1817.3, "quote_volume": 174.90633, "trades": 9, "taker_buy_volume": 820.7, "taker_buy_quote": 79.03341}, {"ts": 1774302480000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 1332.2, "quote_volume": 128.1531, "trades": 12, "taker_buy_volume": 123.5, "taker_buy_quote": 11.88688}, {"ts": 1774302540000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302600000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 30029.6, "quote_volume": 2888.96358, "trades": 24, "taker_buy_volume": 12647.0, "taker_buy_quote": 1216.76978}, {"ts": 1774302660000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 44670.3, "quote_volume": 4301.83883, "trades": 35, "taker_buy_volume": 44248.4, "taker_buy_quote": 4261.24596}, {"ts": 1774302720000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 13107.7, "quote_volume": 1262.36791, "trades": 15, "taker_buy_volume": 1480.0, "taker_buy_quote": 142.63254}, {"ts": 1774302780000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 1447.2, "quote_volume": 139.35932, "trades": 8, "taker_buy_volume": 1386.8, "taker_buy_quote": 133.54884}, {"ts": 1774302840000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 43855.8, "quote_volume": 4220.46038, "trades": 28, "taker_buy_volume": 181.3, "taker_buy_quote": 17.45919}, {"ts": 1774302900000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 6665.5, "quote_volume": 641.2211, "trades": 7, "taker_buy_volume": 3910.0, "taker_buy_quote": 376.142}, {"ts": 1774302960000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 7639.8, "quote_volume": 734.18478, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303020000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303080000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 14544.7, "quote_volume": 1397.74567, "trades": 47, "taker_buy_volume": 9348.7, "taker_buy_quote": 898.41007}, {"ts": 1774303140000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 26228.2, "quote_volume": 2518.44897, "trades": 131, "taker_buy_volume": 19635.4, "taker_buy_quote": 1884.9984}, {"ts": 1774303200000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 17355.9, "quote_volume": 1666.15756, "trades": 24, "taker_buy_volume": 1530.2, "taker_buy_quote": 146.8992}, {"ts": 1774303260000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 26067.4, "quote_volume": 2495.51565, "trades": 49, "taker_buy_volume": 16800.6, "taker_buy_quote": 1607.81742}, {"ts": 1774303320000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 27110.7, "quote_volume": 2590.58277, "trades": 46, "taker_buy_volume": 11009.9, "taker_buy_quote": 1052.2394}, {"ts": 1774303380000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 225646.1, "quote_volume": 21504.51009, "trades": 195, "taker_buy_volume": 100236.6, "taker_buy_quote": 9552.54798}, {"ts": 1774303440000, "open": 0.0953, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 179881.7, "quote_volume": 17150.49153, "trades": 232, "taker_buy_volume": 76734.3, "taker_buy_quote": 7320.26803}, {"ts": 1774303500000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 49840.5, "quote_volume": 4760.8653, "trades": 75, "taker_buy_volume": 27478.5, "taker_buy_quote": 2624.8735}, {"ts": 1774303560000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303620000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 6806.0, "quote_volume": 650.65894, "trades": 13, "taker_buy_volume": 53.4, "taker_buy_quote": 5.11038}, {"ts": 1774303680000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 26739.9, "quote_volume": 2553.78008, "trades": 31, "taker_buy_volume": 14534.1, "taker_buy_quote": 1388.11313}, {"ts": 1774303740000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303800000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 14800.9, "quote_volume": 1415.71338, "trades": 34, "taker_buy_volume": 2071.6, "taker_buy_quote": 198.21513}, {"ts": 1774303860000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 4510.0, "quote_volume": 431.607, "trades": 15, "taker_buy_volume": 569.4, "taker_buy_quote": 54.49158}, {"ts": 1774303920000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 14334.8, "quote_volume": 1373.2334, "trades": 61, "taker_buy_volume": 3209.2, "taker_buy_quote": 307.40092}, {"ts": 1774303980000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 5745.8, "quote_volume": 550.44764, "trades": 7, "taker_buy_volume": 1379.7, "taker_buy_quote": 132.17526}, {"ts": 1774304040000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 51666.2, "quote_volume": 4948.38332, "trades": 30, "taker_buy_volume": 9480.6, "taker_buy_quote": 907.30247}, {"ts": 1774304100000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 18943.2, "quote_volume": 1811.34002, "trades": 64, "taker_buy_volume": 3546.0, "taker_buy_quote": 339.20545}, {"ts": 1774304160000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 12621.3, "quote_volume": 1206.17359, "trades": 88, "taker_buy_volume": 12621.3, "taker_buy_quote": 1206.17359}, {"ts": 1774304220000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 41452.9, "quote_volume": 3975.80517, "trades": 139, "taker_buy_volume": 32958.6, "taker_buy_quote": 3160.35237}, {"ts": 1774304280000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 2358.1, "quote_volume": 226.3776, "trades": 9, "taker_buy_volume": 1215.0, "taker_buy_quote": 116.64}, {"ts": 1774304340000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 21125.2, "quote_volume": 2026.08807, "trades": 27, "taker_buy_volume": 4998.0, "taker_buy_quote": 479.48959}, {"ts": 1774304400000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 24833.8, "quote_volume": 2384.0067, "trades": 27, "taker_buy_volume": 1430.5, "taker_buy_quote": 137.328}, {"ts": 1774304460000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 7628.7, "quote_volume": 731.59233, "trades": 12, "taker_buy_volume": 173.1, "taker_buy_quote": 16.60029}, {"ts": 1774304520000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 33295.7, "quote_volume": 3193.02632, "trades": 29, "taker_buy_volume": 23425.0, "taker_buy_quote": 2246.4575}, {"ts": 1774304580000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 677.3, "quote_volume": 64.91654, "trades": 3, "taker_buy_volume": 312.0, "taker_buy_quote": 29.9208}, {"ts": 1774304640000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 9204.7, "quote_volume": 882.73673, "trades": 14, "taker_buy_volume": 8925.9, "taker_buy_quote": 855.99981}, {"ts": 1774304700000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 16693.4, "quote_volume": 1601.5697, "trades": 26, "taker_buy_volume": 6726.4, "taker_buy_quote": 645.7344}, {"ts": 1774304760000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 28290.2, "quote_volume": 2715.35332, "trades": 20, "taker_buy_volume": 22669.9, "taker_buy_quote": 2175.80452}, {"ts": 1774304820000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 21282.5, "quote_volume": 2043.112, "trades": 31, "taker_buy_volume": 15311.2, "taker_buy_quote": 1469.8752}, {"ts": 1774304880000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 7215.5, "quote_volume": 692.688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304940000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 63.9, "quote_volume": 6.14079, "trades": 1, "taker_buy_volume": 63.9, "taker_buy_quote": 6.14079}, {"ts": 1774305000000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 46242.3, "quote_volume": 4443.91603, "trades": 37, "taker_buy_volume": 23768.8, "taker_buy_quote": 2284.21268}, {"ts": 1774305060000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 43461.4, "quote_volume": 4172.2944, "trades": 44, "taker_buy_volume": 16737.8, "taker_buy_quote": 1606.8288}, {"ts": 1774305120000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 97277.5, "quote_volume": 9325.61544, "trades": 89, "taker_buy_volume": 44547.8, "taker_buy_quote": 4271.59707}, {"ts": 1774305180000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 19602.3, "quote_volume": 1877.90034, "trades": 33, "taker_buy_volume": 17895.5, "taker_buy_quote": 1714.3889}, {"ts": 1774305240000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 21303.2, "quote_volume": 2042.97688, "trades": 14, "taker_buy_volume": 21303.2, "taker_buy_quote": 2042.97688}, {"ts": 1774305300000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 34023.8, "quote_volume": 3266.2848, "trades": 21, "taker_buy_volume": 27140.4, "taker_buy_quote": 2605.4784}, {"ts": 1774305360000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 29123.6, "quote_volume": 2797.0163, "trades": 61, "taker_buy_volume": 23711.9, "taker_buy_quote": 2277.4931}, {"ts": 1774305420000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 20668.0, "quote_volume": 1982.07289, "trades": 18, "taker_buy_volume": 17890.0, "taker_buy_quote": 1715.66269}, {"ts": 1774305480000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 59890.4, "quote_volume": 5748.83671, "trades": 52, "taker_buy_volume": 38113.0, "taker_buy_quote": 3658.20631}, {"ts": 1774305540000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 6665.8, "quote_volume": 639.25022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305600000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 55134.3, "quote_volume": 5287.37937, "trades": 62, "taker_buy_volume": 48131.6, "taker_buy_quote": 4615.82044}, {"ts": 1774305660000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 8400.8, "quote_volume": 805.59915, "trades": 30, "taker_buy_volume": 3740.0, "taker_buy_quote": 358.666}, {"ts": 1774305720000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 16251.5, "quote_volume": 1556.85609, "trades": 29, "taker_buy_volume": 11899.9, "taker_buy_quote": 1140.01042}, {"ts": 1774305780000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 5448.0, "quote_volume": 521.4477, "trades": 19, "taker_buy_volume": 741.0, "taker_buy_quote": 70.9878}, {"ts": 1774305840000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 751.1, "quote_volume": 71.91777, "trades": 4, "taker_buy_volume": 375.0, "taker_buy_quote": 35.925}, {"ts": 1774305900000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 90758.8, "quote_volume": 8694.73054, "trades": 128, "taker_buy_volume": 61588.0, "taker_buy_quote": 5900.1679}, {"ts": 1774305960000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 28672.5, "quote_volume": 2745.45455, "trades": 62, "taker_buy_volume": 20030.1, "taker_buy_quote": 1918.05706}, {"ts": 1774306020000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 7201.0, "quote_volume": 688.4156, "trades": 15, "taker_buy_volume": 5351.7, "taker_buy_quote": 511.62252}, {"ts": 1774306080000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 13468.1, "quote_volume": 1287.61932, "trades": 12, "taker_buy_volume": 13303.9, "taker_buy_quote": 1271.9218}, {"ts": 1774306140000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 47371.1, "quote_volume": 4528.67716, "trades": 28, "taker_buy_volume": 19927.2, "taker_buy_quote": 1905.04032}, {"ts": 1774306200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 13819.1, "quote_volume": 1321.10596, "trades": 15, "taker_buy_volume": 9500.8, "taker_buy_quote": 908.27648}, {"ts": 1774306260000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 20762.2, "quote_volume": 1984.86632, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306320000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 34860.9, "quote_volume": 3336.18813, "trades": 19, "taker_buy_volume": 29651.7, "taker_buy_quote": 2837.66769}, {"ts": 1774306380000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306440000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 76870.9, "quote_volume": 7360.95532, "trades": 48, "taker_buy_volume": 50288.8, "taker_buy_quote": 4815.44728}, {"ts": 1774306500000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 77550.4, "quote_volume": 7436.42927, "trades": 58, "taker_buy_volume": 45828.2, "taker_buy_quote": 4394.27029}, {"ts": 1774306560000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 38628.4, "quote_volume": 3701.05625, "trades": 34, "taker_buy_volume": 20522.0, "taker_buy_quote": 1966.46313}, {"ts": 1774306620000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 36232.7, "quote_volume": 3474.61524, "trades": 15, "taker_buy_volume": 26895.7, "taker_buy_quote": 2579.29763}, {"ts": 1774306680000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 48549.0, "quote_volume": 4655.88005, "trades": 58, "taker_buy_volume": 10053.6, "taker_buy_quote": 964.20769}, {"ts": 1774306740000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 4073.4, "quote_volume": 390.63906, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306800000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 10790.0, "quote_volume": 1033.61364, "trades": 23, "taker_buy_volume": 783.3, "taker_buy_quote": 75.04014}, {"ts": 1774306860000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 84478.4, "quote_volume": 8077.40585, "trades": 54, "taker_buy_volume": 37545.4, "taker_buy_quote": 3590.20946}, {"ts": 1774306920000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 60797.5, "quote_volume": 5815.89649, "trades": 54, "taker_buy_volume": 55528.1, "taker_buy_quote": 5312.14185}, {"ts": 1774306980000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 784.0, "quote_volume": 75.0288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307040000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 36721.6, "quote_volume": 3514.24972, "trades": 24, "taker_buy_volume": 22574.2, "taker_buy_quote": 2160.35094}, {"ts": 1774307100000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 11822.5, "quote_volume": 1131.41325, "trades": 25, "taker_buy_volume": 10849.8, "taker_buy_quote": 1038.32586}, {"ts": 1774307160000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 3747.2, "quote_volume": 358.60528, "trades": 47, "taker_buy_volume": 344.4, "taker_buy_quote": 32.99352}, {"ts": 1774307220000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 710.2, "quote_volume": 67.93064, "trades": 5, "taker_buy_volume": 355.2, "taker_buy_quote": 33.99264}, {"ts": 1774307280000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 1721.0, "quote_volume": 164.6183, "trades": 10, "taker_buy_volume": 907.0, "taker_buy_quote": 86.7999}, {"ts": 1774307340000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 20205.3, "quote_volume": 1931.62668, "trades": 35, "taker_buy_volume": 14422.6, "taker_buy_quote": 1378.80056}, {"ts": 1774307400000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 15159.4, "quote_volume": 1449.23864, "trades": 21, "taker_buy_volume": 12476.8, "taker_buy_quote": 1192.78208}, {"ts": 1774307460000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 18252.2, "quote_volume": 1743.23219, "trades": 51, "taker_buy_volume": 10945.9, "taker_buy_quote": 1045.56013}, {"ts": 1774307520000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 22418.9, "quote_volume": 2138.72851, "trades": 85, "taker_buy_volume": 6881.5, "taker_buy_quote": 656.52965}, {"ts": 1774307580000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 16512.3, "quote_volume": 1575.27337, "trades": 23, "taker_buy_volume": 4487.7, "taker_buy_quote": 428.16113}, {"ts": 1774307640000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 279.8, "quote_volume": 26.70038, "trades": 3, "taker_buy_volume": 74.6, "taker_buy_quote": 7.1243}, {"ts": 1774307700000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 23121.9, "quote_volume": 2204.74827, "trades": 43, "taker_buy_volume": 14345.9, "taker_buy_quote": 1367.93826}, {"ts": 1774307760000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 7989.4, "quote_volume": 761.21099, "trades": 28, "taker_buy_volume": 5554.9, "taker_buy_quote": 529.38197}, {"ts": 1774307820000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 88908.9, "quote_volume": 8460.79284, "trades": 43, "taker_buy_volume": 34551.2, "taker_buy_quote": 3291.37557}, {"ts": 1774307880000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 8422.7, "quote_volume": 802.68331, "trades": 16, "taker_buy_volume": 6167.2, "taker_buy_quote": 587.73416}, {"ts": 1774307940000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 6817.7, "quote_volume": 649.00704, "trades": 52, "taker_buy_volume": 70.3, "taker_buy_quote": 6.69256}, {"ts": 1774308000000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 25865.8, "quote_volume": 2462.43542, "trades": 45, "taker_buy_volume": 9429.0, "taker_buy_quote": 897.67835}, {"ts": 1774308060000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 18437.3, "quote_volume": 1755.21031, "trades": 17, "taker_buy_volume": 15082.7, "taker_buy_quote": 1435.87304}, {"ts": 1774308120000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 26828.5, "quote_volume": 2554.0732, "trades": 36, "taker_buy_volume": 20598.6, "taker_buy_quote": 1960.98672}, {"ts": 1774308180000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 71519.2, "quote_volume": 6815.78643, "trades": 93, "taker_buy_volume": 49525.1, "taker_buy_quote": 4719.7487}, {"ts": 1774308240000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 63282.1, "quote_volume": 6039.53438, "trades": 44, "taker_buy_volume": 51367.3, "taker_buy_quote": 4902.92902}, {"ts": 1774308300000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 8599.7, "quote_volume": 821.38259, "trades": 20, "taker_buy_volume": 8599.7, "taker_buy_quote": 821.38259}, {"ts": 1774308360000, "open": 0.0955, "high": 0.0961, "low": 0.0955, "close": 0.096, "volume": 201307.1, "quote_volume": 19301.78743, "trades": 140, "taker_buy_volume": 185257.1, "taker_buy_quote": 17761.01988}, {"ts": 1774308420000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 6516.7, "quote_volume": 625.6032, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308480000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 1029.5, "quote_volume": 98.863, "trades": 10, "taker_buy_volume": 310.0, "taker_buy_quote": 29.791}, {"ts": 1774308540000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 33793.1, "quote_volume": 3245.4566, "trades": 39, "taker_buy_volume": 32645.5, "taker_buy_quote": 3135.29749}, {"ts": 1774308600000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 19085.8, "quote_volume": 1832.2815, "trades": 21, "taker_buy_volume": 17957.9, "taker_buy_quote": 1724.0031}, {"ts": 1774308660000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 77785.8, "quote_volume": 7472.96776, "trades": 115, "taker_buy_volume": 72025.9, "taker_buy_quote": 6919.98052}, {"ts": 1774308720000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 9332.7, "quote_volume": 895.95742, "trades": 126, "taker_buy_volume": 9332.7, "taker_buy_quote": 895.95742}, {"ts": 1774308780000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 13649.7, "quote_volume": 1311.72678, "trades": 37, "taker_buy_volume": 13555.8, "taker_buy_quote": 1302.71238}, {"ts": 1774308840000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 8821.9, "quote_volume": 848.34359, "trades": 45, "taker_buy_volume": 7379.7, "taker_buy_quote": 709.74817}, {"ts": 1774308900000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 25217.2, "quote_volume": 2423.40382, "trades": 16, "taker_buy_volume": 14301.7, "taker_buy_quote": 1374.42427}, {"ts": 1774308960000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 96597.0, "quote_volume": 9283.0957, "trades": 47, "taker_buy_volume": 87057.7, "taker_buy_quote": 8366.36897}, {"ts": 1774309020000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 7365.6, "quote_volume": 707.13094, "trades": 26, "taker_buy_volume": 333.4, "taker_buy_quote": 32.03974}, {"ts": 1774309080000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 31093.8, "quote_volume": 2987.72087, "trades": 49, "taker_buy_volume": 19605.4, "taker_buy_quote": 1884.82526}, {"ts": 1774309140000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 15435.9, "quote_volume": 1485.28487, "trades": 39, "taker_buy_volume": 12228.9, "taker_buy_quote": 1176.7913}, {"ts": 1774309200000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 89197.6, "quote_volume": 8600.40259, "trades": 55, "taker_buy_volume": 88589.4, "taker_buy_quote": 8541.81985}, {"ts": 1774309260000, "open": 0.0965, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 153657.3, "quote_volume": 14845.4617, "trades": 116, "taker_buy_volume": 103632.9, "taker_buy_quote": 10013.81638}, {"ts": 1774309320000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 496.2, "quote_volume": 47.8833, "trades": 7, "taker_buy_volume": 64.4, "taker_buy_quote": 6.22104}, {"ts": 1774309380000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 7992.0, "quote_volume": 770.4288, "trades": 99, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309440000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 31942.7, "quote_volume": 3081.37546, "trades": 35, "taker_buy_volume": 31942.7, "taker_buy_quote": 3081.37546}, {"ts": 1774309500000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 42099.6, "quote_volume": 4062.6114, "trades": 48, "taker_buy_volume": 25562.7, "taker_buy_quote": 2466.80055}, {"ts": 1774309560000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 6467.0, "quote_volume": 624.15661, "trades": 31, "taker_buy_volume": 4372.0, "taker_buy_quote": 421.98911}, {"ts": 1774309620000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 7327.8, "quote_volume": 705.82207, "trades": 22, "taker_buy_volume": 518.6, "taker_buy_quote": 49.99304}, {"ts": 1774309680000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 5339.6, "quote_volume": 514.20348, "trades": 23, "taker_buy_volume": 5339.6, "taker_buy_quote": 514.20348}, {"ts": 1774309740000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 66338.6, "quote_volume": 6393.37484, "trades": 35, "taker_buy_volume": 58187.3, "taker_buy_quote": 5607.62631}, {"ts": 1774309800000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 32833.7, "quote_volume": 3162.48746, "trades": 102, "taker_buy_volume": 10539.4, "taker_buy_quote": 1014.94422}, {"ts": 1774309860000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 2475.4, "quote_volume": 238.38102, "trades": 6, "taker_buy_volume": 2475.4, "taker_buy_quote": 238.38102}, {"ts": 1774309920000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 54626.3, "quote_volume": 5268.87561, "trades": 25, "taker_buy_volume": 54626.3, "taker_buy_quote": 5268.87561}, {"ts": 1774309980000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 66.6, "quote_volume": 6.4269, "trades": 1, "taker_buy_volume": 66.6, "taker_buy_quote": 6.4269}, {"ts": 1774310040000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310100000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 37148.7, "quote_volume": 3584.84955, "trades": 21, "taker_buy_volume": 36103.4, "taker_buy_quote": 3483.9781}, {"ts": 1774310160000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 138654.6, "quote_volume": 13403.6305, "trades": 127, "taker_buy_volume": 116270.6, "taker_buy_quote": 11238.40613}, {"ts": 1774310220000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2306.3, "quote_volume": 222.78858, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310280000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 161940.1, "quote_volume": 15648.46399, "trades": 90, "taker_buy_volume": 103158.9, "taker_buy_quote": 9970.20007}, {"ts": 1774310340000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 32985.7, "quote_volume": 3186.40826, "trades": 37, "taker_buy_volume": 19425.8, "taker_buy_quote": 1876.53228}, {"ts": 1774310400000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 182224.0, "quote_volume": 17631.08648, "trades": 234, "taker_buy_volume": 133499.8, "taker_buy_quote": 12917.2295}, {"ts": 1774310460000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 110181.6, "quote_volume": 10664.92144, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310520000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 273569.7, "quote_volume": 26419.78196, "trades": 160, "taker_buy_volume": 89409.5, "taker_buy_quote": 8644.59198}, {"ts": 1774310580000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 78662.1, "quote_volume": 7591.0909, "trades": 75, "taker_buy_volume": 58664.7, "taker_buy_quote": 5661.89893}, {"ts": 1774310640000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 599.4, "quote_volume": 57.8347, "trades": 4, "taker_buy_volume": 525.4, "taker_buy_quote": 50.7011}, {"ts": 1774310700000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 44369.4, "quote_volume": 4276.17707, "trades": 218, "taker_buy_volume": 21184.5, "taker_buy_quote": 2042.1858}, {"ts": 1774310760000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 39654.4, "quote_volume": 3818.07701, "trades": 33, "taker_buy_volume": 5410.4, "taker_buy_quote": 521.02152}, {"ts": 1774310820000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 53784.8, "quote_volume": 5169.4611, "trades": 95, "taker_buy_volume": 30587.8, "taker_buy_quote": 2940.50098}, {"ts": 1774310880000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 33498.3, "quote_volume": 3222.95226, "trades": 18, "taker_buy_volume": 24438.5, "taker_buy_quote": 2351.3995}, {"ts": 1774310940000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 49893.2, "quote_volume": 4798.46171, "trades": 139, "taker_buy_volume": 9701.5, "taker_buy_quote": 933.2843}, {"ts": 1774311000000, "open": 0.0962, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 181392.6, "quote_volume": 17464.55547, "trades": 124, "taker_buy_volume": 169013.7, "taker_buy_quote": 16272.7837}, {"ts": 1774311060000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 58128.3, "quote_volume": 5606.18814, "trades": 102, "taker_buy_volume": 57501.4, "taker_buy_quote": 5545.75498}, {"ts": 1774311120000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 76670.4, "quote_volume": 7381.58153, "trades": 340, "taker_buy_volume": 7559.9, "taker_buy_quote": 727.36643}, {"ts": 1774311180000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 4065.3, "quote_volume": 391.08186, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311240000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 12241.3, "quote_volume": 1177.64683, "trades": 14, "taker_buy_volume": 705.7, "taker_buy_quote": 67.92211}, {"ts": 1774311300000, "open": 0.0962, "high": 0.0963, "low": 0.0959, "close": 0.096, "volume": 66734.1, "quote_volume": 6408.90836, "trades": 126, "taker_buy_volume": 17803.7, "taker_buy_quote": 1709.84766}, {"ts": 1774311360000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 29337.1, "quote_volume": 2819.51861, "trades": 54, "taker_buy_volume": 4049.2, "taker_buy_quote": 389.35142}, {"ts": 1774311420000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 12853.6, "quote_volume": 1234.0372, "trades": 35, "taker_buy_volume": 5466.4, "taker_buy_quote": 524.866}, {"ts": 1774311480000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 15168.5, "quote_volume": 1457.69285, "trades": 20, "taker_buy_volume": 768.3, "taker_buy_quote": 73.83363}, {"ts": 1774311540000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 76200.7, "quote_volume": 7331.40092, "trades": 98, "taker_buy_volume": 36636.1, "taker_buy_quote": 3524.08258}, {"ts": 1774311600000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.0961, "volume": 41477.9, "quote_volume": 3990.16958, "trades": 71, "taker_buy_volume": 1991.3, "taker_buy_quote": 191.36393}, {"ts": 1774311660000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 11170.2, "quote_volume": 1073.45622, "trades": 19, "taker_buy_volume": 8209.6, "taker_buy_quote": 788.94256}, {"ts": 1774311720000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 23983.1, "quote_volume": 2304.77591, "trades": 19, "taker_buy_volume": 10982.2, "taker_buy_quote": 1055.38942}, {"ts": 1774311780000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 29264.4, "quote_volume": 2809.3824, "trades": 89, "taker_buy_volume": 5522.2, "taker_buy_quote": 530.1312}, {"ts": 1774311840000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 12208.4, "quote_volume": 1172.0064, "trades": 12, "taker_buy_volume": 9683.9, "taker_buy_quote": 929.6544}, {"ts": 1774311900000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 27766.9, "quote_volume": 2665.84096, "trades": 64, "taker_buy_volume": 24836.8, "taker_buy_quote": 2384.55136}, {"ts": 1774311960000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 124306.7, "quote_volume": 11945.15603, "trades": 154, "taker_buy_volume": 51088.3, "taker_buy_quote": 4913.79484}, {"ts": 1774312020000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 61664.6, "quote_volume": 5917.45885, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312080000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 10022.8, "quote_volume": 960.29778, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312140000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 168997.8, "quote_volume": 16171.47102, "trades": 93, "taker_buy_volume": 39236.5, "taker_buy_quote": 3756.85532}, {"ts": 1774312200000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 28464.2, "quote_volume": 2727.86745, "trades": 118, "taker_buy_volume": 21154.9, "taker_buy_quote": 2027.54334}, {"ts": 1774312260000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 102261.0, "quote_volume": 9786.13684, "trades": 76, "taker_buy_volume": 10378.1, "taker_buy_quote": 992.61536}, {"ts": 1774312320000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 22680.3, "quote_volume": 2165.96865, "trades": 70, "taker_buy_volume": 5135.1, "taker_buy_quote": 490.40205}, {"ts": 1774312380000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 8388.6, "quote_volume": 801.17425, "trades": 12, "taker_buy_volume": 629.5, "taker_buy_quote": 60.1802}, {"ts": 1774312440000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 169182.9, "quote_volume": 16169.32094, "trades": 62, "taker_buy_volume": 92112.5, "taker_buy_quote": 8806.05652}, {"ts": 1774312500000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 51847.3, "quote_volume": 4956.60188, "trades": 47, "taker_buy_volume": 9141.7, "taker_buy_quote": 873.94652}, {"ts": 1774312560000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 4347.4, "quote_volume": 415.80799, "trades": 39, "taker_buy_volume": 3448.9, "taker_buy_quote": 329.82154}, {"ts": 1774312620000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 17882.3, "quote_volume": 1711.33611, "trades": 28, "taker_buy_volume": 17142.9, "taker_buy_quote": 1640.57553}, {"ts": 1774312680000, "open": 0.0956, "high": 0.0956, "low": 0.0952, "close": 0.0952, "volume": 332475.1, "quote_volume": 31674.79303, "trades": 215, "taker_buy_volume": 79135.6, "taker_buy_quote": 7538.52094}, {"ts": 1774312740000, "open": 0.0952, "high": 0.0954, "low": 0.095, "close": 0.0954, "volume": 188037.2, "quote_volume": 17895.58213, "trades": 220, "taker_buy_volume": 78268.6, "taker_buy_quote": 7452.80337}, {"ts": 1774312800000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 100597.2, "quote_volume": 9596.90087, "trades": 103, "taker_buy_volume": 52444.8, "taker_buy_quote": 5006.39434}, {"ts": 1774312860000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 81782.7, "quote_volume": 7820.81052, "trades": 117, "taker_buy_volume": 18321.0, "taker_buy_quote": 1752.15545}, {"ts": 1774312920000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 18752.7, "quote_volume": 1792.64992, "trades": 48, "taker_buy_volume": 12672.9, "taker_buy_quote": 1211.52924}, {"ts": 1774312980000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313040000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 14117.7, "quote_volume": 1349.4427, "trades": 14, "taker_buy_volume": 8917.9, "taker_buy_quote": 852.55124}, {"ts": 1774313100000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 5491.1, "quote_volume": 525.21042, "trades": 29, "taker_buy_volume": 5491.1, "taker_buy_quote": 525.21042}, {"ts": 1774313160000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 11101.1, "quote_volume": 1063.48538, "trades": 26, "taker_buy_volume": 2859.8, "taker_buy_quote": 273.96884}, {"ts": 1774313220000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313280000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 12073.5, "quote_volume": 1157.84865, "trades": 22, "taker_buy_volume": 1237.2, "taker_buy_quote": 118.64748}, {"ts": 1774313340000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 9052.8, "quote_volume": 867.25824, "trades": 10, "taker_buy_volume": 8319.1, "taker_buy_quote": 796.96978}, {"ts": 1774313400000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 7507.1, "quote_volume": 719.18018, "trades": 25, "taker_buy_volume": 6262.7, "taker_buy_quote": 599.96666}, {"ts": 1774313460000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 20501.2, "quote_volume": 1964.21404, "trades": 137, "taker_buy_volume": 12458.2, "taker_buy_quote": 1193.63677}, {"ts": 1774313520000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313580000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0962, "volume": 77231.6, "quote_volume": 7423.20178, "trades": 69, "taker_buy_volume": 75989.4, "taker_buy_quote": 7303.80158}, {"ts": 1774313640000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 59395.8, "quote_volume": 5712.98827, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313700000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313760000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 93341.1, "quote_volume": 8966.02295, "trades": 64, "taker_buy_volume": 10063.9, "taker_buy_quote": 966.79329}, {"ts": 1774313820000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 5837.1, "quote_volume": 560.3616, "trades": 34, "taker_buy_volume": 5837.1, "taker_buy_quote": 560.3616}, {"ts": 1774313880000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 137.9, "quote_volume": 13.22461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313940000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 32731.0, "quote_volume": 3138.9029, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314000000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 49831.9, "quote_volume": 4773.89602, "trades": 93, "taker_buy_volume": 21849.8, "taker_buy_quote": 2093.21084}, {"ts": 1774314060000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 15697.3, "quote_volume": 1503.78964, "trades": 11, "taker_buy_volume": 9843.9, "taker_buy_quote": 943.04562}, {"ts": 1774314120000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1067.8, "quote_volume": 102.40202, "trades": 12, "taker_buy_volume": 803.1, "taker_buy_quote": 77.01729}, {"ts": 1774314180000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 53555.0, "quote_volume": 5130.569, "trades": 35, "taker_buy_volume": 32992.9, "taker_buy_quote": 3160.71982}, {"ts": 1774314240000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 17604.2, "quote_volume": 1686.48236, "trades": 32, "taker_buy_volume": 16628.5, "taker_buy_quote": 1593.0103}, {"ts": 1774314300000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 12558.8, "quote_volume": 1203.13304, "trades": 90, "taker_buy_volume": 2311.1, "taker_buy_quote": 221.40338}, {"ts": 1774314360000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2631.3, "quote_volume": 252.07854, "trades": 29, "taker_buy_volume": 1216.1, "taker_buy_quote": 116.50238}, {"ts": 1774314420000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 20464.5, "quote_volume": 1961.52284, "trades": 22, "taker_buy_volume": 10237.4, "taker_buy_quote": 981.76666}, {"ts": 1774314480000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 12803.8, "quote_volume": 1226.60404, "trades": 19, "taker_buy_volume": 7095.1, "taker_buy_quote": 679.71058}, {"ts": 1774314540000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 25391.9, "quote_volume": 2432.82817, "trades": 59, "taker_buy_volume": 11154.4, "taker_buy_quote": 1068.79694}, {"ts": 1774314600000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 4029.0, "quote_volume": 386.62948, "trades": 21, "taker_buy_volume": 2549.7, "taker_buy_quote": 244.61668}, {"ts": 1774314660000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1383.7, "quote_volume": 132.8352, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314720000, "open": 0.096, "high": 0.096, "low": 0.0956, "close": 0.0956, "volume": 145049.2, "quote_volume": 13896.14802, "trades": 132, "taker_buy_volume": 39763.6, "taker_buy_quote": 3807.13634}, {"ts": 1774314780000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 149.0, "quote_volume": 14.2444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314840000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 692.7, "quote_volume": 66.22212, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314900000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 75732.6, "quote_volume": 7231.55709, "trades": 73, "taker_buy_volume": 7101.8, "taker_buy_quote": 678.2219}, {"ts": 1774314960000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 14706.0, "quote_volume": 1402.9524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315020000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 523.5, "quote_volume": 49.99425, "trades": 4, "taker_buy_volume": 523.5, "taker_buy_quote": 49.99425}, {"ts": 1774315080000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 48728.9, "quote_volume": 4653.60995, "trades": 53, "taker_buy_volume": 32573.3, "taker_buy_quote": 3110.75015}, {"ts": 1774315140000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 3896.7, "quote_volume": 372.45299, "trades": 37, "taker_buy_volume": 2217.0, "taker_buy_quote": 211.87367}, {"ts": 1774315200000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 16313.8, "quote_volume": 1559.89716, "trades": 23, "taker_buy_volume": 2735.6, "taker_buy_quote": 261.73993}, {"ts": 1774315260000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 42744.7, "quote_volume": 4096.77784, "trades": 58, "taker_buy_volume": 22810.2, "taker_buy_quote": 2186.17493}, {"ts": 1774315320000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 3419.7, "quote_volume": 328.2912, "trades": 11, "taker_buy_volume": 3419.7, "taker_buy_quote": 328.2912}, {"ts": 1774315380000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 138613.6, "quote_volume": 13293.74577, "trades": 65, "taker_buy_volume": 6558.7, "taker_buy_quote": 629.35687}, {"ts": 1774315440000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 314.0, "quote_volume": 30.1126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315500000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 80830.7, "quote_volume": 7743.48915, "trades": 46, "taker_buy_volume": 19000.5, "taker_buy_quote": 1820.2479}, {"ts": 1774315560000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 73.1, "quote_volume": 6.99567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315620000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 3742.3, "quote_volume": 358.24331, "trades": 16, "taker_buy_volume": 1052.0, "taker_buy_quote": 100.7816}, {"ts": 1774315680000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1308.7, "quote_volume": 125.50433, "trades": 14, "taker_buy_volume": 934.2, "taker_buy_quote": 89.58978}, {"ts": 1774315740000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1852.8, "quote_volume": 177.68352, "trades": 12, "taker_buy_volume": 1483.9, "taker_buy_quote": 142.30601}, {"ts": 1774315800000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 109308.0, "quote_volume": 10467.2682, "trades": 68, "taker_buy_volume": 43700.2, "taker_buy_quote": 4184.72515}, {"ts": 1774315860000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 45371.1, "quote_volume": 4346.55138, "trades": 78, "taker_buy_volume": 17015.6, "taker_buy_quote": 1630.09448}, {"ts": 1774315920000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 103503.2, "quote_volume": 9905.28765, "trades": 59, "taker_buy_volume": 35915.5, "taker_buy_quote": 3437.14476}, {"ts": 1774315980000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 86845.1, "quote_volume": 8318.18196, "trades": 32, "taker_buy_volume": 46258.6, "taker_buy_quote": 4431.57388}, {"ts": 1774316040000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 35908.1, "quote_volume": 3440.10601, "trades": 129, "taker_buy_volume": 30249.6, "taker_buy_quote": 2898.02171}, {"ts": 1774316100000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 21080.8, "quote_volume": 2021.91664, "trades": 23, "taker_buy_volume": 8499.5, "taker_buy_quote": 815.36997}, {"ts": 1774316160000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 24900.5, "quote_volume": 2390.448, "trades": 46, "taker_buy_volume": 10728.6, "taker_buy_quote": 1029.9456}, {"ts": 1774316220000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0956, "volume": 68901.3, "quote_volume": 6599.42611, "trades": 65, "taker_buy_volume": 11813.0, "taker_buy_quote": 1129.3228}, {"ts": 1774316280000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316340000, "open": 0.0957, "high": 0.0957, "low": 0.0951, "close": 0.0951, "volume": 87169.2, "quote_volume": 8319.21616, "trades": 108, "taker_buy_volume": 25198.5, "taker_buy_quote": 2404.89052}, {"ts": 1774316400000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 74791.1, "quote_volume": 7113.53691, "trades": 89, "taker_buy_volume": 42233.2, "taker_buy_quote": 4017.28062}, {"ts": 1774316460000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 50872.7, "quote_volume": 4838.04666, "trades": 198, "taker_buy_volume": 27266.4, "taker_buy_quote": 2593.03464}, {"ts": 1774316520000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 11890.1, "quote_volume": 1130.62526, "trades": 115, "taker_buy_volume": 9865.3, "taker_buy_quote": 938.19003}, {"ts": 1774316580000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 270843.7, "quote_volume": 25721.59763, "trades": 135, "taker_buy_volume": 68901.5, "taker_buy_quote": 6542.44257}, {"ts": 1774316640000, "open": 0.0949, "high": 0.0949, "low": 0.0943, "close": 0.0948, "volume": 569348.3, "quote_volume": 53883.39989, "trades": 256, "taker_buy_volume": 181774.4, "taker_buy_quote": 17210.38886}, {"ts": 1774316700000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 28956.3, "quote_volume": 2745.05724, "trades": 68, "taker_buy_volume": 12487.0, "taker_buy_quote": 1183.7676}, {"ts": 1774316760000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1099.7, "quote_volume": 104.25156, "trades": 13, "taker_buy_volume": 1099.7, "taker_buy_quote": 104.25156}, {"ts": 1774316820000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 94471.6, "quote_volume": 8969.1686, "trades": 222, "taker_buy_volume": 42455.0, "taker_buy_quote": 4032.72977}, {"ts": 1774316880000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 56722.7, "quote_volume": 5388.36568, "trades": 194, "taker_buy_volume": 36915.5, "taker_buy_quote": 3507.4392}, {"ts": 1774316940000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 24774.7, "quote_volume": 2356.12526, "trades": 82, "taker_buy_volume": 12441.1, "taker_buy_quote": 1183.1999}, {"ts": 1774317000000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 13340.0, "quote_volume": 1269.968, "trades": 25, "taker_buy_volume": 1408.4, "taker_buy_quote": 134.07968}, {"ts": 1774317060000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 33686.9, "quote_volume": 3210.6753, "trades": 81, "taker_buy_volume": 14192.7, "taker_buy_quote": 1353.75338}, {"ts": 1774317120000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 15479.1, "quote_volume": 1476.70614, "trades": 103, "taker_buy_volume": 7414.6, "taker_buy_quote": 707.35284}, {"ts": 1774317180000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317240000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 20560.3, "quote_volume": 1963.50865, "trades": 51, "taker_buy_volume": 10300.2, "taker_buy_quote": 983.6691}, {"ts": 1774317300000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 7211.2, "quote_volume": 688.06553, "trades": 23, "taker_buy_volume": 904.9, "taker_buy_quote": 86.41795}, {"ts": 1774317360000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 4881.6, "quote_volume": 465.70464, "trades": 10, "taker_buy_volume": 3960.6, "taker_buy_quote": 377.84124}, {"ts": 1774317420000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1318.1, "quote_volume": 125.74674, "trades": 16, "taker_buy_volume": 575.2, "taker_buy_quote": 54.87408}, {"ts": 1774317480000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 48637.5, "quote_volume": 4635.15375, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317540000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 5257.8, "quote_volume": 500.54256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317600000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 64867.2, "quote_volume": 6165.36302, "trades": 48, "taker_buy_volume": 11337.3, "taker_buy_quote": 1078.58545}, {"ts": 1774317660000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 50557.7, "quote_volume": 4807.85996, "trades": 55, "taker_buy_volume": 29552.9, "taker_buy_quote": 2810.31408}, {"ts": 1774317720000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 85221.9, "quote_volume": 8121.64707, "trades": 156, "taker_buy_volume": 39068.4, "taker_buy_quote": 3723.21852}, {"ts": 1774317780000, "open": 0.0954, "high": 0.096, "low": 0.0954, "close": 0.0958, "volume": 78092.0, "quote_volume": 7467.60629, "trades": 114, "taker_buy_volume": 28145.9, "taker_buy_quote": 2692.11997}, {"ts": 1774317840000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 91378.9, "quote_volume": 8759.00243, "trades": 69, "taker_buy_volume": 64979.9, "taker_buy_quote": 6229.62423}, {"ts": 1774317900000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 36751.9, "quote_volume": 3513.61992, "trades": 166, "taker_buy_volume": 10281.5, "taker_buy_quote": 982.9114}, {"ts": 1774317960000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 40321.2, "quote_volume": 3855.7661, "trades": 73, "taker_buy_volume": 16958.1, "taker_buy_quote": 1622.25374}, {"ts": 1774318020000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 657.2, "quote_volume": 62.89404, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318080000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 12923.1, "quote_volume": 1236.73215, "trades": 21, "taker_buy_volume": 12572.6, "taker_buy_quote": 1203.19782}, {"ts": 1774318140000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 32151.3, "quote_volume": 3076.87941, "trades": 53, "taker_buy_volume": 18340.2, "taker_buy_quote": 1755.15714}, {"ts": 1774318200000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 73392.3, "quote_volume": 7018.97331, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318260000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 23498.5, "quote_volume": 2242.19544, "trades": 35, "taker_buy_volume": 17556.2, "taker_buy_quote": 1675.67799}, {"ts": 1774318320000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 23316.7, "quote_volume": 2226.47995, "trades": 52, "taker_buy_volume": 12019.5, "taker_buy_quote": 1147.65012}, {"ts": 1774318380000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 4850.6, "quote_volume": 463.2323, "trades": 62, "taker_buy_volume": 4330.8, "taker_buy_quote": 413.5914}, {"ts": 1774318440000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 6059.3, "quote_volume": 578.13905, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318500000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 80670.0, "quote_volume": 7695.64981, "trades": 34, "taker_buy_volume": 2193.8, "taker_buy_quote": 209.5079}, {"ts": 1774318560000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 24191.0, "quote_volume": 2310.63201, "trades": 55, "taker_buy_volume": 5899.6, "taker_buy_quote": 563.33009}, {"ts": 1774318620000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 5886.5, "quote_volume": 562.2259, "trades": 12, "taker_buy_volume": 314.8, "taker_buy_quote": 30.09488}, {"ts": 1774318680000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 20027.3, "quote_volume": 1911.99669, "trades": 29, "taker_buy_volume": 864.5, "taker_buy_quote": 82.55975}, {"ts": 1774318740000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 2229.3, "quote_volume": 212.86398, "trades": 19, "taker_buy_volume": 1250.9, "taker_buy_quote": 119.46095}, {"ts": 1774318800000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 12562.0, "quote_volume": 1199.671, "trades": 116, "taker_buy_volume": 10151.2, "taker_buy_quote": 969.4396}, {"ts": 1774318860000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 126103.1, "quote_volume": 12018.37656, "trades": 215, "taker_buy_volume": 58039.7, "taker_buy_quote": 5532.22135}, {"ts": 1774318920000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 34026.9, "quote_volume": 3246.16626, "trades": 72, "taker_buy_volume": 15256.7, "taker_buy_quote": 1455.48918}, {"ts": 1774318980000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 4838.6, "quote_volume": 461.60244, "trades": 11, "taker_buy_volume": 4500.8, "taker_buy_quote": 429.37632}, {"ts": 1774319040000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 49066.7, "quote_volume": 4675.57134, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319100000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 14737.7, "quote_volume": 1404.50281, "trades": 10, "taker_buy_volume": 7986.7, "taker_buy_quote": 761.13251}, {"ts": 1774319160000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 42558.1, "quote_volume": 4049.45746, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319220000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 22803.3, "quote_volume": 2172.46471, "trades": 100, "taker_buy_volume": 18617.3, "taker_buy_quote": 1773.59215}, {"ts": 1774319280000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319340000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 20030.3, "quote_volume": 1908.36239, "trades": 27, "taker_buy_volume": 13422.3, "taker_buy_quote": 1279.14519}, {"ts": 1774319400000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 9655.0, "quote_volume": 920.5936, "trades": 49, "taker_buy_volume": 3776.5, "taker_buy_quote": 360.3093}, {"ts": 1774319460000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 7340.1, "quote_volume": 698.98633, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319520000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 7485.8, "quote_volume": 712.28115, "trades": 31, "taker_buy_volume": 836.4, "taker_buy_quote": 79.68233}, {"ts": 1774319580000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1713.7, "quote_volume": 163.1373, "trades": 19, "taker_buy_volume": 265.9, "taker_buy_quote": 25.31368}, {"ts": 1774319640000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 30342.3, "quote_volume": 2890.97101, "trades": 65, "taker_buy_volume": 18021.7, "taker_buy_quote": 1716.82903}, {"ts": 1774319700000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 4737.7, "quote_volume": 452.15438, "trades": 44, "taker_buy_volume": 4172.1, "taker_buy_quote": 398.13958}, {"ts": 1774319760000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 11862.1, "quote_volume": 1132.30645, "trades": 20, "taker_buy_volume": 5048.6, "taker_buy_quote": 482.1413}, {"ts": 1774319820000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 6409.8, "quote_volume": 610.97032, "trades": 18, "taker_buy_volume": 265.6, "taker_buy_quote": 25.33824}, {"ts": 1774319880000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 44419.5, "quote_volume": 4226.23036, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319940000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 7771.4, "quote_volume": 737.7562, "trades": 31, "taker_buy_volume": 466.2, "taker_buy_quote": 44.289}, {"ts": 1774320000000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 75891.0, "quote_volume": 7197.61353, "trades": 63, "taker_buy_volume": 1708.6, "taker_buy_quote": 162.08291}, {"ts": 1774320060000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 14196.9, "quote_volume": 1348.7055, "trades": 153, "taker_buy_volume": 14196.9, "taker_buy_quote": 1348.7055}, {"ts": 1774320120000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 13949.9, "quote_volume": 1324.7137, "trades": 23, "taker_buy_volume": 1291.7, "taker_buy_quote": 122.7115}, {"ts": 1774320180000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320240000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 2645.1, "quote_volume": 251.58031, "trades": 18, "taker_buy_volume": 2078.7, "taker_buy_quote": 197.71567}, {"ts": 1774320300000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 24060.7, "quote_volume": 2289.51908, "trades": 40, "taker_buy_volume": 16425.5, "taker_buy_quote": 1563.33155}, {"ts": 1774320360000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 1841.1, "quote_volume": 175.33532, "trades": 9, "taker_buy_volume": 1841.1, "taker_buy_quote": 175.33532}, {"ts": 1774320420000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 15739.8, "quote_volume": 1500.06544, "trades": 22, "taker_buy_volume": 9930.3, "taker_buy_quote": 946.42009}, {"ts": 1774320480000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 7447.4, "quote_volume": 709.79972, "trades": 35, "taker_buy_volume": 2704.3, "taker_buy_quote": 257.78229}, {"ts": 1774320540000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 100.0, "quote_volume": 9.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320600000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 39245.8, "quote_volume": 3731.25966, "trades": 75, "taker_buy_volume": 2223.4, "taker_buy_quote": 211.223}, {"ts": 1774320660000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 14490.9, "quote_volume": 1378.08459, "trades": 96, "taker_buy_volume": 14490.9, "taker_buy_quote": 1378.08459}, {"ts": 1774320720000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 13874.3, "quote_volume": 1317.33583, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320780000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 4109.7, "quote_volume": 390.4215, "trades": 8, "taker_buy_volume": 4052.7, "taker_buy_quote": 385.0065}, {"ts": 1774320840000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 29072.4, "quote_volume": 2764.78524, "trades": 65, "taker_buy_volume": 13392.9, "taker_buy_quote": 1273.66479}, {"ts": 1774320900000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 18219.6, "quote_volume": 1730.96463, "trades": 21, "taker_buy_volume": 449.2, "taker_buy_quote": 42.71892}, {"ts": 1774320960000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 4721.0, "quote_volume": 448.495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321020000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 352.8, "quote_volume": 33.516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321080000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 80.3, "quote_volume": 7.6285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321140000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321200000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 19663.0, "quote_volume": 1869.9513, "trades": 16, "taker_buy_volume": 19663.0, "taker_buy_quote": 1869.9513}, {"ts": 1774321260000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1034.8, "quote_volume": 98.306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321320000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 437062.5, "quote_volume": 41516.76959, "trades": 44, "taker_buy_volume": 9095.4, "taker_buy_quote": 863.15346}, {"ts": 1774321380000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 35529.9, "quote_volume": 3371.78746, "trades": 48, "taker_buy_volume": 22145.8, "taker_buy_quote": 2101.65213}, {"ts": 1774321440000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 54513.3, "quote_volume": 5171.82121, "trades": 70, "taker_buy_volume": 38135.9, "taker_buy_quote": 3617.73259}, {"ts": 1774321500000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 12229.7, "quote_volume": 1160.59853, "trades": 30, "taker_buy_volume": 2219.9, "taker_buy_quote": 210.66851}, {"ts": 1774321560000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 19648.6, "quote_volume": 1866.617, "trades": 45, "taker_buy_volume": 4157.2, "taker_buy_quote": 394.934}, {"ts": 1774321620000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 35687.4, "quote_volume": 3383.76293, "trades": 117, "taker_buy_volume": 901.9, "taker_buy_quote": 85.50012}, {"ts": 1774321680000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 3307.5, "quote_volume": 313.3918, "trades": 12, "taker_buy_volume": 1225.6, "taker_buy_quote": 116.18688}, {"ts": 1774321740000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 14416.6, "quote_volume": 1365.12959, "trades": 175, "taker_buy_volume": 1293.2, "taker_buy_quote": 122.46604}, {"ts": 1774321800000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 35679.6, "quote_volume": 3382.18259, "trades": 32, "taker_buy_volume": 23241.3, "taker_buy_quote": 2203.27524}, {"ts": 1774321860000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 10270.7, "quote_volume": 973.42097, "trades": 29, "taker_buy_volume": 6118.1, "taker_buy_quote": 580.11669}, {"ts": 1774321920000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 7819.8, "quote_volume": 740.53506, "trades": 44, "taker_buy_volume": 5142.8, "taker_buy_quote": 487.02316}, {"ts": 1774321980000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 1904.6, "quote_volume": 180.55251, "trades": 22, "taker_buy_volume": 1781.2, "taker_buy_quote": 168.86653}, {"ts": 1774322040000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 4663.8, "quote_volume": 442.59462, "trades": 17, "taker_buy_volume": 3103.2, "taker_buy_quote": 294.49368}, {"ts": 1774322100000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 5691.6, "quote_volume": 540.13284, "trades": 41, "taker_buy_volume": 2328.8, "taker_buy_quote": 221.00312}, {"ts": 1774322160000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 8529.9, "quote_volume": 809.48751, "trades": 70, "taker_buy_volume": 266.5, "taker_buy_quote": 25.29085}, {"ts": 1774322220000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1681.5, "quote_volume": 159.57435, "trades": 21, "taker_buy_volume": 1681.5, "taker_buy_quote": 159.57435}, {"ts": 1774322280000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 2299.9, "quote_volume": 218.4905, "trades": 23, "taker_buy_volume": 1454.1, "taker_buy_quote": 138.1395}, {"ts": 1774322340000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 18601.2, "quote_volume": 1765.47683, "trades": 44, "taker_buy_volume": 5124.0, "taker_buy_quote": 486.33344}, {"ts": 1774322400000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 33027.5, "quote_volume": 3137.6125, "trades": 168, "taker_buy_volume": 7443.2, "taker_buy_quote": 707.104}, {"ts": 1774322460000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 921750.3, "quote_volume": 87707.02868, "trades": 209, "taker_buy_volume": 768128.0, "taker_buy_quote": 73093.23986}, {"ts": 1774322520000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 41198.4, "quote_volume": 3921.36868, "trades": 49, "taker_buy_volume": 13433.9, "taker_buy_quote": 1279.10769}, {"ts": 1774322580000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 43318.6, "quote_volume": 4124.93461, "trades": 202, "taker_buy_volume": 7510.6, "taker_buy_quote": 715.63159}, {"ts": 1774322640000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 633.9, "quote_volume": 60.34728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322700000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 4485.7, "quote_volume": 426.69594, "trades": 28, "taker_buy_volume": 1058.7, "taker_buy_quote": 100.78824}, {"ts": 1774322760000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 5491.5, "quote_volume": 522.7908, "trades": 31, "taker_buy_volume": 4286.7, "taker_buy_quote": 408.09384}, {"ts": 1774322820000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 12200.4, "quote_volume": 1161.47808, "trades": 9, "taker_buy_volume": 1642.1, "taker_buy_quote": 156.32792}, {"ts": 1774322880000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 6498.6, "quote_volume": 619.41028, "trades": 55, "taker_buy_volume": 3274.9, "taker_buy_quote": 312.19167}, {"ts": 1774322940000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 17852.2, "quote_volume": 1701.31466, "trades": 18, "taker_buy_volume": 440.6, "taker_buy_quote": 41.98918}, {"ts": 1774323000000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323060000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 15495.2, "quote_volume": 1473.94189, "trades": 86, "taker_buy_volume": 1868.7, "taker_buy_quote": 177.86311}, {"ts": 1774323120000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 16619.0, "quote_volume": 1582.1288, "trades": 120, "taker_buy_volume": 7409.3, "taker_buy_quote": 705.36536}, {"ts": 1774323180000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 5078.9, "quote_volume": 484.12679, "trades": 36, "taker_buy_volume": 3335.0, "taker_buy_quote": 317.93312}, {"ts": 1774323240000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 16378.5, "quote_volume": 1562.78851, "trades": 29, "taker_buy_volume": 12459.1, "taker_buy_quote": 1188.87775}, {"ts": 1774323300000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 45574.4, "quote_volume": 4351.79666, "trades": 41, "taker_buy_volume": 26331.8, "taker_buy_quote": 2514.24182}, {"ts": 1774323360000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 1421.9, "quote_volume": 135.64926, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323420000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 62.8, "quote_volume": 5.99112, "trades": 2, "taker_buy_volume": 62.8, "taker_buy_quote": 5.99112}, {"ts": 1774323480000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323540000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 38874.6, "quote_volume": 3708.63684, "trades": 39, "taker_buy_volume": 17855.0, "taker_buy_quote": 1703.367}, {"ts": 1774323600000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 41249.7, "quote_volume": 3937.48575, "trades": 68, "taker_buy_volume": 7791.5, "taker_buy_quote": 743.84746}, {"ts": 1774323660000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 57804.9, "quote_volume": 5525.66437, "trades": 116, "taker_buy_volume": 41150.2, "taker_buy_quote": 3934.02599}, {"ts": 1774323720000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 20804.5, "quote_volume": 1986.82975, "trades": 134, "taker_buy_volume": 10648.2, "taker_buy_quote": 1016.9031}, {"ts": 1774323780000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 151.6, "quote_volume": 14.4778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323840000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 16919.2, "quote_volume": 1615.7836, "trades": 64, "taker_buy_volume": 1273.5, "taker_buy_quote": 121.61925}, {"ts": 1774323900000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1808.8, "quote_volume": 172.7404, "trades": 24, "taker_buy_volume": 593.6, "taker_buy_quote": 56.6888}, {"ts": 1774323960000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 8967.9, "quote_volume": 856.44051, "trades": 8, "taker_buy_volume": 430.6, "taker_buy_quote": 41.12836}, {"ts": 1774324020000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1148.4, "quote_volume": 109.6722, "trades": 17, "taker_buy_volume": 617.2, "taker_buy_quote": 58.9426}, {"ts": 1774324080000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 265.6, "quote_volume": 25.3648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324140000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 10615.6, "quote_volume": 1013.8209, "trades": 42, "taker_buy_volume": 4181.0, "taker_buy_quote": 399.3166}, {"ts": 1774324200000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 10088.9, "quote_volume": 963.48995, "trades": 14, "taker_buy_volume": 370.0, "taker_buy_quote": 35.335}, {"ts": 1774324260000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 2553.6, "quote_volume": 244.15526, "trades": 15, "taker_buy_volume": 2026.7, "taker_buy_quote": 193.78362}, {"ts": 1774324320000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 7055.5, "quote_volume": 674.5058, "trades": 12, "taker_buy_volume": 328.0, "taker_buy_quote": 31.3568}, {"ts": 1774324380000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324440000, "open": 0.0956, "high": 0.0959, "low": 0.0956, "close": 0.0959, "volume": 4247.1, "quote_volume": 406.74491, "trades": 33, "taker_buy_volume": 4247.1, "taker_buy_quote": 406.74491}, {"ts": 1774324500000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 7515.6, "quote_volume": 719.51787, "trades": 78, "taker_buy_volume": 1562.3, "taker_buy_quote": 149.69871}, {"ts": 1774324560000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 995.6, "quote_volume": 95.27892, "trades": 12, "taker_buy_volume": 165.0, "taker_buy_quote": 15.7905}, {"ts": 1774324620000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 38707.6, "quote_volume": 3697.40341, "trades": 91, "taker_buy_volume": 9172.0, "taker_buy_quote": 875.96719}, {"ts": 1774324680000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 53.3, "quote_volume": 5.09015, "trades": 1, "taker_buy_volume": 53.3, "taker_buy_quote": 5.09015}, {"ts": 1774324740000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 30211.5, "quote_volume": 2882.1771, "trades": 58, "taker_buy_volume": 11645.5, "taker_buy_quote": 1110.9807}, {"ts": 1774324800000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 706.0, "quote_volume": 67.34059, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324860000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 18339.4, "quote_volume": 1749.57876, "trades": 17, "taker_buy_volume": 2267.5, "taker_buy_quote": 216.3195}, {"ts": 1774324920000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324980000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 13301.8, "quote_volume": 1268.33215, "trades": 25, "taker_buy_volume": 1567.4, "taker_buy_quote": 149.41026}, {"ts": 1774325040000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 662.4, "quote_volume": 63.12672, "trades": 10, "taker_buy_volume": 265.6, "taker_buy_quote": 25.31168}, {"ts": 1774325100000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 30346.6, "quote_volume": 2895.06564, "trades": 21, "taker_buy_volume": 29706.9, "taker_buy_quote": 2834.03826}, {"ts": 1774325160000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 59852.2, "quote_volume": 5727.73621, "trades": 78, "taker_buy_volume": 11714.9, "taker_buy_quote": 1121.64715}, {"ts": 1774325220000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 67083.4, "quote_volume": 6399.58986, "trades": 57, "taker_buy_volume": 14365.0, "taker_buy_quote": 1370.421}, {"ts": 1774325280000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 30852.4, "quote_volume": 2943.16027, "trades": 48, "taker_buy_volume": 16184.1, "taker_buy_quote": 1543.96314}, {"ts": 1774325340000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 40728.2, "quote_volume": 3881.39746, "trades": 82, "taker_buy_volume": 29138.8, "taker_buy_quote": 2776.92764}, {"ts": 1774325400000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3200.0, "quote_volume": 304.96, "trades": 9, "taker_buy_volume": 265.6, "taker_buy_quote": 25.31168}, {"ts": 1774325460000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 59608.7, "quote_volume": 5680.70911, "trades": 107, "taker_buy_volume": 46912.9, "taker_buy_quote": 4470.79937}, {"ts": 1774325520000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3146.9, "quote_volume": 299.89957, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325580000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 174351.9, "quote_volume": 16585.701, "trades": 83, "taker_buy_volume": 39019.9, "taker_buy_quote": 3710.79249}, {"ts": 1774325640000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 2314.4, "quote_volume": 220.09944, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325700000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 5313.3, "quote_volume": 505.29508, "trades": 22, "taker_buy_volume": 2421.5, "taker_buy_quote": 230.36556}, {"ts": 1774325760000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 21367.8, "quote_volume": 2029.57957, "trades": 33, "taker_buy_volume": 4327.3, "taker_buy_quote": 411.19749}, {"ts": 1774325820000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 28174.6, "quote_volume": 2673.92809, "trades": 29, "taker_buy_volume": 17306.7, "taker_buy_quote": 1642.63451}, {"ts": 1774325880000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 665.6, "quote_volume": 63.15744, "trades": 2, "taker_buy_volume": 585.6, "taker_buy_quote": 55.57344}, {"ts": 1774325940000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 25126.7, "quote_volume": 2384.5516, "trades": 175, "taker_buy_volume": 9479.6, "taker_buy_quote": 899.8996}, {"ts": 1774326000000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 5043.5, "quote_volume": 478.78628, "trades": 14, "taker_buy_volume": 2153.1, "taker_buy_quote": 204.48732}, {"ts": 1774326060000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 21216.2, "quote_volume": 2017.57569, "trades": 65, "taker_buy_volume": 21216.2, "taker_buy_quote": 2017.57569}, {"ts": 1774326120000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 120248.2, "quote_volume": 11446.19821, "trades": 99, "taker_buy_volume": 108906.8, "taker_buy_quote": 10367.63107}, {"ts": 1774326180000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 12328.4, "quote_volume": 1172.43084, "trades": 15, "taker_buy_volume": 1611.7, "taker_buy_quote": 153.27267}, {"ts": 1774326240000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 15680.7, "quote_volume": 1492.80264, "trades": 20, "taker_buy_volume": 6273.3, "taker_buy_quote": 597.21816}, {"ts": 1774326300000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 808.1, "quote_volume": 76.84921, "trades": 9, "taker_buy_volume": 63.0, "taker_buy_quote": 5.9976}, {"ts": 1774326360000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 16733.8, "quote_volume": 1589.711, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326420000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 12706.7, "quote_volume": 1207.1365, "trades": 14, "taker_buy_volume": 11664.5, "taker_buy_quote": 1108.1275}, {"ts": 1774326480000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 3444.6, "quote_volume": 327.58146, "trades": 18, "taker_buy_volume": 2263.4, "taker_buy_quote": 215.24934}, {"ts": 1774326540000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1934.1, "quote_volume": 183.93291, "trades": 8, "taker_buy_volume": 1667.9, "taker_buy_quote": 158.61729}, {"ts": 1774326600000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 5247.5, "quote_volume": 498.5125, "trades": 28, "taker_buy_volume": 3829.3, "taker_buy_quote": 363.7835}, {"ts": 1774326660000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 20588.4, "quote_volume": 1952.73686, "trades": 120, "taker_buy_volume": 6939.5, "taker_buy_quote": 658.0839}, {"ts": 1774326720000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 89019.8, "quote_volume": 8430.92191, "trades": 209, "taker_buy_volume": 8746.8, "taker_buy_quote": 828.89415}, {"ts": 1774326780000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 35400.2, "quote_volume": 3355.01494, "trades": 47, "taker_buy_volume": 33532.6, "taker_buy_quote": 3177.96646}, {"ts": 1774326840000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326900000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 5992.1, "quote_volume": 568.59275, "trades": 14, "taker_buy_volume": 5416.7, "taker_buy_quote": 514.04483}, {"ts": 1774326960000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 10992.9, "quote_volume": 1044.16368, "trades": 35, "taker_buy_volume": 10621.4, "taker_buy_quote": 1008.90833}, {"ts": 1774327020000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1503.4, "quote_volume": 143.12368, "trades": 15, "taker_buy_volume": 1132.1, "taker_buy_quote": 107.77592}, {"ts": 1774327080000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 10610.1, "quote_volume": 1008.77423, "trades": 17, "taker_buy_volume": 3570.9, "taker_buy_quote": 339.59259}, {"ts": 1774327140000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 521.7, "quote_volume": 49.61367, "trades": 6, "taker_buy_volume": 521.7, "taker_buy_quote": 49.61367}, {"ts": 1774327200000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 8234.3, "quote_volume": 783.08193, "trades": 39, "taker_buy_volume": 4546.3, "taker_buy_quote": 432.35313}, {"ts": 1774327260000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 23341.1, "quote_volume": 2219.73861, "trades": 17, "taker_buy_volume": 12183.8, "taker_buy_quote": 1158.67938}, {"ts": 1774327320000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 10001.8, "quote_volume": 951.17118, "trades": 11, "taker_buy_volume": 415.9, "taker_buy_quote": 39.55209}, {"ts": 1774327380000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 4489.4, "quote_volume": 426.97324, "trades": 14, "taker_buy_volume": 4284.3, "taker_buy_quote": 407.46823}, {"ts": 1774327440000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 427.1, "quote_volume": 40.61721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327500000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 14667.3, "quote_volume": 1396.31142, "trades": 19, "taker_buy_volume": 5781.2, "taker_buy_quote": 550.3547}, {"ts": 1774327560000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 11589.7, "quote_volume": 1102.53466, "trades": 22, "taker_buy_volume": 2893.8, "taker_buy_quote": 275.48976}, {"ts": 1774327620000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2064.0, "quote_volume": 196.4928, "trades": 16, "taker_buy_volume": 428.7, "taker_buy_quote": 40.81224}, {"ts": 1774327680000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 48503.0, "quote_volume": 4612.6353, "trades": 46, "taker_buy_volume": 22419.7, "taker_buy_quote": 2132.11347}, {"ts": 1774327740000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 18355.7, "quote_volume": 1743.61532, "trades": 183, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327800000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1823.2, "quote_volume": 173.02168, "trades": 13, "taker_buy_volume": 903.8, "taker_buy_quote": 85.77062}, {"ts": 1774327860000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 116.9, "quote_volume": 11.1055, "trades": 3, "taker_buy_volume": 116.9, "taker_buy_quote": 11.1055}, {"ts": 1774327920000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 22619.3, "quote_volume": 2149.19562, "trades": 38, "taker_buy_volume": 11660.0, "taker_buy_quote": 1107.99837}, {"ts": 1774327980000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1075.4, "quote_volume": 102.27054, "trades": 15, "taker_buy_volume": 637.5, "taker_buy_quote": 60.62625}, {"ts": 1774328040000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 24292.5, "quote_volume": 2312.67863, "trades": 39, "taker_buy_volume": 20089.8, "taker_buy_quote": 1912.2739}, {"ts": 1774328100000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 20778.5, "quote_volume": 1980.19105, "trades": 22, "taker_buy_volume": 15266.8, "taker_buy_quote": 1454.92604}, {"ts": 1774328160000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 15422.2, "quote_volume": 1469.73566, "trades": 11, "taker_buy_volume": 4927.0, "taker_buy_quote": 469.5431}, {"ts": 1774328220000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328280000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328340000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 5405.3, "quote_volume": 514.60009, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328400000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 686.2, "quote_volume": 65.32624, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328460000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 3694.0, "quote_volume": 351.23016, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328520000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 59824.1, "quote_volume": 5679.06323, "trades": 205, "taker_buy_volume": 42354.9, "taker_buy_quote": 4021.23615}, {"ts": 1774328580000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 39205.0, "quote_volume": 3728.3955, "trades": 25, "taker_buy_volume": 10111.0, "taker_buy_quote": 961.5561}, {"ts": 1774328640000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 8482.1, "quote_volume": 805.7995, "trades": 15, "taker_buy_volume": 518.2, "taker_buy_quote": 49.229}, {"ts": 1774328700000, "open": 0.095, "high": 0.095, "low": 0.0945, "close": 0.0945, "volume": 297766.5, "quote_volume": 28190.40043, "trades": 206, "taker_buy_volume": 108521.7, "taker_buy_quote": 10268.68442}, {"ts": 1774328760000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 14935.3, "quote_volume": 1411.2536, "trades": 91, "taker_buy_volume": 8772.4, "taker_buy_quote": 828.9918}, {"ts": 1774328820000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 28050.0, "quote_volume": 2650.725, "trades": 18, "taker_buy_volume": 25532.0, "taker_buy_quote": 2412.774}, {"ts": 1774328880000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 20166.5, "quote_volume": 1905.73425, "trades": 55, "taker_buy_volume": 14830.8, "taker_buy_quote": 1401.5106}, {"ts": 1774328940000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1162.1, "quote_volume": 109.71681, "trades": 7, "taker_buy_volume": 145.7, "taker_buy_quote": 13.76865}, {"ts": 1774329000000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 56330.7, "quote_volume": 5317.61808, "trades": 27, "taker_buy_volume": 467.4, "taker_buy_quote": 44.12256}, {"ts": 1774329060000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 116860.8, "quote_volume": 11020.07936, "trades": 129, "taker_buy_volume": 17246.4, "taker_buy_quote": 1626.56896}, {"ts": 1774329120000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 7153.2, "quote_volume": 675.31053, "trades": 26, "taker_buy_volume": 4052.4, "taker_buy_quote": 382.59501}, {"ts": 1774329180000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 47678.5, "quote_volume": 4509.4121, "trades": 67, "taker_buy_volume": 33907.0, "taker_buy_quote": 3206.6282}, {"ts": 1774329240000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 27164.8, "quote_volume": 2571.2819, "trades": 56, "taker_buy_volume": 12957.4, "taker_buy_quote": 1226.4377}, {"ts": 1774329300000, "open": 0.0946, "high": 0.0946, "low": 0.094, "close": 0.0945, "volume": 1331769.3, "quote_volume": 125563.39075, "trades": 410, "taker_buy_volume": 234901.9, "taker_buy_quote": 22141.12817}, {"ts": 1774329360000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 103154.1, "quote_volume": 9740.78446, "trades": 239, "taker_buy_volume": 43715.8, "taker_buy_quote": 4129.34489}, {"ts": 1774329420000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 6748.5, "quote_volume": 637.0584, "trades": 31, "taker_buy_volume": 3532.2, "taker_buy_quote": 333.43968}, {"ts": 1774329480000, "open": 0.0944, "high": 0.0949, "low": 0.0943, "close": 0.0948, "volume": 158205.1, "quote_volume": 14963.14959, "trades": 421, "taker_buy_volume": 108304.0, "taker_buy_quote": 10242.13418}, {"ts": 1774329540000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 24221.7, "quote_volume": 2294.70005, "trades": 21, "taker_buy_volume": 8414.6, "taker_buy_quote": 797.70408}, {"ts": 1774329600000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 48586.8, "quote_volume": 4596.31128, "trades": 36, "taker_buy_volume": 11878.1, "taker_buy_quote": 1123.66826}, {"ts": 1774329660000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 16706.8, "quote_volume": 1579.72296, "trades": 37, "taker_buy_volume": 548.3, "taker_buy_quote": 51.81435}, {"ts": 1774329720000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 19600.1, "quote_volume": 1852.20945, "trades": 30, "taker_buy_volume": 2060.8, "taker_buy_quote": 194.7456}, {"ts": 1774329780000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 4611.2, "quote_volume": 435.94789, "trades": 20, "taker_buy_volume": 4443.8, "taker_buy_quote": 420.12859}, {"ts": 1774329840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 34635.2, "quote_volume": 3279.95344, "trades": 39, "taker_buy_volume": 22020.2, "taker_buy_quote": 2085.31294}, {"ts": 1774329900000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 4584.4, "quote_volume": 433.98574, "trades": 20, "taker_buy_volume": 3015.0, "taker_buy_quote": 285.5205}, {"ts": 1774329960000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 3735.0, "quote_volume": 354.078, "trades": 17, "taker_buy_volume": 2007.5, "taker_buy_quote": 190.311}, {"ts": 1774330020000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 704.2, "quote_volume": 66.75816, "trades": 7, "taker_buy_volume": 704.2, "taker_buy_quote": 66.75816}, {"ts": 1774330080000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 64552.6, "quote_volume": 6113.15668, "trades": 48, "taker_buy_volume": 10470.0, "taker_buy_quote": 991.53446}, {"ts": 1774330140000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1120.5, "quote_volume": 106.11135, "trades": 3, "taker_buy_volume": 1120.5, "taker_buy_quote": 106.11135}, {"ts": 1774330200000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 6551.2, "quote_volume": 621.05376, "trades": 10, "taker_buy_volume": 6551.2, "taker_buy_quote": 621.05376}, {"ts": 1774330260000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 11853.3, "quote_volume": 1124.85701, "trades": 41, "taker_buy_volume": 8699.4, "taker_buy_quote": 825.57306}, {"ts": 1774330320000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 42623.9, "quote_volume": 4048.86656, "trades": 51, "taker_buy_volume": 31978.3, "taker_buy_quote": 3037.64531}, {"ts": 1774330380000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 13472.3, "quote_volume": 1278.52127, "trades": 27, "taker_buy_volume": 838.3, "taker_buy_quote": 79.55467}, {"ts": 1774330440000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 15795.6, "quote_volume": 1500.582, "trades": 22, "taker_buy_volume": 14756.0, "taker_buy_quote": 1401.82}, {"ts": 1774330500000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 31298.5, "quote_volume": 2973.3575, "trades": 160, "taker_buy_volume": 22915.6, "taker_buy_quote": 2176.982}, {"ts": 1774330560000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 2807.7, "quote_volume": 266.91414, "trades": 23, "taker_buy_volume": 1872.8, "taker_buy_quote": 178.09864}, {"ts": 1774330620000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 420.9, "quote_volume": 40.02759, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330680000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1674.0, "quote_volume": 159.1974, "trades": 11, "taker_buy_volume": 487.7, "taker_buy_quote": 46.38027}, {"ts": 1774330740000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330800000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 975.0, "quote_volume": 92.7225, "trades": 7, "taker_buy_volume": 975.0, "taker_buy_quote": 92.7225}, {"ts": 1774330860000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 4897.8, "quote_volume": 465.97518, "trades": 42, "taker_buy_volume": 2912.6, "taker_buy_quote": 277.11925}, {"ts": 1774330920000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0954, "volume": 124247.6, "quote_volume": 11854.45926, "trades": 135, "taker_buy_volume": 42833.3, "taker_buy_quote": 4088.51854}, {"ts": 1774330980000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 45259.6, "quote_volume": 4304.67564, "trades": 65, "taker_buy_volume": 6649.2, "taker_buy_quote": 633.66876}, {"ts": 1774331040000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 17355.6, "quote_volume": 1648.01347, "trades": 34, "taker_buy_volume": 1138.2, "taker_buy_quote": 108.13437}, {"ts": 1774331100000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 34312.1, "quote_volume": 3263.08071, "trades": 45, "taker_buy_volume": 30770.9, "taker_buy_quote": 2926.31259}, {"ts": 1774331160000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 23793.0, "quote_volume": 2265.0936, "trades": 30, "taker_buy_volume": 12628.3, "taker_buy_quote": 1202.21416}, {"ts": 1774331220000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 21648.5, "quote_volume": 2060.37851, "trades": 30, "taker_buy_volume": 11886.8, "taker_buy_quote": 1131.62336}, {"ts": 1774331280000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 70744.4, "quote_volume": 6727.79244, "trades": 22, "taker_buy_volume": 25060.0, "taker_buy_quote": 2383.206}, {"ts": 1774331340000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 35187.6, "quote_volume": 3344.90478, "trades": 167, "taker_buy_volume": 794.3, "taker_buy_quote": 75.53793}, {"ts": 1774331400000, "open": 0.0949, "high": 0.0953, "low": 0.0949, "close": 0.0951, "volume": 162957.8, "quote_volume": 15502.12502, "trades": 132, "taker_buy_volume": 66256.2, "taker_buy_quote": 6303.60188}, {"ts": 1774331460000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331520000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 313.0, "quote_volume": 29.7976, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 29.7976}, {"ts": 1774331580000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 37056.5, "quote_volume": 3527.8101, "trades": 33, "taker_buy_volume": 16145.8, "taker_buy_quote": 1537.11146}, {"ts": 1774331640000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 625.0, "quote_volume": 59.5625, "trades": 8, "taker_buy_volume": 625.0, "taker_buy_quote": 59.5625}, {"ts": 1774331700000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 3010.8, "quote_volume": 286.99164, "trades": 14, "taker_buy_volume": 3010.8, "taker_buy_quote": 286.99164}, {"ts": 1774331760000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 7003.3, "quote_volume": 667.41449, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331820000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 3881.3, "quote_volume": 369.49976, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331880000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 39721.5, "quote_volume": 3781.49588, "trades": 15, "taker_buy_volume": 19653.2, "taker_buy_quote": 1870.99372}, {"ts": 1774331940000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332000000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 3650.6, "quote_volume": 347.90218, "trades": 19, "taker_buy_volume": 3010.1, "taker_buy_quote": 286.86253}, {"ts": 1774332060000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 83418.7, "quote_volume": 7941.46024, "trades": 66, "taker_buy_volume": 12166.8, "taker_buy_quote": 1158.27936}, {"ts": 1774332120000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 55469.6, "quote_volume": 5286.25288, "trades": 202, "taker_buy_volume": 3291.0, "taker_buy_quote": 313.6323}, {"ts": 1774332180000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 18211.6, "quote_volume": 1735.56548, "trades": 26, "taker_buy_volume": 16383.4, "taker_buy_quote": 1561.33802}, {"ts": 1774332240000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 7804.0, "quote_volume": 743.7212, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332300000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 20037.9, "quote_volume": 1909.58264, "trades": 12, "taker_buy_volume": 1343.3, "taker_buy_quote": 128.01649}, {"ts": 1774332360000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332420000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 86950.7, "quote_volume": 8295.22158, "trades": 82, "taker_buy_volume": 40580.4, "taker_buy_quote": 3871.49496}, {"ts": 1774332480000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1994.5, "quote_volume": 190.4625, "trades": 16, "taker_buy_volume": 1872.0, "taker_buy_quote": 178.776}, {"ts": 1774332540000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332600000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332660000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 500.0, "quote_volume": 47.75, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 47.75}, {"ts": 1774332720000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 7652.4, "quote_volume": 729.42471, "trades": 18, "taker_buy_volume": 662.2, "taker_buy_quote": 63.17388}, {"ts": 1774332780000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 11449.2, "quote_volume": 1092.26514, "trades": 31, "taker_buy_volume": 8914.6, "taker_buy_quote": 850.51682}, {"ts": 1774332840000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 5651.5, "quote_volume": 539.1843, "trades": 26, "taker_buy_volume": 1440.2, "taker_buy_quote": 137.42628}, {"ts": 1774332900000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 81584.7, "quote_volume": 7791.37211, "trades": 104, "taker_buy_volume": 36040.5, "taker_buy_quote": 3442.6252}, {"ts": 1774332960000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 7864.4, "quote_volume": 750.27136, "trades": 72, "taker_buy_volume": 76.0, "taker_buy_quote": 7.258}, {"ts": 1774333020000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 7056.0, "quote_volume": 672.4368, "trades": 16, "taker_buy_volume": 6107.5, "taker_buy_quote": 582.04475}, {"ts": 1774333080000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 47149.0, "quote_volume": 4493.32298, "trades": 162, "taker_buy_volume": 33309.8, "taker_buy_quote": 3174.4577}, {"ts": 1774333140000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 4488.2, "quote_volume": 427.7307, "trades": 20, "taker_buy_volume": 933.6, "taker_buy_quote": 88.97732}, {"ts": 1774333200000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 6433.2, "quote_volume": 613.07194, "trades": 45, "taker_buy_volume": 5027.2, "taker_buy_quote": 479.09216}, {"ts": 1774333260000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 16687.2, "quote_volume": 1591.78885, "trades": 44, "taker_buy_volume": 6217.4, "taker_buy_quote": 592.97707}, {"ts": 1774333320000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 4627.4, "quote_volume": 441.9479, "trades": 17, "taker_buy_volume": 1604.7, "taker_buy_quote": 153.28005}, {"ts": 1774333380000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 869.9, "quote_volume": 82.98846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333440000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 64932.8, "quote_volume": 6177.14146, "trades": 66, "taker_buy_volume": 21390.1, "taker_buy_quote": 2035.68159}, {"ts": 1774333500000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 42472.9, "quote_volume": 4039.52539, "trades": 313, "taker_buy_volume": 4076.8, "taker_buy_quote": 387.75881}, {"ts": 1774333560000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2330.4, "quote_volume": 221.85408, "trades": 17, "taker_buy_volume": 1801.5, "taker_buy_quote": 171.5028}, {"ts": 1774333620000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 3343.8, "quote_volume": 318.32976, "trades": 20, "taker_buy_volume": 1842.2, "taker_buy_quote": 175.37744}, {"ts": 1774333680000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 12083.8, "quote_volume": 1150.38744, "trades": 31, "taker_buy_volume": 5657.2, "taker_buy_quote": 538.57512}, {"ts": 1774333740000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 21191.3, "quote_volume": 2017.42713, "trades": 110, "taker_buy_volume": 11194.4, "taker_buy_quote": 1065.72225}, {"ts": 1774333800000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 10477.4, "quote_volume": 999.67016, "trades": 51, "taker_buy_volume": 9999.4, "taker_buy_quote": 954.02116}, {"ts": 1774333860000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 67398.5, "quote_volume": 6429.8169, "trades": 39, "taker_buy_volume": 6661.0, "taker_buy_quote": 635.4594}, {"ts": 1774333920000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 2421.6, "quote_volume": 230.7852, "trades": 20, "taker_buy_volume": 1659.3, "taker_buy_quote": 158.13801}, {"ts": 1774333980000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 63188.1, "quote_volume": 6034.00177, "trades": 77, "taker_buy_volume": 41824.2, "taker_buy_quote": 3993.75962}, {"ts": 1774334040000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 11420.3, "quote_volume": 1090.64848, "trades": 9, "taker_buy_volume": 11420.3, "taker_buy_quote": 1090.64848}, {"ts": 1774334100000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 48204.3, "quote_volume": 4608.45568, "trades": 74, "taker_buy_volume": 42619.2, "taker_buy_quote": 4074.52012}, {"ts": 1774334160000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2177.0, "quote_volume": 208.3389, "trades": 7, "taker_buy_volume": 2177.0, "taker_buy_quote": 208.3389}, {"ts": 1774334220000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2177.0, "quote_volume": 208.3389, "trades": 19, "taker_buy_volume": 2177.0, "taker_buy_quote": 208.3389}, {"ts": 1774334280000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 6408.7, "quote_volume": 612.67172, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334340000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 577.8, "quote_volume": 55.23768, "trades": 7, "taker_buy_volume": 577.8, "taker_buy_quote": 55.23768}, {"ts": 1774334400000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 33487.4, "quote_volume": 3204.00157, "trades": 34, "taker_buy_volume": 32544.9, "taker_buy_quote": 3113.89857}, {"ts": 1774334460000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 11319.8, "quote_volume": 1082.17288, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334520000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 5783.6, "quote_volume": 553.49052, "trades": 19, "taker_buy_volume": 5783.6, "taker_buy_quote": 553.49052}, {"ts": 1774334580000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 521.9, "quote_volume": 49.99802, "trades": 4, "taker_buy_volume": 521.9, "taker_buy_quote": 49.99802}, {"ts": 1774334640000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 28245.2, "quote_volume": 2703.04651, "trades": 18, "taker_buy_volume": 7392.2, "taker_buy_quote": 707.43354}, {"ts": 1774334700000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 13611.4, "quote_volume": 1304.22093, "trades": 85, "taker_buy_volume": 11454.7, "taker_buy_quote": 1097.60907}, {"ts": 1774334760000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 58550.5, "quote_volume": 5603.27925, "trades": 103, "taker_buy_volume": 2949.8, "taker_buy_quote": 282.30215}, {"ts": 1774334820000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1201.3, "quote_volume": 114.96441, "trades": 15, "taker_buy_volume": 363.3, "taker_buy_quote": 34.76781}, {"ts": 1774334880000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1001.0, "quote_volume": 95.7957, "trades": 1, "taker_buy_volume": 1001.0, "taker_buy_quote": 95.7957}, {"ts": 1774334940000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 58524.2, "quote_volume": 5594.91352, "trades": 124, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335000000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 532.3, "quote_volume": 50.83465, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335060000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 101232.2, "quote_volume": 9648.23909, "trades": 89, "taker_buy_volume": 16815.7, "taker_buy_quote": 1603.39621}, {"ts": 1774335120000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 14965.3, "quote_volume": 1426.13925, "trades": 22, "taker_buy_volume": 6844.3, "taker_buy_quote": 652.26179}, {"ts": 1774335180000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 25172.8, "quote_volume": 2401.32582, "trades": 23, "taker_buy_volume": 16860.3, "taker_buy_quote": 1608.31332}, {"ts": 1774335240000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 37081.3, "quote_volume": 3540.97894, "trades": 46, "taker_buy_volume": 20239.2, "taker_buy_quote": 1932.8436}, {"ts": 1774335300000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 25943.5, "quote_volume": 2478.74275, "trades": 61, "taker_buy_volume": 12943.5, "taker_buy_quote": 1237.24275}, {"ts": 1774335360000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 3587.8, "quote_volume": 342.99368, "trades": 39, "taker_buy_volume": 3587.8, "taker_buy_quote": 342.99368}, {"ts": 1774335420000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 31069.7, "quote_volume": 2973.2326, "trades": 69, "taker_buy_volume": 18720.6, "taker_buy_quote": 1791.56142}, {"ts": 1774335480000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 27770.6, "quote_volume": 2654.86936, "trades": 122, "taker_buy_volume": 11419.5, "taker_buy_quote": 1091.7042}, {"ts": 1774335540000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 940.2, "quote_volume": 89.97714, "trades": 9, "taker_buy_volume": 940.2, "taker_buy_quote": 89.97714}, {"ts": 1774335600000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 7802.3, "quote_volume": 746.67259, "trades": 9, "taker_buy_volume": 117.5, "taker_buy_quote": 11.24475}, {"ts": 1774335660000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 23717.4, "quote_volume": 2267.38344, "trades": 33, "taker_buy_volume": 20683.1, "taker_buy_quote": 1977.30436}, {"ts": 1774335720000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 4056.0, "quote_volume": 388.01525, "trades": 8, "taker_buy_volume": 2616.5, "taker_buy_quote": 250.39905}, {"ts": 1774335780000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 20635.9, "quote_volume": 1974.85563, "trades": 30, "taker_buy_volume": 2951.9, "taker_buy_quote": 282.49683}, {"ts": 1774335840000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 17894.5, "quote_volume": 1714.25614, "trades": 21, "taker_buy_volume": 9526.1, "taker_buy_quote": 912.56342}, {"ts": 1774335900000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335960000, "open": 0.0959, "high": 0.0964, "low": 0.0959, "close": 0.0963, "volume": 162233.3, "quote_volume": 15601.59215, "trades": 388, "taker_buy_volume": 120513.9, "taker_buy_quote": 11587.62483}, {"ts": 1774336020000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 103850.6, "quote_volume": 9994.3806, "trades": 139, "taker_buy_volume": 29196.3, "taker_buy_quote": 2811.06702}, {"ts": 1774336080000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 101754.0, "quote_volume": 9799.70425, "trades": 463, "taker_buy_volume": 55714.4, "taker_buy_quote": 5368.00347}, {"ts": 1774336140000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 25402.0, "quote_volume": 2446.23296, "trades": 28, "taker_buy_volume": 14916.7, "taker_buy_quote": 1436.50911}, {"ts": 1774336200000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 179836.3, "quote_volume": 17303.82993, "trades": 241, "taker_buy_volume": 42306.6, "taker_buy_quote": 4072.43077}, {"ts": 1774336260000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 37961.0, "quote_volume": 3653.4896, "trades": 179, "taker_buy_volume": 30386.7, "taker_buy_quote": 2924.84194}, {"ts": 1774336320000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 2188.5, "quote_volume": 210.74143, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336380000, "open": 0.0963, "high": 0.0965, "low": 0.0962, "close": 0.0962, "volume": 168424.1, "quote_volume": 16213.44862, "trades": 515, "taker_buy_volume": 49496.1, "taker_buy_quote": 4766.75697}, {"ts": 1774336440000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 23919.4, "quote_volume": 2303.43822, "trades": 75, "taker_buy_volume": 13248.7, "taker_buy_quote": 1275.84981}, {"ts": 1774336500000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 25938.9, "quote_volume": 2497.94697, "trades": 40, "taker_buy_volume": 17650.0, "taker_buy_quote": 1699.7259}, {"ts": 1774336560000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 37051.6, "quote_volume": 3572.50803, "trades": 144, "taker_buy_volume": 23793.9, "taker_buy_quote": 2294.46575}, {"ts": 1774336620000, "open": 0.0964, "high": 0.0965, "low": 0.0961, "close": 0.0962, "volume": 36079.4, "quote_volume": 3472.75793, "trades": 86, "taker_buy_volume": 12992.2, "taker_buy_quote": 1250.81599}, {"ts": 1774336680000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 32942.4, "quote_volume": 3165.76464, "trades": 41, "taker_buy_volume": 9800.2, "taker_buy_quote": 941.79922}, {"ts": 1774336740000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 62050.8, "quote_volume": 5957.36553, "trades": 108, "taker_buy_volume": 6536.0, "taker_buy_quote": 627.58079}, {"ts": 1774336800000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 16722.8, "quote_volume": 1605.3888, "trades": 113, "taker_buy_volume": 2242.4, "taker_buy_quote": 215.2704}, {"ts": 1774336860000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 30249.4, "quote_volume": 2902.30227, "trades": 54, "taker_buy_volume": 1971.0, "taker_buy_quote": 189.0189}, {"ts": 1774336920000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 60281.9, "quote_volume": 5781.02761, "trades": 172, "taker_buy_volume": 26589.3, "taker_buy_quote": 2549.91387}, {"ts": 1774336980000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 58145.5, "quote_volume": 5583.87693, "trades": 94, "taker_buy_volume": 37927.9, "taker_buy_quote": 3642.15248}, {"ts": 1774337040000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 21611.9, "quote_volume": 2073.30787, "trades": 113, "taker_buy_volume": 7001.5, "taker_buy_quote": 672.02334}, {"ts": 1774337100000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 11240.7, "quote_volume": 1077.67935, "trades": 18, "taker_buy_volume": 8202.9, "taker_buy_quote": 786.65811}, {"ts": 1774337160000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 12483.2, "quote_volume": 1197.13888, "trades": 16, "taker_buy_volume": 8434.9, "taker_buy_quote": 808.90691}, {"ts": 1774337220000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 20736.3, "quote_volume": 1988.61117, "trades": 131, "taker_buy_volume": 1594.9, "taker_buy_quote": 152.95091}, {"ts": 1774337280000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 14687.0, "quote_volume": 1409.952, "trades": 49, "taker_buy_volume": 9166.4, "taker_buy_quote": 879.9744}, {"ts": 1774337340000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 12237.2, "quote_volume": 1174.7712, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337400000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 4425.6, "quote_volume": 424.83892, "trades": 73, "taker_buy_volume": 4238.8, "taker_buy_quote": 406.9248}, {"ts": 1774337460000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 29581.5, "quote_volume": 2841.73315, "trades": 218, "taker_buy_volume": 9176.7, "taker_buy_quote": 881.60049}, {"ts": 1774337520000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 26041.6, "quote_volume": 2501.20042, "trades": 27, "taker_buy_volume": 1233.4, "taker_buy_quote": 118.52974}, {"ts": 1774337580000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 75956.1, "quote_volume": 7313.34807, "trades": 124, "taker_buy_volume": 37067.8, "taker_buy_quote": 3569.30699}, {"ts": 1774337640000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 3783.4, "quote_volume": 363.99775, "trades": 17, "taker_buy_volume": 346.7, "taker_buy_quote": 33.38721}, {"ts": 1774337700000, "open": 0.0962, "high": 0.0963, "low": 0.096, "close": 0.096, "volume": 115053.2, "quote_volume": 11059.56767, "trades": 97, "taker_buy_volume": 21752.5, "taker_buy_quote": 2091.965}, {"ts": 1774337760000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 26091.9, "quote_volume": 2507.10667, "trades": 64, "taker_buy_volume": 12823.2, "taker_buy_quote": 1232.26898}, {"ts": 1774337820000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 18923.1, "quote_volume": 1817.3942, "trades": 41, "taker_buy_volume": 11186.8, "taker_buy_quote": 1074.0109}, {"ts": 1774337880000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 342.5, "quote_volume": 32.89029, "trades": 4, "taker_buy_volume": 102.9, "taker_buy_quote": 9.88869}, {"ts": 1774337940000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 962.0, "quote_volume": 92.4482, "trades": 10, "taker_buy_volume": 962.0, "taker_buy_quote": 92.4482}, {"ts": 1774338000000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 5107.1, "quote_volume": 490.79231, "trades": 9, "taker_buy_volume": 264.4, "taker_buy_quote": 25.40884}, {"ts": 1774338060000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 66497.7, "quote_volume": 6396.99922, "trades": 55, "taker_buy_volume": 42053.4, "taker_buy_quote": 4045.53708}, {"ts": 1774338120000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 46879.0, "quote_volume": 4505.59165, "trades": 70, "taker_buy_volume": 10563.3, "taker_buy_quote": 1015.65288}, {"ts": 1774338180000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 568.4, "quote_volume": 54.62324, "trades": 6, "taker_buy_volume": 568.4, "taker_buy_quote": 54.62324}, {"ts": 1774338240000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 17594.9, "quote_volume": 1691.41711, "trades": 30, "taker_buy_volume": 2343.3, "taker_buy_quote": 225.36542}, {"ts": 1774338300000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338360000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 238.0, "quote_volume": 22.848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338420000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 2196.6, "quote_volume": 211.07651, "trades": 15, "taker_buy_volume": 2029.1, "taker_buy_quote": 194.99651}, {"ts": 1774338480000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 697.6, "quote_volume": 67.0283, "trades": 13, "taker_buy_volume": 163.8, "taker_buy_quote": 15.74118}, {"ts": 1774338540000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 29255.8, "quote_volume": 2812.17713, "trades": 192, "taker_buy_volume": 27908.6, "taker_buy_quote": 2682.53195}, {"ts": 1774338600000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 1636.9, "quote_volume": 157.4753, "trades": 21, "taker_buy_volume": 1001.9, "taker_buy_quote": 96.39377}, {"ts": 1774338660000, "open": 0.0962, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 29891.6, "quote_volume": 2884.20425, "trades": 73, "taker_buy_volume": 10010.1, "taker_buy_quote": 965.6855}, {"ts": 1774338720000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 22266.9, "quote_volume": 2145.35343, "trades": 52, "taker_buy_volume": 13963.9, "taker_buy_quote": 1345.0266}, {"ts": 1774338780000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 6016.7, "quote_volume": 580.61155, "trades": 32, "taker_buy_volume": 3228.7, "taker_buy_quote": 311.56955}, {"ts": 1774338840000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 13385.2, "quote_volume": 1292.84338, "trades": 33, "taker_buy_volume": 9953.9, "taker_buy_quote": 961.3798}, {"ts": 1774338900000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 32200.7, "quote_volume": 3113.81214, "trades": 42, "taker_buy_volume": 16975.2, "taker_buy_quote": 1641.50629}, {"ts": 1774338960000, "open": 0.0967, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 12047.6, "quote_volume": 1165.37887, "trades": 36, "taker_buy_volume": 11681.8, "taker_buy_quote": 1130.01624}, {"ts": 1774339020000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 256008.5, "quote_volume": 24795.75862, "trades": 324, "taker_buy_volume": 149085.3, "taker_buy_quote": 14444.27278}, {"ts": 1774339080000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 38641.4, "quote_volume": 3748.86843, "trades": 107, "taker_buy_volume": 21228.2, "taker_buy_quote": 2060.14306}, {"ts": 1774339140000, "open": 0.0972, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 33378.5, "quote_volume": 3243.37598, "trades": 240, "taker_buy_volume": 2659.9, "taker_buy_quote": 258.27398}, {"ts": 1774339200000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 44677.9, "quote_volume": 4331.3749, "trades": 230, "taker_buy_volume": 10533.5, "taker_buy_quote": 1022.0389}, {"ts": 1774339260000, "open": 0.097, "high": 0.097, "low": 0.0966, "close": 0.0966, "volume": 64464.1, "quote_volume": 6234.30669, "trades": 72, "taker_buy_volume": 25165.3, "taker_buy_quote": 2433.48451}, {"ts": 1774339320000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 17416.7, "quote_volume": 1685.57316, "trades": 60, "taker_buy_volume": 15513.3, "taker_buy_quote": 1501.51438}, {"ts": 1774339380000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 61484.4, "quote_volume": 5954.02183, "trades": 241, "taker_buy_volume": 1221.1, "taker_buy_quote": 118.32459}, {"ts": 1774339440000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 1311.6, "quote_volume": 126.73722, "trades": 6, "taker_buy_volume": 366.6, "taker_buy_quote": 35.45022}, {"ts": 1774339500000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 19781.7, "quote_volume": 1915.87045, "trades": 137, "taker_buy_volume": 12534.2, "taker_buy_quote": 1213.67996}, {"ts": 1774339560000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 56976.1, "quote_volume": 5526.3804, "trades": 59, "taker_buy_volume": 37517.0, "taker_buy_quote": 3638.8477}, {"ts": 1774339620000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 9578.9, "quote_volume": 929.1377, "trades": 111, "taker_buy_volume": 4036.8, "taker_buy_quote": 391.5696}, {"ts": 1774339680000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 43114.5, "quote_volume": 4178.34681, "trades": 60, "taker_buy_volume": 3376.1, "taker_buy_quote": 327.4817}, {"ts": 1774339740000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 747.2, "quote_volume": 72.40368, "trades": 6, "taker_buy_volume": 747.2, "taker_buy_quote": 72.40368}, {"ts": 1774339800000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 34337.9, "quote_volume": 3327.34251, "trades": 60, "taker_buy_volume": 18855.7, "taker_buy_quote": 1827.11733}, {"ts": 1774339860000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 26151.8, "quote_volume": 2532.39387, "trades": 29, "taker_buy_volume": 9362.5, "taker_buy_quote": 907.18963}, {"ts": 1774339920000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1648.5, "quote_volume": 159.9045, "trades": 18, "taker_buy_volume": 564.8, "taker_buy_quote": 54.7856}, {"ts": 1774339980000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 10063.7, "quote_volume": 976.12879, "trades": 16, "taker_buy_volume": 1896.2, "taker_buy_quote": 183.9314}, {"ts": 1774340040000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 13519.9, "quote_volume": 1310.07831, "trades": 13, "taker_buy_volume": 145.5, "taker_buy_quote": 14.09895}, {"ts": 1774340100000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 128498.1, "quote_volume": 12433.18844, "trades": 185, "taker_buy_volume": 91972.5, "taker_buy_quote": 8899.05362}, {"ts": 1774340160000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 3639.4, "quote_volume": 352.29392, "trades": 10, "taker_buy_volume": 947.5, "taker_buy_quote": 91.718}, {"ts": 1774340220000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 496.6, "quote_volume": 48.02122, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340280000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 62648.5, "quote_volume": 6058.10995, "trades": 294, "taker_buy_volume": 29813.3, "taker_buy_quote": 2882.94611}, {"ts": 1774340340000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 15939.4, "quote_volume": 1542.01581, "trades": 45, "taker_buy_volume": 11315.4, "taker_buy_quote": 1095.19321}, {"ts": 1774340400000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 98253.3, "quote_volume": 9492.52448, "trades": 125, "taker_buy_volume": 9969.3, "taker_buy_quote": 963.50597}, {"ts": 1774340460000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 40545.9, "quote_volume": 3916.73394, "trades": 115, "taker_buy_volume": 6893.1, "taker_buy_quote": 665.87346}, {"ts": 1774340520000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 12321.0, "quote_volume": 1191.42011, "trades": 30, "taker_buy_volume": 5120.9, "taker_buy_quote": 495.19103}, {"ts": 1774340580000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 18152.7, "quote_volume": 1757.18136, "trades": 33, "taker_buy_volume": 2957.7, "taker_buy_quote": 286.30536}, {"ts": 1774340640000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 32556.9, "quote_volume": 3148.25223, "trades": 56, "taker_buy_volume": 17327.4, "taker_buy_quote": 1675.55958}, {"ts": 1774340700000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 4460.7, "quote_volume": 430.9615, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340760000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 4085.9, "quote_volume": 395.10653, "trades": 39, "taker_buy_volume": 1668.5, "taker_buy_quote": 161.34395}, {"ts": 1774340820000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340880000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 4214.5, "quote_volume": 407.55213, "trades": 23, "taker_buy_volume": 3379.4, "taker_buy_quote": 326.79796}, {"ts": 1774340940000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 579.0, "quote_volume": 55.9893, "trades": 8, "taker_buy_volume": 579.0, "taker_buy_quote": 55.9893}, {"ts": 1774341000000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 6618.1, "quote_volume": 639.97027, "trades": 33, "taker_buy_volume": 1911.2, "taker_buy_quote": 184.81304}, {"ts": 1774341060000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 43010.7, "quote_volume": 4160.31506, "trades": 45, "taker_buy_volume": 11281.1, "taker_buy_quote": 1092.00026}, {"ts": 1774341120000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 3613.6, "quote_volume": 349.07376, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341180000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 10777.9, "quote_volume": 1042.22293, "trades": 39, "taker_buy_volume": 9896.3, "taker_buy_quote": 956.97221}, {"ts": 1774341240000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 10213.4, "quote_volume": 987.63578, "trades": 36, "taker_buy_volume": 9702.1, "taker_buy_quote": 938.19307}, {"ts": 1774341300000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 5020.3, "quote_volume": 485.8982, "trades": 51, "taker_buy_volume": 4286.9, "taker_buy_quote": 414.90508}, {"ts": 1774341360000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 88647.8, "quote_volume": 8599.09898, "trades": 123, "taker_buy_volume": 44441.0, "taker_buy_quote": 4315.24707}, {"ts": 1774341420000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 3465.9, "quote_volume": 336.91608, "trades": 11, "taker_buy_volume": 3393.6, "taker_buy_quote": 329.88852}, {"ts": 1774341480000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 8242.8, "quote_volume": 802.70484, "trades": 40, "taker_buy_volume": 5837.9, "taker_buy_quote": 568.46758}, {"ts": 1774341540000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 21965.0, "quote_volume": 2138.57439, "trades": 38, "taker_buy_volume": 15817.4, "taker_buy_quote": 1540.41291}, {"ts": 1774341600000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 74629.1, "quote_volume": 7251.35933, "trades": 63, "taker_buy_volume": 153.2, "taker_buy_quote": 14.90154}, {"ts": 1774341660000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 3186.5, "quote_volume": 309.40915, "trades": 17, "taker_buy_volume": 769.1, "taker_buy_quote": 74.67961}, {"ts": 1774341720000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 262.6, "quote_volume": 25.49846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341780000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341840000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 37949.0, "quote_volume": 3686.03957, "trades": 38, "taker_buy_volume": 37326.3, "taker_buy_quote": 3625.51313}, {"ts": 1774341900000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 23207.0, "quote_volume": 2255.72847, "trades": 26, "taker_buy_volume": 2652.1, "taker_buy_quote": 257.79219}, {"ts": 1774341960000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 13486.0, "quote_volume": 1312.1878, "trades": 56, "taker_buy_volume": 5352.8, "taker_buy_quote": 520.82744}, {"ts": 1774342020000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 7111.8, "quote_volume": 691.26696, "trades": 20, "taker_buy_volume": 662.8, "taker_buy_quote": 64.42416}, {"ts": 1774342080000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 11472.0, "quote_volume": 1116.0784, "trades": 24, "taker_buy_volume": 10000.0, "taker_buy_quote": 973.0}, {"ts": 1774342140000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 7538.2, "quote_volume": 731.88092, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342200000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 63039.5, "quote_volume": 6118.08404, "trades": 72, "taker_buy_volume": 13851.5, "taker_buy_quote": 1344.50434}, {"ts": 1774342260000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 9854.7, "quote_volume": 954.19598, "trades": 77, "taker_buy_volume": 1760.3, "taker_buy_quote": 170.53645}, {"ts": 1774342320000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 2485.0, "quote_volume": 240.90494, "trades": 21, "taker_buy_volume": 1590.8, "taker_buy_quote": 154.25696}, {"ts": 1774342380000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 30725.0, "quote_volume": 2973.15262, "trades": 43, "taker_buy_volume": 8006.2, "taker_buy_quote": 774.19954}, {"ts": 1774342440000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 2745.2, "quote_volume": 265.73536, "trades": 10, "taker_buy_volume": 2745.2, "taker_buy_quote": 265.73536}, {"ts": 1774342500000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 17417.3, "quote_volume": 1684.25291, "trades": 31, "taker_buy_volume": 11004.1, "taker_buy_quote": 1064.09647}, {"ts": 1774342560000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 2306.4, "quote_volume": 223.02096, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342620000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 8247.0, "quote_volume": 797.6726, "trades": 30, "taker_buy_volume": 6342.0, "taker_buy_quote": 613.4591}, {"ts": 1774342680000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 3560.6, "quote_volume": 344.30062, "trades": 22, "taker_buy_volume": 1626.8, "taker_buy_quote": 157.31156}, {"ts": 1774342740000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 6532.9, "quote_volume": 631.73143, "trades": 29, "taker_buy_volume": 4532.0, "taker_buy_quote": 438.2444}, {"ts": 1774342800000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 9399.2, "quote_volume": 908.88703, "trades": 23, "taker_buy_volume": 5014.5, "taker_buy_quote": 484.91309}, {"ts": 1774342860000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 412.3, "quote_volume": 39.86941, "trades": 5, "taker_buy_volume": 257.8, "taker_buy_quote": 24.92926}, {"ts": 1774342920000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 18210.8, "quote_volume": 1762.55683, "trades": 38, "taker_buy_volume": 3422.2, "taker_buy_quote": 331.37422}, {"ts": 1774342980000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 61227.9, "quote_volume": 5933.97321, "trades": 24, "taker_buy_volume": 15886.0, "taker_buy_quote": 1540.3431}, {"ts": 1774343040000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 14437.0, "quote_volume": 1398.9453, "trades": 21, "taker_buy_volume": 366.0, "taker_buy_quote": 35.4654}, {"ts": 1774343100000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 14521.9, "quote_volume": 1405.31819, "trades": 104, "taker_buy_volume": 2829.4, "taker_buy_quote": 273.73685}, {"ts": 1774343160000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343220000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 4172.9, "quote_volume": 403.79234, "trades": 33, "taker_buy_volume": 2571.4, "taker_buy_quote": 248.86064}, {"ts": 1774343280000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 30178.4, "quote_volume": 2919.13455, "trades": 21, "taker_buy_volume": 14019.4, "taker_buy_quote": 1357.07792}, {"ts": 1774343340000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 31712.7, "quote_volume": 3066.61809, "trades": 28, "taker_buy_volume": 31300.3, "taker_buy_quote": 3026.73901}, {"ts": 1774343400000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 63285.1, "quote_volume": 6114.54823, "trades": 85, "taker_buy_volume": 20379.6, "taker_buy_quote": 1969.6774}, {"ts": 1774343460000, "open": 0.0966, "high": 0.0968, "low": 0.0962, "close": 0.0966, "volume": 808605.4, "quote_volume": 77996.11814, "trades": 474, "taker_buy_volume": 411634.7, "taker_buy_quote": 39711.92505}, {"ts": 1774343520000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 9832.9, "quote_volume": 950.46067, "trades": 20, "taker_buy_volume": 9832.9, "taker_buy_quote": 950.46067}, {"ts": 1774343580000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343640000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 634.4, "quote_volume": 61.34648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343700000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 29753.4, "quote_volume": 2874.17844, "trades": 46, "taker_buy_volume": 12028.4, "taker_buy_quote": 1161.94344}, {"ts": 1774343760000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 49008.3, "quote_volume": 4742.95438, "trades": 25, "taker_buy_volume": 49008.3, "taker_buy_quote": 4742.95438}, {"ts": 1774343820000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 50755.3, "quote_volume": 4916.57276, "trades": 84, "taker_buy_volume": 15910.8, "taker_buy_quote": 1540.80736}, {"ts": 1774343880000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1316.9, "quote_volume": 127.60021, "trades": 13, "taker_buy_volume": 566.0, "taker_buy_quote": 54.8454}, {"ts": 1774343940000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 2482.8, "quote_volume": 240.57492, "trades": 8, "taker_buy_volume": 2398.8, "taker_buy_quote": 232.44372}, {"ts": 1774344000000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1610.7, "quote_volume": 156.2379, "trades": 16, "taker_buy_volume": 1038.0, "taker_buy_quote": 100.686}, {"ts": 1774344060000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 17139.8, "quote_volume": 1659.26245, "trades": 36, "taker_buy_volume": 2713.1, "taker_buy_quote": 262.68468}, {"ts": 1774344120000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 3179.1, "quote_volume": 307.60177, "trades": 7, "taker_buy_volume": 1306.5, "taker_buy_quote": 126.4692}, {"ts": 1774344180000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 5914.9, "quote_volume": 573.52467, "trades": 17, "taker_buy_volume": 5557.5, "taker_buy_quote": 538.89261}, {"ts": 1774344240000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 19194.2, "quote_volume": 1861.8374, "trades": 33, "taker_buy_volume": 10397.0, "taker_buy_quote": 1008.509}, {"ts": 1774344300000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 37802.3, "quote_volume": 3674.11591, "trades": 26, "taker_buy_volume": 37735.9, "taker_buy_quote": 3667.66183}, {"ts": 1774344360000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 7149.2, "quote_volume": 695.63772, "trades": 26, "taker_buy_volume": 6784.2, "taker_buy_quote": 660.12322}, {"ts": 1774344420000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 87867.8, "quote_volume": 8543.10881, "trades": 290, "taker_buy_volume": 42096.2, "taker_buy_quote": 4094.10929}, {"ts": 1774344480000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 1843.0, "quote_volume": 179.12965, "trades": 21, "taker_buy_volume": 669.1, "taker_buy_quote": 65.03652}, {"ts": 1774344540000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 52352.6, "quote_volume": 5083.43746, "trades": 23, "taker_buy_volume": 7087.3, "taker_buy_quote": 688.17683}, {"ts": 1774344600000, "open": 0.0971, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 2376.8, "quote_volume": 230.42189, "trades": 27, "taker_buy_volume": 462.9, "taker_buy_quote": 44.85501}, {"ts": 1774344660000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 44223.0, "quote_volume": 4280.7864, "trades": 34, "taker_buy_volume": 898.8, "taker_buy_quote": 87.00384}, {"ts": 1774344720000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 24775.3, "quote_volume": 2403.4106, "trades": 284, "taker_buy_volume": 5758.2, "taker_buy_quote": 558.7519}, {"ts": 1774344780000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 43795.4, "quote_volume": 4248.1071, "trades": 30, "taker_buy_volume": 10300.7, "taker_buy_quote": 999.1679}, {"ts": 1774344840000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 10032.6, "quote_volume": 972.15894, "trades": 33, "taker_buy_volume": 8401.9, "taker_buy_quote": 814.14411}, {"ts": 1774344900000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 8688.4, "quote_volume": 842.03464, "trades": 32, "taker_buy_volume": 7974.0, "taker_buy_quote": 772.80928}, {"ts": 1774344960000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 5423.5, "quote_volume": 526.28478, "trades": 25, "taker_buy_volume": 2297.0, "taker_buy_quote": 222.88644}, {"ts": 1774345020000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 19814.6, "quote_volume": 1924.01699, "trades": 53, "taker_buy_volume": 12839.7, "taker_buy_quote": 1246.76557}, {"ts": 1774345080000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 9758.2, "quote_volume": 948.38204, "trades": 36, "taker_buy_volume": 5175.7, "taker_buy_quote": 503.17004}, {"ts": 1774345140000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 21401.8, "quote_volume": 2080.3091, "trades": 45, "taker_buy_volume": 11468.3, "taker_buy_quote": 1114.77996}, {"ts": 1774345200000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 72992.0, "quote_volume": 7110.08765, "trades": 103, "taker_buy_volume": 53971.4, "taker_buy_quote": 5257.15552}, {"ts": 1774345260000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 9941.8, "quote_volume": 969.83637, "trades": 34, "taker_buy_volume": 3801.0, "taker_buy_quote": 370.95196}, {"ts": 1774345320000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1710.1, "quote_volume": 166.76525, "trades": 16, "taker_buy_volume": 817.8, "taker_buy_quote": 79.766}, {"ts": 1774345380000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 15003.3, "quote_volume": 1463.92382, "trades": 20, "taker_buy_volume": 11523.3, "taker_buy_quote": 1124.63122}, {"ts": 1774345440000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 41027.8, "quote_volume": 4000.2105, "trades": 33, "taker_buy_volume": 17997.5, "taker_buy_quote": 1754.75625}, {"ts": 1774345500000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 1016.6, "quote_volume": 99.16936, "trades": 13, "taker_buy_volume": 508.6, "taker_buy_quote": 49.63936}, {"ts": 1774345560000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 9124.0, "quote_volume": 888.94635, "trades": 26, "taker_buy_volume": 501.5, "taker_buy_quote": 48.89625}, {"ts": 1774345620000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 12119.3, "quote_volume": 1181.64168, "trades": 25, "taker_buy_volume": 10342.9, "taker_buy_quote": 1008.44268}, {"ts": 1774345680000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 31704.7, "quote_volume": 3090.72197, "trades": 30, "taker_buy_volume": 26585.4, "taker_buy_quote": 2592.0765}, {"ts": 1774345740000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 11397.9, "quote_volume": 1111.35196, "trades": 37, "taker_buy_volume": 10278.9, "taker_buy_quote": 1002.26977}, {"ts": 1774345800000, "open": 0.0975, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 12294.7, "quote_volume": 1198.98234, "trades": 31, "taker_buy_volume": 1443.0, "taker_buy_quote": 140.88782}, {"ts": 1774345860000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 7249.7, "quote_volume": 706.15054, "trades": 20, "taker_buy_volume": 297.6, "taker_buy_quote": 29.016}, {"ts": 1774345920000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 7927.5, "quote_volume": 770.8884, "trades": 53, "taker_buy_volume": 1562.3, "taker_buy_quote": 152.03927}, {"ts": 1774345980000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 14893.2, "quote_volume": 1450.60663, "trades": 28, "taker_buy_volume": 14034.2, "taker_buy_quote": 1366.97853}, {"ts": 1774346040000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 137214.3, "quote_volume": 13376.20575, "trades": 113, "taker_buy_volume": 72968.9, "taker_buy_quote": 7114.20323}, {"ts": 1774346100000, "open": 0.0974, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 27303.8, "quote_volume": 2661.70754, "trades": 50, "taker_buy_volume": 24308.3, "taker_buy_quote": 2369.94305}, {"ts": 1774346160000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 14685.0, "quote_volume": 1430.398, "trades": 40, "taker_buy_volume": 1335.9, "taker_buy_quote": 130.20434}, {"ts": 1774346220000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 1618.6, "quote_volume": 157.57495, "trades": 20, "taker_buy_volume": 851.7, "taker_buy_quote": 82.95558}, {"ts": 1774346280000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 5031.6, "quote_volume": 490.28339, "trades": 36, "taker_buy_volume": 3006.6, "taker_buy_quote": 293.05678}, {"ts": 1774346340000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 1860.9, "quote_volume": 181.34611, "trades": 24, "taker_buy_volume": 944.5, "taker_buy_quote": 92.08875}, {"ts": 1774346400000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 3753.2, "quote_volume": 365.46763, "trades": 46, "taker_buy_volume": 1579.6, "taker_buy_quote": 153.89042}, {"ts": 1774346460000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 10022.8, "quote_volume": 975.2115, "trades": 44, "taker_buy_volume": 1027.9, "taker_buy_quote": 100.10243}, {"ts": 1774346520000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 40949.4, "quote_volume": 3972.55844, "trades": 77, "taker_buy_volume": 21349.0, "taker_buy_quote": 2070.71826}, {"ts": 1774346580000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 1615.6, "quote_volume": 156.77005, "trades": 26, "taker_buy_volume": 903.3, "taker_buy_quote": 87.68417}, {"ts": 1774346640000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 15447.1, "quote_volume": 1499.36659, "trades": 138, "taker_buy_volume": 4946.0, "taker_buy_quote": 480.68892}, {"ts": 1774346700000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 8549.9, "quote_volume": 829.3323, "trades": 10, "taker_buy_volume": 262.6, "taker_buy_quote": 25.4722}, {"ts": 1774346760000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 831.6, "quote_volume": 80.72264, "trades": 6, "taker_buy_volume": 831.6, "taker_buy_quote": 80.72264}, {"ts": 1774346820000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 5574.6, "quote_volume": 540.67266, "trades": 19, "taker_buy_volume": 778.4, "taker_buy_quote": 75.48937}, {"ts": 1774346880000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 580.1, "quote_volume": 56.2632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346940000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1208.0, "quote_volume": 117.0552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347000000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 26679.1, "quote_volume": 2582.60806, "trades": 31, "taker_buy_volume": 1630.0, "taker_buy_quote": 157.80974}, {"ts": 1774347060000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 45786.4, "quote_volume": 4428.00151, "trades": 31, "taker_buy_volume": 3903.0, "taker_buy_quote": 377.78387}, {"ts": 1774347120000, "open": 0.0967, "high": 0.0969, "low": 0.0966, "close": 0.0967, "volume": 139573.1, "quote_volume": 13507.27879, "trades": 82, "taker_buy_volume": 120369.1, "taker_buy_quote": 11650.38068}, {"ts": 1774347180000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0969, "volume": 208628.0, "quote_volume": 20226.6384, "trades": 78, "taker_buy_volume": 192908.2, "taker_buy_quote": 18702.36835}, {"ts": 1774347240000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 99864.5, "quote_volume": 9684.57124, "trades": 24, "taker_buy_volume": 98144.2, "taker_buy_quote": 9517.9254}, {"ts": 1774347300000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 237018.7, "quote_volume": 22999.65583, "trades": 102, "taker_buy_volume": 197584.1, "taker_buy_quote": 19176.97607}, {"ts": 1774347360000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 115921.2, "quote_volume": 11254.80846, "trades": 58, "taker_buy_volume": 104891.2, "taker_buy_quote": 10184.89846}, {"ts": 1774347420000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 8077.5, "quote_volume": 784.6035, "trades": 38, "taker_buy_volume": 6156.2, "taker_buy_quote": 598.04527}, {"ts": 1774347480000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 2378.6, "quote_volume": 230.88017, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347540000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 9476.9, "quote_volume": 919.7977, "trades": 27, "taker_buy_volume": 5949.6, "taker_buy_quote": 577.6496}, {"ts": 1774347600000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 5562.7, "quote_volume": 539.4611, "trades": 51, "taker_buy_volume": 1135.8, "taker_buy_quote": 110.1726}, {"ts": 1774347660000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 14999.9, "quote_volume": 1456.49029, "trades": 67, "taker_buy_volume": 926.0, "taker_buy_quote": 89.9146}, {"ts": 1774347720000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3028.0, "quote_volume": 293.716, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347780000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 26283.1, "quote_volume": 2547.96768, "trades": 83, "taker_buy_volume": 11560.9, "taker_buy_quote": 1120.70307}, {"ts": 1774347840000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 3962.8, "quote_volume": 383.85907, "trades": 20, "taker_buy_volume": 2967.0, "taker_buy_quote": 287.43934}, {"ts": 1774347900000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 2587.1, "quote_volume": 250.43716, "trades": 12, "taker_buy_volume": 58.8, "taker_buy_quote": 5.69772}, {"ts": 1774347960000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 1223.7, "quote_volume": 118.55898, "trades": 15, "taker_buy_volume": 1048.2, "taker_buy_quote": 101.57058}, {"ts": 1774348020000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 4534.3, "quote_volume": 439.3621, "trades": 31, "taker_buy_volume": 2045.2, "taker_buy_quote": 198.18567}, {"ts": 1774348080000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 16002.7, "quote_volume": 1549.09241, "trades": 199, "taker_buy_volume": 367.4, "taker_buy_quote": 35.60106}, {"ts": 1774348140000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 29979.5, "quote_volume": 2899.85899, "trades": 30, "taker_buy_volume": 8773.2, "taker_buy_quote": 849.21542}, {"ts": 1774348200000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 11723.1, "quote_volume": 1133.49956, "trades": 20, "taker_buy_volume": 8346.8, "taker_buy_quote": 807.13556}, {"ts": 1774348260000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 16263.3, "quote_volume": 1572.14858, "trades": 19, "taker_buy_volume": 7466.2, "taker_buy_quote": 721.98154}, {"ts": 1774348320000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 8371.2, "quote_volume": 809.45354, "trades": 13, "taker_buy_volume": 7956.2, "taker_buy_quote": 769.36454}, {"ts": 1774348380000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 48044.2, "quote_volume": 4641.32199, "trades": 80, "taker_buy_volume": 4135.5, "taker_buy_quote": 399.49631}, {"ts": 1774348440000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 118.7, "quote_volume": 11.47169, "trades": 2, "taker_buy_volume": 52.7, "taker_buy_quote": 5.09609}, {"ts": 1774348500000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 16648.6, "quote_volume": 1609.91962, "trades": 14, "taker_buy_volume": 16648.6, "taker_buy_quote": 1609.91962}, {"ts": 1774348560000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 2046.6, "quote_volume": 197.75163, "trades": 13, "taker_buy_volume": 133.8, "taker_buy_quote": 12.93846}, {"ts": 1774348620000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 16680.6, "quote_volume": 1611.33297, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348680000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 112653.1, "quote_volume": 10856.83968, "trades": 88, "taker_buy_volume": 53744.4, "taker_buy_quote": 5178.00723}, {"ts": 1774348740000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 54420.4, "quote_volume": 5250.8865, "trades": 37, "taker_buy_volume": 52189.7, "taker_buy_quote": 5035.63956}, {"ts": 1774348800000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 7971.9, "quote_volume": 768.5579, "trades": 31, "taker_buy_volume": 689.6, "taker_buy_quote": 66.47744}, {"ts": 1774348860000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 6534.2, "quote_volume": 630.69673, "trades": 20, "taker_buy_volume": 6270.4, "taker_buy_quote": 605.24003}, {"ts": 1774348920000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 6690.7, "quote_volume": 645.5027, "trades": 22, "taker_buy_volume": 4999.2, "taker_buy_quote": 482.4228}, {"ts": 1774348980000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 46215.0, "quote_volume": 4460.60003, "trades": 251, "taker_buy_volume": 13739.2, "taker_buy_quote": 1326.68533}, {"ts": 1774349040000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 18619.3, "quote_volume": 1799.07628, "trades": 13, "taker_buy_volume": 18619.3, "taker_buy_quote": 1799.07628}, {"ts": 1774349100000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 2400.6, "quote_volume": 232.10461, "trades": 22, "taker_buy_volume": 2066.5, "taker_buy_quote": 199.83055}, {"ts": 1774349160000, "open": 0.0966, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 12113.8, "quote_volume": 1169.60485, "trades": 70, "taker_buy_volume": 5207.6, "taker_buy_quote": 502.57724}, {"ts": 1774349220000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 27582.9, "quote_volume": 2663.01761, "trades": 58, "taker_buy_volume": 10493.9, "taker_buy_quote": 1012.85913}, {"ts": 1774349280000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 15800.0, "quote_volume": 1524.24919, "trades": 16, "taker_buy_volume": 463.5, "taker_buy_quote": 44.72775}, {"ts": 1774349340000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 14859.8, "quote_volume": 1433.9707, "trades": 16, "taker_buy_volume": 8962.3, "taker_buy_quote": 864.86195}, {"ts": 1774349400000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 47812.5, "quote_volume": 4619.1757, "trades": 85, "taker_buy_volume": 24792.0, "taker_buy_quote": 2395.3954}, {"ts": 1774349460000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1569.6, "quote_volume": 151.78032, "trades": 7, "taker_buy_volume": 1569.6, "taker_buy_quote": 151.78032}, {"ts": 1774349520000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 4500.0, "quote_volume": 435.1388, "trades": 11, "taker_buy_volume": 4388.0, "taker_buy_quote": 424.3196}, {"ts": 1774349580000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 155.6, "quote_volume": 15.04652, "trades": 4, "taker_buy_volume": 155.6, "taker_buy_quote": 15.04652}, {"ts": 1774349640000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349700000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 19985.4, "quote_volume": 1932.62653, "trades": 32, "taker_buy_volume": 6972.6, "taker_buy_quote": 674.43478}, {"ts": 1774349760000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 38555.9, "quote_volume": 3731.59297, "trades": 39, "taker_buy_volume": 30969.6, "taker_buy_quote": 2997.89992}, {"ts": 1774349820000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 17899.3, "quote_volume": 1732.65224, "trades": 35, "taker_buy_volume": 15316.8, "taker_buy_quote": 1482.66624}, {"ts": 1774349880000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 5163.7, "quote_volume": 500.2433, "trades": 16, "taker_buy_volume": 5089.7, "taker_buy_quote": 493.0801}, {"ts": 1774349940000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 3924.5, "quote_volume": 380.26101, "trades": 17, "taker_buy_volume": 1231.1, "taker_buy_quote": 119.29359}, {"ts": 1774350000000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 7177.5, "quote_volume": 694.782, "trades": 38, "taker_buy_volume": 2994.1, "taker_buy_quote": 289.82888}, {"ts": 1774350060000, "open": 0.0968, "high": 0.0968, "low": 0.0965, "close": 0.0965, "volume": 18236.2, "quote_volume": 1760.53197, "trades": 108, "taker_buy_volume": 6034.8, "taker_buy_quote": 582.3582}, {"ts": 1774350120000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 9181.2, "quote_volume": 886.79923, "trades": 33, "taker_buy_volume": 1454.6, "taker_buy_quote": 140.46166}, {"ts": 1774350180000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 59372.9, "quote_volume": 5724.21959, "trades": 123, "taker_buy_volume": 20572.7, "taker_buy_quote": 1983.82755}, {"ts": 1774350240000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 21516.0, "quote_volume": 2074.13591, "trades": 38, "taker_buy_volume": 10188.2, "taker_buy_quote": 982.14248}, {"ts": 1774350300000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 34946.4, "quote_volume": 3368.83296, "trades": 51, "taker_buy_volume": 19483.7, "taker_buy_quote": 1878.22868}, {"ts": 1774350360000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 197246.7, "quote_volume": 19057.15717, "trades": 68, "taker_buy_volume": 164488.2, "taker_buy_quote": 15893.49533}, {"ts": 1774350420000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 82581.0, "quote_volume": 7990.40434, "trades": 48, "taker_buy_volume": 54667.9, "taker_buy_quote": 5289.95922}, {"ts": 1774350480000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 28307.6, "quote_volume": 2743.00006, "trades": 27, "taker_buy_volume": 20897.2, "taker_buy_quote": 2024.93868}, {"ts": 1774350540000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 14732.7, "quote_volume": 1426.13354, "trades": 42, "taker_buy_volume": 5902.5, "taker_buy_quote": 571.38693}, {"ts": 1774350600000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 54496.7, "quote_volume": 5280.97668, "trades": 44, "taker_buy_volume": 4724.5, "taker_buy_quote": 458.0505}, {"ts": 1774350660000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 11509.1, "quote_volume": 1115.23179, "trades": 16, "taker_buy_volume": 7468.1, "taker_buy_quote": 723.65889}, {"ts": 1774350720000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 112406.5, "quote_volume": 10885.59684, "trades": 241, "taker_buy_volume": 65622.5, "taker_buy_quote": 6357.38584}, {"ts": 1774350780000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0964, "volume": 131590.5, "quote_volume": 12708.9051, "trades": 87, "taker_buy_volume": 12868.0, "taker_buy_quote": 1242.546}, {"ts": 1774350840000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 10721.5, "quote_volume": 1035.0667, "trades": 14, "taker_buy_volume": 10638.6, "taker_buy_quote": 1027.06685}, {"ts": 1774350900000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 9697.3, "quote_volume": 935.41448, "trades": 63, "taker_buy_volume": 839.2, "taker_buy_quote": 80.92559}, {"ts": 1774350960000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 7358.4, "quote_volume": 708.87062, "trades": 27, "taker_buy_volume": 6541.0, "taker_buy_quote": 630.155}, {"ts": 1774351020000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 12408.8, "quote_volume": 1196.48235, "trades": 24, "taker_buy_volume": 11900.7, "taker_buy_quote": 1147.55232}, {"ts": 1774351080000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 11126.7, "quote_volume": 1072.61388, "trades": 32, "taker_buy_volume": 263.8, "taker_buy_quote": 25.43032}, {"ts": 1774351140000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 292521.4, "quote_volume": 28135.0914, "trades": 108, "taker_buy_volume": 14856.2, "taker_buy_quote": 1428.66976}, {"ts": 1774351200000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 92864.2, "quote_volume": 8925.01637, "trades": 87, "taker_buy_volume": 1574.0, "taker_buy_quote": 151.4578}, {"ts": 1774351260000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 9948.1, "quote_volume": 957.00722, "trades": 23, "taker_buy_volume": 9319.8, "taker_buy_quote": 896.56476}, {"ts": 1774351320000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 16106.8, "quote_volume": 1551.83394, "trades": 33, "taker_buy_volume": 15283.8, "taker_buy_quote": 1472.57904}, {"ts": 1774351380000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 196335.0, "quote_volume": 18907.7139, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351440000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 52126.8, "quote_volume": 5015.54402, "trades": 28, "taker_buy_volume": 311.2, "taker_buy_quote": 29.99968}, {"ts": 1774351500000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 1495.8, "quote_volume": 144.04554, "trades": 9, "taker_buy_volume": 1495.8, "taker_buy_quote": 144.04554}, {"ts": 1774351560000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 27870.2, "quote_volume": 2688.97887, "trades": 43, "taker_buy_volume": 24172.1, "taker_buy_quote": 2332.45529}, {"ts": 1774351620000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 5788.4, "quote_volume": 558.95761, "trades": 10, "taker_buy_volume": 4564.5, "taker_buy_quote": 440.85126}, {"ts": 1774351680000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 336547.6, "quote_volume": 32548.19821, "trades": 165, "taker_buy_volume": 292499.5, "taker_buy_quote": 28289.5938}, {"ts": 1774351740000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 441.3, "quote_volume": 42.66627, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351800000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 80343.8, "quote_volume": 7769.40193, "trades": 32, "taker_buy_volume": 21579.7, "taker_buy_quote": 2086.92059}, {"ts": 1774351860000, "open": 0.0967, "high": 0.0969, "low": 0.0966, "close": 0.0968, "volume": 88746.6, "quote_volume": 8588.61289, "trades": 47, "taker_buy_volume": 69683.2, "taker_buy_quote": 6743.39363}, {"ts": 1774351920000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 35676.0, "quote_volume": 3453.4368, "trades": 50, "taker_buy_volume": 4123.5, "taker_buy_quote": 399.1548}, {"ts": 1774351980000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 7492.1, "quote_volume": 725.27312, "trades": 7, "taker_buy_volume": 7492.1, "taker_buy_quote": 725.27312}, {"ts": 1774352040000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 15090.3, "quote_volume": 1462.40488, "trades": 51, "taker_buy_volume": 4307.9, "taker_buy_quote": 417.68218}, {"ts": 1774352100000, "open": 0.0971, "high": 0.0976, "low": 0.0971, "close": 0.0972, "volume": 651331.6, "quote_volume": 63486.34734, "trades": 334, "taker_buy_volume": 453657.5, "taker_buy_quote": 44228.72623}, {"ts": 1774352160000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 50566.6, "quote_volume": 4915.37293, "trades": 78, "taker_buy_volume": 32974.5, "taker_buy_quote": 3205.9619}, {"ts": 1774352220000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 71049.5, "quote_volume": 6894.03774, "trades": 185, "taker_buy_volume": 43792.5, "taker_buy_quote": 4248.43376}, {"ts": 1774352280000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 115.6, "quote_volume": 11.20164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352340000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 31033.9, "quote_volume": 3010.98441, "trades": 139, "taker_buy_volume": 28849.1, "taker_buy_quote": 2799.05881}, {"ts": 1774352400000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 76.0, "quote_volume": 7.3796, "trades": 1, "taker_buy_volume": 76.0, "taker_buy_quote": 7.3796}, {"ts": 1774352460000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 21581.1, "quote_volume": 2093.3667, "trades": 34, "taker_buy_volume": 14861.1, "taker_buy_quote": 1441.5267}, {"ts": 1774352520000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 55974.2, "quote_volume": 5429.46228, "trades": 124, "taker_buy_volume": 28213.3, "taker_buy_quote": 2736.6901}, {"ts": 1774352580000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 62836.3, "quote_volume": 6083.55456, "trades": 51, "taker_buy_volume": 4041.0, "taker_buy_quote": 391.5729}, {"ts": 1774352640000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 16000.3, "quote_volume": 1549.25395, "trades": 32, "taker_buy_volume": 12090.9, "taker_buy_quote": 1170.82403}, {"ts": 1774352700000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 53880.5, "quote_volume": 5221.34875, "trades": 36, "taker_buy_volume": 13141.2, "taker_buy_quote": 1273.71058}, {"ts": 1774352760000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 126036.0, "quote_volume": 12224.17791, "trades": 29, "taker_buy_volume": 55109.7, "taker_buy_quote": 5345.6409}, {"ts": 1774352820000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 28901.3, "quote_volume": 2800.58557, "trades": 149, "taker_buy_volume": 496.0, "taker_buy_quote": 48.112}, {"ts": 1774352880000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 36288.3, "quote_volume": 3519.54905, "trades": 58, "taker_buy_volume": 17198.4, "taker_buy_quote": 1669.19589}, {"ts": 1774352940000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 58283.2, "quote_volume": 5648.89466, "trades": 28, "taker_buy_volume": 7560.5, "taker_buy_quote": 732.61245}, {"ts": 1774353000000, "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0971, "volume": 25171.0, "quote_volume": 2439.16586, "trades": 31, "taker_buy_volume": 17207.1, "taker_buy_quote": 1668.22949}, {"ts": 1774353060000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 19070.2, "quote_volume": 1849.45122, "trades": 64, "taker_buy_volume": 10574.7, "taker_buy_quote": 1025.7459}, {"ts": 1774353120000, "open": 0.0969, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 41405.4, "quote_volume": 4006.4466, "trades": 157, "taker_buy_volume": 10250.2, "taker_buy_quote": 992.01082}, {"ts": 1774353180000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 28515.9, "quote_volume": 2756.96909, "trades": 66, "taker_buy_volume": 16459.6, "taker_buy_quote": 1591.23081}, {"ts": 1774353240000, "open": 0.0966, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 22610.2, "quote_volume": 2185.52173, "trades": 100, "taker_buy_volume": 20824.0, "taker_buy_quote": 2012.98857}, {"ts": 1774353300000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 48476.0, "quote_volume": 4688.26497, "trades": 45, "taker_buy_volume": 4832.4, "taker_buy_quote": 467.76401}, {"ts": 1774353360000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.097, "volume": 105300.5, "quote_volume": 10196.16107, "trades": 70, "taker_buy_volume": 90379.6, "taker_buy_quote": 8751.81795}, {"ts": 1774353420000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 15532.5, "quote_volume": 1504.97746, "trades": 163, "taker_buy_volume": 64.0, "taker_buy_quote": 6.2016}, {"ts": 1774353480000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 249.3, "quote_volume": 24.1434, "trades": 3, "taker_buy_volume": 111.6, "taker_buy_quote": 10.81404}, {"ts": 1774353540000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 20839.8, "quote_volume": 2019.38292, "trades": 29, "taker_buy_volume": 16277.1, "taker_buy_quote": 1577.25729}, {"ts": 1774353600000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 54245.2, "quote_volume": 5252.07643, "trades": 35, "taker_buy_volume": 71.9, "taker_buy_quote": 6.96711}, {"ts": 1774353660000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 31129.8, "quote_volume": 3009.40944, "trades": 72, "taker_buy_volume": 15957.2, "taker_buy_quote": 1542.97225}, {"ts": 1774353720000, "open": 0.0965, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 34430.5, "quote_volume": 3320.42138, "trades": 186, "taker_buy_volume": 20323.6, "taker_buy_quote": 1960.23453}, {"ts": 1774353780000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 31356.3, "quote_volume": 3027.79447, "trades": 57, "taker_buy_volume": 23779.0, "taker_buy_quote": 2296.49526}, {"ts": 1774353840000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 20517.9, "quote_volume": 1980.30117, "trades": 84, "taker_buy_volume": 3797.1, "taker_buy_quote": 366.42015}, {"ts": 1774353900000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 263.8, "quote_volume": 25.4567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353960000, "open": 0.0965, "high": 0.0966, "low": 0.0963, "close": 0.0966, "volume": 121581.4, "quote_volume": 11719.92804, "trades": 77, "taker_buy_volume": 23015.7, "taker_buy_quote": 2220.65925}, {"ts": 1774354020000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 5063.9, "quote_volume": 489.52768, "trades": 19, "taker_buy_volume": 4506.0, "taker_buy_quote": 435.63454}, {"ts": 1774354080000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 322.7, "quote_volume": 31.14055, "trades": 4, "taker_buy_volume": 64.4, "taker_buy_quote": 6.2146}, {"ts": 1774354140000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 25662.8, "quote_volume": 2478.59652, "trades": 33, "taker_buy_volume": 25140.4, "taker_buy_quote": 2428.13268}, {"ts": 1774354200000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 10591.0, "quote_volume": 1023.94947, "trades": 27, "taker_buy_volume": 7172.1, "taker_buy_quote": 693.45205}, {"ts": 1774354260000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 52413.2, "quote_volume": 5057.86556, "trades": 49, "taker_buy_volume": 9556.8, "taker_buy_quote": 922.2312}, {"ts": 1774354320000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 34671.3, "quote_volume": 3351.69896, "trades": 70, "taker_buy_volume": 15769.4, "taker_buy_quote": 1524.52533}, {"ts": 1774354380000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 11993.7, "quote_volume": 1159.97449, "trades": 23, "taker_buy_volume": 11523.6, "taker_buy_quote": 1114.51582}, {"ts": 1774354440000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 44363.2, "quote_volume": 4285.51091, "trades": 34, "taker_buy_volume": 54.4, "taker_buy_quote": 5.25504}, {"ts": 1774354500000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 58267.9, "quote_volume": 5622.80156, "trades": 24, "taker_buy_volume": 5992.1, "taker_buy_quote": 578.23765}, {"ts": 1774354560000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 366.0, "quote_volume": 35.32983, "trades": 5, "taker_buy_volume": 108.3, "taker_buy_quote": 10.46178}, {"ts": 1774354620000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 15003.4, "quote_volume": 1448.1193, "trades": 7, "taker_buy_volume": 8603.3, "taker_buy_quote": 830.50965}, {"ts": 1774354680000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 18014.0, "quote_volume": 1740.2466, "trades": 25, "taker_buy_volume": 10661.5, "taker_buy_quote": 1029.9951}, {"ts": 1774354740000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2915.0, "quote_volume": 281.589, "trades": 6, "taker_buy_volume": 2915.0, "taker_buy_quote": 281.589}, {"ts": 1774354800000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 35523.3, "quote_volume": 3428.22563, "trades": 57, "taker_buy_volume": 11560.3, "taker_buy_quote": 1115.79613}, {"ts": 1774354860000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 5291.5, "quote_volume": 510.84918, "trades": 28, "taker_buy_volume": 4465.2, "taker_buy_quote": 431.13292}, {"ts": 1774354920000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 4615.5, "quote_volume": 445.39575, "trades": 27, "taker_buy_volume": 3730.5, "taker_buy_quote": 359.99325}, {"ts": 1774354980000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 9959.0, "quote_volume": 961.0435, "trades": 67, "taker_buy_volume": 9959.0, "taker_buy_quote": 961.0435}, {"ts": 1774355040000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 341.2, "quote_volume": 32.9258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355100000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 2440.3, "quote_volume": 235.28625, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355160000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 23244.3, "quote_volume": 2243.43408, "trades": 29, "taker_buy_volume": 9236.1, "taker_buy_quote": 891.67325}, {"ts": 1774355220000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 7917.5, "quote_volume": 764.03875, "trades": 15, "taker_buy_volume": 7713.9, "taker_buy_quote": 744.39135}, {"ts": 1774355280000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 21420.0, "quote_volume": 2064.90336, "trades": 214, "taker_buy_volume": 13010.1, "taker_buy_quote": 1254.17364}, {"ts": 1774355340000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 568.6, "quote_volume": 54.81304, "trades": 5, "taker_buy_volume": 154.6, "taker_buy_quote": 14.90344}, {"ts": 1774355400000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 17833.6, "quote_volume": 1719.15147, "trades": 27, "taker_buy_volume": 9685.1, "taker_buy_quote": 933.64364}, {"ts": 1774355460000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 41342.3, "quote_volume": 3985.51784, "trades": 123, "taker_buy_volume": 27617.3, "taker_buy_quote": 2662.42784}, {"ts": 1774355520000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 50148.3, "quote_volume": 4828.60508, "trades": 48, "taker_buy_volume": 6023.2, "taker_buy_quote": 580.03416}, {"ts": 1774355580000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.0959, "volume": 59800.4, "quote_volume": 5735.72381, "trades": 65, "taker_buy_volume": 733.3, "taker_buy_quote": 70.33991}, {"ts": 1774355640000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 62111.3, "quote_volume": 5951.46218, "trades": 38, "taker_buy_volume": 5417.0, "taker_buy_quote": 519.49752}, {"ts": 1774355700000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 21148.1, "quote_volume": 2032.21871, "trades": 26, "taker_buy_volume": 13724.7, "taker_buy_quote": 1318.87468}, {"ts": 1774355760000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 7144.9, "quote_volume": 687.05059, "trades": 19, "taker_buy_volume": 4257.0, "taker_buy_quote": 409.5234}, {"ts": 1774355820000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 43282.8, "quote_volume": 4159.86313, "trades": 245, "taker_buy_volume": 28824.5, "taker_buy_quote": 2770.43435}, {"ts": 1774355880000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 6273.0, "quote_volume": 603.7446, "trades": 12, "taker_buy_volume": 6179.3, "taker_buy_quote": 594.73066}, {"ts": 1774355940000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 46059.1, "quote_volume": 4435.88803, "trades": 44, "taker_buy_volume": 26480.6, "taker_buy_quote": 2550.47848}, {"ts": 1774356000000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 33586.4, "quote_volume": 3237.1825, "trades": 204, "taker_buy_volume": 14073.4, "taker_buy_quote": 1356.76219}, {"ts": 1774356060000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 18071.5, "quote_volume": 1742.0926, "trades": 113, "taker_buy_volume": 6503.0, "taker_buy_quote": 626.8892}, {"ts": 1774356120000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 33473.7, "quote_volume": 3227.09063, "trades": 39, "taker_buy_volume": 32423.7, "taker_buy_quote": 3125.87063}, {"ts": 1774356180000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 5652.8, "quote_volume": 544.92992, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356240000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 60143.3, "quote_volume": 5798.14642, "trades": 137, "taker_buy_volume": 18780.9, "taker_buy_quote": 1810.81106}, {"ts": 1774356300000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 31433.1, "quote_volume": 3033.16723, "trades": 72, "taker_buy_volume": 16436.6, "taker_buy_quote": 1586.4586}, {"ts": 1774356360000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 13448.4, "quote_volume": 1297.7706, "trades": 80, "taker_buy_volume": 8404.7, "taker_buy_quote": 811.05355}, {"ts": 1774356420000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356480000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 20399.4, "quote_volume": 1966.50216, "trades": 63, "taker_buy_volume": 1482.5, "taker_buy_quote": 142.913}, {"ts": 1774356540000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 12721.6, "quote_volume": 1226.54824, "trades": 11, "taker_buy_volume": 3719.5, "taker_buy_quote": 358.7458}, {"ts": 1774356600000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 26600.0, "quote_volume": 2567.153, "trades": 18, "taker_buy_volume": 17547.8, "taker_buy_quote": 1693.6249}, {"ts": 1774356660000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 490.4, "quote_volume": 47.3236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356720000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 6785.1, "quote_volume": 656.03504, "trades": 43, "taker_buy_volume": 6785.1, "taker_buy_quote": 656.03504}, {"ts": 1774356780000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 1760.0, "quote_volume": 170.03952, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356840000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2181.0, "quote_volume": 210.6846, "trades": 1, "taker_buy_volume": 2181.0, "taker_buy_quote": 210.6846}, {"ts": 1774356900000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 21570.7, "quote_volume": 2081.81685, "trades": 78, "taker_buy_volume": 8996.2, "taker_buy_quote": 868.3776}, {"ts": 1774356960000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 17277.3, "quote_volume": 1665.65581, "trades": 29, "taker_buy_volume": 6681.3, "taker_buy_quote": 644.08353}, {"ts": 1774357020000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 62.1, "quote_volume": 5.99265, "trades": 2, "taker_buy_volume": 62.1, "taker_buy_quote": 5.99265}, {"ts": 1774357080000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 17829.1, "quote_volume": 1718.92164, "trades": 39, "taker_buy_volume": 13427.5, "taker_buy_quote": 1294.6074}, {"ts": 1774357140000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 14110.0, "quote_volume": 1360.204, "trades": 15, "taker_buy_volume": 14110.0, "taker_buy_quote": 1360.204}, {"ts": 1774357200000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 54698.5, "quote_volume": 5270.27482, "trades": 43, "taker_buy_volume": 6748.5, "taker_buy_quote": 650.5554}, {"ts": 1774357260000, "open": 0.0965, "high": 0.0971, "low": 0.0965, "close": 0.0969, "volume": 817695.2, "quote_volume": 79254.86485, "trades": 240, "taker_buy_volume": 587501.8, "taker_buy_quote": 56956.26928}, {"ts": 1774357320000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 4447.8, "quote_volume": 431.16993, "trades": 30, "taker_buy_volume": 3375.8, "taker_buy_quote": 327.30342}, {"ts": 1774357380000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 47654.9, "quote_volume": 4610.81865, "trades": 54, "taker_buy_volume": 9174.1, "taker_buy_quote": 887.13547}, {"ts": 1774357440000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 28750.4, "quote_volume": 2775.83937, "trades": 51, "taker_buy_volume": 1159.3, "taker_buy_quote": 111.78839}, {"ts": 1774357500000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 54225.5, "quote_volume": 5234.77912, "trades": 180, "taker_buy_volume": 21071.9, "taker_buy_quote": 2035.34679}, {"ts": 1774357560000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 68150.3, "quote_volume": 6579.01744, "trades": 207, "taker_buy_volume": 33714.5, "taker_buy_quote": 3255.83266}, {"ts": 1774357620000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 191620.9, "quote_volume": 18452.77101, "trades": 128, "taker_buy_volume": 54692.6, "taker_buy_quote": 5265.23907}, {"ts": 1774357680000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 67497.9, "quote_volume": 6487.09013, "trades": 105, "taker_buy_volume": 12075.4, "taker_buy_quote": 1160.71309}, {"ts": 1774357740000, "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.096, "volume": 134464.3, "quote_volume": 12895.99354, "trades": 272, "taker_buy_volume": 17725.5, "taker_buy_quote": 1701.12349}, {"ts": 1774357800000, "open": 0.096, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 259684.2, "quote_volume": 24931.01067, "trades": 59, "taker_buy_volume": 247390.9, "taker_buy_quote": 23750.92837}, {"ts": 1774357860000, "open": 0.0962, "high": 0.0964, "low": 0.0961, "close": 0.0962, "volume": 117021.4, "quote_volume": 11273.28901, "trades": 81, "taker_buy_volume": 79773.1, "taker_buy_quote": 7686.471}, {"ts": 1774357920000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 47274.0, "quote_volume": 4557.0182, "trades": 70, "taker_buy_volume": 13894.2, "taker_buy_quote": 1339.62368}, {"ts": 1774357980000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0966, "volume": 40903.5, "quote_volume": 3950.23256, "trades": 139, "taker_buy_volume": 12279.2, "taker_buy_quote": 1185.1413}, {"ts": 1774358040000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 6584.5, "quote_volume": 635.91855, "trades": 16, "taker_buy_volume": 5606.5, "taker_buy_quote": 541.54155}, {"ts": 1774358100000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 18035.7, "quote_volume": 1738.76495, "trades": 20, "taker_buy_volume": 53.9, "taker_buy_quote": 5.19596}, {"ts": 1774358160000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 22896.3, "quote_volume": 2207.42815, "trades": 25, "taker_buy_volume": 7033.9, "taker_buy_quote": 678.59907}, {"ts": 1774358220000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 12492.9, "quote_volume": 1204.77681, "trades": 94, "taker_buy_volume": 5180.0, "taker_buy_quote": 499.81325}, {"ts": 1774358280000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 15046.7, "quote_volume": 1450.50188, "trades": 167, "taker_buy_volume": 10984.7, "taker_buy_quote": 1058.92508}, {"ts": 1774358340000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 41785.3, "quote_volume": 4023.77756, "trades": 33, "taker_buy_volume": 8884.9, "taker_buy_quote": 855.5479}, {"ts": 1774358400000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 122342.6, "quote_volume": 11756.65835, "trades": 122, "taker_buy_volume": 44097.7, "taker_buy_quote": 4238.32201}, {"ts": 1774358460000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 13431.4, "quote_volume": 1292.06932, "trades": 26, "taker_buy_volume": 12489.5, "taker_buy_quote": 1201.4899}, {"ts": 1774358520000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 33729.8, "quote_volume": 3244.97046, "trades": 31, "taker_buy_volume": 16227.6, "taker_buy_quote": 1561.25882}, {"ts": 1774358580000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 26011.7, "quote_volume": 2504.93338, "trades": 32, "taker_buy_volume": 13447.1, "taker_buy_quote": 1295.06036}, {"ts": 1774358640000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 41276.4, "quote_volume": 3974.91732, "trades": 61, "taker_buy_volume": 30797.3, "taker_buy_quote": 2965.77999}, {"ts": 1774358700000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 2379.4, "quote_volume": 229.29282, "trades": 11, "taker_buy_volume": 2379.4, "taker_buy_quote": 229.29282}, {"ts": 1774358760000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 8276.3, "quote_volume": 797.00769, "trades": 14, "taker_buy_volume": 367.6, "taker_buy_quote": 35.39988}, {"ts": 1774358820000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 52431.9, "quote_volume": 5052.62414, "trades": 71, "taker_buy_volume": 3964.5, "taker_buy_quote": 382.1778}, {"ts": 1774358880000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 15039.1, "quote_volume": 1447.80656, "trades": 26, "taker_buy_volume": 10915.5, "taker_buy_quote": 1051.11624}, {"ts": 1774358940000, "open": 0.0962, "high": 0.0962, "low": 0.0958, "close": 0.0959, "volume": 483655.2, "quote_volume": 46429.72382, "trades": 444, "taker_buy_volume": 101048.9, "taker_buy_quote": 9693.87863}, {"ts": 1774359000000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 153284.3, "quote_volume": 14713.1468, "trades": 334, "taker_buy_volume": 48855.8, "taker_buy_quote": 4689.8725}, {"ts": 1774359060000, "open": 0.096, "high": 0.0962, "low": 0.0959, "close": 0.0962, "volume": 118781.7, "quote_volume": 11405.55646, "trades": 303, "taker_buy_volume": 56604.7, "taker_buy_quote": 5434.82884}, {"ts": 1774359120000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 43587.0, "quote_volume": 4188.91881, "trades": 250, "taker_buy_volume": 21463.8, "taker_buy_quote": 2062.87929}, {"ts": 1774359180000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 28024.5, "quote_volume": 2693.22239, "trades": 174, "taker_buy_volume": 9287.1, "taker_buy_quote": 892.76595}, {"ts": 1774359240000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 18157.6, "quote_volume": 1744.94536, "trades": 191, "taker_buy_volume": 368.4, "taker_buy_quote": 35.40324}, {"ts": 1774359300000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 86999.7, "quote_volume": 8362.79801, "trades": 233, "taker_buy_volume": 26238.2, "taker_buy_quote": 2523.94579}, {"ts": 1774359360000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 132018.5, "quote_volume": 12681.97306, "trades": 77, "taker_buy_volume": 20315.6, "taker_buy_quote": 1953.36038}, {"ts": 1774359420000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 111181.0, "quote_volume": 10701.14835, "trades": 121, "taker_buy_volume": 104006.2, "taker_buy_quote": 10010.99903}, {"ts": 1774359480000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 33008.9, "quote_volume": 3177.74554, "trades": 165, "taker_buy_volume": 3626.1, "taker_buy_quote": 349.03837}, {"ts": 1774359540000, "open": 0.0963, "high": 0.0963, "low": 0.0957, "close": 0.0958, "volume": 169729.3, "quote_volume": 16280.48321, "trades": 240, "taker_buy_volume": 83756.8, "taker_buy_quote": 8034.56738}, {"ts": 1774359600000, "open": 0.0958, "high": 0.0959, "low": 0.0954, "close": 0.0955, "volume": 515360.7, "quote_volume": 49255.72074, "trades": 402, "taker_buy_volume": 120995.4, "taker_buy_quote": 11571.90935}, {"ts": 1774359660000, "open": 0.0955, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 152043.9, "quote_volume": 14507.45101, "trades": 163, "taker_buy_volume": 90197.8, "taker_buy_quote": 8610.36787}, {"ts": 1774359720000, "open": 0.0953, "high": 0.0957, "low": 0.0953, "close": 0.0956, "volume": 141571.9, "quote_volume": 13504.54608, "trades": 300, "taker_buy_volume": 107992.8, "taker_buy_quote": 10300.0463}, {"ts": 1774359780000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 251372.9, "quote_volume": 23959.36093, "trades": 459, "taker_buy_volume": 125825.6, "taker_buy_quote": 11991.17968}, {"ts": 1774359840000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 102913.5, "quote_volume": 9803.64622, "trades": 500, "taker_buy_volume": 36527.7, "taker_buy_quote": 3480.77045}, {"ts": 1774359900000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 127281.6, "quote_volume": 12124.40837, "trades": 439, "taker_buy_volume": 51648.7, "taker_buy_quote": 4918.66799}, {"ts": 1774359960000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 54437.4, "quote_volume": 5197.64915, "trades": 72, "taker_buy_volume": 28999.4, "taker_buy_quote": 2768.63976}, {"ts": 1774360020000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 3409.5, "quote_volume": 325.60725, "trades": 26, "taker_buy_volume": 1843.3, "taker_buy_quote": 176.03515}, {"ts": 1774360080000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 62292.4, "quote_volume": 5943.90262, "trades": 167, "taker_buy_volume": 37077.0, "taker_buy_quote": 3538.20837}, {"ts": 1774360140000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 21953.5, "quote_volume": 2093.35242, "trades": 134, "taker_buy_volume": 376.0, "taker_buy_quote": 35.8704}, {"ts": 1774360200000, "open": 0.0954, "high": 0.0957, "low": 0.0953, "close": 0.0953, "volume": 124722.2, "quote_volume": 11906.67061, "trades": 353, "taker_buy_volume": 58046.5, "taker_buy_quote": 5541.11944}, {"ts": 1774360260000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 69968.5, "quote_volume": 6666.66098, "trades": 72, "taker_buy_volume": 37384.0, "taker_buy_quote": 3563.13893}, {"ts": 1774360320000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 85568.9, "quote_volume": 8151.27582, "trades": 167, "taker_buy_volume": 44384.5, "taker_buy_quote": 4229.87246}, {"ts": 1774360380000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 144612.9, "quote_volume": 13808.81261, "trades": 137, "taker_buy_volume": 62600.8, "taker_buy_quote": 5978.02137}, {"ts": 1774360440000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 31650.8, "quote_volume": 3017.58527, "trades": 248, "taker_buy_volume": 1106.5, "taker_buy_quote": 105.50649}, {"ts": 1774360500000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 17497.0, "quote_volume": 1667.46945, "trades": 32, "taker_buy_volume": 9649.3, "taker_buy_quote": 919.58364}, {"ts": 1774360560000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 51100.2, "quote_volume": 4870.0047, "trades": 56, "taker_buy_volume": 1534.2, "taker_buy_quote": 146.29786}, {"ts": 1774360620000, "open": 0.0953, "high": 0.0957, "low": 0.0952, "close": 0.0953, "volume": 222671.6, "quote_volume": 21229.70192, "trades": 193, "taker_buy_volume": 23427.0, "taker_buy_quote": 2234.30788}, {"ts": 1774360680000, "open": 0.0952, "high": 0.0952, "low": 0.0948, "close": 0.0951, "volume": 129550.9, "quote_volume": 12306.10405, "trades": 125, "taker_buy_volume": 60801.7, "taker_buy_quote": 5775.72653}, {"ts": 1774360740000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 54478.2, "quote_volume": 5184.48085, "trades": 52, "taker_buy_volume": 26281.7, "taker_buy_quote": 2501.83963}, {"ts": 1774360800000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 86722.3, "quote_volume": 8272.93266, "trades": 142, "taker_buy_volume": 29339.6, "taker_buy_quote": 2798.62308}, {"ts": 1774360860000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 22761.4, "quote_volume": 2173.48355, "trades": 32, "taker_buy_volume": 13208.0, "taker_buy_quote": 1261.364}, {"ts": 1774360920000, "open": 0.0953, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 41950.2, "quote_volume": 3999.11805, "trades": 268, "taker_buy_volume": 24697.6, "taker_buy_quote": 2354.95001}, {"ts": 1774360980000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 24726.3, "quote_volume": 2358.88911, "trades": 84, "taker_buy_volume": 13340.5, "taker_buy_quote": 1272.71384}, {"ts": 1774361040000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 56971.2, "quote_volume": 5435.05248, "trades": 285, "taker_buy_volume": 28825.4, "taker_buy_quote": 2749.94316}, {"ts": 1774361100000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 103558.8, "quote_volume": 9863.09353, "trades": 243, "taker_buy_volume": 54925.3, "taker_buy_quote": 5231.00104}, {"ts": 1774361160000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 42049.2, "quote_volume": 4011.38834, "trades": 73, "taker_buy_volume": 11151.0, "taker_buy_quote": 1063.70006}, {"ts": 1774361220000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 437446.2, "quote_volume": 41797.11787, "trades": 304, "taker_buy_volume": 378249.9, "taker_buy_quote": 36141.96063}, {"ts": 1774361280000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 50269.3, "quote_volume": 4795.8331, "trades": 226, "taker_buy_volume": 12012.6, "taker_buy_quote": 1146.08808}, {"ts": 1774361340000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 3005.6, "quote_volume": 286.98668, "trades": 18, "taker_buy_volume": 1783.8, "taker_buy_quote": 170.3529}, {"ts": 1774361400000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 170271.4, "quote_volume": 16245.88563, "trades": 182, "taker_buy_volume": 835.3, "taker_buy_quote": 79.77115}, {"ts": 1774361460000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 31613.0, "quote_volume": 3007.47139, "trades": 126, "taker_buy_volume": 13300.6, "taker_buy_quote": 1266.21712}, {"ts": 1774361520000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 160432.9, "quote_volume": 15185.81863, "trades": 222, "taker_buy_volume": 25153.8, "taker_buy_quote": 2382.60071}, {"ts": 1774361580000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0944, "volume": 209979.3, "quote_volume": 19829.83125, "trades": 542, "taker_buy_volume": 103250.1, "taker_buy_quote": 9752.57628}, {"ts": 1774361640000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 20345.2, "quote_volume": 1920.78413, "trades": 108, "taker_buy_volume": 4604.7, "taker_buy_quote": 434.88093}, {"ts": 1774361700000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 67907.1, "quote_volume": 6417.22095, "trades": 82, "taker_buy_volume": 15847.6, "taker_buy_quote": 1497.5982}, {"ts": 1774361760000, "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 59035.8, "quote_volume": 5572.13182, "trades": 106, "taker_buy_volume": 16061.7, "taker_buy_quote": 1516.12165}, {"ts": 1774361820000, "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0946, "volume": 105292.8, "quote_volume": 9959.60588, "trades": 537, "taker_buy_volume": 64917.4, "taker_buy_quote": 6138.53196}, {"ts": 1774361880000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 40557.4, "quote_volume": 3836.76154, "trades": 239, "taker_buy_volume": 27241.7, "taker_buy_quote": 2577.09632}, {"ts": 1774361940000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 53466.6, "quote_volume": 5055.82886, "trades": 62, "taker_buy_volume": 21110.5, "taker_buy_quote": 1996.5343}, {"ts": 1774362000000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 28551.9, "quote_volume": 2703.89613, "trades": 162, "taker_buy_volume": 17128.6, "taker_buy_quote": 1622.10962}, {"ts": 1774362060000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 66457.8, "quote_volume": 6294.74178, "trades": 56, "taker_buy_volume": 49222.7, "taker_buy_quote": 4662.51421}, {"ts": 1774362120000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 252162.6, "quote_volume": 23894.57208, "trades": 310, "taker_buy_volume": 211347.0, "taker_buy_quote": 20031.95299}, {"ts": 1774362180000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 18246.1, "quote_volume": 1726.17116, "trades": 18, "taker_buy_volume": 12310.5, "taker_buy_quote": 1164.6634}, {"ts": 1774362240000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 33425.2, "quote_volume": 3164.2484, "trades": 93, "taker_buy_volume": 15132.6, "taker_buy_quote": 1433.05722}, {"ts": 1774362300000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0945, "volume": 89263.2, "quote_volume": 8438.65431, "trades": 250, "taker_buy_volume": 28066.1, "taker_buy_quote": 2652.29981}, {"ts": 1774362360000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 3935.6, "quote_volume": 371.9142, "trades": 44, "taker_buy_volume": 1411.8, "taker_buy_quote": 133.4151}, {"ts": 1774362420000, "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.095, "volume": 24921.2, "quote_volume": 2363.87785, "trades": 91, "taker_buy_volume": 20908.6, "taker_buy_quote": 1983.00754}, {"ts": 1774362480000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 44124.5, "quote_volume": 4187.47775, "trades": 64, "taker_buy_volume": 22933.3, "taker_buy_quote": 2176.43287}, {"ts": 1774362540000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 34290.9, "quote_volume": 3252.57718, "trades": 186, "taker_buy_volume": 6594.2, "taker_buy_quote": 625.18897}, {"ts": 1774362600000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.095, "volume": 199313.1, "quote_volume": 18909.03373, "trades": 306, "taker_buy_volume": 132425.0, "taker_buy_quote": 12560.59128}, {"ts": 1774362660000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 41988.4, "quote_volume": 3988.898, "trades": 196, "taker_buy_volume": 23301.5, "taker_buy_quote": 2213.6425}, {"ts": 1774362720000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 68460.7, "quote_volume": 6507.87184, "trades": 178, "taker_buy_volume": 44990.3, "taker_buy_quote": 4277.04811}, {"ts": 1774362780000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 42168.8, "quote_volume": 4014.16673, "trades": 141, "taker_buy_volume": 13230.6, "taker_buy_quote": 1259.77633}, {"ts": 1774362840000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 102617.0, "quote_volume": 9769.28203, "trades": 123, "taker_buy_volume": 33733.0, "taker_buy_quote": 3211.52523}, {"ts": 1774362900000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 26711.9, "quote_volume": 2542.97288, "trades": 136, "taker_buy_volume": 18251.5, "taker_buy_quote": 1737.5428}, {"ts": 1774362960000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 84886.2, "quote_volume": 8074.27585, "trades": 79, "taker_buy_volume": 40562.7, "taker_buy_quote": 3860.50957}, {"ts": 1774363020000, "open": 0.095, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 46100.9, "quote_volume": 4377.61496, "trades": 118, "taker_buy_volume": 5260.8, "taker_buy_quote": 499.32527}, {"ts": 1774363080000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 406883.9, "quote_volume": 38569.81748, "trades": 199, "taker_buy_volume": 20768.6, "taker_buy_quote": 1968.56741}, {"ts": 1774363140000, "open": 0.0947, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 79003.6, "quote_volume": 7471.89115, "trades": 97, "taker_buy_volume": 18019.0, "taker_buy_quote": 1705.36328}, {"ts": 1774363200000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 48224.8, "quote_volume": 4558.35942, "trades": 308, "taker_buy_volume": 30715.9, "taker_buy_quote": 2903.76837}, {"ts": 1774363260000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 51537.9, "quote_volume": 4875.48534, "trades": 238, "taker_buy_volume": 40175.2, "taker_buy_quote": 3800.57392}, {"ts": 1774363320000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 22886.9, "quote_volume": 2162.92892, "trades": 43, "taker_buy_volume": 904.3, "taker_buy_quote": 85.52007}, {"ts": 1774363380000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 6763.4, "quote_volume": 639.1413, "trades": 17, "taker_buy_volume": 2348.9, "taker_buy_quote": 221.97105}, {"ts": 1774363440000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 49810.5, "quote_volume": 4707.12375, "trades": 284, "taker_buy_volume": 10851.5, "taker_buy_quote": 1025.49825}, {"ts": 1774363500000, "open": 0.0946, "high": 0.0947, "low": 0.0941, "close": 0.0942, "volume": 38851.1, "quote_volume": 3660.66306, "trades": 104, "taker_buy_volume": 8667.5, "taker_buy_quote": 816.89332}, {"ts": 1774363560000, "open": 0.0942, "high": 0.0945, "low": 0.0941, "close": 0.0945, "volume": 156312.7, "quote_volume": 14728.93239, "trades": 220, "taker_buy_volume": 86037.2, "taker_buy_quote": 8111.29782}, {"ts": 1774363620000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 68910.0, "quote_volume": 6505.02306, "trades": 269, "taker_buy_volume": 33309.4, "taker_buy_quote": 3144.3435}, {"ts": 1774363680000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 39995.8, "quote_volume": 3779.6031, "trades": 137, "taker_buy_volume": 23521.6, "taker_buy_quote": 2222.7912}, {"ts": 1774363740000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 10349.9, "quote_volume": 977.06846, "trades": 100, "taker_buy_volume": 667.6, "taker_buy_quote": 63.02144}, {"ts": 1774363800000, "open": 0.0943, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 105156.4, "quote_volume": 9912.82045, "trades": 160, "taker_buy_volume": 28281.7, "taker_buy_quote": 2665.68293}, {"ts": 1774363860000, "open": 0.0943, "high": 0.0952, "low": 0.0943, "close": 0.0951, "volume": 586630.2, "quote_volume": 55603.71552, "trades": 331, "taker_buy_volume": 459853.9, "taker_buy_quote": 43592.68339}, {"ts": 1774363920000, "open": 0.0951, "high": 0.0956, "low": 0.0951, "close": 0.0953, "volume": 362889.4, "quote_volume": 34591.46263, "trades": 844, "taker_buy_volume": 189345.1, "taker_buy_quote": 18051.00233}, {"ts": 1774363980000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 74599.4, "quote_volume": 7101.2794, "trades": 275, "taker_buy_volume": 17025.5, "taker_buy_quote": 1621.54617}, {"ts": 1774364040000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 299222.7, "quote_volume": 28494.28878, "trades": 411, "taker_buy_volume": 212278.9, "taker_buy_quote": 20212.80991}, {"ts": 1774364100000, "open": 0.0953, "high": 0.0955, "low": 0.0951, "close": 0.0954, "volume": 65855.0, "quote_volume": 6273.19135, "trades": 284, "taker_buy_volume": 31503.7, "taker_buy_quote": 3002.04056}, {"ts": 1774364160000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 96498.6, "quote_volume": 9197.4518, "trades": 341, "taker_buy_volume": 46209.9, "taker_buy_quote": 4404.71544}, {"ts": 1774364220000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 78684.5, "quote_volume": 7509.15815, "trades": 129, "taker_buy_volume": 73742.5, "taker_buy_quote": 7037.23863}, {"ts": 1774364280000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 60363.0, "quote_volume": 5757.45742, "trades": 56, "taker_buy_volume": 8348.3, "taker_buy_quote": 796.38126}, {"ts": 1774364340000, "open": 0.0954, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 72313.1, "quote_volume": 6876.73882, "trades": 163, "taker_buy_volume": 20707.2, "taker_buy_quote": 1970.4117}, {"ts": 1774364400000, "open": 0.0953, "high": 0.0957, "low": 0.0953, "close": 0.0953, "volume": 125560.2, "quote_volume": 11985.22461, "trades": 185, "taker_buy_volume": 51022.8, "taker_buy_quote": 4869.63958}, {"ts": 1774364460000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 15119.5, "quote_volume": 1441.71025, "trades": 114, "taker_buy_volume": 12990.6, "taker_buy_quote": 1238.68804}, {"ts": 1774364520000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 58443.1, "quote_volume": 5572.9435, "trades": 138, "taker_buy_volume": 11719.0, "taker_buy_quote": 1117.7481}, {"ts": 1774364580000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 38576.8, "quote_volume": 3680.26848, "trades": 324, "taker_buy_volume": 4127.0, "taker_buy_quote": 393.75756}, {"ts": 1774364640000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 112044.4, "quote_volume": 10669.67986, "trades": 98, "taker_buy_volume": 36418.9, "taker_buy_quote": 3469.55457}, {"ts": 1774364700000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 43463.6, "quote_volume": 4143.13397, "trades": 66, "taker_buy_volume": 23346.2, "taker_buy_quote": 2225.94575}, {"ts": 1774364760000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 76669.4, "quote_volume": 7307.86089, "trades": 236, "taker_buy_volume": 15084.7, "taker_buy_quote": 1437.84494}, {"ts": 1774364820000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 13303.2, "quote_volume": 1269.12528, "trades": 38, "taker_buy_volume": 3445.7, "taker_buy_quote": 328.71978}, {"ts": 1774364880000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 30193.5, "quote_volume": 2879.21505, "trades": 197, "taker_buy_volume": 13951.2, "taker_buy_quote": 1329.7635}, {"ts": 1774364940000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 23469.3, "quote_volume": 2239.18966, "trades": 273, "taker_buy_volume": 4622.8, "taker_buy_quote": 441.18606}, {"ts": 1774365000000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 61654.9, "quote_volume": 5877.34675, "trades": 173, "taker_buy_volume": 15146.0, "taker_buy_quote": 1444.18438}, {"ts": 1774365060000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 106190.7, "quote_volume": 10148.3256, "trades": 69, "taker_buy_volume": 32550.4, "taker_buy_quote": 3110.83797}, {"ts": 1774365120000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 43454.6, "quote_volume": 4149.83859, "trades": 78, "taker_buy_volume": 17979.0, "taker_buy_quote": 1716.9945}, {"ts": 1774365180000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 17897.7, "quote_volume": 1705.65081, "trades": 23, "taker_buy_volume": 2384.5, "taker_buy_quote": 227.24285}, {"ts": 1774365240000, "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 62799.6, "quote_volume": 5972.84154, "trades": 67, "taker_buy_volume": 11670.4, "taker_buy_quote": 1110.6259}, {"ts": 1774365300000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 26123.7, "quote_volume": 2489.03284, "trades": 78, "taker_buy_volume": 10908.2, "taker_buy_quote": 1039.27456}, {"ts": 1774365360000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 3201.5, "quote_volume": 305.0916, "trades": 29, "taker_buy_volume": 2399.2, "taker_buy_quote": 228.64376}, {"ts": 1774365420000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 5785.4, "quote_volume": 550.82716, "trades": 39, "taker_buy_volume": 3074.8, "taker_buy_quote": 292.72096}, {"ts": 1774365480000, "open": 0.0952, "high": 0.0956, "low": 0.0952, "close": 0.0954, "volume": 527663.2, "quote_volume": 50358.638, "trades": 241, "taker_buy_volume": 439126.3, "taker_buy_quote": 41904.48104}, {"ts": 1774365540000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 3608.2, "quote_volume": 344.42423, "trades": 31, "taker_buy_volume": 2389.9, "taker_buy_quote": 228.19841}, {"ts": 1774365600000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 89484.9, "quote_volume": 8552.30521, "trades": 92, "taker_buy_volume": 65965.4, "taker_buy_quote": 6305.6898}, {"ts": 1774365660000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 37694.8, "quote_volume": 3605.85811, "trades": 130, "taker_buy_volume": 21308.9, "taker_buy_quote": 2039.34954}, {"ts": 1774365720000, "open": 0.0957, "high": 0.0961, "low": 0.0957, "close": 0.0961, "volume": 117543.3, "quote_volume": 11270.88824, "trades": 193, "taker_buy_volume": 62432.8, "taker_buy_quote": 5984.78224}, {"ts": 1774365780000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 125462.6, "quote_volume": 12052.64792, "trades": 144, "taker_buy_volume": 102868.6, "taker_buy_quote": 9883.62392}, {"ts": 1774365840000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 44648.8, "quote_volume": 4286.33559, "trades": 342, "taker_buy_volume": 8979.6, "taker_buy_quote": 862.1036}, {"ts": 1774365900000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 138244.9, "quote_volume": 13269.36753, "trades": 153, "taker_buy_volume": 13578.7, "taker_buy_quote": 1303.21891}, {"ts": 1774365960000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 70697.5, "quote_volume": 6786.23805, "trades": 51, "taker_buy_volume": 8358.9, "taker_buy_quote": 802.4854}, {"ts": 1774366020000, "open": 0.0959, "high": 0.0964, "low": 0.0959, "close": 0.0961, "volume": 1839925.2, "quote_volume": 177124.59178, "trades": 448, "taker_buy_volume": 1497623.4, "taker_buy_quote": 144189.70098}, {"ts": 1774366080000, "open": 0.0961, "high": 0.0962, "low": 0.0958, "close": 0.0958, "volume": 29025.8, "quote_volume": 2787.08597, "trades": 188, "taker_buy_volume": 13421.7, "taker_buy_quote": 1290.06887}, {"ts": 1774366140000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 36830.1, "quote_volume": 3526.65461, "trades": 56, "taker_buy_volume": 13990.0, "taker_buy_quote": 1339.76333}, {"ts": 1774366200000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 36483.7, "quote_volume": 3487.84172, "trades": 290, "taker_buy_volume": 22336.5, "taker_buy_quote": 2135.3694}, {"ts": 1774366260000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 95556.1, "quote_volume": 9118.30448, "trades": 172, "taker_buy_volume": 30190.1, "taker_buy_quote": 2878.26506}, {"ts": 1774366320000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 150833.3, "quote_volume": 14348.97973, "trades": 131, "taker_buy_volume": 32503.7, "taker_buy_quote": 3092.8711}, {"ts": 1774366380000, "open": 0.0952, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 29046.5, "quote_volume": 2767.11487, "trades": 45, "taker_buy_volume": 15033.1, "taker_buy_quote": 1432.2934}, {"ts": 1774366440000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 21159.5, "quote_volume": 2018.65341, "trades": 37, "taker_buy_volume": 11349.1, "taker_buy_quote": 1082.75064}, {"ts": 1774366500000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 20771.5, "quote_volume": 1981.55533, "trades": 134, "taker_buy_volume": 15960.0, "taker_buy_quote": 1522.59322}, {"ts": 1774366560000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 83126.8, "quote_volume": 7931.02124, "trades": 151, "taker_buy_volume": 64035.2, "taker_buy_quote": 6109.73639}, {"ts": 1774366620000, "open": 0.0954, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 3385.2, "quote_volume": 323.00054, "trades": 43, "taker_buy_volume": 2684.4, "taker_buy_quote": 256.19693}, {"ts": 1774366680000, "open": 0.0955, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 26011.7, "quote_volume": 2486.59294, "trades": 51, "taker_buy_volume": 19181.8, "taker_buy_quote": 1833.76268}, {"ts": 1774366740000, "open": 0.0957, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 28939.1, "quote_volume": 2767.15058, "trades": 268, "taker_buy_volume": 17566.2, "taker_buy_quote": 1679.64988}, {"ts": 1774366800000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 12488.0, "quote_volume": 1193.81162, "trades": 28, "taker_buy_volume": 8137.9, "taker_buy_quote": 777.98324}, {"ts": 1774366860000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 33657.0, "quote_volume": 3214.29211, "trades": 151, "taker_buy_volume": 1056.1, "taker_buy_quote": 100.90616}, {"ts": 1774366920000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 20620.0, "quote_volume": 1969.06048, "trades": 62, "taker_buy_volume": 12817.9, "taker_buy_quote": 1224.12535}, {"ts": 1774366980000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 10090.7, "quote_volume": 962.70688, "trades": 44, "taker_buy_volume": 5309.8, "taker_buy_quote": 506.61664}, {"ts": 1774367040000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 2461.6, "quote_volume": 234.87225, "trades": 12, "taker_buy_volume": 356.1, "taker_buy_quote": 34.00755}, {"ts": 1774367100000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 16688.8, "quote_volume": 1592.11902, "trades": 39, "taker_buy_volume": 815.8, "taker_buy_quote": 77.83482}, {"ts": 1774367160000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 30481.4, "quote_volume": 2907.98266, "trades": 226, "taker_buy_volume": 571.0, "taker_buy_quote": 54.5305}, {"ts": 1774367220000, "open": 0.0954, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 18883.6, "quote_volume": 1800.86404, "trades": 240, "taker_buy_volume": 1991.5, "taker_buy_quote": 189.90609}, {"ts": 1774367280000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 47863.5, "quote_volume": 4564.64019, "trades": 361, "taker_buy_volume": 8436.5, "taker_buy_quote": 804.86825}, {"ts": 1774367340000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 3127.2, "quote_volume": 298.60884, "trades": 32, "taker_buy_volume": 1214.0, "taker_buy_quote": 115.944}, {"ts": 1774367400000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 6342.6, "quote_volume": 605.7045, "trades": 38, "taker_buy_volume": 2105.8, "taker_buy_quote": 201.12431}, {"ts": 1774367460000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 27517.8, "quote_volume": 2629.44586, "trades": 178, "taker_buy_volume": 7038.5, "taker_buy_quote": 672.8236}, {"ts": 1774367520000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 10492.2, "quote_volume": 1001.9971, "trades": 22, "taker_buy_volume": 868.3, "taker_buy_quote": 82.92265}, {"ts": 1774367580000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 37141.0, "quote_volume": 3543.64543, "trades": 25, "taker_buy_volume": 5840.4, "taker_buy_quote": 557.17416}, {"ts": 1774367640000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 3457.1, "quote_volume": 329.80734, "trades": 12, "taker_buy_volume": 515.2, "taker_buy_quote": 49.15008}, {"ts": 1774367700000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 9959.7, "quote_volume": 949.15941, "trades": 94, "taker_buy_volume": 746.7, "taker_buy_quote": 71.16051}, {"ts": 1774367760000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 66630.7, "quote_volume": 6341.21261, "trades": 122, "taker_buy_volume": 23950.9, "taker_buy_quote": 2279.52153}, {"ts": 1774367820000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 38742.0, "quote_volume": 3684.3642, "trades": 75, "taker_buy_volume": 21172.8, "taker_buy_quote": 2013.53328}, {"ts": 1774367880000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 721.0, "quote_volume": 68.5671, "trades": 7, "taker_buy_volume": 460.5, "taker_buy_quote": 43.79355}, {"ts": 1774367940000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 44983.3, "quote_volume": 4277.91183, "trades": 28, "taker_buy_volume": 23616.3, "taker_buy_quote": 2245.91013}, {"ts": 1774368000000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368060000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 6543.0, "quote_volume": 622.8936, "trades": 17, "taker_buy_volume": 3492.1, "taker_buy_quote": 332.44792}, {"ts": 1774368120000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 11162.4, "quote_volume": 1061.54424, "trades": 19, "taker_buy_volume": 515.9, "taker_buy_quote": 49.06209}, {"ts": 1774368180000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 48657.6, "quote_volume": 4623.74264, "trades": 66, "taker_buy_volume": 12855.6, "taker_buy_quote": 1222.1481}, {"ts": 1774368240000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1606.4, "quote_volume": 152.68122, "trades": 12, "taker_buy_volume": 1296.5, "taker_buy_quote": 123.24072}, {"ts": 1774368300000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 18712.1, "quote_volume": 1779.52071, "trades": 13, "taker_buy_volume": 12467.2, "taker_buy_quote": 1185.63072}, {"ts": 1774368360000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 20257.6, "quote_volume": 1924.51395, "trades": 21, "taker_buy_volume": 11524.3, "taker_buy_quote": 1094.85045}, {"ts": 1774368420000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 88192.5, "quote_volume": 8387.17105, "trades": 25, "taker_buy_volume": 87640.6, "taker_buy_quote": 8334.68536}, {"ts": 1774368480000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 9414.0, "quote_volume": 896.2128, "trades": 15, "taker_buy_volume": 8367.8, "taker_buy_quote": 796.61456}, {"ts": 1774368540000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 411.7, "quote_volume": 39.21451, "trades": 3, "taker_buy_volume": 411.7, "taker_buy_quote": 39.21451}, {"ts": 1774368600000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 44467.4, "quote_volume": 4235.95758, "trades": 61, "taker_buy_volume": 16624.2, "taker_buy_quote": 1584.28626}, {"ts": 1774368660000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 24848.5, "quote_volume": 2365.8687, "trades": 39, "taker_buy_volume": 2710.1, "taker_buy_quote": 258.27253}, {"ts": 1774368720000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 5428.7, "quote_volume": 516.81224, "trades": 39, "taker_buy_volume": 5428.7, "taker_buy_quote": 516.81224}, {"ts": 1774368780000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1504.8, "quote_volume": 143.25696, "trades": 14, "taker_buy_volume": 870.9, "taker_buy_quote": 82.90968}, {"ts": 1774368840000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 5711.5, "quote_volume": 544.30595, "trades": 13, "taker_buy_volume": 5637.5, "taker_buy_quote": 537.25375}, {"ts": 1774368900000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 11171.4, "quote_volume": 1065.65905, "trades": 31, "taker_buy_volume": 9724.2, "taker_buy_quote": 927.68868}, {"ts": 1774368960000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 41549.0, "quote_volume": 3971.34765, "trades": 190, "taker_buy_volume": 27658.2, "taker_buy_quote": 2643.38717}, {"ts": 1774369020000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 49439.1, "quote_volume": 4729.19303, "trades": 32, "taker_buy_volume": 37221.8, "taker_buy_quote": 3560.78409}, {"ts": 1774369080000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 16196.7, "quote_volume": 1548.40452, "trades": 10, "taker_buy_volume": 16196.7, "taker_buy_quote": 1548.40452}, {"ts": 1774369140000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369200000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 23919.0, "quote_volume": 2283.05777, "trades": 35, "taker_buy_volume": 901.3, "taker_buy_quote": 85.98402}, {"ts": 1774369260000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2133.6, "quote_volume": 203.54544, "trades": 12, "taker_buy_volume": 1605.9, "taker_buy_quote": 153.20286}, {"ts": 1774369320000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 12129.8, "quote_volume": 1159.5134, "trades": 23, "taker_buy_volume": 11498.3, "taker_buy_quote": 1099.142}, {"ts": 1774369380000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 28267.7, "quote_volume": 2699.58177, "trades": 26, "taker_buy_volume": 8477.6, "taker_buy_quote": 809.62722}, {"ts": 1774369440000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 25029.6, "quote_volume": 2390.29968, "trades": 62, "taker_buy_volume": 11187.0, "taker_buy_quote": 1068.37511}, {"ts": 1774369500000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0951, "volume": 106165.6, "quote_volume": 10109.32444, "trades": 177, "taker_buy_volume": 35360.3, "taker_buy_quote": 3365.1438}, {"ts": 1774369560000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 38417.1, "quote_volume": 3654.63278, "trades": 138, "taker_buy_volume": 9837.7, "taker_buy_quote": 935.7484}, {"ts": 1774369620000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 160158.3, "quote_volume": 15224.44031, "trades": 241, "taker_buy_volume": 19857.6, "taker_buy_quote": 1888.08904}, {"ts": 1774369680000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 72210.2, "quote_volume": 6847.42178, "trades": 39, "taker_buy_volume": 1159.8, "taker_buy_quote": 110.06502}, {"ts": 1774369740000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369800000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 106971.2, "quote_volume": 10156.11704, "trades": 417, "taker_buy_volume": 56993.8, "taker_buy_quote": 5409.96138}, {"ts": 1774369860000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 17936.2, "quote_volume": 1702.14538, "trades": 44, "taker_buy_volume": 688.1, "taker_buy_quote": 65.30069}, {"ts": 1774369920000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3460.5, "quote_volume": 328.40145, "trades": 9, "taker_buy_volume": 779.3, "taker_buy_quote": 73.95557}, {"ts": 1774369980000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 18939.5, "quote_volume": 1797.23543, "trades": 56, "taker_buy_volume": 2524.2, "taker_buy_quote": 239.54658}, {"ts": 1774370040000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 122792.7, "quote_volume": 11650.94564, "trades": 203, "taker_buy_volume": 93075.5, "taker_buy_quote": 8832.97136}, {"ts": 1774370100000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 20513.9, "quote_volume": 1946.38073, "trades": 24, "taker_buy_volume": 516.4, "taker_buy_quote": 48.95472}, {"ts": 1774370160000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 46561.5, "quote_volume": 4409.8483, "trades": 48, "taker_buy_volume": 24678.7, "taker_buy_quote": 2337.54714}, {"ts": 1774370220000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 92095.5, "quote_volume": 8712.83669, "trades": 86, "taker_buy_volume": 33881.8, "taker_buy_quote": 3205.21828}, {"ts": 1774370280000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 22935.1, "quote_volume": 2167.85955, "trades": 137, "taker_buy_volume": 9202.9, "taker_buy_quote": 870.16665}, {"ts": 1774370340000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 133562.5, "quote_volume": 12602.05264, "trades": 290, "taker_buy_volume": 44009.8, "taker_buy_quote": 4151.67243}, {"ts": 1774370400000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 120881.0, "quote_volume": 11385.87633, "trades": 92, "taker_buy_volume": 3836.9, "taker_buy_quote": 361.81408}, {"ts": 1774370460000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 59389.6, "quote_volume": 5600.43928, "trades": 32, "taker_buy_volume": 40617.3, "taker_buy_quote": 3830.21139}, {"ts": 1774370520000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 9643.5, "quote_volume": 909.76071, "trades": 52, "taker_buy_volume": 4094.1, "taker_buy_quote": 386.40521}, {"ts": 1774370580000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 184570.5, "quote_volume": 17437.69144, "trades": 321, "taker_buy_volume": 46292.7, "taker_buy_quote": 4378.08141}, {"ts": 1774370640000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 26849.3, "quote_volume": 2539.01291, "trades": 50, "taker_buy_volume": 14218.7, "taker_buy_quote": 1345.11634}, {"ts": 1774370700000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 6450.0, "quote_volume": 610.85958, "trades": 50, "taker_buy_volume": 4103.6, "taker_buy_quote": 388.6555}, {"ts": 1774370760000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 8056.5, "quote_volume": 762.16835, "trades": 85, "taker_buy_volume": 1587.1, "taker_buy_quote": 150.12379}, {"ts": 1774370820000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 65162.3, "quote_volume": 6162.30791, "trades": 316, "taker_buy_volume": 28908.6, "taker_buy_quote": 2734.78272}, {"ts": 1774370880000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 619.9, "quote_volume": 58.70453, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370940000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 20092.4, "quote_volume": 1902.75028, "trades": 125, "taker_buy_volume": 2969.3, "taker_buy_quote": 281.19271}, {"ts": 1774371000000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 772.3, "quote_volume": 73.13681, "trades": 8, "taker_buy_volume": 672.3, "taker_buy_quote": 63.66681}, {"ts": 1774371060000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 29822.7, "quote_volume": 2827.19196, "trades": 222, "taker_buy_volume": 10687.3, "taker_buy_quote": 1013.15604}, {"ts": 1774371120000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 8281.2, "quote_volume": 785.05776, "trades": 11, "taker_buy_volume": 153.2, "taker_buy_quote": 14.52336}, {"ts": 1774371180000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 57639.2, "quote_volume": 5469.99148, "trades": 39, "taker_buy_volume": 20667.0, "taker_buy_quote": 1961.3297}, {"ts": 1774371240000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1326.0, "quote_volume": 125.8374, "trades": 5, "taker_buy_volume": 1326.0, "taker_buy_quote": 125.8374}, {"ts": 1774371300000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 31377.0, "quote_volume": 2974.5396, "trades": 25, "taker_buy_volume": 3541.5, "taker_buy_quote": 335.7342}, {"ts": 1774371360000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 4126.0, "quote_volume": 391.1448, "trades": 8, "taker_buy_volume": 4126.0, "taker_buy_quote": 391.1448}, {"ts": 1774371420000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 3334.2, "quote_volume": 315.87459, "trades": 22, "taker_buy_volume": 955.9, "taker_buy_quote": 90.59862}, {"ts": 1774371480000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371540000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1952.5, "quote_volume": 184.90702, "trades": 17, "taker_buy_volume": 986.6, "taker_buy_quote": 93.43629}, {"ts": 1774371600000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 21023.0, "quote_volume": 1990.96842, "trades": 26, "taker_buy_volume": 12072.9, "taker_buy_quote": 1143.36727}, {"ts": 1774371660000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 9912.0, "quote_volume": 938.6664, "trades": 33, "taker_buy_volume": 4673.7, "taker_buy_quote": 442.59939}, {"ts": 1774371720000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 57221.6, "quote_volume": 5407.58202, "trades": 154, "taker_buy_volume": 17723.8, "taker_buy_quote": 1674.85556}, {"ts": 1774371780000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371840000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 40223.2, "quote_volume": 3791.23032, "trades": 214, "taker_buy_volume": 3574.1, "taker_buy_quote": 336.84485}, {"ts": 1774371900000, "open": 0.0942, "high": 0.0942, "low": 0.0937, "close": 0.0938, "volume": 898819.1, "quote_volume": 84327.71878, "trades": 307, "taker_buy_volume": 728080.2, "taker_buy_quote": 68302.12995}, {"ts": 1774371960000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 90436.2, "quote_volume": 8473.84714, "trades": 93, "taker_buy_volume": 17150.6, "taker_buy_quote": 1607.01728}, {"ts": 1774372020000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 204490.4, "quote_volume": 19146.37505, "trades": 206, "taker_buy_volume": 66832.0, "taker_buy_quote": 6261.13416}, {"ts": 1774372080000, "open": 0.0937, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 37365.9, "quote_volume": 3508.37392, "trades": 49, "taker_buy_volume": 14429.7, "taker_buy_quote": 1355.3952}, {"ts": 1774372140000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 91772.7, "quote_volume": 8617.71241, "trades": 74, "taker_buy_volume": 51182.2, "taker_buy_quote": 4806.2756}, {"ts": 1774372200000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 22355.3, "quote_volume": 2102.94126, "trades": 47, "taker_buy_volume": 5121.5, "taker_buy_quote": 481.38464}, {"ts": 1774372260000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 26275.0, "quote_volume": 2475.07208, "trades": 89, "taker_buy_volume": 14242.4, "taker_buy_quote": 1341.63408}, {"ts": 1774372320000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 24642.8, "quote_volume": 2318.88748, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372380000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 8885.7, "quote_volume": 836.9849, "trades": 79, "taker_buy_volume": 1549.8, "taker_buy_quote": 145.94312}, {"ts": 1774372440000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372500000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 89769.6, "quote_volume": 8456.29632, "trades": 137, "taker_buy_volume": 14442.9, "taker_buy_quote": 1360.52118}, {"ts": 1774372560000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 18888.0, "quote_volume": 1777.79619, "trades": 40, "taker_buy_volume": 1620.4, "taker_buy_quote": 152.47964}, {"ts": 1774372620000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 41310.5, "quote_volume": 3884.79372, "trades": 99, "taker_buy_volume": 4671.5, "taker_buy_quote": 439.5945}, {"ts": 1774372680000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 51694.8, "quote_volume": 4859.31882, "trades": 140, "taker_buy_volume": 14797.5, "taker_buy_quote": 1390.97262}, {"ts": 1774372740000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 30005.4, "quote_volume": 2824.44377, "trades": 251, "taker_buy_volume": 6915.6, "taker_buy_quote": 650.66146}, {"ts": 1774372800000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 40327.5, "quote_volume": 3795.46906, "trades": 57, "taker_buy_volume": 4955.9, "taker_buy_quote": 466.69504}, {"ts": 1774372860000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 22497.1, "quote_volume": 2119.15797, "trades": 141, "taker_buy_volume": 1328.5, "taker_buy_quote": 125.1447}, {"ts": 1774372920000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 29794.9, "quote_volume": 2803.58416, "trades": 57, "taker_buy_volume": 4107.1, "taker_buy_quote": 386.47811}, {"ts": 1774372980000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 87586.3, "quote_volume": 8248.64989, "trades": 146, "taker_buy_volume": 44453.8, "taker_buy_quote": 4188.91335}, {"ts": 1774373040000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 18092.6, "quote_volume": 1702.51366, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373100000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 30856.3, "quote_volume": 2899.18049, "trades": 85, "taker_buy_volume": 4138.4, "taker_buy_quote": 388.59576}, {"ts": 1774373160000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 3360.5, "quote_volume": 315.70391, "trades": 44, "taker_buy_volume": 2601.6, "taker_buy_quote": 244.36731}, {"ts": 1774373220000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 22428.8, "quote_volume": 2108.3236, "trades": 31, "taker_buy_volume": 1331.4, "taker_buy_quote": 125.168}, {"ts": 1774373280000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 374.3, "quote_volume": 35.1842, "trades": 5, "taker_buy_volume": 374.3, "taker_buy_quote": 35.1842}, {"ts": 1774373340000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 12513.2, "quote_volume": 1176.43074, "trades": 36, "taker_buy_volume": 2274.0, "taker_buy_quote": 213.94594}, {"ts": 1774373400000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 19442.8, "quote_volume": 1827.6232, "trades": 115, "taker_buy_volume": 1378.9, "taker_buy_quote": 129.6166}, {"ts": 1774373460000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 33369.5, "quote_volume": 3139.18056, "trades": 39, "taker_buy_volume": 14819.1, "taker_buy_quote": 1394.06733}, {"ts": 1774373520000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 23070.6, "quote_volume": 2170.94346, "trades": 5, "taker_buy_volume": 23070.6, "taker_buy_quote": 2170.94346}, {"ts": 1774373580000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 72030.8, "quote_volume": 6758.15651, "trades": 153, "taker_buy_volume": 32535.1, "taker_buy_quote": 3049.77623}, {"ts": 1774373640000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 27634.6, "quote_volume": 2592.12548, "trades": 110, "taker_buy_volume": 2301.2, "taker_buy_quote": 215.85256}, {"ts": 1774373700000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 17683.9, "quote_volume": 1660.51821, "trades": 34, "taker_buy_volume": 1797.1, "taker_buy_quote": 168.74769}, {"ts": 1774373760000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 38368.3, "quote_volume": 3605.29694, "trades": 101, "taker_buy_volume": 912.1, "taker_buy_quote": 85.7374}, {"ts": 1774373820000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0944, "volume": 103265.5, "quote_volume": 9729.8707, "trades": 153, "taker_buy_volume": 60329.6, "taker_buy_quote": 5683.03996}, {"ts": 1774373880000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 78010.5, "quote_volume": 7366.05016, "trades": 101, "taker_buy_volume": 41808.5, "taker_buy_quote": 3946.81205}, {"ts": 1774373940000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 39784.1, "quote_volume": 3751.45695, "trades": 50, "taker_buy_volume": 3497.2, "taker_buy_quote": 329.78596}, {"ts": 1774374000000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 24371.8, "quote_volume": 2299.98558, "trades": 33, "taker_buy_volume": 8552.4, "taker_buy_quote": 806.65776}, {"ts": 1774374060000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 18295.8, "quote_volume": 1724.04099, "trades": 35, "taker_buy_volume": 2413.1, "taker_buy_quote": 227.56144}, {"ts": 1774374120000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 19808.0, "quote_volume": 1866.23774, "trades": 27, "taker_buy_volume": 8131.9, "taker_buy_quote": 766.02498}, {"ts": 1774374180000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 42513.1, "quote_volume": 3999.6345, "trades": 31, "taker_buy_volume": 14959.2, "taker_buy_quote": 1407.66072}, {"ts": 1774374240000, "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0936, "volume": 154469.3, "quote_volume": 14471.1175, "trades": 132, "taker_buy_volume": 69720.1, "taker_buy_quote": 6532.6647}, {"ts": 1774374300000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 94797.6, "quote_volume": 8873.05536, "trades": 127, "taker_buy_volume": 27679.1, "taker_buy_quote": 2590.76376}, {"ts": 1774374360000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 9030.1, "quote_volume": 845.21736, "trades": 87, "taker_buy_volume": 2444.9, "taker_buy_quote": 228.84264}, {"ts": 1774374420000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 4292.2, "quote_volume": 402.33802, "trades": 22, "taker_buy_volume": 2552.8, "taker_buy_quote": 239.25895}, {"ts": 1774374480000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 30054.3, "quote_volume": 2819.09334, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374540000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 3037.7, "quote_volume": 285.17127, "trades": 19, "taker_buy_volume": 2590.6, "taker_buy_quote": 243.18858}, {"ts": 1774374600000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 738.7, "quote_volume": 69.36393, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374660000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 22233.0, "quote_volume": 2087.6787, "trades": 17, "taker_buy_volume": 8124.9, "taker_buy_quote": 762.92811}, {"ts": 1774374720000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 62953.1, "quote_volume": 5912.54988, "trades": 58, "taker_buy_volume": 15963.1, "taker_buy_quote": 1499.53052}, {"ts": 1774374780000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 52389.4, "quote_volume": 4919.36466, "trades": 113, "taker_buy_volume": 13642.5, "taker_buy_quote": 1281.03075}, {"ts": 1774374840000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 16223.6, "quote_volume": 1523.40201, "trades": 32, "taker_buy_volume": 1979.9, "taker_buy_quote": 185.91858}, {"ts": 1774374900000, "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0943, "volume": 211517.7, "quote_volume": 19905.38601, "trades": 525, "taker_buy_volume": 38236.4, "taker_buy_quote": 3598.09378}, {"ts": 1774374960000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 79633.3, "quote_volume": 7509.3758, "trades": 219, "taker_buy_volume": 18027.4, "taker_buy_quote": 1699.98382}, {"ts": 1774375020000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 93329.1, "quote_volume": 8797.60481, "trades": 253, "taker_buy_volume": 34751.8, "taker_buy_quote": 3276.92716}, {"ts": 1774375080000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 15204.8, "quote_volume": 1432.91747, "trades": 136, "taker_buy_volume": 2070.2, "taker_buy_quote": 195.12469}, {"ts": 1774375140000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 59121.7, "quote_volume": 5569.27001, "trades": 105, "taker_buy_volume": 15081.7, "taker_buy_quote": 1420.70201}, {"ts": 1774375200000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 25919.2, "quote_volume": 2442.86577, "trades": 229, "taker_buy_volume": 4022.4, "taker_buy_quote": 379.31814}, {"ts": 1774375260000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 54247.3, "quote_volume": 5110.68651, "trades": 118, "taker_buy_volume": 9213.6, "taker_buy_quote": 868.45282}, {"ts": 1774375320000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 62524.7, "quote_volume": 5880.5945, "trades": 85, "taker_buy_volume": 23454.7, "taker_buy_quote": 2205.51548}, {"ts": 1774375380000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 28136.4, "quote_volume": 2649.14192, "trades": 60, "taker_buy_volume": 2218.4, "taker_buy_quote": 208.85676}, {"ts": 1774375440000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 2696.4, "quote_volume": 254.00659, "trades": 11, "taker_buy_volume": 802.7, "taker_buy_quote": 75.62005}, {"ts": 1774375500000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 37787.8, "quote_volume": 3561.03717, "trades": 127, "taker_buy_volume": 20408.6, "taker_buy_quote": 1923.27348}, {"ts": 1774375560000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 9396.3, "quote_volume": 885.4194, "trades": 33, "taker_buy_volume": 1422.7, "taker_buy_quote": 134.16061}, {"ts": 1774375620000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 43954.4, "quote_volume": 4140.24679, "trades": 90, "taker_buy_volume": 16641.8, "taker_buy_quote": 1567.94073}, {"ts": 1774375680000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 35884.5, "quote_volume": 3383.92431, "trades": 72, "taker_buy_volume": 12758.4, "taker_buy_quote": 1203.13308}, {"ts": 1774375740000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 17018.9, "quote_volume": 1606.69517, "trades": 35, "taker_buy_volume": 6792.0, "taker_buy_quote": 641.27581}, {"ts": 1774375800000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 18931.5, "quote_volume": 1787.13914, "trades": 122, "taker_buy_volume": 8943.7, "taker_buy_quote": 844.29082}, {"ts": 1774375860000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 19596.8, "quote_volume": 1847.98374, "trades": 53, "taker_buy_volume": 3814.5, "taker_buy_quote": 359.71285}, {"ts": 1774375920000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 19714.9, "quote_volume": 1859.47022, "trades": 69, "taker_buy_volume": 3551.5, "taker_buy_quote": 335.2616}, {"ts": 1774375980000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 13482.9, "quote_volume": 1272.83982, "trades": 65, "taker_buy_volume": 10100.5, "taker_buy_quote": 953.55608}, {"ts": 1774376040000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 152.6, "quote_volume": 14.41084, "trades": 3, "taker_buy_volume": 54.0, "taker_buy_quote": 5.103}, {"ts": 1774376100000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 26424.2, "quote_volume": 2491.86756, "trades": 41, "taker_buy_volume": 12313.5, "taker_buy_quote": 1161.16842}, {"ts": 1774376160000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 6786.8, "quote_volume": 639.98422, "trades": 18, "taker_buy_volume": 2666.0, "taker_buy_quote": 251.4038}, {"ts": 1774376220000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 13856.7, "quote_volume": 1306.50067, "trades": 33, "taker_buy_volume": 8118.2, "taker_buy_quote": 765.49354}, {"ts": 1774376280000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 262.0, "quote_volume": 24.6804, "trades": 3, "taker_buy_volume": 262.0, "taker_buy_quote": 24.6804}, {"ts": 1774376340000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 34644.9, "quote_volume": 3267.40055, "trades": 65, "taker_buy_volume": 22733.8, "taker_buy_quote": 2144.05411}, {"ts": 1774376400000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 10869.6, "quote_volume": 1026.98226, "trades": 27, "taker_buy_volume": 10231.4, "taker_buy_quote": 966.73618}, {"ts": 1774376460000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 10555.9, "quote_volume": 997.56415, "trades": 19, "taker_buy_volume": 1087.4, "taker_buy_quote": 102.7909}, {"ts": 1774376520000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 7033.7, "quote_volume": 663.99225, "trades": 21, "taker_buy_volume": 1097.7, "taker_buy_quote": 103.63385}, {"ts": 1774376580000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 6795.7, "quote_volume": 641.51408, "trades": 13, "taker_buy_volume": 6010.0, "taker_buy_quote": 567.344}, {"ts": 1774376640000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 2140.5, "quote_volume": 201.84915, "trades": 15, "taker_buy_volume": 659.8, "taker_buy_quote": 62.21914}, {"ts": 1774376700000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 4449.5, "quote_volume": 419.58785, "trades": 10, "taker_buy_volume": 3993.6, "taker_buy_quote": 376.59648}, {"ts": 1774376760000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 455.9, "quote_volume": 42.99137, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376820000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376880000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 3897.4, "quote_volume": 367.52482, "trades": 8, "taker_buy_volume": 3735.5, "taker_buy_quote": 352.25765}, {"ts": 1774376940000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 823.8, "quote_volume": 77.68434, "trades": 7, "taker_buy_volume": 261.9, "taker_buy_quote": 24.69717}, {"ts": 1774377000000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 21572.7, "quote_volume": 2034.30561, "trades": 26, "taker_buy_volume": 5899.0, "taker_buy_quote": 556.2757}, {"ts": 1774377060000, "open": 0.0943, "high": 0.0947, "low": 0.0943, "close": 0.0947, "volume": 13039.4, "quote_volume": 1231.42003, "trades": 37, "taker_buy_volume": 13039.4, "taker_buy_quote": 1231.42003}, {"ts": 1774377120000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 17258.3, "quote_volume": 1637.67495, "trades": 39, "taker_buy_volume": 14249.0, "taker_buy_quote": 1352.09238}, {"ts": 1774377180000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377240000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 38474.9, "quote_volume": 3647.45192, "trades": 11, "taker_buy_volume": 7196.4, "taker_buy_quote": 682.25012}, {"ts": 1774377300000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 13425.1, "quote_volume": 1273.67584, "trades": 30, "taker_buy_volume": 3865.1, "taker_buy_quote": 366.53726}, {"ts": 1774377360000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 14184.9, "quote_volume": 1347.37409, "trades": 29, "taker_buy_volume": 13757.6, "taker_buy_quote": 1306.82332}, {"ts": 1774377420000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 12067.7, "quote_volume": 1146.44337, "trades": 110, "taker_buy_volume": 1896.4, "taker_buy_quote": 180.16987}, {"ts": 1774377480000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 45493.3, "quote_volume": 4335.41102, "trades": 67, "taker_buy_volume": 37644.6, "taker_buy_quote": 3587.42991}, {"ts": 1774377540000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 47146.2, "quote_volume": 4501.39237, "trades": 47, "taker_buy_volume": 15154.0, "taker_buy_quote": 1447.7424}, {"ts": 1774377600000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 145206.2, "quote_volume": 13867.98527, "trades": 94, "taker_buy_volume": 43261.4, "taker_buy_quote": 4132.09306}, {"ts": 1774377660000, "open": 0.0955, "high": 0.0955, "low": 0.0951, "close": 0.0951, "volume": 36968.0, "quote_volume": 3524.24702, "trades": 200, "taker_buy_volume": 19656.3, "taker_buy_quote": 1874.64374}, {"ts": 1774377720000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 32232.6, "quote_volume": 3064.58341, "trades": 29, "taker_buy_volume": 7301.8, "taker_buy_quote": 694.40659}, {"ts": 1774377780000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 42275.3, "quote_volume": 4017.64118, "trades": 231, "taker_buy_volume": 33118.7, "taker_buy_quote": 3147.76418}, {"ts": 1774377840000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 16871.4, "quote_volume": 1604.47548, "trades": 25, "taker_buy_volume": 9479.6, "taker_buy_quote": 901.5153}, {"ts": 1774377900000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 38446.4, "quote_volume": 3656.25264, "trades": 131, "taker_buy_volume": 7391.8, "taker_buy_quote": 702.96018}, {"ts": 1774377960000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 72681.4, "quote_volume": 6898.07285, "trades": 167, "taker_buy_volume": 27383.6, "taker_buy_quote": 2598.70364}, {"ts": 1774378020000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 28310.0, "quote_volume": 2686.619, "trades": 36, "taker_buy_volume": 10431.2, "taker_buy_quote": 989.92088}, {"ts": 1774378080000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 88297.5, "quote_volume": 8376.88957, "trades": 401, "taker_buy_volume": 77909.9, "taker_buy_quote": 7391.32037}, {"ts": 1774378140000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 2991.3, "quote_volume": 283.66933, "trades": 22, "taker_buy_volume": 2991.3, "taker_buy_quote": 283.66933}, {"ts": 1774378200000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 6003.2, "quote_volume": 570.304, "trades": 14, "taker_buy_volume": 5368.3, "taker_buy_quote": 509.9885}, {"ts": 1774378260000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 33131.1, "quote_volume": 3147.4545, "trades": 184, "taker_buy_volume": 14905.1, "taker_buy_quote": 1415.9845}, {"ts": 1774378320000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 18598.9, "quote_volume": 1766.8955, "trades": 18, "taker_buy_volume": 7686.2, "taker_buy_quote": 730.189}, {"ts": 1774378380000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 22695.7, "quote_volume": 2155.09144, "trades": 22, "taker_buy_volume": 9070.3, "taker_buy_quote": 861.6785}, {"ts": 1774378440000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 27969.8, "quote_volume": 2651.57473, "trades": 74, "taker_buy_volume": 11831.0, "taker_buy_quote": 1121.5788}, {"ts": 1774378500000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 14140.2, "quote_volume": 1340.49096, "trades": 87, "taker_buy_volume": 5893.7, "taker_buy_quote": 558.72276}, {"ts": 1774378560000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378620000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378680000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 102242.3, "quote_volume": 9681.2821, "trades": 33, "taker_buy_volume": 8855.2, "taker_buy_quote": 837.80096}, {"ts": 1774378740000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 741.7, "quote_volume": 70.23899, "trades": 7, "taker_buy_volume": 741.7, "taker_buy_quote": 70.23899}, {"ts": 1774378800000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 62581.5, "quote_volume": 5942.07361, "trades": 49, "taker_buy_volume": 46936.4, "taker_buy_quote": 4456.51624}, {"ts": 1774378860000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 49431.9, "quote_volume": 4699.63832, "trades": 170, "taker_buy_volume": 23388.0, "taker_buy_quote": 2224.17218}, {"ts": 1774378920000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 11850.4, "quote_volume": 1125.788, "trades": 16, "taker_buy_volume": 1815.4, "taker_buy_quote": 172.463}, {"ts": 1774378980000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 917.1, "quote_volume": 87.21621, "trades": 8, "taker_buy_volume": 917.1, "taker_buy_quote": 87.21621}, {"ts": 1774379040000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 7594.1, "quote_volume": 722.36196, "trades": 95, "taker_buy_volume": 996.6, "taker_buy_quote": 94.87632}, {"ts": 1774379100000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 9618.1, "quote_volume": 914.68131, "trades": 25, "taker_buy_volume": 1007.6, "taker_buy_quote": 95.82276}, {"ts": 1774379160000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4555.8, "quote_volume": 433.25658, "trades": 16, "taker_buy_volume": 4555.8, "taker_buy_quote": 433.25658}, {"ts": 1774379220000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379280000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 37925.9, "quote_volume": 3606.81646, "trades": 294, "taker_buy_volume": 22007.0, "taker_buy_quote": 2092.92907}, {"ts": 1774379340000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 40119.1, "quote_volume": 3826.7239, "trades": 288, "taker_buy_volume": 17271.1, "taker_buy_quote": 1647.14078}, {"ts": 1774379400000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 50114.0, "quote_volume": 4784.87521, "trades": 80, "taker_buy_volume": 33685.4, "taker_buy_quote": 3215.94391}, {"ts": 1774379460000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 3478.6, "quote_volume": 332.2063, "trades": 9, "taker_buy_volume": 3478.6, "taker_buy_quote": 332.2063}, {"ts": 1774379520000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 38065.7, "quote_volume": 3633.71497, "trades": 165, "taker_buy_volume": 8546.5, "taker_buy_quote": 816.07607}, {"ts": 1774379580000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 12042.9, "quote_volume": 1148.88628, "trades": 19, "taker_buy_volume": 11291.4, "taker_buy_quote": 1077.19956}, {"ts": 1774379640000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774379700000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 19882.6, "quote_volume": 1896.80004, "trades": 110, "taker_buy_volume": 19250.1, "taker_buy_quote": 1836.45954}, {"ts": 1774379760000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 20290.8, "quote_volume": 1933.71324, "trades": 41, "taker_buy_volume": 9793.2, "taker_buy_quote": 933.29196}, {"ts": 1774379820000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 961.5, "quote_volume": 91.7271, "trades": 7, "taker_buy_volume": 961.5, "taker_buy_quote": 91.7271}, {"ts": 1774379880000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 916.8, "quote_volume": 87.5544, "trades": 8, "taker_buy_volume": 916.8, "taker_buy_quote": 87.5544}, {"ts": 1774379940000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 17752.1, "quote_volume": 1697.16322, "trades": 79, "taker_buy_volume": 13433.0, "taker_buy_quote": 1284.25726}, {"ts": 1774380000000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 6789.8, "quote_volume": 648.48755, "trades": 15, "taker_buy_volume": 616.5, "taker_buy_quote": 58.9374}, {"ts": 1774380060000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 3328.2, "quote_volume": 317.8431, "trades": 28, "taker_buy_volume": 2657.9, "taker_buy_quote": 253.82945}, {"ts": 1774380120000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 38165.2, "quote_volume": 3640.96008, "trades": 81, "taker_buy_volume": 7388.6, "taker_buy_quote": 704.87244}, {"ts": 1774380180000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 21411.6, "quote_volume": 2040.52548, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380240000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380300000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380360000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380420000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 20921.3, "quote_volume": 1991.82996, "trades": 24, "taker_buy_volume": 10964.6, "taker_buy_quote": 1043.95212}, {"ts": 1774380480000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 38195.6, "quote_volume": 3638.79272, "trades": 77, "taker_buy_volume": 15299.9, "taker_buy_quote": 1458.01298}, {"ts": 1774380540000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380600000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 35814.6, "quote_volume": 3409.45965, "trades": 46, "taker_buy_volume": 23281.6, "taker_buy_quote": 2216.3817}, {"ts": 1774380660000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 25741.2, "quote_volume": 2449.16573, "trades": 27, "taker_buy_volume": 14635.9, "taker_buy_quote": 1392.62081}, {"ts": 1774380720000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 47158.2, "quote_volume": 4479.45517, "trades": 95, "taker_buy_volume": 15253.9, "taker_buy_quote": 1449.1205}, {"ts": 1774380780000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 21019.9, "quote_volume": 1997.80354, "trades": 62, "taker_buy_volume": 5347.8, "taker_buy_quote": 508.54525}, {"ts": 1774380840000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380900000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 10967.8, "quote_volume": 1043.03778, "trades": 33, "taker_buy_volume": 1724.7, "taker_buy_quote": 164.01897}, {"ts": 1774380960000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 34353.4, "quote_volume": 3263.573, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381020000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 608.7, "quote_volume": 57.76563, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381080000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 30225.3, "quote_volume": 2865.35844, "trades": 81, "taker_buy_volume": 16847.3, "taker_buy_quote": 1597.12404}, {"ts": 1774381140000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2495.3, "quote_volume": 236.55444, "trades": 13, "taker_buy_volume": 571.9, "taker_buy_quote": 54.21612}, {"ts": 1774381200000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 14931.9, "quote_volume": 1418.32723, "trades": 27, "taker_buy_volume": 10452.4, "taker_buy_quote": 992.77473}, {"ts": 1774381260000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 205712.2, "quote_volume": 19575.39235, "trades": 123, "taker_buy_volume": 170651.4, "taker_buy_quote": 16242.1745}, {"ts": 1774381320000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 24916.3, "quote_volume": 2370.36698, "trades": 206, "taker_buy_volume": 14992.9, "taker_buy_quote": 1425.90605}, {"ts": 1774381380000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 4326.1, "quote_volume": 411.6563, "trades": 11, "taker_buy_volume": 2441.9, "taker_buy_quote": 232.46888}, {"ts": 1774381440000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 9572.5, "quote_volume": 910.34475, "trades": 12, "taker_buy_volume": 1286.3, "taker_buy_quote": 122.32713}, {"ts": 1774381500000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 21661.3, "quote_volume": 2059.98963, "trades": 205, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381560000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 42078.7, "quote_volume": 3995.22165, "trades": 60, "taker_buy_volume": 15503.8, "taker_buy_quote": 1471.31062}, {"ts": 1774381620000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 1716.0, "quote_volume": 162.8484, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381680000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 37243.5, "quote_volume": 3533.37371, "trades": 102, "taker_buy_volume": 27840.2, "taker_buy_quote": 2641.94087}, {"ts": 1774381740000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 7622.4, "quote_volume": 722.60352, "trades": 89, "taker_buy_volume": 1487.2, "taker_buy_quote": 140.98656}, {"ts": 1774381800000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 70893.3, "quote_volume": 6713.59551, "trades": 235, "taker_buy_volume": 32809.5, "taker_buy_quote": 3107.05965}, {"ts": 1774381860000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 35918.2, "quote_volume": 3399.90171, "trades": 115, "taker_buy_volume": 5896.7, "taker_buy_quote": 558.36021}, {"ts": 1774381920000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 39946.2, "quote_volume": 3782.90514, "trades": 66, "taker_buy_volume": 22412.2, "taker_buy_quote": 2122.43534}, {"ts": 1774381980000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.095, "volume": 17029.1, "quote_volume": 1615.7248, "trades": 47, "taker_buy_volume": 15179.2, "taker_buy_quote": 1439.9843}, {"ts": 1774382040000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382100000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 82213.8, "quote_volume": 7810.95903, "trades": 135, "taker_buy_volume": 21904.8, "taker_buy_quote": 2081.60403}, {"ts": 1774382160000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 14813.4, "quote_volume": 1408.75434, "trades": 31, "taker_buy_volume": 8540.7, "taker_buy_quote": 812.22057}, {"ts": 1774382220000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 4184.9, "quote_volume": 398.09548, "trades": 18, "taker_buy_volume": 3013.1, "taker_buy_quote": 286.6573}, {"ts": 1774382280000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1486.4, "quote_volume": 141.35664, "trades": 7, "taker_buy_volume": 1486.4, "taker_buy_quote": 141.35664}, {"ts": 1774382340000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382400000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 64534.7, "quote_volume": 6144.20805, "trades": 62, "taker_buy_volume": 32068.3, "taker_buy_quote": 3053.40677}, {"ts": 1774382460000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382520000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 74492.8, "quote_volume": 7084.26528, "trades": 132, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382580000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 23794.8, "quote_volume": 2263.25966, "trades": 37, "taker_buy_volume": 21940.2, "taker_buy_quote": 2086.8872}, {"ts": 1774382640000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382700000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 74101.4, "quote_volume": 7061.86342, "trades": 209, "taker_buy_volume": 31910.7, "taker_buy_quote": 3041.08971}, {"ts": 1774382760000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 53.5, "quote_volume": 5.09855, "trades": 1, "taker_buy_volume": 53.5, "taker_buy_quote": 5.09855}, {"ts": 1774382820000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 9716.5, "quote_volume": 926.83545, "trades": 18, "taker_buy_volume": 9041.8, "taker_buy_quote": 862.53654}, {"ts": 1774382880000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 119189.1, "quote_volume": 11370.38012, "trades": 49, "taker_buy_volume": 110996.3, "taker_buy_quote": 10588.787}, {"ts": 1774382940000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 30255.4, "quote_volume": 2886.72569, "trades": 25, "taker_buy_volume": 11361.2, "taker_buy_quote": 1084.21901}, {"ts": 1774383000000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 54073.0, "quote_volume": 5153.1569, "trades": 29, "taker_buy_volume": 25071.4, "taker_buy_quote": 2389.30442}, {"ts": 1774383060000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 9666.4, "quote_volume": 921.20792, "trades": 22, "taker_buy_volume": 8767.1, "taker_buy_quote": 835.50463}, {"ts": 1774383120000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383180000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383240000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 10783.8, "quote_volume": 1027.70364, "trades": 17, "taker_buy_volume": 9813.7, "taker_buy_quote": 935.25311}, {"ts": 1774383300000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 25163.7, "quote_volume": 2399.60721, "trades": 50, "taker_buy_volume": 14657.8, "taker_buy_quote": 1397.93698}, {"ts": 1774383360000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 55276.3, "quote_volume": 5267.83139, "trades": 21, "taker_buy_volume": 7294.2, "taker_buy_quote": 695.13726}, {"ts": 1774383420000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 5970.6, "quote_volume": 568.83291, "trades": 60, "taker_buy_volume": 5046.2, "taker_buy_quote": 480.83003}, {"ts": 1774383480000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 22614.1, "quote_volume": 2152.8994, "trades": 104, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383540000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 41178.0, "quote_volume": 3922.90234, "trades": 90, "taker_buy_volume": 21017.1, "taker_buy_quote": 2002.47966}, {"ts": 1774383600000, "open": 0.0954, "high": 0.0959, "low": 0.0954, "close": 0.0959, "volume": 612219.6, "quote_volume": 58564.51373, "trades": 240, "taker_buy_volume": 538403.7, "taker_buy_quote": 51505.01944}, {"ts": 1774383660000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 276948.0, "quote_volume": 26573.36018, "trades": 197, "taker_buy_volume": 231872.2, "taker_buy_quote": 22250.14582}, {"ts": 1774383720000, "open": 0.096, "high": 0.0965, "low": 0.096, "close": 0.0965, "volume": 203672.1, "quote_volume": 19633.76851, "trades": 458, "taker_buy_volume": 152220.2, "taker_buy_quote": 14672.44578}, {"ts": 1774383780000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 80594.0, "quote_volume": 7777.321, "trades": 73, "taker_buy_volume": 32989.3, "taker_buy_quote": 3183.46745}, {"ts": 1774383840000, "open": 0.0966, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 95313.9, "quote_volume": 9213.90284, "trades": 116, "taker_buy_volume": 50743.4, "taker_buy_quote": 4909.21668}, {"ts": 1774383900000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 51942.4, "quote_volume": 5022.95138, "trades": 170, "taker_buy_volume": 15857.9, "taker_buy_quote": 1533.4643}, {"ts": 1774383960000, "open": 0.0967, "high": 0.0973, "low": 0.0967, "close": 0.0973, "volume": 128166.2, "quote_volume": 12455.80802, "trades": 114, "taker_buy_volume": 56821.2, "taker_buy_quote": 5518.27267}, {"ts": 1774384020000, "open": 0.0972, "high": 0.0972, "low": 0.0967, "close": 0.0967, "volume": 146895.5, "quote_volume": 14252.94505, "trades": 222, "taker_buy_volume": 49520.9, "taker_buy_quote": 4801.92191}, {"ts": 1774384080000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 139829.0, "quote_volume": 13501.19152, "trades": 148, "taker_buy_volume": 76067.2, "taker_buy_quote": 7343.41008}, {"ts": 1774384140000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 37318.6, "quote_volume": 3601.2449, "trades": 158, "taker_buy_volume": 20669.6, "taker_buy_quote": 1994.6164}, {"ts": 1774384200000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 24383.7, "quote_volume": 2354.75379, "trades": 47, "taker_buy_volume": 7609.8, "taker_buy_quote": 735.08033}, {"ts": 1774384260000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 32335.5, "quote_volume": 3126.00742, "trades": 49, "taker_buy_volume": 29135.7, "taker_buy_quote": 2816.35366}, {"ts": 1774384320000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 36562.4, "quote_volume": 3539.34284, "trades": 224, "taker_buy_volume": 30995.8, "taker_buy_quote": 3000.49596}, {"ts": 1774384380000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 99699.4, "quote_volume": 9674.41536, "trades": 195, "taker_buy_volume": 85576.0, "taker_buy_quote": 8303.30495}, {"ts": 1774384440000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 75539.5, "quote_volume": 7318.24693, "trades": 195, "taker_buy_volume": 21907.9, "taker_buy_quote": 2122.65376}, {"ts": 1774384500000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 29338.8, "quote_volume": 2840.01711, "trades": 145, "taker_buy_volume": 9315.1, "taker_buy_quote": 901.74295}, {"ts": 1774384560000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 29807.9, "quote_volume": 2889.2632, "trades": 213, "taker_buy_volume": 18178.3, "taker_buy_quote": 1762.18794}, {"ts": 1774384620000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 43835.6, "quote_volume": 4245.05545, "trades": 61, "taker_buy_volume": 16735.5, "taker_buy_quote": 1621.66995}, {"ts": 1774384680000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 9863.3, "quote_volume": 954.97382, "trades": 26, "taker_buy_volume": 2326.7, "taker_buy_quote": 225.43094}, {"ts": 1774384740000, "open": 0.0968, "high": 0.0972, "low": 0.0968, "close": 0.0968, "volume": 190047.5, "quote_volume": 18446.37772, "trades": 308, "taker_buy_volume": 86996.2, "taker_buy_quote": 8445.68321}, {"ts": 1774384800000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 29977.8, "quote_volume": 2904.71613, "trades": 75, "taker_buy_volume": 23014.4, "taker_buy_quote": 2229.64411}, {"ts": 1774384860000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 74584.3, "quote_volume": 7227.21867, "trades": 46, "taker_buy_volume": 13810.4, "taker_buy_quote": 1338.22776}, {"ts": 1774384920000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 81062.7, "quote_volume": 7847.48084, "trades": 131, "taker_buy_volume": 22652.9, "taker_buy_quote": 2191.9489}, {"ts": 1774384980000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 116239.4, "quote_volume": 11242.24734, "trades": 106, "taker_buy_volume": 46908.7, "taker_buy_quote": 4537.96865}, {"ts": 1774385040000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 2119.1, "quote_volume": 204.96459, "trades": 15, "taker_buy_volume": 2119.1, "taker_buy_quote": 204.96459}, {"ts": 1774385100000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 62023.2, "quote_volume": 6003.84576, "trades": 47, "taker_buy_volume": 8927.4, "taker_buy_quote": 864.17232}, {"ts": 1774385160000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 87609.5, "quote_volume": 8475.5792, "trades": 324, "taker_buy_volume": 41823.9, "taker_buy_quote": 4046.37779}, {"ts": 1774385220000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 35032.9, "quote_volume": 3380.67485, "trades": 109, "taker_buy_volume": 11852.0, "taker_buy_quote": 1143.718}, {"ts": 1774385280000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 1355.5, "quote_volume": 130.90459, "trades": 13, "taker_buy_volume": 833.1, "taker_buy_quote": 80.44075}, {"ts": 1774385340000, "open": 0.0966, "high": 0.0969, "low": 0.0966, "close": 0.0969, "volume": 363350.8, "quote_volume": 35197.64706, "trades": 251, "taker_buy_volume": 206645.4, "taker_buy_quote": 20017.90147}, {"ts": 1774385400000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 20388.5, "quote_volume": 1973.24137, "trades": 147, "taker_buy_volume": 1471.4, "taker_buy_quote": 142.31283}, {"ts": 1774385460000, "open": 0.0967, "high": 0.0971, "low": 0.0967, "close": 0.0971, "volume": 124723.3, "quote_volume": 12095.72154, "trades": 261, "taker_buy_volume": 49062.8, "taker_buy_quote": 4755.09072}, {"ts": 1774385520000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 18621.0, "quote_volume": 1810.08365, "trades": 36, "taker_buy_volume": 3564.3, "taker_buy_quote": 346.57241}, {"ts": 1774385580000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 13163.6, "quote_volume": 1278.69903, "trades": 31, "taker_buy_volume": 4393.0, "taker_buy_quote": 427.07377}, {"ts": 1774385640000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385700000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 134251.7, "quote_volume": 13083.84603, "trades": 99, "taker_buy_volume": 32963.4, "taker_buy_quote": 3213.3159}, {"ts": 1774385760000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 29971.2, "quote_volume": 2919.92781, "trades": 77, "taker_buy_volume": 4882.4, "taker_buy_quote": 475.59245}, {"ts": 1774385820000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 256.9, "quote_volume": 24.99637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385880000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 3201.6, "quote_volume": 311.90542, "trades": 15, "taker_buy_volume": 3201.6, "taker_buy_quote": 311.90542}, {"ts": 1774385940000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 192087.4, "quote_volume": 18771.66867, "trades": 119, "taker_buy_volume": 72519.0, "taker_buy_quote": 7087.24333}, {"ts": 1774386000000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 16998.4, "quote_volume": 1664.69148, "trades": 90, "taker_buy_volume": 12867.9, "taker_buy_quote": 1260.31553}, {"ts": 1774386060000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 22354.1, "quote_volume": 2188.96781, "trades": 20, "taker_buy_volume": 5014.2, "taker_buy_quote": 491.3916}, {"ts": 1774386120000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 18400.0, "quote_volume": 1801.86526, "trades": 23, "taker_buy_volume": 18400.0, "taker_buy_quote": 1801.86526}, {"ts": 1774386180000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 62323.3, "quote_volume": 6119.22988, "trades": 170, "taker_buy_volume": 20681.0, "taker_buy_quote": 2030.70911}, {"ts": 1774386240000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 302586.4, "quote_volume": 29715.94489, "trades": 67, "taker_buy_volume": 34096.2, "taker_buy_quote": 3350.22287}, {"ts": 1774386300000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 330318.5, "quote_volume": 32408.85626, "trades": 182, "taker_buy_volume": 4676.2, "taker_buy_quote": 459.02131}, {"ts": 1774386360000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 38413.0, "quote_volume": 3773.5122, "trades": 212, "taker_buy_volume": 11845.3, "taker_buy_quote": 1163.92157}, {"ts": 1774386420000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 167244.8, "quote_volume": 16413.70257, "trades": 110, "taker_buy_volume": 40249.5, "taker_buy_quote": 3950.22781}, {"ts": 1774386480000, "open": 0.0978, "high": 0.0978, "low": 0.0974, "close": 0.0974, "volume": 25035.8, "quote_volume": 2441.78764, "trades": 68, "taker_buy_volume": 16396.2, "taker_buy_quote": 1599.47727}, {"ts": 1774386540000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 34316.3, "quote_volume": 3346.88559, "trades": 35, "taker_buy_volume": 25030.8, "taker_buy_quote": 2440.62079}, {"ts": 1774386600000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 21337.0, "quote_volume": 2081.50675, "trades": 37, "taker_buy_volume": 5564.2, "taker_buy_quote": 543.59617}, {"ts": 1774386660000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 11545.4, "quote_volume": 1128.64613, "trades": 89, "taker_buy_volume": 1124.4, "taker_buy_quote": 109.96632}, {"ts": 1774386720000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 29224.9, "quote_volume": 2855.48735, "trades": 262, "taker_buy_volume": 6838.1, "taker_buy_quote": 668.14356}, {"ts": 1774386780000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 27735.6, "quote_volume": 2704.04333, "trades": 61, "taker_buy_volume": 2021.7, "taker_buy_quote": 197.00692}, {"ts": 1774386840000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2292.9, "quote_volume": 223.55775, "trades": 13, "taker_buy_volume": 620.4, "taker_buy_quote": 60.489}, {"ts": 1774386900000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 22613.5, "quote_volume": 2205.45039, "trades": 201, "taker_buy_volume": 1359.6, "taker_buy_quote": 132.62869}, {"ts": 1774386960000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 17398.3, "quote_volume": 1695.61482, "trades": 31, "taker_buy_volume": 10204.0, "taker_buy_quote": 994.89}, {"ts": 1774387020000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 34302.6, "quote_volume": 3335.8819, "trades": 79, "taker_buy_volume": 7677.1, "taker_buy_quote": 747.00175}, {"ts": 1774387080000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 15230.8, "quote_volume": 1481.55596, "trades": 34, "taker_buy_volume": 10279.5, "taker_buy_quote": 1000.22494}, {"ts": 1774387140000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 93595.6, "quote_volume": 9079.35594, "trades": 107, "taker_buy_volume": 33824.7, "taker_buy_quote": 3278.89083}, {"ts": 1774387200000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 11727.1, "quote_volume": 1137.55736, "trades": 27, "taker_buy_volume": 3707.0, "taker_buy_quote": 359.61726}, {"ts": 1774387260000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 22688.7, "quote_volume": 2204.93496, "trades": 53, "taker_buy_volume": 21348.3, "taker_buy_quote": 2074.7402}, {"ts": 1774387320000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 18041.5, "quote_volume": 1750.81448, "trades": 20, "taker_buy_volume": 1029.8, "taker_buy_quote": 99.8906}, {"ts": 1774387380000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 27247.5, "quote_volume": 2643.0075, "trades": 8, "taker_buy_volume": 20648.1, "taker_buy_quote": 2002.8657}, {"ts": 1774387440000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 41112.0, "quote_volume": 3980.54756, "trades": 67, "taker_buy_volume": 1608.8, "taker_buy_quote": 155.59963}, {"ts": 1774387500000, "open": 0.0968, "high": 0.0971, "low": 0.0967, "close": 0.0971, "volume": 109798.7, "quote_volume": 10647.39432, "trades": 112, "taker_buy_volume": 100198.6, "taker_buy_quote": 9716.74907}, {"ts": 1774387560000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 32496.2, "quote_volume": 3155.38102, "trades": 40, "taker_buy_volume": 8523.9, "taker_buy_quote": 827.67069}, {"ts": 1774387620000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 363991.2, "quote_volume": 35416.65497, "trades": 163, "taker_buy_volume": 221011.9, "taker_buy_quote": 21506.35096}, {"ts": 1774387680000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 5091.0, "quote_volume": 495.34363, "trades": 9, "taker_buy_volume": 4984.3, "taker_buy_quote": 484.97239}, {"ts": 1774387740000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 8314.3, "quote_volume": 808.98139, "trades": 1, "taker_buy_volume": 8314.3, "taker_buy_quote": 808.98139}, {"ts": 1774387800000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 51913.3, "quote_volume": 5051.64919, "trades": 38, "taker_buy_volume": 50492.5, "taker_buy_quote": 4913.12119}, {"ts": 1774387860000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 72568.2, "quote_volume": 7064.3865, "trades": 399, "taker_buy_volume": 17838.2, "taker_buy_quote": 1737.21808}, {"ts": 1774387920000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 20820.7, "quote_volume": 2024.21096, "trades": 35, "taker_buy_volume": 13414.3, "taker_buy_quote": 1304.30888}, {"ts": 1774387980000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 16346.8, "quote_volume": 1592.17832, "trades": 18, "taker_buy_volume": 15725.4, "taker_buy_quote": 1531.65396}, {"ts": 1774388040000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 59579.6, "quote_volume": 5794.47349, "trades": 44, "taker_buy_volume": 8391.0, "taker_buy_quote": 816.4443}, {"ts": 1774388100000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388160000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 49324.8, "quote_volume": 4781.58238, "trades": 157, "taker_buy_volume": 21934.8, "taker_buy_quote": 2126.57926}, {"ts": 1774388220000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 3043.8, "quote_volume": 295.2486, "trades": 8, "taker_buy_volume": 3043.8, "taker_buy_quote": 295.2486}, {"ts": 1774388280000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 21308.6, "quote_volume": 2069.2294, "trades": 33, "taker_buy_volume": 13427.9, "taker_buy_quote": 1304.01343}, {"ts": 1774388340000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 8965.5, "quote_volume": 872.33666, "trades": 27, "taker_buy_volume": 5507.1, "taker_buy_quote": 535.84083}, {"ts": 1774388400000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 61207.7, "quote_volume": 5953.05742, "trades": 204, "taker_buy_volume": 39767.5, "taker_buy_quote": 3868.13699}, {"ts": 1774388460000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 22149.6, "quote_volume": 2157.37104, "trades": 62, "taker_buy_volume": 10339.4, "taker_buy_quote": 1007.05756}, {"ts": 1774388520000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 13028.3, "quote_volume": 1269.09302, "trades": 194, "taker_buy_volume": 13028.3, "taker_buy_quote": 1269.09302}, {"ts": 1774388580000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 11775.8, "quote_volume": 1151.18791, "trades": 26, "taker_buy_volume": 7761.5, "taker_buy_quote": 758.92887}, {"ts": 1774388640000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 4385.5, "quote_volume": 428.26346, "trades": 16, "taker_buy_volume": 51.2, "taker_buy_quote": 4.99712}, {"ts": 1774388700000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1859.2, "quote_volume": 181.45792, "trades": 7, "taker_buy_volume": 1859.2, "taker_buy_quote": 181.45792}, {"ts": 1774388760000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 2832.6, "quote_volume": 276.86029, "trades": 13, "taker_buy_volume": 2832.6, "taker_buy_quote": 276.86029}, {"ts": 1774388820000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 36819.6, "quote_volume": 3609.14519, "trades": 52, "taker_buy_volume": 20942.5, "taker_buy_quote": 2053.18939}, {"ts": 1774388880000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 10997.0, "quote_volume": 1077.706, "trades": 98, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388940000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 31257.4, "quote_volume": 3063.2252, "trades": 13, "taker_buy_volume": 336.8, "taker_buy_quote": 33.0064}, {"ts": 1774389000000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 27425.0, "quote_volume": 2686.76011, "trades": 30, "taker_buy_volume": 18263.0, "taker_buy_quote": 1789.774}, {"ts": 1774389060000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 12302.2, "quote_volume": 1203.15516, "trades": 86, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389120000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389180000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 5659.8, "quote_volume": 552.89483, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389240000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 11317.2, "quote_volume": 1104.55872, "trades": 42, "taker_buy_volume": 3788.6, "taker_buy_quote": 369.76736}, {"ts": 1774389300000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 15538.5, "quote_volume": 1518.11145, "trades": 98, "taker_buy_volume": 15438.5, "taker_buy_quote": 1508.34145}, {"ts": 1774389360000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 161.4, "quote_volume": 15.76878, "trades": 3, "taker_buy_volume": 161.4, "taker_buy_quote": 15.76878}, {"ts": 1774389420000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 34087.3, "quote_volume": 3331.08078, "trades": 39, "taker_buy_volume": 13783.3, "taker_buy_quote": 1347.2858}, {"ts": 1774389480000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 255.8, "quote_volume": 25.04282, "trades": 3, "taker_buy_volume": 255.8, "taker_buy_quote": 25.04282}, {"ts": 1774389540000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 47469.3, "quote_volume": 4651.24618, "trades": 55, "taker_buy_volume": 22047.0, "taker_buy_quote": 2160.606}, {"ts": 1774389600000, "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 46997.1, "quote_volume": 4615.55606, "trades": 229, "taker_buy_volume": 12784.4, "taker_buy_quote": 1255.59834}, {"ts": 1774389660000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0976, "volume": 21321.2, "quote_volume": 2085.04944, "trades": 35, "taker_buy_volume": 7642.2, "taker_buy_quote": 747.73622}, {"ts": 1774389720000, "open": 0.0976, "high": 0.0979, "low": 0.0976, "close": 0.0979, "volume": 43885.1, "quote_volume": 4290.34618, "trades": 50, "taker_buy_volume": 41552.8, "taker_buy_quote": 4062.49345}, {"ts": 1774389780000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 54272.2, "quote_volume": 5312.16931, "trades": 35, "taker_buy_volume": 21280.6, "taker_buy_quote": 2083.33744}, {"ts": 1774389840000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 28375.3, "quote_volume": 2780.43163, "trades": 183, "taker_buy_volume": 2218.3, "taker_buy_quote": 217.24996}, {"ts": 1774389900000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 5709.3, "quote_volume": 558.12733, "trades": 35, "taker_buy_volume": 4979.5, "taker_buy_quote": 486.77359}, {"ts": 1774389960000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 34897.6, "quote_volume": 3421.24525, "trades": 119, "taker_buy_volume": 20323.8, "taker_buy_quote": 1992.28126}, {"ts": 1774390020000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 10699.7, "quote_volume": 1050.27284, "trades": 30, "taker_buy_volume": 7558.5, "taker_buy_quote": 742.07674}, {"ts": 1774390080000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0981, "volume": 46557.5, "quote_volume": 4572.62561, "trades": 115, "taker_buy_volume": 25676.1, "taker_buy_quote": 2520.87656}, {"ts": 1774390140000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 80597.9, "quote_volume": 7906.64399, "trades": 48, "taker_buy_volume": 16938.4, "taker_buy_quote": 1661.65704}, {"ts": 1774390200000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 53536.3, "quote_volume": 5252.18946, "trades": 75, "taker_buy_volume": 27561.3, "taker_buy_quote": 2704.77508}, {"ts": 1774390260000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 2194.2, "quote_volume": 214.98019, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390320000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 4393.1, "quote_volume": 430.08449, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390380000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 33781.9, "quote_volume": 3310.47256, "trades": 45, "taker_buy_volume": 11061.9, "taker_buy_quote": 1083.91256}, {"ts": 1774390440000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 25238.2, "quote_volume": 2475.82228, "trades": 26, "taker_buy_volume": 15255.5, "taker_buy_quote": 1496.56455}, {"ts": 1774390500000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 79662.8, "quote_volume": 7799.53841, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390560000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 29844.1, "quote_volume": 2921.73739, "trades": 41, "taker_buy_volume": 1495.4, "taker_buy_quote": 146.39966}, {"ts": 1774390620000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 29422.8, "quote_volume": 2877.54445, "trades": 31, "taker_buy_volume": 13658.7, "taker_buy_quote": 1335.82086}, {"ts": 1774390680000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390740000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2557.7, "quote_volume": 250.39883, "trades": 17, "taker_buy_volume": 2296.3, "taker_buy_quote": 224.80777}, {"ts": 1774390800000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 898.9, "quote_volume": 88.04983, "trades": 10, "taker_buy_volume": 475.2, "taker_buy_quote": 46.5696}, {"ts": 1774390860000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 5372.3, "quote_volume": 525.68449, "trades": 35, "taker_buy_volume": 648.8, "taker_buy_quote": 63.45264}, {"ts": 1774390920000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 48218.0, "quote_volume": 4723.02834, "trades": 234, "taker_buy_volume": 8694.2, "taker_buy_quote": 851.94361}, {"ts": 1774390980000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 12017.3, "quote_volume": 1176.49367, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391040000, "open": 0.0979, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 14824.7, "quote_volume": 1450.22954, "trades": 54, "taker_buy_volume": 3479.8, "taker_buy_quote": 340.70384}, {"ts": 1774391100000, "open": 0.0981, "high": 0.0981, "low": 0.0977, "close": 0.0977, "volume": 62559.9, "quote_volume": 6118.48461, "trades": 68, "taker_buy_volume": 24162.0, "taker_buy_quote": 2363.06554}, {"ts": 1774391160000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 4821.5, "quote_volume": 471.81805, "trades": 34, "taker_buy_volume": 2865.8, "taker_buy_quote": 280.40308}, {"ts": 1774391220000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391280000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 25428.3, "quote_volume": 2489.42347, "trades": 19, "taker_buy_volume": 24993.8, "taker_buy_quote": 2446.89302}, {"ts": 1774391340000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0977, "volume": 104460.4, "quote_volume": 10209.18902, "trades": 132, "taker_buy_volume": 46656.4, "taker_buy_quote": 4560.25215}, {"ts": 1774391400000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 121075.8, "quote_volume": 11816.79782, "trades": 180, "taker_buy_volume": 64821.1, "taker_buy_quote": 6327.8484}, {"ts": 1774391460000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 9658.0, "quote_volume": 942.09293, "trades": 41, "taker_buy_volume": 3861.4, "taker_buy_quote": 376.87264}, {"ts": 1774391520000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 44556.3, "quote_volume": 4353.15051, "trades": 55, "taker_buy_volume": 34706.6, "taker_buy_quote": 3390.83482}, {"ts": 1774391580000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 56534.6, "quote_volume": 5522.73116, "trades": 99, "taker_buy_volume": 11835.6, "taker_buy_quote": 1157.10064}, {"ts": 1774391640000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 16620.8, "quote_volume": 1620.528, "trades": 22, "taker_buy_volume": 9947.5, "taker_buy_quote": 969.88125}, {"ts": 1774391700000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 16728.8, "quote_volume": 1631.058, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391760000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 2174.9, "quote_volume": 212.3222, "trades": 17, "taker_buy_volume": 1480.9, "taker_buy_quote": 144.5878}, {"ts": 1774391820000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 67046.5, "quote_volume": 6558.94586, "trades": 79, "taker_buy_volume": 57309.0, "taker_buy_quote": 5607.59211}, {"ts": 1774391880000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 4943.8, "quote_volume": 483.98464, "trades": 12, "taker_buy_volume": 3231.2, "taker_buy_quote": 316.33448}, {"ts": 1774391940000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 39660.8, "quote_volume": 3881.18759, "trades": 133, "taker_buy_volume": 17379.0, "taker_buy_quote": 1701.09842}, {"ts": 1774392000000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 5382.0, "quote_volume": 526.8978, "trades": 74, "taker_buy_volume": 510.7, "taker_buy_quote": 49.99753}, {"ts": 1774392060000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 22869.9, "quote_volume": 2234.59565, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392120000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1224.7, "quote_volume": 119.65319, "trades": 8, "taker_buy_volume": 1224.7, "taker_buy_quote": 119.65319}, {"ts": 1774392180000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1379.7, "quote_volume": 134.93466, "trades": 11, "taker_buy_volume": 1379.7, "taker_buy_quote": 134.93466}, {"ts": 1774392240000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2146.3, "quote_volume": 209.90814, "trades": 14, "taker_buy_volume": 1580.8, "taker_buy_quote": 154.60224}, {"ts": 1774392300000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 3198.7, "quote_volume": 312.94324, "trades": 23, "taker_buy_volume": 3198.7, "taker_buy_quote": 312.94324}, {"ts": 1774392360000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 14991.3, "quote_volume": 1466.78651, "trades": 44, "taker_buy_volume": 2531.2, "taker_buy_quote": 247.92716}, {"ts": 1774392420000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 52761.7, "quote_volume": 5164.79608, "trades": 109, "taker_buy_volume": 27286.6, "taker_buy_quote": 2671.30178}, {"ts": 1774392480000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 23943.8, "quote_volume": 2341.40713, "trades": 79, "taker_buy_volume": 8426.8, "taker_buy_quote": 824.40048}, {"ts": 1774392540000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 28866.2, "quote_volume": 2825.94064, "trades": 26, "taker_buy_volume": 16064.5, "taker_buy_quote": 1572.65421}, {"ts": 1774392600000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392660000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 30067.0, "quote_volume": 2943.5593, "trades": 29, "taker_buy_volume": 11255.6, "taker_buy_quote": 1101.92324}, {"ts": 1774392720000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 19744.7, "quote_volume": 1933.90725, "trades": 55, "taker_buy_volume": 3837.5, "taker_buy_quote": 375.79603}, {"ts": 1774392780000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 48026.3, "quote_volume": 4702.77202, "trades": 45, "taker_buy_volume": 20226.7, "taker_buy_quote": 1980.72386}, {"ts": 1774392840000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 39763.1, "quote_volume": 3893.33834, "trades": 108, "taker_buy_volume": 16752.2, "taker_buy_quote": 1640.45821}, {"ts": 1774392900000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 16654.8, "quote_volume": 1630.50492, "trades": 50, "taker_buy_volume": 13965.6, "taker_buy_quote": 1367.23224}, {"ts": 1774392960000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393020000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 14217.7, "quote_volume": 1391.91283, "trades": 136, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393080000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 9894.4, "quote_volume": 968.56425, "trades": 27, "taker_buy_volume": 1021.2, "taker_buy_quote": 99.97548}, {"ts": 1774393140000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 19523.5, "quote_volume": 1907.18676, "trades": 36, "taker_buy_volume": 9182.1, "taker_buy_quote": 897.09117}, {"ts": 1774393200000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 22335.9, "quote_volume": 2181.11013, "trades": 148, "taker_buy_volume": 9747.3, "taker_buy_quote": 952.31121}, {"ts": 1774393260000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 52330.1, "quote_volume": 5097.09622, "trades": 43, "taker_buy_volume": 7220.4, "taker_buy_quote": 703.26696}, {"ts": 1774393320000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 253.3, "quote_volume": 24.64609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393380000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 40831.9, "quote_volume": 3978.10296, "trades": 25, "taker_buy_volume": 27700.9, "taker_buy_quote": 2699.14356}, {"ts": 1774393440000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 35853.6, "quote_volume": 3493.28151, "trades": 149, "taker_buy_volume": 27775.5, "taker_buy_quote": 2706.38399}, {"ts": 1774393500000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 9900.0, "quote_volume": 965.25002, "trades": 30, "taker_buy_volume": 5280.6, "taker_buy_quote": 514.8744}, {"ts": 1774393560000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 428.7, "quote_volume": 41.79825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393620000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 17476.8, "quote_volume": 1702.24032, "trades": 28, "taker_buy_volume": 1231.8, "taker_buy_quote": 119.97732}, {"ts": 1774393680000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 46240.4, "quote_volume": 4508.38878, "trades": 24, "taker_buy_volume": 38761.4, "taker_buy_quote": 3779.2365}, {"ts": 1774393740000, "open": 0.0976, "high": 0.098, "low": 0.0976, "close": 0.098, "volume": 47634.0, "quote_volume": 4658.34689, "trades": 70, "taker_buy_volume": 35365.8, "taker_buy_quote": 3457.48189}, {"ts": 1774393800000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 89606.4, "quote_volume": 8781.19178, "trades": 76, "taker_buy_volume": 13795.1, "taker_buy_quote": 1351.9198}, {"ts": 1774393860000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 5402.2, "quote_volume": 528.87538, "trades": 11, "taker_buy_volume": 5402.2, "taker_buy_quote": 528.87538}, {"ts": 1774393920000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 88000.4, "quote_volume": 8618.66845, "trades": 279, "taker_buy_volume": 37261.1, "taker_buy_quote": 3650.15744}, {"ts": 1774393980000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 10291.8, "quote_volume": 1007.56722, "trades": 12, "taker_buy_volume": 1688.2, "taker_buy_quote": 165.27478}, {"ts": 1774394040000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 2768.2, "quote_volume": 270.76631, "trades": 21, "taker_buy_volume": 363.6, "taker_buy_quote": 35.56008}, {"ts": 1774394100000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 31863.9, "quote_volume": 3116.28942, "trades": 254, "taker_buy_volume": 3676.7, "taker_buy_quote": 359.58126}, {"ts": 1774394160000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 34725.5, "quote_volume": 3399.62645, "trades": 20, "taker_buy_volume": 27813.0, "taker_buy_quote": 2722.8927}, {"ts": 1774394220000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 9219.8, "quote_volume": 902.61842, "trades": 24, "taker_buy_volume": 8847.4, "taker_buy_quote": 866.16046}, {"ts": 1774394280000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 8625.2, "quote_volume": 844.40708, "trades": 53, "taker_buy_volume": 4772.5, "taker_buy_quote": 467.22775}, {"ts": 1774394340000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 8083.4, "quote_volume": 791.36486, "trades": 52, "taker_buy_volume": 6094.4, "taker_buy_quote": 596.64176}, {"ts": 1774394400000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 363.4, "quote_volume": 35.57686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394460000, "open": 0.0979, "high": 0.0983, "low": 0.0979, "close": 0.0983, "volume": 337848.5, "quote_volume": 33147.34305, "trades": 285, "taker_buy_volume": 274714.5, "taker_buy_quote": 26950.45506}, {"ts": 1774394520000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 16639.4, "quote_volume": 1633.85302, "trades": 74, "taker_buy_volume": 562.2, "taker_buy_quote": 55.26426}, {"ts": 1774394580000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 19384.8, "quote_volume": 1897.87043, "trades": 48, "taker_buy_volume": 14908.2, "taker_buy_quote": 1459.51278}, {"ts": 1774394640000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 11365.5, "quote_volume": 1113.819, "trades": 40, "taker_buy_volume": 7229.1, "taker_buy_quote": 708.4518}, {"ts": 1774394700000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 13377.7, "quote_volume": 1309.86748, "trades": 27, "taker_buy_volume": 2469.7, "taker_buy_quote": 241.97428}, {"ts": 1774394760000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 506194.3, "quote_volume": 49712.57212, "trades": 116, "taker_buy_volume": 463890.5, "taker_buy_quote": 45556.43258}, {"ts": 1774394820000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 65009.0, "quote_volume": 6386.68795, "trades": 98, "taker_buy_volume": 22307.5, "taker_buy_quote": 2191.75467}, {"ts": 1774394880000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 64198.6, "quote_volume": 6308.68133, "trades": 67, "taker_buy_volume": 32750.3, "taker_buy_quote": 3217.90944}, {"ts": 1774394940000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 10255.2, "quote_volume": 1007.81493, "trades": 20, "taker_buy_volume": 10255.2, "taker_buy_quote": 1007.81493}, {"ts": 1774395000000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 74891.8, "quote_volume": 7358.71569, "trades": 397, "taker_buy_volume": 17187.1, "taker_buy_quote": 1689.47588}, {"ts": 1774395060000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 4541.7, "quote_volume": 446.44911, "trades": 32, "taker_buy_volume": 2186.6, "taker_buy_quote": 214.94278}, {"ts": 1774395120000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 801.7, "quote_volume": 78.80711, "trades": 9, "taker_buy_volume": 732.6, "taker_buy_quote": 72.01458}, {"ts": 1774395180000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 81657.2, "quote_volume": 8025.4243, "trades": 36, "taker_buy_volume": 26115.7, "taker_buy_quote": 2566.20478}, {"ts": 1774395240000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 15727.7, "quote_volume": 1542.60474, "trades": 22, "taker_buy_volume": 9532.4, "taker_buy_quote": 935.12844}, {"ts": 1774395300000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 107.2, "quote_volume": 10.5056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395360000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 3001.0, "quote_volume": 294.3981, "trades": 30, "taker_buy_volume": 2894.7, "taker_buy_quote": 283.97007}, {"ts": 1774395420000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 9833.5, "quote_volume": 965.54735, "trades": 22, "taker_buy_volume": 1635.8, "taker_buy_quote": 160.63556}, {"ts": 1774395480000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 7617.2, "quote_volume": 748.00904, "trades": 7, "taker_buy_volume": 6999.9, "taker_buy_quote": 687.39018}, {"ts": 1774395540000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1709.4, "quote_volume": 167.86308, "trades": 5, "taker_buy_volume": 1709.4, "taker_buy_quote": 167.86308}, {"ts": 1774395600000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 39300.6, "quote_volume": 3855.75768, "trades": 35, "taker_buy_volume": 460.5, "taker_buy_quote": 45.2211}, {"ts": 1774395660000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 34136.1, "quote_volume": 3348.75141, "trades": 155, "taker_buy_volume": 3892.2, "taker_buy_quote": 381.82482}, {"ts": 1774395720000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 15266.8, "quote_volume": 1497.67308, "trades": 80, "taker_buy_volume": 14434.2, "taker_buy_quote": 1415.99502}, {"ts": 1774395780000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 55315.3, "quote_volume": 5418.23928, "trades": 58, "taker_buy_volume": 26117.8, "taker_buy_quote": 2558.07476}, {"ts": 1774395840000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 6496.2, "quote_volume": 635.97798, "trades": 72, "taker_buy_volume": 6394.0, "taker_buy_quote": 625.9726}, {"ts": 1774395900000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1772.2, "quote_volume": 173.6756, "trades": 17, "taker_buy_volume": 944.6, "taker_buy_quote": 92.5708}, {"ts": 1774395960000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396020000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 5298.7, "quote_volume": 518.40924, "trades": 25, "taker_buy_volume": 2311.4, "taker_buy_quote": 226.05492}, {"ts": 1774396080000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 2678.1, "quote_volume": 261.98518, "trades": 17, "taker_buy_volume": 670.0, "taker_buy_quote": 65.593}, {"ts": 1774396140000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396200000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396260000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 4116.5, "quote_volume": 403.00535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396320000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 83687.0, "quote_volume": 8192.18021, "trades": 115, "taker_buy_volume": 7363.0, "taker_buy_quote": 721.574}, {"ts": 1774396380000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396440000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396500000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 6320.4, "quote_volume": 617.51026, "trades": 59, "taker_buy_volume": 71.8, "taker_buy_quote": 7.02204}, {"ts": 1774396560000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 975.3, "quote_volume": 95.28681, "trades": 12, "taker_buy_volume": 204.7, "taker_buy_quote": 19.99919}, {"ts": 1774396620000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 4120.4, "quote_volume": 402.56308, "trades": 10, "taker_buy_volume": 4120.4, "taker_buy_quote": 402.56308}, {"ts": 1774396680000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 5610.1, "quote_volume": 548.10677, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396740000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1176.4, "quote_volume": 114.93428, "trades": 5, "taker_buy_volume": 1176.4, "taker_buy_quote": 114.93428}, {"ts": 1774396800000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 4305.5, "quote_volume": 420.65955, "trades": 11, "taker_buy_volume": 122.0, "taker_buy_quote": 11.9316}, {"ts": 1774396860000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 7305.7, "quote_volume": 713.76689, "trades": 28, "taker_buy_volume": 5500.7, "taker_buy_quote": 537.41839}, {"ts": 1774396920000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 37214.8, "quote_volume": 3634.56624, "trades": 199, "taker_buy_volume": 15437.4, "taker_buy_quote": 1507.90767}, {"ts": 1774396980000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 89.7, "quote_volume": 8.76369, "trades": 2, "taker_buy_volume": 89.7, "taker_buy_quote": 8.76369}, {"ts": 1774397040000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 3850.6, "quote_volume": 376.20923, "trades": 10, "taker_buy_volume": 3850.6, "taker_buy_quote": 376.20923}, {"ts": 1774397100000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 9554.2, "quote_volume": 933.39516, "trades": 11, "taker_buy_volume": 8796.2, "taker_buy_quote": 859.38874}, {"ts": 1774397160000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 32143.2, "quote_volume": 3138.18571, "trades": 86, "taker_buy_volume": 20167.6, "taker_buy_quote": 1969.34153}, {"ts": 1774397220000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 6830.9, "quote_volume": 666.69584, "trades": 28, "taker_buy_volume": 4111.5, "taker_buy_quote": 401.2824}, {"ts": 1774397280000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 7374.3, "quote_volume": 719.73168, "trades": 4, "taker_buy_volume": 6964.2, "taker_buy_quote": 679.70592}, {"ts": 1774397340000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 430.7, "quote_volume": 42.02864, "trades": 4, "taker_buy_volume": 353.9, "taker_buy_quote": 34.54064}, {"ts": 1774397400000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 13355.7, "quote_volume": 1303.51632, "trades": 20, "taker_buy_volume": 2752.9, "taker_buy_quote": 268.68304}, {"ts": 1774397460000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 30009.0, "quote_volume": 2928.8784, "trades": 98, "taker_buy_volume": 20292.2, "taker_buy_quote": 1980.51872}, {"ts": 1774397520000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 6538.6, "quote_volume": 638.16736, "trades": 11, "taker_buy_volume": 6538.6, "taker_buy_quote": 638.16736}, {"ts": 1774397580000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 8504.2, "quote_volume": 830.00992, "trades": 25, "taker_buy_volume": 6939.7, "taker_buy_quote": 677.31472}, {"ts": 1774397640000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 27968.3, "quote_volume": 2732.43779, "trades": 32, "taker_buy_volume": 27968.3, "taker_buy_quote": 2732.43779}, {"ts": 1774397700000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 43540.9, "quote_volume": 4255.79582, "trades": 71, "taker_buy_volume": 13431.6, "taker_buy_quote": 1312.51673}, {"ts": 1774397760000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 16931.8, "quote_volume": 1654.61091, "trades": 44, "taker_buy_volume": 13741.8, "taker_buy_quote": 1342.84522}, {"ts": 1774397820000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 24789.4, "quote_volume": 2419.62093, "trades": 36, "taker_buy_volume": 7072.6, "taker_buy_quote": 690.28576}, {"ts": 1774397880000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 9131.3, "quote_volume": 891.21488, "trades": 85, "taker_buy_volume": 8511.0, "taker_buy_quote": 830.6736}, {"ts": 1774397940000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398000000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 2748.8, "quote_volume": 268.28288, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398060000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 6476.9, "quote_volume": 631.87619, "trades": 30, "taker_buy_volume": 5239.9, "taker_buy_quote": 511.27637}, {"ts": 1774398120000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 2943.9, "quote_volume": 287.32464, "trades": 3, "taker_buy_volume": 2943.9, "taker_buy_quote": 287.32464}, {"ts": 1774398180000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 19893.7, "quote_volume": 1942.52031, "trades": 48, "taker_buy_volume": 12026.0, "taker_buy_quote": 1174.59639}, {"ts": 1774398240000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 6089.0, "quote_volume": 594.2864, "trades": 53, "taker_buy_volume": 4145.2, "taker_buy_quote": 404.57152}, {"ts": 1774398300000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 76.8, "quote_volume": 7.49568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398360000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 2443.9, "quote_volume": 238.76903, "trades": 14, "taker_buy_volume": 2443.9, "taker_buy_quote": 238.76903}, {"ts": 1774398420000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1690.1, "quote_volume": 165.12277, "trades": 10, "taker_buy_volume": 261.4, "taker_buy_quote": 25.53878}, {"ts": 1774398480000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 17409.3, "quote_volume": 1702.63113, "trades": 22, "taker_buy_volume": 6962.8, "taker_buy_quote": 680.97449}, {"ts": 1774398540000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 3993.0, "quote_volume": 390.9147, "trades": 14, "taker_buy_volume": 3993.0, "taker_buy_quote": 390.9147}, {"ts": 1774398600000, "open": 0.0978, "high": 0.0978, "low": 0.0972, "close": 0.0975, "volume": 365175.7, "quote_volume": 35610.86533, "trades": 247, "taker_buy_volume": 58252.4, "taker_buy_quote": 5675.8089}, {"ts": 1774398660000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 21688.3, "quote_volume": 2117.08718, "trades": 27, "taker_buy_volume": 21688.3, "taker_buy_quote": 2117.08718}, {"ts": 1774398720000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 22787.8, "quote_volume": 2228.64684, "trades": 174, "taker_buy_volume": 19346.0, "taker_buy_quote": 1892.0388}, {"ts": 1774398780000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 76196.1, "quote_volume": 7463.7125, "trades": 89, "taker_buy_volume": 50111.9, "taker_buy_quote": 4907.78763}, {"ts": 1774398840000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 35801.0, "quote_volume": 3511.81936, "trades": 36, "taker_buy_volume": 20875.1, "taker_buy_quote": 2047.59623}, {"ts": 1774398900000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 19299.5, "quote_volume": 1891.351, "trades": 79, "taker_buy_volume": 8909.4, "taker_buy_quote": 873.1212}, {"ts": 1774398960000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 618.3, "quote_volume": 60.5934, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399020000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 4872.2, "quote_volume": 477.89836, "trades": 38, "taker_buy_volume": 4243.0, "taker_buy_quote": 416.17384}, {"ts": 1774399080000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 10454.9, "quote_volume": 1026.65586, "trades": 13, "taker_buy_volume": 10301.7, "taker_buy_quote": 1011.62694}, {"ts": 1774399140000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 22094.8, "quote_volume": 2169.70936, "trades": 34, "taker_buy_volume": 9961.1, "taker_buy_quote": 978.18002}, {"ts": 1774399200000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 4246.9, "quote_volume": 417.04558, "trades": 14, "taker_buy_volume": 260.5, "taker_buy_quote": 25.5811}, {"ts": 1774399260000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 81739.4, "quote_volume": 8017.28917, "trades": 78, "taker_buy_volume": 24740.8, "taker_buy_quote": 2428.42328}, {"ts": 1774399320000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 73945.1, "quote_volume": 7251.90287, "trades": 57, "taker_buy_volume": 65436.1, "taker_buy_quote": 6417.9846}, {"ts": 1774399380000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 5693.6, "quote_volume": 557.89004, "trades": 33, "taker_buy_volume": 261.1, "taker_buy_quote": 25.56169}, {"ts": 1774399440000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 74.6, "quote_volume": 7.3108, "trades": 2, "taker_buy_volume": 74.6, "taker_buy_quote": 7.3108}, {"ts": 1774399500000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 14322.6, "quote_volume": 1403.6148, "trades": 28, "taker_buy_volume": 4668.7, "taker_buy_quote": 457.5326}, {"ts": 1774399560000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 10825.1, "quote_volume": 1061.92808, "trades": 34, "taker_buy_volume": 5097.0, "taker_buy_quote": 500.10351}, {"ts": 1774399620000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 10339.8, "quote_volume": 1016.40234, "trades": 23, "taker_buy_volume": 9977.6, "taker_buy_quote": 980.79808}, {"ts": 1774399680000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 6952.0, "quote_volume": 683.37017, "trades": 31, "taker_buy_volume": 5814.2, "taker_buy_quote": 571.53586}, {"ts": 1774399740000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 31556.2, "quote_volume": 3097.27775, "trades": 47, "taker_buy_volume": 62.9, "taker_buy_quote": 6.17049}, {"ts": 1774399800000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 62.7, "quote_volume": 6.1446, "trades": 1, "taker_buy_volume": 62.7, "taker_buy_quote": 6.1446}, {"ts": 1774399860000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 103970.4, "quote_volume": 10171.67723, "trades": 69, "taker_buy_volume": 7684.0, "taker_buy_quote": 753.032}, {"ts": 1774399920000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 14922.4, "quote_volume": 1459.41072, "trades": 17, "taker_buy_volume": 14354.5, "taker_buy_quote": 1403.8701}, {"ts": 1774399980000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 673.0, "quote_volume": 65.82477, "trades": 7, "taker_buy_volume": 53.7, "taker_buy_quote": 5.25723}, {"ts": 1774400040000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 43032.1, "quote_volume": 4201.06918, "trades": 38, "taker_buy_volume": 2113.9, "taker_buy_quote": 206.4893}, {"ts": 1774400100000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 6300.8, "quote_volume": 614.95808, "trades": 11, "taker_buy_volume": 5548.3, "taker_buy_quote": 541.51408}, {"ts": 1774400160000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 3370.1, "quote_volume": 328.92176, "trades": 11, "taker_buy_volume": 3370.1, "taker_buy_quote": 328.92176}, {"ts": 1774400220000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 7452.8, "quote_volume": 727.39328, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400280000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 14332.7, "quote_volume": 1397.44462, "trades": 12, "taker_buy_volume": 63.7, "taker_buy_quote": 6.21712}, {"ts": 1774400340000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 20972.3, "quote_volume": 2043.86605, "trades": 40, "taker_buy_volume": 7614.3, "taker_buy_quote": 741.63282}, {"ts": 1774400400000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 21189.4, "quote_volume": 2063.83663, "trades": 33, "taker_buy_volume": 19435.7, "taker_buy_quote": 1893.03718}, {"ts": 1774400460000, "open": 0.0974, "high": 0.0974, "low": 0.097, "close": 0.0971, "volume": 97378.4, "quote_volume": 9466.34538, "trades": 112, "taker_buy_volume": 22792.1, "taker_buy_quote": 2214.97279}, {"ts": 1774400520000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 5261.2, "quote_volume": 511.39584, "trades": 11, "taker_buy_volume": 5261.2, "taker_buy_quote": 511.39584}, {"ts": 1774400580000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 48764.3, "quote_volume": 4732.41226, "trades": 121, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400640000, "open": 0.0969, "high": 0.0971, "low": 0.0968, "close": 0.097, "volume": 62115.5, "quote_volume": 6018.57231, "trades": 56, "taker_buy_volume": 14947.1, "taker_buy_quote": 1449.37671}, {"ts": 1774400700000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1916.3, "quote_volume": 186.07273, "trades": 13, "taker_buy_volume": 694.1, "taker_buy_quote": 67.39711}, {"ts": 1774400760000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 4430.9, "quote_volume": 430.21761, "trades": 22, "taker_buy_volume": 1880.6, "taker_buy_quote": 182.60626}, {"ts": 1774400820000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 7129.1, "quote_volume": 692.23561, "trades": 10, "taker_buy_volume": 528.1, "taker_buy_quote": 51.27851}, {"ts": 1774400880000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 35520.1, "quote_volume": 3451.00696, "trades": 143, "taker_buy_volume": 17087.4, "taker_buy_quote": 1660.46468}, {"ts": 1774400940000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 15315.2, "quote_volume": 1489.92295, "trades": 28, "taker_buy_volume": 3247.2, "taker_buy_quote": 315.70655}, {"ts": 1774401000000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 18099.0, "quote_volume": 1759.3747, "trades": 35, "taker_buy_volume": 1621.8, "taker_buy_quote": 157.76463}, {"ts": 1774401060000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 122070.3, "quote_volume": 11903.24639, "trades": 167, "taker_buy_volume": 76960.3, "taker_buy_quote": 7503.7119}, {"ts": 1774401120000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 1724.1, "quote_volume": 168.1955, "trades": 16, "taker_buy_volume": 92.0, "taker_buy_quote": 8.9792}, {"ts": 1774401180000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 11477.7, "quote_volume": 1117.92798, "trades": 28, "taker_buy_volume": 9263.9, "taker_buy_quote": 902.30386}, {"ts": 1774401240000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 37452.9, "quote_volume": 3646.13808, "trades": 34, "taker_buy_volume": 11148.8, "taker_buy_quote": 1085.89312}, {"ts": 1774401300000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 3209.9, "quote_volume": 312.03541, "trades": 17, "taker_buy_volume": 2431.1, "taker_buy_quote": 236.33605}, {"ts": 1774401360000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 72850.6, "quote_volume": 7083.13403, "trades": 98, "taker_buy_volume": 27635.3, "taker_buy_quote": 2686.25389}, {"ts": 1774401420000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 42979.3, "quote_volume": 4177.59717, "trades": 74, "taker_buy_volume": 16167.3, "taker_buy_quote": 1571.47077}, {"ts": 1774401480000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1377.3, "quote_volume": 133.87356, "trades": 6, "taker_buy_volume": 1377.3, "taker_buy_quote": 133.87356}, {"ts": 1774401540000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 5897.8, "quote_volume": 573.26616, "trades": 31, "taker_buy_volume": 2910.7, "taker_buy_quote": 282.92004}, {"ts": 1774401600000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 46202.0, "quote_volume": 4494.15406, "trades": 31, "taker_buy_volume": 35808.9, "taker_buy_quote": 3483.94474}, {"ts": 1774401660000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 21476.4, "quote_volume": 2091.80136, "trades": 65, "taker_buy_volume": 9043.9, "taker_buy_quote": 880.87586}, {"ts": 1774401720000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 32275.0, "quote_volume": 3145.3426, "trades": 107, "taker_buy_volume": 22584.2, "taker_buy_quote": 2201.45868}, {"ts": 1774401780000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 44470.8, "quote_volume": 4334.15631, "trades": 27, "taker_buy_volume": 12233.2, "taker_buy_quote": 1192.737}, {"ts": 1774401840000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 15283.2, "quote_volume": 1488.59275, "trades": 25, "taker_buy_volume": 2725.1, "taker_buy_quote": 265.43381}, {"ts": 1774401900000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 4124.7, "quote_volume": 401.62688, "trades": 17, "taker_buy_volume": 1499.3, "taker_buy_quote": 146.03182}, {"ts": 1774401960000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 5773.0, "quote_volume": 561.7129, "trades": 53, "taker_buy_volume": 262.0, "taker_buy_quote": 25.4926}, {"ts": 1774402020000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 691.1, "quote_volume": 67.24403, "trades": 8, "taker_buy_volume": 691.1, "taker_buy_quote": 67.24403}, {"ts": 1774402080000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402140000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 21169.8, "quote_volume": 2059.82154, "trades": 21, "taker_buy_volume": 9833.0, "taker_buy_quote": 956.7509}, {"ts": 1774402200000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 11434.0, "quote_volume": 1113.67871, "trades": 33, "taker_buy_volume": 10912.6, "taker_buy_quote": 1062.89435}, {"ts": 1774402260000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 75952.3, "quote_volume": 7390.67993, "trades": 66, "taker_buy_volume": 40198.3, "taker_buy_quote": 3911.29459}, {"ts": 1774402320000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2201.2, "quote_volume": 214.17676, "trades": 22, "taker_buy_volume": 1397.6, "taker_buy_quote": 135.98648}, {"ts": 1774402380000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1580.0, "quote_volume": 153.734, "trades": 5, "taker_buy_volume": 1580.0, "taker_buy_quote": 153.734}, {"ts": 1774402440000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1086.8, "quote_volume": 105.74564, "trades": 2, "taker_buy_volume": 1086.8, "taker_buy_quote": 105.74564}, {"ts": 1774402500000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 26016.0, "quote_volume": 2533.2719, "trades": 33, "taker_buy_volume": 7594.7, "taker_buy_quote": 739.1842}, {"ts": 1774402560000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 127759.2, "quote_volume": 12464.29668, "trades": 84, "taker_buy_volume": 95148.1, "taker_buy_quote": 9284.71443}, {"ts": 1774402620000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 42943.7, "quote_volume": 4185.29239, "trades": 95, "taker_buy_volume": 15733.8, "taker_buy_quote": 1534.58001}, {"ts": 1774402680000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 3435.4, "quote_volume": 334.60796, "trades": 15, "taker_buy_volume": 1876.0, "taker_buy_quote": 182.7224}, {"ts": 1774402740000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 2181.4, "quote_volume": 212.25853, "trades": 14, "taker_buy_volume": 545.1, "taker_buy_quote": 53.04654}, {"ts": 1774402800000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 23764.5, "quote_volume": 2314.6623, "trades": 131, "taker_buy_volume": 18228.8, "taker_buy_quote": 1775.48512}, {"ts": 1774402860000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 56307.7, "quote_volume": 5484.36998, "trades": 85, "taker_buy_volume": 16577.1, "taker_buy_quote": 1614.60954}, {"ts": 1774402920000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 101688.5, "quote_volume": 9924.27845, "trades": 365, "taker_buy_volume": 38838.7, "taker_buy_quote": 3790.13415}, {"ts": 1774402980000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 99392.6, "quote_volume": 9710.65702, "trades": 125, "taker_buy_volume": 23053.1, "taker_buy_quote": 2252.28787}, {"ts": 1774403040000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 28123.1, "quote_volume": 2747.62687, "trades": 98, "taker_buy_volume": 19257.3, "taker_buy_quote": 1881.43821}, {"ts": 1774403100000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 49968.8, "quote_volume": 4879.85288, "trades": 125, "taker_buy_volume": 18191.7, "taker_buy_quote": 1777.0386}, {"ts": 1774403160000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 9103.4, "quote_volume": 888.49184, "trades": 73, "taker_buy_volume": 2782.2, "taker_buy_quote": 271.54272}, {"ts": 1774403220000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 594.7, "quote_volume": 58.04272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403280000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 66488.9, "quote_volume": 6487.58938, "trades": 40, "taker_buy_volume": 3702.3, "taker_buy_quote": 361.34448}, {"ts": 1774403340000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403400000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 30665.2, "quote_volume": 2990.36889, "trades": 37, "taker_buy_volume": 30014.3, "taker_buy_quote": 2926.77596}, {"ts": 1774403460000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 3224.1, "quote_volume": 314.99457, "trades": 14, "taker_buy_volume": 2721.8, "taker_buy_quote": 265.91986}, {"ts": 1774403520000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 35220.9, "quote_volume": 3437.56635, "trades": 106, "taker_buy_volume": 65.1, "taker_buy_quote": 6.36027}, {"ts": 1774403580000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 23695.1, "quote_volume": 2311.19459, "trades": 26, "taker_buy_volume": 15354.4, "taker_buy_quote": 1497.18921}, {"ts": 1774403640000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 167.6, "quote_volume": 16.33324, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 8.775}, {"ts": 1774403700000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 65770.2, "quote_volume": 6406.02518, "trades": 30, "taker_buy_volume": 339.0, "taker_buy_quote": 33.0263}, {"ts": 1774403760000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 5263.8, "quote_volume": 512.89372, "trades": 31, "taker_buy_volume": 5263.8, "taker_buy_quote": 512.89372}, {"ts": 1774403820000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 4058.8, "quote_volume": 395.733, "trades": 8, "taker_buy_volume": 2568.4, "taker_buy_quote": 250.419}, {"ts": 1774403880000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 88.5, "quote_volume": 8.62875, "trades": 1, "taker_buy_volume": 88.5, "taker_buy_quote": 8.62875}, {"ts": 1774403940000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 39512.4, "quote_volume": 3848.50776, "trades": 88, "taker_buy_volume": 15320.2, "taker_buy_quote": 1492.18748}, {"ts": 1774404000000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 96146.8, "quote_volume": 9349.62562, "trades": 152, "taker_buy_volume": 41612.7, "taker_buy_quote": 4047.12484}, {"ts": 1774404060000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 74883.1, "quote_volume": 7278.63732, "trades": 155, "taker_buy_volume": 31944.2, "taker_buy_quote": 3104.97624}, {"ts": 1774404120000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 4806.0, "quote_volume": 467.1432, "trades": 10, "taker_buy_volume": 983.1, "taker_buy_quote": 95.55732}, {"ts": 1774404180000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 59285.9, "quote_volume": 5774.56553, "trades": 39, "taker_buy_volume": 59285.9, "taker_buy_quote": 5774.56553}, {"ts": 1774404240000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 34183.2, "quote_volume": 3332.862, "trades": 42, "taker_buy_volume": 5700.6, "taker_buy_quote": 555.8085}, {"ts": 1774404300000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 38482.8, "quote_volume": 3748.22472, "trades": 26, "taker_buy_volume": 10811.7, "taker_buy_quote": 1053.05958}, {"ts": 1774404360000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 3077.0, "quote_volume": 299.6998, "trades": 14, "taker_buy_volume": 3077.0, "taker_buy_quote": 299.6998}, {"ts": 1774404420000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 82504.6, "quote_volume": 8035.94804, "trades": 52, "taker_buy_volume": 47866.9, "taker_buy_quote": 4662.23606}, {"ts": 1774404480000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 5397.1, "quote_volume": 525.67754, "trades": 4, "taker_buy_volume": 5397.1, "taker_buy_quote": 525.67754}, {"ts": 1774404540000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 22761.1, "quote_volume": 2216.93995, "trades": 33, "taker_buy_volume": 8033.9, "taker_buy_quote": 782.51067}, {"ts": 1774404600000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 264197.7, "quote_volume": 25759.27575, "trades": 38, "taker_buy_volume": 259469.4, "taker_buy_quote": 25298.2665}, {"ts": 1774404660000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 6306.2, "quote_volume": 614.23262, "trades": 7, "taker_buy_volume": 87.4, "taker_buy_quote": 8.5215}, {"ts": 1774404720000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 19154.9, "quote_volume": 1867.58275, "trades": 34, "taker_buy_volume": 12651.2, "taker_buy_quote": 1233.492}, {"ts": 1774404780000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 53597.2, "quote_volume": 5220.36728, "trades": 258, "taker_buy_volume": 18311.2, "taker_buy_quote": 1783.51088}, {"ts": 1774404840000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 15215.3, "quote_volume": 1482.76666, "trades": 33, "taker_buy_volume": 8605.8, "taker_buy_quote": 838.34041}, {"ts": 1774404900000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 6464.8, "quote_volume": 630.3257, "trades": 92, "taker_buy_volume": 6464.8, "taker_buy_quote": 630.3257}, {"ts": 1774404960000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 41948.9, "quote_volume": 4090.08821, "trades": 38, "taker_buy_volume": 8583.0, "taker_buy_quote": 836.91296}, {"ts": 1774405020000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 3152.9, "quote_volume": 307.40775, "trades": 20, "taker_buy_volume": 3152.9, "taker_buy_quote": 307.40775}, {"ts": 1774405080000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 10807.3, "quote_volume": 1054.79248, "trades": 142, "taker_buy_volume": 10807.3, "taker_buy_quote": 1054.79248}, {"ts": 1774405140000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 38983.5, "quote_volume": 3808.69564, "trades": 86, "taker_buy_volume": 21827.5, "taker_buy_quote": 2132.55444}, {"ts": 1774405200000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 9754.4, "quote_volume": 952.11338, "trades": 94, "taker_buy_volume": 90.5, "taker_buy_quote": 8.84185}, {"ts": 1774405260000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 8173.7, "quote_volume": 797.75312, "trades": 82, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405320000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 16708.4, "quote_volume": 1632.41068, "trades": 22, "taker_buy_volume": 5792.2, "taker_buy_quote": 565.89794}, {"ts": 1774405380000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 8179.7, "quote_volume": 798.05287, "trades": 25, "taker_buy_volume": 1630.4, "taker_buy_quote": 158.964}, {"ts": 1774405440000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 53632.7, "quote_volume": 5229.18825, "trades": 146, "taker_buy_volume": 15470.7, "taker_buy_quote": 1508.39325}, {"ts": 1774405500000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 175.3, "quote_volume": 17.08175, "trades": 3, "taker_buy_volume": 75.3, "taker_buy_quote": 7.34175}, {"ts": 1774405560000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 9917.6, "quote_volume": 966.966, "trades": 11, "taker_buy_volume": 9917.6, "taker_buy_quote": 966.966}, {"ts": 1774405620000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 15888.1, "quote_volume": 1549.21933, "trades": 105, "taker_buy_volume": 15668.1, "taker_buy_quote": 1527.74733}, {"ts": 1774405680000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 10225.1, "quote_volume": 997.96976, "trades": 14, "taker_buy_volume": 7197.0, "taker_buy_quote": 702.4272}, {"ts": 1774405740000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 35380.2, "quote_volume": 3450.4842, "trades": 133, "taker_buy_volume": 8790.8, "taker_buy_quote": 857.98208}, {"ts": 1774405800000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 233627.9, "quote_volume": 22755.35746, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405860000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 408290.1, "quote_volume": 39769.79925, "trades": 52, "taker_buy_volume": 8355.8, "taker_buy_quote": 814.67272}, {"ts": 1774405920000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 9794.3, "quote_volume": 952.99183, "trades": 24, "taker_buy_volume": 8373.6, "taker_buy_quote": 814.75772}, {"ts": 1774405980000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 9135.0, "quote_volume": 888.8355, "trades": 10, "taker_buy_volume": 8910.2, "taker_buy_quote": 866.96246}, {"ts": 1774406040000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 13765.4, "quote_volume": 1339.37342, "trades": 102, "taker_buy_volume": 2384.4, "taker_buy_quote": 232.00212}, {"ts": 1774406100000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 17305.4, "quote_volume": 1682.08488, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406160000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 59621.8, "quote_volume": 5795.23896, "trades": 19, "taker_buy_volume": 51344.7, "taker_buy_quote": 4990.70484}, {"ts": 1774406220000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 4173.4, "quote_volume": 406.07182, "trades": 14, "taker_buy_volume": 3916.6, "taker_buy_quote": 381.08518}, {"ts": 1774406280000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 77.3, "quote_volume": 7.52129, "trades": 1, "taker_buy_volume": 77.3, "taker_buy_quote": 7.52129}, {"ts": 1774406340000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406400000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 79700.8, "quote_volume": 7741.34007, "trades": 41, "taker_buy_volume": 22839.3, "taker_buy_quote": 2217.70497}, {"ts": 1774406460000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406520000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 268.5, "quote_volume": 26.0782, "trades": 5, "taker_buy_volume": 68.5, "taker_buy_quote": 6.6582}, {"ts": 1774406580000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 59.4, "quote_volume": 5.77368, "trades": 1, "taker_buy_volume": 59.4, "taker_buy_quote": 5.77368}, {"ts": 1774406640000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 46527.5, "quote_volume": 4517.83405, "trades": 29, "taker_buy_volume": 23674.4, "taker_buy_quote": 2298.79804}, {"ts": 1774406700000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406760000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 9409.4, "quote_volume": 913.65274, "trades": 8, "taker_buy_volume": 8652.0, "taker_buy_quote": 840.1092}, {"ts": 1774406820000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 35916.0, "quote_volume": 3487.4129, "trades": 105, "taker_buy_volume": 35243.5, "taker_buy_quote": 3422.14385}, {"ts": 1774406880000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2552.8, "quote_volume": 247.6216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406940000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 30934.7, "quote_volume": 3000.40364, "trades": 29, "taker_buy_volume": 74.8, "taker_buy_quote": 7.2556}, {"ts": 1774407000000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 1024.0, "quote_volume": 99.1335, "trades": 11, "taker_buy_volume": 103.0, "taker_buy_quote": 9.9807}, {"ts": 1774407060000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 193.0, "quote_volume": 18.7017, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 18.7017}, {"ts": 1774407120000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 50704.9, "quote_volume": 4908.24359, "trades": 45, "taker_buy_volume": 34287.6, "taker_buy_quote": 3319.04895}, {"ts": 1774407180000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 67.4, "quote_volume": 6.53106, "trades": 1, "taker_buy_volume": 67.4, "taker_buy_quote": 6.53106}, {"ts": 1774407240000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 28927.0, "quote_volume": 2798.27755, "trades": 21, "taker_buy_volume": 7722.1, "taker_buy_quote": 747.49928}, {"ts": 1774407300000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0967, "volume": 33363.8, "quote_volume": 3226.53515, "trades": 82, "taker_buy_volume": 628.2, "taker_buy_quote": 60.76548}, {"ts": 1774407360000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 3157.6, "quote_volume": 305.25708, "trades": 20, "taker_buy_volume": 2048.2, "taker_buy_quote": 198.06094}, {"ts": 1774407420000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 91.5, "quote_volume": 8.8572, "trades": 1, "taker_buy_volume": 91.5, "taker_buy_quote": 8.8572}, {"ts": 1774407480000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 9237.3, "quote_volume": 893.24691, "trades": 9, "taker_buy_volume": 6576.2, "taker_buy_quote": 635.91854}, {"ts": 1774407540000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407600000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 625.1, "quote_volume": 60.39151, "trades": 4, "taker_buy_volume": 68.5, "taker_buy_quote": 6.62395}, {"ts": 1774407660000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 84460.3, "quote_volume": 8150.15804, "trades": 113, "taker_buy_volume": 33594.5, "taker_buy_quote": 3239.41595}, {"ts": 1774407720000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 4323.4, "quote_volume": 417.64044, "trades": 25, "taker_buy_volume": 4218.1, "taker_buy_quote": 407.46846}, {"ts": 1774407780000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 385.7, "quote_volume": 37.25862, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407840000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 25180.4, "quote_volume": 2434.94468, "trades": 24, "taker_buy_volume": 8981.4, "taker_buy_quote": 868.50138}, {"ts": 1774407900000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407960000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 247.1, "quote_volume": 23.87661, "trades": 3, "taker_buy_volume": 67.5, "taker_buy_quote": 6.52725}, {"ts": 1774408020000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 5753.0, "quote_volume": 555.7398, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408080000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 57057.4, "quote_volume": 5509.2314, "trades": 97, "taker_buy_volume": 19429.4, "taker_buy_quote": 1876.88762}, {"ts": 1774408140000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 1035.7, "quote_volume": 100.04862, "trades": 8, "taker_buy_volume": 1035.7, "taker_buy_quote": 100.04862}, {"ts": 1774408200000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 24109.9, "quote_volume": 2329.01634, "trades": 147, "taker_buy_volume": 10762.7, "taker_buy_quote": 1039.67682}, {"ts": 1774408260000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 278.1, "quote_volume": 26.83665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408320000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0963, "volume": 32145.2, "quote_volume": 3099.31517, "trades": 45, "taker_buy_volume": 88.0, "taker_buy_quote": 8.5008}, {"ts": 1774408380000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 1887.8, "quote_volume": 181.78374, "trades": 9, "taker_buy_volume": 1773.8, "taker_buy_quote": 170.81694}, {"ts": 1774408440000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 16809.2, "quote_volume": 1620.40688, "trades": 63, "taker_buy_volume": 14560.4, "taker_buy_quote": 1403.62256}, {"ts": 1774408500000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 15608.0, "quote_volume": 1503.15448, "trades": 23, "taker_buy_volume": 263.8, "taker_buy_quote": 25.43032}, {"ts": 1774408560000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 45641.3, "quote_volume": 4392.29039, "trades": 81, "taker_buy_volume": 12486.0, "taker_buy_quote": 1201.74248}, {"ts": 1774408620000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 12721.1, "quote_volume": 1225.04193, "trades": 15, "taker_buy_volume": 11186.0, "taker_buy_quote": 1077.2118}, {"ts": 1774408680000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 5390.5, "quote_volume": 519.10515, "trades": 10, "taker_buy_volume": 5390.5, "taker_buy_quote": 519.10515}, {"ts": 1774408740000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 6322.2, "quote_volume": 608.83438, "trades": 11, "taker_buy_volume": 4595.8, "taker_buy_quote": 442.58206}, {"ts": 1774408800000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 126.5, "quote_volume": 12.1946, "trades": 4, "taker_buy_volume": 126.5, "taker_buy_quote": 12.1946}, {"ts": 1774408860000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 16532.7, "quote_volume": 1592.09901, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408920000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 14296.0, "quote_volume": 1375.2752, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408980000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 91445.1, "quote_volume": 8811.58617, "trades": 39, "taker_buy_volume": 79062.8, "taker_buy_quote": 7619.17068}, {"ts": 1774409040000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 2007.3, "quote_volume": 193.50372, "trades": 7, "taker_buy_volume": 2007.3, "taker_buy_quote": 193.50372}, {"ts": 1774409100000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 17362.9, "quote_volume": 1673.70283, "trades": 15, "taker_buy_volume": 9636.2, "taker_buy_quote": 928.92968}, {"ts": 1774409160000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409220000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 28017.2, "quote_volume": 2702.12762, "trades": 52, "taker_buy_volume": 7593.2, "taker_buy_quote": 732.14173}, {"ts": 1774409280000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 7192.1, "quote_volume": 693.93766, "trades": 23, "taker_buy_volume": 6192.2, "taker_buy_quote": 597.5473}, {"ts": 1774409340000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 19409.1, "quote_volume": 1872.87696, "trades": 68, "taker_buy_volume": 3608.5, "taker_buy_quote": 348.22025}, {"ts": 1774409400000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 70305.0, "quote_volume": 6796.1557, "trades": 228, "taker_buy_volume": 43075.3, "taker_buy_quote": 4164.46658}, {"ts": 1774409460000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 32446.2, "quote_volume": 3137.37654, "trades": 67, "taker_buy_volume": 18944.9, "taker_buy_quote": 1832.03598}, {"ts": 1774409520000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 43468.3, "quote_volume": 4206.87317, "trades": 63, "taker_buy_volume": 32571.2, "taker_buy_quote": 3152.29117}, {"ts": 1774409580000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 3644.8, "quote_volume": 352.92487, "trades": 25, "taker_buy_volume": 2563.5, "taker_buy_quote": 248.25503}, {"ts": 1774409640000, "open": 0.0969, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 13817.1, "quote_volume": 1337.17064, "trades": 99, "taker_buy_volume": 4146.3, "taker_buy_quote": 401.38777}, {"ts": 1774409700000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 27250.3, "quote_volume": 2635.22084, "trades": 24, "taker_buy_volume": 27102.6, "taker_buy_quote": 2620.92348}, {"ts": 1774409760000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 26231.1, "quote_volume": 2540.50855, "trades": 34, "taker_buy_volume": 14101.4, "taker_buy_quote": 1365.22968}, {"ts": 1774409820000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 15141.9, "quote_volume": 1467.0101, "trades": 57, "taker_buy_volume": 4014.5, "taker_buy_quote": 388.94505}, {"ts": 1774409880000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 70.9, "quote_volume": 6.86312, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 6.86312}, {"ts": 1774409940000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 259.8, "quote_volume": 25.12266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410000000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 21008.8, "quote_volume": 2031.56, "trades": 18, "taker_buy_volume": 90.4, "taker_buy_quote": 8.75072}, {"ts": 1774410060000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 20727.8, "quote_volume": 2004.37826, "trades": 74, "taker_buy_volume": 11505.5, "taker_buy_quote": 1112.58185}, {"ts": 1774410120000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 19297.6, "quote_volume": 1866.07792, "trades": 26, "taker_buy_volume": 11209.7, "taker_buy_quote": 1083.97799}, {"ts": 1774410180000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 16682.7, "quote_volume": 1613.22414, "trades": 23, "taker_buy_volume": 9571.0, "taker_buy_quote": 925.52275}, {"ts": 1774410240000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410300000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 23080.0, "quote_volume": 2234.144, "trades": 34, "taker_buy_volume": 11248.8, "taker_buy_quote": 1088.88384}, {"ts": 1774410360000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 2249.8, "quote_volume": 218.00562, "trades": 15, "taker_buy_volume": 771.9, "taker_buy_quote": 74.79711}, {"ts": 1774410420000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 96960.7, "quote_volume": 9401.85125, "trades": 52, "taker_buy_volume": 79366.8, "taker_buy_quote": 7697.01208}, {"ts": 1774410480000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 28662.6, "quote_volume": 2777.40594, "trades": 23, "taker_buy_volume": 7341.1, "taker_buy_quote": 711.35259}, {"ts": 1774410540000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 35634.2, "quote_volume": 3449.39885, "trades": 25, "taker_buy_volume": 9031.2, "taker_buy_quote": 874.22845}, {"ts": 1774410600000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 33170.3, "quote_volume": 3215.52327, "trades": 45, "taker_buy_volume": 11060.1, "taker_buy_quote": 1072.02878}, {"ts": 1774410660000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 19108.8, "quote_volume": 1851.65186, "trades": 39, "taker_buy_volume": 10050.2, "taker_buy_quote": 973.87352}, {"ts": 1774410720000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 11425.3, "quote_volume": 1107.23125, "trades": 20, "taker_buy_volume": 3906.3, "taker_buy_quote": 378.64015}, {"ts": 1774410780000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 59699.5, "quote_volume": 5790.82152, "trades": 274, "taker_buy_volume": 29714.8, "taker_buy_quote": 2882.3356}, {"ts": 1774410840000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 11064.4, "quote_volume": 1073.2468, "trades": 30, "taker_buy_volume": 2384.4, "taker_buy_quote": 231.2868}, {"ts": 1774410900000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 3308.6, "quote_volume": 321.25463, "trades": 3, "taker_buy_volume": 3204.3, "taker_buy_quote": 311.13753}, {"ts": 1774410960000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 89.8, "quote_volume": 8.71958, "trades": 1, "taker_buy_volume": 89.8, "taker_buy_quote": 8.71958}, {"ts": 1774411020000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411080000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 1600.1, "quote_volume": 155.21889, "trades": 9, "taker_buy_volume": 91.9, "taker_buy_quote": 8.92349}, {"ts": 1774411140000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 5636.6, "quote_volume": 546.7502, "trades": 10, "taker_buy_volume": 130.0, "taker_buy_quote": 12.61}, {"ts": 1774411200000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 114.3, "quote_volume": 11.0871, "trades": 3, "taker_buy_volume": 114.3, "taker_buy_quote": 11.0871}, {"ts": 1774411260000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 13772.3, "quote_volume": 1334.54485, "trades": 80, "taker_buy_volume": 89.8, "taker_buy_quote": 8.7106}, {"ts": 1774411320000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 20818.4, "quote_volume": 2015.84985, "trades": 36, "taker_buy_volume": 6187.3, "taker_buy_quote": 599.54937}, {"ts": 1774411380000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 97123.5, "quote_volume": 9405.7465, "trades": 162, "taker_buy_volume": 76055.0, "taker_buy_quote": 7365.65894}, {"ts": 1774411440000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 31005.3, "quote_volume": 3006.76937, "trades": 62, "taker_buy_volume": 19472.1, "taker_buy_quote": 1888.7937}, {"ts": 1774411500000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411560000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 38288.0, "quote_volume": 3719.76149, "trades": 192, "taker_buy_volume": 17072.1, "taker_buy_quote": 1658.89234}, {"ts": 1774411620000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 9127.6, "quote_volume": 886.27842, "trades": 91, "taker_buy_volume": 1200.8, "taker_buy_quote": 116.59768}, {"ts": 1774411680000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 13592.6, "quote_volume": 1319.8339, "trades": 98, "taker_buy_volume": 85.1, "taker_buy_quote": 8.26321}, {"ts": 1774411740000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 43681.1, "quote_volume": 4241.86711, "trades": 46, "taker_buy_volume": 17672.0, "taker_buy_quote": 1716.39464}, {"ts": 1774411800000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 2874.5, "quote_volume": 278.97782, "trades": 30, "taker_buy_volume": 531.5, "taker_buy_quote": 51.60865}, {"ts": 1774411860000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 963.8, "quote_volume": 93.4992, "trades": 18, "taker_buy_volume": 640.1, "taker_buy_quote": 62.11116}, {"ts": 1774411920000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 2997.7, "quote_volume": 290.61495, "trades": 20, "taker_buy_volume": 508.4, "taker_buy_quote": 49.32013}, {"ts": 1774411980000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 15576.6, "quote_volume": 1510.9302, "trades": 77, "taker_buy_volume": 2670.2, "taker_buy_quote": 259.0094}, {"ts": 1774412040000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 998.2, "quote_volume": 96.77419, "trades": 7, "taker_buy_volume": 486.1, "taker_buy_quote": 47.1517}, {"ts": 1774412100000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 95536.5, "quote_volume": 9258.78699, "trades": 59, "taker_buy_volume": 16034.3, "taker_buy_quote": 1553.74893}, {"ts": 1774412160000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412220000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 270.1, "quote_volume": 26.17269, "trades": 3, "taker_buy_volume": 67.0, "taker_buy_quote": 6.4923}, {"ts": 1774412280000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 18003.0, "quote_volume": 1746.17944, "trades": 19, "taker_buy_volume": 18003.0, "taker_buy_quote": 1746.17944}, {"ts": 1774412340000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 23548.9, "quote_volume": 2280.81639, "trades": 22, "taker_buy_volume": 6678.4, "taker_buy_quote": 647.14446}, {"ts": 1774412400000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 13373.9, "quote_volume": 1295.93091, "trades": 154, "taker_buy_volume": 2025.5, "taker_buy_quote": 196.27095}, {"ts": 1774412460000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 34011.8, "quote_volume": 3293.09427, "trades": 33, "taker_buy_volume": 13471.0, "taker_buy_quote": 1304.00866}, {"ts": 1774412520000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412580000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 81.0, "quote_volume": 7.8489, "trades": 2, "taker_buy_volume": 81.0, "taker_buy_quote": 7.8489}, {"ts": 1774412640000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 21939.9, "quote_volume": 2125.97631, "trades": 17, "taker_buy_volume": 21939.9, "taker_buy_quote": 2125.97631}, {"ts": 1774412700000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 76.7, "quote_volume": 7.4399, "trades": 1, "taker_buy_volume": 76.7, "taker_buy_quote": 7.4399}, {"ts": 1774412760000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 1238.9, "quote_volume": 120.05744, "trades": 3, "taker_buy_volume": 80.3, "taker_buy_quote": 7.7891}, {"ts": 1774412820000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 1228.1, "quote_volume": 119.14527, "trades": 13, "taker_buy_volume": 1228.1, "taker_buy_quote": 119.14527}, {"ts": 1774412880000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1546.7, "quote_volume": 150.18457, "trades": 12, "taker_buy_volume": 1546.7, "taker_buy_quote": 150.18457}, {"ts": 1774412940000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 7328.7, "quote_volume": 710.99033, "trades": 25, "taker_buy_volume": 886.2, "taker_buy_quote": 85.9614}, {"ts": 1774413000000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 20420.4, "quote_volume": 1982.24969, "trades": 40, "taker_buy_volume": 10724.7, "taker_buy_quote": 1041.33645}, {"ts": 1774413060000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 11297.6, "quote_volume": 1096.39151, "trades": 19, "taker_buy_volume": 1480.5, "taker_buy_quote": 143.75655}, {"ts": 1774413120000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 80.9, "quote_volume": 7.85539, "trades": 2, "taker_buy_volume": 80.9, "taker_buy_quote": 7.85539}, {"ts": 1774413180000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 166.5, "quote_volume": 16.16715, "trades": 2, "taker_buy_volume": 166.5, "taker_buy_quote": 16.16715}, {"ts": 1774413240000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 178.2, "quote_volume": 17.29355, "trades": 2, "taker_buy_volume": 81.5, "taker_buy_quote": 7.91365}, {"ts": 1774413300000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 986.7, "quote_volume": 95.80857, "trades": 10, "taker_buy_volume": 986.7, "taker_buy_quote": 95.80857}, {"ts": 1774413360000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 20433.9, "quote_volume": 1984.13169, "trades": 17, "taker_buy_volume": 18096.0, "taker_buy_quote": 1757.1216}, {"ts": 1774413420000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 183.5, "quote_volume": 17.82468, "trades": 2, "taker_buy_volume": 68.3, "taker_buy_quote": 6.63876}, {"ts": 1774413480000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 5960.7, "quote_volume": 579.38004, "trades": 13, "taker_buy_volume": 5960.7, "taker_buy_quote": 579.38004}, {"ts": 1774413540000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 30667.1, "quote_volume": 2977.77541, "trades": 163, "taker_buy_volume": 2504.2, "taker_buy_quote": 243.15782}, {"ts": 1774413600000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 11159.2, "quote_volume": 1084.79962, "trades": 20, "taker_buy_volume": 4223.6, "taker_buy_quote": 410.6593}, {"ts": 1774413660000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 293.5, "quote_volume": 28.53459, "trades": 5, "taker_buy_volume": 63.9, "taker_buy_quote": 6.21747}, {"ts": 1774413720000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 6505.0, "quote_volume": 632.27941, "trades": 13, "taker_buy_volume": 6439.1, "taker_buy_quote": 625.88052}, {"ts": 1774413780000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 7544.6, "quote_volume": 732.58066, "trades": 10, "taker_buy_volume": 6258.6, "taker_buy_quote": 607.71006}, {"ts": 1774413840000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 11183.3, "quote_volume": 1085.89843, "trades": 15, "taker_buy_volume": 262.6, "taker_buy_quote": 25.49846}, {"ts": 1774413900000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 37290.9, "quote_volume": 3620.94639, "trades": 193, "taker_buy_volume": 36728.3, "taker_buy_quote": 3566.31793}, {"ts": 1774413960000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414020000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 7283.7, "quote_volume": 707.24727, "trades": 12, "taker_buy_volume": 7026.6, "taker_buy_quote": 682.28286}, {"ts": 1774414080000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414140000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 10074.2, "quote_volume": 978.21224, "trades": 9, "taker_buy_volume": 74.2, "taker_buy_quote": 7.21224}, {"ts": 1774414200000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414260000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 77.3, "quote_volume": 7.51356, "trades": 1, "taker_buy_volume": 77.3, "taker_buy_quote": 7.51356}, {"ts": 1774414320000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1544.7, "quote_volume": 149.99037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414380000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 17080.8, "quote_volume": 1657.03889, "trades": 39, "taker_buy_volume": 12855.0, "taker_buy_quote": 1246.96339}, {"ts": 1774414440000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414500000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 79.0, "quote_volume": 7.663, "trades": 2, "taker_buy_volume": 79.0, "taker_buy_quote": 7.663}, {"ts": 1774414560000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 25441.6, "quote_volume": 2470.21521, "trades": 27, "taker_buy_volume": 13689.3, "taker_buy_quote": 1329.06688}, {"ts": 1774414620000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 8604.7, "quote_volume": 836.11409, "trades": 90, "taker_buy_volume": 6451.1, "taker_buy_quote": 626.81043}, {"ts": 1774414680000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 22156.0, "quote_volume": 2155.7195, "trades": 37, "taker_buy_volume": 14219.6, "taker_buy_quote": 1383.56708}, {"ts": 1774414740000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 23870.1, "quote_volume": 2320.1824, "trades": 19, "taker_buy_volume": 1135.9, "taker_buy_quote": 110.41816}, {"ts": 1774414800000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 45744.1, "quote_volume": 4446.15393, "trades": 66, "taker_buy_volume": 12487.7, "taker_buy_quote": 1213.80444}, {"ts": 1774414860000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 2588.1, "quote_volume": 251.30451, "trades": 31, "taker_buy_volume": 1029.4, "taker_buy_quote": 99.95474}, {"ts": 1774414920000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 764.2, "quote_volume": 74.16858, "trades": 7, "taker_buy_volume": 411.8, "taker_buy_quote": 39.98578}, {"ts": 1774414980000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 3028.3, "quote_volume": 293.8302, "trades": 21, "taker_buy_volume": 851.0, "taker_buy_quote": 82.6321}, {"ts": 1774415040000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 78190.1, "quote_volume": 7592.22801, "trades": 29, "taker_buy_volume": 77883.1, "taker_buy_quote": 7562.44901}, {"ts": 1774415100000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 13521.7, "quote_volume": 1312.95707, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415160000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0974, "volume": 97404.9, "quote_volume": 9483.08051, "trades": 92, "taker_buy_volume": 71527.0, "taker_buy_quote": 6961.51122}, {"ts": 1774415220000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 16659.0, "quote_volume": 1622.5866, "trades": 63, "taker_buy_volume": 13885.0, "taker_buy_quote": 1352.399}, {"ts": 1774415280000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0976, "volume": 96618.3, "quote_volume": 9426.89975, "trades": 112, "taker_buy_volume": 51801.1, "taker_buy_quote": 5052.14408}, {"ts": 1774415340000, "open": 0.0975, "high": 0.0975, "low": 0.0971, "close": 0.0974, "volume": 112085.6, "quote_volume": 10912.81618, "trades": 163, "taker_buy_volume": 52490.8, "taker_buy_quote": 5109.25828}, {"ts": 1774415400000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 57545.8, "quote_volume": 5606.34131, "trades": 224, "taker_buy_volume": 34110.2, "taker_buy_quote": 3323.5903}, {"ts": 1774415460000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415520000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 23221.0, "quote_volume": 2261.30068, "trades": 35, "taker_buy_volume": 10531.7, "taker_buy_quote": 1025.79558}, {"ts": 1774415580000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 47116.8, "quote_volume": 4587.25628, "trades": 99, "taker_buy_volume": 13943.5, "taker_buy_quote": 1357.62494}, {"ts": 1774415640000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 3150.9, "quote_volume": 306.16474, "trades": 24, "taker_buy_volume": 514.4, "taker_buy_quote": 49.99968}, {"ts": 1774415700000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 3553.8, "quote_volume": 345.43571, "trades": 15, "taker_buy_volume": 1561.0, "taker_buy_quote": 151.73555}, {"ts": 1774415760000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2694.2, "quote_volume": 261.87624, "trades": 15, "taker_buy_volume": 1771.5, "taker_buy_quote": 172.1898}, {"ts": 1774415820000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 20581.3, "quote_volume": 1998.41363, "trades": 15, "taker_buy_volume": 9400.2, "taker_buy_quote": 912.75942}, {"ts": 1774415880000, "open": 0.0971, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 33370.3, "quote_volume": 3238.91851, "trades": 56, "taker_buy_volume": 18528.3, "taker_buy_quote": 1798.13564}, {"ts": 1774415940000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416000000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 42234.8, "quote_volume": 4096.7756, "trades": 45, "taker_buy_volume": 7858.7, "taker_buy_quote": 762.2939}, {"ts": 1774416060000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416120000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 1183.5, "quote_volume": 114.7995, "trades": 10, "taker_buy_volume": 146.0, "taker_buy_quote": 14.162}, {"ts": 1774416180000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 63.9, "quote_volume": 6.1983, "trades": 2, "taker_buy_volume": 63.9, "taker_buy_quote": 6.1983}, {"ts": 1774416240000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 504.5, "quote_volume": 48.97695, "trades": 6, "taker_buy_volume": 504.5, "taker_buy_quote": 48.97695}, {"ts": 1774416300000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 694.9, "quote_volume": 67.39927, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416360000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 12925.8, "quote_volume": 1253.8026, "trades": 15, "taker_buy_volume": 6744.6, "taker_buy_quote": 654.2262}, {"ts": 1774416420000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 9622.1, "quote_volume": 934.30591, "trades": 12, "taker_buy_volume": 9622.1, "taker_buy_quote": 934.30591}, {"ts": 1774416480000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 525.8, "quote_volume": 51.05518, "trades": 6, "taker_buy_volume": 525.8, "taker_buy_quote": 51.05518}, {"ts": 1774416540000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 35042.2, "quote_volume": 3399.0934, "trades": 118, "taker_buy_volume": 22385.8, "taker_buy_quote": 2171.4226}, {"ts": 1774416600000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416660000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 923.3, "quote_volume": 89.65243, "trades": 10, "taker_buy_volume": 923.3, "taker_buy_quote": 89.65243}, {"ts": 1774416720000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1060.2, "quote_volume": 102.94542, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416780000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 814.6, "quote_volume": 79.08639, "trades": 12, "taker_buy_volume": 439.3, "taker_buy_quote": 42.65603}, {"ts": 1774416840000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 18161.0, "quote_volume": 1763.4331, "trades": 44, "taker_buy_volume": 15409.9, "taker_buy_quote": 1496.30129}, {"ts": 1774416900000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 19248.2, "quote_volume": 1870.84062, "trades": 38, "taker_buy_volume": 11340.5, "taker_buy_quote": 1102.21218}, {"ts": 1774416960000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 20309.6, "quote_volume": 1974.09312, "trades": 23, "taker_buy_volume": 4780.1, "taker_buy_quote": 464.62572}, {"ts": 1774417020000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417080000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 8686.8, "quote_volume": 844.35696, "trades": 17, "taker_buy_volume": 6529.3, "taker_buy_quote": 634.64796}, {"ts": 1774417140000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 41669.1, "quote_volume": 4041.7456, "trades": 98, "taker_buy_volume": 19867.4, "taker_buy_quote": 1927.5126}, {"ts": 1774417200000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 155.7, "quote_volume": 15.09302, "trades": 3, "taker_buy_volume": 56.9, "taker_buy_quote": 5.5193}, {"ts": 1774417260000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 110.3, "quote_volume": 10.68807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417320000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 275.5, "quote_volume": 26.71197, "trades": 5, "taker_buy_volume": 160.2, "taker_buy_quote": 15.5394}, {"ts": 1774417380000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417440000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 29650.0, "quote_volume": 2873.085, "trades": 130, "taker_buy_volume": 462.9, "taker_buy_quote": 44.85501}, {"ts": 1774417500000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 55395.2, "quote_volume": 5362.22466, "trades": 75, "taker_buy_volume": 31839.4, "taker_buy_quote": 3082.05392}, {"ts": 1774417560000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 4834.9, "quote_volume": 468.05984, "trades": 13, "taker_buy_volume": 415.2, "taker_buy_quote": 40.23288}, {"ts": 1774417620000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 389.9, "quote_volume": 37.75012, "trades": 5, "taker_buy_volume": 389.9, "taker_buy_quote": 37.75012}, {"ts": 1774417680000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 1884.2, "quote_volume": 182.39056, "trades": 20, "taker_buy_volume": 566.2, "taker_buy_quote": 54.80816}, {"ts": 1774417740000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 11527.3, "quote_volume": 1115.8498, "trades": 21, "taker_buy_volume": 10902.5, "taker_buy_quote": 1055.36916}, {"ts": 1774417800000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417860000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 22669.6, "quote_volume": 2192.15032, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417920000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 78946.6, "quote_volume": 7622.85813, "trades": 80, "taker_buy_volume": 14878.1, "taker_buy_quote": 1437.77696}, {"ts": 1774417980000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 16112.3, "quote_volume": 1554.21882, "trades": 27, "taker_buy_volume": 5828.4, "taker_buy_quote": 562.4406}, {"ts": 1774418040000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418100000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 31015.5, "quote_volume": 2989.8942, "trades": 17, "taker_buy_volume": 6134.0, "taker_buy_quote": 591.3176}, {"ts": 1774418160000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 109.6, "quote_volume": 10.55448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418220000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 221976.5, "quote_volume": 21398.5346, "trades": 14, "taker_buy_volume": 221976.5, "taker_buy_quote": 21398.5346}, {"ts": 1774418280000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 16004.2, "quote_volume": 1544.12559, "trades": 35, "taker_buy_volume": 7464.8, "taker_buy_quote": 720.3532}, {"ts": 1774418340000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 4890.7, "quote_volume": 471.97043, "trades": 10, "taker_buy_volume": 3608.3, "taker_buy_quote": 348.21883}, {"ts": 1774418400000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 42618.6, "quote_volume": 4116.82079, "trades": 51, "taker_buy_volume": 39991.1, "taker_buy_quote": 3863.09391}, {"ts": 1774418460000, "open": 0.0966, "high": 0.0966, "low": 0.0965, "close": 0.0965, "volume": 12810.3, "quote_volume": 1236.2324, "trades": 14, "taker_buy_volume": 384.5, "taker_buy_quote": 37.1427}, {"ts": 1774418520000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1023.5, "quote_volume": 98.76775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418580000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 30412.5, "quote_volume": 2937.85483, "trades": 37, "taker_buy_volume": 9008.9, "taker_buy_quote": 870.26707}, {"ts": 1774418640000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 69560.5, "quote_volume": 6719.5443, "trades": 27, "taker_buy_volume": 43447.7, "taker_buy_quote": 4197.04782}, {"ts": 1774418700000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 483526.3, "quote_volume": 46699.41499, "trades": 357, "taker_buy_volume": 9399.5, "taker_buy_quote": 906.12033}, {"ts": 1774418760000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 86120.7, "quote_volume": 8292.28461, "trades": 167, "taker_buy_volume": 61981.9, "taker_buy_quote": 5968.86789}, {"ts": 1774418820000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 7535.3, "quote_volume": 725.42046, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418880000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 118346.6, "quote_volume": 11384.88102, "trades": 117, "taker_buy_volume": 47075.5, "taker_buy_quote": 4528.6631}, {"ts": 1774418940000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 6805.8, "quote_volume": 654.38664, "trades": 21, "taker_buy_volume": 3406.8, "taker_buy_quote": 327.74274}, {"ts": 1774419000000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 6113.9, "quote_volume": 588.76857, "trades": 19, "taker_buy_volume": 6113.9, "taker_buy_quote": 588.76857}, {"ts": 1774419060000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 234.5, "quote_volume": 22.59029, "trades": 4, "taker_buy_volume": 79.4, "taker_buy_quote": 7.65416}, {"ts": 1774419120000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419180000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 13319.0, "quote_volume": 1282.62731, "trades": 148, "taker_buy_volume": 3583.7, "taker_buy_quote": 345.11792}, {"ts": 1774419240000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 2661.6, "quote_volume": 256.45334, "trades": 13, "taker_buy_volume": 1412.6, "taker_buy_quote": 136.17464}, {"ts": 1774419300000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 12926.0, "quote_volume": 1246.0664, "trades": 37, "taker_buy_volume": 1907.9, "taker_buy_quote": 183.92156}, {"ts": 1774419360000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 795.1, "quote_volume": 76.64764, "trades": 12, "taker_buy_volume": 527.6, "taker_buy_quote": 50.86064}, {"ts": 1774419420000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 1627.8, "quote_volume": 156.91992, "trades": 9, "taker_buy_volume": 85.9, "taker_buy_quote": 8.28076}, {"ts": 1774419480000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419540000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 24832.2, "quote_volume": 2393.82408, "trades": 39, "taker_buy_volume": 9639.5, "taker_buy_quote": 929.2478}, {"ts": 1774419600000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 8639.9, "quote_volume": 832.88636, "trades": 20, "taker_buy_volume": 885.8, "taker_buy_quote": 85.39112}, {"ts": 1774419660000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419720000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 63.3, "quote_volume": 6.10845, "trades": 1, "taker_buy_volume": 63.3, "taker_buy_quote": 6.10845}, {"ts": 1774419780000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 25193.2, "quote_volume": 2434.38017, "trades": 86, "taker_buy_volume": 9724.5, "taker_buy_quote": 938.71804}, {"ts": 1774419840000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 8506.4, "quote_volume": 822.56888, "trades": 47, "taker_buy_volume": 1794.0, "taker_buy_quote": 173.4798}, {"ts": 1774419900000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 11751.1, "quote_volume": 1136.33137, "trades": 28, "taker_buy_volume": 1245.4, "taker_buy_quote": 120.43018}, {"ts": 1774419960000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 126137.6, "quote_volume": 12205.75938, "trades": 140, "taker_buy_volume": 35383.2, "taker_buy_quote": 3423.80987}, {"ts": 1774420020000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 53391.9, "quote_volume": 5167.96614, "trades": 208, "taker_buy_volume": 35610.0, "taker_buy_quote": 3447.048}, {"ts": 1774420080000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 28915.5, "quote_volume": 2798.04375, "trades": 24, "taker_buy_volume": 19069.5, "taker_buy_quote": 1845.93555}, {"ts": 1774420140000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 7152.5, "quote_volume": 693.51139, "trades": 19, "taker_buy_volume": 6066.0, "taker_buy_quote": 588.22954}, {"ts": 1774420200000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 93447.3, "quote_volume": 9059.35322, "trades": 289, "taker_buy_volume": 50596.4, "taker_buy_quote": 4904.14153}, {"ts": 1774420260000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 10234.0, "quote_volume": 992.698, "trades": 100, "taker_buy_volume": 7643.2, "taker_buy_quote": 741.3904}, {"ts": 1774420320000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 52483.4, "quote_volume": 5080.55134, "trades": 47, "taker_buy_volume": 12769.1, "taker_buy_quote": 1236.05699}, {"ts": 1774420380000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 2078.3, "quote_volume": 201.37692, "trades": 28, "taker_buy_volume": 1172.3, "taker_buy_quote": 113.59587}, {"ts": 1774420440000, "open": 0.0969, "high": 0.0973, "low": 0.0969, "close": 0.0973, "volume": 55702.4, "quote_volume": 5412.45809, "trades": 70, "taker_buy_volume": 43322.7, "taker_buy_quote": 4210.36201}, {"ts": 1774420500000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 19543.6, "quote_volume": 1901.59228, "trades": 48, "taker_buy_volume": 3026.8, "taker_buy_quote": 294.50764}, {"ts": 1774420560000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 6932.1, "quote_volume": 674.49333, "trades": 13, "taker_buy_volume": 5452.1, "taker_buy_quote": 530.48933}, {"ts": 1774420620000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 31656.4, "quote_volume": 3080.17543, "trades": 26, "taker_buy_volume": 14065.1, "taker_buy_quote": 1368.54194}, {"ts": 1774420680000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 20340.5, "quote_volume": 1978.8721, "trades": 171, "taker_buy_volume": 1457.6, "taker_buy_quote": 141.82448}, {"ts": 1774420740000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420800000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 12995.2, "quote_volume": 1263.14382, "trades": 11, "taker_buy_volume": 103.8, "taker_buy_quote": 10.09974}, {"ts": 1774420860000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 15380.2, "quote_volume": 1496.49346, "trades": 21, "taker_buy_volume": 6334.8, "taker_buy_quote": 616.37604}, {"ts": 1774420920000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420980000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 77.1, "quote_volume": 7.50183, "trades": 1, "taker_buy_volume": 77.1, "taker_buy_quote": 7.50183}, {"ts": 1774421040000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 326.1, "quote_volume": 31.70453, "trades": 4, "taker_buy_volume": 76.1, "taker_buy_quote": 7.40453}, {"ts": 1774421100000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 168.6, "quote_volume": 16.40478, "trades": 2, "taker_buy_volume": 168.6, "taker_buy_quote": 16.40478}, {"ts": 1774421160000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 8341.4, "quote_volume": 810.78408, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421220000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 61426.2, "quote_volume": 5971.1787, "trades": 95, "taker_buy_volume": 37747.2, "taker_buy_quote": 3669.4553}, {"ts": 1774421280000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 41694.7, "quote_volume": 4056.47188, "trades": 30, "taker_buy_volume": 36843.7, "taker_buy_quote": 3584.89201}, {"ts": 1774421340000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 7598.4, "quote_volume": 740.04873, "trades": 19, "taker_buy_volume": 5408.3, "taker_buy_quote": 526.77613}, {"ts": 1774421400000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 124523.8, "quote_volume": 12116.16574, "trades": 57, "taker_buy_volume": 37211.8, "taker_buy_quote": 3620.70814}, {"ts": 1774421460000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 26553.9, "quote_volume": 2582.18357, "trades": 48, "taker_buy_volume": 9481.5, "taker_buy_quote": 922.54995}, {"ts": 1774421520000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 2041.5, "quote_volume": 198.62387, "trades": 27, "taker_buy_volume": 785.6, "taker_buy_quote": 76.43888}, {"ts": 1774421580000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 8992.6, "quote_volume": 874.97998, "trades": 127, "taker_buy_volume": 8992.6, "taker_buy_quote": 874.97998}, {"ts": 1774421640000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2570.3, "quote_volume": 250.09019, "trades": 36, "taker_buy_volume": 462.0, "taker_buy_quote": 44.9526}, {"ts": 1774421700000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 77.1, "quote_volume": 7.50183, "trades": 2, "taker_buy_volume": 77.1, "taker_buy_quote": 7.50183}, {"ts": 1774421760000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 16669.2, "quote_volume": 1619.99514, "trades": 18, "taker_buy_volume": 1113.9, "taker_buy_quote": 108.27744}, {"ts": 1774421820000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 10820.6, "quote_volume": 1050.68026, "trades": 11, "taker_buy_volume": 5313.3, "taker_buy_quote": 515.92143}, {"ts": 1774421880000, "open": 0.097, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 274664.9, "quote_volume": 26596.74781, "trades": 210, "taker_buy_volume": 55686.4, "taker_buy_quote": 5393.53776}, {"ts": 1774421940000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 40158.5, "quote_volume": 3888.75923, "trades": 243, "taker_buy_volume": 23437.9, "taker_buy_quote": 2269.76642}, {"ts": 1774422000000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 3808.4, "quote_volume": 369.13216, "trades": 15, "taker_buy_volume": 915.4, "taker_buy_quote": 88.80046}, {"ts": 1774422060000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 5870.2, "quote_volume": 569.99642, "trades": 29, "taker_buy_volume": 4396.5, "taker_buy_quote": 426.90015}, {"ts": 1774422120000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 6710.8, "quote_volume": 652.32059, "trades": 28, "taker_buy_volume": 5695.1, "taker_buy_quote": 553.59455}, {"ts": 1774422180000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 20168.8, "quote_volume": 1963.71097, "trades": 67, "taker_buy_volume": 7209.1, "taker_buy_quote": 702.11719}, {"ts": 1774422240000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 13725.8, "quote_volume": 1339.45672, "trades": 39, "taker_buy_volume": 5268.3, "taker_buy_quote": 514.04529}, {"ts": 1774422300000, "open": 0.0976, "high": 0.098, "low": 0.0976, "close": 0.0979, "volume": 118254.1, "quote_volume": 11567.58402, "trades": 208, "taker_buy_volume": 66622.2, "taker_buy_quote": 6515.12809}, {"ts": 1774422360000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 100662.8, "quote_volume": 9862.15027, "trades": 119, "taker_buy_volume": 53564.5, "taker_buy_quote": 5248.3124}, {"ts": 1774422420000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 109323.5, "quote_volume": 10718.96017, "trades": 409, "taker_buy_volume": 82162.5, "taker_buy_quote": 8056.25037}, {"ts": 1774422480000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 44438.4, "quote_volume": 4357.21446, "trades": 59, "taker_buy_volume": 13929.8, "taker_buy_quote": 1366.10443}, {"ts": 1774422540000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 22549.5, "quote_volume": 2209.3668, "trades": 92, "taker_buy_volume": 15095.3, "taker_buy_quote": 1479.48846}, {"ts": 1774422600000, "open": 0.0982, "high": 0.0988, "low": 0.0982, "close": 0.0986, "volume": 272098.7, "quote_volume": 26813.74079, "trades": 199, "taker_buy_volume": 205158.1, "taker_buy_quote": 20219.26296}, {"ts": 1774422660000, "open": 0.0986, "high": 0.099, "low": 0.0986, "close": 0.0989, "volume": 304011.7, "quote_volume": 30012.73259, "trades": 499, "taker_buy_volume": 115410.7, "taker_buy_quote": 11401.56676}, {"ts": 1774422720000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 69042.8, "quote_volume": 6815.59418, "trades": 91, "taker_buy_volume": 18595.2, "taker_buy_quote": 1836.38374}, {"ts": 1774422780000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 407465.6, "quote_volume": 40254.11246, "trades": 146, "taker_buy_volume": 286055.3, "taker_buy_quote": 28263.78454}, {"ts": 1774422840000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 81206.3, "quote_volume": 8024.36838, "trades": 81, "taker_buy_volume": 70003.4, "taker_buy_quote": 6917.52186}, {"ts": 1774422900000, "open": 0.0989, "high": 0.0989, "low": 0.0983, "close": 0.0984, "volume": 170013.9, "quote_volume": 16759.1836, "trades": 207, "taker_buy_volume": 29019.7, "taker_buy_quote": 2861.59196}, {"ts": 1774422960000, "open": 0.0985, "high": 0.0985, "low": 0.098, "close": 0.098, "volume": 57982.0, "quote_volume": 5683.3027, "trades": 126, "taker_buy_volume": 23617.6, "taker_buy_quote": 2314.67015}, {"ts": 1774423020000, "open": 0.098, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 72785.3, "quote_volume": 7143.23868, "trades": 230, "taker_buy_volume": 54534.8, "taker_buy_quote": 5351.86181}, {"ts": 1774423080000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 1601.8, "quote_volume": 157.44659, "trades": 21, "taker_buy_volume": 1136.1, "taker_buy_quote": 111.67863}, {"ts": 1774423140000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 85136.5, "quote_volume": 8373.07436, "trades": 68, "taker_buy_volume": 37714.2, "taker_buy_quote": 3710.21852}, {"ts": 1774423200000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 57472.9, "quote_volume": 5639.12103, "trades": 61, "taker_buy_volume": 19854.4, "taker_buy_quote": 1947.95558}, {"ts": 1774423260000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 458.6, "quote_volume": 45.03452, "trades": 5, "taker_buy_volume": 458.6, "taker_buy_quote": 45.03452}, {"ts": 1774423320000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 28412.2, "quote_volume": 2784.4272, "trades": 99, "taker_buy_volume": 13340.7, "taker_buy_quote": 1307.39981}, {"ts": 1774423380000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 14091.9, "quote_volume": 1382.41539, "trades": 54, "taker_buy_volume": 13729.2, "taker_buy_quote": 1346.83452}, {"ts": 1774423440000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 36697.9, "quote_volume": 3596.34357, "trades": 214, "taker_buy_volume": 22298.2, "taker_buy_quote": 2185.2236}, {"ts": 1774423500000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 817.9, "quote_volume": 80.1542, "trades": 7, "taker_buy_volume": 817.9, "taker_buy_quote": 80.1542}, {"ts": 1774423560000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 22270.9, "quote_volume": 2181.45765, "trades": 25, "taker_buy_volume": 6637.9, "taker_buy_quote": 650.5305}, {"ts": 1774423620000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 3934.5, "quote_volume": 385.581, "trades": 36, "taker_buy_volume": 1842.5, "taker_buy_quote": 180.565}, {"ts": 1774423680000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 22183.3, "quote_volume": 2174.32039, "trades": 135, "taker_buy_volume": 19274.1, "taker_buy_quote": 1889.21879}, {"ts": 1774423740000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 515.7, "quote_volume": 50.5386, "trades": 5, "taker_buy_volume": 515.7, "taker_buy_quote": 50.5386}, {"ts": 1774423800000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 118.5, "quote_volume": 11.613, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423860000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 14788.6, "quote_volume": 1450.76166, "trades": 14, "taker_buy_volume": 8238.6, "taker_buy_quote": 808.20666}, {"ts": 1774423920000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 1680.4, "quote_volume": 164.84029, "trades": 10, "taker_buy_volume": 923.9, "taker_buy_quote": 90.63459}, {"ts": 1774423980000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 32142.0, "quote_volume": 3155.53875, "trades": 25, "taker_buy_volume": 24160.7, "taker_buy_quote": 2371.77509}, {"ts": 1774424040000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 66094.4, "quote_volume": 6495.88179, "trades": 77, "taker_buy_volume": 44811.6, "taker_buy_quote": 4404.57878}, {"ts": 1774424100000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 15827.5, "quote_volume": 1555.8518, "trades": 57, "taker_buy_volume": 13896.3, "taker_buy_quote": 1366.01484}, {"ts": 1774424160000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424220000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 27065.5, "quote_volume": 2668.69856, "trades": 65, "taker_buy_volume": 21888.3, "taker_buy_quote": 2158.15022}, {"ts": 1774424280000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 274904.7, "quote_volume": 27183.6935, "trades": 223, "taker_buy_volume": 159201.6, "taker_buy_quote": 15745.15554}, {"ts": 1774424340000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 640305.4, "quote_volume": 63519.91699, "trades": 239, "taker_buy_volume": 190353.0, "taker_buy_quote": 18886.15979}, {"ts": 1774424400000, "open": 0.0994, "high": 0.1001, "low": 0.0993, "close": 0.0999, "volume": 2230652.7, "quote_volume": 222764.5271, "trades": 806, "taker_buy_volume": 1589594.6, "taker_buy_quote": 158755.94454}, {"ts": 1774424460000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 94806.1, "quote_volume": 9468.27257, "trades": 262, "taker_buy_volume": 60931.6, "taker_buy_quote": 6084.30643}, {"ts": 1774424520000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 20104.2, "quote_volume": 2009.68973, "trades": 109, "taker_buy_volume": 13006.4, "taker_buy_quote": 1300.07271}, {"ts": 1774424580000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 65327.3, "quote_volume": 6532.35573, "trades": 108, "taker_buy_volume": 832.0, "taker_buy_quote": 83.2832}, {"ts": 1774424640000, "open": 0.0999, "high": 0.0999, "low": 0.0994, "close": 0.0994, "volume": 63214.9, "quote_volume": 6305.48974, "trades": 125, "taker_buy_volume": 25481.0, "taker_buy_quote": 2544.76822}, {"ts": 1774424700000, "open": 0.0995, "high": 0.0995, "low": 0.099, "close": 0.099, "volume": 136511.3, "quote_volume": 13565.08237, "trades": 176, "taker_buy_volume": 80523.0, "taker_buy_quote": 8007.1341}, {"ts": 1774424760000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 73714.1, "quote_volume": 7299.78392, "trades": 111, "taker_buy_volume": 61394.3, "taker_buy_quote": 6079.11652}, {"ts": 1774424820000, "open": 0.099, "high": 0.099, "low": 0.0986, "close": 0.0987, "volume": 187162.7, "quote_volume": 18500.49089, "trades": 301, "taker_buy_volume": 72176.1, "taker_buy_quote": 7132.75007}, {"ts": 1774424880000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 24641.5, "quote_volume": 2433.71867, "trades": 73, "taker_buy_volume": 8537.5, "taker_buy_quote": 843.505}, {"ts": 1774424940000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 27589.9, "quote_volume": 2728.64111, "trades": 39, "taker_buy_volume": 26597.4, "taker_buy_quote": 2630.48286}, {"ts": 1774425000000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 58623.2, "quote_volume": 5797.36106, "trades": 71, "taker_buy_volume": 26395.7, "taker_buy_quote": 2610.53473}, {"ts": 1774425060000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 90251.5, "quote_volume": 8932.147, "trades": 66, "taker_buy_volume": 57547.2, "taker_buy_quote": 5692.90023}, {"ts": 1774425120000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 794.5, "quote_volume": 78.72755, "trades": 9, "taker_buy_volume": 60.5, "taker_buy_quote": 5.99555}, {"ts": 1774425180000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 97993.9, "quote_volume": 9705.92051, "trades": 105, "taker_buy_volume": 76786.0, "taker_buy_quote": 7605.32801}, {"ts": 1774425240000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 60254.8, "quote_volume": 5975.38256, "trades": 213, "taker_buy_volume": 42732.6, "taker_buy_quote": 4237.99213}, {"ts": 1774425300000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 5680.8, "quote_volume": 562.86482, "trades": 37, "taker_buy_volume": 4138.6, "taker_buy_quote": 410.13526}, {"ts": 1774425360000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 364178.1, "quote_volume": 36019.84835, "trades": 58, "taker_buy_volume": 193616.5, "taker_buy_quote": 19148.67185}, {"ts": 1774425420000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 21609.5, "quote_volume": 2138.11236, "trades": 131, "taker_buy_volume": 10720.8, "taker_buy_quote": 1061.16874}, {"ts": 1774425480000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 17398.5, "quote_volume": 1722.38249, "trades": 69, "taker_buy_volume": 12306.5, "taker_buy_quote": 1218.27449}, {"ts": 1774425540000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 3700.4, "quote_volume": 366.16448, "trades": 24, "taker_buy_volume": 1129.1, "taker_buy_quote": 111.7809}, {"ts": 1774425600000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 89222.8, "quote_volume": 8833.0572, "trades": 154, "taker_buy_volume": 64706.1, "taker_buy_quote": 6405.9039}, {"ts": 1774425660000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 68929.5, "quote_volume": 6831.65835, "trades": 121, "taker_buy_volume": 41803.7, "taker_buy_quote": 4143.14795}, {"ts": 1774425720000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 48820.0, "quote_volume": 4837.9004, "trades": 69, "taker_buy_volume": 3381.9, "taker_buy_quote": 335.4182}, {"ts": 1774425780000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 44610.7, "quote_volume": 4430.70855, "trades": 169, "taker_buy_volume": 40507.8, "taker_buy_quote": 4023.29058}, {"ts": 1774425840000, "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 99285.6, "quote_volume": 9888.63256, "trades": 241, "taker_buy_volume": 90745.0, "taker_buy_quote": 9038.78798}, {"ts": 1774425900000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 31346.6, "quote_volume": 3125.72896, "trades": 52, "taker_buy_volume": 2094.4, "taker_buy_quote": 208.91045}, {"ts": 1774425960000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 70314.8, "quote_volume": 7005.99652, "trades": 157, "taker_buy_volume": 57537.2, "taker_buy_quote": 5733.24603}, {"ts": 1774426020000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 40541.5, "quote_volume": 4040.3972, "trades": 129, "taker_buy_volume": 20634.4, "taker_buy_quote": 2056.68949}, {"ts": 1774426080000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 20243.6, "quote_volume": 2012.66264, "trades": 59, "taker_buy_volume": 10981.8, "taker_buy_quote": 1091.67074}, {"ts": 1774426140000, "open": 0.0994, "high": 0.0994, "low": 0.0991, "close": 0.0992, "volume": 53320.3, "quote_volume": 5295.56103, "trades": 102, "taker_buy_volume": 43056.5, "taker_buy_quote": 4277.23042}, {"ts": 1774426200000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 93939.0, "quote_volume": 9338.7531, "trades": 152, "taker_buy_volume": 61365.8, "taker_buy_quote": 6099.6874}, {"ts": 1774426260000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 12214.2, "quote_volume": 1217.79632, "trades": 43, "taker_buy_volume": 10461.4, "taker_buy_quote": 1043.04216}, {"ts": 1774426320000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 27252.9, "quote_volume": 2720.40822, "trades": 46, "taker_buy_volume": 18913.0, "taker_buy_quote": 1888.71281}, {"ts": 1774426380000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 25776.9, "quote_volume": 2572.54225, "trades": 38, "taker_buy_volume": 12000.2, "taker_buy_quote": 1197.62759}, {"ts": 1774426440000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 43470.2, "quote_volume": 4342.19722, "trades": 64, "taker_buy_volume": 14830.9, "taker_buy_quote": 1481.60691}, {"ts": 1774426500000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 17994.4, "quote_volume": 1796.43353, "trades": 85, "taker_buy_volume": 8391.5, "taker_buy_quote": 837.92248}, {"ts": 1774426560000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 19180.2, "quote_volume": 1917.15693, "trades": 73, "taker_buy_volume": 2710.8, "taker_buy_quote": 271.08}, {"ts": 1774426620000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 44668.6, "quote_volume": 4453.45942, "trades": 94, "taker_buy_volume": 41791.9, "taker_buy_quote": 4166.65243}, {"ts": 1774426680000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 20210.2, "quote_volume": 2016.88103, "trades": 62, "taker_buy_volume": 12213.3, "taker_buy_quote": 1218.83831}, {"ts": 1774426740000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 55120.2, "quote_volume": 5501.52867, "trades": 70, "taker_buy_volume": 40948.9, "taker_buy_quote": 4087.23293}, {"ts": 1774426800000, "open": 0.0998, "high": 0.1001, "low": 0.0997, "close": 0.1001, "volume": 107078.4, "quote_volume": 10701.91427, "trades": 190, "taker_buy_volume": 77143.6, "taker_buy_quote": 7711.39545}, {"ts": 1774426860000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 75798.6, "quote_volume": 7586.29744, "trades": 86, "taker_buy_volume": 28405.1, "taker_buy_quote": 2843.35051}, {"ts": 1774426920000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 53052.6, "quote_volume": 5304.22733, "trades": 64, "taker_buy_volume": 40527.9, "taker_buy_quote": 4052.10426}, {"ts": 1774426980000, "open": 0.0999, "high": 0.1005, "low": 0.0999, "close": 0.1005, "volume": 234701.2, "quote_volume": 23524.76204, "trades": 392, "taker_buy_volume": 187194.6, "taker_buy_quote": 18760.51944}, {"ts": 1774427040000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 59964.9, "quote_volume": 6020.47596, "trades": 121, "taker_buy_volume": 20080.9, "taker_buy_quote": 2016.12236}, {"ts": 1774427100000, "open": 0.1004, "high": 0.1006, "low": 0.1002, "close": 0.1002, "volume": 666319.5, "quote_volume": 66849.77104, "trades": 580, "taker_buy_volume": 443167.5, "taker_buy_quote": 44462.2741}, {"ts": 1774427160000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 450137.6, "quote_volume": 45229.59568, "trades": 354, "taker_buy_volume": 331235.7, "taker_buy_quote": 33285.60917}, {"ts": 1774427220000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 25683.6, "quote_volume": 2572.54277, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427280000, "open": 0.1002, "high": 0.1006, "low": 0.1002, "close": 0.1004, "volume": 271475.2, "quote_volume": 27259.9475, "trades": 519, "taker_buy_volume": 194915.1, "taker_buy_quote": 19570.05895}, {"ts": 1774427340000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 34794.2, "quote_volume": 3491.71722, "trades": 117, "taker_buy_volume": 10315.5, "taker_buy_quote": 1035.22534}, {"ts": 1774427400000, "open": 0.1002, "high": 0.1006, "low": 0.1002, "close": 0.1004, "volume": 129221.1, "quote_volume": 12980.16155, "trades": 497, "taker_buy_volume": 99518.0, "taker_buy_quote": 9997.05777}, {"ts": 1774427460000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 65062.4, "quote_volume": 6535.37999, "trades": 183, "taker_buy_volume": 45242.5, "taker_buy_quote": 4544.44353}, {"ts": 1774427520000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 3743.7, "quote_volume": 376.24185, "trades": 55, "taker_buy_volume": 3743.7, "taker_buy_quote": 376.24185}, {"ts": 1774427580000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 104254.2, "quote_volume": 10478.56122, "trades": 401, "taker_buy_volume": 53000.6, "taker_buy_quote": 5326.63978}, {"ts": 1774427640000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 162488.4, "quote_volume": 16303.76176, "trades": 419, "taker_buy_volume": 103010.7, "taker_buy_quote": 10337.00489}, {"ts": 1774427700000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 64735.4, "quote_volume": 6494.34559, "trades": 131, "taker_buy_volume": 9033.8, "taker_buy_quote": 907.34056}, {"ts": 1774427760000, "open": 0.1005, "high": 0.1005, "low": 0.0998, "close": 0.0998, "volume": 119755.4, "quote_volume": 11987.8816, "trades": 206, "taker_buy_volume": 61157.2, "taker_buy_quote": 6122.87801}, {"ts": 1774427820000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 128165.0, "quote_volume": 12759.65913, "trades": 198, "taker_buy_volume": 52115.3, "taker_buy_quote": 5186.4656}, {"ts": 1774427880000, "open": 0.0994, "high": 0.1001, "low": 0.0994, "close": 0.0999, "volume": 821943.7, "quote_volume": 81988.21305, "trades": 434, "taker_buy_volume": 628588.7, "taker_buy_quote": 62684.39311}, {"ts": 1774427940000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 79672.6, "quote_volume": 7961.78344, "trades": 65, "taker_buy_volume": 41656.3, "taker_buy_quote": 4163.34601}, {"ts": 1774428000000, "open": 0.0999, "high": 0.1004, "low": 0.0999, "close": 0.1003, "volume": 2024879.4, "quote_volume": 203002.66897, "trades": 213, "taker_buy_volume": 1938503.1, "taker_buy_quote": 194345.26212}, {"ts": 1774428060000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 85285.4, "quote_volume": 8554.18908, "trades": 49, "taker_buy_volume": 18211.9, "taker_buy_quote": 1826.71703}, {"ts": 1774428120000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 58203.9, "quote_volume": 5843.99865, "trades": 60, "taker_buy_volume": 24643.3, "taker_buy_quote": 2474.51441}, {"ts": 1774428180000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 27998.9, "quote_volume": 2811.15045, "trades": 33, "taker_buy_volume": 4291.4, "taker_buy_quote": 430.91745}, {"ts": 1774428240000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 77226.0, "quote_volume": 7761.38541, "trades": 185, "taker_buy_volume": 46065.8, "taker_buy_quote": 4629.78531}, {"ts": 1774428300000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 78452.4, "quote_volume": 7876.62096, "trades": 303, "taker_buy_volume": 48592.9, "taker_buy_quote": 4878.72716}, {"ts": 1774428360000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 346600.8, "quote_volume": 34777.97986, "trades": 1371, "taker_buy_volume": 238454.4, "taker_buy_quote": 23931.48781}, {"ts": 1774428420000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 38908.4, "quote_volume": 3900.16298, "trades": 86, "taker_buy_volume": 33779.8, "taker_buy_quote": 3385.81511}, {"ts": 1774428480000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 30560.9, "quote_volume": 3063.40938, "trades": 88, "taker_buy_volume": 3388.3, "taker_buy_quote": 339.6522}, {"ts": 1774428540000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 2675.1, "quote_volume": 268.04502, "trades": 28, "taker_buy_volume": 2164.7, "taker_buy_quote": 216.90294}, {"ts": 1774428600000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 13925.2, "quote_volume": 1397.03463, "trades": 110, "taker_buy_volume": 8731.1, "taker_buy_quote": 875.9575}, {"ts": 1774428660000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 103118.9, "quote_volume": 10349.36196, "trades": 570, "taker_buy_volume": 39831.7, "taker_buy_quote": 3998.76983}, {"ts": 1774428720000, "open": 0.1005, "high": 0.101, "low": 0.1005, "close": 0.1009, "volume": 406415.8, "quote_volume": 40960.56693, "trades": 415, "taker_buy_volume": 147609.0, "taker_buy_quote": 14868.51035}, {"ts": 1774428780000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 68373.7, "quote_volume": 6899.50037, "trades": 230, "taker_buy_volume": 38995.9, "taker_buy_quote": 3935.32087}, {"ts": 1774428840000, "open": 0.101, "high": 0.101, "low": 0.1006, "close": 0.1006, "volume": 72281.4, "quote_volume": 7280.98989, "trades": 115, "taker_buy_volume": 26409.5, "taker_buy_quote": 2659.84571}, {"ts": 1774428900000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 42264.4, "quote_volume": 4256.53593, "trades": 24, "taker_buy_volume": 12496.9, "taker_buy_quote": 1258.94868}, {"ts": 1774428960000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 4117.6, "quote_volume": 415.01765, "trades": 22, "taker_buy_volume": 3753.3, "taker_buy_quote": 378.33264}, {"ts": 1774429020000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 111113.7, "quote_volume": 11200.24833, "trades": 222, "taker_buy_volume": 107529.4, "taker_buy_quote": 10838.97608}, {"ts": 1774429080000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 15424.7, "quote_volume": 1554.76467, "trades": 27, "taker_buy_volume": 7049.6, "taker_buy_quote": 710.59968}, {"ts": 1774429140000, "open": 0.1009, "high": 0.1009, "low": 0.1005, "close": 0.1006, "volume": 119445.9, "quote_volume": 12016.70449, "trades": 64, "taker_buy_volume": 113067.6, "taker_buy_quote": 11374.71239}, {"ts": 1774429200000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 21575.7, "quote_volume": 2169.56779, "trades": 125, "taker_buy_volume": 5293.7, "taker_buy_quote": 532.22423}, {"ts": 1774429260000, "open": 0.1005, "high": 0.1005, "low": 0.1001, "close": 0.1001, "volume": 83688.5, "quote_volume": 8391.76501, "trades": 158, "taker_buy_volume": 3777.4, "taker_buy_quote": 378.36188}, {"ts": 1774429320000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 56453.4, "quote_volume": 5655.69552, "trades": 176, "taker_buy_volume": 35951.1, "taker_buy_quote": 3602.50619}, {"ts": 1774429380000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 12287.4, "quote_volume": 1231.41474, "trades": 14, "taker_buy_volume": 3841.0, "taker_buy_quote": 385.11516}, {"ts": 1774429440000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 24816.8, "quote_volume": 2484.15738, "trades": 44, "taker_buy_volume": 4946.0, "taker_buy_quote": 495.0946}, {"ts": 1774429500000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 26659.9, "quote_volume": 2663.65993, "trades": 72, "taker_buy_volume": 4575.6, "taker_buy_quote": 457.1506}, {"ts": 1774429560000, "open": 0.0998, "high": 0.0998, "low": 0.0994, "close": 0.0997, "volume": 253123.9, "quote_volume": 25210.49858, "trades": 177, "taker_buy_volume": 49383.6, "taker_buy_quote": 4919.06134}, {"ts": 1774429620000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 161618.2, "quote_volume": 16117.72619, "trades": 122, "taker_buy_volume": 127466.1, "taker_buy_quote": 12712.49985}, {"ts": 1774429680000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 74485.9, "quote_volume": 7428.46613, "trades": 66, "taker_buy_volume": 50457.9, "taker_buy_quote": 5032.86281}, {"ts": 1774429740000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 40668.2, "quote_volume": 4062.24492, "trades": 55, "taker_buy_volume": 22538.7, "taker_buy_quote": 2251.61613}, {"ts": 1774429800000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 35225.7, "quote_volume": 3515.53641, "trades": 86, "taker_buy_volume": 26403.6, "taker_buy_quote": 2635.10239}, {"ts": 1774429860000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 39458.6, "quote_volume": 3942.1408, "trades": 58, "taker_buy_volume": 28086.1, "taker_buy_quote": 2806.03952}, {"ts": 1774429920000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 5924.8, "quote_volume": 591.54616, "trades": 25, "taker_buy_volume": 2969.0, "taker_buy_quote": 296.55732}, {"ts": 1774429980000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 2694.2, "quote_volume": 269.09709, "trades": 19, "taker_buy_volume": 535.4, "taker_buy_quote": 53.48646}, {"ts": 1774430040000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 1098.0, "quote_volume": 109.63533, "trades": 12, "taker_buy_volume": 549.3, "taker_buy_quote": 54.87507}, {"ts": 1774430100000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 10663.5, "quote_volume": 1065.28959, "trades": 17, "taker_buy_volume": 10328.6, "taker_buy_quote": 1031.84428}, {"ts": 1774430160000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 48111.3, "quote_volume": 4806.29661, "trades": 40, "taker_buy_volume": 11745.5, "taker_buy_quote": 1173.38656}, {"ts": 1774430220000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 12612.9, "quote_volume": 1258.89601, "trades": 46, "taker_buy_volume": 9121.1, "taker_buy_quote": 910.32649}, {"ts": 1774430280000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 2150.2, "quote_volume": 214.59, "trades": 14, "taker_buy_volume": 218.7, "taker_buy_quote": 21.83721}, {"ts": 1774430340000, "open": 0.0998, "high": 0.1001, "low": 0.0996, "close": 0.1001, "volume": 77485.9, "quote_volume": 7729.97424, "trades": 124, "taker_buy_volume": 52764.3, "taker_buy_quote": 5265.21998}, {"ts": 1774430400000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 13923.7, "quote_volume": 1392.38066, "trades": 67, "taker_buy_volume": 10581.5, "taker_buy_quote": 1058.17141}, {"ts": 1774430460000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 70291.0, "quote_volume": 7038.47748, "trades": 81, "taker_buy_volume": 33578.5, "taker_buy_quote": 3361.33772}, {"ts": 1774430520000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 11862.0, "quote_volume": 1185.97653, "trades": 37, "taker_buy_volume": 7828.5, "taker_buy_quote": 782.80153}, {"ts": 1774430580000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 831.9, "quote_volume": 83.14843, "trades": 9, "taker_buy_volume": 416.2, "taker_buy_quote": 41.62}, {"ts": 1774430640000, "open": 0.1, "high": 0.1, "low": 0.0995, "close": 0.0997, "volume": 381608.7, "quote_volume": 38073.24206, "trades": 361, "taker_buy_volume": 142206.4, "taker_buy_quote": 14187.92864}, {"ts": 1774430700000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 31559.0, "quote_volume": 3144.1995, "trades": 57, "taker_buy_volume": 20725.8, "taker_buy_quote": 2065.21278}, {"ts": 1774430760000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0997, "volume": 67846.7, "quote_volume": 6762.04343, "trades": 100, "taker_buy_volume": 35785.8, "taker_buy_quote": 3567.30652}, {"ts": 1774430820000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 67128.3, "quote_volume": 6692.68355, "trades": 60, "taker_buy_volume": 47556.7, "taker_buy_quote": 4741.44207}, {"ts": 1774430880000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 35215.6, "quote_volume": 3503.97691, "trades": 44, "taker_buy_volume": 19473.7, "taker_buy_quote": 1937.63315}, {"ts": 1774430940000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 143262.7, "quote_volume": 14258.70694, "trades": 295, "taker_buy_volume": 103448.0, "taker_buy_quote": 10295.97386}, {"ts": 1774431000000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 22865.8, "quote_volume": 2277.10952, "trades": 139, "taker_buy_volume": 7135.5, "taker_buy_quote": 710.6958}, {"ts": 1774431060000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 54429.9, "quote_volume": 5420.19395, "trades": 39, "taker_buy_volume": 17820.8, "taker_buy_quote": 1774.11406}, {"ts": 1774431120000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 154695.3, "quote_volume": 15374.68174, "trades": 143, "taker_buy_volume": 40694.0, "taker_buy_quote": 4045.53198}, {"ts": 1774431180000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 43584.0, "quote_volume": 4336.608, "trades": 67, "taker_buy_volume": 35237.8, "taker_buy_quote": 3506.1611}, {"ts": 1774431240000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 87929.4, "quote_volume": 8740.49176, "trades": 166, "taker_buy_volume": 32578.9, "taker_buy_quote": 3239.0914}, {"ts": 1774431300000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 78154.1, "quote_volume": 7783.3947, "trades": 87, "taker_buy_volume": 32498.2, "taker_buy_quote": 3236.4358}, {"ts": 1774431360000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 85280.0, "quote_volume": 8503.78334, "trades": 94, "taker_buy_volume": 55895.6, "taker_buy_quote": 5574.17973}, {"ts": 1774431420000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 6038.3, "quote_volume": 602.01851, "trades": 9, "taker_buy_volume": 5148.5, "taker_buy_quote": 513.30545}, {"ts": 1774431480000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 62761.9, "quote_volume": 6263.4976, "trades": 102, "taker_buy_volume": 25276.8, "taker_buy_quote": 2522.50601}, {"ts": 1774431540000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 9525.0, "quote_volume": 949.6425, "trades": 12, "taker_buy_volume": 5730.6, "taker_buy_quote": 571.34082}, {"ts": 1774431600000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 58601.5, "quote_volume": 5841.24769, "trades": 67, "taker_buy_volume": 20017.8, "taker_buy_quote": 1995.75885}, {"ts": 1774431660000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 24962.7, "quote_volume": 2491.27746, "trades": 53, "taker_buy_volume": 17168.2, "taker_buy_quote": 1713.38636}, {"ts": 1774431720000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 20600.6, "quote_volume": 2055.56981, "trades": 74, "taker_buy_volume": 13726.5, "taker_buy_quote": 1369.9047}, {"ts": 1774431780000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 43265.2, "quote_volume": 4323.33563, "trades": 67, "taker_buy_volume": 41637.3, "taker_buy_quote": 4160.54563}, {"ts": 1774431840000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 17437.7, "quote_volume": 1747.01132, "trades": 42, "taker_buy_volume": 17367.8, "taker_buy_quote": 1740.01433}, {"ts": 1774431900000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 69138.2, "quote_volume": 6932.46245, "trades": 96, "taker_buy_volume": 46291.0, "taker_buy_quote": 4641.58495}, {"ts": 1774431960000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 48559.5, "quote_volume": 4863.27177, "trades": 105, "taker_buy_volume": 20443.7, "taker_buy_quote": 2047.28603}, {"ts": 1774432020000, "open": 0.1001, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 24895.7, "quote_volume": 2488.06183, "trades": 49, "taker_buy_volume": 9052.0, "taker_buy_quote": 904.35795}, {"ts": 1774432080000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 14691.7, "quote_volume": 1465.87719, "trades": 33, "taker_buy_volume": 8615.0, "taker_buy_quote": 859.67334}, {"ts": 1774432140000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 43460.3, "quote_volume": 4330.97339, "trades": 37, "taker_buy_volume": 15587.9, "taker_buy_quote": 1554.42297}, {"ts": 1774432200000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 2335.5, "quote_volume": 233.0829, "trades": 25, "taker_buy_volume": 457.8, "taker_buy_quote": 45.68844}, {"ts": 1774432260000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 20693.4, "quote_volume": 2063.2521, "trades": 35, "taker_buy_volume": 12945.4, "taker_buy_quote": 1290.7765}, {"ts": 1774432320000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 7532.3, "quote_volume": 750.96431, "trades": 18, "taker_buy_volume": 517.6, "taker_buy_quote": 51.60472}, {"ts": 1774432380000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 109.7, "quote_volume": 10.93709, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432440000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 20339.9, "quote_volume": 2030.95791, "trades": 34, "taker_buy_volume": 17669.4, "taker_buy_quote": 1764.17496}, {"ts": 1774432500000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 39755.3, "quote_volume": 3971.83524, "trades": 78, "taker_buy_volume": 29284.7, "taker_buy_quote": 2925.8223}, {"ts": 1774432560000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 7552.6, "quote_volume": 754.53688, "trades": 18, "taker_buy_volume": 3370.1, "taker_buy_quote": 336.80749}, {"ts": 1774432620000, "open": 0.1, "high": 0.1005, "low": 0.1, "close": 0.1004, "volume": 168384.8, "quote_volume": 16877.38727, "trades": 217, "taker_buy_volume": 97866.3, "taker_buy_quote": 9807.29355}, {"ts": 1774432680000, "open": 0.1005, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 110917.6, "quote_volume": 11141.93367, "trades": 190, "taker_buy_volume": 60712.2, "taker_buy_quote": 6100.26779}, {"ts": 1774432740000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 131252.6, "quote_volume": 13176.87839, "trades": 208, "taker_buy_volume": 70002.6, "taker_buy_quote": 7029.73104}, {"ts": 1774432800000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 103858.0, "quote_volume": 10406.57764, "trades": 71, "taker_buy_volume": 37159.8, "taker_buy_quote": 3723.418}, {"ts": 1774432860000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 30489.0, "quote_volume": 3063.48611, "trades": 106, "taker_buy_volume": 12621.1, "taker_buy_quote": 1267.76784}, {"ts": 1774432920000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 59870.5, "quote_volume": 6017.7412, "trades": 266, "taker_buy_volume": 27617.2, "taker_buy_quote": 2777.03691}, {"ts": 1774432980000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 142095.1, "quote_volume": 14262.40933, "trades": 108, "taker_buy_volume": 112581.0, "taker_buy_quote": 11300.95878}, {"ts": 1774433040000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 62756.5, "quote_volume": 6305.84846, "trades": 91, "taker_buy_volume": 38941.5, "taker_buy_quote": 3913.51646}, {"ts": 1774433100000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 3059.7, "quote_volume": 307.78947, "trades": 14, "taker_buy_volume": 3059.7, "taker_buy_quote": 307.78947}, {"ts": 1774433160000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 15532.7, "quote_volume": 1562.58962, "trades": 17, "taker_buy_volume": 78.4, "taker_buy_quote": 7.88704}, {"ts": 1774433220000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 55810.9, "quote_volume": 5615.65583, "trades": 54, "taker_buy_volume": 20742.6, "taker_buy_quote": 2087.78485}, {"ts": 1774433280000, "open": 0.1005, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 72652.9, "quote_volume": 7304.84066, "trades": 108, "taker_buy_volume": 19500.4, "taker_buy_quote": 1960.38581}, {"ts": 1774433340000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 206.9, "quote_volume": 20.79345, "trades": 3, "taker_buy_volume": 206.9, "taker_buy_quote": 20.79345}, {"ts": 1774433400000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 38298.4, "quote_volume": 3848.5639, "trades": 87, "taker_buy_volume": 29675.6, "taker_buy_quote": 2982.13098}, {"ts": 1774433460000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 1448.9, "quote_volume": 145.46549, "trades": 19, "taker_buy_volume": 140.6, "taker_buy_quote": 14.12312}, {"ts": 1774433520000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 27953.2, "quote_volume": 2803.71419, "trades": 33, "taker_buy_volume": 16562.6, "taker_buy_quote": 1661.23701}, {"ts": 1774433580000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 2194.1, "quote_volume": 220.18903, "trades": 23, "taker_buy_volume": 1208.0, "taker_buy_quote": 121.2832}, {"ts": 1774433640000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 13890.6, "quote_volume": 1393.22718, "trades": 24, "taker_buy_volume": 12246.0, "taker_buy_quote": 1228.2738}, {"ts": 1774433700000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 44625.6, "quote_volume": 4471.48512, "trades": 91, "taker_buy_volume": 30675.5, "taker_buy_quote": 3073.6851}, {"ts": 1774433760000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 23776.9, "quote_volume": 2379.82624, "trades": 45, "taker_buy_volume": 6658.4, "taker_buy_quote": 666.50584}, {"ts": 1774433820000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 55704.3, "quote_volume": 5559.66404, "trades": 52, "taker_buy_volume": 9682.4, "taker_buy_quote": 966.44415}, {"ts": 1774433880000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 30092.6, "quote_volume": 2999.79928, "trades": 91, "taker_buy_volume": 16425.1, "taker_buy_quote": 1637.58247}, {"ts": 1774433940000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 35279.3, "quote_volume": 3516.30828, "trades": 57, "taker_buy_volume": 20177.8, "taker_buy_quote": 2011.74253}, {"ts": 1774434000000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 9927.4, "quote_volume": 988.76904, "trades": 19, "taker_buy_volume": 358.5, "taker_buy_quote": 35.7066}, {"ts": 1774434060000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 34371.5, "quote_volume": 3423.00912, "trades": 76, "taker_buy_volume": 18881.3, "taker_buy_quote": 1880.3928}, {"ts": 1774434120000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 39747.6, "quote_volume": 3955.10681, "trades": 108, "taker_buy_volume": 12712.3, "taker_buy_quote": 1264.87385}, {"ts": 1774434180000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 13228.2, "quote_volume": 1316.176, "trades": 29, "taker_buy_volume": 12570.0, "taker_buy_quote": 1250.715}, {"ts": 1774434240000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 12927.6, "quote_volume": 1286.45297, "trades": 61, "taker_buy_volume": 11680.5, "taker_buy_quote": 1162.36652}, {"ts": 1774434300000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 47752.3, "quote_volume": 4757.83793, "trades": 90, "taker_buy_volume": 24073.0, "taker_buy_quote": 2397.82152}, {"ts": 1774434360000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1029.6, "quote_volume": 102.4452, "trades": 14, "taker_buy_volume": 565.2, "taker_buy_quote": 56.2374}, {"ts": 1774434420000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 29497.4, "quote_volume": 2934.9913, "trades": 35, "taker_buy_volume": 29114.3, "taker_buy_quote": 2896.87285}, {"ts": 1774434480000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 33078.7, "quote_volume": 3293.67485, "trades": 62, "taker_buy_volume": 13358.7, "taker_buy_quote": 1330.96711}, {"ts": 1774434540000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 3594.4, "quote_volume": 358.36168, "trades": 9, "taker_buy_volume": 158.1, "taker_buy_quote": 15.76257}, {"ts": 1774434600000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 7393.1, "quote_volume": 738.14966, "trades": 53, "taker_buy_volume": 4520.3, "taker_buy_quote": 451.16353}, {"ts": 1774434660000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 20521.8, "quote_volume": 2048.22773, "trades": 35, "taker_buy_volume": 16031.5, "taker_buy_quote": 1600.09579}, {"ts": 1774434720000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 37227.7, "quote_volume": 3713.96257, "trades": 56, "taker_buy_volume": 18393.0, "taker_buy_quote": 1833.9238}, {"ts": 1774434780000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 47189.5, "quote_volume": 4705.41913, "trades": 56, "taker_buy_volume": 4351.2, "taker_buy_quote": 434.00503}, {"ts": 1774434840000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 2443.4, "quote_volume": 243.4874, "trades": 23, "taker_buy_volume": 123.5, "taker_buy_quote": 12.3006}, {"ts": 1774434900000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 9641.8, "quote_volume": 961.03573, "trades": 32, "taker_buy_volume": 3486.9, "taker_buy_quote": 347.49592}, {"ts": 1774434960000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 55.0, "quote_volume": 5.4835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435020000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 16871.6, "quote_volume": 1683.76421, "trades": 31, "taker_buy_volume": 14425.8, "taker_buy_quote": 1439.69484}, {"ts": 1774435080000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 67953.0, "quote_volume": 6790.82078, "trades": 80, "taker_buy_volume": 53702.0, "taker_buy_quote": 5366.99846}, {"ts": 1774435140000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435200000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 7789.4, "quote_volume": 778.94, "trades": 36, "taker_buy_volume": 5682.5, "taker_buy_quote": 568.25}, {"ts": 1774435260000, "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.0998, "volume": 183649.9, "quote_volume": 18370.60304, "trades": 153, "taker_buy_volume": 96229.4, "taker_buy_quote": 9629.96374}, {"ts": 1774435320000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 53703.8, "quote_volume": 5354.36028, "trades": 56, "taker_buy_volume": 29576.8, "taker_buy_quote": 2948.80696}, {"ts": 1774435380000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 11358.6, "quote_volume": 1132.97549, "trades": 44, "taker_buy_volume": 3281.6, "taker_buy_quote": 327.50368}, {"ts": 1774435440000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 30681.5, "quote_volume": 3064.22544, "trades": 38, "taker_buy_volume": 17800.4, "taker_buy_quote": 1777.40355}, {"ts": 1774435500000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 14096.1, "quote_volume": 1409.61, "trades": 18, "taker_buy_volume": 13410.1, "taker_buy_quote": 1341.01}, {"ts": 1774435560000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 28644.4, "quote_volume": 2863.06834, "trades": 116, "taker_buy_volume": 14199.4, "taker_buy_quote": 1419.94}, {"ts": 1774435620000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 171716.7, "quote_volume": 17166.97128, "trades": 148, "taker_buy_volume": 115332.9, "taker_buy_quote": 11531.78803}, {"ts": 1774435680000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 44486.8, "quote_volume": 4441.45642, "trades": 65, "taker_buy_volume": 15354.8, "taker_buy_quote": 1532.40904}, {"ts": 1774435740000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 11409.6, "quote_volume": 1138.67808, "trades": 24, "taker_buy_volume": 1901.8, "taker_buy_quote": 189.79964}, {"ts": 1774435800000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 32091.3, "quote_volume": 3205.90971, "trades": 33, "taker_buy_volume": 10163.9, "taker_buy_quote": 1015.37361}, {"ts": 1774435860000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 26426.1, "quote_volume": 2637.32478, "trades": 28, "taker_buy_volume": 17285.1, "taker_buy_quote": 1725.05298}, {"ts": 1774435920000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435980000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 12037.1, "quote_volume": 1202.50629, "trades": 88, "taker_buy_volume": 12037.1, "taker_buy_quote": 1202.50629}, {"ts": 1774436040000, "open": 0.0999, "high": 0.0999, "low": 0.0991, "close": 0.0994, "volume": 653397.8, "quote_volume": 64971.88455, "trades": 452, "taker_buy_volume": 319172.2, "taker_buy_quote": 31733.9609}, {"ts": 1774436100000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 80833.9, "quote_volume": 8042.83861, "trades": 124, "taker_buy_volume": 43935.3, "taker_buy_quote": 4371.56235}, {"ts": 1774436160000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 2003.0, "quote_volume": 199.28731, "trades": 8, "taker_buy_volume": 301.5, "taker_buy_quote": 29.99925}, {"ts": 1774436220000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436280000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 39624.5, "quote_volume": 3938.6454, "trades": 29, "taker_buy_volume": 11740.9, "taker_buy_quote": 1167.04546}, {"ts": 1774436340000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 18822.4, "quote_volume": 1870.93421, "trades": 47, "taker_buy_volume": 14627.6, "taker_buy_quote": 1453.98344}, {"ts": 1774436400000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 21728.3, "quote_volume": 2159.7989, "trades": 54, "taker_buy_volume": 10298.6, "taker_buy_quote": 1023.68672}, {"ts": 1774436460000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 30986.9, "quote_volume": 3080.09786, "trades": 36, "taker_buy_volume": 6887.8, "taker_buy_quote": 684.64732}, {"ts": 1774436520000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 21390.2, "quote_volume": 2127.51021, "trades": 29, "taker_buy_volume": 13160.3, "taker_buy_quote": 1309.44985}, {"ts": 1774436580000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 10479.6, "quote_volume": 1042.7202, "trades": 26, "taker_buy_volume": 1506.5, "taker_buy_quote": 149.89675}, {"ts": 1774436640000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436700000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 10517.7, "quote_volume": 1045.55462, "trades": 35, "taker_buy_volume": 1494.3, "taker_buy_quote": 148.53342}, {"ts": 1774436760000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 32357.5, "quote_volume": 3214.87562, "trades": 50, "taker_buy_volume": 5092.6, "taker_buy_quote": 506.20444}, {"ts": 1774436820000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 23519.0, "quote_volume": 2339.97113, "trades": 22, "taker_buy_volume": 2304.4, "taker_buy_quote": 229.11843}, {"ts": 1774436880000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 251.2, "quote_volume": 24.9944, "trades": 1, "taker_buy_volume": 251.2, "taker_buy_quote": 24.9944}, {"ts": 1774436940000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 2760.6, "quote_volume": 274.6797, "trades": 9, "taker_buy_volume": 2760.6, "taker_buy_quote": 274.6797}, {"ts": 1774437000000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 16136.2, "quote_volume": 1603.49888, "trades": 43, "taker_buy_volume": 4651.1, "taker_buy_quote": 461.85423}, {"ts": 1774437060000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 1217.0, "quote_volume": 120.94191, "trades": 14, "taker_buy_volume": 1217.0, "taker_buy_quote": 120.94191}, {"ts": 1774437120000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 89.6, "quote_volume": 8.9152, "trades": 1, "taker_buy_volume": 89.6, "taker_buy_quote": 8.9152}, {"ts": 1774437180000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 67637.3, "quote_volume": 6725.10978, "trades": 95, "taker_buy_volume": 18485.7, "taker_buy_quote": 1838.55685}, {"ts": 1774437240000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 9549.5, "quote_volume": 950.17525, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437300000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 23215.1, "quote_volume": 2312.87712, "trades": 25, "taker_buy_volume": 21561.3, "taker_buy_quote": 2148.32402}, {"ts": 1774437360000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 33525.8, "quote_volume": 3342.52226, "trades": 24, "taker_buy_volume": 27769.1, "taker_buy_quote": 2768.57927}, {"ts": 1774437420000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 26640.7, "quote_volume": 2653.41372, "trades": 41, "taker_buy_volume": 17676.8, "taker_buy_quote": 1760.60928}, {"ts": 1774437480000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1727.7, "quote_volume": 172.25169, "trades": 9, "taker_buy_volume": 1727.7, "taker_buy_quote": 172.25169}, {"ts": 1774437540000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 14632.2, "quote_volume": 1460.29356, "trades": 27, "taker_buy_volume": 14474.1, "taker_buy_quote": 1444.51518}, {"ts": 1774437600000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 39123.2, "quote_volume": 3900.58304, "trades": 38, "taker_buy_volume": 18719.0, "taker_buy_quote": 1866.2843}, {"ts": 1774437660000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 33391.7, "quote_volume": 3329.15249, "trades": 62, "taker_buy_volume": 29496.0, "taker_buy_quote": 2940.7512}, {"ts": 1774437720000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 42827.5, "quote_volume": 4269.90175, "trades": 33, "taker_buy_volume": 42262.7, "taker_buy_quote": 4213.59119}, {"ts": 1774437780000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 79293.2, "quote_volume": 7908.03956, "trades": 53, "taker_buy_volume": 29115.2, "taker_buy_quote": 2905.29296}, {"ts": 1774437840000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 4715.9, "quote_volume": 470.16604, "trades": 14, "taker_buy_volume": 65.5, "taker_buy_quote": 6.53035}, {"ts": 1774437900000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 23480.0, "quote_volume": 2342.96165, "trades": 57, "taker_buy_volume": 23480.0, "taker_buy_quote": 2342.96165}, {"ts": 1774437960000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 75136.1, "quote_volume": 7504.51759, "trades": 106, "taker_buy_volume": 53997.6, "taker_buy_quote": 5392.91323}, {"ts": 1774438020000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 4938.5, "quote_volume": 493.36837, "trades": 80, "taker_buy_volume": 4680.6, "taker_buy_quote": 467.60416}, {"ts": 1774438080000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 13709.8, "quote_volume": 1369.60902, "trades": 29, "taker_buy_volume": 5579.3, "taker_buy_quote": 557.37207}, {"ts": 1774438140000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 84218.7, "quote_volume": 8425.21444, "trades": 135, "taker_buy_volume": 81346.7, "taker_buy_quote": 8138.30164}, {"ts": 1774438200000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 124552.6, "quote_volume": 12500.07018, "trades": 145, "taker_buy_volume": 71350.5, "taker_buy_quote": 7158.5577}, {"ts": 1774438260000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 126369.1, "quote_volume": 12715.44493, "trades": 180, "taker_buy_volume": 74740.2, "taker_buy_quote": 7520.6988}, {"ts": 1774438320000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 15115.9, "quote_volume": 1520.17242, "trades": 61, "taker_buy_volume": 985.7, "taker_buy_quote": 99.10075}, {"ts": 1774438380000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 20342.2, "quote_volume": 2046.42532, "trades": 34, "taker_buy_volume": 20342.2, "taker_buy_quote": 2046.42532}, {"ts": 1774438440000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1011.7, "quote_volume": 101.77702, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438500000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 68680.9, "quote_volume": 6911.07167, "trades": 70, "taker_buy_volume": 62347.3, "taker_buy_quote": 6272.88513}, {"ts": 1774438560000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 68144.7, "quote_volume": 6843.45568, "trades": 80, "taker_buy_volume": 37779.6, "taker_buy_quote": 3792.40669}, {"ts": 1774438620000, "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 55068.5, "quote_volume": 5531.28752, "trades": 149, "taker_buy_volume": 33346.8, "taker_buy_quote": 3349.80992}, {"ts": 1774438680000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 123283.1, "quote_volume": 12412.64631, "trades": 141, "taker_buy_volume": 62241.8, "taker_buy_quote": 6268.1329}, {"ts": 1774438740000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 38258.2, "quote_volume": 3846.77061, "trades": 96, "taker_buy_volume": 15768.4, "taker_buy_quote": 1585.50144}, {"ts": 1774438800000, "open": 0.1006, "high": 0.1011, "low": 0.1006, "close": 0.1009, "volume": 2880037.2, "quote_volume": 290622.04024, "trades": 795, "taker_buy_volume": 1969805.3, "taker_buy_quote": 198740.95493}, {"ts": 1774438860000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 75543.9, "quote_volume": 7616.58346, "trades": 46, "taker_buy_volume": 21365.1, "taker_buy_quote": 2154.71918}, {"ts": 1774438920000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 34842.2, "quote_volume": 3510.43867, "trades": 57, "taker_buy_volume": 34723.1, "taker_buy_quote": 3498.43339}, {"ts": 1774438980000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 200.2, "quote_volume": 20.19002, "trades": 6, "taker_buy_volume": 98.6, "taker_buy_quote": 9.94874}, {"ts": 1774439040000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 9223.4, "quote_volume": 930.41699, "trades": 43, "taker_buy_volume": 7610.1, "taker_buy_quote": 767.68168}, {"ts": 1774439100000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 14451.1, "quote_volume": 1458.11599, "trades": 52, "taker_buy_volume": 13895.7, "taker_buy_quote": 1402.07613}, {"ts": 1774439160000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1012, "volume": 44474.5, "quote_volume": 4497.31592, "trades": 78, "taker_buy_volume": 27846.3, "taker_buy_quote": 2814.54208}, {"ts": 1774439220000, "open": 0.1012, "high": 0.1012, "low": 0.1006, "close": 0.1008, "volume": 190974.8, "quote_volume": 19249.52748, "trades": 205, "taker_buy_volume": 60132.1, "taker_buy_quote": 6061.37632}, {"ts": 1774439280000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 30479.3, "quote_volume": 3072.34199, "trades": 52, "taker_buy_volume": 1883.9, "taker_buy_quote": 190.04584}, {"ts": 1774439340000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 114668.9, "quote_volume": 11535.92161, "trades": 139, "taker_buy_volume": 75517.0, "taker_buy_quote": 7597.24047}, {"ts": 1774439400000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 45624.4, "quote_volume": 4602.89139, "trades": 130, "taker_buy_volume": 38538.5, "taker_buy_quote": 3888.3241}, {"ts": 1774439460000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 70974.1, "quote_volume": 7164.5921, "trades": 123, "taker_buy_volume": 52088.9, "taker_buy_quote": 5257.2163}, {"ts": 1774439520000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 66681.5, "quote_volume": 6726.08137, "trades": 65, "taker_buy_volume": 13885.5, "taker_buy_quote": 1401.68463}, {"ts": 1774439580000, "open": 0.1012, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 21973.3, "quote_volume": 2225.26354, "trades": 49, "taker_buy_volume": 21212.0, "taker_buy_quote": 2148.21827}, {"ts": 1774439640000, "open": 0.1014, "high": 0.1021, "low": 0.1012, "close": 0.102, "volume": 2839477.4, "quote_volume": 289150.94661, "trades": 623, "taker_buy_volume": 2213518.1, "taker_buy_quote": 225469.96196}, {"ts": 1774439700000, "open": 0.1019, "high": 0.1019, "low": 0.1015, "close": 0.1016, "volume": 109075.9, "quote_volume": 11099.87872, "trades": 222, "taker_buy_volume": 27334.2, "taker_buy_quote": 2781.84095}, {"ts": 1774439760000, "open": 0.1017, "high": 0.1017, "low": 0.1012, "close": 0.1013, "volume": 57994.3, "quote_volume": 5875.95161, "trades": 84, "taker_buy_volume": 51132.2, "taker_buy_quote": 5179.9783}, {"ts": 1774439820000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 43115.3, "quote_volume": 4363.18064, "trades": 63, "taker_buy_volume": 27054.6, "taker_buy_quote": 2737.94909}, {"ts": 1774439880000, "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.1009, "volume": 110133.7, "quote_volume": 11124.79114, "trades": 158, "taker_buy_volume": 50141.6, "taker_buy_quote": 5065.46093}, {"ts": 1774439940000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 34140.3, "quote_volume": 3450.71299, "trades": 58, "taker_buy_volume": 34140.3, "taker_buy_quote": 3450.71299}, {"ts": 1774440000000, "open": 0.1012, "high": 0.1016, "low": 0.1012, "close": 0.1015, "volume": 76057.8, "quote_volume": 7700.42346, "trades": 114, "taker_buy_volume": 45314.4, "taker_buy_quote": 4587.72791}, {"ts": 1774440060000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 16615.3, "quote_volume": 1686.75799, "trades": 31, "taker_buy_volume": 13637.5, "taker_buy_quote": 1384.48578}, {"ts": 1774440120000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 44279.0, "quote_volume": 4498.29303, "trades": 157, "taker_buy_volume": 26612.6, "taker_buy_quote": 2703.72692}, {"ts": 1774440180000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 13625.8, "quote_volume": 1384.25464, "trades": 38, "taker_buy_volume": 2402.9, "taker_buy_quote": 244.37493}, {"ts": 1774440240000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 22073.3, "quote_volume": 2242.57922, "trades": 117, "taker_buy_volume": 20305.8, "taker_buy_quote": 2063.09201}, {"ts": 1774440300000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 12097.5, "quote_volume": 1230.34317, "trades": 31, "taker_buy_volume": 12097.5, "taker_buy_quote": 1230.34317}, {"ts": 1774440360000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 32923.5, "quote_volume": 3357.72742, "trades": 80, "taker_buy_volume": 30045.4, "taker_buy_quote": 3064.44883}, {"ts": 1774440420000, "open": 0.1019, "high": 0.1024, "low": 0.1019, "close": 0.1023, "volume": 84495.9, "quote_volume": 8630.28234, "trades": 95, "taker_buy_volume": 70048.6, "taker_buy_quote": 7157.93775}, {"ts": 1774440480000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 50791.1, "quote_volume": 5195.09837, "trades": 70, "taker_buy_volume": 24255.5, "taker_buy_quote": 2480.59902}, {"ts": 1774440540000, "open": 0.1022, "high": 0.1028, "low": 0.1022, "close": 0.1026, "volume": 834148.8, "quote_volume": 85554.5234, "trades": 463, "taker_buy_volume": 545895.9, "taker_buy_quote": 55973.42081}, {"ts": 1774440600000, "open": 0.1025, "high": 0.1028, "low": 0.1023, "close": 0.1025, "volume": 192043.9, "quote_volume": 19695.14403, "trades": 232, "taker_buy_volume": 89017.0, "taker_buy_quote": 9137.01493}, {"ts": 1774440660000, "open": 0.1025, "high": 0.1025, "low": 0.1021, "close": 0.1021, "volume": 555605.0, "quote_volume": 56823.20015, "trades": 126, "taker_buy_volume": 144524.9, "taker_buy_quote": 14783.62817}, {"ts": 1774440720000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 33738.8, "quote_volume": 3441.3475, "trades": 48, "taker_buy_volume": 15929.6, "taker_buy_quote": 1624.8192}, {"ts": 1774440780000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 9699.1, "quote_volume": 988.61925, "trades": 52, "taker_buy_volume": 7616.0, "taker_buy_quote": 776.30561}, {"ts": 1774440840000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 115312.1, "quote_volume": 11749.07434, "trades": 98, "taker_buy_volume": 16132.5, "taker_buy_quote": 1642.83988}, {"ts": 1774440900000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 1036.7, "quote_volume": 105.64716, "trades": 10, "taker_buy_volume": 1036.7, "taker_buy_quote": 105.64716}, {"ts": 1774440960000, "open": 0.1019, "high": 0.1019, "low": 0.1013, "close": 0.1013, "volume": 123405.2, "quote_volume": 12543.02386, "trades": 311, "taker_buy_volume": 71509.5, "taker_buy_quote": 7271.57032}, {"ts": 1774441020000, "open": 0.1012, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 70592.2, "quote_volume": 7147.07015, "trades": 200, "taker_buy_volume": 46038.5, "taker_buy_quote": 4660.76449}, {"ts": 1774441080000, "open": 0.1011, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 110591.8, "quote_volume": 11174.93452, "trades": 207, "taker_buy_volume": 35611.6, "taker_buy_quote": 3600.41405}, {"ts": 1774441140000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 94537.4, "quote_volume": 9547.11343, "trades": 108, "taker_buy_volume": 52172.6, "taker_buy_quote": 5271.59957}, {"ts": 1774441200000, "open": 0.101, "high": 0.1013, "low": 0.1009, "close": 0.1012, "volume": 10386.3, "quote_volume": 1050.64384, "trades": 69, "taker_buy_volume": 8192.5, "taker_buy_quote": 828.91436}, {"ts": 1774441260000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 141199.5, "quote_volume": 14265.23583, "trades": 215, "taker_buy_volume": 50005.6, "taker_buy_quote": 5052.75873}, {"ts": 1774441320000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 44259.8, "quote_volume": 4478.17116, "trades": 95, "taker_buy_volume": 28400.3, "taker_buy_quote": 2873.68357}, {"ts": 1774441380000, "open": 0.1012, "high": 0.1012, "low": 0.1005, "close": 0.1006, "volume": 288163.8, "quote_volume": 29024.97123, "trades": 353, "taker_buy_volume": 151194.7, "taker_buy_quote": 15231.64614}, {"ts": 1774441440000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 44620.6, "quote_volume": 4490.03807, "trades": 130, "taker_buy_volume": 24466.7, "taker_buy_quote": 2463.19433}, {"ts": 1774441500000, "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 25933.2, "quote_volume": 2614.08877, "trades": 124, "taker_buy_volume": 10794.8, "taker_buy_quote": 1088.14768}, {"ts": 1774441560000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 30516.3, "quote_volume": 3081.19092, "trades": 110, "taker_buy_volume": 20038.4, "taker_buy_quote": 2023.70279}, {"ts": 1774441620000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 19209.3, "quote_volume": 1937.5043, "trades": 44, "taker_buy_volume": 14787.2, "taker_buy_quote": 1491.39535}, {"ts": 1774441680000, "open": 0.1007, "high": 0.1009, "low": 0.1005, "close": 0.1006, "volume": 78597.7, "quote_volume": 7916.36048, "trades": 117, "taker_buy_volume": 40458.8, "taker_buy_quote": 4075.44409}, {"ts": 1774441740000, "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 23318.1, "quote_volume": 2349.69149, "trades": 74, "taker_buy_volume": 20876.6, "taker_buy_quote": 2103.68235}, {"ts": 1774441800000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 36391.5, "quote_volume": 3659.34168, "trades": 115, "taker_buy_volume": 25156.0, "taker_buy_quote": 2528.71417}, {"ts": 1774441860000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 35182.3, "quote_volume": 3540.30605, "trades": 85, "taker_buy_volume": 10608.6, "taker_buy_quote": 1066.73054}, {"ts": 1774441920000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 677893.0, "quote_volume": 68024.55371, "trades": 243, "taker_buy_volume": 269208.4, "taker_buy_quote": 27014.13925}, {"ts": 1774441980000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 128005.1, "quote_volume": 12896.823, "trades": 183, "taker_buy_volume": 98241.5, "taker_buy_quote": 9897.85942}, {"ts": 1774442040000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 54781.5, "quote_volume": 5514.7465, "trades": 104, "taker_buy_volume": 23905.1, "taker_buy_quote": 2406.09078}, {"ts": 1774442100000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 50377.2, "quote_volume": 5065.06316, "trades": 212, "taker_buy_volume": 42205.0, "taker_buy_quote": 4243.46324}, {"ts": 1774442160000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 42732.5, "quote_volume": 4288.9503, "trades": 77, "taker_buy_volume": 25324.4, "taker_buy_quote": 2541.64449}, {"ts": 1774442220000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 1399.7, "quote_volume": 140.52988, "trades": 24, "taker_buy_volume": 1042.9, "taker_buy_quote": 104.70716}, {"ts": 1774442280000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 60429.7, "quote_volume": 6068.90358, "trades": 328, "taker_buy_volume": 32547.9, "taker_buy_quote": 3269.99639}, {"ts": 1774442340000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 38759.2, "quote_volume": 3886.02684, "trades": 102, "taker_buy_volume": 15884.0, "taker_buy_quote": 1592.43001}, {"ts": 1774442400000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 93675.6, "quote_volume": 9380.86219, "trades": 291, "taker_buy_volume": 62511.1, "taker_buy_quote": 6259.95073}, {"ts": 1774442460000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 115747.5, "quote_volume": 11592.20824, "trades": 215, "taker_buy_volume": 67936.6, "taker_buy_quote": 6804.42939}, {"ts": 1774442520000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 86607.4, "quote_volume": 8685.57064, "trades": 95, "taker_buy_volume": 41356.3, "taker_buy_quote": 4147.20691}, {"ts": 1774442580000, "open": 0.1003, "high": 0.1009, "low": 0.1003, "close": 0.1004, "volume": 312492.1, "quote_volume": 31434.75944, "trades": 237, "taker_buy_volume": 238098.7, "taker_buy_quote": 23954.17169}, {"ts": 1774442640000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 92842.8, "quote_volume": 9328.24365, "trades": 67, "taker_buy_volume": 57557.9, "taker_buy_quote": 5783.38306}, {"ts": 1774442700000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 43973.8, "quote_volume": 4414.96952, "trades": 39, "taker_buy_volume": 28153.6, "taker_buy_quote": 2826.62144}, {"ts": 1774442760000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 3871.7, "quote_volume": 388.94896, "trades": 52, "taker_buy_volume": 3425.4, "taker_buy_quote": 344.18507}, {"ts": 1774442820000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 33990.0, "quote_volume": 3413.85456, "trades": 88, "taker_buy_volume": 11901.9, "taker_buy_quote": 1195.22976}, {"ts": 1774442880000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 2392.7, "quote_volume": 240.70562, "trades": 37, "taker_buy_volume": 2036.4, "taker_buy_quote": 204.86184}, {"ts": 1774442940000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 110450.9, "quote_volume": 11122.2902, "trades": 208, "taker_buy_volume": 68167.0, "taker_buy_quote": 6864.47633}, {"ts": 1774443000000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 283851.6, "quote_volume": 28525.56813, "trades": 96, "taker_buy_volume": 18256.3, "taker_buy_quote": 1835.01898}, {"ts": 1774443060000, "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1001, "volume": 354829.5, "quote_volume": 35562.31519, "trades": 166, "taker_buy_volume": 47787.2, "taker_buy_quote": 4786.39507}, {"ts": 1774443120000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 23663.8, "quote_volume": 2371.85261, "trades": 21, "taker_buy_volume": 23663.8, "taker_buy_quote": 2371.85261}, {"ts": 1774443180000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 34023.8, "quote_volume": 3418.11356, "trades": 58, "taker_buy_volume": 26177.7, "taker_buy_quote": 2630.37794}, {"ts": 1774443240000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 25496.6, "quote_volume": 2558.8634, "trades": 76, "taker_buy_volume": 6832.9, "taker_buy_quote": 685.95699}, {"ts": 1774443300000, "open": 0.1004, "high": 0.1015, "low": 0.1004, "close": 0.1015, "volume": 555640.0, "quote_volume": 56042.55201, "trades": 358, "taker_buy_volume": 461086.3, "taker_buy_quote": 46484.0891}, {"ts": 1774443360000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 228875.4, "quote_volume": 23254.70604, "trades": 458, "taker_buy_volume": 172060.1, "taker_buy_quote": 17480.31998}, {"ts": 1774443420000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 99750.8, "quote_volume": 10125.32591, "trades": 102, "taker_buy_volume": 62628.9, "taker_buy_quote": 6357.41267}, {"ts": 1774443480000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 99017.2, "quote_volume": 10043.48755, "trades": 390, "taker_buy_volume": 57801.4, "taker_buy_quote": 5863.65515}, {"ts": 1774443540000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 56088.8, "quote_volume": 5692.72708, "trades": 69, "taker_buy_volume": 34920.9, "taker_buy_quote": 3544.2019}, {"ts": 1774443600000, "open": 0.1015, "high": 0.1016, "low": 0.1011, "close": 0.1014, "volume": 127546.1, "quote_volume": 12922.4197, "trades": 231, "taker_buy_volume": 81202.6, "taker_buy_quote": 8225.15895}, {"ts": 1774443660000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 198050.2, "quote_volume": 20102.63535, "trades": 94, "taker_buy_volume": 172574.3, "taker_buy_quote": 17519.13557}, {"ts": 1774443720000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 58050.5, "quote_volume": 5897.92383, "trades": 54, "taker_buy_volume": 31418.2, "taker_buy_quote": 3192.08912}, {"ts": 1774443780000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 18022.4, "quote_volume": 1829.68196, "trades": 54, "taker_buy_volume": 5854.3, "taker_buy_quote": 594.5943}, {"ts": 1774443840000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 32787.3, "quote_volume": 3334.47357, "trades": 45, "taker_buy_volume": 11568.9, "taker_buy_quote": 1176.56229}, {"ts": 1774443900000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 29215.5, "quote_volume": 2973.19126, "trades": 73, "taker_buy_volume": 5830.1, "taker_buy_quote": 593.50418}, {"ts": 1774443960000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444020000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 2889.1, "quote_volume": 294.09757, "trades": 31, "taker_buy_volume": 2761.0, "taker_buy_quote": 281.0698}, {"ts": 1774444080000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1016, "volume": 92268.8, "quote_volume": 9376.64419, "trades": 102, "taker_buy_volume": 15566.4, "taker_buy_quote": 1583.90528}, {"ts": 1774444140000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1018, "volume": 36406.5, "quote_volume": 3702.5052, "trades": 59, "taker_buy_volume": 35974.1, "taker_buy_quote": 3658.53012}, {"ts": 1774444200000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 95149.9, "quote_volume": 9694.30934, "trades": 82, "taker_buy_volume": 89693.4, "taker_buy_quote": 9138.43485}, {"ts": 1774444260000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 40086.5, "quote_volume": 4087.12506, "trades": 127, "taker_buy_volume": 37364.8, "taker_buy_quote": 3809.57804}, {"ts": 1774444320000, "open": 0.1019, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 62563.0, "quote_volume": 6373.92257, "trades": 113, "taker_buy_volume": 14323.1, "taker_buy_quote": 1459.61775}, {"ts": 1774444380000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 39207.0, "quote_volume": 3994.58755, "trades": 84, "taker_buy_volume": 19427.0, "taker_buy_quote": 1979.67261}, {"ts": 1774444440000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 152194.5, "quote_volume": 15505.64884, "trades": 75, "taker_buy_volume": 30856.8, "taker_buy_quote": 3146.29062}, {"ts": 1774444500000, "open": 0.1018, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 204400.0, "quote_volume": 20816.18947, "trades": 154, "taker_buy_volume": 171274.8, "taker_buy_quote": 17443.34521}, {"ts": 1774444560000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 34880.7, "quote_volume": 3551.96759, "trades": 59, "taker_buy_volume": 19276.8, "taker_buy_quote": 1963.34358}, {"ts": 1774444620000, "open": 0.1019, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 31216.2, "quote_volume": 3186.28861, "trades": 82, "taker_buy_volume": 16503.0, "taker_buy_quote": 1683.4983}, {"ts": 1774444680000, "open": 0.1023, "high": 0.1026, "low": 0.1023, "close": 0.1024, "volume": 167382.4, "quote_volume": 17156.54301, "trades": 115, "taker_buy_volume": 141366.8, "taker_buy_quote": 14490.99132}, {"ts": 1774444740000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 65750.0, "quote_volume": 6736.59562, "trades": 112, "taker_buy_volume": 39224.2, "taker_buy_quote": 4017.78125}, {"ts": 1774444800000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 58216.1, "quote_volume": 5976.41101, "trades": 82, "taker_buy_volume": 30113.8, "taker_buy_quote": 3091.15894}, {"ts": 1774444860000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 64609.1, "quote_volume": 6637.48069, "trades": 99, "taker_buy_volume": 17209.2, "taker_buy_quote": 1768.72055}, {"ts": 1774444920000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 24675.2, "quote_volume": 2532.32787, "trades": 55, "taker_buy_volume": 13985.1, "taker_buy_quote": 1435.30831}, {"ts": 1774444980000, "open": 0.1026, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 222078.0, "quote_volume": 22763.37316, "trades": 103, "taker_buy_volume": 31074.1, "taker_buy_quote": 3184.98978}, {"ts": 1774445040000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 9016.1, "quote_volume": 923.24864, "trades": 82, "taker_buy_volume": 7798.3, "taker_buy_quote": 798.54592}, {"ts": 1774445100000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 59402.4, "quote_volume": 6077.49391, "trades": 88, "taker_buy_volume": 53833.4, "taker_buy_quote": 5507.73798}, {"ts": 1774445160000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 92684.9, "quote_volume": 9497.63917, "trades": 115, "taker_buy_volume": 46873.7, "taker_buy_quote": 4803.14052}, {"ts": 1774445220000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 62163.3, "quote_volume": 6393.21303, "trades": 84, "taker_buy_volume": 49534.6, "taker_buy_quote": 5094.99435}, {"ts": 1774445280000, "open": 0.1029, "high": 0.1029, "low": 0.1024, "close": 0.1026, "volume": 516116.2, "quote_volume": 52980.30547, "trades": 265, "taker_buy_volume": 164382.1, "taker_buy_quote": 16870.72581}, {"ts": 1774445340000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 54285.7, "quote_volume": 5565.7509, "trades": 79, "taker_buy_volume": 31519.4, "taker_buy_quote": 3232.2699}, {"ts": 1774445400000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1027, "volume": 393117.0, "quote_volume": 40365.88914, "trades": 297, "taker_buy_volume": 170312.8, "taker_buy_quote": 17484.32466}, {"ts": 1774445460000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 69629.5, "quote_volume": 7154.32831, "trades": 232, "taker_buy_volume": 46788.5, "taker_buy_quote": 4806.51174}, {"ts": 1774445520000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 10569.7, "quote_volume": 1084.42222, "trades": 143, "taker_buy_volume": 8014.4, "taker_buy_quote": 822.27744}, {"ts": 1774445580000, "open": 0.1027, "high": 0.1027, "low": 0.1022, "close": 0.1022, "volume": 134378.3, "quote_volume": 13787.37707, "trades": 123, "taker_buy_volume": 103250.1, "taker_buy_quote": 10592.64361}, {"ts": 1774445640000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 26285.2, "quote_volume": 2688.32667, "trades": 109, "taker_buy_volume": 23862.5, "taker_buy_quote": 2440.64096}, {"ts": 1774445700000, "open": 0.1024, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 109090.0, "quote_volume": 11168.8326, "trades": 216, "taker_buy_volume": 53092.1, "taker_buy_quote": 5435.07614}, {"ts": 1774445760000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1027, "volume": 57090.1, "quote_volume": 5859.64681, "trades": 124, "taker_buy_volume": 37057.6, "taker_buy_quote": 3803.92686}, {"ts": 1774445820000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 16817.8, "quote_volume": 1728.61138, "trades": 75, "taker_buy_volume": 9419.8, "taker_buy_quote": 968.25849}, {"ts": 1774445880000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 31854.4, "quote_volume": 3272.81392, "trades": 64, "taker_buy_volume": 15784.7, "taker_buy_quote": 1622.27793}, {"ts": 1774445940000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1024, "volume": 41790.6, "quote_volume": 4280.43815, "trades": 140, "taker_buy_volume": 25946.4, "taker_buy_quote": 2657.86926}, {"ts": 1774446000000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 18154.5, "quote_volume": 1860.32657, "trades": 60, "taker_buy_volume": 13185.1, "taker_buy_quote": 1351.36974}, {"ts": 1774446060000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 33967.5, "quote_volume": 3478.27184, "trades": 50, "taker_buy_volume": 15728.1, "taker_buy_quote": 1610.5828}, {"ts": 1774446120000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1022, "volume": 47423.7, "quote_volume": 4853.26387, "trades": 107, "taker_buy_volume": 27542.0, "taker_buy_quote": 2819.53634}, {"ts": 1774446180000, "open": 0.1022, "high": 0.1023, "low": 0.1018, "close": 0.1018, "volume": 88096.1, "quote_volume": 8993.70671, "trades": 151, "taker_buy_volume": 42864.8, "taker_buy_quote": 4375.5356}, {"ts": 1774446240000, "open": 0.1019, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 51552.1, "quote_volume": 5248.61584, "trades": 65, "taker_buy_volume": 2636.9, "taker_buy_quote": 268.87293}, {"ts": 1774446300000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 11001.0, "quote_volume": 1124.44242, "trades": 76, "taker_buy_volume": 9629.6, "taker_buy_quote": 984.25458}, {"ts": 1774446360000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 103166.4, "quote_volume": 10534.12226, "trades": 161, "taker_buy_volume": 81445.2, "taker_buy_quote": 8316.55303}, {"ts": 1774446420000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 24445.4, "quote_volume": 2495.77188, "trades": 69, "taker_buy_volume": 17363.1, "taker_buy_quote": 1772.36985}, {"ts": 1774446480000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 34288.8, "quote_volume": 3505.17269, "trades": 81, "taker_buy_volume": 13447.2, "taker_buy_quote": 1375.27767}, {"ts": 1774446540000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 20434.4, "quote_volume": 2086.70465, "trades": 73, "taker_buy_volume": 9323.6, "taker_buy_quote": 951.79884}, {"ts": 1774446600000, "open": 0.102, "high": 0.102, "low": 0.1016, "close": 0.1018, "volume": 126999.0, "quote_volume": 12931.99242, "trades": 214, "taker_buy_volume": 31854.2, "taker_buy_quote": 3243.723}, {"ts": 1774446660000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 48998.7, "quote_volume": 4992.7802, "trades": 64, "taker_buy_volume": 47250.6, "taker_buy_quote": 4814.64881}, {"ts": 1774446720000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 16424.5, "quote_volume": 1671.46633, "trades": 90, "taker_buy_volume": 5506.2, "taker_buy_quote": 560.53116}, {"ts": 1774446780000, "open": 0.1018, "high": 0.1019, "low": 0.1015, "close": 0.1016, "volume": 56854.1, "quote_volume": 5780.22616, "trades": 138, "taker_buy_volume": 43540.6, "taker_buy_quote": 4426.95456}, {"ts": 1774446840000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 9388.0, "quote_volume": 953.70371, "trades": 53, "taker_buy_volume": 6572.2, "taker_buy_quote": 667.73552}, {"ts": 1774446900000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 50983.6, "quote_volume": 5179.0246, "trades": 169, "taker_buy_volume": 40070.6, "taker_buy_quote": 4071.24834}, {"ts": 1774446960000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 6257.1, "quote_volume": 635.49884, "trades": 63, "taker_buy_volume": 1293.8, "taker_buy_quote": 131.46877}, {"ts": 1774447020000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1015, "volume": 18026.6, "quote_volume": 1828.28782, "trades": 71, "taker_buy_volume": 1648.5, "taker_buy_quote": 167.37819}, {"ts": 1774447080000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 8042.4, "quote_volume": 815.33057, "trades": 58, "taker_buy_volume": 1429.2, "taker_buy_quote": 145.01057}, {"ts": 1774447140000, "open": 0.1014, "high": 0.1014, "low": 0.1008, "close": 0.1009, "volume": 553733.1, "quote_volume": 56001.08046, "trades": 174, "taker_buy_volume": 28153.7, "taker_buy_quote": 2848.87336}, {"ts": 1774447200000, "open": 0.101, "high": 0.101, "low": 0.1003, "close": 0.1004, "volume": 142919.5, "quote_volume": 14396.44507, "trades": 184, "taker_buy_volume": 24388.2, "taker_buy_quote": 2452.1775}, {"ts": 1774447260000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 79659.1, "quote_volume": 8015.00689, "trades": 145, "taker_buy_volume": 53036.2, "taker_buy_quote": 5338.53727}, {"ts": 1774447320000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 8071.9, "quote_volume": 811.66712, "trades": 57, "taker_buy_volume": 4747.9, "taker_buy_quote": 477.37286}, {"ts": 1774447380000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 33959.0, "quote_volume": 3410.12095, "trades": 53, "taker_buy_volume": 30064.8, "taker_buy_quote": 3019.08126}, {"ts": 1774447440000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 99006.7, "quote_volume": 9942.62673, "trades": 191, "taker_buy_volume": 32436.7, "taker_buy_quote": 3257.58216}, {"ts": 1774447500000, "open": 0.1004, "high": 0.1004, "low": 0.0999, "close": 0.1002, "volume": 107357.1, "quote_volume": 10752.85952, "trades": 145, "taker_buy_volume": 28055.1, "taker_buy_quote": 2807.49956}, {"ts": 1774447560000, "open": 0.1002, "high": 0.1006, "low": 0.1001, "close": 0.1004, "volume": 161822.8, "quote_volume": 16251.73623, "trades": 123, "taker_buy_volume": 113840.4, "taker_buy_quote": 11443.61581}, {"ts": 1774447620000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 54546.1, "quote_volume": 5476.41562, "trades": 94, "taker_buy_volume": 37845.7, "taker_buy_quote": 3799.70828}, {"ts": 1774447680000, "open": 0.1004, "high": 0.1005, "low": 0.1001, "close": 0.1004, "volume": 958982.4, "quote_volume": 96314.17011, "trades": 199, "taker_buy_volume": 820130.8, "taker_buy_quote": 82398.25168}, {"ts": 1774447740000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 68169.5, "quote_volume": 6860.52883, "trades": 325, "taker_buy_volume": 51331.0, "taker_buy_quote": 5166.28897}, {"ts": 1774447800000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 80749.9, "quote_volume": 8118.18614, "trades": 147, "taker_buy_volume": 15783.8, "taker_buy_quote": 1587.36162}, {"ts": 1774447860000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 39901.1, "quote_volume": 4013.20452, "trades": 133, "taker_buy_volume": 13266.5, "taker_buy_quote": 1335.60985}, {"ts": 1774447920000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 37979.8, "quote_volume": 3819.931, "trades": 212, "taker_buy_volume": 21949.2, "taker_buy_quote": 2207.67313}, {"ts": 1774447980000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 34738.9, "quote_volume": 3492.51612, "trades": 127, "taker_buy_volume": 1013.3, "taker_buy_quote": 101.88234}, {"ts": 1774448040000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 13926.3, "quote_volume": 1400.31501, "trades": 33, "taker_buy_volume": 7881.2, "taker_buy_quote": 792.71153}, {"ts": 1774448100000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 56126.7, "quote_volume": 5644.0996, "trades": 222, "taker_buy_volume": 25525.6, "taker_buy_quote": 2567.82398}, {"ts": 1774448160000, "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 340420.3, "quote_volume": 34115.23224, "trades": 294, "taker_buy_volume": 43337.4, "taker_buy_quote": 4342.888}, {"ts": 1774448220000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 57825.9, "quote_volume": 5799.90807, "trades": 91, "taker_buy_volume": 37174.8, "taker_buy_quote": 3728.63244}, {"ts": 1774448280000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 13642.6, "quote_volume": 1368.40258, "trades": 36, "taker_buy_volume": 3600.0, "taker_buy_quote": 361.1298}, {"ts": 1774448340000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 78243.3, "quote_volume": 7854.16872, "trades": 78, "taker_buy_volume": 62011.2, "taker_buy_quote": 6225.1035}, {"ts": 1774448400000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 21820.9, "quote_volume": 2193.1303, "trades": 63, "taker_buy_volume": 18060.1, "taker_buy_quote": 1815.1699}, {"ts": 1774448460000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 91732.9, "quote_volume": 9241.38649, "trades": 78, "taker_buy_volume": 73459.9, "taker_buy_quote": 7400.02355}, {"ts": 1774448520000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 67550.6, "quote_volume": 6810.97392, "trades": 94, "taker_buy_volume": 45998.9, "taker_buy_quote": 4638.43501}, {"ts": 1774448580000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 14661.3, "quote_volume": 1474.95244, "trades": 95, "taker_buy_volume": 11797.8, "taker_buy_quote": 1186.85868}, {"ts": 1774448640000, "open": 0.1006, "high": 0.1006, "low": 0.1001, "close": 0.1002, "volume": 25872.4, "quote_volume": 2596.52688, "trades": 134, "taker_buy_volume": 3953.9, "taker_buy_quote": 396.48261}, {"ts": 1774448700000, "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1006, "volume": 89419.8, "quote_volume": 8993.18556, "trades": 154, "taker_buy_volume": 50919.0, "taker_buy_quote": 5118.67743}, {"ts": 1774448760000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 14345.3, "quote_volume": 1440.48422, "trades": 83, "taker_buy_volume": 9916.8, "taker_buy_quote": 995.64672}, {"ts": 1774448820000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 58797.1, "quote_volume": 5911.12759, "trades": 91, "taker_buy_volume": 43319.3, "taker_buy_quote": 4354.74571}, {"ts": 1774448880000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 46260.7, "quote_volume": 4650.08143, "trades": 98, "taker_buy_volume": 13070.4, "taker_buy_quote": 1314.0922}, {"ts": 1774448940000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 8992.4, "quote_volume": 903.7362, "trades": 7, "taker_buy_volume": 6585.5, "taker_buy_quote": 661.84275}, {"ts": 1774449000000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 35302.0, "quote_volume": 3549.2297, "trades": 95, "taker_buy_volume": 25887.6, "taker_buy_quote": 2602.22611}, {"ts": 1774449060000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 18811.8, "quote_volume": 1892.629, "trades": 90, "taker_buy_volume": 2673.3, "taker_buy_quote": 269.06031}, {"ts": 1774449120000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 9692.1, "quote_volume": 974.78102, "trades": 73, "taker_buy_volume": 6798.2, "taker_buy_quote": 683.85323}, {"ts": 1774449180000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 12101.9, "quote_volume": 1217.45114, "trades": 62, "taker_buy_volume": 11422.7, "taker_buy_quote": 1149.12362}, {"ts": 1774449240000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 9852.7, "quote_volume": 990.94091, "trades": 125, "taker_buy_volume": 5285.7, "taker_buy_quote": 531.6906}, {"ts": 1774449300000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 19657.7, "quote_volume": 1979.34376, "trades": 53, "taker_buy_volume": 17135.5, "taker_buy_quote": 1725.54485}, {"ts": 1774449360000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 20127.3, "quote_volume": 2023.01892, "trades": 56, "taker_buy_volume": 2035.2, "taker_buy_quote": 204.16486}, {"ts": 1774449420000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 10082.1, "quote_volume": 1011.29804, "trades": 25, "taker_buy_volume": 2960.6, "taker_buy_quote": 297.01159}, {"ts": 1774449480000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 36190.7, "quote_volume": 3631.48046, "trades": 105, "taker_buy_volume": 29971.6, "taker_buy_quote": 3008.31148}, {"ts": 1774449540000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 96615.1, "quote_volume": 9720.50559, "trades": 102, "taker_buy_volume": 53507.7, "taker_buy_quote": 5383.84519}, {"ts": 1774449600000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 33998.0, "quote_volume": 3427.23427, "trades": 63, "taker_buy_volume": 13723.5, "taker_buy_quote": 1383.56467}, {"ts": 1774449660000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 22784.8, "quote_volume": 2298.02777, "trades": 125, "taker_buy_volume": 6309.2, "taker_buy_quote": 636.23904}, {"ts": 1774449720000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 12502.3, "quote_volume": 1260.40247, "trades": 118, "taker_buy_volume": 9537.8, "taker_buy_quote": 961.73396}, {"ts": 1774449780000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 13995.4, "quote_volume": 1410.79872, "trades": 72, "taker_buy_volume": 3298.0, "taker_buy_quote": 332.5008}, {"ts": 1774449840000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 4186.9, "quote_volume": 422.45821, "trades": 60, "taker_buy_volume": 3228.2, "taker_buy_quote": 325.72538}, {"ts": 1774449900000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 28535.7, "quote_volume": 2872.74581, "trades": 136, "taker_buy_volume": 9514.1, "taker_buy_quote": 957.64271}, {"ts": 1774449960000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 19314.2, "quote_volume": 1943.4516, "trades": 97, "taker_buy_volume": 12458.7, "taker_buy_quote": 1253.72234}, {"ts": 1774450020000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 9937.9, "quote_volume": 999.87701, "trades": 72, "taker_buy_volume": 6431.9, "taker_buy_quote": 647.17341}, {"ts": 1774450080000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 120552.7, "quote_volume": 12135.45519, "trades": 115, "taker_buy_volume": 12239.8, "taker_buy_quote": 1232.54786}, {"ts": 1774450140000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 44804.3, "quote_volume": 4516.19944, "trades": 28, "taker_buy_volume": 19040.4, "taker_buy_quote": 1919.27232}, {"ts": 1774450200000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 10578.1, "quote_volume": 1065.21467, "trades": 12, "taker_buy_volume": 9967.7, "taker_buy_quote": 1003.74739}, {"ts": 1774450260000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 4818.9, "quote_volume": 485.74012, "trades": 27, "taker_buy_volume": 3172.4, "taker_buy_quote": 319.77792}, {"ts": 1774450320000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 32785.2, "quote_volume": 3303.87067, "trades": 130, "taker_buy_volume": 13201.3, "taker_buy_quote": 1330.69104}, {"ts": 1774450380000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 16757.4, "quote_volume": 1685.77089, "trades": 30, "taker_buy_volume": 14027.5, "taker_buy_quote": 1411.1665}, {"ts": 1774450440000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 104714.3, "quote_volume": 10516.87943, "trades": 207, "taker_buy_volume": 3265.0, "taker_buy_quote": 328.1325}, {"ts": 1774450500000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 83728.3, "quote_volume": 8386.02312, "trades": 159, "taker_buy_volume": 30954.4, "taker_buy_quote": 3100.06602}, {"ts": 1774450560000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 93232.3, "quote_volume": 9332.55368, "trades": 153, "taker_buy_volume": 39844.3, "taker_buy_quote": 3988.47983}, {"ts": 1774450620000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 63558.3, "quote_volume": 6362.39303, "trades": 134, "taker_buy_volume": 38296.6, "taker_buy_quote": 3833.69686}, {"ts": 1774450680000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 110350.1, "quote_volume": 11040.23496, "trades": 207, "taker_buy_volume": 22029.1, "taker_buy_quote": 2203.51308}, {"ts": 1774450740000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 172320.7, "quote_volume": 17210.2252, "trades": 260, "taker_buy_volume": 51241.9, "taker_buy_quote": 5117.59793}, {"ts": 1774450800000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 108767.9, "quote_volume": 10858.67867, "trades": 217, "taker_buy_volume": 40264.5, "taker_buy_quote": 4021.38146}, {"ts": 1774450860000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 105602.7, "quote_volume": 10529.12799, "trades": 267, "taker_buy_volume": 19978.1, "taker_buy_quote": 1992.18524}, {"ts": 1774450920000, "open": 0.0997, "high": 0.0997, "low": 0.0992, "close": 0.0992, "volume": 1569751.8, "quote_volume": 155893.00805, "trades": 363, "taker_buy_volume": 48899.3, "taker_buy_quote": 4865.63652}, {"ts": 1774450980000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 79724.0, "quote_volume": 7920.88912, "trades": 103, "taker_buy_volume": 65822.7, "taker_buy_quote": 6540.91866}, {"ts": 1774451040000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 75785.5, "quote_volume": 7538.05889, "trades": 128, "taker_buy_volume": 34520.0, "taker_buy_quote": 3434.37561}, {"ts": 1774451100000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 75231.9, "quote_volume": 7493.09724, "trades": 130, "taker_buy_volume": 31685.6, "taker_buy_quote": 3155.88576}, {"ts": 1774451160000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 44413.1, "quote_volume": 4416.02225, "trades": 127, "taker_buy_volume": 2028.0, "taker_buy_quote": 201.73253}, {"ts": 1774451220000, "open": 0.0993, "high": 0.0994, "low": 0.0989, "close": 0.0991, "volume": 101776.5, "quote_volume": 10086.35057, "trades": 259, "taker_buy_volume": 33867.9, "taker_buy_quote": 3356.2363}, {"ts": 1774451280000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 56498.5, "quote_volume": 5598.89783, "trades": 118, "taker_buy_volume": 29793.2, "taker_buy_quote": 2952.51331}, {"ts": 1774451340000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 191379.6, "quote_volume": 18928.40593, "trades": 198, "taker_buy_volume": 108070.6, "taker_buy_quote": 10692.08607}, {"ts": 1774451400000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 34140.0, "quote_volume": 3376.43896, "trades": 71, "taker_buy_volume": 13321.6, "taker_buy_quote": 1317.51155}, {"ts": 1774451460000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 397862.2, "quote_volume": 39397.74891, "trades": 90, "taker_buy_volume": 373196.6, "taker_buy_quote": 36957.52839}, {"ts": 1774451520000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 103759.3, "quote_volume": 10261.59942, "trades": 149, "taker_buy_volume": 14748.2, "taker_buy_quote": 1459.06537}, {"ts": 1774451580000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 37995.4, "quote_volume": 3762.1606, "trades": 42, "taker_buy_volume": 29609.4, "taker_buy_quote": 2931.9466}, {"ts": 1774451640000, "open": 0.0989, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 36278.3, "quote_volume": 3589.20199, "trades": 58, "taker_buy_volume": 30334.0, "taker_buy_quote": 3000.97531}, {"ts": 1774451700000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 16347.1, "quote_volume": 1617.55483, "trades": 110, "taker_buy_volume": 3106.8, "taker_buy_quote": 307.51967}, {"ts": 1774451760000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 90636.7, "quote_volume": 8959.06738, "trades": 186, "taker_buy_volume": 8878.4, "taker_buy_quote": 876.77725}, {"ts": 1774451820000, "open": 0.0986, "high": 0.0987, "low": 0.098, "close": 0.098, "volume": 810807.2, "quote_volume": 79709.64122, "trades": 528, "taker_buy_volume": 130513.4, "taker_buy_quote": 12838.27266}, {"ts": 1774451880000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 162834.1, "quote_volume": 15953.39662, "trades": 233, "taker_buy_volume": 75438.2, "taker_buy_quote": 7391.20179}, {"ts": 1774451940000, "open": 0.0979, "high": 0.0983, "low": 0.0978, "close": 0.0982, "volume": 124259.9, "quote_volume": 12190.31207, "trades": 186, "taker_buy_volume": 38582.5, "taker_buy_quote": 3785.27489}, {"ts": 1774452000000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 63582.8, "quote_volume": 6250.68493, "trades": 174, "taker_buy_volume": 48537.0, "taker_buy_quote": 4771.67177}, {"ts": 1774452060000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 70376.5, "quote_volume": 6925.46221, "trades": 290, "taker_buy_volume": 23748.8, "taker_buy_quote": 2337.82627}, {"ts": 1774452120000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 9601.2, "quote_volume": 945.59288, "trades": 83, "taker_buy_volume": 6673.3, "taker_buy_quote": 657.4778}, {"ts": 1774452180000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 40937.1, "quote_volume": 4047.93039, "trades": 85, "taker_buy_volume": 36771.0, "taker_buy_quote": 3635.84181}, {"ts": 1774452240000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 21475.5, "quote_volume": 2127.79148, "trades": 63, "taker_buy_volume": 12271.5, "taker_buy_quote": 1215.92703}, {"ts": 1774452300000, "open": 0.099, "high": 0.0997, "low": 0.099, "close": 0.0997, "volume": 92899.7, "quote_volume": 9210.85285, "trades": 208, "taker_buy_volume": 54508.6, "taker_buy_quote": 5410.13395}, {"ts": 1774452360000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 32741.2, "quote_volume": 3261.2604, "trades": 95, "taker_buy_volume": 9187.6, "taker_buy_quote": 915.65425}, {"ts": 1774452420000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 1994.9, "quote_volume": 198.30804, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452480000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 10623.1, "quote_volume": 1054.93593, "trades": 122, "taker_buy_volume": 10515.4, "taker_buy_quote": 1044.25209}, {"ts": 1774452540000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 19287.0, "quote_volume": 1917.61851, "trades": 40, "taker_buy_volume": 13819.8, "taker_buy_quote": 1374.16688}, {"ts": 1774452600000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 65626.2, "quote_volume": 6530.27202, "trades": 94, "taker_buy_volume": 23264.0, "taker_buy_quote": 2314.8866}, {"ts": 1774452660000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 156426.8, "quote_volume": 15569.05439, "trades": 152, "taker_buy_volume": 99216.7, "taker_buy_quote": 9873.38226}, {"ts": 1774452720000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 41923.9, "quote_volume": 4171.42851, "trades": 71, "taker_buy_volume": 32980.4, "taker_buy_quote": 3281.94211}, {"ts": 1774452780000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 10190.6, "quote_volume": 1012.94564, "trades": 30, "taker_buy_volume": 9579.7, "taker_buy_quote": 952.22218}, {"ts": 1774452840000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 12850.5, "quote_volume": 1277.33331, "trades": 25, "taker_buy_volume": 850.8, "taker_buy_quote": 84.56952}, {"ts": 1774452900000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 28191.1, "quote_volume": 2801.79086, "trades": 64, "taker_buy_volume": 12290.3, "taker_buy_quote": 1222.76026}, {"ts": 1774452960000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 20162.9, "quote_volume": 2000.15968, "trades": 108, "taker_buy_volume": 13911.8, "taker_buy_quote": 1380.05056}, {"ts": 1774453020000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 33145.5, "quote_volume": 3286.47923, "trades": 82, "taker_buy_volume": 14302.1, "taker_buy_quote": 1418.73233}, {"ts": 1774453080000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 28321.5, "quote_volume": 2804.53655, "trades": 40, "taker_buy_volume": 5367.5, "taker_buy_quote": 531.91925}, {"ts": 1774453140000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 14741.0, "quote_volume": 1459.359, "trades": 58, "taker_buy_volume": 3003.4, "taker_buy_quote": 297.3366}, {"ts": 1774453200000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 18202.9, "quote_volume": 1803.68565, "trades": 32, "taker_buy_volume": 16965.3, "taker_buy_quote": 1681.03949}, {"ts": 1774453260000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 2800.5, "quote_volume": 277.12988, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453320000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 22267.8, "quote_volume": 2201.19069, "trades": 45, "taker_buy_volume": 18882.6, "taker_buy_quote": 1866.87942}, {"ts": 1774453380000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 9951.1, "quote_volume": 982.65012, "trades": 22, "taker_buy_volume": 8936.6, "taker_buy_quote": 882.61302}, {"ts": 1774453440000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 8728.0, "quote_volume": 862.28503, "trades": 16, "taker_buy_volume": 615.5, "taker_buy_quote": 60.8114}, {"ts": 1774453500000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.0988, "volume": 199298.7, "quote_volume": 19712.52224, "trades": 91, "taker_buy_volume": 143911.8, "taker_buy_quote": 14234.55988}, {"ts": 1774453560000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 27901.6, "quote_volume": 2756.96273, "trades": 101, "taker_buy_volume": 10660.7, "taker_buy_quote": 1053.43151}, {"ts": 1774453620000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 11787.2, "quote_volume": 1165.78943, "trades": 56, "taker_buy_volume": 11072.6, "taker_buy_quote": 1095.11549}, {"ts": 1774453680000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 7109.4, "quote_volume": 703.11265, "trades": 84, "taker_buy_volume": 840.1, "taker_buy_quote": 83.08589}, {"ts": 1774453740000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 23754.7, "quote_volume": 2351.7153, "trades": 30, "taker_buy_volume": 17650.7, "taker_buy_quote": 1747.4193}, {"ts": 1774453800000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 12135.8, "quote_volume": 1202.65778, "trades": 23, "taker_buy_volume": 11628.7, "taker_buy_quote": 1152.40417}, {"ts": 1774453860000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453920000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 6880.7, "quote_volume": 681.70734, "trades": 26, "taker_buy_volume": 4820.4, "taker_buy_quote": 477.70164}, {"ts": 1774453980000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 16554.0, "quote_volume": 1640.50693, "trades": 30, "taker_buy_volume": 16554.0, "taker_buy_quote": 1640.50693}, {"ts": 1774454040000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 8816.5, "quote_volume": 874.5968, "trades": 14, "taker_buy_volume": 7892.4, "taker_buy_quote": 782.92608}, {"ts": 1774454100000, "open": 0.0993, "high": 0.0997, "low": 0.0993, "close": 0.0996, "volume": 79823.6, "quote_volume": 7949.70558, "trades": 278, "taker_buy_volume": 70138.1, "taker_buy_quote": 6984.59334}, {"ts": 1774454160000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 25969.6, "quote_volume": 2586.57216, "trades": 25, "taker_buy_volume": 15360.7, "taker_buy_quote": 1529.92572}, {"ts": 1774454220000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 22022.2, "quote_volume": 2192.46709, "trades": 68, "taker_buy_volume": 20292.8, "taker_buy_quote": 2020.39179}, {"ts": 1774454280000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 3188.3, "quote_volume": 317.23585, "trades": 21, "taker_buy_volume": 3188.3, "taker_buy_quote": 317.23585}, {"ts": 1774454340000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 9608.8, "quote_volume": 956.0756, "trades": 19, "taker_buy_volume": 7243.2, "taker_buy_quote": 720.6984}, {"ts": 1774454400000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 31733.3, "quote_volume": 3157.28493, "trades": 42, "taker_buy_volume": 27233.8, "taker_buy_quote": 2709.7631}, {"ts": 1774454460000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 46356.7, "quote_volume": 4607.95239, "trades": 44, "taker_buy_volume": 27499.6, "taker_buy_quote": 2733.55665}, {"ts": 1774454520000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 4145.4, "quote_volume": 411.78363, "trades": 43, "taker_buy_volume": 1097.3, "taker_buy_quote": 109.03485}, {"ts": 1774454580000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 34877.6, "quote_volume": 3463.18734, "trades": 107, "taker_buy_volume": 19075.3, "taker_buy_quote": 1894.75985}, {"ts": 1774454640000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 22076.0, "quote_volume": 2192.64182, "trades": 95, "taker_buy_volume": 6555.6, "taker_buy_quote": 651.07115}, {"ts": 1774454700000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 10496.2, "quote_volume": 1040.02652, "trades": 102, "taker_buy_volume": 4064.8, "taker_buy_quote": 402.59904}, {"ts": 1774454760000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 3803.0, "quote_volume": 377.65098, "trades": 14, "taker_buy_volume": 3672.4, "taker_buy_quote": 364.6824}, {"ts": 1774454820000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 10642.1, "quote_volume": 1058.77452, "trades": 23, "taker_buy_volume": 10459.8, "taker_buy_quote": 1040.67213}, {"ts": 1774454880000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 27806.1, "quote_volume": 2763.93237, "trades": 82, "taker_buy_volume": 13103.6, "taker_buy_quote": 1302.50387}, {"ts": 1774454940000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 17020.4, "quote_volume": 1692.11754, "trades": 81, "taker_buy_volume": 3888.8, "taker_buy_quote": 386.87214}, {"ts": 1774455000000, "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0993, "volume": 34189.3, "quote_volume": 3395.22076, "trades": 147, "taker_buy_volume": 10424.0, "taker_buy_quote": 1035.13929}, {"ts": 1774455060000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 5005.7, "quote_volume": 497.05328, "trades": 27, "taker_buy_volume": 3197.2, "taker_buy_quote": 317.48196}, {"ts": 1774455120000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455180000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 26856.1, "quote_volume": 2669.4798, "trades": 43, "taker_buy_volume": 10945.6, "taker_buy_quote": 1088.00532}, {"ts": 1774455240000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 6242.3, "quote_volume": 620.47004, "trades": 37, "taker_buy_volume": 3963.2, "taker_buy_quote": 393.95654}, {"ts": 1774455300000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 30396.1, "quote_volume": 3021.01566, "trades": 94, "taker_buy_volume": 21407.7, "taker_buy_quote": 2128.30578}, {"ts": 1774455360000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 14477.8, "quote_volume": 1439.14664, "trades": 174, "taker_buy_volume": 12645.3, "taker_buy_quote": 1257.01038}, {"ts": 1774455420000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 10321.5, "quote_volume": 1025.96564, "trades": 28, "taker_buy_volume": 9144.9, "taker_buy_quote": 909.02573}, {"ts": 1774455480000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 51002.0, "quote_volume": 5069.64085, "trades": 32, "taker_buy_volume": 49558.3, "taker_buy_quote": 4926.13707}, {"ts": 1774455540000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 11612.6, "quote_volume": 1156.00839, "trades": 70, "taker_buy_volume": 8139.4, "taker_buy_quote": 810.1331}, {"ts": 1774455600000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 66040.4, "quote_volume": 6595.58571, "trades": 147, "taker_buy_volume": 60654.1, "taker_buy_quote": 6057.53499}, {"ts": 1774455660000, "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 31371.4, "quote_volume": 3130.67259, "trades": 74, "taker_buy_volume": 14507.5, "taker_buy_quote": 1447.87659}, {"ts": 1774455720000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 13381.4, "quote_volume": 1335.09211, "trades": 50, "taker_buy_volume": 11857.7, "taker_buy_quote": 1183.02685}, {"ts": 1774455780000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 41127.1, "quote_volume": 4104.55068, "trades": 45, "taker_buy_volume": 23522.7, "taker_buy_quote": 2347.63156}, {"ts": 1774455840000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 53913.9, "quote_volume": 5386.20973, "trades": 99, "taker_buy_volume": 52753.4, "taker_buy_quote": 5270.45753}, {"ts": 1774455900000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 126362.3, "quote_volume": 12675.41193, "trades": 141, "taker_buy_volume": 98279.8, "taker_buy_quote": 9858.33232}, {"ts": 1774455960000, "open": 0.1003, "high": 0.1012, "low": 0.1001, "close": 0.1011, "volume": 305231.1, "quote_volume": 30695.34079, "trades": 299, "taker_buy_volume": 215947.2, "taker_buy_quote": 21706.22288}, {"ts": 1774456020000, "open": 0.1011, "high": 0.1013, "low": 0.1008, "close": 0.1012, "volume": 180449.7, "quote_volume": 18226.13387, "trades": 341, "taker_buy_volume": 78107.5, "taker_buy_quote": 7899.80127}, {"ts": 1774456080000, "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.1009, "volume": 66544.5, "quote_volume": 6731.98179, "trades": 193, "taker_buy_volume": 47223.3, "taker_buy_quote": 4777.68274}, {"ts": 1774456140000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 16210.4, "quote_volume": 1632.87171, "trades": 72, "taker_buy_volume": 9232.4, "taker_buy_quote": 929.90444}, {"ts": 1774456200000, "open": 0.1007, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 47721.3, "quote_volume": 4806.5802, "trades": 129, "taker_buy_volume": 34978.7, "taker_buy_quote": 3524.54051}, {"ts": 1774456260000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 52502.5, "quote_volume": 5292.88823, "trades": 109, "taker_buy_volume": 17267.8, "taker_buy_quote": 1741.70776}, {"ts": 1774456320000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 207913.5, "quote_volume": 20936.51222, "trades": 119, "taker_buy_volume": 25081.5, "taker_buy_quote": 2525.26734}, {"ts": 1774456380000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 93207.4, "quote_volume": 9398.76891, "trades": 260, "taker_buy_volume": 59157.6, "taker_buy_quote": 5965.52483}, {"ts": 1774456440000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 206596.2, "quote_volume": 20821.74927, "trades": 118, "taker_buy_volume": 41743.4, "taker_buy_quote": 4206.97339}, {"ts": 1774456500000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 80801.3, "quote_volume": 8123.14088, "trades": 95, "taker_buy_volume": 58952.8, "taker_buy_quote": 5926.43256}, {"ts": 1774456560000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 10821.4, "quote_volume": 1088.72696, "trades": 94, "taker_buy_volume": 9048.9, "taker_buy_quote": 910.47946}, {"ts": 1774456620000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 246.9, "quote_volume": 24.86283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456680000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 81563.1, "quote_volume": 8204.78581, "trades": 102, "taker_buy_volume": 58140.6, "taker_buy_quote": 5847.97052}, {"ts": 1774456740000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 69788.1, "quote_volume": 7026.81557, "trades": 96, "taker_buy_volume": 59160.7, "taker_buy_quote": 5957.48249}, {"ts": 1774456800000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 64683.3, "quote_volume": 6504.72516, "trades": 144, "taker_buy_volume": 40141.8, "taker_buy_quote": 4036.79099}, {"ts": 1774456860000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 65794.1, "quote_volume": 6618.71493, "trades": 45, "taker_buy_volume": 56058.1, "taker_buy_quote": 5639.44486}, {"ts": 1774456920000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 60107.5, "quote_volume": 6042.23306, "trades": 73, "taker_buy_volume": 46162.6, "taker_buy_quote": 4639.43568}, {"ts": 1774456980000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 1448.5, "quote_volume": 145.57425, "trades": 11, "taker_buy_volume": 1448.5, "taker_buy_quote": 145.57425}, {"ts": 1774457040000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 296.0, "quote_volume": 29.748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457100000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 53019.5, "quote_volume": 5325.20516, "trades": 81, "taker_buy_volume": 40127.6, "taker_buy_quote": 4030.19271}, {"ts": 1774457160000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 29252.8, "quote_volume": 2934.05584, "trades": 22, "taker_buy_volume": 25043.5, "taker_buy_quote": 2511.86305}, {"ts": 1774457220000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 29538.6, "quote_volume": 2956.97541, "trades": 99, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457280000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 58101.6, "quote_volume": 5813.16084, "trades": 40, "taker_buy_volume": 40603.7, "taker_buy_quote": 4062.95334}, {"ts": 1774457340000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 25268.0, "quote_volume": 2526.86641, "trades": 20, "taker_buy_volume": 613.2, "taker_buy_quote": 61.38641}, {"ts": 1774457400000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 7264.9, "quote_volume": 727.21649, "trades": 29, "taker_buy_volume": 6907.5, "taker_buy_quote": 691.44075}, {"ts": 1774457460000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 7578.1, "quote_volume": 759.7293, "trades": 75, "taker_buy_volume": 3953.2, "taker_buy_quote": 396.15183}, {"ts": 1774457520000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 2561.2, "quote_volume": 256.74158, "trades": 19, "taker_buy_volume": 404.4, "taker_buy_quote": 40.52088}, {"ts": 1774457580000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 1715.1, "quote_volume": 172.02453, "trades": 18, "taker_buy_volume": 1715.1, "taker_buy_quote": 172.02453}, {"ts": 1774457640000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 4311.2, "quote_volume": 432.34269, "trades": 22, "taker_buy_volume": 451.5, "taker_buy_quote": 45.28545}, {"ts": 1774457700000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 16126.3, "quote_volume": 1615.85526, "trades": 30, "taker_buy_volume": 8913.1, "taker_buy_quote": 893.09262}, {"ts": 1774457760000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 691.2, "quote_volume": 69.18912, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457820000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 164992.4, "quote_volume": 16515.6513, "trades": 35, "taker_buy_volume": 1456.2, "taker_buy_quote": 145.76562}, {"ts": 1774457880000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 172005.7, "quote_volume": 17200.6423, "trades": 79, "taker_buy_volume": 13864.8, "taker_buy_quote": 1386.52625}, {"ts": 1774457940000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 10706.2, "quote_volume": 1070.62, "trades": 37, "taker_buy_volume": 8430.6, "taker_buy_quote": 843.06}, {"ts": 1774458000000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 107168.8, "quote_volume": 10727.4951, "trades": 148, "taker_buy_volume": 79231.6, "taker_buy_quote": 7931.01108}, {"ts": 1774458060000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 20146.9, "quote_volume": 2018.30638, "trades": 90, "taker_buy_volume": 19190.0, "taker_buy_quote": 1922.425}, {"ts": 1774458120000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1005, "volume": 298555.9, "quote_volume": 29930.56656, "trades": 253, "taker_buy_volume": 109287.1, "taker_buy_quote": 10962.1971}, {"ts": 1774458180000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 351.7, "quote_volume": 35.31068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458240000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 212995.8, "quote_volume": 21378.58715, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458300000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 14058.2, "quote_volume": 1404.75474, "trades": 146, "taker_buy_volume": 9889.1, "taker_buy_quote": 988.02562}, {"ts": 1774458360000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 2677.2, "quote_volume": 267.45228, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458420000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 1715.5, "quote_volume": 171.30427, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458480000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 17916.7, "quote_volume": 1788.24129, "trades": 54, "taker_buy_volume": 12055.5, "taker_buy_quote": 1203.29353}, {"ts": 1774458540000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 109847.3, "quote_volume": 10982.59985, "trades": 92, "taker_buy_volume": 76367.6, "taker_buy_quote": 7634.72377}, {"ts": 1774458600000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 2837.5, "quote_volume": 283.78996, "trades": 10, "taker_buy_volume": 399.6, "taker_buy_quote": 39.99996}, {"ts": 1774458660000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 46805.9, "quote_volume": 4680.17288, "trades": 131, "taker_buy_volume": 12209.1, "taker_buy_quote": 1220.91}, {"ts": 1774458720000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 58312.0, "quote_volume": 5825.96635, "trades": 44, "taker_buy_volume": 32977.3, "taker_buy_quote": 3295.02982}, {"ts": 1774458780000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 3475.6, "quote_volume": 347.21244, "trades": 17, "taker_buy_volume": 2277.0, "taker_buy_quote": 227.4723}, {"ts": 1774458840000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 9792.2, "quote_volume": 978.19921, "trades": 14, "taker_buy_volume": 2533.9, "taker_buy_quote": 253.13661}, {"ts": 1774458900000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 35345.1, "quote_volume": 3528.86551, "trades": 86, "taker_buy_volume": 15221.7, "taker_buy_quote": 1519.12566}, {"ts": 1774458960000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 24476.3, "quote_volume": 2441.69632, "trades": 82, "taker_buy_volume": 17975.7, "taker_buy_quote": 1793.5865}, {"ts": 1774459020000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 789.4, "quote_volume": 78.70318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459080000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 3482.5, "quote_volume": 347.17158, "trades": 19, "taker_buy_volume": 1273.4, "taker_buy_quote": 126.95798}, {"ts": 1774459140000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0996, "volume": 222542.3, "quote_volume": 22164.96916, "trades": 154, "taker_buy_volume": 30326.7, "taker_buy_quote": 3022.85522}, {"ts": 1774459200000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 34666.3, "quote_volume": 3449.28717, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459260000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 14738.4, "quote_volume": 1467.63663, "trades": 34, "taker_buy_volume": 14128.5, "taker_buy_quote": 1406.89059}, {"ts": 1774459320000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 27803.4, "quote_volume": 2769.18334, "trades": 56, "taker_buy_volume": 18151.8, "taker_buy_quote": 1807.91928}, {"ts": 1774459380000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 15109.9, "quote_volume": 1504.90834, "trades": 96, "taker_buy_volume": 13309.5, "taker_buy_quote": 1325.63132}, {"ts": 1774459440000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 1914.6, "quote_volume": 190.48516, "trades": 15, "taker_buy_volume": 860.4, "taker_buy_quote": 85.6098}, {"ts": 1774459500000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 50789.3, "quote_volume": 5048.45642, "trades": 90, "taker_buy_volume": 30931.2, "taker_buy_quote": 3074.56128}, {"ts": 1774459560000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 56028.4, "quote_volume": 5577.81245, "trades": 58, "taker_buy_volume": 30043.7, "taker_buy_quote": 2991.90373}, {"ts": 1774459620000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 13140.0, "quote_volume": 1308.75497, "trades": 20, "taker_buy_volume": 109.7, "taker_buy_quote": 10.93709}, {"ts": 1774459680000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 3208.4, "quote_volume": 319.8422, "trades": 24, "taker_buy_volume": 2355.3, "taker_buy_quote": 234.82341}, {"ts": 1774459740000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0993, "volume": 12824.2, "quote_volume": 1275.51836, "trades": 78, "taker_buy_volume": 1393.1, "taker_buy_quote": 138.75276}, {"ts": 1774459800000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 44797.6, "quote_volume": 4444.64601, "trades": 76, "taker_buy_volume": 14416.3, "taker_buy_quote": 1430.34101}, {"ts": 1774459860000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 3820.4, "quote_volume": 379.74776, "trades": 27, "taker_buy_volume": 1061.4, "taker_buy_quote": 105.50316}, {"ts": 1774459920000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 3417.6, "quote_volume": 339.36768, "trades": 23, "taker_buy_volume": 2551.7, "taker_buy_quote": 253.38381}, {"ts": 1774459980000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 1824.4, "quote_volume": 181.0717, "trades": 8, "taker_buy_volume": 456.1, "taker_buy_quote": 45.29073}, {"ts": 1774460040000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 9435.8, "quote_volume": 936.97494, "trades": 11, "taker_buy_volume": 3100.6, "taker_buy_quote": 307.88958}, {"ts": 1774460100000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 14002.7, "quote_volume": 1393.24391, "trades": 42, "taker_buy_volume": 11954.0, "taker_buy_quote": 1189.39826}, {"ts": 1774460160000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 7009.5, "quote_volume": 697.44525, "trades": 13, "taker_buy_volume": 6650.3, "taker_buy_quote": 661.70485}, {"ts": 1774460220000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 15551.0, "quote_volume": 1544.45729, "trades": 106, "taker_buy_volume": 559.4, "taker_buy_quote": 55.54842}, {"ts": 1774460280000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 10503.6, "quote_volume": 1041.95712, "trades": 19, "taker_buy_volume": 1607.0, "taker_buy_quote": 159.4144}, {"ts": 1774460340000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 52297.5, "quote_volume": 5187.92225, "trades": 65, "taker_buy_volume": 31971.5, "taker_buy_quote": 3171.58305}, {"ts": 1774460400000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 8482.9, "quote_volume": 842.35197, "trades": 24, "taker_buy_volume": 5112.8, "taker_buy_quote": 507.70104}, {"ts": 1774460460000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 3080.9, "quote_volume": 305.90585, "trades": 35, "taker_buy_volume": 747.9, "taker_buy_quote": 74.2721}, {"ts": 1774460520000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2009.5, "quote_volume": 199.54335, "trades": 12, "taker_buy_volume": 68.5, "taker_buy_quote": 6.80205}, {"ts": 1774460580000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 116704.8, "quote_volume": 11601.88096, "trades": 140, "taker_buy_volume": 72846.4, "taker_buy_quote": 7244.18693}, {"ts": 1774460640000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 2135.1, "quote_volume": 211.99944, "trades": 19, "taker_buy_volume": 160.1, "taker_buy_quote": 15.89793}, {"ts": 1774460700000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 14171.4, "quote_volume": 1408.4745, "trades": 44, "taker_buy_volume": 10775.9, "taker_buy_quote": 1070.98933}, {"ts": 1774460760000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 26593.5, "quote_volume": 2643.55206, "trades": 111, "taker_buy_volume": 12587.3, "taker_buy_quote": 1251.33565}, {"ts": 1774460820000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 4699.2, "quote_volume": 468.00857, "trades": 54, "taker_buy_volume": 3107.9, "taker_buy_quote": 309.54684}, {"ts": 1774460880000, "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0994, "volume": 8053.5, "quote_volume": 800.77554, "trades": 50, "taker_buy_volume": 6179.9, "taker_buy_quote": 614.46998}, {"ts": 1774460940000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 10112.8, "quote_volume": 1005.22784, "trades": 20, "taker_buy_volume": 7055.8, "taker_buy_quote": 701.36721}, {"ts": 1774461000000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 52235.2, "quote_volume": 5181.896, "trades": 93, "taker_buy_volume": 13461.2, "taker_buy_quote": 1335.35104}, {"ts": 1774461060000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 35695.9, "quote_volume": 3532.48164, "trades": 72, "taker_buy_volume": 27021.0, "taker_buy_quote": 2673.96076}, {"ts": 1774461120000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 63390.2, "quote_volume": 6288.01331, "trades": 89, "taker_buy_volume": 41340.4, "taker_buy_quote": 4101.00135}, {"ts": 1774461180000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 381174.2, "quote_volume": 37815.14323, "trades": 124, "taker_buy_volume": 228289.6, "taker_buy_quote": 22648.07911}, {"ts": 1774461240000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 57175.1, "quote_volume": 5674.08932, "trades": 216, "taker_buy_volume": 1990.6, "taker_buy_quote": 197.86564}, {"ts": 1774461300000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 489364.0, "quote_volume": 48542.29569, "trades": 338, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461360000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 27028.2, "quote_volume": 2675.7918, "trades": 46, "taker_buy_volume": 17681.9, "taker_buy_quote": 1750.5081}, {"ts": 1774461420000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 17210.7, "quote_volume": 1703.8593, "trades": 14, "taker_buy_volume": 7095.7, "taker_buy_quote": 702.4743}, {"ts": 1774461480000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 65303.8, "quote_volume": 6469.92347, "trades": 116, "taker_buy_volume": 34869.1, "taker_buy_quote": 3454.7157}, {"ts": 1774461540000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1296.5, "quote_volume": 128.3535, "trades": 13, "taker_buy_volume": 609.6, "taker_buy_quote": 60.3504}, {"ts": 1774461600000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 24738.9, "quote_volume": 2452.41989, "trades": 87, "taker_buy_volume": 8108.4, "taker_buy_quote": 804.19046}, {"ts": 1774461660000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 400.5, "quote_volume": 39.66353, "trades": 7, "taker_buy_volume": 140.3, "taker_buy_quote": 13.90373}, {"ts": 1774461720000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 146.1, "quote_volume": 14.47121, "trades": 2, "taker_buy_volume": 73.1, "taker_buy_quote": 7.24421}, {"ts": 1774461780000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 48636.3, "quote_volume": 4816.00175, "trades": 72, "taker_buy_volume": 34834.0, "taker_buy_quote": 3449.57405}, {"ts": 1774461840000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 33004.6, "quote_volume": 3273.80826, "trades": 48, "taker_buy_volume": 21869.4, "taker_buy_quote": 2169.19642}, {"ts": 1774461900000, "open": 0.0992, "high": 0.0996, "low": 0.0992, "close": 0.0996, "volume": 30410.0, "quote_volume": 3019.83454, "trades": 61, "taker_buy_volume": 28769.5, "taker_buy_quote": 2856.96508}, {"ts": 1774461960000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 33603.8, "quote_volume": 3346.96547, "trades": 51, "taker_buy_volume": 8251.7, "taker_buy_quote": 821.90691}, {"ts": 1774462020000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 44532.8, "quote_volume": 4431.30998, "trades": 73, "taker_buy_volume": 21757.6, "taker_buy_quote": 2165.08043}, {"ts": 1774462080000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 28203.7, "quote_volume": 2803.53646, "trades": 29, "taker_buy_volume": 7155.5, "taker_buy_quote": 711.26188}, {"ts": 1774462140000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 4343.2, "quote_volume": 431.70904, "trades": 29, "taker_buy_volume": 3538.3, "taker_buy_quote": 351.70702}, {"ts": 1774462200000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 68224.6, "quote_volume": 6781.69277, "trades": 74, "taker_buy_volume": 40018.5, "taker_buy_quote": 3978.00643}, {"ts": 1774462260000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 58812.5, "quote_volume": 5845.96272, "trades": 137, "taker_buy_volume": 14623.4, "taker_buy_quote": 1453.79158}, {"ts": 1774462320000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 17736.6, "quote_volume": 1763.97859, "trades": 115, "taker_buy_volume": 17415.7, "taker_buy_quote": 1732.04904}, {"ts": 1774462380000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 34210.1, "quote_volume": 3403.90495, "trades": 141, "taker_buy_volume": 25759.2, "taker_buy_quote": 2563.0404}, {"ts": 1774462440000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 658.6, "quote_volume": 65.46484, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462500000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 14806.3, "quote_volume": 1474.4734, "trades": 66, "taker_buy_volume": 13386.9, "taker_buy_quote": 1333.10116}, {"ts": 1774462560000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 52459.4, "quote_volume": 5225.4606, "trades": 103, "taker_buy_volume": 27914.2, "taker_buy_quote": 2780.91672}, {"ts": 1774462620000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 76251.8, "quote_volume": 7592.08158, "trades": 156, "taker_buy_volume": 53112.5, "taker_buy_quote": 5288.39262}, {"ts": 1774462680000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 5388.7, "quote_volume": 536.93532, "trades": 22, "taker_buy_volume": 4778.8, "taker_buy_quote": 476.18928}, {"ts": 1774462740000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 71326.8, "quote_volume": 7104.37008, "trades": 46, "taker_buy_volume": 28801.2, "taker_buy_quote": 2868.82032}, {"ts": 1774462800000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 35024.9, "quote_volume": 3491.94221, "trades": 56, "taker_buy_volume": 19226.1, "taker_buy_quote": 1916.80185}, {"ts": 1774462860000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 89394.7, "quote_volume": 8930.1178, "trades": 170, "taker_buy_volume": 58624.9, "taker_buy_quote": 5857.87151}, {"ts": 1774462920000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 38317.4, "quote_volume": 3831.74, "trades": 45, "taker_buy_volume": 36202.7, "taker_buy_quote": 3620.27}, {"ts": 1774462980000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 103191.1, "quote_volume": 10327.8606, "trades": 138, "taker_buy_volume": 73241.0, "taker_buy_quote": 7329.85559}, {"ts": 1774463040000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 3149.9, "quote_volume": 314.81915, "trades": 23, "taker_buy_volume": 299.4, "taker_buy_quote": 29.94}, {"ts": 1774463100000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 65505.9, "quote_volume": 6540.24417, "trades": 52, "taker_buy_volume": 7822.4, "taker_buy_quote": 781.38669}, {"ts": 1774463160000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 1188.5, "quote_volume": 118.6123, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463220000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 80782.8, "quote_volume": 8068.19751, "trades": 88, "taker_buy_volume": 56756.4, "taker_buy_quote": 5669.16862}, {"ts": 1774463280000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 12712.4, "quote_volume": 1268.69752, "trades": 30, "taker_buy_volume": 12103.5, "taker_buy_quote": 1207.9293}, {"ts": 1774463340000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 2612.0, "quote_volume": 260.6776, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463400000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 4142.9, "quote_volume": 413.46142, "trades": 62, "taker_buy_volume": 4142.9, "taker_buy_quote": 413.46142}, {"ts": 1774463460000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 22756.0, "quote_volume": 2271.0488, "trades": 108, "taker_buy_volume": 14108.6, "taker_buy_quote": 1408.03828}, {"ts": 1774463520000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 29209.5, "quote_volume": 2918.02905, "trades": 32, "taker_buy_volume": 15951.9, "taker_buy_quote": 1593.59481}, {"ts": 1774463580000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 31703.7, "quote_volume": 3168.65075, "trades": 167, "taker_buy_volume": 24512.8, "taker_buy_quote": 2450.40921}, {"ts": 1774463640000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 10211.1, "quote_volume": 1022.13111, "trades": 59, "taker_buy_volume": 9648.8, "taker_buy_quote": 965.84488}, {"ts": 1774463700000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 4310.0, "quote_volume": 431.431, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463760000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 73595.5, "quote_volume": 7353.35626, "trades": 48, "taker_buy_volume": 26965.1, "taker_buy_quote": 2693.81349}, {"ts": 1774463820000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 25010.5, "quote_volume": 2495.69743, "trades": 32, "taker_buy_volume": 7703.4, "taker_buy_quote": 768.79932}, {"ts": 1774463880000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 11339.0, "quote_volume": 1131.6322, "trades": 22, "taker_buy_volume": 9156.2, "taker_buy_quote": 913.78876}, {"ts": 1774463940000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 111.9, "quote_volume": 11.15643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464000000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 12390.6, "quote_volume": 1236.32203, "trades": 41, "taker_buy_volume": 3523.5, "taker_buy_quote": 351.6453}, {"ts": 1774464060000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464120000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 5293.0, "quote_volume": 527.7121, "trades": 38, "taker_buy_volume": 3658.5, "taker_buy_quote": 364.75245}, {"ts": 1774464180000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 8797.9, "quote_volume": 877.15063, "trades": 9, "taker_buy_volume": 1781.2, "taker_buy_quote": 177.58564}, {"ts": 1774464240000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 2901.3, "quote_volume": 289.26763, "trades": 8, "taker_buy_volume": 80.2, "taker_buy_quote": 8.00396}, {"ts": 1774464300000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 38409.1, "quote_volume": 3835.5734, "trades": 48, "taker_buy_volume": 19840.0, "taker_buy_quote": 1981.52241}, {"ts": 1774464360000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 1961.5, "quote_volume": 195.95385, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464420000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 22971.3, "quote_volume": 2293.71433, "trades": 97, "taker_buy_volume": 16700.7, "taker_buy_quote": 1667.81107}, {"ts": 1774464480000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 40140.4, "quote_volume": 4010.02596, "trades": 86, "taker_buy_volume": 13705.2, "taker_buy_quote": 1369.14948}, {"ts": 1774464540000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 6350.1, "quote_volume": 634.34519, "trades": 7, "taker_buy_volume": 5694.2, "taker_buy_quote": 568.85058}, {"ts": 1774464600000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 388.0, "quote_volume": 38.7224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464660000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 17454.5, "quote_volume": 1741.96476, "trades": 28, "taker_buy_volume": 15374.8, "taker_buy_quote": 1534.4107}, {"ts": 1774464720000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 3210.9, "quote_volume": 320.76891, "trades": 35, "taker_buy_volume": 3210.9, "taker_buy_quote": 320.76891}, {"ts": 1774464780000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 5728.9, "quote_volume": 571.84544, "trades": 35, "taker_buy_volume": 3840.2, "taker_buy_quote": 383.35318}, {"ts": 1774464840000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 20766.6, "quote_volume": 2074.78726, "trades": 37, "taker_buy_volume": 20766.6, "taker_buy_quote": 2074.78726}, {"ts": 1774464900000, "open": 0.0999, "high": 0.0999, "low": 0.0993, "close": 0.0993, "volume": 90767.0, "quote_volume": 9044.40155, "trades": 140, "taker_buy_volume": 15002.9, "taker_buy_quote": 1497.28942}, {"ts": 1774464960000, "open": 0.0994, "high": 0.0995, "low": 0.0991, "close": 0.0993, "volume": 81450.2, "quote_volume": 8088.76794, "trades": 130, "taker_buy_volume": 48478.3, "taker_buy_quote": 4814.61431}, {"ts": 1774465020000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 359.3, "quote_volume": 35.71442, "trades": 5, "taker_buy_volume": 359.3, "taker_buy_quote": 35.71442}, {"ts": 1774465080000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 4911.4, "quote_volume": 488.19316, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465140000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 62969.1, "quote_volume": 6265.22132, "trades": 61, "taker_buy_volume": 37493.7, "taker_buy_quote": 3730.71975}, {"ts": 1774465200000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 46229.4, "quote_volume": 4603.96733, "trades": 167, "taker_buy_volume": 34893.2, "taker_buy_quote": 3475.19333}, {"ts": 1774465260000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 18968.3, "quote_volume": 1886.69985, "trades": 49, "taker_buy_volume": 9329.9, "taker_buy_quote": 928.18762}, {"ts": 1774465320000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 2589.9, "quote_volume": 257.69505, "trades": 16, "taker_buy_volume": 2230.7, "taker_buy_quote": 221.95465}, {"ts": 1774465380000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465440000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 77607.0, "quote_volume": 7734.54748, "trades": 105, "taker_buy_volume": 67685.1, "taker_buy_quote": 6746.96327}, {"ts": 1774465500000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 21870.6, "quote_volume": 2183.20176, "trades": 30, "taker_buy_volume": 11639.2, "taker_buy_quote": 1162.07225}, {"ts": 1774465560000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 5129.9, "quote_volume": 511.734, "trades": 43, "taker_buy_volume": 3143.3, "taker_buy_quote": 313.60909}, {"ts": 1774465620000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465680000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 19066.7, "quote_volume": 1900.94999, "trades": 166, "taker_buy_volume": 11649.9, "taker_buy_quote": 1161.49503}, {"ts": 1774465740000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465800000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 20073.3, "quote_volume": 1998.3787, "trades": 24, "taker_buy_volume": 17373.1, "taker_buy_quote": 1729.49022}, {"ts": 1774465860000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 11723.6, "quote_volume": 1167.7464, "trades": 41, "taker_buy_volume": 7941.3, "taker_buy_quote": 791.00351}, {"ts": 1774465920000, "open": 0.0995, "high": 0.0999, "low": 0.0994, "close": 0.0999, "volume": 24902.8, "quote_volume": 2480.47602, "trades": 75, "taker_buy_volume": 15237.5, "taker_buy_quote": 1518.84897}, {"ts": 1774465980000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 44430.2, "quote_volume": 4437.16166, "trades": 56, "taker_buy_volume": 27947.2, "taker_buy_quote": 2791.89948}, {"ts": 1774466040000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466100000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 26999.1, "quote_volume": 2699.93672, "trades": 45, "taker_buy_volume": 10055.4, "taker_buy_quote": 1005.56672}, {"ts": 1774466160000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 9086.7, "quote_volume": 907.98153, "trades": 26, "taker_buy_volume": 2992.5, "taker_buy_quote": 299.17095}, {"ts": 1774466220000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 6085.7, "quote_volume": 607.86506, "trades": 26, "taker_buy_volume": 2202.0, "taker_buy_quote": 219.9798}, {"ts": 1774466280000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 7468.0, "quote_volume": 744.5596, "trades": 14, "taker_buy_volume": 2206.0, "taker_buy_quote": 219.9382}, {"ts": 1774466340000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 916.0, "quote_volume": 91.3414, "trades": 11, "taker_buy_volume": 916.0, "taker_buy_quote": 91.3414}, {"ts": 1774466400000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 68194.6, "quote_volume": 6810.37695, "trades": 106, "taker_buy_volume": 57713.1, "taker_buy_quote": 5763.2751}, {"ts": 1774466460000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 16249.2, "quote_volume": 1620.64166, "trades": 91, "taker_buy_volume": 8283.4, "taker_buy_quote": 825.85498}, {"ts": 1774466520000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 16587.8, "quote_volume": 1655.10335, "trades": 75, "taker_buy_volume": 15891.1, "taker_buy_quote": 1585.5985}, {"ts": 1774466580000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466640000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 424550.0, "quote_volume": 42533.0604, "trades": 105, "taker_buy_volume": 414213.0, "taker_buy_quote": 41498.35668}, {"ts": 1774466700000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.1, "volume": 64944.6, "quote_volume": 6500.35726, "trades": 87, "taker_buy_volume": 25184.6, "taker_buy_quote": 2521.62782}, {"ts": 1774466760000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 8159.5, "quote_volume": 815.13405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466820000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 13614.0, "quote_volume": 1360.0386, "trades": 32, "taker_buy_volume": 12648.2, "taker_buy_quote": 1263.55518}, {"ts": 1774466880000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 3999.4, "quote_volume": 399.53058, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466940000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 6820.2, "quote_volume": 681.68798, "trades": 16, "taker_buy_volume": 6820.2, "taker_buy_quote": 681.68798}, {"ts": 1774467000000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 29847.9, "quote_volume": 2984.79, "trades": 144, "taker_buy_volume": 27997.3, "taker_buy_quote": 2799.73}, {"ts": 1774467060000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 36734.8, "quote_volume": 3669.12971, "trades": 62, "taker_buy_volume": 22773.9, "taker_buy_quote": 2275.64828}, {"ts": 1774467120000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 22015.2, "quote_volume": 2199.31848, "trades": 75, "taker_buy_volume": 21762.5, "taker_buy_quote": 2174.07375}, {"ts": 1774467180000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 18428.2, "quote_volume": 1840.47523, "trades": 46, "taker_buy_volume": 4648.7, "taker_buy_quote": 464.40513}, {"ts": 1774467240000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 305.3, "quote_volume": 30.49947, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467300000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 4845.8, "quote_volume": 484.58, "trades": 48, "taker_buy_volume": 4216.2, "taker_buy_quote": 421.62}, {"ts": 1774467360000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 33761.5, "quote_volume": 3373.44789, "trades": 55, "taker_buy_volume": 17030.6, "taker_buy_quote": 1701.71494}, {"ts": 1774467420000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467480000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 39190.5, "quote_volume": 3919.05, "trades": 35, "taker_buy_volume": 31963.1, "taker_buy_quote": 3196.31}, {"ts": 1774467540000, "open": 0.1, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 672589.7, "quote_volume": 67330.90386, "trades": 175, "taker_buy_volume": 258591.2, "taker_buy_quote": 25882.65572}, {"ts": 1774467600000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 6738.1, "quote_volume": 672.52816, "trades": 38, "taker_buy_volume": 4904.0, "taker_buy_quote": 489.4192}, {"ts": 1774467660000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 35089.9, "quote_volume": 3505.48101, "trades": 88, "taker_buy_volume": 29659.8, "taker_buy_quote": 2963.01402}, {"ts": 1774467720000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 12635.9, "quote_volume": 1262.3144, "trades": 61, "taker_buy_volume": 8941.7, "taker_buy_quote": 893.27583}, {"ts": 1774467780000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 4102.6, "quote_volume": 409.43948, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467840000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 16513.2, "quote_volume": 1646.86726, "trades": 84, "taker_buy_volume": 10270.3, "taker_buy_quote": 1023.94891}, {"ts": 1774467900000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 21546.8, "quote_volume": 2147.76264, "trades": 26, "taker_buy_volume": 10270.6, "taker_buy_quote": 1023.97882}, {"ts": 1774467960000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 154690.8, "quote_volume": 15455.4087, "trades": 145, "taker_buy_volume": 85865.2, "taker_buy_quote": 8577.70873}, {"ts": 1774468020000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468080000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 61213.1, "quote_volume": 6109.22636, "trades": 147, "taker_buy_volume": 4832.7, "taker_buy_quote": 482.46244}, {"ts": 1774468140000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 3896.8, "quote_volume": 388.90064, "trades": 15, "taker_buy_volume": 3446.0, "taker_buy_quote": 343.9108}, {"ts": 1774468200000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 79921.2, "quote_volume": 7978.9769, "trades": 100, "taker_buy_volume": 47819.3, "taker_buy_quote": 4775.00247}, {"ts": 1774468260000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 23464.9, "quote_volume": 2341.10724, "trades": 137, "taker_buy_volume": 11765.7, "taker_buy_quote": 1173.04029}, {"ts": 1774468320000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 44413.8, "quote_volume": 4428.78451, "trades": 73, "taker_buy_volume": 13688.6, "taker_buy_quote": 1365.48207}, {"ts": 1774468380000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 11992.6, "quote_volume": 1195.64307, "trades": 17, "taker_buy_volume": 630.4, "taker_buy_quote": 62.85088}, {"ts": 1774468440000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 39192.4, "quote_volume": 3900.13163, "trades": 75, "taker_buy_volume": 1881.8, "taker_buy_quote": 187.45884}, {"ts": 1774468500000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 1035.0, "quote_volume": 102.9227, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468560000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 79285.5, "quote_volume": 7880.96181, "trades": 60, "taker_buy_volume": 130.1, "taker_buy_quote": 12.94495}, {"ts": 1774468620000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 963.4, "quote_volume": 95.66562, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468680000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 871161.9, "quote_volume": 86292.0801, "trades": 174, "taker_buy_volume": 127478.3, "taker_buy_quote": 12640.55971}, {"ts": 1774468740000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 51401.1, "quote_volume": 5105.61874, "trades": 69, "taker_buy_volume": 50214.1, "taker_buy_quote": 4987.6732}, {"ts": 1774468800000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 22158.8, "quote_volume": 2203.31484, "trades": 54, "taker_buy_volume": 5938.6, "taker_buy_quote": 590.86953}, {"ts": 1774468860000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 3875.9, "quote_volume": 385.26446, "trades": 19, "taker_buy_volume": 2005.7, "taker_buy_quote": 199.36658}, {"ts": 1774468920000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 25761.5, "quote_volume": 2557.78791, "trades": 48, "taker_buy_volume": 11743.0, "taker_buy_quote": 1166.0799}, {"ts": 1774468980000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 1301.8, "quote_volume": 129.15019, "trades": 14, "taker_buy_volume": 476.1, "taker_buy_quote": 47.24075}, {"ts": 1774469040000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 748.2, "quote_volume": 74.24037, "trades": 6, "taker_buy_volume": 189.3, "taker_buy_quote": 18.79749}, {"ts": 1774469100000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 6636.3, "quote_volume": 658.98459, "trades": 15, "taker_buy_volume": 2566.4, "taker_buy_quote": 254.84352}, {"ts": 1774469160000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 63951.6, "quote_volume": 6350.40481, "trades": 122, "taker_buy_volume": 27532.5, "taker_buy_quote": 2733.98818}, {"ts": 1774469220000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 33487.8, "quote_volume": 3321.98976, "trades": 104, "taker_buy_volume": 16304.5, "taker_buy_quote": 1617.4064}, {"ts": 1774469280000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 28250.0, "quote_volume": 2796.95784, "trades": 46, "taker_buy_volume": 13554.8, "taker_buy_quote": 1341.9252}, {"ts": 1774469340000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 2392.1, "quote_volume": 236.7878, "trades": 24, "taker_buy_volume": 404.0, "taker_buy_quote": 39.996}, {"ts": 1774469400000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 1888.7, "quote_volume": 186.63763, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469460000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 46389.2, "quote_volume": 4587.76532, "trades": 55, "taker_buy_volume": 37961.1, "taker_buy_quote": 3754.35279}, {"ts": 1774469520000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469580000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 2309.2, "quote_volume": 228.6991, "trades": 15, "taker_buy_volume": 1797.3, "taker_buy_quote": 178.021}, {"ts": 1774469640000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469700000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1013.1, "quote_volume": 100.2969, "trades": 1, "taker_buy_volume": 1013.1, "taker_buy_quote": 100.2969}, {"ts": 1774469760000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469820000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 460.3, "quote_volume": 45.5697, "trades": 5, "taker_buy_volume": 460.3, "taker_buy_quote": 45.5697}, {"ts": 1774469880000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469940000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 5878.3, "quote_volume": 582.41794, "trades": 38, "taker_buy_volume": 2219.0, "taker_buy_quote": 219.93724}, {"ts": 1774470000000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 94520.6, "quote_volume": 9370.77444, "trades": 164, "taker_buy_volume": 78424.6, "taker_buy_quote": 7774.73049}, {"ts": 1774470060000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 13482.1, "quote_volume": 1336.07611, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470120000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470180000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 27286.8, "quote_volume": 2704.12188, "trades": 35, "taker_buy_volume": 20426.3, "taker_buy_quote": 2024.24633}, {"ts": 1774470240000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 78137.4, "quote_volume": 7726.3103, "trades": 191, "taker_buy_volume": 36907.4, "taker_buy_quote": 3648.09383}, {"ts": 1774470300000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 55249.6, "quote_volume": 5449.83783, "trades": 81, "taker_buy_volume": 3824.3, "taker_buy_quote": 377.56798}, {"ts": 1774470360000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 13836.3, "quote_volume": 1364.29418, "trades": 26, "taker_buy_volume": 13611.5, "taker_buy_quote": 1342.1289}, {"ts": 1774470420000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 16321.2, "quote_volume": 1609.14952, "trades": 81, "taker_buy_volume": 14295.0, "taker_buy_quote": 1409.487}, {"ts": 1774470480000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 4013.2, "quote_volume": 395.70152, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470540000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 5506.7, "quote_volume": 543.19558, "trades": 19, "taker_buy_volume": 3714.7, "taker_buy_quote": 366.56478}, {"ts": 1774470600000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 3791.1, "quote_volume": 374.38937, "trades": 15, "taker_buy_volume": 3641.1, "taker_buy_quote": 359.59937}, {"ts": 1774470660000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 2926.3, "quote_volume": 288.79561, "trades": 10, "taker_buy_volume": 2228.0, "taker_buy_quote": 219.9036}, {"ts": 1774470720000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 11780.6, "quote_volume": 1163.44577, "trades": 67, "taker_buy_volume": 11780.6, "taker_buy_quote": 1163.44577}, {"ts": 1774470780000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 20079.2, "quote_volume": 1983.82496, "trades": 35, "taker_buy_volume": 14411.0, "taker_buy_quote": 1423.8068}, {"ts": 1774470840000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 4391.0, "quote_volume": 433.3917, "trades": 19, "taker_buy_volume": 2228.0, "taker_buy_quote": 219.9036}, {"ts": 1774470900000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 12123.6, "quote_volume": 1196.49854, "trades": 81, "taker_buy_volume": 11303.7, "taker_buy_quote": 1115.6564}, {"ts": 1774470960000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 32179.8, "quote_volume": 3179.58684, "trades": 27, "taker_buy_volume": 31374.3, "taker_buy_quote": 3100.00344}, {"ts": 1774471020000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 21753.7, "quote_volume": 2149.25816, "trades": 16, "taker_buy_volume": 15001.0, "taker_buy_quote": 1482.0988}, {"ts": 1774471080000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 14354.6, "quote_volume": 1418.24191, "trades": 18, "taker_buy_volume": 13740.7, "taker_buy_quote": 1357.58859}, {"ts": 1774471140000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 762.5, "quote_volume": 75.41125, "trades": 6, "taker_buy_volume": 762.5, "taker_buy_quote": 75.41125}, {"ts": 1774471200000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 259.6, "quote_volume": 25.67444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471260000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 2923.9, "quote_volume": 288.88132, "trades": 28, "taker_buy_volume": 1121.9, "taker_buy_quote": 110.84372}, {"ts": 1774471320000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 3256.6, "quote_volume": 321.977, "trades": 28, "taker_buy_volume": 1888.5, "taker_buy_quote": 186.77265}, {"ts": 1774471380000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 34297.1, "quote_volume": 3398.57976, "trades": 41, "taker_buy_volume": 22086.3, "taker_buy_quote": 2188.48948}, {"ts": 1774471440000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 21523.0, "quote_volume": 2132.9293, "trades": 22, "taker_buy_volume": 15598.0, "taker_buy_quote": 1545.7618}, {"ts": 1774471500000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 259.3, "quote_volume": 25.69663, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471560000, "open": 0.099, "high": 0.0995, "low": 0.099, "close": 0.0993, "volume": 2001845.9, "quote_volume": 198901.28188, "trades": 500, "taker_buy_volume": 1850731.8, "taker_buy_quote": 183897.42083}, {"ts": 1774471620000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 23463.6, "quote_volume": 2327.42075, "trades": 34, "taker_buy_volume": 16318.0, "taker_buy_quote": 1618.7456}, {"ts": 1774471680000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 11397.2, "quote_volume": 1130.5225, "trades": 43, "taker_buy_volume": 9667.3, "taker_buy_quote": 958.93017}, {"ts": 1774471740000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 5102.4, "quote_volume": 506.15808, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471800000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 5740.2, "quote_volume": 569.98701, "trades": 12, "taker_buy_volume": 5591.7, "taker_buy_quote": 555.25581}, {"ts": 1774471860000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1793.4, "quote_volume": 178.26396, "trades": 10, "taker_buy_volume": 1793.4, "taker_buy_quote": 178.26396}, {"ts": 1774471920000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 2902.3, "quote_volume": 288.77885, "trades": 23, "taker_buy_volume": 2902.3, "taker_buy_quote": 288.77885}, {"ts": 1774471980000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472040000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 115.2, "quote_volume": 11.4624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472100000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472160000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 38385.6, "quote_volume": 3820.95534, "trades": 64, "taker_buy_volume": 18564.7, "taker_buy_quote": 1848.77579}, {"ts": 1774472220000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 3166.1, "quote_volume": 315.22269, "trades": 20, "taker_buy_volume": 3166.1, "taker_buy_quote": 315.22269}, {"ts": 1774472280000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 10677.7, "quote_volume": 1063.49892, "trades": 8, "taker_buy_volume": 6763.4, "taker_buy_quote": 673.63464}, {"ts": 1774472340000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 3258.7, "quote_volume": 324.56652, "trades": 7, "taker_buy_volume": 3258.7, "taker_buy_quote": 324.56652}, {"ts": 1774472400000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 45328.2, "quote_volume": 4516.36411, "trades": 75, "taker_buy_volume": 30732.9, "taker_buy_quote": 3062.52108}, {"ts": 1774472460000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 20520.3, "quote_volume": 2042.87747, "trades": 34, "taker_buy_volume": 15202.9, "taker_buy_quote": 1513.53087}, {"ts": 1774472520000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 80539.7, "quote_volume": 8005.64618, "trades": 53, "taker_buy_volume": 4077.6, "taker_buy_quote": 405.31344}, {"ts": 1774472580000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 5222.4, "quote_volume": 519.45745, "trades": 16, "taker_buy_volume": 5222.4, "taker_buy_quote": 519.45745}, {"ts": 1774472640000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472700000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 4616.6, "quote_volume": 459.04011, "trades": 29, "taker_buy_volume": 1174.3, "taker_buy_quote": 116.72542}, {"ts": 1774472760000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 3244.2, "quote_volume": 322.48024, "trades": 17, "taker_buy_volume": 1597.6, "taker_buy_quote": 158.8082}, {"ts": 1774472820000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 11237.0, "quote_volume": 1118.98988, "trades": 29, "taker_buy_volume": 9506.3, "taker_buy_quote": 946.61216}, {"ts": 1774472880000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 2543.1, "quote_volume": 253.46098, "trades": 16, "taker_buy_volume": 1634.6, "taker_buy_quote": 162.94381}, {"ts": 1774472940000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 16061.2, "quote_volume": 1601.30164, "trades": 74, "taker_buy_volume": 6424.1, "taker_buy_quote": 640.48277}, {"ts": 1774473000000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 26576.7, "quote_volume": 2645.17988, "trades": 35, "taker_buy_volume": 17109.8, "taker_buy_quote": 1702.4251}, {"ts": 1774473060000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 46793.3, "quote_volume": 4656.70386, "trades": 42, "taker_buy_volume": 38472.8, "taker_buy_quote": 3828.81411}, {"ts": 1774473120000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 51387.1, "quote_volume": 5118.15516, "trades": 17, "taker_buy_volume": 51321.4, "taker_buy_quote": 5111.61144}, {"ts": 1774473180000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 236828.9, "quote_volume": 23578.75461, "trades": 418, "taker_buy_volume": 90206.9, "taker_buy_quote": 8982.60604}, {"ts": 1774473240000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 3602.2, "quote_volume": 358.88257, "trades": 14, "taker_buy_volume": 3543.8, "taker_buy_quote": 353.06593}, {"ts": 1774473300000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 7312.4, "quote_volume": 728.24832, "trades": 35, "taker_buy_volume": 1461.7, "taker_buy_quote": 145.71981}, {"ts": 1774473360000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 19879.8, "quote_volume": 1979.7469, "trades": 68, "taker_buy_volume": 14451.4, "taker_buy_quote": 1439.0841}, {"ts": 1774473420000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 30315.4, "quote_volume": 3016.3823, "trades": 55, "taker_buy_volume": 10597.2, "taker_buy_quote": 1054.4214}, {"ts": 1774473480000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 13637.7, "quote_volume": 1356.95115, "trades": 41, "taker_buy_volume": 11224.7, "taker_buy_quote": 1116.85765}, {"ts": 1774473540000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 2464.9, "quote_volume": 245.25755, "trades": 26, "taker_buy_volume": 1330.0, "taker_buy_quote": 132.335}, {"ts": 1774473600000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1531.9, "quote_volume": 152.42405, "trades": 17, "taker_buy_volume": 58.1, "taker_buy_quote": 5.78095}, {"ts": 1774473660000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473720000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1023.5, "quote_volume": 101.7359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473780000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 13843.7, "quote_volume": 1376.03378, "trades": 29, "taker_buy_volume": 6178.4, "taker_buy_quote": 614.13296}, {"ts": 1774473840000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 12615.2, "quote_volume": 1252.69015, "trades": 34, "taker_buy_volume": 3706.4, "taker_buy_quote": 368.05705}, {"ts": 1774473900000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 32443.5, "quote_volume": 3216.81692, "trades": 55, "taker_buy_volume": 10876.0, "taker_buy_quote": 1078.8992}, {"ts": 1774473960000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 199.3, "quote_volume": 19.7307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474020000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 81490.6, "quote_volume": 8083.09781, "trades": 47, "taker_buy_volume": 67352.0, "taker_buy_quote": 6681.2372}, {"ts": 1774474080000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 40378.8, "quote_volume": 4005.57696, "trades": 124, "taker_buy_volume": 40322.4, "taker_buy_quote": 3999.98208}, {"ts": 1774474140000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474200000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 18365.2, "quote_volume": 1821.85152, "trades": 25, "taker_buy_volume": 7198.9, "taker_buy_quote": 714.15456}, {"ts": 1774474260000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474320000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 3696.2, "quote_volume": 366.44112, "trades": 13, "taker_buy_volume": 1477.0, "taker_buy_quote": 146.5184}, {"ts": 1774474380000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474440000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 359.8, "quote_volume": 35.69216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474500000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474560000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 7059.4, "quote_volume": 700.29248, "trades": 11, "taker_buy_volume": 695.5, "taker_buy_quote": 68.9936}, {"ts": 1774474620000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 21814.7, "quote_volume": 2167.2425, "trades": 131, "taker_buy_volume": 14364.0, "taker_buy_quote": 1427.38799}, {"ts": 1774474680000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 8944.8, "quote_volume": 889.10693, "trades": 17, "taker_buy_volume": 7479.6, "taker_buy_quote": 743.47224}, {"ts": 1774474740000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 523.9, "quote_volume": 52.07566, "trades": 7, "taker_buy_volume": 470.8, "taker_buy_quote": 46.79752}, {"ts": 1774474800000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 49878.7, "quote_volume": 4961.72725, "trades": 75, "taker_buy_volume": 38353.6, "taker_buy_quote": 3815.38113}, {"ts": 1774474860000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 359.2, "quote_volume": 35.7404, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474920000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 15493.2, "quote_volume": 1541.5734, "trades": 20, "taker_buy_volume": 636.3, "taker_buy_quote": 63.31185}, {"ts": 1774474980000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 15041.1, "quote_volume": 1498.09356, "trades": 18, "taker_buy_volume": 15041.1, "taker_buy_quote": 1498.09356}, {"ts": 1774475040000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 32441.6, "quote_volume": 3228.94321, "trades": 356, "taker_buy_volume": 10040.1, "taker_buy_quote": 999.99396}, {"ts": 1774475100000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475160000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 159.3, "quote_volume": 15.83956, "trades": 2, "taker_buy_volume": 51.4, "taker_buy_quote": 5.1143}, {"ts": 1774475220000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1722.2, "quote_volume": 171.18668, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475280000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475340000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 1202.8, "quote_volume": 119.40315, "trades": 10, "taker_buy_volume": 51.1, "taker_buy_quote": 5.07934}, {"ts": 1774475400000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 21744.4, "quote_volume": 2155.64648, "trades": 30, "taker_buy_volume": 3422.1, "taker_buy_quote": 339.47232}, {"ts": 1774475460000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475520000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 153.8, "quote_volume": 15.24663, "trades": 2, "taker_buy_volume": 50.5, "taker_buy_quote": 5.0096}, {"ts": 1774475580000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 7242.2, "quote_volume": 717.70202, "trades": 6, "taker_buy_volume": 6627.0, "taker_buy_quote": 656.7357}, {"ts": 1774475640000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 41963.1, "quote_volume": 4155.81751, "trades": 18, "taker_buy_volume": 4850.8, "taker_buy_quote": 480.71428}, {"ts": 1774475700000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 18990.3, "quote_volume": 1880.0302, "trades": 69, "taker_buy_volume": 6967.0, "taker_buy_quote": 689.733}, {"ts": 1774475760000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1917.6, "quote_volume": 189.8424, "trades": 12, "taker_buy_volume": 1409.5, "taker_buy_quote": 139.5405}, {"ts": 1774475820000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 18636.6, "quote_volume": 1846.78663, "trades": 20, "taker_buy_volume": 17632.3, "taker_buy_quote": 1747.36093}, {"ts": 1774475880000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 100.1, "quote_volume": 9.91991, "trades": 2, "taker_buy_volume": 100.1, "taker_buy_quote": 9.91991}, {"ts": 1774475940000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476000000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 1406.9, "quote_volume": 139.41178, "trades": 16, "taker_buy_volume": 426.3, "taker_buy_quote": 42.24633}, {"ts": 1774476060000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 2239.8, "quote_volume": 222.18816, "trades": 3, "taker_buy_volume": 2239.8, "taker_buy_quote": 222.18816}, {"ts": 1774476120000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 19982.4, "quote_volume": 1984.64489, "trades": 60, "taker_buy_volume": 17947.4, "taker_buy_quote": 1782.37511}, {"ts": 1774476180000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476240000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 3612.7, "quote_volume": 358.97431, "trades": 25, "taker_buy_volume": 660.1, "taker_buy_quote": 65.54793}, {"ts": 1774476300000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476360000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2759.8, "quote_volume": 274.04814, "trades": 14, "taker_buy_volume": 1257.8, "taker_buy_quote": 124.89954}, {"ts": 1774476420000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 40498.7, "quote_volume": 4017.48633, "trades": 40, "taker_buy_volume": 11189.3, "taker_buy_quote": 1109.99385}, {"ts": 1774476480000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 72588.2, "quote_volume": 7200.74944, "trades": 66, "taker_buy_volume": 27143.6, "taker_buy_quote": 2692.64512}, {"ts": 1774476540000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 5176.8, "quote_volume": 513.02088, "trades": 20, "taker_buy_volume": 3098.4, "taker_buy_quote": 307.05144}, {"ts": 1774476600000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 32809.7, "quote_volume": 3247.53379, "trades": 40, "taker_buy_volume": 4093.3, "taker_buy_quote": 405.2367}, {"ts": 1774476660000, "open": 0.0989, "high": 0.0989, "low": 0.0985, "close": 0.0986, "volume": 140524.5, "quote_volume": 13861.55297, "trades": 200, "taker_buy_volume": 34775.2, "taker_buy_quote": 3430.09994}, {"ts": 1774476720000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 33542.1, "quote_volume": 3307.30128, "trades": 171, "taker_buy_volume": 31650.6, "taker_buy_quote": 3120.79938}, {"ts": 1774476780000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 870.6, "quote_volume": 85.92822, "trades": 8, "taker_buy_volume": 870.6, "taker_buy_quote": 85.92822}, {"ts": 1774476840000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 22680.1, "quote_volume": 2238.52587, "trades": 32, "taker_buy_volume": 7698.9, "taker_buy_quote": 759.88143}, {"ts": 1774476900000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 837.7, "quote_volume": 82.68099, "trades": 12, "taker_buy_volume": 574.1, "taker_buy_quote": 56.66367}, {"ts": 1774476960000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 16277.9, "quote_volume": 1606.62873, "trades": 14, "taker_buy_volume": 15490.7, "taker_buy_quote": 1528.93209}, {"ts": 1774477020000, "open": 0.0988, "high": 0.0992, "low": 0.0988, "close": 0.0991, "volume": 168635.2, "quote_volume": 16704.12027, "trades": 134, "taker_buy_volume": 119456.3, "taker_buy_quote": 11831.77967}, {"ts": 1774477080000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 21957.2, "quote_volume": 2174.64572, "trades": 32, "taker_buy_volume": 12147.8, "taker_buy_quote": 1203.30016}, {"ts": 1774477140000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 11352.6, "quote_volume": 1124.98644, "trades": 20, "taker_buy_volume": 2632.2, "taker_buy_quote": 260.85102}, {"ts": 1774477200000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477260000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 20635.0, "quote_volume": 2046.70374, "trades": 38, "taker_buy_volume": 19823.9, "taker_buy_quote": 1966.24262}, {"ts": 1774477320000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 7221.4, "quote_volume": 716.27288, "trades": 14, "taker_buy_volume": 6321.4, "taker_buy_quote": 627.08288}, {"ts": 1774477380000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 11694.6, "quote_volume": 1161.27378, "trades": 9, "taker_buy_volume": 11694.6, "taker_buy_quote": 1161.27378}, {"ts": 1774477440000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 65.3, "quote_volume": 6.47776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477500000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477560000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 5004.1, "quote_volume": 496.90713, "trades": 8, "taker_buy_volume": 5004.1, "taker_buy_quote": 496.90713}, {"ts": 1774477620000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 7826.7, "quote_volume": 776.44938, "trades": 14, "taker_buy_volume": 5803.9, "taker_buy_quote": 575.74688}, {"ts": 1774477680000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 9047.5, "quote_volume": 897.512, "trades": 16, "taker_buy_volume": 5204.8, "taker_buy_quote": 516.31616}, {"ts": 1774477740000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 25545.1, "quote_volume": 2534.07392, "trades": 37, "taker_buy_volume": 19707.6, "taker_buy_quote": 1954.99392}, {"ts": 1774477800000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 28994.6, "quote_volume": 2878.82776, "trades": 38, "taker_buy_volume": 26816.6, "taker_buy_quote": 2662.56431}, {"ts": 1774477860000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 48004.9, "quote_volume": 4779.81962, "trades": 80, "taker_buy_volume": 36049.6, "taker_buy_quote": 3588.09311}, {"ts": 1774477920000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 88648.3, "quote_volume": 8829.37068, "trades": 153, "taker_buy_volume": 78622.9, "taker_buy_quote": 7830.84084}, {"ts": 1774477980000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 32626.2, "quote_volume": 3248.29579, "trades": 34, "taker_buy_volume": 15417.1, "taker_buy_quote": 1534.7432}, {"ts": 1774478040000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 16593.4, "quote_volume": 1654.08524, "trades": 78, "taker_buy_volume": 14124.0, "taker_buy_quote": 1407.88606}, {"ts": 1774478100000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 20709.4, "quote_volume": 2066.67384, "trades": 60, "taker_buy_volume": 9219.7, "taker_buy_quote": 920.12606}, {"ts": 1774478160000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 141180.1, "quote_volume": 14106.06125, "trades": 113, "taker_buy_volume": 78851.8, "taker_buy_quote": 7877.70182}, {"ts": 1774478220000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 42373.5, "quote_volume": 4240.87495, "trades": 207, "taker_buy_volume": 35891.1, "taker_buy_quote": 3592.20271}, {"ts": 1774478280000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 7757.7, "quote_volume": 774.99423, "trades": 19, "taker_buy_volume": 2002.0, "taker_buy_quote": 199.9998}, {"ts": 1774478340000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 4560.7, "quote_volume": 455.56901, "trades": 40, "taker_buy_volume": 3849.6, "taker_buy_quote": 384.60123}, {"ts": 1774478400000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 8057.2, "quote_volume": 805.29734, "trades": 51, "taker_buy_volume": 2241.5, "taker_buy_quote": 223.92585}, {"ts": 1774478460000, "open": 0.0997, "high": 0.1, "low": 0.0996, "close": 0.1, "volume": 137974.0, "quote_volume": 13760.2216, "trades": 270, "taker_buy_volume": 114110.3, "taker_buy_quote": 11381.56126}, {"ts": 1774478520000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 128302.2, "quote_volume": 12813.23453, "trades": 170, "taker_buy_volume": 91480.6, "taker_buy_quote": 9136.41158}, {"ts": 1774478580000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 22751.2, "quote_volume": 2270.58601, "trades": 83, "taker_buy_volume": 11513.6, "taker_buy_quote": 1149.07353}, {"ts": 1774478640000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 6270.8, "quote_volume": 625.81969, "trades": 23, "taker_buy_volume": 2369.0, "taker_buy_quote": 236.4262}, {"ts": 1774478700000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478760000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 23485.5, "quote_volume": 2343.6091, "trades": 36, "taker_buy_volume": 11993.7, "taker_buy_quote": 1196.77882}, {"ts": 1774478820000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 27072.1, "quote_volume": 2704.22111, "trades": 78, "taker_buy_volume": 16437.1, "taker_buy_quote": 1641.78461}, {"ts": 1774478880000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 26511.3, "quote_volume": 2651.09947, "trades": 37, "taker_buy_volume": 21053.4, "taker_buy_quote": 2105.34}, {"ts": 1774478940000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 28176.5, "quote_volume": 2817.92495, "trades": 225, "taker_buy_volume": 17989.4, "taker_buy_quote": 1799.21495}, {"ts": 1774479000000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479060000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 30816.5, "quote_volume": 3075.65312, "trades": 53, "taker_buy_volume": 21719.6, "taker_buy_quote": 2167.71618}, {"ts": 1774479120000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 17044.7, "quote_volume": 1701.56156, "trades": 36, "taker_buy_volume": 7524.1, "taker_buy_quote": 751.40568}, {"ts": 1774479180000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 28467.2, "quote_volume": 2838.24073, "trades": 126, "taker_buy_volume": 27344.7, "taker_buy_quote": 2726.26659}, {"ts": 1774479240000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 12991.9, "quote_volume": 1296.30519, "trades": 64, "taker_buy_volume": 2928.3, "taker_buy_quote": 292.02999}, {"ts": 1774479300000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 23463.5, "quote_volume": 2341.6573, "trades": 50, "taker_buy_volume": 18465.2, "taker_buy_quote": 1842.82696}, {"ts": 1774479360000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 8323.1, "quote_volume": 830.64538, "trades": 9, "taker_buy_volume": 7714.2, "taker_buy_quote": 769.87716}, {"ts": 1774479420000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479480000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479540000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 8593.3, "quote_volume": 857.61134, "trades": 114, "taker_buy_volume": 7962.4, "taker_buy_quote": 794.64752}, {"ts": 1774479600000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 77558.8, "quote_volume": 7737.31314, "trades": 96, "taker_buy_volume": 35544.8, "taker_buy_quote": 3545.50281}, {"ts": 1774479660000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 78162.3, "quote_volume": 7800.58353, "trades": 68, "taker_buy_volume": 43160.5, "taker_buy_quote": 4307.4179}, {"ts": 1774479720000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 33121.8, "quote_volume": 3308.73017, "trades": 43, "taker_buy_volume": 20363.4, "taker_buy_quote": 2034.16601}, {"ts": 1774479780000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 30962.7, "quote_volume": 3090.07746, "trades": 38, "taker_buy_volume": 22551.2, "taker_buy_quote": 2250.60976}, {"ts": 1774479840000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 43768.9, "quote_volume": 4372.78761, "trades": 44, "taker_buy_volume": 43768.9, "taker_buy_quote": 4372.78761}, {"ts": 1774479900000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 27469.6, "quote_volume": 2742.76848, "trades": 33, "taker_buy_volume": 8902.2, "taker_buy_quote": 888.44482}, {"ts": 1774479960000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 6726.2, "quote_volume": 671.65651, "trades": 32, "taker_buy_volume": 4551.4, "taker_buy_quote": 454.62272}, {"ts": 1774480020000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 1642.4, "quote_volume": 164.07576, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480080000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 410.7, "quote_volume": 41.02893, "trades": 5, "taker_buy_volume": 410.7, "taker_buy_quote": 41.02893}, {"ts": 1774480140000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 4012.7, "quote_volume": 401.27, "trades": 10, "taker_buy_volume": 4012.7, "taker_buy_quote": 401.27}, {"ts": 1774480200000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 24151.1, "quote_volume": 2417.52511, "trades": 57, "taker_buy_volume": 23593.7, "taker_buy_quote": 2361.72937}, {"ts": 1774480260000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480320000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 30732.6, "quote_volume": 3073.26, "trades": 29, "taker_buy_volume": 9777.1, "taker_buy_quote": 977.71}, {"ts": 1774480380000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480440000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 449066.8, "quote_volume": 44936.22236, "trades": 264, "taker_buy_volume": 224093.6, "taker_buy_quote": 22428.24014}, {"ts": 1774480500000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 4057.6, "quote_volume": 405.76, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480560000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 2500.0, "quote_volume": 249.75, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480620000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 3490.5, "quote_volume": 348.67115, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480680000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480740000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480800000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 38592.1, "quote_volume": 3853.90599, "trades": 46, "taker_buy_volume": 18834.3, "taker_buy_quote": 1881.54657}, {"ts": 1774480860000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480920000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 28319.6, "quote_volume": 2831.96, "trades": 51, "taker_buy_volume": 23661.3, "taker_buy_quote": 2366.13}, {"ts": 1774480980000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 34433.5, "quote_volume": 3443.35, "trades": 46, "taker_buy_volume": 14813.6, "taker_buy_quote": 1481.36}, {"ts": 1774481040000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 40269.8, "quote_volume": 4026.98, "trades": 169, "taker_buy_volume": 21247.6, "taker_buy_quote": 2124.76}, {"ts": 1774481100000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 56587.2, "quote_volume": 5675.00796, "trades": 68, "taker_buy_volume": 49496.6, "taker_buy_quote": 4963.82078}, {"ts": 1774481160000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 40318.3, "quote_volume": 4046.83685, "trades": 84, "taker_buy_volume": 27259.2, "taker_buy_quote": 2735.74363}, {"ts": 1774481220000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 13177.2, "quote_volume": 1321.67316, "trades": 95, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481280000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 9436.5, "quote_volume": 945.60784, "trades": 30, "taker_buy_volume": 7541.2, "taker_buy_quote": 755.65815}, {"ts": 1774481340000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 5677.1, "quote_volume": 568.27771, "trades": 81, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481400000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 2554.4, "quote_volume": 255.69544, "trades": 6, "taker_buy_volume": 2197.0, "taker_buy_quote": 219.9197}, {"ts": 1774481460000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 9467.8, "quote_volume": 947.0, "trades": 59, "taker_buy_volume": 6540.1, "taker_buy_quote": 654.23}, {"ts": 1774481520000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 38762.2, "quote_volume": 3882.08463, "trades": 69, "taker_buy_volume": 35537.8, "taker_buy_quote": 3559.23149}, {"ts": 1774481580000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 5347.5, "quote_volume": 535.28475, "trades": 89, "taker_buy_volume": 4045.0, "taker_buy_quote": 404.9045}, {"ts": 1774481640000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481700000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 1732.3, "quote_volume": 173.41613, "trades": 24, "taker_buy_volume": 1474.8, "taker_buy_quote": 147.64038}, {"ts": 1774481760000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 40013.2, "quote_volume": 4009.32264, "trades": 72, "taker_buy_volume": 26450.0, "taker_buy_quote": 2650.29}, {"ts": 1774481820000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 45196.1, "quote_volume": 4528.99817, "trades": 137, "taker_buy_volume": 18624.9, "taker_buy_quote": 1866.56393}, {"ts": 1774481880000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 2939.3, "quote_volume": 294.51786, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481940000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 112.4, "quote_volume": 11.26248, "trades": 3, "taker_buy_volume": 112.4, "taker_buy_quote": 11.26248}, {"ts": 1774482000000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 21082.7, "quote_volume": 2108.3157, "trades": 39, "taker_buy_volume": 9434.4, "taker_buy_quote": 943.44}, {"ts": 1774482060000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 30532.8, "quote_volume": 3058.54346, "trades": 78, "taker_buy_volume": 20469.4, "taker_buy_quote": 2050.49078}, {"ts": 1774482120000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 40142.4, "quote_volume": 4023.73716, "trades": 70, "taker_buy_volume": 32770.4, "taker_buy_quote": 3285.23869}, {"ts": 1774482180000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 76475.3, "quote_volume": 7676.31004, "trades": 80, "taker_buy_volume": 29797.4, "taker_buy_quote": 2990.70384}, {"ts": 1774482240000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 5228.6, "quote_volume": 524.42858, "trades": 23, "taker_buy_volume": 3483.8, "taker_buy_quote": 349.42514}, {"ts": 1774482300000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 83824.4, "quote_volume": 8400.30288, "trades": 169, "taker_buy_volume": 32479.1, "taker_buy_quote": 3255.38365}, {"ts": 1774482360000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 909.8, "quote_volume": 91.16196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482420000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 25823.2, "quote_volume": 2589.86736, "trades": 51, "taker_buy_volume": 18018.1, "taker_buy_quote": 1807.21543}, {"ts": 1774482480000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 65827.3, "quote_volume": 6606.37914, "trades": 144, "taker_buy_volume": 44730.4, "taker_buy_quote": 4488.75238}, {"ts": 1774482540000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 1200.0, "quote_volume": 120.48, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482600000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 68281.7, "quote_volume": 6871.74544, "trades": 324, "taker_buy_volume": 41437.8, "taker_buy_quote": 4169.1205}, {"ts": 1774482660000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 41736.0, "quote_volume": 4198.9258, "trades": 81, "taker_buy_volume": 23073.5, "taker_buy_quote": 2321.41778}, {"ts": 1774482720000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 104774.9, "quote_volume": 10550.10909, "trades": 270, "taker_buy_volume": 65842.1, "taker_buy_quote": 6630.29947}, {"ts": 1774482780000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 6206.9, "quote_volume": 625.01497, "trades": 22, "taker_buy_volume": 5448.3, "taker_buy_quote": 548.64381}, {"ts": 1774482840000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 5962.2, "quote_volume": 600.39354, "trades": 87, "taker_buy_volume": 996.0, "taker_buy_quote": 100.2972}, {"ts": 1774482900000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 6603.8, "quote_volume": 665.6342, "trades": 57, "taker_buy_volume": 2754.5, "taker_buy_quote": 277.6536}, {"ts": 1774482960000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 5604.1, "quote_volume": 564.90021, "trades": 47, "taker_buy_volume": 69.3, "taker_buy_quote": 6.99237}, {"ts": 1774483020000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483080000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 141883.8, "quote_volume": 14281.80747, "trades": 152, "taker_buy_volume": 93300.6, "taker_buy_quote": 9392.52641}, {"ts": 1774483140000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483200000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 75277.0, "quote_volume": 7572.00325, "trades": 100, "taker_buy_volume": 40936.3, "taker_buy_quote": 4117.68305}, {"ts": 1774483260000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 25433.9, "quote_volume": 2561.1336, "trades": 49, "taker_buy_volume": 17234.2, "taker_buy_quote": 1735.48394}, {"ts": 1774483320000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 38866.3, "quote_volume": 3909.3736, "trades": 46, "taker_buy_volume": 8430.5, "taker_buy_quote": 848.1083}, {"ts": 1774483380000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 41016.9, "quote_volume": 4130.40183, "trades": 29, "taker_buy_volume": 2607.1, "taker_buy_quote": 262.53497}, {"ts": 1774483440000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 24548.4, "quote_volume": 2471.41794, "trades": 46, "taker_buy_volume": 18489.0, "taker_buy_quote": 1861.8423}, {"ts": 1774483500000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 8602.3, "quote_volume": 865.39138, "trades": 60, "taker_buy_volume": 8391.2, "taker_buy_quote": 844.15472}, {"ts": 1774483560000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 201287.4, "quote_volume": 20216.86096, "trades": 184, "taker_buy_volume": 46875.9, "taker_buy_quote": 4711.37446}, {"ts": 1774483620000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 43096.2, "quote_volume": 4317.49574, "trades": 62, "taker_buy_volume": 23732.8, "taker_buy_quote": 2378.76833}, {"ts": 1774483680000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 22375.1, "quote_volume": 2241.98502, "trades": 196, "taker_buy_volume": 19581.8, "taker_buy_quote": 1962.09636}, {"ts": 1774483740000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 3801.6, "quote_volume": 380.92032, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483800000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 14807.3, "quote_volume": 1482.18103, "trades": 10, "taker_buy_volume": 6569.2, "taker_buy_quote": 657.57692}, {"ts": 1774483860000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483920000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1003.9, "quote_volume": 100.39, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483980000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 39769.0, "quote_volume": 3980.8769, "trades": 33, "taker_buy_volume": 36952.7, "taker_buy_quote": 3698.96527}, {"ts": 1774484040000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 8253.6, "quote_volume": 826.18536, "trades": 18, "taker_buy_volume": 6778.4, "taker_buy_quote": 678.51784}, {"ts": 1774484100000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 77316.7, "quote_volume": 7747.84585, "trades": 190, "taker_buy_volume": 62001.6, "taker_buy_quote": 6213.27283}, {"ts": 1774484160000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 18794.3, "quote_volume": 1883.18886, "trades": 41, "taker_buy_volume": 16498.3, "taker_buy_quote": 1653.12966}, {"ts": 1774484220000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 23384.7, "quote_volume": 2343.14694, "trades": 23, "taker_buy_volume": 22805.7, "taker_buy_quote": 2285.13114}, {"ts": 1774484280000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 16714.1, "quote_volume": 1674.75282, "trades": 26, "taker_buy_volume": 14025.5, "taker_buy_quote": 1405.3551}, {"ts": 1774484340000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 27043.3, "quote_volume": 2705.51042, "trades": 66, "taker_buy_volume": 12386.7, "taker_buy_quote": 1238.68199}, {"ts": 1774484400000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 17938.4, "quote_volume": 1793.84, "trades": 68, "taker_buy_volume": 15617.9, "taker_buy_quote": 1561.79}, {"ts": 1774484460000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 26427.0, "quote_volume": 2639.9679, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484520000, "open": 0.0999, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 43355.0, "quote_volume": 4334.89353, "trades": 60, "taker_buy_volume": 41507.1, "taker_buy_quote": 4150.43732}, {"ts": 1774484580000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 32788.1, "quote_volume": 3285.36762, "trades": 114, "taker_buy_volume": 25866.1, "taker_buy_quote": 2591.78322}, {"ts": 1774484640000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 5958.5, "quote_volume": 597.0417, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484700000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 16041.0, "quote_volume": 1605.7041, "trades": 149, "taker_buy_volume": 13703.0, "taker_buy_quote": 1371.6703}, {"ts": 1774484760000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 10351.6, "quote_volume": 1037.23032, "trades": 11, "taker_buy_volume": 10351.6, "taker_buy_quote": 1037.23032}, {"ts": 1774484820000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 20214.8, "quote_volume": 2025.52296, "trades": 16, "taker_buy_volume": 7421.1, "taker_buy_quote": 743.59422}, {"ts": 1774484880000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 25000.0, "quote_volume": 2507.5, "trades": 15, "taker_buy_volume": 25000.0, "taker_buy_quote": 2507.5}, {"ts": 1774484940000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485000000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 45762.1, "quote_volume": 4590.92944, "trades": 52, "taker_buy_volume": 31559.3, "taker_buy_quote": 3167.80888}, {"ts": 1774485060000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 111015.9, "quote_volume": 11160.53806, "trades": 126, "taker_buy_volume": 54041.3, "taker_buy_quote": 5434.27688}, {"ts": 1774485120000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 22789.6, "quote_volume": 2288.07584, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485180000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 8310.5, "quote_volume": 835.20525, "trades": 21, "taker_buy_volume": 2820.8, "taker_buy_quote": 283.4904}, {"ts": 1774485240000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 23881.0, "quote_volume": 2397.6524, "trades": 70, "taker_buy_volume": 12957.3, "taker_buy_quote": 1300.91292}, {"ts": 1774485300000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 26157.6, "quote_volume": 2626.29144, "trades": 23, "taker_buy_volume": 3108.8, "taker_buy_quote": 312.19192}, {"ts": 1774485360000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 48809.4, "quote_volume": 4905.3447, "trades": 90, "taker_buy_volume": 34511.6, "taker_buy_quote": 3468.4158}, {"ts": 1774485420000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 11434.6, "quote_volume": 1149.55432, "trades": 28, "taker_buy_volume": 5665.6, "taker_buy_quote": 569.76982}, {"ts": 1774485480000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485540000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 11894.3, "quote_volume": 1196.56658, "trades": 24, "taker_buy_volume": 4624.4, "taker_buy_quote": 465.21464}, {"ts": 1774485600000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485660000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 61.6, "quote_volume": 6.1908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485720000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 17290.8, "quote_volume": 1737.7254, "trades": 42, "taker_buy_volume": 15383.0, "taker_buy_quote": 1545.9915}, {"ts": 1774485780000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 21042.3, "quote_volume": 2116.85538, "trades": 177, "taker_buy_volume": 9654.5, "taker_buy_quote": 971.2427}, {"ts": 1774485840000, "open": 0.1007, "high": 0.1011, "low": 0.1007, "close": 0.1011, "volume": 110000.8, "quote_volume": 11094.77656, "trades": 88, "taker_buy_volume": 106717.2, "taker_buy_quote": 10763.34609}, {"ts": 1774485900000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 40524.3, "quote_volume": 4100.6336, "trades": 42, "taker_buy_volume": 33379.0, "taker_buy_quote": 3377.54011}, {"ts": 1774485960000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 48621.4, "quote_volume": 4921.88404, "trades": 105, "taker_buy_volume": 15427.7, "taker_buy_quote": 1562.64616}, {"ts": 1774486020000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 35176.4, "quote_volume": 3562.09064, "trades": 59, "taker_buy_volume": 29017.7, "taker_buy_quote": 2938.21433}, {"ts": 1774486080000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 40476.1, "quote_volume": 4100.25128, "trades": 47, "taker_buy_volume": 29851.6, "taker_buy_quote": 3023.98943}, {"ts": 1774486140000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 70716.0, "quote_volume": 7153.89988, "trades": 69, "taker_buy_volume": 18722.5, "taker_buy_quote": 1893.60045}, {"ts": 1774486200000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 78590.5, "quote_volume": 7937.50676, "trades": 167, "taker_buy_volume": 53082.5, "taker_buy_quote": 5361.38823}, {"ts": 1774486260000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 73323.0, "quote_volume": 7426.04858, "trades": 120, "taker_buy_volume": 21612.8, "taker_buy_quote": 2187.80532}, {"ts": 1774486320000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 16920.5, "quote_volume": 1710.72263, "trades": 56, "taker_buy_volume": 14069.8, "taker_buy_quote": 1422.45678}, {"ts": 1774486380000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 19182.2, "quote_volume": 1937.4022, "trades": 16, "taker_buy_volume": 6959.3, "taker_buy_quote": 702.8893}, {"ts": 1774486440000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 41138.8, "quote_volume": 4154.9893, "trades": 33, "taker_buy_volume": 5568.0, "taker_buy_quote": 562.368}, {"ts": 1774486500000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 33972.3, "quote_volume": 3423.64947, "trades": 91, "taker_buy_volume": 14873.5, "taker_buy_quote": 1499.84516}, {"ts": 1774486560000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 69582.9, "quote_volume": 7014.28552, "trades": 84, "taker_buy_volume": 54209.6, "taker_buy_quote": 5464.65688}, {"ts": 1774486620000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 23733.2, "quote_volume": 2390.93314, "trades": 39, "taker_buy_volume": 10008.4, "taker_buy_quote": 1007.84588}, {"ts": 1774486680000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 3062.2, "quote_volume": 308.36354, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486740000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486800000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 114484.3, "quote_volume": 11550.63865, "trades": 271, "taker_buy_volume": 86747.8, "taker_buy_quote": 8751.928}, {"ts": 1774486860000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 20191.9, "quote_volume": 2037.36271, "trades": 188, "taker_buy_volume": 14768.8, "taker_buy_quote": 1490.17192}, {"ts": 1774486920000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 17471.7, "quote_volume": 1762.89453, "trades": 43, "taker_buy_volume": 14594.0, "taker_buy_quote": 1472.5346}, {"ts": 1774486980000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 94353.1, "quote_volume": 9524.94399, "trades": 198, "taker_buy_volume": 62988.4, "taker_buy_quote": 6359.19578}, {"ts": 1774487040000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 37880.2, "quote_volume": 3825.9002, "trades": 201, "taker_buy_volume": 13913.5, "taker_buy_quote": 1405.2635}, {"ts": 1774487100000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 7608.4, "quote_volume": 767.68756, "trades": 14, "taker_buy_volume": 1296.7, "taker_buy_quote": 130.83703}, {"ts": 1774487160000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 25539.5, "quote_volume": 2573.04403, "trades": 100, "taker_buy_volume": 20316.6, "taker_buy_quote": 2046.82713}, {"ts": 1774487220000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 109133.5, "quote_volume": 11019.35806, "trades": 118, "taker_buy_volume": 69941.2, "taker_buy_quote": 7062.83336}, {"ts": 1774487280000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 53589.4, "quote_volume": 5409.64572, "trades": 164, "taker_buy_volume": 38359.9, "taker_buy_quote": 3872.1959}, {"ts": 1774487340000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 83111.6, "quote_volume": 8380.06843, "trades": 106, "taker_buy_volume": 33228.8, "taker_buy_quote": 3351.03565}, {"ts": 1774487400000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 36109.9, "quote_volume": 3637.3333, "trades": 99, "taker_buy_volume": 20686.2, "taker_buy_quote": 2084.16671}, {"ts": 1774487460000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 57147.3, "quote_volume": 5755.40465, "trades": 127, "taker_buy_volume": 37967.7, "taker_buy_quote": 3823.96354}, {"ts": 1774487520000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 12919.2, "quote_volume": 1303.41496, "trades": 95, "taker_buy_volume": 9366.6, "taker_buy_quote": 945.08994}, {"ts": 1774487580000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 42114.8, "quote_volume": 4250.77153, "trades": 43, "taker_buy_volume": 8278.7, "taker_buy_quote": 836.1487}, {"ts": 1774487640000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487700000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 25557.4, "quote_volume": 2578.74166, "trades": 215, "taker_buy_volume": 18798.5, "taker_buy_quote": 1896.76865}, {"ts": 1774487760000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 136806.1, "quote_volume": 13794.35589, "trades": 209, "taker_buy_volume": 99940.3, "taker_buy_quote": 10077.81181}, {"ts": 1774487820000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 667.3, "quote_volume": 67.3195, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487880000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 3436.8, "quote_volume": 346.77312, "trades": 14, "taker_buy_volume": 3436.8, "taker_buy_quote": 346.77312}, {"ts": 1774487940000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 8754.2, "quote_volume": 883.29878, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488000000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 3920.0, "quote_volume": 395.136, "trades": 16, "taker_buy_volume": 897.9, "taker_buy_quote": 90.50832}, {"ts": 1774488060000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 377.4, "quote_volume": 38.04192, "trades": 1, "taker_buy_volume": 377.4, "taker_buy_quote": 38.04192}, {"ts": 1774488120000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 17963.0, "quote_volume": 1810.6704, "trades": 21, "taker_buy_volume": 2121.5, "taker_buy_quote": 213.8472}, {"ts": 1774488180000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 31569.1, "quote_volume": 3182.16528, "trades": 25, "taker_buy_volume": 31569.1, "taker_buy_quote": 3182.16528}, {"ts": 1774488240000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488300000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 6030.9, "quote_volume": 608.80237, "trades": 29, "taker_buy_volume": 6030.9, "taker_buy_quote": 608.80237}, {"ts": 1774488360000, "open": 0.1011, "high": 0.1015, "low": 0.1011, "close": 0.1014, "volume": 384616.3, "quote_volume": 38983.87856, "trades": 307, "taker_buy_volume": 303833.4, "taker_buy_quote": 30801.14913}, {"ts": 1774488420000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 20799.8, "quote_volume": 2107.50322, "trades": 19, "taker_buy_volume": 4834.8, "taker_buy_quote": 490.24872}, {"ts": 1774488480000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 7666.2, "quote_volume": 775.81944, "trades": 13, "taker_buy_volume": 6911.5, "taker_buy_quote": 699.4438}, {"ts": 1774488540000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 18979.8, "quote_volume": 1921.00175, "trades": 39, "taker_buy_volume": 18979.8, "taker_buy_quote": 1921.00175}, {"ts": 1774488600000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 29693.8, "quote_volume": 3014.26485, "trades": 63, "taker_buy_volume": 29693.8, "taker_buy_quote": 3014.26485}, {"ts": 1774488660000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 73514.9, "quote_volume": 7469.11384, "trades": 84, "taker_buy_volume": 34291.0, "taker_buy_quote": 3483.9656}, {"ts": 1774488720000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 15180.6, "quote_volume": 1542.34896, "trades": 19, "taker_buy_volume": 14280.9, "taker_buy_quote": 1450.93944}, {"ts": 1774488780000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 1113.9, "quote_volume": 113.06085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488840000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 25722.8, "quote_volume": 2610.8642, "trades": 80, "taker_buy_volume": 1153.8, "taker_buy_quote": 117.1107}, {"ts": 1774488900000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 1085.0, "quote_volume": 110.1275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488960000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 15945.3, "quote_volume": 1618.44795, "trades": 39, "taker_buy_volume": 12796.4, "taker_buy_quote": 1298.8346}, {"ts": 1774489020000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 7394.2, "quote_volume": 750.5113, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489080000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 6071.9, "quote_volume": 616.29785, "trades": 13, "taker_buy_volume": 6004.0, "taker_buy_quote": 609.406}, {"ts": 1774489140000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 851.6, "quote_volume": 86.40778, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489200000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 20615.1, "quote_volume": 2093.00041, "trades": 33, "taker_buy_volume": 6514.9, "taker_buy_quote": 661.83011}, {"ts": 1774489260000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 58887.8, "quote_volume": 5988.88926, "trades": 26, "taker_buy_volume": 55287.4, "taker_buy_quote": 5622.72858}, {"ts": 1774489320000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 26417.3, "quote_volume": 2682.81633, "trades": 52, "taker_buy_volume": 3930.1, "taker_buy_quote": 399.13545}, {"ts": 1774489380000, "open": 0.1015, "high": 0.1015, "low": 0.1011, "close": 0.1011, "volume": 116543.7, "quote_volume": 11800.53612, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489440000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 24044.6, "quote_volume": 2433.31352, "trades": 39, "taker_buy_volume": 19271.4, "taker_buy_quote": 1950.26568}, {"ts": 1774489500000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 4984.4, "quote_volume": 503.89334, "trades": 34, "taker_buy_volume": 1264.7, "taker_buy_quote": 127.86117}, {"ts": 1774489560000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 34251.9, "quote_volume": 3464.91744, "trades": 74, "taker_buy_volume": 24421.2, "taker_buy_quote": 2472.01674}, {"ts": 1774489620000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 10548.0, "quote_volume": 1067.4576, "trades": 15, "taker_buy_volume": 5383.0, "taker_buy_quote": 544.7596}, {"ts": 1774489680000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 5408.8, "quote_volume": 546.79011, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489740000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 16351.7, "quote_volume": 1651.24105, "trades": 45, "taker_buy_volume": 10551.8, "taker_buy_quote": 1065.7318}, {"ts": 1774489800000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 12120.3, "quote_volume": 1222.93827, "trades": 21, "taker_buy_volume": 7552.3, "taker_buy_quote": 762.02707}, {"ts": 1774489860000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 42025.0, "quote_volume": 4243.86136, "trades": 117, "taker_buy_volume": 34131.7, "taker_buy_quote": 3447.23152}, {"ts": 1774489920000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 69035.7, "quote_volume": 6972.04249, "trades": 45, "taker_buy_volume": 66288.6, "taker_buy_quote": 6694.8601}, {"ts": 1774489980000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 13702.6, "quote_volume": 1386.43728, "trades": 48, "taker_buy_volume": 4973.5, "taker_buy_quote": 503.07504}, {"ts": 1774490040000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 27845.1, "quote_volume": 2815.13961, "trades": 119, "taker_buy_volume": 5728.6, "taker_buy_quote": 579.16146}, {"ts": 1774490100000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 3333.3, "quote_volume": 336.99663, "trades": 44, "taker_buy_volume": 3333.3, "taker_buy_quote": 336.99663}, {"ts": 1774490160000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 36282.9, "quote_volume": 3669.56458, "trades": 61, "taker_buy_volume": 25538.9, "taker_buy_quote": 2583.34618}, {"ts": 1774490220000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 103354.0, "quote_volume": 10456.12108, "trades": 99, "taker_buy_volume": 32789.9, "taker_buy_quote": 3319.04105}, {"ts": 1774490280000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 24979.3, "quote_volume": 2527.90516, "trades": 62, "taker_buy_volume": 14615.3, "taker_buy_quote": 1479.06836}, {"ts": 1774490340000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 8889.0, "quote_volume": 899.71245, "trades": 14, "taker_buy_volume": 1839.7, "taker_buy_quote": 186.32329}, {"ts": 1774490400000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 17043.9, "quote_volume": 1725.62342, "trades": 72, "taker_buy_volume": 11102.1, "taker_buy_quote": 1124.2082}, {"ts": 1774490460000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 20136.8, "quote_volume": 2039.85784, "trades": 97, "taker_buy_volume": 15449.9, "taker_buy_quote": 1565.07487}, {"ts": 1774490520000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 5591.5, "quote_volume": 566.41895, "trades": 59, "taker_buy_volume": 1994.6, "taker_buy_quote": 202.05298}, {"ts": 1774490580000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490640000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 19848.5, "quote_volume": 2010.65305, "trades": 20, "taker_buy_volume": 19848.5, "taker_buy_quote": 2010.65305}, {"ts": 1774490700000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 24840.0, "quote_volume": 2516.292, "trades": 26, "taker_buy_volume": 12619.8, "taker_buy_quote": 1278.38574}, {"ts": 1774490760000, "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 57121.5, "quote_volume": 5794.8078, "trades": 89, "taker_buy_volume": 37368.6, "taker_buy_quote": 3791.50077}, {"ts": 1774490820000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 43065.2, "quote_volume": 4365.49658, "trades": 203, "taker_buy_volume": 26542.1, "taker_buy_quote": 2690.70663}, {"ts": 1774490880000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 16029.9, "quote_volume": 1625.4086, "trades": 31, "taker_buy_volume": 5573.9, "taker_buy_quote": 565.19346}, {"ts": 1774490940000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 464.7, "quote_volume": 47.06308, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491000000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 46282.0, "quote_volume": 4683.7384, "trades": 78, "taker_buy_volume": 11644.2, "taker_buy_quote": 1178.39304}, {"ts": 1774491060000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 15087.0, "quote_volume": 1525.46637, "trades": 25, "taker_buy_volume": 10089.6, "taker_buy_quote": 1020.05856}, {"ts": 1774491120000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 21196.0, "quote_volume": 2142.36743, "trades": 50, "taker_buy_volume": 15714.3, "taker_buy_quote": 1588.71573}, {"ts": 1774491180000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 46708.3, "quote_volume": 4723.65499, "trades": 62, "taker_buy_volume": 34374.8, "taker_buy_quote": 3476.73814}, {"ts": 1774491240000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 40164.1, "quote_volume": 4062.58883, "trades": 53, "taker_buy_volume": 31720.8, "taker_buy_quote": 3208.23444}, {"ts": 1774491300000, "open": 0.1012, "high": 0.1014, "low": 0.1009, "close": 0.1009, "volume": 110966.1, "quote_volume": 11228.01261, "trades": 168, "taker_buy_volume": 52618.5, "taker_buy_quote": 5327.39105}, {"ts": 1774491360000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 271272.5, "quote_volume": 27396.2305, "trades": 112, "taker_buy_volume": 50855.2, "taker_buy_quote": 5135.7569}, {"ts": 1774491420000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 62524.3, "quote_volume": 6303.15848, "trades": 85, "taker_buy_volume": 10664.1, "taker_buy_quote": 1074.16717}, {"ts": 1774491480000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 24250.6, "quote_volume": 2439.58076, "trades": 69, "taker_buy_volume": 13570.5, "taker_buy_quote": 1365.1923}, {"ts": 1774491540000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 3341.8, "quote_volume": 336.15548, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491600000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 1184.0, "quote_volume": 118.992, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491660000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 15447.0, "quote_volume": 1554.098, "trades": 42, "taker_buy_volume": 5630.7, "taker_buy_quote": 566.66702}, {"ts": 1774491720000, "open": 0.1006, "high": 0.1009, "low": 0.1005, "close": 0.1007, "volume": 207135.2, "quote_volume": 20853.50705, "trades": 337, "taker_buy_volume": 152856.4, "taker_buy_quote": 15388.83666}, {"ts": 1774491780000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 12237.6, "quote_volume": 1230.02155, "trades": 30, "taker_buy_volume": 8022.7, "taker_buy_quote": 806.28135}, {"ts": 1774491840000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 76494.5, "quote_volume": 7697.0656, "trades": 129, "taker_buy_volume": 57664.3, "taker_buy_quote": 5802.54272}, {"ts": 1774491900000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 42041.6, "quote_volume": 4239.52054, "trades": 79, "taker_buy_volume": 29142.8, "taker_buy_quote": 2938.48721}, {"ts": 1774491960000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 20119.2, "quote_volume": 2030.53264, "trades": 62, "taker_buy_volume": 19433.8, "taker_buy_quote": 1961.37578}, {"ts": 1774492020000, "open": 0.101, "high": 0.101, "low": 0.1006, "close": 0.1008, "volume": 37476.2, "quote_volume": 3776.68299, "trades": 129, "taker_buy_volume": 34524.0, "taker_buy_quote": 3479.2174}, {"ts": 1774492080000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 40652.3, "quote_volume": 4092.03853, "trades": 47, "taker_buy_volume": 21609.3, "taker_buy_quote": 2174.94014}, {"ts": 1774492140000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 17537.8, "quote_volume": 1765.26607, "trades": 36, "taker_buy_volume": 16026.4, "taker_buy_quote": 1613.24883}, {"ts": 1774492200000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 91158.6, "quote_volume": 9181.53806, "trades": 128, "taker_buy_volume": 63158.5, "taker_buy_quote": 6361.39363}, {"ts": 1774492260000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 70171.7, "quote_volume": 7059.54822, "trades": 130, "taker_buy_volume": 24731.5, "taker_buy_quote": 2488.75781}, {"ts": 1774492320000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 18563.1, "quote_volume": 1865.59155, "trades": 80, "taker_buy_volume": 7628.4, "taker_buy_quote": 766.6542}, {"ts": 1774492380000, "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 30539.7, "quote_volume": 3065.15559, "trades": 127, "taker_buy_volume": 1112.2, "taker_buy_quote": 111.55366}, {"ts": 1774492440000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 50345.8, "quote_volume": 5058.85007, "trades": 92, "taker_buy_volume": 20913.6, "taker_buy_quote": 2101.60044}, {"ts": 1774492500000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 1993.3, "quote_volume": 200.32665, "trades": 16, "taker_buy_volume": 1651.0, "taker_buy_quote": 165.9255}, {"ts": 1774492560000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 15624.4, "quote_volume": 1569.55597, "trades": 50, "taker_buy_volume": 2019.3, "taker_buy_quote": 202.93965}, {"ts": 1774492620000, "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 174991.6, "quote_volume": 17519.46809, "trades": 155, "taker_buy_volume": 9029.7, "taker_buy_quote": 905.1084}, {"ts": 1774492680000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 31241.8, "quote_volume": 3132.43722, "trades": 90, "taker_buy_volume": 11454.5, "taker_buy_quote": 1148.88635}, {"ts": 1774492740000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 14193.2, "quote_volume": 1424.55422, "trades": 65, "taker_buy_volume": 13731.2, "taker_buy_quote": 1378.21562}, {"ts": 1774492800000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 10344.5, "quote_volume": 1037.55335, "trades": 15, "taker_buy_volume": 9935.8, "taker_buy_quote": 996.56074}, {"ts": 1774492860000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 26065.1, "quote_volume": 2616.7931, "trades": 28, "taker_buy_volume": 22505.4, "taker_buy_quote": 2259.39922}, {"ts": 1774492920000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 2600.1, "quote_volume": 261.05004, "trades": 13, "taker_buy_volume": 2600.1, "taker_buy_quote": 261.05004}, {"ts": 1774492980000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 12305.0, "quote_volume": 1235.422, "trades": 33, "taker_buy_volume": 10154.6, "taker_buy_quote": 1019.52184}, {"ts": 1774493040000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 5171.7, "quote_volume": 518.72151, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493100000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493160000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 91791.0, "quote_volume": 9223.09178, "trades": 93, "taker_buy_volume": 54966.6, "taker_buy_quote": 5522.23958}, {"ts": 1774493220000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 25819.7, "quote_volume": 2592.14413, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493280000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 19393.9, "quote_volume": 1943.26878, "trades": 38, "taker_buy_volume": 9970.4, "taker_buy_quote": 999.03408}, {"ts": 1774493340000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 4299.5, "quote_volume": 430.81488, "trades": 18, "taker_buy_volume": 49.8, "taker_buy_quote": 4.99494}, {"ts": 1774493400000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 16908.9, "quote_volume": 1695.35193, "trades": 69, "taker_buy_volume": 16852.9, "taker_buy_quote": 1689.74073}, {"ts": 1774493460000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 35457.4, "quote_volume": 3559.3061, "trades": 74, "taker_buy_volume": 29797.8, "taker_buy_quote": 2991.64822}, {"ts": 1774493520000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 4748.1, "quote_volume": 475.75962, "trades": 21, "taker_buy_volume": 1637.2, "taker_buy_quote": 164.04744}, {"ts": 1774493580000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 10647.1, "quote_volume": 1067.86841, "trades": 89, "taker_buy_volume": 9234.9, "taker_buy_quote": 926.22475}, {"ts": 1774493640000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 25462.0, "quote_volume": 2553.8386, "trades": 41, "taker_buy_volume": 10669.4, "taker_buy_quote": 1070.14082}, {"ts": 1774493700000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493760000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 33521.9, "quote_volume": 3365.59876, "trades": 31, "taker_buy_volume": 26182.9, "taker_buy_quote": 2628.76316}, {"ts": 1774493820000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 1911.0, "quote_volume": 191.8644, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493880000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 70574.5, "quote_volume": 7087.40796, "trades": 63, "taker_buy_volume": 60081.3, "taker_buy_quote": 6033.89068}, {"ts": 1774493940000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 41063.1, "quote_volume": 4128.04319, "trades": 59, "taker_buy_volume": 31715.5, "taker_buy_quote": 3188.60939}, {"ts": 1774494000000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 169632.4, "quote_volume": 17057.31878, "trades": 77, "taker_buy_volume": 32819.6, "taker_buy_quote": 3301.65176}, {"ts": 1774494060000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 64375.4, "quote_volume": 6476.16524, "trades": 169, "taker_buy_volume": 42641.8, "taker_buy_quote": 4289.76508}, {"ts": 1774494120000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 125576.7, "quote_volume": 12612.69194, "trades": 93, "taker_buy_volume": 12882.0, "taker_buy_quote": 1294.641}, {"ts": 1774494180000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 53789.7, "quote_volume": 5395.10691, "trades": 54, "taker_buy_volume": 30316.7, "taker_buy_quote": 3040.76501}, {"ts": 1774494240000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 58515.2, "quote_volume": 5849.2548, "trades": 122, "taker_buy_volume": 35067.0, "taker_buy_quote": 3504.0576}, {"ts": 1774494300000, "open": 0.0999, "high": 0.0999, "low": 0.0994, "close": 0.0996, "volume": 56411.9, "quote_volume": 5619.65688, "trades": 152, "taker_buy_volume": 33231.6, "taker_buy_quote": 3310.15336}, {"ts": 1774494360000, "open": 0.0995, "high": 0.0996, "low": 0.0993, "close": 0.0994, "volume": 32435.4, "quote_volume": 3226.50731, "trades": 58, "taker_buy_volume": 6902.2, "taker_buy_quote": 686.6092}, {"ts": 1774494420000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 33180.3, "quote_volume": 3298.00212, "trades": 71, "taker_buy_volume": 23252.8, "taker_buy_quote": 2311.32832}, {"ts": 1774494480000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 2480.3, "quote_volume": 246.54182, "trades": 22, "taker_buy_volume": 2480.3, "taker_buy_quote": 246.54182}, {"ts": 1774494540000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 29874.8, "quote_volume": 2969.55512, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494600000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494660000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 65835.3, "quote_volume": 6553.35981, "trades": 56, "taker_buy_volume": 50800.1, "taker_buy_quote": 5057.35741}, {"ts": 1774494720000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 16388.4, "quote_volume": 1630.947, "trades": 18, "taker_buy_volume": 6027.0, "taker_buy_quote": 599.9877}, {"ts": 1774494780000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 88108.5, "quote_volume": 8751.30375, "trades": 58, "taker_buy_volume": 26898.8, "taker_buy_quote": 2672.53462}, {"ts": 1774494840000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 78639.4, "quote_volume": 7830.51874, "trades": 78, "taker_buy_volume": 61126.1, "taker_buy_quote": 6086.19406}, {"ts": 1774494900000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 35421.8, "quote_volume": 3524.6902, "trades": 29, "taker_buy_volume": 29752.1, "taker_buy_quote": 2960.55505}, {"ts": 1774494960000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 7390.3, "quote_volume": 735.33485, "trades": 22, "taker_buy_volume": 3286.0, "taker_buy_quote": 326.957}, {"ts": 1774495020000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 14441.7, "quote_volume": 1435.76057, "trades": 12, "taker_buy_volume": 7290.6, "taker_buy_quote": 724.94123}, {"ts": 1774495080000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 14892.4, "quote_volume": 1481.37414, "trades": 52, "taker_buy_volume": 8908.1, "taker_buy_quote": 885.93629}, {"ts": 1774495140000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 56826.4, "quote_volume": 5644.84808, "trades": 86, "taker_buy_volume": 23581.2, "taker_buy_quote": 2341.81239}, {"ts": 1774495200000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 3380.8, "quote_volume": 335.71344, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495260000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 7584.2, "quote_volume": 751.69067, "trades": 57, "taker_buy_volume": 888.2, "taker_buy_quote": 88.03762}, {"ts": 1774495320000, "open": 0.099, "high": 0.0991, "low": 0.0987, "close": 0.0989, "volume": 159259.1, "quote_volume": 15754.22376, "trades": 217, "taker_buy_volume": 34746.9, "taker_buy_quote": 3436.76301}, {"ts": 1774495380000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 21170.1, "quote_volume": 2093.51479, "trades": 34, "taker_buy_volume": 19705.5, "taker_buy_quote": 1948.81231}, {"ts": 1774495440000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 278120.2, "quote_volume": 27544.80128, "trades": 237, "taker_buy_volume": 93190.0, "taker_buy_quote": 9233.43908}, {"ts": 1774495500000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 115106.0, "quote_volume": 11414.35109, "trades": 96, "taker_buy_volume": 62178.9, "taker_buy_quote": 6166.39023}, {"ts": 1774495560000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 24838.4, "quote_volume": 2459.8787, "trades": 45, "taker_buy_volume": 7904.6, "taker_buy_quote": 783.34586}, {"ts": 1774495620000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 28424.5, "quote_volume": 2811.18305, "trades": 30, "taker_buy_volume": 16619.3, "taker_buy_quote": 1643.64877}, {"ts": 1774495680000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 67698.6, "quote_volume": 6686.16535, "trades": 62, "taker_buy_volume": 15235.4, "taker_buy_quote": 1506.46427}, {"ts": 1774495740000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 10580.4, "quote_volume": 1045.61637, "trades": 30, "taker_buy_volume": 10580.4, "taker_buy_quote": 1045.61637}, {"ts": 1774495800000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 86814.0, "quote_volume": 8596.53269, "trades": 122, "taker_buy_volume": 71214.5, "taker_buy_quote": 7052.19219}, {"ts": 1774495860000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 2816.2, "quote_volume": 279.08542, "trades": 17, "taker_buy_volume": 51.5, "taker_buy_quote": 5.10365}, {"ts": 1774495920000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 40726.1, "quote_volume": 4035.95651, "trades": 230, "taker_buy_volume": 12628.4, "taker_buy_quote": 1251.47444}, {"ts": 1774495980000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 106652.3, "quote_volume": 10582.05844, "trades": 65, "taker_buy_volume": 79298.0, "taker_buy_quote": 7870.47994}, {"ts": 1774496040000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 75214.0, "quote_volume": 7473.05384, "trades": 70, "taker_buy_volume": 43532.3, "taker_buy_quote": 4325.42572}, {"ts": 1774496100000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 35093.9, "quote_volume": 3488.33366, "trades": 168, "taker_buy_volume": 11207.4, "taker_buy_quote": 1114.01556}, {"ts": 1774496160000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 48795.0, "quote_volume": 4846.40827, "trades": 47, "taker_buy_volume": 14772.2, "taker_buy_quote": 1467.00306}, {"ts": 1774496220000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 21850.8, "quote_volume": 2167.59936, "trades": 50, "taker_buy_volume": 10525.8, "taker_buy_quote": 1044.15936}, {"ts": 1774496280000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 34483.0, "quote_volume": 3424.01572, "trades": 86, "taker_buy_volume": 16671.2, "taker_buy_quote": 1655.30398}, {"ts": 1774496340000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 24640.4, "quote_volume": 2446.79172, "trades": 44, "taker_buy_volume": 10668.7, "taker_buy_quote": 1059.40191}, {"ts": 1774496400000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 24223.4, "quote_volume": 2407.5227, "trades": 163, "taker_buy_volume": 3011.4, "taker_buy_quote": 299.11166}, {"ts": 1774496460000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 16901.8, "quote_volume": 1678.43254, "trades": 15, "taker_buy_volume": 16901.8, "taker_buy_quote": 1678.43254}, {"ts": 1774496520000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 102.1, "quote_volume": 10.13853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496580000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 10811.4, "quote_volume": 1073.57202, "trades": 18, "taker_buy_volume": 10415.4, "taker_buy_quote": 1034.24922}, {"ts": 1774496640000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 16151.3, "quote_volume": 1603.82409, "trades": 68, "taker_buy_volume": 6426.6, "taker_buy_quote": 638.16138}, {"ts": 1774496700000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 31545.9, "quote_volume": 3132.7034, "trades": 120, "taker_buy_volume": 13718.8, "taker_buy_quote": 1362.47237}, {"ts": 1774496760000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496820000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 8551.9, "quote_volume": 848.41202, "trades": 18, "taker_buy_volume": 1936.2, "taker_buy_quote": 192.13458}, {"ts": 1774496880000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 16949.4, "quote_volume": 1683.07542, "trades": 32, "taker_buy_volume": 6142.9, "taker_buy_quote": 609.98997}, {"ts": 1774496940000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 21621.4, "quote_volume": 2145.68493, "trades": 26, "taker_buy_volume": 8661.2, "taker_buy_quote": 859.99712}, {"ts": 1774497000000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 7402.9, "quote_volume": 733.62739, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497060000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 12975.8, "quote_volume": 1285.90178, "trades": 20, "taker_buy_volume": 12668.7, "taker_buy_quote": 1255.46817}, {"ts": 1774497120000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 3016.8, "quote_volume": 298.96488, "trades": 19, "taker_buy_volume": 3016.8, "taker_buy_quote": 298.96488}, {"ts": 1774497180000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 24417.8, "quote_volume": 2422.48806, "trades": 35, "taker_buy_volume": 24058.1, "taker_buy_quote": 2386.76985}, {"ts": 1774497240000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 40815.7, "quote_volume": 4057.74215, "trades": 85, "taker_buy_volume": 20194.8, "taker_buy_quote": 2007.48449}, {"ts": 1774497300000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497360000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 13018.8, "quote_volume": 1296.67248, "trades": 16, "taker_buy_volume": 4532.5, "taker_buy_quote": 451.437}, {"ts": 1774497420000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 15258.2, "quote_volume": 1518.1909, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497480000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 5669.3, "quote_volume": 563.63521, "trades": 27, "taker_buy_volume": 2126.6, "taker_buy_quote": 211.49083}, {"ts": 1774497540000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497600000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 27353.7, "quote_volume": 2721.69315, "trades": 160, "taker_buy_volume": 7675.1, "taker_buy_quote": 763.67245}, {"ts": 1774497660000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 26246.4, "quote_volume": 2607.47435, "trades": 25, "taker_buy_volume": 7323.1, "taker_buy_quote": 727.18383}, {"ts": 1774497720000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 57961.7, "quote_volume": 5760.23983, "trades": 74, "taker_buy_volume": 39316.3, "taker_buy_quote": 3907.23693}, {"ts": 1774497780000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 70191.3, "quote_volume": 6984.03435, "trades": 214, "taker_buy_volume": 21504.1, "taker_buy_quote": 2139.65795}, {"ts": 1774497840000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497900000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 58433.1, "quote_volume": 5807.33184, "trades": 84, "taker_buy_volume": 24317.4, "taker_buy_quote": 2416.77862}, {"ts": 1774497960000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 59165.7, "quote_volume": 5878.84389, "trades": 58, "taker_buy_volume": 36364.3, "taker_buy_quote": 3613.86724}, {"ts": 1774498020000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 16172.8, "quote_volume": 1607.84694, "trades": 27, "taker_buy_volume": 3592.5, "taker_buy_quote": 357.36512}, {"ts": 1774498080000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 11436.5, "quote_volume": 1136.76323, "trades": 27, "taker_buy_volume": 410.6, "taker_buy_quote": 40.81877}, {"ts": 1774498140000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 50703.5, "quote_volume": 5039.9279, "trades": 238, "taker_buy_volume": 13550.7, "taker_buy_quote": 1346.93958}, {"ts": 1774498200000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 92019.5, "quote_volume": 9145.3577, "trades": 109, "taker_buy_volume": 41408.6, "taker_buy_quote": 4116.01484}, {"ts": 1774498260000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 9393.4, "quote_volume": 933.95498, "trades": 65, "taker_buy_volume": 3794.5, "taker_buy_quote": 377.42432}, {"ts": 1774498320000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 38517.7, "quote_volume": 3822.20008, "trades": 61, "taker_buy_volume": 16271.6, "taker_buy_quote": 1614.14272}, {"ts": 1774498380000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498440000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498500000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 114117.0, "quote_volume": 11303.49121, "trades": 292, "taker_buy_volume": 32528.8, "taker_buy_quote": 3223.83348}, {"ts": 1774498560000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1000.0, "quote_volume": 98.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498620000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 92546.3, "quote_volume": 9152.82907, "trades": 11, "taker_buy_volume": 2224.0, "taker_buy_quote": 219.9536}, {"ts": 1774498680000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 9441.5, "quote_volume": 933.76435, "trades": 12, "taker_buy_volume": 9441.5, "taker_buy_quote": 933.76435}, {"ts": 1774498740000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 20272.2, "quote_volume": 2004.1994, "trades": 60, "taker_buy_volume": 10058.4, "taker_buy_quote": 994.39044}, {"ts": 1774498800000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 17856.5, "quote_volume": 1764.2222, "trades": 22, "taker_buy_volume": 17856.5, "taker_buy_quote": 1764.2222}, {"ts": 1774498860000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 10330.6, "quote_volume": 1021.89267, "trades": 59, "taker_buy_volume": 7088.2, "taker_buy_quote": 701.21931}, {"ts": 1774498920000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 55296.6, "quote_volume": 5471.71825, "trades": 35, "taker_buy_volume": 43965.1, "taker_buy_quote": 4351.0329}, {"ts": 1774498980000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499040000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1003.9, "quote_volume": 99.28571, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499100000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 85511.1, "quote_volume": 8467.52867, "trades": 58, "taker_buy_volume": 58041.8, "taker_buy_quote": 5748.06797}, {"ts": 1774499160000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 77.9, "quote_volume": 7.7121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499220000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 59885.5, "quote_volume": 5934.70393, "trades": 55, "taker_buy_volume": 37714.3, "taker_buy_quote": 3737.53801}, {"ts": 1774499280000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 18846.6, "quote_volume": 1869.67138, "trades": 26, "taker_buy_volume": 18335.5, "taker_buy_quote": 1818.97026}, {"ts": 1774499340000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 43310.4, "quote_volume": 4302.18851, "trades": 43, "taker_buy_volume": 31206.3, "taker_buy_quote": 3099.55008}, {"ts": 1774499400000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 49475.9, "quote_volume": 4923.624, "trades": 30, "taker_buy_volume": 38582.8, "taker_buy_quote": 3839.77869}, {"ts": 1774499460000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499520000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 53988.5, "quote_volume": 5371.01094, "trades": 40, "taker_buy_volume": 22752.0, "taker_buy_quote": 2263.824}, {"ts": 1774499580000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 8706.7, "quote_volume": 864.57531, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499640000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 7610.9, "quote_volume": 755.76237, "trades": 12, "taker_buy_volume": 2583.2, "taker_buy_quote": 256.51176}, {"ts": 1774499700000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 11929.7, "quote_volume": 1184.61921, "trades": 19, "taker_buy_volume": 506.5, "taker_buy_quote": 50.29545}, {"ts": 1774499760000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499820000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 23184.8, "quote_volume": 2306.23177, "trades": 38, "taker_buy_volume": 12851.7, "taker_buy_quote": 1279.12163}, {"ts": 1774499880000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 22339.3, "quote_volume": 2224.98635, "trades": 26, "taker_buy_volume": 12751.0, "taker_buy_quote": 1269.9996}, {"ts": 1774499940000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 30122.1, "quote_volume": 3002.53291, "trades": 26, "taker_buy_volume": 15394.1, "taker_buy_quote": 1534.16105}, {"ts": 1774500000000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 185632.0, "quote_volume": 18484.01943, "trades": 118, "taker_buy_volume": 29501.6, "taker_buy_quote": 2938.35936}, {"ts": 1774500060000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 258.6, "quote_volume": 25.7307, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500120000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 4573.3, "quote_volume": 454.20532, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500180000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 120.2, "quote_volume": 11.93586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500240000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 19377.4, "quote_volume": 1924.17582, "trades": 38, "taker_buy_volume": 16350.7, "taker_buy_quote": 1623.62451}, {"ts": 1774500300000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 9180.5, "quote_volume": 912.84128, "trades": 61, "taker_buy_volume": 9180.5, "taker_buy_quote": 912.84128}, {"ts": 1774500360000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 58033.1, "quote_volume": 5776.01856, "trades": 111, "taker_buy_volume": 41857.5, "taker_buy_quote": 4167.08753}, {"ts": 1774500420000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 22253.0, "quote_volume": 2215.86302, "trades": 57, "taker_buy_volume": 10008.8, "taker_buy_quote": 996.87648}, {"ts": 1774500480000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 16003.8, "quote_volume": 1595.04522, "trades": 24, "taker_buy_volume": 10667.4, "taker_buy_quote": 1063.53978}, {"ts": 1774500540000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 5754.6, "quote_volume": 573.20159, "trades": 6, "taker_buy_volume": 434.3, "taker_buy_quote": 43.29971}, {"ts": 1774500600000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 32700.6, "quote_volume": 3261.83634, "trades": 31, "taker_buy_volume": 16287.1, "taker_buy_quote": 1625.41039}, {"ts": 1774500660000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 59516.0, "quote_volume": 5939.23854, "trades": 122, "taker_buy_volume": 28647.8, "taker_buy_quote": 2858.90319}, {"ts": 1774500720000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500780000, "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 12970.4, "quote_volume": 1292.19087, "trades": 33, "taker_buy_volume": 7824.5, "taker_buy_quote": 779.40198}, {"ts": 1774500840000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 32494.5, "quote_volume": 3233.20275, "trades": 22, "taker_buy_volume": 4249.4, "taker_buy_quote": 422.8153}, {"ts": 1774500900000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 34952.7, "quote_volume": 3481.28892, "trades": 35, "taker_buy_volume": 34137.0, "taker_buy_quote": 3400.0452}, {"ts": 1774500960000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 3531.9, "quote_volume": 351.42405, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501020000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 4134.0, "quote_volume": 411.7464, "trades": 23, "taker_buy_volume": 4134.0, "taker_buy_quote": 411.7464}, {"ts": 1774501080000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 47003.2, "quote_volume": 4686.22747, "trades": 113, "taker_buy_volume": 47003.2, "taker_buy_quote": 4686.22747}, {"ts": 1774501140000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 1825.2, "quote_volume": 182.15496, "trades": 18, "taker_buy_volume": 1316.5, "taker_buy_quote": 131.3867}, {"ts": 1774501200000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 11950.6, "quote_volume": 1191.66476, "trades": 30, "taker_buy_volume": 2663.5, "taker_buy_quote": 265.74089}, {"ts": 1774501260000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 21816.1, "quote_volume": 2179.42246, "trades": 69, "taker_buy_volume": 8143.4, "taker_buy_quote": 813.52566}, {"ts": 1774501320000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 10052.0, "quote_volume": 1002.25464, "trades": 23, "taker_buy_volume": 8783.3, "taker_buy_quote": 875.69501}, {"ts": 1774501380000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 8221.8, "quote_volume": 818.89128, "trades": 14, "taker_buy_volume": 7456.8, "taker_buy_quote": 742.69728}, {"ts": 1774501440000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 2331.8, "quote_volume": 232.38212, "trades": 18, "taker_buy_volume": 1348.4, "taker_buy_quote": 134.43548}, {"ts": 1774501500000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 31022.1, "quote_volume": 3085.40475, "trades": 123, "taker_buy_volume": 7484.7, "taker_buy_quote": 744.5223}, {"ts": 1774501560000, "open": 0.0993, "high": 0.0993, "low": 0.0988, "close": 0.0989, "volume": 194449.0, "quote_volume": 19235.5909, "trades": 226, "taker_buy_volume": 77878.3, "taker_buy_quote": 7703.73809}, {"ts": 1774501620000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 20056.2, "quote_volume": 1981.9256, "trades": 59, "taker_buy_volume": 12791.2, "taker_buy_quote": 1264.0768}, {"ts": 1774501680000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 29973.1, "quote_volume": 2967.35187, "trades": 41, "taker_buy_volume": 29973.1, "taker_buy_quote": 2967.35187}, {"ts": 1774501740000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 17056.6, "quote_volume": 1689.17618, "trades": 34, "taker_buy_volume": 2293.5, "taker_buy_quote": 227.28585}, {"ts": 1774501800000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 24142.4, "quote_volume": 2386.0654, "trades": 57, "taker_buy_volume": 14431.7, "taker_buy_quote": 1426.14726}, {"ts": 1774501860000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 11041.9, "quote_volume": 1090.93972, "trades": 22, "taker_buy_volume": 9159.9, "taker_buy_quote": 904.99812}, {"ts": 1774501920000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 123517.1, "quote_volume": 12179.42431, "trades": 159, "taker_buy_volume": 31392.6, "taker_buy_quote": 3094.96126}, {"ts": 1774501980000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 27712.9, "quote_volume": 2731.00306, "trades": 98, "taker_buy_volume": 22311.5, "taker_buy_quote": 2198.93183}, {"ts": 1774502040000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 30503.5, "quote_volume": 3007.91407, "trades": 187, "taker_buy_volume": 22498.5, "taker_buy_quote": 2218.85392}, {"ts": 1774502100000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 56225.7, "quote_volume": 5549.24911, "trades": 143, "taker_buy_volume": 53384.7, "taker_buy_quote": 5268.84241}, {"ts": 1774502160000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 9133.1, "quote_volume": 900.66036, "trades": 37, "taker_buy_volume": 1603.7, "taker_buy_quote": 158.14592}, {"ts": 1774502220000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1071.4, "quote_volume": 105.64004, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502280000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 14280.3, "quote_volume": 1407.70014, "trades": 75, "taker_buy_volume": 12946.3, "taker_buy_quote": 1276.23962}, {"ts": 1774502340000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 17649.9, "quote_volume": 1741.8129, "trades": 32, "taker_buy_volume": 14966.4, "taker_buy_quote": 1477.18368}, {"ts": 1774502400000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 15622.9, "quote_volume": 1543.51175, "trades": 39, "taker_buy_volume": 13605.5, "taker_buy_quote": 1344.19263}, {"ts": 1774502460000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 10225.7, "quote_volume": 1010.29916, "trades": 14, "taker_buy_volume": 6186.4, "taker_buy_quote": 611.21632}, {"ts": 1774502520000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 35222.7, "quote_volume": 3476.88833, "trades": 42, "taker_buy_volume": 22116.5, "taker_buy_quote": 2183.30639}, {"ts": 1774502580000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 2268.9, "quote_volume": 224.16732, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502640000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 14030.6, "quote_volume": 1386.26067, "trades": 26, "taker_buy_volume": 8863.6, "taker_buy_quote": 875.76107}, {"ts": 1774502700000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 6949.9, "quote_volume": 686.49709, "trades": 22, "taker_buy_volume": 4660.2, "taker_buy_quote": 460.42244}, {"ts": 1774502760000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 9957.2, "quote_volume": 980.64734, "trades": 29, "taker_buy_volume": 557.9, "taker_buy_quote": 54.95315}, {"ts": 1774502820000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1048.2, "quote_volume": 103.2477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502880000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 2594.4, "quote_volume": 255.80784, "trades": 9, "taker_buy_volume": 2594.4, "taker_buy_quote": 255.80784}, {"ts": 1774502940000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 386.8, "quote_volume": 38.0998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503000000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 36812.5, "quote_volume": 3622.90175, "trades": 51, "taker_buy_volume": 7040.6, "taker_buy_quote": 693.34679}, {"ts": 1774503060000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 3322.2, "quote_volume": 326.62318, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503120000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 43653.8, "quote_volume": 4291.04771, "trades": 27, "taker_buy_volume": 26753.9, "taker_buy_quote": 2629.90837}, {"ts": 1774503180000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 47920.8, "quote_volume": 4719.50985, "trades": 62, "taker_buy_volume": 31409.1, "taker_buy_quote": 3093.1074}, {"ts": 1774503240000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 27776.9, "quote_volume": 2733.24048, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503300000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 10718.5, "quote_volume": 1054.7004, "trades": 10, "taker_buy_volume": 10718.5, "taker_buy_quote": 1054.7004}, {"ts": 1774503360000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 41103.7, "quote_volume": 4042.10896, "trades": 48, "taker_buy_volume": 12558.0, "taker_buy_quote": 1235.16048}, {"ts": 1774503420000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 46969.4, "quote_volume": 4608.47551, "trades": 129, "taker_buy_volume": 4127.7, "taker_buy_quote": 405.23272}, {"ts": 1774503480000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 75366.2, "quote_volume": 7406.8678, "trades": 80, "taker_buy_volume": 67186.1, "taker_buy_quote": 6602.94577}, {"ts": 1774503540000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 85667.6, "quote_volume": 8419.25218, "trades": 81, "taker_buy_volume": 17612.1, "taker_buy_quote": 1732.73039}, {"ts": 1774503600000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 87573.4, "quote_volume": 8611.95708, "trades": 141, "taker_buy_volume": 49045.6, "taker_buy_quote": 4821.92535}, {"ts": 1774503660000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 16312.3, "quote_volume": 1606.73122, "trades": 67, "taker_buy_volume": 9514.0, "taker_buy_quote": 937.27172}, {"ts": 1774503720000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 32653.3, "quote_volume": 3219.57162, "trades": 35, "taker_buy_volume": 16412.0, "taker_buy_quote": 1618.2232}, {"ts": 1774503780000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 38094.5, "quote_volume": 3741.88588, "trades": 154, "taker_buy_volume": 14212.1, "taker_buy_quote": 1396.23999}, {"ts": 1774503840000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 60518.9, "quote_volume": 5925.38033, "trades": 163, "taker_buy_volume": 31279.5, "taker_buy_quote": 3062.26305}, {"ts": 1774503900000, "open": 0.0979, "high": 0.0979, "low": 0.0974, "close": 0.0976, "volume": 168910.1, "quote_volume": 16470.04555, "trades": 170, "taker_buy_volume": 22671.5, "taker_buy_quote": 2214.29965}, {"ts": 1774503960000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 530719.2, "quote_volume": 51850.22553, "trades": 119, "taker_buy_volume": 511840.7, "taker_buy_quote": 50006.83639}, {"ts": 1774504020000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 33865.1, "quote_volume": 3315.33077, "trades": 162, "taker_buy_volume": 12978.3, "taker_buy_quote": 1270.51305}, {"ts": 1774504080000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 20855.8, "quote_volume": 2043.8684, "trades": 74, "taker_buy_volume": 13553.4, "taker_buy_quote": 1328.2332}, {"ts": 1774504140000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 4256.2, "quote_volume": 417.15353, "trades": 42, "taker_buy_volume": 2564.4, "taker_buy_quote": 251.35713}, {"ts": 1774504200000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 1435.5, "quote_volume": 140.83183, "trades": 16, "taker_buy_volume": 1072.8, "taker_buy_quote": 105.25096}, {"ts": 1774504260000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0976, "volume": 102359.4, "quote_volume": 10018.30458, "trades": 112, "taker_buy_volume": 23001.9, "taker_buy_quote": 2248.75942}, {"ts": 1774504320000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 18416.9, "quote_volume": 1799.03465, "trades": 106, "taker_buy_volume": 15205.0, "taker_buy_quote": 1485.51681}, {"ts": 1774504380000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 25127.5, "quote_volume": 2453.39298, "trades": 85, "taker_buy_volume": 4318.6, "taker_buy_quote": 421.74384}, {"ts": 1774504440000, "open": 0.0976, "high": 0.0976, "low": 0.0972, "close": 0.0972, "volume": 46953.3, "quote_volume": 4570.69225, "trades": 62, "taker_buy_volume": 886.4, "taker_buy_quote": 86.39378}, {"ts": 1774504500000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 46345.9, "quote_volume": 4506.84798, "trades": 141, "taker_buy_volume": 19410.2, "taker_buy_quote": 1887.02134}, {"ts": 1774504560000, "open": 0.0973, "high": 0.0977, "low": 0.0973, "close": 0.0977, "volume": 75716.2, "quote_volume": 7387.27643, "trades": 124, "taker_buy_volume": 51832.4, "taker_buy_quote": 5057.07406}, {"ts": 1774504620000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 24499.3, "quote_volume": 2393.61211, "trades": 130, "taker_buy_volume": 6004.2, "taker_buy_quote": 586.64084}, {"ts": 1774504680000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 27240.7, "quote_volume": 2664.14046, "trades": 77, "taker_buy_volume": 2322.6, "taker_buy_quote": 227.15028}, {"ts": 1774504740000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 668.6, "quote_volume": 65.38908, "trades": 9, "taker_buy_volume": 668.6, "taker_buy_quote": 65.38908}, {"ts": 1774504800000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 51052.5, "quote_volume": 4997.24971, "trades": 101, "taker_buy_volume": 38991.1, "taker_buy_quote": 3816.54403}, {"ts": 1774504860000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 48011.9, "quote_volume": 4698.62476, "trades": 135, "taker_buy_volume": 8585.7, "taker_buy_quote": 839.95249}, {"ts": 1774504920000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 6840.0, "quote_volume": 670.02286, "trades": 75, "taker_buy_volume": 6840.0, "taker_buy_quote": 670.02286}, {"ts": 1774504980000, "open": 0.098, "high": 0.0985, "low": 0.098, "close": 0.0983, "volume": 112434.8, "quote_volume": 11047.41401, "trades": 237, "taker_buy_volume": 62376.3, "taker_buy_quote": 6127.98711}, {"ts": 1774505040000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 15458.0, "quote_volume": 1519.5214, "trades": 71, "taker_buy_volume": 6418.8, "taker_buy_quote": 630.96804}, {"ts": 1774505100000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 28452.1, "quote_volume": 2796.87173, "trades": 48, "taker_buy_volume": 2425.9, "taker_buy_quote": 238.49627}, {"ts": 1774505160000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 3562.4, "quote_volume": 350.48567, "trades": 25, "taker_buy_volume": 2814.4, "taker_buy_quote": 276.93696}, {"ts": 1774505220000, "open": 0.0984, "high": 0.0988, "low": 0.0983, "close": 0.0987, "volume": 91566.8, "quote_volume": 9018.34805, "trades": 113, "taker_buy_volume": 55190.7, "taker_buy_quote": 5435.70669}, {"ts": 1774505280000, "open": 0.0988, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 77303.0, "quote_volume": 7632.02504, "trades": 111, "taker_buy_volume": 26640.4, "taker_buy_quote": 2629.78913}, {"ts": 1774505340000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 84832.1, "quote_volume": 8364.47526, "trades": 61, "taker_buy_volume": 41995.1, "taker_buy_quote": 4140.74706}, {"ts": 1774505400000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 23115.3, "quote_volume": 2278.12971, "trades": 149, "taker_buy_volume": 1425.6, "taker_buy_quote": 140.55819}, {"ts": 1774505460000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 30215.8, "quote_volume": 2980.37763, "trades": 62, "taker_buy_volume": 14802.1, "taker_buy_quote": 1460.54537}, {"ts": 1774505520000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 35062.2, "quote_volume": 3450.38665, "trades": 80, "taker_buy_volume": 13871.1, "taker_buy_quote": 1365.13954}, {"ts": 1774505580000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 18084.4, "quote_volume": 1779.52808, "trades": 26, "taker_buy_volume": 13680.7, "taker_buy_quote": 1346.23818}, {"ts": 1774505640000, "open": 0.0984, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 43389.7, "quote_volume": 4274.4702, "trades": 68, "taker_buy_volume": 37119.2, "taker_buy_quote": 3657.31645}, {"ts": 1774505700000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 78053.5, "quote_volume": 7702.47402, "trades": 156, "taker_buy_volume": 35555.6, "taker_buy_quote": 3509.26126}, {"ts": 1774505760000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 34295.1, "quote_volume": 3378.06735, "trades": 112, "taker_buy_volume": 18285.9, "taker_buy_quote": 1801.16115}, {"ts": 1774505820000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 24369.5, "quote_volume": 2400.61905, "trades": 38, "taker_buy_volume": 15885.5, "taker_buy_quote": 1564.94505}, {"ts": 1774505880000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 39600.4, "quote_volume": 3903.21717, "trades": 100, "taker_buy_volume": 23399.3, "taker_buy_quote": 2307.06309}, {"ts": 1774505940000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 24586.6, "quote_volume": 2421.7801, "trades": 42, "taker_buy_volume": 17972.2, "taker_buy_quote": 1770.2617}, {"ts": 1774506000000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 13687.7, "quote_volume": 1348.23845, "trades": 23, "taker_buy_volume": 8700.8, "taker_buy_quote": 857.0288}, {"ts": 1774506060000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 10109.5, "quote_volume": 994.2835, "trades": 39, "taker_buy_volume": 8203.7, "taker_buy_quote": 806.87604}, {"ts": 1774506120000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 4871.7, "quote_volume": 478.88811, "trades": 13, "taker_buy_volume": 4611.2, "taker_buy_quote": 453.28096}, {"ts": 1774506180000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 11778.2, "quote_volume": 1156.57064, "trades": 18, "taker_buy_volume": 2367.2, "taker_buy_quote": 232.45904}, {"ts": 1774506240000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 31801.6, "quote_volume": 3122.91712, "trades": 64, "taker_buy_volume": 20196.0, "taker_buy_quote": 1983.2472}, {"ts": 1774506300000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 36961.4, "quote_volume": 3620.19286, "trades": 129, "taker_buy_volume": 12660.6, "taker_buy_quote": 1239.55278}, {"ts": 1774506360000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506420000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 24114.9, "quote_volume": 2360.84871, "trades": 58, "taker_buy_volume": 22867.1, "taker_buy_quote": 2238.68909}, {"ts": 1774506480000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 13703.7, "quote_volume": 1341.62088, "trades": 22, "taker_buy_volume": 12125.2, "taker_buy_quote": 1187.08573}, {"ts": 1774506540000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 32436.1, "quote_volume": 3174.68198, "trades": 51, "taker_buy_volume": 7774.9, "taker_buy_quote": 761.70246}, {"ts": 1774506600000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 24049.7, "quote_volume": 2354.46563, "trades": 27, "taker_buy_volume": 13276.9, "taker_buy_quote": 1299.80851}, {"ts": 1774506660000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 261676.9, "quote_volume": 25617.22867, "trades": 89, "taker_buy_volume": 259290.7, "taker_buy_quote": 25383.76578}, {"ts": 1774506720000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 36465.6, "quote_volume": 3575.06573, "trades": 28, "taker_buy_volume": 26646.2, "taker_buy_quote": 2611.78259}, {"ts": 1774506780000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 21778.4, "quote_volume": 2134.2832, "trades": 27, "taker_buy_volume": 7775.9, "taker_buy_quote": 762.0382}, {"ts": 1774506840000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 10371.1, "quote_volume": 1016.3678, "trades": 27, "taker_buy_volume": 8979.2, "taker_buy_quote": 879.9616}, {"ts": 1774506900000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 108.8, "quote_volume": 10.65152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506960000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 45786.3, "quote_volume": 4482.47877, "trades": 205, "taker_buy_volume": 39373.2, "taker_buy_quote": 3854.63628}, {"ts": 1774507020000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 105912.2, "quote_volume": 10357.6415, "trades": 129, "taker_buy_volume": 44451.7, "taker_buy_quote": 4349.45124}, {"ts": 1774507080000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 10089.8, "quote_volume": 987.11579, "trades": 24, "taker_buy_volume": 2465.8, "taker_buy_quote": 241.40182}, {"ts": 1774507140000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 22988.2, "quote_volume": 2248.22994, "trades": 90, "taker_buy_volume": 19523.5, "taker_buy_quote": 1909.3983}, {"ts": 1774507200000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 978.5, "quote_volume": 95.6973, "trades": 10, "taker_buy_volume": 461.4, "taker_buy_quote": 45.12492}, {"ts": 1774507260000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 3174.6, "quote_volume": 310.46512, "trades": 7, "taker_buy_volume": 3067.0, "taker_buy_quote": 299.9526}, {"ts": 1774507320000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 19909.7, "quote_volume": 1946.76296, "trades": 56, "taker_buy_volume": 13592.6, "taker_buy_quote": 1329.35628}, {"ts": 1774507380000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 5262.4, "quote_volume": 515.59572, "trades": 31, "taker_buy_volume": 3034.2, "taker_buy_quote": 297.23952}, {"ts": 1774507440000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 5562.8, "quote_volume": 545.23289, "trades": 17, "taker_buy_volume": 937.9, "taker_buy_quote": 91.99269}, {"ts": 1774507500000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 16518.2, "quote_volume": 1618.79379, "trades": 27, "taker_buy_volume": 8909.0, "taker_buy_quote": 873.09219}, {"ts": 1774507560000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1242.3, "quote_volume": 121.7454, "trades": 13, "taker_buy_volume": 624.0, "taker_buy_quote": 61.152}, {"ts": 1774507620000, "open": 0.0981, "high": 0.0981, "low": 0.0977, "close": 0.0978, "volume": 28317.4, "quote_volume": 2770.93041, "trades": 53, "taker_buy_volume": 6436.7, "taker_buy_quote": 629.58087}, {"ts": 1774507680000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1186.4, "quote_volume": 116.14856, "trades": 13, "taker_buy_volume": 618.7, "taker_buy_quote": 60.57073}, {"ts": 1774507740000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 133.6, "quote_volume": 13.06608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507800000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 4761.9, "quote_volume": 466.03804, "trades": 35, "taker_buy_volume": 1223.8, "taker_buy_quote": 119.78967}, {"ts": 1774507860000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 3265.8, "quote_volume": 319.39524, "trades": 13, "taker_buy_volume": 3265.8, "taker_buy_quote": 319.39524}, {"ts": 1774507920000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 9191.8, "quote_volume": 898.72942, "trades": 32, "taker_buy_volume": 4291.8, "taker_buy_quote": 419.73804}, {"ts": 1774507980000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 15608.6, "quote_volume": 1524.96022, "trades": 51, "taker_buy_volume": 11044.1, "taker_buy_quote": 1079.00857}, {"ts": 1774508040000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 5526.2, "quote_volume": 540.46236, "trades": 10, "taker_buy_volume": 5526.2, "taker_buy_quote": 540.46236}, {"ts": 1774508100000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 24062.3, "quote_volume": 2360.0457, "trades": 43, "taker_buy_volume": 11618.7, "taker_buy_quote": 1139.32854}, {"ts": 1774508160000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 2747.3, "quote_volume": 269.22487, "trades": 13, "taker_buy_volume": 511.7, "taker_buy_quote": 50.1466}, {"ts": 1774508220000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 746.6, "quote_volume": 73.09214, "trades": 6, "taker_buy_volume": 233.6, "taker_buy_quote": 22.86944}, {"ts": 1774508280000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 17919.1, "quote_volume": 1753.90114, "trades": 32, "taker_buy_volume": 5933.7, "taker_buy_quote": 580.90923}, {"ts": 1774508340000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 951.9, "quote_volume": 93.09582, "trades": 9, "taker_buy_volume": 330.8, "taker_buy_quote": 32.35224}, {"ts": 1774508400000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 46020.3, "quote_volume": 4508.15166, "trades": 76, "taker_buy_volume": 21430.6, "taker_buy_quote": 2099.41092}, {"ts": 1774508460000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 32934.8, "quote_volume": 3224.28301, "trades": 85, "taker_buy_volume": 7576.1, "taker_buy_quote": 741.70019}, {"ts": 1774508520000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 13527.3, "quote_volume": 1324.44086, "trades": 98, "taker_buy_volume": 13527.3, "taker_buy_quote": 1324.44086}, {"ts": 1774508580000, "open": 0.0981, "high": 0.0984, "low": 0.0981, "close": 0.0984, "volume": 57783.5, "quote_volume": 5680.71509, "trades": 128, "taker_buy_volume": 27623.8, "taker_buy_quote": 2716.64993}, {"ts": 1774508640000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 55272.1, "quote_volume": 5433.24743, "trades": 212, "taker_buy_volume": 31316.1, "taker_buy_quote": 3078.37263}, {"ts": 1774508700000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 35833.7, "quote_volume": 3516.86246, "trades": 45, "taker_buy_volume": 21796.2, "taker_buy_quote": 2139.33273}, {"ts": 1774508760000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 30538.9, "quote_volume": 2994.34201, "trades": 108, "taker_buy_volume": 6287.8, "taker_buy_quote": 617.05577}, {"ts": 1774508820000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 17956.5, "quote_volume": 1760.67983, "trades": 40, "taker_buy_volume": 9441.4, "taker_buy_quote": 925.44972}, {"ts": 1774508880000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 10367.9, "quote_volume": 1017.08233, "trades": 22, "taker_buy_volume": 10281.3, "taker_buy_quote": 1008.59553}, {"ts": 1774508940000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 11958.6, "quote_volume": 1174.07813, "trades": 30, "taker_buy_volume": 9394.7, "taker_buy_quote": 922.55954}, {"ts": 1774509000000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.0979, "volume": 39453.1, "quote_volume": 3868.8483, "trades": 198, "taker_buy_volume": 19210.9, "taker_buy_quote": 1884.50837}, {"ts": 1774509060000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 1379.0, "quote_volume": 135.06355, "trades": 12, "taker_buy_volume": 1379.0, "taker_buy_quote": 135.06355}, {"ts": 1774509120000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 20714.0, "quote_volume": 2029.0557, "trades": 55, "taker_buy_volume": 14703.6, "taker_buy_quote": 1440.52315}, {"ts": 1774509180000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509240000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 37359.5, "quote_volume": 3657.49505, "trades": 189, "taker_buy_volume": 10918.7, "taker_buy_quote": 1068.94073}, {"ts": 1774509300000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509360000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 21830.0, "quote_volume": 2139.53809, "trades": 48, "taker_buy_volume": 9968.5, "taker_buy_quote": 977.11109}, {"ts": 1774509420000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 19896.6, "quote_volume": 1948.89343, "trades": 55, "taker_buy_volume": 11741.7, "taker_buy_quote": 1149.77748}, {"ts": 1774509480000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509540000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 3572.1, "quote_volume": 350.42301, "trades": 16, "taker_buy_volume": 3311.3, "taker_buy_quote": 324.83853}, {"ts": 1774509600000, "open": 0.098, "high": 0.098, "low": 0.0975, "close": 0.0976, "volume": 191092.3, "quote_volume": 18671.79917, "trades": 244, "taker_buy_volume": 49739.8, "taker_buy_quote": 4862.2031}, {"ts": 1774509660000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 43982.3, "quote_volume": 4293.29127, "trades": 127, "taker_buy_volume": 33118.2, "taker_buy_quote": 3232.95511}, {"ts": 1774509720000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 17159.6, "quote_volume": 1679.85264, "trades": 103, "taker_buy_volume": 13907.9, "taker_buy_quote": 1361.51121}, {"ts": 1774509780000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 11590.9, "quote_volume": 1133.67801, "trades": 28, "taker_buy_volume": 833.8, "taker_buy_quote": 81.59728}, {"ts": 1774509840000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 3618.3, "quote_volume": 353.90609, "trades": 18, "taker_buy_volume": 2249.0, "taker_buy_quote": 219.9522}, {"ts": 1774509900000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 10791.1, "quote_volume": 1055.36958, "trades": 41, "taker_buy_volume": 9252.5, "taker_buy_quote": 904.8945}, {"ts": 1774509960000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 9064.1, "quote_volume": 885.56257, "trades": 69, "taker_buy_volume": 6769.1, "taker_buy_quote": 661.34107}, {"ts": 1774510020000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 81.7, "quote_volume": 7.99026, "trades": 2, "taker_buy_volume": 81.7, "taker_buy_quote": 7.99026}, {"ts": 1774510080000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 38850.5, "quote_volume": 3795.69385, "trades": 52, "taker_buy_volume": 14826.4, "taker_buy_quote": 1448.53928}, {"ts": 1774510140000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510200000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 44683.0, "quote_volume": 4361.0608, "trades": 117, "taker_buy_volume": 29220.8, "taker_buy_quote": 2851.95008}, {"ts": 1774510260000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 23484.0, "quote_volume": 2289.69, "trades": 28, "taker_buy_volume": 16593.1, "taker_buy_quote": 1617.82725}, {"ts": 1774510320000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 7633.6, "quote_volume": 743.51264, "trades": 63, "taker_buy_volume": 2638.3, "taker_buy_quote": 256.97042}, {"ts": 1774510380000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 28478.0, "quote_volume": 2773.7572, "trades": 117, "taker_buy_volume": 23580.0, "taker_buy_quote": 2296.692}, {"ts": 1774510440000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 19030.3, "quote_volume": 1855.45425, "trades": 57, "taker_buy_volume": 2923.4, "taker_buy_quote": 285.0315}, {"ts": 1774510500000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 58578.2, "quote_volume": 5705.51668, "trades": 85, "taker_buy_volume": 22152.8, "taker_buy_quote": 2157.68272}, {"ts": 1774510560000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1569.0, "quote_volume": 152.9775, "trades": 13, "taker_buy_volume": 1569.0, "taker_buy_quote": 152.9775}, {"ts": 1774510620000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 16664.4, "quote_volume": 1624.779, "trades": 158, "taker_buy_volume": 6092.7, "taker_buy_quote": 594.03825}, {"ts": 1774510680000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 80331.3, "quote_volume": 7840.20594, "trades": 221, "taker_buy_volume": 50218.2, "taker_buy_quote": 4903.35319}, {"ts": 1774510740000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 52301.1, "quote_volume": 5099.35725, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510800000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 16745.1, "quote_volume": 1632.64725, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510860000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0973, "volume": 77627.5, "quote_volume": 7554.54919, "trades": 119, "taker_buy_volume": 26646.5, "taker_buy_quote": 2592.74753}, {"ts": 1774510920000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 59191.6, "quote_volume": 5760.81766, "trades": 114, "taker_buy_volume": 5462.9, "taker_buy_quote": 531.93855}, {"ts": 1774510980000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 85575.8, "quote_volume": 8332.64602, "trades": 135, "taker_buy_volume": 43392.2, "taker_buy_quote": 4226.40028}, {"ts": 1774511040000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 64128.3, "quote_volume": 6239.61986, "trades": 101, "taker_buy_volume": 18198.8, "taker_buy_quote": 1770.74324}, {"ts": 1774511100000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0974, "volume": 77025.7, "quote_volume": 7501.12657, "trades": 107, "taker_buy_volume": 14848.6, "taker_buy_quote": 1446.55834}, {"ts": 1774511160000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 67025.7, "quote_volume": 6527.5537, "trades": 171, "taker_buy_volume": 31375.0, "taker_buy_quote": 3055.925}, {"ts": 1774511220000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 38178.6, "quote_volume": 3714.9652, "trades": 68, "taker_buy_volume": 2625.1, "taker_buy_quote": 255.66854}, {"ts": 1774511280000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0976, "volume": 61253.7, "quote_volume": 5973.14785, "trades": 85, "taker_buy_volume": 44503.3, "taker_buy_quote": 4339.27516}, {"ts": 1774511340000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 36612.5, "quote_volume": 3569.17131, "trades": 61, "taker_buy_volume": 19784.2, "taker_buy_quote": 1928.9595}, {"ts": 1774511400000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 37764.8, "quote_volume": 3681.98548, "trades": 73, "taker_buy_volume": 17731.4, "taker_buy_quote": 1729.05558}, {"ts": 1774511460000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 37109.7, "quote_volume": 3621.21852, "trades": 56, "taker_buy_volume": 14163.1, "taker_buy_quote": 1382.31856}, {"ts": 1774511520000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 42815.2, "quote_volume": 4176.42984, "trades": 47, "taker_buy_volume": 17350.9, "taker_buy_quote": 1693.44784}, {"ts": 1774511580000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 13215.9, "quote_volume": 1289.04591, "trades": 24, "taker_buy_volume": 783.1, "taker_buy_quote": 76.43056}, {"ts": 1774511640000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 47904.6, "quote_volume": 4681.46088, "trades": 149, "taker_buy_volume": 21884.1, "taker_buy_quote": 2139.62626}, {"ts": 1774511700000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 15274.8, "quote_volume": 1491.10936, "trades": 27, "taker_buy_volume": 320.7, "taker_buy_quote": 31.33239}, {"ts": 1774511760000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 18201.0, "quote_volume": 1778.2987, "trades": 61, "taker_buy_volume": 2849.2, "taker_buy_quote": 278.42784}, {"ts": 1774511820000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 47255.4, "quote_volume": 4616.34019, "trades": 78, "taker_buy_volume": 32897.2, "taker_buy_quote": 3214.05644}, {"ts": 1774511880000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 33528.8, "quote_volume": 3275.65179, "trades": 46, "taker_buy_volume": 11456.4, "taker_buy_quote": 1119.29028}, {"ts": 1774511940000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 17598.7, "quote_volume": 1719.31756, "trades": 59, "taker_buy_volume": 9274.7, "taker_buy_quote": 906.28407}, {"ts": 1774512000000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 80028.2, "quote_volume": 7835.58705, "trades": 267, "taker_buy_volume": 45942.2, "taker_buy_quote": 4498.29612}, {"ts": 1774512060000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 53848.6, "quote_volume": 5283.5759, "trades": 107, "taker_buy_volume": 28832.5, "taker_buy_quote": 2829.82762}, {"ts": 1774512120000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 61912.0, "quote_volume": 6075.41295, "trades": 252, "taker_buy_volume": 35313.7, "taker_buy_quote": 3465.12888}, {"ts": 1774512180000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 18021.6, "quote_volume": 1767.90301, "trades": 55, "taker_buy_volume": 15115.2, "taker_buy_quote": 1482.80112}, {"ts": 1774512240000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 11484.3, "quote_volume": 1126.60983, "trades": 25, "taker_buy_volume": 5680.0, "taker_buy_quote": 557.208}, {"ts": 1774512300000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 20481.2, "quote_volume": 2008.19278, "trades": 104, "taker_buy_volume": 10800.5, "taker_buy_quote": 1059.22609}, {"ts": 1774512360000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 6343.1, "quote_volume": 622.51894, "trades": 35, "taker_buy_volume": 2000.8, "taker_buy_quote": 196.38639}, {"ts": 1774512420000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 7666.9, "quote_volume": 750.82373, "trades": 50, "taker_buy_volume": 2375.7, "taker_buy_quote": 232.59937}, {"ts": 1774512480000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 24965.9, "quote_volume": 2446.55877, "trades": 69, "taker_buy_volume": 15468.3, "taker_buy_quote": 1516.2025}, {"ts": 1774512540000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 55542.4, "quote_volume": 5438.91596, "trades": 52, "taker_buy_volume": 40933.5, "taker_buy_quote": 4008.70465}, {"ts": 1774512600000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 3947.3, "quote_volume": 386.19778, "trades": 34, "taker_buy_volume": 1753.8, "taker_buy_quote": 171.52164}, {"ts": 1774512660000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 13354.2, "quote_volume": 1307.07773, "trades": 104, "taker_buy_volume": 10933.3, "taker_buy_quote": 1070.31371}, {"ts": 1774512720000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 9447.0, "quote_volume": 925.06701, "trades": 38, "taker_buy_volume": 3868.8, "taker_buy_quote": 378.96123}, {"ts": 1774512780000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 16481.6, "quote_volume": 1612.18195, "trades": 36, "taker_buy_volume": 4959.6, "taker_buy_quote": 485.27358}, {"ts": 1774512840000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512900000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 8491.2, "quote_volume": 829.67826, "trades": 25, "taker_buy_volume": 6224.7, "taker_buy_quote": 608.1583}, {"ts": 1774512960000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 22747.0, "quote_volume": 2226.31575, "trades": 24, "taker_buy_volume": 22747.0, "taker_buy_quote": 2226.31575}, {"ts": 1774513020000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 7692.4, "quote_volume": 754.54192, "trades": 67, "taker_buy_volume": 4176.6, "taker_buy_quote": 409.64194}, {"ts": 1774513080000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 16295.0, "quote_volume": 1596.9499, "trades": 27, "taker_buy_volume": 1470.8, "taker_buy_quote": 144.2394}, {"ts": 1774513140000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 3440.8, "quote_volume": 337.20888, "trades": 11, "taker_buy_volume": 367.6, "taker_buy_quote": 36.03528}, {"ts": 1774513200000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 27672.6, "quote_volume": 2714.0214, "trades": 42, "taker_buy_volume": 19133.7, "taker_buy_quote": 1876.35531}, {"ts": 1774513260000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 3016.5, "quote_volume": 295.617, "trades": 23, "taker_buy_volume": 476.8, "taker_buy_quote": 46.7264}, {"ts": 1774513320000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 34469.2, "quote_volume": 3376.24512, "trades": 59, "taker_buy_volume": 22776.8, "taker_buy_quote": 2230.5699}, {"ts": 1774513380000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 27317.7, "quote_volume": 2673.38161, "trades": 78, "taker_buy_volume": 23268.5, "taker_buy_quote": 2277.36985}, {"ts": 1774513440000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 29230.4, "quote_volume": 2869.85262, "trades": 29, "taker_buy_volume": 6241.2, "taker_buy_quote": 612.31318}, {"ts": 1774513500000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 24699.4, "quote_volume": 2423.28604, "trades": 73, "taker_buy_volume": 17272.1, "taker_buy_quote": 1694.66791}, {"ts": 1774513560000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 10554.8, "quote_volume": 1036.12518, "trades": 27, "taker_buy_volume": 7459.4, "taker_buy_quote": 732.46644}, {"ts": 1774513620000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 39571.9, "quote_volume": 3882.22814, "trades": 113, "taker_buy_volume": 31737.9, "taker_buy_quote": 3113.88949}, {"ts": 1774513680000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 8990.5, "quote_volume": 881.02173, "trades": 25, "taker_buy_volume": 8517.8, "taker_buy_quote": 834.7444}, {"ts": 1774513740000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 14462.1, "quote_volume": 1416.34063, "trades": 37, "taker_buy_volume": 255.6, "taker_buy_quote": 25.0488}, {"ts": 1774513800000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 19661.0, "quote_volume": 1922.04254, "trades": 26, "taker_buy_volume": 11628.4, "taker_buy_quote": 1137.25752}, {"ts": 1774513860000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1720.5, "quote_volume": 168.24267, "trades": 10, "taker_buy_volume": 71.5, "taker_buy_quote": 6.9927}, {"ts": 1774513920000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 6970.2, "quote_volume": 680.98854, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513980000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1977.0, "quote_volume": 193.3506, "trades": 8, "taker_buy_volume": 1977.0, "taker_buy_quote": 193.3506}, {"ts": 1774514040000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 118.2, "quote_volume": 11.54814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514100000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 4695.6, "quote_volume": 459.22968, "trades": 8, "taker_buy_volume": 4183.9, "taker_buy_quote": 409.18542}, {"ts": 1774514160000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 17661.1, "quote_volume": 1725.21091, "trades": 18, "taker_buy_volume": 2057.9, "taker_buy_quote": 200.85615}, {"ts": 1774514220000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 5507.2, "quote_volume": 536.86944, "trades": 23, "taker_buy_volume": 2051.2, "taker_buy_quote": 199.992}, {"ts": 1774514280000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 2465.8, "quote_volume": 239.91471, "trades": 12, "taker_buy_volume": 1973.9, "taker_buy_quote": 192.06047}, {"ts": 1774514340000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 11916.3, "quote_volume": 1160.36349, "trades": 27, "taker_buy_volume": 10672.7, "taker_buy_quote": 1039.29421}, {"ts": 1774514400000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 8921.4, "quote_volume": 867.17549, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514460000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 41245.4, "quote_volume": 4013.58842, "trades": 39, "taker_buy_volume": 34568.3, "taker_buy_quote": 3363.90659}, {"ts": 1774514520000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 22375.2, "quote_volume": 2177.48609, "trades": 38, "taker_buy_volume": 8733.3, "taker_buy_quote": 850.26275}, {"ts": 1774514580000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 22165.7, "quote_volume": 2160.43319, "trades": 36, "taker_buy_volume": 17163.2, "taker_buy_quote": 1672.74078}, {"ts": 1774514640000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 15097.5, "quote_volume": 1471.45545, "trades": 39, "taker_buy_volume": 11734.2, "taker_buy_quote": 1143.70516}, {"ts": 1774514700000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 13762.7, "quote_volume": 1341.86325, "trades": 24, "taker_buy_volume": 456.4, "taker_buy_quote": 44.499}, {"ts": 1774514760000, "open": 0.0975, "high": 0.0978, "low": 0.0975, "close": 0.0978, "volume": 58645.2, "quote_volume": 5726.38, "trades": 82, "taker_buy_volume": 36312.8, "taker_buy_quote": 3545.30745}, {"ts": 1774514820000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 51982.7, "quote_volume": 5083.90806, "trades": 94, "taker_buy_volume": 24527.2, "taker_buy_quote": 2398.76016}, {"ts": 1774514880000, "open": 0.0978, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 37210.6, "quote_volume": 3632.76179, "trades": 60, "taker_buy_volume": 21761.4, "taker_buy_quote": 2124.47568}, {"ts": 1774514940000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 15733.1, "quote_volume": 1535.55056, "trades": 90, "taker_buy_volume": 15733.1, "taker_buy_quote": 1535.55056}, {"ts": 1774515000000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 6325.1, "quote_volume": 617.80819, "trades": 70, "taker_buy_volume": 5583.7, "taker_buy_quote": 545.37341}, {"ts": 1774515060000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 35273.4, "quote_volume": 3449.17993, "trades": 224, "taker_buy_volume": 25720.4, "taker_buy_quote": 2515.45512}, {"ts": 1774515120000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 3836.4, "quote_volume": 374.43264, "trades": 25, "taker_buy_volume": 1635.0, "taker_buy_quote": 159.576}, {"ts": 1774515180000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 3929.0, "quote_volume": 383.51322, "trades": 17, "taker_buy_volume": 1804.9, "taker_buy_quote": 176.20106}, {"ts": 1774515240000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 3719.7, "quote_volume": 363.41469, "trades": 47, "taker_buy_volume": 3719.7, "taker_buy_quote": 363.41469}, {"ts": 1774515300000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 4852.2, "quote_volume": 474.46197, "trades": 18, "taker_buy_volume": 4852.2, "taker_buy_quote": 474.46197}, {"ts": 1774515360000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 1307.2, "quote_volume": 127.87456, "trades": 5, "taker_buy_volume": 304.0, "taker_buy_quote": 29.7616}, {"ts": 1774515420000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 809.7, "quote_volume": 79.18866, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515480000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 13609.5, "quote_volume": 1329.64815, "trades": 68, "taker_buy_volume": 9208.3, "taker_buy_quote": 899.65091}, {"ts": 1774515540000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515600000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 46136.4, "quote_volume": 4507.54024, "trades": 60, "taker_buy_volume": 27452.4, "taker_buy_quote": 2682.11344}, {"ts": 1774515660000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 40863.9, "quote_volume": 3989.66185, "trades": 99, "taker_buy_volume": 36839.0, "taker_buy_quote": 3596.55801}, {"ts": 1774515720000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 4086.3, "quote_volume": 399.23151, "trades": 48, "taker_buy_volume": 4086.3, "taker_buy_quote": 399.23151}, {"ts": 1774515780000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 44295.2, "quote_volume": 4330.3539, "trades": 69, "taker_buy_volume": 24704.3, "taker_buy_quote": 2415.61101}, {"ts": 1774515840000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 32450.2, "quote_volume": 3173.6032, "trades": 68, "taker_buy_volume": 28484.2, "taker_buy_quote": 2785.75476}, {"ts": 1774515900000, "open": 0.0978, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 11101.1, "quote_volume": 1087.73948, "trades": 36, "taker_buy_volume": 10001.5, "taker_buy_quote": 980.1107}, {"ts": 1774515960000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 3029.9, "quote_volume": 297.65738, "trades": 19, "taker_buy_volume": 3029.9, "taker_buy_quote": 297.65738}, {"ts": 1774516020000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.098, "volume": 235662.8, "quote_volume": 23109.77444, "trades": 126, "taker_buy_volume": 27255.9, "taker_buy_quote": 2672.54411}, {"ts": 1774516080000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 90894.6, "quote_volume": 8907.64029, "trades": 80, "taker_buy_volume": 73596.9, "taker_buy_quote": 7212.52198}, {"ts": 1774516140000, "open": 0.0979, "high": 0.0981, "low": 0.0978, "close": 0.098, "volume": 39987.3, "quote_volume": 3917.69745, "trades": 71, "taker_buy_volume": 10738.6, "taker_buy_quote": 1051.9108}, {"ts": 1774516200000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 1620.3, "quote_volume": 158.57628, "trades": 10, "taker_buy_volume": 592.4, "taker_buy_quote": 57.99596}, {"ts": 1774516260000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 21160.9, "quote_volume": 2071.72906, "trades": 54, "taker_buy_volume": 18466.3, "taker_buy_quote": 1807.98087}, {"ts": 1774516320000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 58703.7, "quote_volume": 5747.09223, "trades": 190, "taker_buy_volume": 38141.7, "taker_buy_quote": 3734.07243}, {"ts": 1774516380000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 515.2, "quote_volume": 50.43808, "trades": 7, "taker_buy_volume": 515.2, "taker_buy_quote": 50.43808}, {"ts": 1774516440000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 24485.4, "quote_volume": 2399.9552, "trades": 28, "taker_buy_volume": 12424.8, "taker_buy_quote": 1218.0164}, {"ts": 1774516500000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516560000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1773.3, "quote_volume": 173.60607, "trades": 14, "taker_buy_volume": 956.5, "taker_buy_quote": 93.64135}, {"ts": 1774516620000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 4256.5, "quote_volume": 416.71135, "trades": 20, "taker_buy_volume": 2735.6, "taker_buy_quote": 267.81524}, {"ts": 1774516680000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 30261.6, "quote_volume": 2959.65542, "trades": 76, "taker_buy_volume": 21586.4, "taker_buy_quote": 2111.22086}, {"ts": 1774516740000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 18130.8, "quote_volume": 1774.01861, "trades": 34, "taker_buy_volume": 17565.3, "taker_buy_quote": 1718.71271}, {"ts": 1774516800000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516860000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2816.1, "quote_volume": 275.69619, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516920000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 6706.6, "quote_volume": 656.89484, "trades": 19, "taker_buy_volume": 4158.2, "taker_buy_quote": 407.40648}, {"ts": 1774516980000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 13816.4, "quote_volume": 1352.88066, "trades": 20, "taker_buy_volume": 10899.5, "taker_buy_quote": 1067.31615}, {"ts": 1774517040000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 11801.9, "quote_volume": 1156.60678, "trades": 37, "taker_buy_volume": 5106.5, "taker_buy_quote": 500.6614}, {"ts": 1774517100000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 27457.4, "quote_volume": 2688.08966, "trades": 37, "taker_buy_volume": 7642.4, "taker_buy_quote": 748.20116}, {"ts": 1774517160000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 919.9, "quote_volume": 90.1502, "trades": 8, "taker_buy_volume": 919.9, "taker_buy_quote": 90.1502}, {"ts": 1774517220000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1382.5, "quote_volume": 135.62325, "trades": 7, "taker_buy_volume": 1382.5, "taker_buy_quote": 135.62325}, {"ts": 1774517280000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517340000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 20493.3, "quote_volume": 2009.28456, "trades": 106, "taker_buy_volume": 1336.6, "taker_buy_quote": 130.9868}, {"ts": 1774517400000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 44370.7, "quote_volume": 4343.88035, "trades": 84, "taker_buy_volume": 11858.4, "taker_buy_quote": 1160.9239}, {"ts": 1774517460000, "open": 0.0978, "high": 0.0978, "low": 0.0963, "close": 0.0967, "volume": 1077704.3, "quote_volume": 104429.53796, "trades": 1080, "taker_buy_volume": 286952.3, "taker_buy_quote": 27735.6736}, {"ts": 1774517520000, "open": 0.0967, "high": 0.0967, "low": 0.096, "close": 0.0961, "volume": 506260.1, "quote_volume": 48809.60812, "trades": 465, "taker_buy_volume": 172627.7, "taker_buy_quote": 16645.56467}, {"ts": 1774517580000, "open": 0.0961, "high": 0.0963, "low": 0.0958, "close": 0.096, "volume": 472492.2, "quote_volume": 45407.7415, "trades": 725, "taker_buy_volume": 246289.2, "taker_buy_quote": 23680.58643}, {"ts": 1774517640000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 426028.6, "quote_volume": 40943.40618, "trades": 638, "taker_buy_volume": 186273.3, "taker_buy_quote": 17908.4073}, {"ts": 1774517700000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 57340.4, "quote_volume": 5519.93445, "trades": 293, "taker_buy_volume": 32800.5, "taker_buy_quote": 3157.76252}, {"ts": 1774517760000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 70904.5, "quote_volume": 6847.47245, "trades": 130, "taker_buy_volume": 25097.9, "taker_buy_quote": 2424.04344}, {"ts": 1774517820000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 15234.5, "quote_volume": 1472.87527, "trades": 51, "taker_buy_volume": 1912.9, "taker_buy_quote": 184.9618}, {"ts": 1774517880000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 113934.3, "quote_volume": 10988.1948, "trades": 176, "taker_buy_volume": 41080.5, "taker_buy_quote": 3962.16781}, {"ts": 1774517940000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 47568.0, "quote_volume": 4586.62571, "trades": 103, "taker_buy_volume": 27951.6, "taker_buy_quote": 2695.08491}, {"ts": 1774518000000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 35852.2, "quote_volume": 3458.38118, "trades": 77, "taker_buy_volume": 9246.6, "taker_buy_quote": 892.02592}, {"ts": 1774518060000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 116103.1, "quote_volume": 11190.95279, "trades": 102, "taker_buy_volume": 43644.6, "taker_buy_quote": 4207.33944}, {"ts": 1774518120000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 21292.2, "quote_volume": 2050.43886, "trades": 15, "taker_buy_volume": 6110.1, "taker_buy_quote": 588.40263}, {"ts": 1774518180000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 31632.3, "quote_volume": 3043.02726, "trades": 48, "taker_buy_volume": 12488.8, "taker_buy_quote": 1201.42256}, {"ts": 1774518240000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 13418.4, "quote_volume": 1290.85008, "trades": 29, "taker_buy_volume": 1057.2, "taker_buy_quote": 101.70264}, {"ts": 1774518300000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 14246.8, "quote_volume": 1370.54216, "trades": 24, "taker_buy_volume": 1283.0, "taker_buy_quote": 123.4246}, {"ts": 1774518360000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 52553.2, "quote_volume": 5052.34326, "trades": 68, "taker_buy_volume": 9480.4, "taker_buy_quote": 911.21962}, {"ts": 1774518420000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 35423.6, "quote_volume": 3402.0808, "trades": 71, "taker_buy_volume": 12618.6, "taker_buy_quote": 1212.42582}, {"ts": 1774518480000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 40928.7, "quote_volume": 3931.2759, "trades": 154, "taker_buy_volume": 5647.3, "taker_buy_quote": 542.63868}, {"ts": 1774518540000, "open": 0.0959, "high": 0.0959, "low": 0.0955, "close": 0.0955, "volume": 308327.2, "quote_volume": 29472.97542, "trades": 367, "taker_buy_volume": 130069.5, "taker_buy_quote": 12435.68886}, {"ts": 1774518600000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 76186.4, "quote_volume": 7287.91886, "trades": 117, "taker_buy_volume": 37858.2, "taker_buy_quote": 3621.02794}, {"ts": 1774518660000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 16457.7, "quote_volume": 1575.00189, "trades": 69, "taker_buy_volume": 2796.7, "taker_buy_quote": 267.64419}, {"ts": 1774518720000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 266899.0, "quote_volume": 25516.70492, "trades": 59, "taker_buy_volume": 211230.6, "taker_buy_quote": 20194.77291}, {"ts": 1774518780000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 3466.1, "quote_volume": 331.70577, "trades": 12, "taker_buy_volume": 3466.1, "taker_buy_quote": 331.70577}, {"ts": 1774518840000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 25807.0, "quote_volume": 2470.77483, "trades": 26, "taker_buy_volume": 19089.4, "taker_buy_quote": 1827.90051}, {"ts": 1774518900000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 33464.7, "quote_volume": 3202.57179, "trades": 154, "taker_buy_volume": 9231.8, "taker_buy_quote": 883.48326}, {"ts": 1774518960000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 3844.8, "quote_volume": 367.61085, "trades": 33, "taker_buy_volume": 1745.6, "taker_buy_quote": 166.87936}, {"ts": 1774519020000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 205686.3, "quote_volume": 19672.93977, "trades": 92, "taker_buy_volume": 39372.9, "taker_buy_quote": 3767.93852}, {"ts": 1774519080000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 3547.9, "quote_volume": 339.47831, "trades": 12, "taker_buy_volume": 2990.7, "taker_buy_quote": 286.20999}, {"ts": 1774519140000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 58708.1, "quote_volume": 5612.32936, "trades": 32, "taker_buy_volume": 5874.1, "taker_buy_quote": 561.56396}, {"ts": 1774519200000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 48763.8, "quote_volume": 4666.45952, "trades": 30, "taker_buy_volume": 42879.3, "taker_buy_quote": 4103.31287}, {"ts": 1774519260000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519320000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 6890.7, "quote_volume": 659.43999, "trades": 19, "taker_buy_volume": 887.3, "taker_buy_quote": 84.91461}, {"ts": 1774519380000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 15712.9, "quote_volume": 1503.72453, "trades": 57, "taker_buy_volume": 1033.6, "taker_buy_quote": 98.91552}, {"ts": 1774519440000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 22896.2, "quote_volume": 2191.16634, "trades": 112, "taker_buy_volume": 12902.5, "taker_buy_quote": 1234.76925}, {"ts": 1774519500000, "open": 0.0957, "high": 0.0957, "low": 0.0953, "close": 0.0954, "volume": 140822.4, "quote_volume": 13439.58507, "trades": 265, "taker_buy_volume": 31469.1, "taker_buy_quote": 3002.15214}, {"ts": 1774519560000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 9556.7, "quote_volume": 913.51845, "trades": 59, "taker_buy_volume": 9556.7, "taker_buy_quote": 913.51845}, {"ts": 1774519620000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 46761.5, "quote_volume": 4467.49237, "trades": 358, "taker_buy_volume": 10266.3, "taker_buy_quote": 981.45828}, {"ts": 1774519680000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 586196.3, "quote_volume": 55918.45529, "trades": 116, "taker_buy_volume": 495410.5, "taker_buy_quote": 47259.87499}, {"ts": 1774519740000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 418714.5, "quote_volume": 39898.7813, "trades": 111, "taker_buy_volume": 394108.1, "taker_buy_quote": 37556.25202}, {"ts": 1774519800000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 510085.4, "quote_volume": 48531.15165, "trades": 235, "taker_buy_volume": 212964.9, "taker_buy_quote": 20255.46802}, {"ts": 1774519860000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 599886.4, "quote_volume": 57030.17784, "trades": 287, "taker_buy_volume": 332086.6, "taker_buy_quote": 31577.76716}, {"ts": 1774519920000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 7734.6, "quote_volume": 734.79316, "trades": 20, "taker_buy_volume": 61.6, "taker_buy_quote": 5.85816}, {"ts": 1774519980000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 14415.5, "quote_volume": 1369.48713, "trades": 27, "taker_buy_volume": 3579.0, "taker_buy_quote": 340.01963}, {"ts": 1774520040000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 553309.9, "quote_volume": 52524.50823, "trades": 185, "taker_buy_volume": 321194.5, "taker_buy_quote": 30495.00429}, {"ts": 1774520100000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0954, "volume": 79090.2, "quote_volume": 7536.59365, "trades": 196, "taker_buy_volume": 58301.1, "taker_buy_quote": 5554.31351}, {"ts": 1774520160000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 13105.6, "quote_volume": 1251.36301, "trades": 29, "taker_buy_volume": 4733.4, "taker_buy_quote": 451.91116}, {"ts": 1774520220000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 4167.1, "quote_volume": 397.54134, "trades": 12, "taker_buy_volume": 52.9, "taker_buy_quote": 5.04666}, {"ts": 1774520280000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 2591.9, "quote_volume": 247.23445, "trades": 5, "taker_buy_volume": 2263.8, "taker_buy_quote": 215.96652}, {"ts": 1774520340000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 49694.2, "quote_volume": 4740.83202, "trades": 172, "taker_buy_volume": 29597.9, "taker_buy_quote": 2824.03819}, {"ts": 1774520400000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 26868.9, "quote_volume": 2560.51177, "trades": 49, "taker_buy_volume": 5495.7, "taker_buy_quote": 523.74021}, {"ts": 1774520460000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 6559.9, "quote_volume": 625.57628, "trades": 34, "taker_buy_volume": 5541.6, "taker_buy_quote": 528.53229}, {"ts": 1774520520000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 15604.5, "quote_volume": 1488.64417, "trades": 50, "taker_buy_volume": 4669.7, "taker_buy_quote": 445.53994}, {"ts": 1774520580000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 23009.6, "quote_volume": 2192.88979, "trades": 35, "taker_buy_volume": 1119.6, "taker_buy_quote": 106.77279}, {"ts": 1774520640000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 19340.4, "quote_volume": 1844.37575, "trades": 126, "taker_buy_volume": 11104.0, "taker_buy_quote": 1058.62319}, {"ts": 1774520700000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 21174.8, "quote_volume": 2021.34942, "trades": 23, "taker_buy_volume": 12735.0, "taker_buy_quote": 1216.1925}, {"ts": 1774520760000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 5848.8, "quote_volume": 558.5604, "trades": 73, "taker_buy_volume": 5278.5, "taker_buy_quote": 504.09675}, {"ts": 1774520820000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 12553.9, "quote_volume": 1198.89745, "trades": 16, "taker_buy_volume": 4211.3, "taker_buy_quote": 402.17915}, {"ts": 1774520880000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 24095.5, "quote_volume": 2301.12025, "trades": 63, "taker_buy_volume": 12241.9, "taker_buy_quote": 1169.10145}, {"ts": 1774520940000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 4276.3, "quote_volume": 407.96961, "trades": 23, "taker_buy_volume": 677.3, "taker_buy_quote": 64.62501}, {"ts": 1774521000000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 7130.4, "quote_volume": 679.6707, "trades": 16, "taker_buy_volume": 1435.8, "taker_buy_quote": 136.97532}, {"ts": 1774521060000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 66881.4, "quote_volume": 6387.1737, "trades": 230, "taker_buy_volume": 41206.4, "taker_buy_quote": 3935.2112}, {"ts": 1774521120000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 40930.2, "quote_volume": 3912.68933, "trades": 106, "taker_buy_volume": 28768.1, "taker_buy_quote": 2749.49362}, {"ts": 1774521180000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 24038.8, "quote_volume": 2300.18169, "trades": 55, "taker_buy_volume": 6436.4, "taker_buy_quote": 616.3469}, {"ts": 1774521240000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 19189.7, "quote_volume": 1836.8399, "trades": 35, "taker_buy_volume": 10384.8, "taker_buy_quote": 994.21097}, {"ts": 1774521300000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 781.0, "quote_volume": 74.7417, "trades": 9, "taker_buy_volume": 265.0, "taker_buy_quote": 25.3605}, {"ts": 1774521360000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 4951.0, "quote_volume": 473.8107, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521420000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 161388.3, "quote_volume": 15426.12261, "trades": 162, "taker_buy_volume": 31106.0, "taker_buy_quote": 2976.83318}, {"ts": 1774521480000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 19762.7, "quote_volume": 1889.31412, "trades": 64, "taker_buy_volume": 16119.5, "taker_buy_quote": 1541.0242}, {"ts": 1774521540000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 19122.2, "quote_volume": 1826.81699, "trades": 56, "taker_buy_volume": 10260.3, "taker_buy_quote": 980.74088}, {"ts": 1774521600000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 17813.5, "quote_volume": 1698.75518, "trades": 49, "taker_buy_volume": 10633.1, "taker_buy_quote": 1014.33069}, {"ts": 1774521660000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 4833.4, "quote_volume": 461.5897, "trades": 12, "taker_buy_volume": 4833.4, "taker_buy_quote": 461.5897}, {"ts": 1774521720000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 326.7, "quote_volume": 31.19985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521780000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 21672.1, "quote_volume": 2071.85276, "trades": 103, "taker_buy_volume": 7308.5, "taker_buy_quote": 698.6926}, {"ts": 1774521840000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 370.1, "quote_volume": 35.34455, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521900000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 4836.8, "quote_volume": 461.9144, "trades": 30, "taker_buy_volume": 2655.5, "taker_buy_quote": 253.60025}, {"ts": 1774521960000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 90390.1, "quote_volume": 8624.39299, "trades": 40, "taker_buy_volume": 57341.2, "taker_buy_quote": 5471.4909}, {"ts": 1774522020000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 45992.4, "quote_volume": 4392.04596, "trades": 54, "taker_buy_volume": 22166.8, "taker_buy_quote": 2116.9294}, {"ts": 1774522080000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 72.3, "quote_volume": 6.89742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522140000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 82728.7, "quote_volume": 7900.59085, "trades": 50, "taker_buy_volume": 46204.1, "taker_buy_quote": 4412.49155}, {"ts": 1774522200000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 3760.1, "quote_volume": 359.08312, "trades": 21, "taker_buy_volume": 3695.8, "taker_buy_quote": 352.9489}, {"ts": 1774522260000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 565.6, "quote_volume": 54.0148, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522320000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 5729.3, "quote_volume": 546.67373, "trades": 12, "taker_buy_volume": 985.1, "taker_buy_quote": 94.07705}, {"ts": 1774522380000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522440000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522500000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 76436.5, "quote_volume": 7307.3294, "trades": 36, "taker_buy_volume": 63605.8, "taker_buy_quote": 6080.71448}, {"ts": 1774522560000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 328366.4, "quote_volume": 31417.07778, "trades": 99, "taker_buy_volume": 288104.2, "taker_buy_quote": 27568.02077}, {"ts": 1774522620000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 36081.6, "quote_volume": 3449.4378, "trades": 37, "taker_buy_volume": 7911.4, "taker_buy_quote": 756.36668}, {"ts": 1774522680000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 18863.1, "quote_volume": 1801.43504, "trades": 14, "taker_buy_volume": 89.9, "taker_buy_quote": 8.59444}, {"ts": 1774522740000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 318.7, "quote_volume": 30.44737, "trades": 3, "taker_buy_volume": 115.2, "taker_buy_quote": 11.01312}, {"ts": 1774522800000, "open": 0.0955, "high": 0.0955, "low": 0.0951, "close": 0.0952, "volume": 1534674.4, "quote_volume": 146223.20263, "trades": 241, "taker_buy_volume": 152974.7, "taker_buy_quote": 14571.24729}, {"ts": 1774522860000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 26665.0, "quote_volume": 2541.1745, "trades": 22, "taker_buy_volume": 20019.3, "taker_buy_quote": 1907.83929}, {"ts": 1774522920000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 7700.6, "quote_volume": 733.76718, "trades": 14, "taker_buy_volume": 6700.6, "taker_buy_quote": 638.56718}, {"ts": 1774522980000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 45434.1, "quote_volume": 4325.32632, "trades": 295, "taker_buy_volume": 39857.8, "taker_buy_quote": 3794.46256}, {"ts": 1774523040000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523100000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 30547.8, "quote_volume": 2910.46203, "trades": 45, "taker_buy_volume": 25599.1, "taker_buy_quote": 2439.26264}, {"ts": 1774523160000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 31266.5, "quote_volume": 2979.69745, "trades": 31, "taker_buy_volume": 19207.1, "taker_buy_quote": 1830.43663}, {"ts": 1774523220000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 37317.5, "quote_volume": 3546.7648, "trades": 89, "taker_buy_volume": 19788.0, "taker_buy_quote": 1881.25329}, {"ts": 1774523280000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 102896.9, "quote_volume": 9776.15549, "trades": 63, "taker_buy_volume": 99543.6, "taker_buy_quote": 9457.32963}, {"ts": 1774523340000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 476.2, "quote_volume": 45.28662, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523400000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 10695.9, "quote_volume": 1017.18009, "trades": 27, "taker_buy_volume": 8112.1, "taker_buy_quote": 771.46071}, {"ts": 1774523460000, "open": 0.0951, "high": 0.0951, "low": 0.0946, "close": 0.0948, "volume": 407405.7, "quote_volume": 38652.83265, "trades": 331, "taker_buy_volume": 179298.5, "taker_buy_quote": 17001.92092}, {"ts": 1774523520000, "open": 0.0948, "high": 0.0948, "low": 0.0942, "close": 0.0942, "volume": 632983.5, "quote_volume": 59848.10581, "trades": 358, "taker_buy_volume": 272887.2, "taker_buy_quote": 25805.70168}, {"ts": 1774523580000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 89408.6, "quote_volume": 8423.13936, "trades": 64, "taker_buy_volume": 32062.8, "taker_buy_quote": 3021.165}, {"ts": 1774523640000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 76790.2, "quote_volume": 7239.91946, "trades": 49, "taker_buy_volume": 50818.4, "taker_buy_quote": 4791.49866}, {"ts": 1774523700000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 373.7, "quote_volume": 35.23991, "trades": 6, "taker_buy_volume": 373.7, "taker_buy_quote": 35.23991}, {"ts": 1774523760000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 43552.0, "quote_volume": 4102.73845, "trades": 48, "taker_buy_volume": 10779.2, "taker_buy_quote": 1015.40064}, {"ts": 1774523820000, "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 257533.8, "quote_volume": 24244.15827, "trades": 143, "taker_buy_volume": 180073.1, "taker_buy_quote": 16957.15548}, {"ts": 1774523880000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 26205.3, "quote_volume": 2471.15979, "trades": 26, "taker_buy_volume": 9531.8, "taker_buy_quote": 898.84874}, {"ts": 1774523940000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 125.2, "quote_volume": 11.80636, "trades": 1, "taker_buy_volume": 125.2, "taker_buy_quote": 11.80636}, {"ts": 1774524000000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 5788.6, "quote_volume": 545.28612, "trades": 47, "taker_buy_volume": 1913.2, "taker_buy_quote": 180.22344}, {"ts": 1774524060000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 134.8, "quote_volume": 12.69816, "trades": 3, "taker_buy_volume": 134.8, "taker_buy_quote": 12.69816}, {"ts": 1774524120000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 49483.0, "quote_volume": 4656.3503, "trades": 42, "taker_buy_volume": 4170.2, "taker_buy_quote": 392.41582}, {"ts": 1774524180000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 18101.2, "quote_volume": 1705.13304, "trades": 29, "taker_buy_volume": 10261.6, "taker_buy_quote": 966.64272}, {"ts": 1774524240000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 69594.5, "quote_volume": 6558.36916, "trades": 219, "taker_buy_volume": 21164.0, "taker_buy_quote": 1995.3707}, {"ts": 1774524300000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 28257.0, "quote_volume": 2661.8094, "trades": 93, "taker_buy_volume": 12435.4, "taker_buy_quote": 1171.41468}, {"ts": 1774524360000, "open": 0.0942, "high": 0.0942, "low": 0.0932, "close": 0.0935, "volume": 1095133.7, "quote_volume": 102559.50813, "trades": 692, "taker_buy_volume": 232138.7, "taker_buy_quote": 21694.8165}, {"ts": 1774524420000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 264021.9, "quote_volume": 24708.47227, "trades": 197, "taker_buy_volume": 236577.3, "taker_buy_quote": 22140.32098}, {"ts": 1774524480000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3063.6, "quote_volume": 287.05932, "trades": 14, "taker_buy_volume": 1828.5, "taker_buy_quote": 171.33045}, {"ts": 1774524540000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 24752.8, "quote_volume": 2319.0327, "trades": 17, "taker_buy_volume": 3670.8, "taker_buy_quote": 343.95396}, {"ts": 1774524600000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 62055.1, "quote_volume": 5818.52928, "trades": 57, "taker_buy_volume": 40644.5, "taker_buy_quote": 3810.215}, {"ts": 1774524660000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 38473.2, "quote_volume": 3605.77728, "trades": 56, "taker_buy_volume": 4503.8, "taker_buy_quote": 422.25272}, {"ts": 1774524720000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 22446.1, "quote_volume": 2103.20809, "trades": 21, "taker_buy_volume": 9146.1, "taker_buy_quote": 856.99809}, {"ts": 1774524780000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 32325.2, "quote_volume": 3026.00705, "trades": 46, "taker_buy_volume": 2623.2, "taker_buy_quote": 245.79384}, {"ts": 1774524840000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 678.9, "quote_volume": 63.62136, "trades": 9, "taker_buy_volume": 678.9, "taker_buy_quote": 63.62136}, {"ts": 1774524900000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 3147.7, "quote_volume": 294.94791, "trades": 21, "taker_buy_volume": 305.8, "taker_buy_quote": 28.67024}, {"ts": 1774524960000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 29773.7, "quote_volume": 2785.56514, "trades": 128, "taker_buy_volume": 14770.3, "taker_buy_quote": 1381.17869}, {"ts": 1774525020000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 35262.2, "quote_volume": 3299.93047, "trades": 49, "taker_buy_volume": 13673.5, "taker_buy_quote": 1279.80196}, {"ts": 1774525080000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 22110.2, "quote_volume": 2068.03898, "trades": 29, "taker_buy_volume": 21437.4, "taker_buy_quote": 2005.0649}, {"ts": 1774525140000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 64.9, "quote_volume": 6.07464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525200000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 3254.9, "quote_volume": 304.98413, "trades": 21, "taker_buy_volume": 2879.3, "taker_buy_quote": 269.79041}, {"ts": 1774525260000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 58914.3, "quote_volume": 5517.55566, "trades": 73, "taker_buy_volume": 13230.6, "taker_buy_quote": 1238.44776}, {"ts": 1774525320000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 26547.1, "quote_volume": 2483.80161, "trades": 143, "taker_buy_volume": 5075.8, "taker_buy_quote": 475.08488}, {"ts": 1774525380000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 45480.2, "quote_volume": 4257.95559, "trades": 60, "taker_buy_volume": 22394.7, "taker_buy_quote": 2096.24103}, {"ts": 1774525440000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 5073.9, "quote_volume": 474.91704, "trades": 63, "taker_buy_volume": 250.0, "taker_buy_quote": 23.4}, {"ts": 1774525500000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 251.5, "quote_volume": 23.5404, "trades": 1, "taker_buy_volume": 251.5, "taker_buy_quote": 23.5404}, {"ts": 1774525560000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 11067.7, "quote_volume": 1035.93672, "trades": 11, "taker_buy_volume": 11067.7, "taker_buy_quote": 1035.93672}, {"ts": 1774525620000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 88102.3, "quote_volume": 8246.80339, "trades": 54, "taker_buy_volume": 60064.2, "taker_buy_quote": 5622.11595}, {"ts": 1774525680000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 962.5, "quote_volume": 90.09, "trades": 10, "taker_buy_volume": 375.7, "taker_buy_quote": 35.16552}, {"ts": 1774525740000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 3970.6, "quote_volume": 371.00444, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525800000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 66776.5, "quote_volume": 6243.60275, "trades": 34, "taker_buy_volume": 20149.0, "taker_buy_quote": 1883.9315}, {"ts": 1774525860000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 20527.8, "quote_volume": 1921.11411, "trades": 30, "taker_buy_volume": 7449.6, "taker_buy_quote": 697.14022}, {"ts": 1774525920000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 7468.8, "quote_volume": 699.34051, "trades": 71, "taker_buy_volume": 3096.8, "taker_buy_quote": 290.12131}, {"ts": 1774525980000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526040000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 8716.9, "quote_volume": 815.90802, "trades": 11, "taker_buy_volume": 61.8, "taker_buy_quote": 5.79066}, {"ts": 1774526100000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 7243.8, "quote_volume": 678.03298, "trades": 70, "taker_buy_volume": 1750.3, "taker_buy_quote": 163.84138}, {"ts": 1774526160000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526220000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 21451.4, "quote_volume": 2003.9096, "trades": 46, "taker_buy_volume": 17314.1, "taker_buy_quote": 1617.34759}, {"ts": 1774526280000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526340000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526400000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 163924.5, "quote_volume": 15254.32353, "trades": 150, "taker_buy_volume": 57794.3, "taker_buy_quote": 5377.86187}, {"ts": 1774526460000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 14205.4, "quote_volume": 1322.40429, "trades": 27, "taker_buy_volume": 7745.6, "taker_buy_quote": 721.11536}, {"ts": 1774526520000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 21729.7, "quote_volume": 2027.24687, "trades": 52, "taker_buy_volume": 19277.5, "taker_buy_quote": 1798.45661}, {"ts": 1774526580000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 11247.5, "quote_volume": 1049.75714, "trades": 61, "taker_buy_volume": 9400.1, "taker_buy_quote": 877.30901}, {"ts": 1774526640000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 21880.7, "quote_volume": 2041.95482, "trades": 41, "taker_buy_volume": 2065.8, "taker_buy_quote": 192.80449}, {"ts": 1774526700000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 6709.9, "quote_volume": 625.78429, "trades": 32, "taker_buy_volume": 2981.4, "taker_buy_quote": 278.11702}, {"ts": 1774526760000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 3772.1, "quote_volume": 351.44136, "trades": 35, "taker_buy_volume": 3621.8, "taker_buy_quote": 337.44843}, {"ts": 1774526820000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 2757.8, "quote_volume": 257.34962, "trades": 19, "taker_buy_volume": 1540.9, "taker_buy_quote": 143.81285}, {"ts": 1774526880000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 68569.3, "quote_volume": 6413.13638, "trades": 63, "taker_buy_volume": 55617.2, "taker_buy_quote": 5202.34893}, {"ts": 1774526940000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 6348.3, "quote_volume": 593.05971, "trades": 11, "taker_buy_volume": 1284.9, "taker_buy_quote": 120.13815}, {"ts": 1774527000000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 510969.0, "quote_volume": 47810.66707, "trades": 163, "taker_buy_volume": 273234.3, "taker_buy_quote": 25574.67387}, {"ts": 1774527060000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 36030.6, "quote_volume": 3369.02602, "trades": 43, "taker_buy_volume": 6423.2, "taker_buy_quote": 600.73412}, {"ts": 1774527120000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 13585.1, "quote_volume": 1271.54528, "trades": 17, "taker_buy_volume": 4524.0, "taker_buy_quote": 423.4464}, {"ts": 1774527180000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 4567.4, "quote_volume": 427.60404, "trades": 43, "taker_buy_volume": 3852.0, "taker_buy_quote": 360.6426}, {"ts": 1774527240000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 428.1, "quote_volume": 40.07016, "trades": 5, "taker_buy_volume": 428.1, "taker_buy_quote": 40.07016}, {"ts": 1774527300000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 29274.9, "quote_volume": 2740.35371, "trades": 35, "taker_buy_volume": 15907.4, "taker_buy_quote": 1489.15571}, {"ts": 1774527360000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 14550.5, "quote_volume": 1361.96567, "trades": 8, "taker_buy_volume": 388.7, "taker_buy_quote": 36.42119}, {"ts": 1774527420000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 843.3, "quote_volume": 79.01721, "trades": 2, "taker_buy_volume": 843.3, "taker_buy_quote": 79.01721}, {"ts": 1774527480000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 181775.9, "quote_volume": 17013.29525, "trades": 142, "taker_buy_volume": 103266.9, "taker_buy_quote": 9667.10735}, {"ts": 1774527540000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 61437.3, "quote_volume": 5741.08049, "trades": 80, "taker_buy_volume": 24149.3, "taker_buy_quote": 2256.53369}, {"ts": 1774527600000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 124732.9, "quote_volume": 11681.90832, "trades": 72, "taker_buy_volume": 116127.0, "taker_buy_quote": 10876.4537}, {"ts": 1774527660000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 1476.5, "quote_volume": 138.34254, "trades": 16, "taker_buy_volume": 1421.4, "taker_buy_quote": 133.18518}, {"ts": 1774527720000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 12721.0, "quote_volume": 1191.9577, "trades": 17, "taker_buy_volume": 4416.1, "taker_buy_quote": 413.78857}, {"ts": 1774527780000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 5576.0, "quote_volume": 522.61125, "trades": 52, "taker_buy_volume": 5256.7, "taker_buy_quote": 492.69284}, {"ts": 1774527840000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 1981.0, "quote_volume": 185.78026, "trades": 7, "taker_buy_volume": 1605.6, "taker_buy_quote": 150.60528}, {"ts": 1774527900000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 33261.1, "quote_volume": 3116.51347, "trades": 52, "taker_buy_volume": 12270.2, "taker_buy_quote": 1149.71774}, {"ts": 1774527960000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 11488.2, "quote_volume": 1076.48692, "trades": 55, "taker_buy_volume": 3295.8, "taker_buy_quote": 308.85904}, {"ts": 1774528020000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 415.4, "quote_volume": 38.96452, "trades": 3, "taker_buy_volume": 415.4, "taker_buy_quote": 38.96452}, {"ts": 1774528080000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 54.4, "quote_volume": 5.10272, "trades": 1, "taker_buy_volume": 54.4, "taker_buy_quote": 5.10272}, {"ts": 1774528140000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 699.3, "quote_volume": 65.589, "trades": 5, "taker_buy_volume": 645.9, "taker_buy_quote": 60.58542}, {"ts": 1774528200000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 37428.0, "quote_volume": 3511.11507, "trades": 21, "taker_buy_volume": 37428.0, "taker_buy_quote": 3511.11507}, {"ts": 1774528260000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 42926.6, "quote_volume": 4031.20374, "trades": 75, "taker_buy_volume": 32998.5, "taker_buy_quote": 3099.94796}, {"ts": 1774528320000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 18248.9, "quote_volume": 1717.21329, "trades": 30, "taker_buy_volume": 14110.1, "taker_buy_quote": 1327.76041}, {"ts": 1774528380000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 4365.6, "quote_volume": 410.30626, "trades": 26, "taker_buy_volume": 268.3, "taker_buy_quote": 25.19337}, {"ts": 1774528440000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 26287.1, "quote_volume": 2467.57462, "trades": 47, "taker_buy_volume": 14316.6, "taker_buy_quote": 1343.6697}, {"ts": 1774528500000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 59069.8, "quote_volume": 5540.84876, "trades": 45, "taker_buy_volume": 17279.1, "taker_buy_quote": 1620.8811}, {"ts": 1774528560000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 3055.9, "quote_volume": 286.6498, "trades": 20, "taker_buy_volume": 1491.6, "taker_buy_quote": 139.91846}, {"ts": 1774528620000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 857.6, "quote_volume": 80.52864, "trades": 6, "taker_buy_volume": 857.6, "taker_buy_quote": 80.52864}, {"ts": 1774528680000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 4958.0, "quote_volume": 465.54846, "trades": 11, "taker_buy_volume": 4880.6, "taker_buy_quote": 458.28834}, {"ts": 1774528740000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 18138.6, "quote_volume": 1703.21454, "trades": 204, "taker_buy_volume": 912.1, "taker_buy_quote": 85.64619}, {"ts": 1774528800000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 92277.8, "quote_volume": 8653.77242, "trades": 52, "taker_buy_volume": 24713.2, "taker_buy_quote": 2317.36903}, {"ts": 1774528860000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 9399.7, "quote_volume": 880.13141, "trades": 13, "taker_buy_volume": 3194.9, "taker_buy_quote": 299.36213}, {"ts": 1774528920000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 23817.4, "quote_volume": 2233.88572, "trades": 31, "taker_buy_volume": 17676.7, "taker_buy_quote": 1658.07446}, {"ts": 1774528980000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 2557.4, "quote_volume": 239.88258, "trades": 16, "taker_buy_volume": 1387.6, "taker_buy_quote": 130.21513}, {"ts": 1774529040000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 6419.8, "quote_volume": 602.17648, "trades": 48, "taker_buy_volume": 1033.0, "taker_buy_quote": 96.9336}, {"ts": 1774529100000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 3605.0, "quote_volume": 338.20687, "trades": 19, "taker_buy_volume": 2943.1, "taker_buy_quote": 276.12065}, {"ts": 1774529160000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 34372.0, "quote_volume": 3227.43628, "trades": 41, "taker_buy_volume": 22793.5, "taker_buy_quote": 2140.30965}, {"ts": 1774529220000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 30605.9, "quote_volume": 2870.73772, "trades": 58, "taker_buy_volume": 9465.9, "taker_buy_quote": 887.93911}, {"ts": 1774529280000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 8212.4, "quote_volume": 770.41659, "trades": 27, "taker_buy_volume": 7190.5, "taker_buy_quote": 674.58534}, {"ts": 1774529340000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529400000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529460000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 10414.8, "quote_volume": 976.90824, "trades": 12, "taker_buy_volume": 7966.3, "taker_buy_quote": 747.23894}, {"ts": 1774529520000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 2406.0, "quote_volume": 225.8003, "trades": 11, "taker_buy_volume": 2406.0, "taker_buy_quote": 225.8003}, {"ts": 1774529580000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 19907.2, "quote_volume": 1867.26346, "trades": 15, "taker_buy_volume": 2983.1, "taker_buy_quote": 279.81478}, {"ts": 1774529640000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 842.8, "quote_volume": 79.0228, "trades": 4, "taker_buy_volume": 524.4, "taker_buy_quote": 49.18872}, {"ts": 1774529700000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 634.3, "quote_volume": 59.52902, "trades": 5, "taker_buy_volume": 316.8, "taker_buy_quote": 29.74752}, {"ts": 1774529760000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3115.1, "quote_volume": 292.19638, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529820000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 7473.2, "quote_volume": 700.98616, "trades": 96, "taker_buy_volume": 270.8, "taker_buy_quote": 25.40104}, {"ts": 1774529880000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 10641.8, "quote_volume": 997.20084, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529940000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 756.3, "quote_volume": 70.94094, "trades": 4, "taker_buy_volume": 756.3, "taker_buy_quote": 70.94094}, {"ts": 1774530000000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 13655.2, "quote_volume": 1280.14353, "trades": 34, "taker_buy_volume": 1710.9, "taker_buy_quote": 160.37552}, {"ts": 1774530060000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 30312.8, "quote_volume": 2846.29394, "trades": 65, "taker_buy_volume": 8321.1, "taker_buy_quote": 781.28377}, {"ts": 1774530120000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 487.1, "quote_volume": 45.73869, "trades": 7, "taker_buy_volume": 487.1, "taker_buy_quote": 45.73869}, {"ts": 1774530180000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 49822.2, "quote_volume": 4683.2868, "trades": 47, "taker_buy_volume": 599.7, "taker_buy_quote": 56.3718}, {"ts": 1774530240000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 115386.2, "quote_volume": 10846.3028, "trades": 178, "taker_buy_volume": 67586.2, "taker_buy_quote": 6353.1028}, {"ts": 1774530300000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 16407.8, "quote_volume": 1543.99438, "trades": 37, "taker_buy_volume": 14971.8, "taker_buy_quote": 1408.86678}, {"ts": 1774530360000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 7767.3, "quote_volume": 730.90293, "trades": 27, "taker_buy_volume": 7186.9, "taker_buy_quote": 676.28729}, {"ts": 1774530420000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 42392.2, "quote_volume": 3984.8668, "trades": 37, "taker_buy_volume": 842.4, "taker_buy_quote": 79.1856}, {"ts": 1774530480000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 48594.4, "quote_volume": 4572.2303, "trades": 111, "taker_buy_volume": 20779.0, "taker_buy_quote": 1955.3039}, {"ts": 1774530540000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 3782.9, "quote_volume": 355.21431, "trades": 17, "taker_buy_volume": 412.8, "taker_buy_quote": 38.76192}, {"ts": 1774530600000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 22491.3, "quote_volume": 2109.79696, "trades": 124, "taker_buy_volume": 17455.7, "taker_buy_quote": 1637.45768}, {"ts": 1774530660000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3357.8, "quote_volume": 314.96164, "trades": 13, "taker_buy_volume": 1857.2, "taker_buy_quote": 174.20536}, {"ts": 1774530720000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 10116.0, "quote_volume": 948.88624, "trades": 15, "taker_buy_volume": 9474.2, "taker_buy_quote": 888.6854}, {"ts": 1774530780000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 62327.1, "quote_volume": 5850.95232, "trades": 79, "taker_buy_volume": 47182.3, "taker_buy_quote": 4429.59881}, {"ts": 1774530840000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2323.2, "quote_volume": 218.14848, "trades": 12, "taker_buy_volume": 2323.2, "taker_buy_quote": 218.14848}, {"ts": 1774530900000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 39334.5, "quote_volume": 3693.28536, "trades": 71, "taker_buy_volume": 6953.3, "taker_buy_quote": 652.91487}, {"ts": 1774530960000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 40098.6, "quote_volume": 3768.28634, "trades": 71, "taker_buy_volume": 28764.2, "taker_buy_quote": 2703.8348}, {"ts": 1774531020000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 40013.9, "quote_volume": 3761.3066, "trades": 44, "taker_buy_volume": 2563.6, "taker_buy_quote": 240.9784}, {"ts": 1774531080000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 22722.9, "quote_volume": 2135.93519, "trades": 54, "taker_buy_volume": 21389.9, "taker_buy_quote": 2010.6506}, {"ts": 1774531140000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 10836.0, "quote_volume": 1018.584, "trades": 48, "taker_buy_volume": 2892.0, "taker_buy_quote": 271.848}, {"ts": 1774531200000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 12911.3, "quote_volume": 1212.37107, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531260000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 48036.3, "quote_volume": 4507.9167, "trades": 42, "taker_buy_volume": 4866.6, "taker_buy_quote": 456.83538}, {"ts": 1774531320000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 14446.7, "quote_volume": 1355.10046, "trades": 58, "taker_buy_volume": 12248.1, "taker_buy_quote": 1148.87178}, {"ts": 1774531380000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 11479.5, "quote_volume": 1075.68009, "trades": 66, "taker_buy_volume": 6414.8, "taker_buy_quote": 601.1177}, {"ts": 1774531440000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 21310.3, "quote_volume": 1996.77511, "trades": 76, "taker_buy_volume": 12209.0, "taker_buy_quote": 1143.9833}, {"ts": 1774531500000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 5942.5, "quote_volume": 556.81225, "trades": 13, "taker_buy_volume": 5673.6, "taker_buy_quote": 531.61632}, {"ts": 1774531560000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 23703.4, "quote_volume": 2218.66379, "trades": 68, "taker_buy_volume": 2698.4, "taker_buy_quote": 252.59579}, {"ts": 1774531620000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 710.2, "quote_volume": 66.54574, "trades": 1, "taker_buy_volume": 710.2, "taker_buy_quote": 66.54574}, {"ts": 1774531680000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 11591.3, "quote_volume": 1085.53651, "trades": 44, "taker_buy_volume": 8974.8, "taker_buy_quote": 840.63211}, {"ts": 1774531740000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 20606.3, "quote_volume": 1928.74968, "trades": 19, "taker_buy_volume": 16463.1, "taker_buy_quote": 1540.94616}, {"ts": 1774531800000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 256893.3, "quote_volume": 24025.49685, "trades": 357, "taker_buy_volume": 159580.3, "taker_buy_quote": 14924.57428}, {"ts": 1774531860000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 13565.3, "quote_volume": 1270.99304, "trades": 35, "taker_buy_volume": 2736.7, "taker_buy_quote": 256.35322}, {"ts": 1774531920000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 80273.2, "quote_volume": 7513.57152, "trades": 84, "taker_buy_volume": 9108.3, "taker_buy_quote": 852.53688}, {"ts": 1774531980000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 123641.7, "quote_volume": 11554.92261, "trades": 277, "taker_buy_volume": 59069.2, "taker_buy_quote": 5520.82945}, {"ts": 1774532040000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 99983.6, "quote_volume": 9335.65347, "trades": 124, "taker_buy_volume": 48065.4, "taker_buy_quote": 4489.30836}, {"ts": 1774532100000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 134446.2, "quote_volume": 12533.86936, "trades": 153, "taker_buy_volume": 67183.8, "taker_buy_quote": 6260.69114}, {"ts": 1774532160000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 100882.5, "quote_volume": 9394.07051, "trades": 154, "taker_buy_volume": 32314.4, "taker_buy_quote": 3009.48987}, {"ts": 1774532220000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 291743.9, "quote_volume": 27224.77937, "trades": 188, "taker_buy_volume": 64365.8, "taker_buy_quote": 6010.23446}, {"ts": 1774532280000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 31395.1, "quote_volume": 2922.88923, "trades": 232, "taker_buy_volume": 28203.1, "taker_buy_quote": 2625.71403}, {"ts": 1774532340000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.0928, "volume": 120222.6, "quote_volume": 11178.86728, "trades": 145, "taker_buy_volume": 42733.1, "taker_buy_quote": 3974.49889}, {"ts": 1774532400000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 25926.8, "quote_volume": 2408.55662, "trades": 69, "taker_buy_volume": 24138.8, "taker_buy_quote": 2242.49452}, {"ts": 1774532460000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 298871.8, "quote_volume": 27739.0908, "trades": 368, "taker_buy_volume": 195052.2, "taker_buy_quote": 18104.63192}, {"ts": 1774532520000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 447117.0, "quote_volume": 41505.28501, "trades": 136, "taker_buy_volume": 273629.8, "taker_buy_quote": 25399.55242}, {"ts": 1774532580000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 25928.4, "quote_volume": 2408.81813, "trades": 70, "taker_buy_volume": 16598.6, "taker_buy_quote": 1542.07971}, {"ts": 1774532640000, "open": 0.0931, "high": 0.0935, "low": 0.0931, "close": 0.0935, "volume": 65702.7, "quote_volume": 6130.1672, "trades": 223, "taker_buy_volume": 20469.3, "taker_buy_quote": 1909.16583}, {"ts": 1774532700000, "open": 0.0936, "high": 0.0944, "low": 0.0936, "close": 0.0944, "volume": 216116.3, "quote_volume": 20366.45661, "trades": 444, "taker_buy_volume": 109209.2, "taker_buy_quote": 10291.80773}, {"ts": 1774532760000, "open": 0.0943, "high": 0.0944, "low": 0.094, "close": 0.094, "volume": 176032.5, "quote_volume": 16564.69156, "trades": 319, "taker_buy_volume": 25431.0, "taker_buy_quote": 2394.66429}, {"ts": 1774532820000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 69737.0, "quote_volume": 6557.54736, "trades": 300, "taker_buy_volume": 55275.1, "taker_buy_quote": 5197.02985}, {"ts": 1774532880000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 17534.3, "quote_volume": 1648.64624, "trades": 84, "taker_buy_volume": 6978.2, "taker_buy_quote": 656.33542}, {"ts": 1774532940000, "open": 0.0941, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 339847.0, "quote_volume": 32042.14724, "trades": 179, "taker_buy_volume": 262532.2, "taker_buy_quote": 24757.78336}, {"ts": 1774533000000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 41988.7, "quote_volume": 3951.6453, "trades": 97, "taker_buy_volume": 10194.4, "taker_buy_quote": 959.56661}, {"ts": 1774533060000, "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 91759.4, "quote_volume": 8644.32106, "trades": 157, "taker_buy_volume": 53254.5, "taker_buy_quote": 5016.95404}, {"ts": 1774533120000, "open": 0.0942, "high": 0.0946, "low": 0.0942, "close": 0.0945, "volume": 225522.2, "quote_volume": 21290.65927, "trades": 643, "taker_buy_volume": 106686.4, "taker_buy_quote": 10068.611}, {"ts": 1774533180000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 269879.4, "quote_volume": 25453.32629, "trades": 447, "taker_buy_volume": 184763.0, "taker_buy_quote": 17428.72298}, {"ts": 1774533240000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 100498.4, "quote_volume": 9465.0598, "trades": 242, "taker_buy_volume": 54449.3, "taker_buy_quote": 5130.02232}, {"ts": 1774533300000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 58122.6, "quote_volume": 5461.75891, "trades": 160, "taker_buy_volume": 15886.7, "taker_buy_quote": 1492.01897}, {"ts": 1774533360000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 96471.0, "quote_volume": 9046.76104, "trades": 152, "taker_buy_volume": 47583.4, "taker_buy_quote": 4462.81003}, {"ts": 1774533420000, "open": 0.0937, "high": 0.094, "low": 0.0936, "close": 0.0939, "volume": 192353.6, "quote_volume": 18028.27084, "trades": 368, "taker_buy_volume": 134057.1, "taker_buy_quote": 12563.84317}, {"ts": 1774533480000, "open": 0.094, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 105260.3, "quote_volume": 9884.79591, "trades": 311, "taker_buy_volume": 42563.4, "taker_buy_quote": 3998.75631}, {"ts": 1774533540000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 25488.3, "quote_volume": 2393.51009, "trades": 128, "taker_buy_volume": 8660.2, "taker_buy_quote": 814.18282}, {"ts": 1774533600000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 32743.7, "quote_volume": 3081.70163, "trades": 70, "taker_buy_volume": 25935.6, "taker_buy_quote": 2441.02199}, {"ts": 1774533660000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 4149.1, "quote_volume": 391.24953, "trades": 12, "taker_buy_volume": 54.1, "taker_buy_quote": 5.10163}, {"ts": 1774533720000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 28547.4, "quote_volume": 2694.6094, "trades": 174, "taker_buy_volume": 19035.9, "taker_buy_quote": 1796.7238}, {"ts": 1774533780000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 30629.6, "quote_volume": 2888.37128, "trades": 50, "taker_buy_volume": 15293.3, "taker_buy_quote": 1442.15819}, {"ts": 1774533840000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 82291.3, "quote_volume": 7760.02758, "trades": 265, "taker_buy_volume": 18537.0, "taker_buy_quote": 1748.05695}, {"ts": 1774533900000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 33698.7, "quote_volume": 3177.48218, "trades": 36, "taker_buy_volume": 16862.1, "taker_buy_quote": 1589.87039}, {"ts": 1774533960000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 202780.5, "quote_volume": 19155.22088, "trades": 368, "taker_buy_volume": 170967.9, "taker_buy_quote": 16150.34813}, {"ts": 1774534020000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 7066.9, "quote_volume": 667.47551, "trades": 31, "taker_buy_volume": 267.7, "taker_buy_quote": 25.29765}, {"ts": 1774534080000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 165238.9, "quote_volume": 15571.88577, "trades": 186, "taker_buy_volume": 57344.6, "taker_buy_quote": 5404.89915}, {"ts": 1774534140000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 46340.0, "quote_volume": 4364.32912, "trades": 213, "taker_buy_volume": 36230.2, "taker_buy_quote": 3412.08423}, {"ts": 1774534200000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 44862.9, "quote_volume": 4226.76598, "trades": 41, "taker_buy_volume": 19720.2, "taker_buy_quote": 1858.32364}, {"ts": 1774534260000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 42093.6, "quote_volume": 3956.98426, "trades": 317, "taker_buy_volume": 16049.8, "taker_buy_quote": 1508.6812}, {"ts": 1774534320000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 18439.9, "quote_volume": 1735.28562, "trades": 113, "taker_buy_volume": 17219.9, "taker_buy_quote": 1620.48362}, {"ts": 1774534380000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 14710.7, "quote_volume": 1384.64415, "trades": 30, "taker_buy_volume": 4248.5, "taker_buy_quote": 399.78385}, {"ts": 1774534440000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 5188.0, "quote_volume": 489.15386, "trades": 20, "taker_buy_volume": 5188.0, "taker_buy_quote": 489.15386}, {"ts": 1774534500000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 7977.2, "quote_volume": 752.33022, "trades": 46, "taker_buy_volume": 5691.4, "taker_buy_quote": 536.77928}, {"ts": 1774534560000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1982.0, "quote_volume": 187.1008, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534620000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 103027.1, "quote_volume": 9718.87004, "trades": 90, "taker_buy_volume": 56084.1, "taker_buy_quote": 5292.14514}, {"ts": 1774534680000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 21110.9, "quote_volume": 1988.65246, "trades": 38, "taker_buy_volume": 12609.6, "taker_buy_quote": 1187.87098}, {"ts": 1774534740000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0941, "volume": 90066.1, "quote_volume": 8491.95436, "trades": 175, "taker_buy_volume": 56725.3, "taker_buy_quote": 5349.61271}, {"ts": 1774534800000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 156616.1, "quote_volume": 14705.30369, "trades": 303, "taker_buy_volume": 52977.6, "taker_buy_quote": 4972.42449}, {"ts": 1774534860000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 15583.1, "quote_volume": 1463.28399, "trades": 22, "taker_buy_volume": 1971.5, "taker_buy_quote": 185.15475}, {"ts": 1774534920000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 45496.5, "quote_volume": 4274.91487, "trades": 125, "taker_buy_volume": 18023.3, "taker_buy_quote": 1693.57057}, {"ts": 1774534980000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 2860.2, "quote_volume": 268.9124, "trades": 15, "taker_buy_volume": 268.0, "taker_buy_quote": 25.2188}, {"ts": 1774535040000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 10508.1, "quote_volume": 987.7614, "trades": 24, "taker_buy_volume": 2283.0, "taker_buy_quote": 214.602}, {"ts": 1774535100000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 19056.4, "quote_volume": 1791.3016, "trades": 33, "taker_buy_volume": 15517.2, "taker_buy_quote": 1458.6168}, {"ts": 1774535160000, "open": 0.094, "high": 0.0947, "low": 0.094, "close": 0.0946, "volume": 416305.4, "quote_volume": 39334.04893, "trades": 262, "taker_buy_volume": 311354.8, "taker_buy_quote": 29409.21665}, {"ts": 1774535220000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0945, "volume": 139521.5, "quote_volume": 13205.36155, "trades": 134, "taker_buy_volume": 64562.4, "taker_buy_quote": 6111.89518}, {"ts": 1774535280000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 3329.4, "quote_volume": 314.42805, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535340000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 107886.0, "quote_volume": 10182.80663, "trades": 105, "taker_buy_volume": 92105.7, "taker_buy_quote": 8694.72434}, {"ts": 1774535400000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 97071.9, "quote_volume": 9159.77673, "trades": 25, "taker_buy_volume": 97071.9, "taker_buy_quote": 9159.77673}, {"ts": 1774535460000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0941, "volume": 104369.7, "quote_volume": 9840.29907, "trades": 139, "taker_buy_volume": 36597.6, "taker_buy_quote": 3449.05047}, {"ts": 1774535520000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 9537.0, "quote_volume": 897.4317, "trades": 107, "taker_buy_volume": 8266.8, "taker_buy_quote": 777.90588}, {"ts": 1774535580000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 24797.2, "quote_volume": 2333.71574, "trades": 97, "taker_buy_volume": 9405.6, "taker_buy_quote": 885.17891}, {"ts": 1774535640000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 41208.5, "quote_volume": 3890.03754, "trades": 93, "taker_buy_volume": 18943.9, "taker_buy_quote": 1788.2593}, {"ts": 1774535700000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 36526.1, "quote_volume": 3440.06831, "trades": 96, "taker_buy_volume": 12207.6, "taker_buy_quote": 1149.52014}, {"ts": 1774535760000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 28593.1, "quote_volume": 2688.38148, "trades": 54, "taker_buy_volume": 13069.2, "taker_buy_quote": 1228.62668}, {"ts": 1774535820000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 3390.3, "quote_volume": 318.6882, "trades": 16, "taker_buy_volume": 1648.8, "taker_buy_quote": 154.9872}, {"ts": 1774535880000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 23531.1, "quote_volume": 2214.65167, "trades": 40, "taker_buy_volume": 9327.5, "taker_buy_quote": 877.97255}, {"ts": 1774535940000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 14899.2, "quote_volume": 1404.88797, "trades": 53, "taker_buy_volume": 1949.3, "taker_buy_quote": 183.7124}, {"ts": 1774536000000, "open": 0.0943, "high": 0.0947, "low": 0.0943, "close": 0.0944, "volume": 93306.7, "quote_volume": 8821.17369, "trades": 173, "taker_buy_volume": 59138.7, "taker_buy_quote": 5593.45611}, {"ts": 1774536060000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 97019.0, "quote_volume": 9144.19634, "trades": 236, "taker_buy_volume": 57587.8, "taker_buy_quote": 5427.64771}, {"ts": 1774536120000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 33890.7, "quote_volume": 3194.39309, "trades": 131, "taker_buy_volume": 16548.8, "taker_buy_quote": 1559.20738}, {"ts": 1774536180000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 42563.3, "quote_volume": 4009.96286, "trades": 318, "taker_buy_volume": 6108.0, "taker_buy_quote": 575.8736}, {"ts": 1774536240000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 1807.6, "quote_volume": 170.05067, "trades": 19, "taker_buy_volume": 468.0, "taker_buy_quote": 44.0388}, {"ts": 1774536300000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 742.2, "quote_volume": 69.84102, "trades": 10, "taker_buy_volume": 742.2, "taker_buy_quote": 69.84102}, {"ts": 1774536360000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 34979.0, "quote_volume": 3290.97247, "trades": 94, "taker_buy_volume": 19693.3, "taker_buy_quote": 1852.7904}, {"ts": 1774536420000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 83731.3, "quote_volume": 7866.07319, "trades": 248, "taker_buy_volume": 59123.4, "taker_buy_quote": 5555.09118}, {"ts": 1774536480000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 8004.9, "quote_volume": 753.04486, "trades": 44, "taker_buy_volume": 1803.9, "taker_buy_quote": 169.67895}, {"ts": 1774536540000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 21308.9, "quote_volume": 1999.91084, "trades": 55, "taker_buy_volume": 5236.0, "taker_buy_quote": 491.59164}, {"ts": 1774536600000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 5859.2, "quote_volume": 549.64014, "trades": 40, "taker_buy_volume": 4407.0, "taker_buy_quote": 413.42378}, {"ts": 1774536660000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 319.0, "quote_volume": 29.9222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536720000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 60485.7, "quote_volume": 5666.57716, "trades": 83, "taker_buy_volume": 15340.4, "taker_buy_quote": 1437.49478}, {"ts": 1774536780000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 52666.0, "quote_volume": 4928.2193, "trades": 211, "taker_buy_volume": 36762.0, "taker_buy_quote": 3440.38276}, {"ts": 1774536840000, "open": 0.0935, "high": 0.0937, "low": 0.0931, "close": 0.0937, "volume": 488337.1, "quote_volume": 45607.30964, "trades": 537, "taker_buy_volume": 270826.4, "taker_buy_quote": 25290.36798}, {"ts": 1774536900000, "open": 0.0936, "high": 0.0938, "low": 0.0934, "close": 0.0938, "volume": 212589.2, "quote_volume": 19894.42627, "trades": 329, "taker_buy_volume": 95970.9, "taker_buy_quote": 8986.70739}, {"ts": 1774536960000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 111239.3, "quote_volume": 10445.64063, "trades": 64, "taker_buy_volume": 62151.3, "taker_buy_quote": 5836.3955}, {"ts": 1774537020000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 22231.3, "quote_volume": 2085.29597, "trades": 42, "taker_buy_volume": 5336.3, "taker_buy_quote": 500.55525}, {"ts": 1774537080000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 44695.9, "quote_volume": 4202.78286, "trades": 87, "taker_buy_volume": 18127.2, "taker_buy_quote": 1704.32333}, {"ts": 1774537140000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 13982.8, "quote_volume": 1315.24648, "trades": 20, "taker_buy_volume": 2316.0, "taker_buy_quote": 217.9356}, {"ts": 1774537200000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 12014.3, "quote_volume": 1130.10537, "trades": 26, "taker_buy_volume": 5083.1, "taker_buy_quote": 478.39878}, {"ts": 1774537260000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 4260.8, "quote_volume": 400.13176, "trades": 12, "taker_buy_volume": 426.4, "taker_buy_quote": 40.0816}, {"ts": 1774537320000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 22630.7, "quote_volume": 2122.90834, "trades": 45, "taker_buy_volume": 11436.3, "taker_buy_quote": 1072.79429}, {"ts": 1774537380000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 55056.3, "quote_volume": 5157.50891, "trades": 83, "taker_buy_volume": 17643.2, "taker_buy_quote": 1653.3823}, {"ts": 1774537440000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 22173.2, "quote_volume": 2079.29865, "trades": 39, "taker_buy_volume": 16698.1, "taker_buy_quote": 1566.28178}, {"ts": 1774537500000, "open": 0.0937, "high": 0.0939, "low": 0.0935, "close": 0.0935, "volume": 80669.8, "quote_volume": 7557.63564, "trades": 153, "taker_buy_volume": 18457.9, "taker_buy_quote": 1729.71757}, {"ts": 1774537560000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 107700.4, "quote_volume": 10065.76858, "trades": 88, "taker_buy_volume": 55774.1, "taker_buy_quote": 5214.57102}, {"ts": 1774537620000, "open": 0.0935, "high": 0.0935, "low": 0.093, "close": 0.0931, "volume": 196401.2, "quote_volume": 18296.94678, "trades": 183, "taker_buy_volume": 52691.0, "taker_buy_quote": 4911.38178}, {"ts": 1774537680000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 11663.7, "quote_volume": 1084.7241, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537740000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 159278.7, "quote_volume": 14795.17213, "trades": 260, "taker_buy_volume": 67645.8, "taker_buy_quote": 6283.53539}, {"ts": 1774537800000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 937.8, "quote_volume": 87.26228, "trades": 12, "taker_buy_volume": 468.8, "taker_buy_quote": 43.64528}, {"ts": 1774537860000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 15700.4, "quote_volume": 1460.14769, "trades": 57, "taker_buy_volume": 10559.5, "taker_buy_quote": 982.098}, {"ts": 1774537920000, "open": 0.0929, "high": 0.0932, "low": 0.0928, "close": 0.0931, "volume": 122338.8, "quote_volume": 11378.61449, "trades": 124, "taker_buy_volume": 70580.1, "taker_buy_quote": 6566.03616}, {"ts": 1774537980000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 36953.2, "quote_volume": 3439.67297, "trades": 41, "taker_buy_volume": 13557.7, "taker_buy_quote": 1262.22187}, {"ts": 1774538040000, "open": 0.0929, "high": 0.093, "low": 0.0924, "close": 0.0927, "volume": 401874.7, "quote_volume": 37235.92973, "trades": 417, "taker_buy_volume": 163121.0, "taker_buy_quote": 15114.12189}, {"ts": 1774538100000, "open": 0.0926, "high": 0.0929, "low": 0.0922, "close": 0.0929, "volume": 334596.6, "quote_volume": 30931.09785, "trades": 344, "taker_buy_volume": 129779.0, "taker_buy_quote": 11997.76405}, {"ts": 1774538160000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 116653.4, "quote_volume": 10830.60146, "trades": 298, "taker_buy_volume": 8959.3, "taker_buy_quote": 832.3445}, {"ts": 1774538220000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 101006.1, "quote_volume": 9374.83993, "trades": 92, "taker_buy_volume": 16530.9, "taker_buy_quote": 1534.75779}, {"ts": 1774538280000, "open": 0.0928, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 499806.4, "quote_volume": 46369.28661, "trades": 273, "taker_buy_volume": 130983.9, "taker_buy_quote": 12165.29089}, {"ts": 1774538340000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 61402.3, "quote_volume": 5697.47362, "trades": 117, "taker_buy_volume": 33824.7, "taker_buy_quote": 3138.27234}, {"ts": 1774538400000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 27948.8, "quote_volume": 2593.92728, "trades": 71, "taker_buy_volume": 24419.4, "taker_buy_quote": 2266.24556}, {"ts": 1774538460000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 163026.2, "quote_volume": 15176.07461, "trades": 91, "taker_buy_volume": 122281.4, "taker_buy_quote": 11382.73373}, {"ts": 1774538520000, "open": 0.0931, "high": 0.0931, "low": 0.0927, "close": 0.0929, "volume": 115927.1, "quote_volume": 10760.28625, "trades": 102, "taker_buy_volume": 25984.5, "taker_buy_quote": 2411.56455}, {"ts": 1774538580000, "open": 0.0928, "high": 0.0931, "low": 0.0928, "close": 0.0931, "volume": 44361.9, "quote_volume": 4124.32013, "trades": 100, "taker_buy_volume": 25872.9, "taker_buy_quote": 2405.34775}, {"ts": 1774538640000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 15751.3, "quote_volume": 1466.49876, "trades": 58, "taker_buy_volume": 8811.5, "taker_buy_quote": 820.4186}, {"ts": 1774538700000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 146410.7, "quote_volume": 13634.83569, "trades": 113, "taker_buy_volume": 102659.2, "taker_buy_quote": 9560.26779}, {"ts": 1774538760000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 58638.0, "quote_volume": 5459.19111, "trades": 71, "taker_buy_volume": 25333.3, "taker_buy_quote": 2358.53023}, {"ts": 1774538820000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 24710.1, "quote_volume": 2300.51031, "trades": 25, "taker_buy_volume": 10119.3, "taker_buy_quote": 942.10683}, {"ts": 1774538880000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 52348.6, "quote_volume": 4873.65466, "trades": 218, "taker_buy_volume": 23471.0, "taker_buy_quote": 2185.1501}, {"ts": 1774538940000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 36279.8, "quote_volume": 3376.45829, "trades": 86, "taker_buy_volume": 19745.0, "taker_buy_quote": 1838.34488}, {"ts": 1774539000000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539060000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 58827.8, "quote_volume": 5480.95131, "trades": 51, "taker_buy_volume": 54467.8, "taker_buy_quote": 5074.59931}, {"ts": 1774539120000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539180000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 50475.7, "quote_volume": 4692.00661, "trades": 52, "taker_buy_volume": 19030.9, "taker_buy_quote": 1769.8737}, {"ts": 1774539240000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 28766.6, "quote_volume": 2675.2938, "trades": 124, "taker_buy_volume": 21086.5, "taker_buy_quote": 1961.0445}, {"ts": 1774539300000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 11838.3, "quote_volume": 1101.03041, "trades": 27, "taker_buy_volume": 10288.7, "taker_buy_quote": 956.91761}, {"ts": 1774539360000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 84706.6, "quote_volume": 7886.18446, "trades": 129, "taker_buy_volume": 7754.4, "taker_buy_quote": 721.93464}, {"ts": 1774539420000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 3150.2, "quote_volume": 292.9686, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539480000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 5745.0, "quote_volume": 534.285, "trades": 16, "taker_buy_volume": 791.0, "taker_buy_quote": 73.563}, {"ts": 1774539540000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 270.1, "quote_volume": 25.1193, "trades": 4, "taker_buy_volume": 270.1, "taker_buy_quote": 25.1193}, {"ts": 1774539600000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 35588.1, "quote_volume": 3311.24778, "trades": 44, "taker_buy_volume": 15173.7, "taker_buy_quote": 1412.22582}, {"ts": 1774539660000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 15945.4, "quote_volume": 1482.9222, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539720000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 38266.5, "quote_volume": 3554.95785, "trades": 40, "taker_buy_volume": 4585.5, "taker_buy_quote": 425.99295}, {"ts": 1774539780000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 4353.1, "quote_volume": 404.8383, "trades": 12, "taker_buy_volume": 4183.0, "taker_buy_quote": 389.019}, {"ts": 1774539840000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 19365.9, "quote_volume": 1801.05075, "trades": 45, "taker_buy_volume": 17907.1, "taker_buy_quote": 1665.3923}, {"ts": 1774539900000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 5917.1, "quote_volume": 550.78529, "trades": 32, "taker_buy_volume": 2226.1, "taker_buy_quote": 207.28191}, {"ts": 1774539960000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 103376.1, "quote_volume": 9626.2649, "trades": 159, "taker_buy_volume": 38709.7, "taker_buy_quote": 3603.77237}, {"ts": 1774540020000, "open": 0.0932, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 32584.7, "quote_volume": 3035.01458, "trades": 214, "taker_buy_volume": 11230.6, "taker_buy_quote": 1046.36852}, {"ts": 1774540080000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 31282.4, "quote_volume": 2912.39144, "trades": 20, "taker_buy_volume": 22298.8, "taker_buy_quote": 2076.01828}, {"ts": 1774540140000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 39587.4, "quote_volume": 3681.6282, "trades": 154, "taker_buy_volume": 25288.9, "taker_buy_quote": 2351.8677}, {"ts": 1774540200000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 5492.7, "quote_volume": 510.88534, "trades": 18, "taker_buy_volume": 1020.0, "taker_buy_quote": 94.92424}, {"ts": 1774540260000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 108.0, "quote_volume": 10.0548, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 10.0548}, {"ts": 1774540320000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 40825.3, "quote_volume": 3801.43563, "trades": 46, "taker_buy_volume": 22514.0, "taker_buy_quote": 2096.45949}, {"ts": 1774540380000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 47895.6, "quote_volume": 4462.68164, "trades": 104, "taker_buy_volume": 21203.1, "taker_buy_quote": 1976.19292}, {"ts": 1774540440000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 8895.2, "quote_volume": 829.45654, "trades": 27, "taker_buy_volume": 8035.2, "taker_buy_quote": 749.30454}, {"ts": 1774540500000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 35792.7, "quote_volume": 3335.87964, "trades": 39, "taker_buy_volume": 4087.4, "taker_buy_quote": 380.94568}, {"ts": 1774540560000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 43135.1, "quote_volume": 4015.88426, "trades": 38, "taker_buy_volume": 28684.3, "taker_buy_quote": 2670.51478}, {"ts": 1774540620000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4009.7, "quote_volume": 373.30307, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540680000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 53769.6, "quote_volume": 5000.5728, "trades": 153, "taker_buy_volume": 16044.8, "taker_buy_quote": 1492.1664}, {"ts": 1774540740000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 24398.7, "quote_volume": 2270.26787, "trades": 28, "taker_buy_volume": 1800.7, "taker_buy_quote": 167.60741}, {"ts": 1774540800000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 31538.6, "quote_volume": 2936.26307, "trades": 20, "taker_buy_volume": 28752.9, "taker_buy_quote": 2676.9144}, {"ts": 1774540860000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 18107.2, "quote_volume": 1687.59104, "trades": 99, "taker_buy_volume": 9317.4, "taker_buy_quote": 868.38168}, {"ts": 1774540920000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 11364.7, "quote_volume": 1058.41637, "trades": 19, "taker_buy_volume": 5832.1, "taker_buy_quote": 542.96851}, {"ts": 1774540980000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 23191.6, "quote_volume": 2159.13796, "trades": 29, "taker_buy_volume": 16872.1, "taker_buy_quote": 1570.79251}, {"ts": 1774541040000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 26892.6, "quote_volume": 2503.43928, "trades": 26, "taker_buy_volume": 24274.8, "taker_buy_quote": 2259.98388}, {"ts": 1774541100000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541160000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 4081.5, "quote_volume": 380.3958, "trades": 16, "taker_buy_volume": 752.9, "taker_buy_quote": 70.17028}, {"ts": 1774541220000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 36038.1, "quote_volume": 3358.75092, "trades": 35, "taker_buy_volume": 1731.9, "taker_buy_quote": 161.41308}, {"ts": 1774541280000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 31120.0, "quote_volume": 2899.73542, "trades": 33, "taker_buy_volume": 20892.5, "taker_buy_quote": 1947.181}, {"ts": 1774541340000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 13128.5, "quote_volume": 1222.19902, "trades": 47, "taker_buy_volume": 8037.0, "taker_buy_quote": 748.2447}, {"ts": 1774541400000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 6062.6, "quote_volume": 564.11659, "trades": 20, "taker_buy_volume": 1487.0, "taker_buy_quote": 138.291}, {"ts": 1774541460000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 8471.8, "quote_volume": 787.8774, "trades": 25, "taker_buy_volume": 2402.0, "taker_buy_quote": 223.386}, {"ts": 1774541520000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 14136.5, "quote_volume": 1314.6945, "trades": 16, "taker_buy_volume": 12498.8, "taker_buy_quote": 1162.3884}, {"ts": 1774541580000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 25197.6, "quote_volume": 2341.22627, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541640000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 54763.9, "quote_volume": 5087.74851, "trades": 135, "taker_buy_volume": 39074.0, "taker_buy_quote": 3630.1568}, {"ts": 1774541700000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 55923.6, "quote_volume": 5195.31446, "trades": 43, "taker_buy_volume": 41387.0, "taker_buy_quote": 3844.86432}, {"ts": 1774541760000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0926, "volume": 389419.5, "quote_volume": 36058.41939, "trades": 212, "taker_buy_volume": 63153.7, "taker_buy_quote": 5849.73996}, {"ts": 1774541820000, "open": 0.0926, "high": 0.0928, "low": 0.0924, "close": 0.0928, "volume": 168692.0, "quote_volume": 15604.19448, "trades": 360, "taker_buy_volume": 71490.6, "taker_buy_quote": 6614.38453}, {"ts": 1774541880000, "open": 0.0927, "high": 0.093, "low": 0.0927, "close": 0.093, "volume": 142754.2, "quote_volume": 13265.19886, "trades": 133, "taker_buy_volume": 80714.2, "taker_buy_quote": 7501.32613}, {"ts": 1774541940000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 47489.0, "quote_volume": 4416.477, "trades": 30, "taker_buy_volume": 36957.0, "taker_buy_quote": 3437.001}, {"ts": 1774542000000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 24298.0, "quote_volume": 2258.07515, "trades": 28, "taker_buy_volume": 10277.5, "taker_buy_quote": 955.5707}, {"ts": 1774542060000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 11977.5, "quote_volume": 1111.93984, "trades": 16, "taker_buy_volume": 9034.2, "taker_buy_quote": 838.8016}, {"ts": 1774542120000, "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0925, "volume": 45069.4, "quote_volume": 4171.01649, "trades": 54, "taker_buy_volume": 11508.1, "taker_buy_quote": 1065.55588}, {"ts": 1774542180000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 53598.8, "quote_volume": 4969.23722, "trades": 58, "taker_buy_volume": 34054.5, "taker_buy_quote": 3157.11164}, {"ts": 1774542240000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 9431.7, "quote_volume": 876.20493, "trades": 16, "taker_buy_volume": 9431.7, "taker_buy_quote": 876.20493}, {"ts": 1774542300000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 28202.5, "quote_volume": 2617.91681, "trades": 193, "taker_buy_volume": 5414.7, "taker_buy_quote": 502.55431}, {"ts": 1774542360000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 28074.4, "quote_volume": 2605.86065, "trades": 33, "taker_buy_volume": 10370.7, "taker_buy_quote": 962.95729}, {"ts": 1774542420000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 15222.5, "quote_volume": 1412.36639, "trades": 36, "taker_buy_volume": 12406.4, "taker_buy_quote": 1151.31392}, {"ts": 1774542480000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 60822.6, "quote_volume": 5641.9719, "trades": 243, "taker_buy_volume": 12439.4, "taker_buy_quote": 1153.49434}, {"ts": 1774542540000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 669.2, "quote_volume": 61.96792, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542600000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 79497.6, "quote_volume": 7355.10543, "trades": 46, "taker_buy_volume": 24031.4, "taker_buy_quote": 2222.95317}, {"ts": 1774542660000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 5306.4, "quote_volume": 490.842, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542720000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 22609.4, "quote_volume": 2089.10856, "trades": 24, "taker_buy_volume": 958.1, "taker_buy_quote": 88.52844}, {"ts": 1774542780000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 20393.2, "quote_volume": 1886.45694, "trades": 105, "taker_buy_volume": 20121.9, "taker_buy_quote": 1861.36169}, {"ts": 1774542840000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 18453.5, "quote_volume": 1708.7941, "trades": 20, "taker_buy_volume": 6616.6, "taker_buy_quote": 612.69716}, {"ts": 1774542900000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 19665.2, "quote_volume": 1822.96404, "trades": 45, "taker_buy_volume": 3697.8, "taker_buy_quote": 342.78606}, {"ts": 1774542960000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1727.1, "quote_volume": 160.10217, "trades": 24, "taker_buy_volume": 1727.1, "taker_buy_quote": 160.10217}, {"ts": 1774543020000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 11813.2, "quote_volume": 1095.08364, "trades": 16, "taker_buy_volume": 6526.2, "taker_buy_quote": 604.97874}, {"ts": 1774543080000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 4825.5, "quote_volume": 446.8413, "trades": 46, "taker_buy_volume": 521.7, "taker_buy_quote": 48.30942}, {"ts": 1774543140000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 21951.7, "quote_volume": 2032.83351, "trades": 25, "taker_buy_volume": 11112.6, "taker_buy_quote": 1029.13285}, {"ts": 1774543200000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 442343.6, "quote_volume": 40960.31364, "trades": 50, "taker_buy_volume": 9335.0, "taker_buy_quote": 864.38309}, {"ts": 1774543260000, "open": 0.0925, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 142562.2, "quote_volume": 13221.24111, "trades": 101, "taker_buy_volume": 127542.5, "taker_buy_quote": 11829.4801}, {"ts": 1774543320000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 10285.4, "quote_volume": 953.45658, "trades": 10, "taker_buy_volume": 6424.5, "taker_buy_quote": 595.55115}, {"ts": 1774543380000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543440000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 10255.4, "quote_volume": 950.57129, "trades": 10, "taker_buy_volume": 1593.7, "taker_buy_quote": 147.7415}, {"ts": 1774543500000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 276150.1, "quote_volume": 25649.28996, "trades": 79, "taker_buy_volume": 186484.6, "taker_buy_quote": 17323.83279}, {"ts": 1774543560000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 26486.2, "quote_volume": 2453.13406, "trades": 225, "taker_buy_volume": 767.6, "taker_buy_quote": 71.17948}, {"ts": 1774543620000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 11485.3, "quote_volume": 1063.60299, "trades": 36, "taker_buy_volume": 4195.5, "taker_buy_quote": 388.62928}, {"ts": 1774543680000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 1931.2, "quote_volume": 179.033, "trades": 20, "taker_buy_volume": 1931.2, "taker_buy_quote": 179.033}, {"ts": 1774543740000, "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0924, "volume": 170821.3, "quote_volume": 15802.05996, "trades": 95, "taker_buy_volume": 40116.2, "taker_buy_quote": 3711.54684}, {"ts": 1774543800000, "open": 0.0924, "high": 0.0924, "low": 0.0919, "close": 0.0919, "volume": 999142.1, "quote_volume": 92001.11904, "trades": 383, "taker_buy_volume": 320745.8, "taker_buy_quote": 29520.0239}, {"ts": 1774543860000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.0922, "volume": 48857.1, "quote_volume": 4500.484, "trades": 82, "taker_buy_volume": 24868.4, "taker_buy_quote": 2290.24489}, {"ts": 1774543920000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 75362.4, "quote_volume": 6934.37581, "trades": 94, "taker_buy_volume": 25248.1, "taker_buy_quote": 2324.4266}, {"ts": 1774543980000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 38239.2, "quote_volume": 3523.90614, "trades": 125, "taker_buy_volume": 13647.6, "taker_buy_quote": 1257.69632}, {"ts": 1774544040000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 2113.3, "quote_volume": 194.82909, "trades": 23, "taker_buy_volume": 1881.6, "taker_buy_quote": 173.48352}, {"ts": 1774544100000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 19833.8, "quote_volume": 1828.67636, "trades": 31, "taker_buy_volume": 7972.6, "taker_buy_quote": 735.07372}, {"ts": 1774544160000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 14887.5, "quote_volume": 1373.70116, "trades": 28, "taker_buy_volume": 11923.3, "taker_buy_quote": 1100.40192}, {"ts": 1774544220000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544280000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 6503.1, "quote_volume": 600.23613, "trades": 9, "taker_buy_volume": 6503.1, "taker_buy_quote": 600.23613}, {"ts": 1774544340000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 7970.5, "quote_volume": 735.66641, "trades": 14, "taker_buy_volume": 7863.1, "taker_buy_quote": 725.76413}, {"ts": 1774544400000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 12372.4, "quote_volume": 1140.57088, "trades": 24, "taker_buy_volume": 7045.0, "taker_buy_quote": 649.549}, {"ts": 1774544460000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 42192.0, "quote_volume": 3890.1024, "trades": 43, "taker_buy_volume": 6217.7, "taker_buy_quote": 573.27194}, {"ts": 1774544520000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 875.6, "quote_volume": 80.81788, "trades": 2, "taker_buy_volume": 875.6, "taker_buy_quote": 80.81788}, {"ts": 1774544580000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 59286.4, "quote_volume": 5470.90444, "trades": 69, "taker_buy_volume": 12991.7, "taker_buy_quote": 1198.338}, {"ts": 1774544640000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 52074.1, "quote_volume": 4801.28958, "trades": 28, "taker_buy_volume": 43358.6, "taker_buy_quote": 3997.72048}, {"ts": 1774544700000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 109831.7, "quote_volume": 10129.48224, "trades": 62, "taker_buy_volume": 12643.3, "taker_buy_quote": 1166.3479}, {"ts": 1774544760000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 53168.2, "quote_volume": 4896.79122, "trades": 111, "taker_buy_volume": 17431.8, "taker_buy_quote": 1605.46878}, {"ts": 1774544820000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 35266.5, "quote_volume": 3244.518, "trades": 47, "taker_buy_volume": 27448.9, "taker_buy_quote": 2525.2988}, {"ts": 1774544880000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 31449.3, "quote_volume": 2895.46473, "trades": 48, "taker_buy_volume": 16450.8, "taker_buy_quote": 1514.10288}, {"ts": 1774544940000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 478.5, "quote_volume": 44.1177, "trades": 2, "taker_buy_volume": 478.5, "taker_buy_quote": 44.1177}, {"ts": 1774545000000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 8778.5, "quote_volume": 808.18564, "trades": 19, "taker_buy_volume": 492.6, "taker_buy_quote": 45.41772}, {"ts": 1774545060000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 12919.5, "quote_volume": 1188.61595, "trades": 19, "taker_buy_volume": 3516.7, "taker_buy_quote": 323.55835}, {"ts": 1774545120000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 36241.6, "quote_volume": 3337.81836, "trades": 20, "taker_buy_volume": 35911.6, "taker_buy_quote": 3307.45836}, {"ts": 1774545180000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 50004.9, "quote_volume": 4600.4508, "trades": 36, "taker_buy_volume": 11999.4, "taker_buy_quote": 1103.9448}, {"ts": 1774545240000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 15108.6, "quote_volume": 1391.47131, "trades": 24, "taker_buy_volume": 11705.3, "taker_buy_quote": 1078.05813}, {"ts": 1774545300000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 39582.6, "quote_volume": 3640.8936, "trades": 102, "taker_buy_volume": 30489.0, "taker_buy_quote": 2804.988}, {"ts": 1774545360000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 109363.4, "quote_volume": 10074.30367, "trades": 113, "taker_buy_volume": 71322.6, "taker_buy_quote": 6569.14352}, {"ts": 1774545420000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 5499.6, "quote_volume": 507.09212, "trades": 15, "taker_buy_volume": 1566.0, "taker_buy_quote": 144.4142}, {"ts": 1774545480000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 9424.8, "quote_volume": 869.1916, "trades": 20, "taker_buy_volume": 6061.2, "taker_buy_quote": 559.06768}, {"ts": 1774545540000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 252415.9, "quote_volume": 23295.27767, "trades": 200, "taker_buy_volume": 141542.2, "taker_buy_quote": 13061.71253}, {"ts": 1774545600000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 139449.4, "quote_volume": 12856.67055, "trades": 169, "taker_buy_volume": 9024.0, "taker_buy_quote": 832.87961}, {"ts": 1774545660000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545720000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 50649.9, "quote_volume": 4669.92078, "trades": 44, "taker_buy_volume": 23779.0, "taker_buy_quote": 2192.4238}, {"ts": 1774545780000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 11031.3, "quote_volume": 1018.15847, "trades": 15, "taker_buy_volume": 10726.1, "taker_buy_quote": 990.01903}, {"ts": 1774545840000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 336.8, "quote_volume": 31.08664, "trades": 3, "taker_buy_volume": 336.8, "taker_buy_quote": 31.08664}, {"ts": 1774545900000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 8112.1, "quote_volume": 747.93562, "trades": 8, "taker_buy_volume": 338.3, "taker_buy_quote": 31.19126}, {"ts": 1774545960000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 468.4, "quote_volume": 43.18648, "trades": 3, "taker_buy_volume": 468.4, "taker_buy_quote": 43.18648}, {"ts": 1774546020000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 86283.7, "quote_volume": 7946.72877, "trades": 39, "taker_buy_volume": 12368.7, "taker_buy_quote": 1139.15727}, {"ts": 1774546080000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 173721.2, "quote_volume": 16021.07516, "trades": 108, "taker_buy_volume": 163013.9, "taker_buy_quote": 15033.8621}, {"ts": 1774546140000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 32060.2, "quote_volume": 2959.15646, "trades": 131, "taker_buy_volume": 10187.1, "taker_buy_quote": 940.26933}, {"ts": 1774546200000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 53174.8, "quote_volume": 4914.66673, "trades": 59, "taker_buy_volume": 41447.0, "taker_buy_quote": 3830.16594}, {"ts": 1774546260000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 44854.5, "quote_volume": 4153.5267, "trades": 15, "taker_buy_volume": 31735.4, "taker_buy_quote": 2938.69804}, {"ts": 1774546320000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 32292.0, "quote_volume": 2995.99853, "trades": 39, "taker_buy_volume": 11785.5, "taker_buy_quote": 1093.84306}, {"ts": 1774546380000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 47055.2, "quote_volume": 4366.75959, "trades": 41, "taker_buy_volume": 31512.6, "taker_buy_quote": 2924.40631}, {"ts": 1774546440000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 15629.0, "quote_volume": 1452.46203, "trades": 26, "taker_buy_volume": 8430.6, "taker_buy_quote": 783.73067}, {"ts": 1774546500000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 38072.4, "quote_volume": 3540.7332, "trades": 41, "taker_buy_volume": 321.0, "taker_buy_quote": 29.853}, {"ts": 1774546560000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546620000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 5389.3, "quote_volume": 500.66031, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546680000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 45685.5, "quote_volume": 4244.29106, "trades": 20, "taker_buy_volume": 21328.5, "taker_buy_quote": 1981.52576}, {"ts": 1774546740000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 54.9, "quote_volume": 5.1057, "trades": 1, "taker_buy_volume": 54.9, "taker_buy_quote": 5.1057}, {"ts": 1774546800000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 19348.3, "quote_volume": 1797.45707, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546860000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546920000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 25470.5, "quote_volume": 2366.20945, "trades": 22, "taker_buy_volume": 10903.9, "taker_buy_quote": 1012.97231}, {"ts": 1774546980000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 20987.0, "quote_volume": 1949.6923, "trades": 16, "taker_buy_volume": 6224.0, "taker_buy_quote": 578.2096}, {"ts": 1774547040000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1503.6, "quote_volume": 139.53408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547100000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 269.1, "quote_volume": 24.99939, "trades": 3, "taker_buy_volume": 269.1, "taker_buy_quote": 24.99939}, {"ts": 1774547160000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 15188.7, "quote_volume": 1409.51136, "trades": 10, "taker_buy_volume": 5647.3, "taker_buy_quote": 524.06944}, {"ts": 1774547220000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 127447.4, "quote_volume": 11801.46289, "trades": 56, "taker_buy_volume": 1293.6, "taker_buy_quote": 119.78736}, {"ts": 1774547280000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 64281.0, "quote_volume": 5950.24437, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547340000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 45201.6, "quote_volume": 4175.15341, "trades": 88, "taker_buy_volume": 13270.4, "taker_buy_quote": 1224.85792}, {"ts": 1774547400000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 10675.4, "quote_volume": 985.04911, "trades": 17, "taker_buy_volume": 7772.3, "taker_buy_quote": 717.38329}, {"ts": 1774547460000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 39643.8, "quote_volume": 3655.89702, "trades": 125, "taker_buy_volume": 9212.4, "taker_buy_quote": 849.38328}, {"ts": 1774547520000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 109493.5, "quote_volume": 10101.57318, "trades": 96, "taker_buy_volume": 22332.5, "taker_buy_quote": 2061.28975}, {"ts": 1774547580000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 61905.3, "quote_volume": 5721.35828, "trades": 54, "taker_buy_volume": 50510.5, "taker_buy_quote": 4667.5898}, {"ts": 1774547640000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 5363.0, "quote_volume": 496.0775, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547700000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 370343.8, "quote_volume": 34253.13181, "trades": 88, "taker_buy_volume": 10124.7, "taker_buy_quote": 935.52228}, {"ts": 1774547760000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 80599.0, "quote_volume": 7439.2877, "trades": 188, "taker_buy_volume": 23371.6, "taker_buy_quote": 2157.19868}, {"ts": 1774547820000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.0923, "volume": 296674.2, "quote_volume": 27315.98117, "trades": 287, "taker_buy_volume": 49792.9, "taker_buy_quote": 4586.01241}, {"ts": 1774547880000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 19410.7, "quote_volume": 1791.46035, "trades": 47, "taker_buy_volume": 11338.2, "taker_buy_quote": 1046.53746}, {"ts": 1774547940000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 21242.3, "quote_volume": 1960.6214, "trades": 22, "taker_buy_volume": 20582.7, "taker_buy_quote": 1899.78321}, {"ts": 1774548000000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 33217.0, "quote_volume": 3069.22185, "trades": 103, "taker_buy_volume": 14261.5, "taker_buy_quote": 1317.7626}, {"ts": 1774548060000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 6151.8, "quote_volume": 568.43589, "trades": 28, "taker_buy_volume": 2152.3, "taker_buy_quote": 198.88209}, {"ts": 1774548120000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 8630.9, "quote_volume": 796.62467, "trades": 23, "taker_buy_volume": 2004.9, "taker_buy_quote": 185.05227}, {"ts": 1774548180000, "open": 0.0922, "high": 0.0922, "low": 0.0916, "close": 0.0916, "volume": 528863.7, "quote_volume": 48511.30816, "trades": 338, "taker_buy_volume": 129683.8, "taker_buy_quote": 11901.95121}, {"ts": 1774548240000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 23992.7, "quote_volume": 2199.53368, "trades": 117, "taker_buy_volume": 16063.1, "taker_buy_quote": 1472.50386}, {"ts": 1774548300000, "open": 0.0917, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 171086.6, "quote_volume": 15682.04055, "trades": 158, "taker_buy_volume": 65101.8, "taker_buy_quote": 5970.15456}, {"ts": 1774548360000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 10606.9, "quote_volume": 974.77411, "trades": 38, "taker_buy_volume": 7153.1, "taker_buy_quote": 657.36989}, {"ts": 1774548420000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 17050.4, "quote_volume": 1568.6368, "trades": 24, "taker_buy_volume": 12811.7, "taker_buy_quote": 1178.6764}, {"ts": 1774548480000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548540000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 118119.1, "quote_volume": 10866.9572, "trades": 161, "taker_buy_volume": 101828.3, "taker_buy_quote": 9368.2036}, {"ts": 1774548600000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 91538.8, "quote_volume": 8418.39482, "trades": 151, "taker_buy_volume": 46544.2, "taker_buy_quote": 4282.0664}, {"ts": 1774548660000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548720000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 23520.3, "quote_volume": 2161.27807, "trades": 42, "taker_buy_volume": 13545.3, "taker_buy_quote": 1244.82307}, {"ts": 1774548780000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 43639.8, "quote_volume": 4014.8616, "trades": 73, "taker_buy_volume": 22101.5, "taker_buy_quote": 2033.338}, {"ts": 1774548840000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 32650.7, "quote_volume": 3003.8644, "trades": 33, "taker_buy_volume": 22492.6, "taker_buy_quote": 2069.3192}, {"ts": 1774548900000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 115622.8, "quote_volume": 10644.66537, "trades": 114, "taker_buy_volume": 83582.8, "taker_buy_quote": 7696.36725}, {"ts": 1774548960000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 34335.2, "quote_volume": 3158.8384, "trades": 54, "taker_buy_volume": 20011.9, "taker_buy_quote": 1841.0948}, {"ts": 1774549020000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 23970.3, "quote_volume": 2204.88089, "trades": 47, "taker_buy_volume": 11158.5, "taker_buy_quote": 1026.582}, {"ts": 1774549080000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 65121.7, "quote_volume": 5987.43754, "trades": 78, "taker_buy_volume": 20565.1, "taker_buy_quote": 1891.0129}, {"ts": 1774549140000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 95695.8, "quote_volume": 8808.99305, "trades": 193, "taker_buy_volume": 81633.8, "taker_buy_quote": 7514.7101}, {"ts": 1774549200000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 185566.9, "quote_volume": 17068.892, "trades": 245, "taker_buy_volume": 31791.1, "taker_buy_quote": 2924.02456}, {"ts": 1774549260000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 71209.6, "quote_volume": 6552.81944, "trades": 106, "taker_buy_volume": 6983.2, "taker_buy_quote": 643.32313}, {"ts": 1774549320000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 72309.8, "quote_volume": 6676.80319, "trades": 79, "taker_buy_volume": 51573.5, "taker_buy_quote": 4761.79135}, {"ts": 1774549380000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 38715.6, "quote_volume": 3577.70084, "trades": 115, "taker_buy_volume": 15527.5, "taker_buy_quote": 1435.1204}, {"ts": 1774549440000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 8250.1, "quote_volume": 761.78423, "trades": 70, "taker_buy_volume": 3000.0, "taker_buy_quote": 277.2}, {"ts": 1774549500000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 21501.8, "quote_volume": 1983.30646, "trades": 169, "taker_buy_volume": 7761.0, "taker_buy_quote": 716.3403}, {"ts": 1774549560000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 37390.8, "quote_volume": 3445.49757, "trades": 54, "taker_buy_volume": 36464.3, "taker_buy_quote": 3360.16692}, {"ts": 1774549620000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 33559.2, "quote_volume": 3090.89566, "trades": 38, "taker_buy_volume": 27692.0, "taker_buy_quote": 2550.52654}, {"ts": 1774549680000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 8370.6, "quote_volume": 771.11222, "trades": 16, "taker_buy_volume": 8370.6, "taker_buy_quote": 771.11222}, {"ts": 1774549740000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 22673.8, "quote_volume": 2090.52436, "trades": 36, "taker_buy_volume": 15117.0, "taker_buy_quote": 1393.7874}, {"ts": 1774549800000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 81631.5, "quote_volume": 7529.2915, "trades": 137, "taker_buy_volume": 46403.9, "taker_buy_quote": 4279.63112}, {"ts": 1774549860000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 10434.0, "quote_volume": 963.0582, "trades": 16, "taker_buy_volume": 702.3, "taker_buy_quote": 64.82229}, {"ts": 1774549920000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 8208.7, "quote_volume": 756.84214, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549980000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 60056.5, "quote_volume": 5533.68379, "trades": 159, "taker_buy_volume": 20042.8, "taker_buy_quote": 1846.54803}, {"ts": 1774550040000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 22244.2, "quote_volume": 2050.91524, "trades": 22, "taker_buy_volume": 14032.5, "taker_buy_quote": 1293.7965}, {"ts": 1774550100000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 917.1, "quote_volume": 84.55662, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550160000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550220000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550280000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 46602.2, "quote_volume": 4304.61163, "trades": 68, "taker_buy_volume": 34514.9, "taker_buy_quote": 3188.09375}, {"ts": 1774550340000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 8971.9, "quote_volume": 829.90075, "trades": 13, "taker_buy_volume": 8971.9, "taker_buy_quote": 829.90075}, {"ts": 1774550400000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 25572.8, "quote_volume": 2363.77583, "trades": 48, "taker_buy_volume": 18428.7, "taker_buy_quote": 1703.66099}, {"ts": 1774550460000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 759.8, "quote_volume": 70.21648, "trades": 8, "taker_buy_volume": 109.6, "taker_buy_quote": 10.138}, {"ts": 1774550520000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 15122.6, "quote_volume": 1397.68724, "trades": 68, "taker_buy_volume": 15122.6, "taker_buy_quote": 1397.68724}, {"ts": 1774550580000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 12354.5, "quote_volume": 1142.79125, "trades": 48, "taker_buy_volume": 3467.1, "taker_buy_quote": 320.70675}, {"ts": 1774550640000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 127412.1, "quote_volume": 11778.53958, "trades": 85, "taker_buy_volume": 12539.4, "taker_buy_quote": 1159.74062}, {"ts": 1774550700000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 37554.8, "quote_volume": 3470.06352, "trades": 33, "taker_buy_volume": 17718.1, "taker_buy_quote": 1637.15244}, {"ts": 1774550760000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 74419.6, "quote_volume": 6877.67061, "trades": 105, "taker_buy_volume": 36176.1, "taker_buy_quote": 3343.61478}, {"ts": 1774550820000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 30630.1, "quote_volume": 2832.35472, "trades": 55, "taker_buy_volume": 20782.7, "taker_buy_quote": 1922.13446}, {"ts": 1774550880000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 113431.4, "quote_volume": 10491.98266, "trades": 79, "taker_buy_volume": 14278.2, "taker_buy_quote": 1320.7335}, {"ts": 1774550940000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 30559.6, "quote_volume": 2823.70704, "trades": 16, "taker_buy_volume": 19583.4, "taker_buy_quote": 1809.50616}, {"ts": 1774551000000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 55768.4, "quote_volume": 5153.00016, "trades": 41, "taker_buy_volume": 44037.2, "taker_buy_quote": 4069.03728}, {"ts": 1774551060000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 50761.9, "quote_volume": 4690.39956, "trades": 207, "taker_buy_volume": 47126.3, "taker_buy_quote": 4354.47012}, {"ts": 1774551120000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 67559.1, "quote_volume": 6249.01609, "trades": 112, "taker_buy_volume": 50966.2, "taker_buy_quote": 4714.23318}, {"ts": 1774551180000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 74536.8, "quote_volume": 6898.41443, "trades": 53, "taker_buy_volume": 62699.9, "taker_buy_quote": 5803.50118}, {"ts": 1774551240000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 7907.1, "quote_volume": 731.39925, "trades": 7, "taker_buy_volume": 7464.9, "taker_buy_quote": 690.50325}, {"ts": 1774551300000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2984.8, "quote_volume": 275.79552, "trades": 30, "taker_buy_volume": 1306.0, "taker_buy_quote": 120.6744}, {"ts": 1774551360000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 71573.8, "quote_volume": 6619.21549, "trades": 71, "taker_buy_volume": 62024.5, "taker_buy_quote": 5736.86017}, {"ts": 1774551420000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 139.6, "quote_volume": 12.89904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551480000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 47821.2, "quote_volume": 4423.461, "trades": 74, "taker_buy_volume": 38928.1, "taker_buy_quote": 3600.84925}, {"ts": 1774551540000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 22601.9, "quote_volume": 2090.34766, "trades": 58, "taker_buy_volume": 19321.0, "taker_buy_quote": 1787.1925}, {"ts": 1774551600000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2646.0, "quote_volume": 244.4904, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551660000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 80750.0, "quote_volume": 7472.2173, "trades": 110, "taker_buy_volume": 69570.8, "taker_buy_quote": 6438.16043}, {"ts": 1774551720000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 10799.0, "quote_volume": 998.80697, "trades": 33, "taker_buy_volume": 5241.3, "taker_buy_quote": 484.82025}, {"ts": 1774551780000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 7814.5, "quote_volume": 722.0276, "trades": 56, "taker_buy_volume": 3074.8, "taker_buy_quote": 284.11152}, {"ts": 1774551840000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1909.9, "quote_volume": 176.47476, "trades": 12, "taker_buy_volume": 1909.9, "taker_buy_quote": 176.47476}, {"ts": 1774551900000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 8980.9, "quote_volume": 829.93609, "trades": 14, "taker_buy_volume": 7156.8, "taker_buy_quote": 661.38925}, {"ts": 1774551960000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 28412.0, "quote_volume": 2622.46977, "trades": 26, "taker_buy_volume": 13396.0, "taker_buy_quote": 1236.49297}, {"ts": 1774552020000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 22384.3, "quote_volume": 2063.94284, "trades": 128, "taker_buy_volume": 344.6, "taker_buy_quote": 31.80658}, {"ts": 1774552080000, "open": 0.0922, "high": 0.0924, "low": 0.0921, "close": 0.0923, "volume": 162105.3, "quote_volume": 14953.47343, "trades": 126, "taker_buy_volume": 138310.9, "taker_buy_quote": 12759.47303}, {"ts": 1774552140000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 54042.6, "quote_volume": 4988.13198, "trades": 160, "taker_buy_volume": 11127.2, "taker_buy_quote": 1027.04056}, {"ts": 1774552200000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 210.7, "quote_volume": 19.46868, "trades": 3, "taker_buy_volume": 210.7, "taker_buy_quote": 19.46868}, {"ts": 1774552260000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 5480.5, "quote_volume": 505.85015, "trades": 15, "taker_buy_volume": 4792.5, "taker_buy_quote": 442.34775}, {"ts": 1774552320000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 38073.3, "quote_volume": 3514.16559, "trades": 106, "taker_buy_volume": 379.8, "taker_buy_quote": 35.05554}, {"ts": 1774552380000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 21711.7, "quote_volume": 2003.91968, "trades": 20, "taker_buy_volume": 7615.0, "taker_buy_quote": 702.8645}, {"ts": 1774552440000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 3660.4, "quote_volume": 337.85492, "trades": 13, "taker_buy_volume": 3660.4, "taker_buy_quote": 337.85492}, {"ts": 1774552500000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 34031.7, "quote_volume": 3144.04412, "trades": 130, "taker_buy_volume": 8223.5, "taker_buy_quote": 759.36644}, {"ts": 1774552560000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 20855.2, "quote_volume": 1924.93496, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552620000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552680000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 34417.3, "quote_volume": 3176.70945, "trades": 31, "taker_buy_volume": 13319.1, "taker_buy_quote": 1229.35293}, {"ts": 1774552740000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 3706.9, "quote_volume": 342.14687, "trades": 48, "taker_buy_volume": 1669.5, "taker_buy_quote": 154.09485}, {"ts": 1774552800000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 114.9, "quote_volume": 10.59919, "trades": 2, "taker_buy_volume": 54.1, "taker_buy_quote": 4.99343}, {"ts": 1774552860000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 37479.9, "quote_volume": 3459.39477, "trades": 19, "taker_buy_volume": 28232.9, "taker_buy_quote": 2605.89667}, {"ts": 1774552920000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 24978.9, "quote_volume": 2303.07484, "trades": 132, "taker_buy_volume": 5435.2, "taker_buy_quote": 501.1457}, {"ts": 1774552980000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553040000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553100000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 56834.9, "quote_volume": 5233.74663, "trades": 131, "taker_buy_volume": 25910.9, "taker_buy_quote": 2386.39389}, {"ts": 1774553160000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 27143.5, "quote_volume": 2497.202, "trades": 104, "taker_buy_volume": 1794.1, "taker_buy_quote": 165.0572}, {"ts": 1774553220000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553280000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 4740.6, "quote_volume": 435.66114, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553340000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 168.4, "quote_volume": 15.47596, "trades": 1, "taker_buy_volume": 168.4, "taker_buy_quote": 15.47596}, {"ts": 1774553400000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 47728.0, "quote_volume": 4386.2032, "trades": 47, "taker_buy_volume": 10611.4, "taker_buy_quote": 975.18766}, {"ts": 1774553460000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 282277.2, "quote_volume": 25862.27492, "trades": 60, "taker_buy_volume": 91690.4, "taker_buy_quote": 8399.35325}, {"ts": 1774553520000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553580000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 25757.1, "quote_volume": 2359.35036, "trades": 17, "taker_buy_volume": 15721.3, "taker_buy_quote": 1440.07108}, {"ts": 1774553640000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 252.9, "quote_volume": 23.14035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553700000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 77855.8, "quote_volume": 7141.05466, "trades": 56, "taker_buy_volume": 57665.6, "taker_buy_quote": 5287.64766}, {"ts": 1774553760000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 19631.6, "quote_volume": 1803.94502, "trades": 27, "taker_buy_volume": 6040.7, "taker_buy_quote": 554.94131}, {"ts": 1774553820000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 82357.8, "quote_volume": 7581.87587, "trades": 43, "taker_buy_volume": 52961.0, "taker_buy_quote": 4877.37027}, {"ts": 1774553880000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 4996.3, "quote_volume": 459.15997, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553940000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 94993.7, "quote_volume": 8739.2698, "trades": 71, "taker_buy_volume": 7765.8, "taker_buy_quote": 714.4536}, {"ts": 1774554000000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 185237.0, "quote_volume": 17026.81387, "trades": 315, "taker_buy_volume": 24125.1, "taker_buy_quote": 2217.50423}, {"ts": 1774554060000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 27092.8, "quote_volume": 2489.82832, "trades": 30, "taker_buy_volume": 27092.8, "taker_buy_quote": 2489.82832}, {"ts": 1774554120000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 5519.8, "quote_volume": 507.8216, "trades": 1, "taker_buy_volume": 5519.8, "taker_buy_quote": 507.8216}, {"ts": 1774554180000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 62937.6, "quote_volume": 5790.2592, "trades": 35, "taker_buy_volume": 53767.3, "taker_buy_quote": 4946.5916}, {"ts": 1774554240000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 3125.0, "quote_volume": 287.5, "trades": 26, "taker_buy_volume": 3125.0, "taker_buy_quote": 287.5}, {"ts": 1774554300000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1767.7, "quote_volume": 162.6284, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554360000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554420000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 17645.7, "quote_volume": 1623.16005, "trades": 14, "taker_buy_volume": 6204.1, "taker_buy_quote": 570.7772}, {"ts": 1774554480000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 23162.1, "quote_volume": 2132.70102, "trades": 67, "taker_buy_volume": 3861.9, "taker_buy_quote": 355.68099}, {"ts": 1774554540000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 64247.0, "quote_volume": 5910.51112, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554600000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 34590.5, "quote_volume": 3178.52493, "trades": 31, "taker_buy_volume": 372.2, "taker_buy_quote": 34.20518}, {"ts": 1774554660000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 14139.0, "quote_volume": 1297.9602, "trades": 7, "taker_buy_volume": 13189.9, "taker_buy_quote": 1210.83282}, {"ts": 1774554720000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 2035.0, "quote_volume": 186.813, "trades": 13, "taker_buy_volume": 2035.0, "taker_buy_quote": 186.813}, {"ts": 1774554780000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 24288.0, "quote_volume": 2229.6384, "trades": 22, "taker_buy_volume": 16333.8, "taker_buy_quote": 1499.44284}, {"ts": 1774554840000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 3865.1, "quote_volume": 355.17547, "trades": 22, "taker_buy_volume": 3865.1, "taker_buy_quote": 355.17547}, {"ts": 1774554900000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 664.4, "quote_volume": 61.1248, "trades": 2, "taker_buy_volume": 664.4, "taker_buy_quote": 61.1248}, {"ts": 1774554960000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2644.7, "quote_volume": 243.3124, "trades": 15, "taker_buy_volume": 1800.7, "taker_buy_quote": 165.6644}, {"ts": 1774555020000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1353.0, "quote_volume": 124.3407, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555080000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555140000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 18318.3, "quote_volume": 1679.359, "trades": 67, "taker_buy_volume": 11485.7, "taker_buy_quote": 1053.08613}, {"ts": 1774555200000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 9623.5, "quote_volume": 882.94419, "trades": 14, "taker_buy_volume": 9623.5, "taker_buy_quote": 882.94419}, {"ts": 1774555260000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 572.8, "quote_volume": 52.52576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555320000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 100.0, "quote_volume": 9.16, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555380000, "open": 0.0916, "high": 0.0916, "low": 0.0913, "close": 0.0914, "volume": 113266.5, "quote_volume": 10348.47117, "trades": 92, "taker_buy_volume": 36706.5, "taker_buy_quote": 3352.43094}, {"ts": 1774555440000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 338.9, "quote_volume": 30.94157, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555500000, "open": 0.0913, "high": 0.0913, "low": 0.0909, "close": 0.0913, "volume": 338991.8, "quote_volume": 30869.32272, "trades": 173, "taker_buy_volume": 52093.0, "taker_buy_quote": 4747.49651}, {"ts": 1774555560000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555620000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 3830.8, "quote_volume": 350.13512, "trades": 15, "taker_buy_volume": 3830.8, "taker_buy_quote": 350.13512}, {"ts": 1774555680000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 2467.5, "quote_volume": 225.77625, "trades": 9, "taker_buy_volume": 2467.5, "taker_buy_quote": 225.77625}, {"ts": 1774555740000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 84380.8, "quote_volume": 7729.28128, "trades": 45, "taker_buy_volume": 30763.9, "taker_buy_quote": 2817.97324}, {"ts": 1774555800000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 24692.1, "quote_volume": 2264.26557, "trades": 69, "taker_buy_volume": 10927.9, "taker_buy_quote": 1002.08843}, {"ts": 1774555860000, "open": 0.0918, "high": 0.0936, "low": 0.0918, "close": 0.0936, "volume": 1826844.2, "quote_volume": 169178.46818, "trades": 987, "taker_buy_volume": 1386189.5, "taker_buy_quote": 128218.87809}, {"ts": 1774555920000, "open": 0.0935, "high": 0.094, "low": 0.0932, "close": 0.0934, "volume": 954109.7, "quote_volume": 89236.68116, "trades": 1038, "taker_buy_volume": 482922.1, "taker_buy_quote": 45181.23927}, {"ts": 1774555980000, "open": 0.0934, "high": 0.0936, "low": 0.0932, "close": 0.0936, "volume": 144441.6, "quote_volume": 13487.56706, "trades": 333, "taker_buy_volume": 62744.8, "taker_buy_quote": 5860.63279}, {"ts": 1774556040000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 35549.6, "quote_volume": 3321.98121, "trades": 204, "taker_buy_volume": 6839.2, "taker_buy_quote": 639.33808}, {"ts": 1774556100000, "open": 0.0934, "high": 0.0937, "low": 0.0933, "close": 0.0935, "volume": 66312.6, "quote_volume": 6197.46623, "trades": 357, "taker_buy_volume": 22096.3, "taker_buy_quote": 2064.11515}, {"ts": 1774556160000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 175464.0, "quote_volume": 16405.32224, "trades": 156, "taker_buy_volume": 66012.4, "taker_buy_quote": 6174.79892}, {"ts": 1774556220000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 131950.9, "quote_volume": 12375.26133, "trades": 278, "taker_buy_volume": 67121.5, "taker_buy_quote": 6295.50519}, {"ts": 1774556280000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 29044.3, "quote_volume": 2719.75499, "trades": 119, "taker_buy_volume": 5769.6, "taker_buy_quote": 540.63409}, {"ts": 1774556340000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 155461.2, "quote_volume": 14612.70204, "trades": 141, "taker_buy_volume": 37217.6, "taker_buy_quote": 3498.00055}, {"ts": 1774556400000, "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.0937, "volume": 63972.1, "quote_volume": 6004.75548, "trades": 139, "taker_buy_volume": 28563.0, "taker_buy_quote": 2683.35194}, {"ts": 1774556460000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 5871.6, "quote_volume": 551.18514, "trades": 45, "taker_buy_volume": 5871.6, "taker_buy_quote": 551.18514}, {"ts": 1774556520000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 9512.4, "quote_volume": 894.1656, "trades": 20, "taker_buy_volume": 8871.8, "taker_buy_quote": 833.9492}, {"ts": 1774556580000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 53370.0, "quote_volume": 5022.35715, "trades": 108, "taker_buy_volume": 12227.5, "taker_buy_quote": 1150.78954}, {"ts": 1774556640000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 89059.3, "quote_volume": 8367.81781, "trades": 126, "taker_buy_volume": 1492.8, "taker_buy_quote": 140.20003}, {"ts": 1774556700000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 67483.0, "quote_volume": 6324.46505, "trades": 107, "taker_buy_volume": 5879.6, "taker_buy_quote": 551.03381}, {"ts": 1774556760000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 103942.4, "quote_volume": 9729.59028, "trades": 455, "taker_buy_volume": 35169.7, "taker_buy_quote": 3291.9594}, {"ts": 1774556820000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 38744.5, "quote_volume": 3630.19093, "trades": 64, "taker_buy_volume": 23757.4, "taker_buy_quote": 2225.93729}, {"ts": 1774556880000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 148577.9, "quote_volume": 13911.06257, "trades": 92, "taker_buy_volume": 30908.2, "taker_buy_quote": 2894.6786}, {"ts": 1774556940000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 31601.0, "quote_volume": 2959.21307, "trades": 29, "taker_buy_volume": 21397.1, "taker_buy_quote": 2004.12803}, {"ts": 1774557000000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3141.5, "quote_volume": 294.6727, "trades": 26, "taker_buy_volume": 1682.5, "taker_buy_quote": 157.8185}, {"ts": 1774557060000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 53583.9, "quote_volume": 5031.27678, "trades": 133, "taker_buy_volume": 44861.5, "taker_buy_quote": 4212.36608}, {"ts": 1774557120000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 104939.7, "quote_volume": 9847.53808, "trades": 312, "taker_buy_volume": 31890.0, "taker_buy_quote": 2992.76063}, {"ts": 1774557180000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 2852.2, "quote_volume": 267.43518, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557240000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 16941.4, "quote_volume": 1584.53103, "trades": 86, "taker_buy_volume": 10850.0, "taker_buy_quote": 1014.76275}, {"ts": 1774557300000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 12975.2, "quote_volume": 1214.38253, "trades": 25, "taker_buy_volume": 1717.0, "taker_buy_quote": 160.6204}, {"ts": 1774557360000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 12645.0, "quote_volume": 1183.5484, "trades": 14, "taker_buy_volume": 12409.0, "taker_buy_quote": 1161.4824}, {"ts": 1774557420000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 37692.6, "quote_volume": 3528.02736, "trades": 12, "taker_buy_volume": 37692.6, "taker_buy_quote": 3528.02736}, {"ts": 1774557480000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 78843.0, "quote_volume": 7387.37135, "trades": 26, "taker_buy_volume": 76665.5, "taker_buy_quote": 7183.55735}, {"ts": 1774557540000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 14211.7, "quote_volume": 1331.63629, "trades": 18, "taker_buy_volume": 641.9, "taker_buy_quote": 60.14603}, {"ts": 1774557600000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 13250.6, "quote_volume": 1241.50894, "trades": 27, "taker_buy_volume": 10211.5, "taker_buy_quote": 956.8457}, {"ts": 1774557660000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 43733.8, "quote_volume": 4087.01454, "trades": 178, "taker_buy_volume": 29589.5, "taker_buy_quote": 2764.63346}, {"ts": 1774557720000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 40040.0, "quote_volume": 3743.74, "trades": 218, "taker_buy_volume": 10368.5, "taker_buy_quote": 969.45475}, {"ts": 1774557780000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 269.2, "quote_volume": 25.1702, "trades": 4, "taker_buy_volume": 269.2, "taker_buy_quote": 25.1702}, {"ts": 1774557840000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 20593.8, "quote_volume": 1927.57968, "trades": 23, "taker_buy_volume": 15650.6, "taker_buy_quote": 1464.89616}, {"ts": 1774557900000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 16597.2, "quote_volume": 1553.49792, "trades": 11, "taker_buy_volume": 16597.2, "taker_buy_quote": 1553.49792}, {"ts": 1774557960000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 5031.4, "quote_volume": 470.93904, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558020000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 110020.5, "quote_volume": 10297.79221, "trades": 40, "taker_buy_volume": 62456.2, "taker_buy_quote": 5845.90032}, {"ts": 1774558080000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 35562.0, "quote_volume": 3328.6032, "trades": 18, "taker_buy_volume": 35562.0, "taker_buy_quote": 3328.6032}, {"ts": 1774558140000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 47355.5, "quote_volume": 4430.43743, "trades": 43, "taker_buy_volume": 19897.4, "taker_buy_quote": 1861.39974}, {"ts": 1774558200000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 59114.6, "quote_volume": 5521.35711, "trades": 38, "taker_buy_volume": 34384.8, "taker_buy_quote": 3211.59379}, {"ts": 1774558260000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558320000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 12139.2, "quote_volume": 1133.80128, "trades": 11, "taker_buy_volume": 10722.4, "taker_buy_quote": 1001.47216}, {"ts": 1774558380000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 76460.2, "quote_volume": 7133.19762, "trades": 25, "taker_buy_volume": 2819.6, "taker_buy_quote": 262.78672}, {"ts": 1774558440000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 48980.7, "quote_volume": 4559.58858, "trades": 42, "taker_buy_volume": 24925.8, "taker_buy_quote": 2320.59198}, {"ts": 1774558500000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558560000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 20215.7, "quote_volume": 1882.08167, "trades": 29, "taker_buy_volume": 4462.7, "taker_buy_quote": 415.47737}, {"ts": 1774558620000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558680000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558740000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 39443.4, "quote_volume": 3672.18054, "trades": 97, "taker_buy_volume": 38639.1, "taker_buy_quote": 3597.30021}, {"ts": 1774558800000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 24490.5, "quote_volume": 2279.92175, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558860000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 5191.1, "quote_volume": 482.25319, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558920000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 4489.6, "quote_volume": 416.97784, "trades": 55, "taker_buy_volume": 3429.6, "taker_buy_quote": 318.60984}, {"ts": 1774558980000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 12526.3, "quote_volume": 1163.69327, "trades": 26, "taker_buy_volume": 9257.5, "taker_buy_quote": 860.02175}, {"ts": 1774559040000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 52488.4, "quote_volume": 4877.78491, "trades": 40, "taker_buy_volume": 37183.3, "taker_buy_quote": 3455.8148}, {"ts": 1774559100000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 22043.9, "quote_volume": 2050.3619, "trades": 177, "taker_buy_volume": 6619.7, "taker_buy_quote": 615.9113}, {"ts": 1774559160000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 17364.1, "quote_volume": 1616.59771, "trades": 17, "taker_buy_volume": 6844.0, "taker_buy_quote": 637.1764}, {"ts": 1774559220000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4938.5, "quote_volume": 459.77435, "trades": 19, "taker_buy_volume": 2243.3, "taker_buy_quote": 208.85123}, {"ts": 1774559280000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 4689.6, "quote_volume": 436.60176, "trades": 11, "taker_buy_volume": 4689.6, "taker_buy_quote": 436.60176}, {"ts": 1774559340000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 10485.1, "quote_volume": 974.82113, "trades": 55, "taker_buy_volume": 3286.8, "taker_buy_quote": 305.65539}, {"ts": 1774559400000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 62330.8, "quote_volume": 5797.54171, "trades": 24, "taker_buy_volume": 62330.8, "taker_buy_quote": 5797.54171}, {"ts": 1774559460000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 49867.9, "quote_volume": 4639.49615, "trades": 53, "taker_buy_volume": 15502.4, "taker_buy_quote": 1443.27344}, {"ts": 1774559520000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 41343.5, "quote_volume": 3849.07985, "trades": 180, "taker_buy_volume": 1422.8, "taker_buy_quote": 132.46268}, {"ts": 1774559580000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 26014.8, "quote_volume": 2424.60615, "trades": 34, "taker_buy_volume": 9992.8, "taker_buy_quote": 931.35575}, {"ts": 1774559640000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 161136.8, "quote_volume": 15044.55779, "trades": 111, "taker_buy_volume": 58634.3, "taker_buy_quote": 5473.60751}, {"ts": 1774559700000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 204483.1, "quote_volume": 19138.16925, "trades": 102, "taker_buy_volume": 191739.3, "taker_buy_quote": 17946.02378}, {"ts": 1774559760000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 158630.2, "quote_volume": 14863.64974, "trades": 189, "taker_buy_volume": 90399.3, "taker_buy_quote": 8470.41441}, {"ts": 1774559820000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 42870.8, "quote_volume": 4016.99396, "trades": 23, "taker_buy_volume": 13153.2, "taker_buy_quote": 1232.45484}, {"ts": 1774559880000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1101.0, "quote_volume": 103.1637, "trades": 13, "taker_buy_volume": 636.4, "taker_buy_quote": 59.63068}, {"ts": 1774559940000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 36450.3, "quote_volume": 3420.29139, "trades": 41, "taker_buy_volume": 31058.9, "taker_buy_quote": 2914.03893}, {"ts": 1774560000000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 97622.8, "quote_volume": 9171.80247, "trades": 76, "taker_buy_volume": 49079.5, "taker_buy_quote": 4610.47398}, {"ts": 1774560060000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 42562.5, "quote_volume": 3996.61875, "trades": 33, "taker_buy_volume": 10411.9, "taker_buy_quote": 977.67741}, {"ts": 1774560120000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 68747.3, "quote_volume": 6461.93174, "trades": 135, "taker_buy_volume": 36702.1, "taker_buy_quote": 3449.87907}, {"ts": 1774560180000, "open": 0.094, "high": 0.0945, "low": 0.094, "close": 0.0943, "volume": 301068.7, "quote_volume": 28401.03483, "trades": 335, "taker_buy_volume": 135108.0, "taker_buy_quote": 12747.37968}, {"ts": 1774560240000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 227.0, "quote_volume": 21.3834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560300000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 45429.5, "quote_volume": 4285.138, "trades": 62, "taker_buy_volume": 43426.4, "taker_buy_quote": 4096.16703}, {"ts": 1774560360000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 19430.1, "quote_volume": 1832.33529, "trades": 28, "taker_buy_volume": 11000.4, "taker_buy_quote": 1037.41458}, {"ts": 1774560420000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 72231.2, "quote_volume": 6825.8484, "trades": 41, "taker_buy_volume": 58932.0, "taker_buy_quote": 5569.074}, {"ts": 1774560480000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 28533.5, "quote_volume": 2696.41575, "trades": 14, "taker_buy_volume": 28533.5, "taker_buy_quote": 2696.41575}, {"ts": 1774560540000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 55249.8, "quote_volume": 5226.63108, "trades": 25, "taker_buy_volume": 53877.0, "taker_buy_quote": 5096.7642}, {"ts": 1774560600000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 67673.1, "quote_volume": 6401.8544, "trades": 30, "taker_buy_volume": 28211.1, "taker_buy_quote": 2668.77006}, {"ts": 1774560660000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 61415.3, "quote_volume": 5807.32385, "trades": 38, "taker_buy_volume": 27865.0, "taker_buy_quote": 2636.029}, {"ts": 1774560720000, "open": 0.0945, "high": 0.095, "low": 0.0945, "close": 0.0948, "volume": 169526.0, "quote_volume": 16062.21263, "trades": 149, "taker_buy_volume": 135131.6, "taker_buy_quote": 12803.44053}, {"ts": 1774560780000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 702.0, "quote_volume": 66.49072, "trades": 9, "taker_buy_volume": 113.2, "taker_buy_quote": 10.73136}, {"ts": 1774560840000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 100623.8, "quote_volume": 9522.22649, "trades": 50, "taker_buy_volume": 89728.9, "taker_buy_quote": 8491.12709}, {"ts": 1774560900000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560960000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 29443.3, "quote_volume": 2791.34699, "trades": 32, "taker_buy_volume": 28776.9, "taker_buy_quote": 2728.10563}, {"ts": 1774561020000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 34581.2, "quote_volume": 3278.29776, "trades": 29, "taker_buy_volume": 19583.7, "taker_buy_quote": 1856.53476}, {"ts": 1774561080000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 9920.9, "quote_volume": 941.49341, "trades": 134, "taker_buy_volume": 9920.9, "taker_buy_quote": 941.49341}, {"ts": 1774561140000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1551.0, "quote_volume": 147.0348, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561200000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 170267.3, "quote_volume": 16121.77086, "trades": 91, "taker_buy_volume": 63363.2, "taker_buy_quote": 6001.64721}, {"ts": 1774561260000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 33296.3, "quote_volume": 3161.86327, "trades": 65, "taker_buy_volume": 23530.2, "taker_buy_quote": 2234.24923}, {"ts": 1774561320000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 27324.6, "quote_volume": 2592.33637, "trades": 22, "taker_buy_volume": 16030.0, "taker_buy_quote": 1520.54815}, {"ts": 1774561380000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 20901.5, "quote_volume": 1977.51127, "trades": 104, "taker_buy_volume": 7591.9, "taker_buy_quote": 718.19374}, {"ts": 1774561440000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 211.6, "quote_volume": 20.01736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561500000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 364.4, "quote_volume": 34.47224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561560000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 27392.8, "quote_volume": 2588.6196, "trades": 119, "taker_buy_volume": 19431.7, "taker_buy_quote": 1836.29565}, {"ts": 1774561620000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1081.1, "quote_volume": 102.16395, "trades": 7, "taker_buy_volume": 1081.1, "taker_buy_quote": 102.16395}, {"ts": 1774561680000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561740000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 14539.3, "quote_volume": 1375.41778, "trades": 80, "taker_buy_volume": 14539.3, "taker_buy_quote": 1375.41778}, {"ts": 1774561800000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 316.3, "quote_volume": 29.95361, "trades": 4, "taker_buy_volume": 316.3, "taker_buy_quote": 29.95361}, {"ts": 1774561860000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 64943.2, "quote_volume": 6147.51624, "trades": 91, "taker_buy_volume": 3291.9, "taker_buy_quote": 311.74293}, {"ts": 1774561920000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561980000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1857.8, "quote_volume": 175.74788, "trades": 5, "taker_buy_volume": 1857.8, "taker_buy_quote": 175.74788}, {"ts": 1774562040000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 31784.6, "quote_volume": 3007.23139, "trades": 38, "taker_buy_volume": 16682.4, "taker_buy_quote": 1578.56327}, {"ts": 1774562100000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 117.9, "quote_volume": 11.17692, "trades": 2, "taker_buy_volume": 117.9, "taker_buy_quote": 11.17692}, {"ts": 1774562160000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 43629.9, "quote_volume": 4131.75153, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562220000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 21716.8, "quote_volume": 2052.56172, "trades": 26, "taker_buy_volume": 13741.1, "taker_buy_quote": 1298.53395}, {"ts": 1774562280000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 5164.0, "quote_volume": 488.65553, "trades": 63, "taker_buy_volume": 5164.0, "taker_buy_quote": 488.65553}, {"ts": 1774562340000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 6873.0, "quote_volume": 650.8731, "trades": 8, "taker_buy_volume": 5950.9, "taker_buy_quote": 563.55023}, {"ts": 1774562400000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 65383.7, "quote_volume": 6183.33855, "trades": 216, "taker_buy_volume": 36983.1, "taker_buy_quote": 3497.74889}, {"ts": 1774562460000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 8370.3, "quote_volume": 790.92949, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562520000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 23940.8, "quote_volume": 2260.01152, "trades": 23, "taker_buy_volume": 13266.9, "taker_buy_quote": 1252.39536}, {"ts": 1774562580000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 17446.5, "quote_volume": 1646.9496, "trades": 14, "taker_buy_volume": 532.0, "taker_buy_quote": 50.2208}, {"ts": 1774562640000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 26748.5, "quote_volume": 2527.41397, "trades": 65, "taker_buy_volume": 12942.0, "taker_buy_quote": 1223.019}, {"ts": 1774562700000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 2062.0, "quote_volume": 194.70607, "trades": 14, "taker_buy_volume": 2062.0, "taker_buy_quote": 194.70607}, {"ts": 1774562760000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 49778.9, "quote_volume": 4701.30679, "trades": 67, "taker_buy_volume": 41832.6, "taker_buy_quote": 3950.7114}, {"ts": 1774562820000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 4885.7, "quote_volume": 461.21008, "trades": 23, "taker_buy_volume": 3438.1, "taker_buy_quote": 324.55664}, {"ts": 1774562880000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 59435.1, "quote_volume": 5608.56465, "trades": 92, "taker_buy_volume": 27925.2, "taker_buy_quote": 2634.67911}, {"ts": 1774562940000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 13070.9, "quote_volume": 1231.90819, "trades": 42, "taker_buy_volume": 1920.4, "taker_buy_quote": 181.09372}, {"ts": 1774563000000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 19183.7, "quote_volume": 1810.85548, "trades": 93, "taker_buy_volume": 1725.8, "taker_buy_quote": 162.91552}, {"ts": 1774563060000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 2130.2, "quote_volume": 201.09088, "trades": 8, "taker_buy_volume": 2130.2, "taker_buy_quote": 201.09088}, {"ts": 1774563120000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 21717.2, "quote_volume": 2054.35744, "trades": 43, "taker_buy_volume": 8265.4, "taker_buy_quote": 781.81716}, {"ts": 1774563180000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 158172.3, "quote_volume": 14943.6496, "trades": 48, "taker_buy_volume": 19917.1, "taker_buy_quote": 1880.37069}, {"ts": 1774563240000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 21773.4, "quote_volume": 2057.13423, "trades": 38, "taker_buy_volume": 18696.8, "taker_buy_quote": 1766.73936}, {"ts": 1774563300000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 3207.6, "quote_volume": 303.29097, "trades": 25, "taker_buy_volume": 780.9, "taker_buy_quote": 73.87314}, {"ts": 1774563360000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563420000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 27774.3, "quote_volume": 2621.89392, "trades": 57, "taker_buy_volume": 13207.0, "taker_buy_quote": 1246.7408}, {"ts": 1774563480000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 46078.8, "quote_volume": 4346.4216, "trades": 64, "taker_buy_volume": 7118.6, "taker_buy_quote": 671.37763}, {"ts": 1774563540000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 373.4, "quote_volume": 35.21162, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563600000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563660000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 6631.5, "quote_volume": 625.35045, "trades": 17, "taker_buy_volume": 807.4, "taker_buy_quote": 76.13782}, {"ts": 1774563720000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 15584.6, "quote_volume": 1469.84409, "trades": 13, "taker_buy_volume": 5299.9, "taker_buy_quote": 499.99688}, {"ts": 1774563780000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 209.3, "quote_volume": 19.73699, "trades": 3, "taker_buy_volume": 209.3, "taker_buy_quote": 19.73699}, {"ts": 1774563840000, "open": 0.0942, "high": 0.0942, "low": 0.0936, "close": 0.0938, "volume": 183014.3, "quote_volume": 17175.72783, "trades": 258, "taker_buy_volume": 89332.3, "taker_buy_quote": 8383.67793}, {"ts": 1774563900000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 14429.1, "quote_volume": 1354.53039, "trades": 38, "taker_buy_volume": 3424.2, "taker_buy_quote": 321.25199}, {"ts": 1774563960000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 99718.4, "quote_volume": 9351.40653, "trades": 65, "taker_buy_volume": 14521.0, "taker_buy_quote": 1360.35818}, {"ts": 1774564020000, "open": 0.0937, "high": 0.0941, "low": 0.0937, "close": 0.0941, "volume": 54744.7, "quote_volume": 5140.13433, "trades": 154, "taker_buy_volume": 30409.9, "taker_buy_quote": 2852.90625}, {"ts": 1774564080000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 1882.1, "quote_volume": 176.79325, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564140000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 36663.4, "quote_volume": 3442.69326, "trades": 47, "taker_buy_volume": 18328.7, "taker_buy_quote": 1721.06493}, {"ts": 1774564200000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 49621.7, "quote_volume": 4654.51546, "trades": 52, "taker_buy_volume": 13183.5, "taker_buy_quote": 1236.6123}, {"ts": 1774564260000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 16012.0, "quote_volume": 1503.44642, "trades": 33, "taker_buy_volume": 15041.7, "taker_buy_quote": 1412.38877}, {"ts": 1774564320000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 11240.8, "quote_volume": 1055.51112, "trades": 14, "taker_buy_volume": 543.3, "taker_buy_quote": 51.01587}, {"ts": 1774564380000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 159.2, "quote_volume": 14.94888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564440000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 40144.1, "quote_volume": 3773.5454, "trades": 41, "taker_buy_volume": 15335.5, "taker_buy_quote": 1441.537}, {"ts": 1774564500000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 27579.6, "quote_volume": 2587.56042, "trades": 34, "taker_buy_volume": 15440.8, "taker_buy_quote": 1448.9139}, {"ts": 1774564560000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 76274.4, "quote_volume": 7155.49819, "trades": 146, "taker_buy_volume": 30966.0, "taker_buy_quote": 2905.57027}, {"ts": 1774564620000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 921.8, "quote_volume": 86.55702, "trades": 14, "taker_buy_volume": 428.3, "taker_buy_quote": 40.21737}, {"ts": 1774564680000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 14894.7, "quote_volume": 1398.61233, "trades": 19, "taker_buy_volume": 4608.0, "taker_buy_quote": 432.6912}, {"ts": 1774564740000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2447.4, "quote_volume": 229.81086, "trades": 13, "taker_buy_volume": 1535.9, "taker_buy_quote": 144.22101}, {"ts": 1774564800000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1398.0, "quote_volume": 131.412, "trades": 10, "taker_buy_volume": 1398.0, "taker_buy_quote": 131.412}, {"ts": 1774564860000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 19925.5, "quote_volume": 1873.0225, "trades": 51, "taker_buy_volume": 7666.7, "taker_buy_quote": 720.6953}, {"ts": 1774564920000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 781.5, "quote_volume": 73.38285, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564980000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 75051.1, "quote_volume": 7039.76148, "trades": 38, "taker_buy_volume": 112.4, "taker_buy_quote": 10.54312}, {"ts": 1774565040000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 9677.2, "quote_volume": 907.7228, "trades": 20, "taker_buy_volume": 9556.6, "taker_buy_quote": 896.42258}, {"ts": 1774565100000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 19848.2, "quote_volume": 1863.74598, "trades": 28, "taker_buy_volume": 12693.7, "taker_buy_quote": 1191.93843}, {"ts": 1774565160000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 106.4, "quote_volume": 9.99096, "trades": 2, "taker_buy_volume": 106.4, "taker_buy_quote": 9.99096}, {"ts": 1774565220000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 16373.4, "quote_volume": 1537.46226, "trades": 17, "taker_buy_volume": 1009.3, "taker_buy_quote": 94.77327}, {"ts": 1774565280000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565340000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565400000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 16671.4, "quote_volume": 1565.44446, "trades": 15, "taker_buy_volume": 16108.4, "taker_buy_quote": 1512.57876}, {"ts": 1774565460000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 70369.0, "quote_volume": 6600.6122, "trades": 133, "taker_buy_volume": 39278.5, "taker_buy_quote": 3684.3233}, {"ts": 1774565520000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 3111.8, "quote_volume": 292.17116, "trades": 9, "taker_buy_volume": 3111.8, "taker_buy_quote": 292.17116}, {"ts": 1774565580000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 25520.5, "quote_volume": 2394.06284, "trades": 31, "taker_buy_volume": 13436.5, "taker_buy_quote": 1260.58364}, {"ts": 1774565640000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 3533.6, "quote_volume": 331.77168, "trades": 9, "taker_buy_volume": 3468.6, "taker_buy_quote": 325.67468}, {"ts": 1774565700000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 6078.4, "quote_volume": 570.37802, "trades": 8, "taker_buy_volume": 2241.0, "taker_buy_quote": 210.4299}, {"ts": 1774565760000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 2262.8, "quote_volume": 212.47692, "trades": 2, "taker_buy_volume": 2262.8, "taker_buy_quote": 212.47692}, {"ts": 1774565820000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 8766.3, "quote_volume": 822.26706, "trades": 23, "taker_buy_volume": 477.4, "taker_buy_quote": 44.78012}, {"ts": 1774565880000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565940000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2800.0, "quote_volume": 262.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566000000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 17679.4, "quote_volume": 1658.34333, "trades": 56, "taker_buy_volume": 13459.4, "taker_buy_quote": 1262.50733}, {"ts": 1774566060000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 3752.6, "quote_volume": 351.99388, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566120000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 5936.3, "quote_volume": 556.23131, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566180000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 25413.9, "quote_volume": 2383.16308, "trades": 28, "taker_buy_volume": 9374.2, "taker_buy_quote": 879.13922}, {"ts": 1774566240000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 59567.2, "quote_volume": 5576.8635, "trades": 38, "taker_buy_volume": 35840.9, "taker_buy_quote": 3355.44264}, {"ts": 1774566300000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566360000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 10540.7, "quote_volume": 985.78609, "trades": 37, "taker_buy_volume": 376.2, "taker_buy_quote": 35.1747}, {"ts": 1774566420000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566480000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 75916.4, "quote_volume": 7090.59176, "trades": 46, "taker_buy_volume": 42747.0, "taker_buy_quote": 3992.5698}, {"ts": 1774566540000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 21870.9, "quote_volume": 2039.42259, "trades": 28, "taker_buy_volume": 10111.8, "taker_buy_quote": 943.43094}, {"ts": 1774566600000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 1000.0, "quote_volume": 93.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566660000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 452.7, "quote_volume": 42.15767, "trades": 4, "taker_buy_volume": 113.0, "taker_buy_quote": 10.5316}, {"ts": 1774566720000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 12444.9, "quote_volume": 1159.86468, "trades": 17, "taker_buy_volume": 11899.6, "taker_buy_quote": 1109.04272}, {"ts": 1774566780000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 31902.8, "quote_volume": 2973.34096, "trades": 129, "taker_buy_volume": 15150.7, "taker_buy_quote": 1412.04524}, {"ts": 1774566840000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 4409.7, "quote_volume": 411.42501, "trades": 35, "taker_buy_volume": 2430.9, "taker_buy_quote": 226.80297}, {"ts": 1774566900000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 29913.0, "quote_volume": 2790.8829, "trades": 39, "taker_buy_volume": 5625.4, "taker_buy_quote": 524.84982}, {"ts": 1774566960000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567020000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567080000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567140000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1006.8, "quote_volume": 93.93444, "trades": 10, "taker_buy_volume": 737.3, "taker_buy_quote": 68.79009}, {"ts": 1774567200000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 32896.2, "quote_volume": 3072.79431, "trades": 77, "taker_buy_volume": 11296.8, "taker_buy_quote": 1055.37271}, {"ts": 1774567260000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 40541.4, "quote_volume": 3789.02875, "trades": 34, "taker_buy_volume": 18258.1, "taker_buy_quote": 1706.58274}, {"ts": 1774567320000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1069.5, "quote_volume": 99.99825, "trades": 4, "taker_buy_volume": 1069.5, "taker_buy_quote": 99.99825}, {"ts": 1774567380000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 67096.8, "quote_volume": 6266.84112, "trades": 121, "taker_buy_volume": 13976.1, "taker_buy_quote": 1305.36774}, {"ts": 1774567440000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 18251.0, "quote_volume": 1704.6434, "trades": 54, "taker_buy_volume": 17406.8, "taker_buy_quote": 1625.79512}, {"ts": 1774567500000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 44017.4, "quote_volume": 4107.33156, "trades": 86, "taker_buy_volume": 24054.1, "taker_buy_quote": 2244.24753}, {"ts": 1774567560000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567620000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 15203.8, "quote_volume": 1418.51454, "trades": 107, "taker_buy_volume": 10997.9, "taker_buy_quote": 1026.10407}, {"ts": 1774567680000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1661.4, "quote_volume": 155.00862, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567740000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 7658.2, "quote_volume": 715.27588, "trades": 14, "taker_buy_volume": 7658.2, "taker_buy_quote": 715.27588}, {"ts": 1774567800000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 332173.8, "quote_volume": 30993.74743, "trades": 124, "taker_buy_volume": 75699.7, "taker_buy_quote": 7062.85514}, {"ts": 1774567860000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 63962.7, "quote_volume": 5972.10518, "trades": 204, "taker_buy_volume": 38423.2, "taker_buy_quote": 3587.79473}, {"ts": 1774567920000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 4701.3, "quote_volume": 438.63129, "trades": 31, "taker_buy_volume": 4701.3, "taker_buy_quote": 438.63129}, {"ts": 1774567980000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568040000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1828.7, "quote_volume": 170.61771, "trades": 8, "taker_buy_volume": 763.6, "taker_buy_quote": 71.24388}, {"ts": 1774568100000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568160000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 37153.2, "quote_volume": 3466.39356, "trades": 75, "taker_buy_volume": 33869.6, "taker_buy_quote": 3160.03368}, {"ts": 1774568220000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 74714.2, "quote_volume": 6970.70086, "trades": 58, "taker_buy_volume": 60064.7, "taker_buy_quote": 5604.03651}, {"ts": 1774568280000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 5909.5, "quote_volume": 551.18742, "trades": 23, "taker_buy_volume": 421.8, "taker_buy_quote": 39.31176}, {"ts": 1774568340000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 27557.6, "quote_volume": 2565.2178, "trades": 40, "taker_buy_volume": 500.5, "taker_buy_quote": 46.5465}, {"ts": 1774568400000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 44130.4, "quote_volume": 4110.5026, "trades": 45, "taker_buy_volume": 19428.7, "taker_buy_quote": 1810.5789}, {"ts": 1774568460000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 48591.5, "quote_volume": 4533.58695, "trades": 29, "taker_buy_volume": 2757.5, "taker_buy_quote": 257.27475}, {"ts": 1774568520000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 93.6, "quote_volume": 8.73288, "trades": 1, "taker_buy_volume": 93.6, "taker_buy_quote": 8.73288}, {"ts": 1774568580000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 117.1, "quote_volume": 10.91372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568640000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1595.4, "quote_volume": 148.85082, "trades": 7, "taker_buy_volume": 1595.4, "taker_buy_quote": 148.85082}, {"ts": 1774568700000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 47714.1, "quote_volume": 4456.49694, "trades": 29, "taker_buy_volume": 36650.1, "taker_buy_quote": 3423.11934}, {"ts": 1774568760000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1000.0, "quote_volume": 93.4, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 93.4}, {"ts": 1774568820000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 64.2, "quote_volume": 5.99628, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 5.99628}, {"ts": 1774568880000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1124.0, "quote_volume": 104.9816, "trades": 7, "taker_buy_volume": 1124.0, "taker_buy_quote": 104.9816}, {"ts": 1774568940000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569000000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 59023.3, "quote_volume": 5512.7594, "trades": 38, "taker_buy_volume": 14317.1, "taker_buy_quote": 1337.21714}, {"ts": 1774569060000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 41093.9, "quote_volume": 3842.17667, "trades": 29, "taker_buy_volume": 36859.7, "taker_buy_quote": 3446.27897}, {"ts": 1774569120000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1127.2, "quote_volume": 105.3932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569180000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569240000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 292.3, "quote_volume": 27.31657, "trades": 2, "taker_buy_volume": 157.5, "taker_buy_quote": 14.72625}, {"ts": 1774569300000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 15580.8, "quote_volume": 1455.24672, "trades": 175, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569360000, "open": 0.0935, "high": 0.0939, "low": 0.0935, "close": 0.0937, "volume": 102233.9, "quote_volume": 9586.15665, "trades": 137, "taker_buy_volume": 48495.8, "taker_buy_quote": 4545.53386}, {"ts": 1774569420000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 70.7, "quote_volume": 6.62459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569480000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 37102.7, "quote_volume": 3476.52299, "trades": 133, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569540000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 70.7, "quote_volume": 6.62459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569600000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 72577.1, "quote_volume": 6800.47427, "trades": 67, "taker_buy_volume": 15090.3, "taker_buy_quote": 1413.96111}, {"ts": 1774569660000, "open": 0.0937, "high": 0.0942, "low": 0.0937, "close": 0.0942, "volume": 58946.4, "quote_volume": 5529.16718, "trades": 69, "taker_buy_volume": 49366.8, "taker_buy_quote": 4631.55866}, {"ts": 1774569720000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 106101.9, "quote_volume": 9999.7096, "trades": 108, "taker_buy_volume": 35813.3, "taker_buy_quote": 3376.0256}, {"ts": 1774569780000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3422.7, "quote_volume": 322.41834, "trades": 14, "taker_buy_volume": 839.1, "taker_buy_quote": 79.04322}, {"ts": 1774569840000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 4633.5, "quote_volume": 436.93905, "trades": 15, "taker_buy_volume": 4633.5, "taker_buy_quote": 436.93905}, {"ts": 1774569900000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 46002.4, "quote_volume": 4335.35389, "trades": 104, "taker_buy_volume": 11276.3, "taker_buy_quote": 1062.59383}, {"ts": 1774569960000, "open": 0.0944, "high": 0.0949, "low": 0.0944, "close": 0.0948, "volume": 119340.5, "quote_volume": 11310.34053, "trades": 117, "taker_buy_volume": 69349.8, "taker_buy_quote": 6572.90206}, {"ts": 1774570020000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 13503.7, "quote_volume": 1278.80039, "trades": 72, "taker_buy_volume": 3927.3, "taker_buy_quote": 371.91531}, {"ts": 1774570080000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 16106.9, "quote_volume": 1528.99232, "trades": 61, "taker_buy_volume": 4257.9, "taker_buy_quote": 404.13801}, {"ts": 1774570140000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 57218.0, "quote_volume": 5435.71, "trades": 164, "taker_buy_volume": 21530.4, "taker_buy_quote": 2045.388}, {"ts": 1774570200000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 15681.9, "quote_volume": 1490.60681, "trades": 27, "taker_buy_volume": 15047.0, "taker_buy_quote": 1430.29131}, {"ts": 1774570260000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 54207.8, "quote_volume": 5155.16178, "trades": 55, "taker_buy_volume": 24900.6, "taker_buy_quote": 2368.04706}, {"ts": 1774570320000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 26310.5, "quote_volume": 2501.8998, "trades": 50, "taker_buy_volume": 13985.0, "taker_buy_quote": 1329.91636}, {"ts": 1774570380000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 41863.2, "quote_volume": 3973.18876, "trades": 38, "taker_buy_volume": 10102.8, "taker_buy_quote": 958.7712}, {"ts": 1774570440000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 50829.8, "quote_volume": 4827.23325, "trades": 185, "taker_buy_volume": 11247.2, "taker_buy_quote": 1068.01}, {"ts": 1774570500000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 22464.7, "quote_volume": 2134.1465, "trades": 47, "taker_buy_volume": 15060.9, "taker_buy_quote": 1430.7855}, {"ts": 1774570560000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 39143.0, "quote_volume": 3707.12427, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570620000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 78854.6, "quote_volume": 7452.84776, "trades": 59, "taker_buy_volume": 33742.9, "taker_buy_quote": 3188.83882}, {"ts": 1774570680000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 28856.6, "quote_volume": 2724.06304, "trades": 146, "taker_buy_volume": 5181.5, "taker_buy_quote": 489.1336}, {"ts": 1774570740000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 10755.8, "quote_volume": 1015.10546, "trades": 112, "taker_buy_volume": 803.5, "taker_buy_quote": 75.8504}, {"ts": 1774570800000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 88646.6, "quote_volume": 8353.11537, "trades": 72, "taker_buy_volume": 43406.9, "taker_buy_quote": 4090.26681}, {"ts": 1774570860000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 40647.9, "quote_volume": 3833.09697, "trades": 65, "taker_buy_volume": 8310.1, "taker_buy_quote": 783.64243}, {"ts": 1774570920000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 20472.0, "quote_volume": 1926.74075, "trades": 70, "taker_buy_volume": 11621.4, "taker_buy_quote": 1093.57374}, {"ts": 1774570980000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 149295.6, "quote_volume": 14023.20753, "trades": 103, "taker_buy_volume": 34542.1, "taker_buy_quote": 3244.97355}, {"ts": 1774571040000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 54092.7, "quote_volume": 5079.27791, "trades": 251, "taker_buy_volume": 13896.2, "taker_buy_quote": 1304.85318}, {"ts": 1774571100000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 51786.8, "quote_volume": 4861.635, "trades": 87, "taker_buy_volume": 31952.1, "taker_buy_quote": 2998.92271}, {"ts": 1774571160000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 94568.1, "quote_volume": 8863.03272, "trades": 126, "taker_buy_volume": 11711.8, "taker_buy_quote": 1097.59078}, {"ts": 1774571220000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 13661.0, "quote_volume": 1280.0357, "trades": 25, "taker_buy_volume": 13285.7, "taker_buy_quote": 1244.87009}, {"ts": 1774571280000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 32854.2, "quote_volume": 3081.72396, "trades": 15, "taker_buy_volume": 32854.2, "taker_buy_quote": 3081.72396}, {"ts": 1774571340000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 24612.3, "quote_volume": 2311.09497, "trades": 34, "taker_buy_volume": 24343.7, "taker_buy_quote": 2285.87343}, {"ts": 1774571400000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 19173.2, "quote_volume": 1802.01748, "trades": 50, "taker_buy_volume": 1539.6, "taker_buy_quote": 144.6849}, {"ts": 1774571460000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 10663.9, "quote_volume": 1001.34021, "trades": 25, "taker_buy_volume": 9201.0, "taker_buy_quote": 863.9739}, {"ts": 1774571520000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 71405.5, "quote_volume": 6700.73856, "trades": 28, "taker_buy_volume": 22610.1, "taker_buy_quote": 2120.82738}, {"ts": 1774571580000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 1697.0, "quote_volume": 159.24378, "trades": 11, "taker_buy_volume": 1697.0, "taker_buy_quote": 159.24378}, {"ts": 1774571640000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571700000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 92272.0, "quote_volume": 8664.73659, "trades": 40, "taker_buy_volume": 2422.7, "taker_buy_quote": 227.68056}, {"ts": 1774571760000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571820000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 91238.6, "quote_volume": 8550.65083, "trades": 131, "taker_buy_volume": 33377.5, "taker_buy_quote": 3127.96919}, {"ts": 1774571880000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 11737.3, "quote_volume": 1099.78501, "trades": 15, "taker_buy_volume": 11361.7, "taker_buy_quote": 1064.59129}, {"ts": 1774571940000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 13221.9, "quote_volume": 1237.56984, "trades": 15, "taker_buy_volume": 8484.1, "taker_buy_quote": 794.11176}, {"ts": 1774572000000, "open": 0.0936, "high": 0.0937, "low": 0.0934, "close": 0.0936, "volume": 182877.3, "quote_volume": 17100.73383, "trades": 138, "taker_buy_volume": 57839.8, "taker_buy_quote": 5411.53834}, {"ts": 1774572060000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 79960.0, "quote_volume": 7492.08692, "trades": 35, "taker_buy_volume": 71487.3, "taker_buy_quote": 6698.19493}, {"ts": 1774572120000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 12742.9, "quote_volume": 1194.00973, "trades": 117, "taker_buy_volume": 12367.6, "taker_buy_quote": 1158.84412}, {"ts": 1774572180000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 44004.8, "quote_volume": 4118.84042, "trades": 30, "taker_buy_volume": 13844.5, "taker_buy_quote": 1295.8452}, {"ts": 1774572240000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 10400.9, "quote_volume": 973.7282, "trades": 16, "taker_buy_volume": 10400.9, "taker_buy_quote": 973.7282}, {"ts": 1774572300000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 5526.6, "quote_volume": 516.86403, "trades": 33, "taker_buy_volume": 106.8, "taker_buy_quote": 9.99648}, {"ts": 1774572360000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572420000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 10523.7, "quote_volume": 984.73905, "trades": 111, "taker_buy_volume": 7764.3, "taker_buy_quote": 726.58591}, {"ts": 1774572480000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 8130.1, "quote_volume": 759.35892, "trades": 20, "taker_buy_volume": 75.8, "taker_buy_quote": 7.0873}, {"ts": 1774572540000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1214.4, "quote_volume": 113.42496, "trades": 9, "taker_buy_volume": 1107.4, "taker_buy_quote": 103.43116}, {"ts": 1774572600000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 26340.1, "quote_volume": 2462.79935, "trades": 41, "taker_buy_volume": 14568.9, "taker_buy_quote": 1362.19215}, {"ts": 1774572660000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 9067.5, "quote_volume": 848.718, "trades": 24, "taker_buy_volume": 8424.3, "taker_buy_quote": 788.51448}, {"ts": 1774572720000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 80546.2, "quote_volume": 7550.37776, "trades": 70, "taker_buy_volume": 37719.8, "taker_buy_quote": 3536.27703}, {"ts": 1774572780000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 21979.1, "quote_volume": 2061.63958, "trades": 100, "taker_buy_volume": 21337.3, "taker_buy_quote": 2001.43874}, {"ts": 1774572840000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572900000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 34461.6, "quote_volume": 3232.52129, "trades": 169, "taker_buy_volume": 21681.9, "taker_buy_quote": 2033.78543}, {"ts": 1774572960000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 820.3, "quote_volume": 77.02617, "trades": 9, "taker_buy_volume": 820.3, "taker_buy_quote": 77.02617}, {"ts": 1774573020000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 143854.1, "quote_volume": 13512.22121, "trades": 82, "taker_buy_volume": 112382.3, "taker_buy_quote": 10557.19053}, {"ts": 1774573080000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 60214.5, "quote_volume": 5654.14155, "trades": 14, "taker_buy_volume": 9688.6, "taker_buy_quote": 909.75954}, {"ts": 1774573140000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573200000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 25819.1, "quote_volume": 2426.93252, "trades": 37, "taker_buy_volume": 10201.5, "taker_buy_quote": 958.87812}, {"ts": 1774573260000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 28929.8, "quote_volume": 2716.57225, "trades": 170, "taker_buy_volume": 16155.6, "taker_buy_quote": 1517.01084}, {"ts": 1774573320000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 487.2, "quote_volume": 45.74808, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573380000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 7730.0, "quote_volume": 726.07664, "trades": 21, "taker_buy_volume": 7007.2, "taker_buy_quote": 658.13344}, {"ts": 1774573440000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 4743.0, "quote_volume": 445.3677, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573500000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 17482.6, "quote_volume": 1642.91757, "trades": 24, "taker_buy_volume": 7338.6, "taker_buy_quote": 689.38157}, {"ts": 1774573560000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 209.5, "quote_volume": 19.693, "trades": 1, "taker_buy_volume": 209.5, "taker_buy_quote": 19.693}, {"ts": 1774573620000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 83446.7, "quote_volume": 7830.20261, "trades": 61, "taker_buy_volume": 38375.8, "taker_buy_quote": 3600.19474}, {"ts": 1774573680000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 3997.8, "quote_volume": 375.39342, "trades": 3, "taker_buy_volume": 3997.8, "taker_buy_quote": 375.39342}, {"ts": 1774573740000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 41692.6, "quote_volume": 3916.23153, "trades": 40, "taker_buy_volume": 40908.2, "taker_buy_quote": 3842.56231}, {"ts": 1774573800000, "open": 0.0941, "high": 0.0945, "low": 0.0941, "close": 0.0945, "volume": 54253.9, "quote_volume": 5114.03707, "trades": 109, "taker_buy_volume": 32494.9, "taker_buy_quote": 3064.66021}, {"ts": 1774573860000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 27261.3, "quote_volume": 2570.79385, "trades": 23, "taker_buy_volume": 638.6, "taker_buy_quote": 60.21998}, {"ts": 1774573920000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 131973.2, "quote_volume": 12447.9678, "trades": 64, "taker_buy_volume": 14243.7, "taker_buy_quote": 1344.62011}, {"ts": 1774573980000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 8260.5, "quote_volume": 778.99121, "trades": 13, "taker_buy_volume": 2776.0, "taker_buy_quote": 261.80286}, {"ts": 1774574040000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 22491.7, "quote_volume": 2123.24808, "trades": 32, "taker_buy_volume": 19977.4, "taker_buy_quote": 1885.89816}, {"ts": 1774574100000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 15148.2, "quote_volume": 1428.68482, "trades": 34, "taker_buy_volume": 1687.3, "taker_buy_quote": 159.21726}, {"ts": 1774574160000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 46583.2, "quote_volume": 4392.79576, "trades": 36, "taker_buy_volume": 18018.1, "taker_buy_quote": 1699.10683}, {"ts": 1774574220000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 93341.5, "quote_volume": 8806.76594, "trades": 112, "taker_buy_volume": 25900.4, "taker_buy_quote": 2444.76835}, {"ts": 1774574280000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1303.3, "quote_volume": 122.77086, "trades": 10, "taker_buy_volume": 212.3, "taker_buy_quote": 19.99866}, {"ts": 1774574340000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574400000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574460000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 7030.5, "quote_volume": 661.5648, "trades": 42, "taker_buy_volume": 797.7, "taker_buy_quote": 75.07937}, {"ts": 1774574520000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 6264.4, "quote_volume": 589.70068, "trades": 20, "taker_buy_volume": 5861.4, "taker_buy_quote": 551.73808}, {"ts": 1774574580000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 907.8, "quote_volume": 85.47733, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574640000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 9547.0, "quote_volume": 898.53366, "trades": 25, "taker_buy_volume": 8716.5, "taker_buy_quote": 820.30056}, {"ts": 1774574700000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 22209.1, "quote_volume": 2089.87631, "trades": 145, "taker_buy_volume": 13373.4, "taker_buy_quote": 1258.43694}, {"ts": 1774574760000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 15381.4, "quote_volume": 1447.37974, "trades": 156, "taker_buy_volume": 2382.0, "taker_buy_quote": 224.1462}, {"ts": 1774574820000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 733.5, "quote_volume": 69.02235, "trades": 6, "taker_buy_volume": 733.5, "taker_buy_quote": 69.02235}, {"ts": 1774574880000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 13539.9, "quote_volume": 1274.10459, "trades": 16, "taker_buy_volume": 13077.4, "taker_buy_quote": 1230.58334}, {"ts": 1774574940000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 115.5, "quote_volume": 10.86855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575000000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 19021.8, "quote_volume": 1791.78352, "trades": 54, "taker_buy_volume": 8806.4, "taker_buy_quote": 829.56288}, {"ts": 1774575060000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 12118.9, "quote_volume": 1141.54307, "trades": 27, "taker_buy_volume": 6264.0, "taker_buy_quote": 590.0688}, {"ts": 1774575120000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 25029.6, "quote_volume": 2357.78832, "trades": 21, "taker_buy_volume": 12091.9, "taker_buy_quote": 1139.05698}, {"ts": 1774575180000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 14067.3, "quote_volume": 1323.73293, "trades": 21, "taker_buy_volume": 5313.5, "taker_buy_quote": 500.00035}, {"ts": 1774575240000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 31575.5, "quote_volume": 2968.097, "trades": 29, "taker_buy_volume": 19638.7, "taker_buy_quote": 1846.0378}, {"ts": 1774575300000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 39060.4, "quote_volume": 3671.6776, "trades": 67, "taker_buy_volume": 19421.9, "taker_buy_quote": 1825.6586}, {"ts": 1774575360000, "open": 0.094, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 556507.3, "quote_volume": 52190.13011, "trades": 134, "taker_buy_volume": 36816.3, "taker_buy_quote": 3455.32395}, {"ts": 1774575420000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 7225.2, "quote_volume": 677.72376, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575480000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 103.9, "quote_volume": 9.73543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575540000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 88554.7, "quote_volume": 8297.75182, "trades": 75, "taker_buy_volume": 42441.8, "taker_buy_quote": 3977.2032}, {"ts": 1774575600000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1899.6, "quote_volume": 177.80256, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575660000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 85675.4, "quote_volume": 8016.1332, "trades": 58, "taker_buy_volume": 35161.4, "taker_buy_quote": 3291.09015}, {"ts": 1774575720000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 8660.4, "quote_volume": 810.61344, "trades": 19, "taker_buy_volume": 7956.5, "taker_buy_quote": 744.7284}, {"ts": 1774575780000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1369.3, "quote_volume": 128.16648, "trades": 13, "taker_buy_volume": 1369.3, "taker_buy_quote": 128.16648}, {"ts": 1774575840000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575900000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 56339.2, "quote_volume": 5268.60162, "trades": 48, "taker_buy_volume": 6682.1, "taker_buy_quote": 624.77635}, {"ts": 1774575960000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576020000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 69177.0, "quote_volume": 6474.9672, "trades": 30, "taker_buy_volume": 61550.8, "taker_buy_quote": 5761.15488}, {"ts": 1774576080000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 7236.5, "quote_volume": 677.80836, "trades": 26, "taker_buy_volume": 7236.5, "taker_buy_quote": 677.80836}, {"ts": 1774576140000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 24350.7, "quote_volume": 2284.09566, "trades": 15, "taker_buy_volume": 24350.7, "taker_buy_quote": 2284.09566}, {"ts": 1774576200000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 17230.5, "quote_volume": 1614.66509, "trades": 30, "taker_buy_volume": 735.2, "taker_buy_quote": 68.88824}, {"ts": 1774576260000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 3562.3, "quote_volume": 334.12098, "trades": 5, "taker_buy_volume": 3334.7, "taker_buy_quote": 312.79486}, {"ts": 1774576320000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 118.8, "quote_volume": 11.14344, "trades": 1, "taker_buy_volume": 118.8, "taker_buy_quote": 11.14344}, {"ts": 1774576380000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576440000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 8236.5, "quote_volume": 772.5837, "trades": 10, "taker_buy_volume": 8236.5, "taker_buy_quote": 772.5837}, {"ts": 1774576500000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 31219.7, "quote_volume": 2931.52276, "trades": 20, "taker_buy_volume": 21826.8, "taker_buy_quote": 2049.53652}, {"ts": 1774576560000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 38220.8, "quote_volume": 3592.7869, "trades": 45, "taker_buy_volume": 14447.7, "taker_buy_quote": 1358.1155}, {"ts": 1774576620000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 15400.2, "quote_volume": 1449.14399, "trades": 163, "taker_buy_volume": 1235.7, "taker_buy_quote": 116.27937}, {"ts": 1774576680000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 738.3, "quote_volume": 69.4634, "trades": 5, "taker_buy_volume": 632.0, "taker_buy_quote": 59.4712}, {"ts": 1774576740000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 317.0, "quote_volume": 29.8297, "trades": 2, "taker_buy_volume": 317.0, "taker_buy_quote": 29.8297}, {"ts": 1774576800000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 31346.6, "quote_volume": 2949.71506, "trades": 30, "taker_buy_volume": 14807.3, "taker_buy_quote": 1393.36693}, {"ts": 1774576860000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 14474.2, "quote_volume": 1363.42934, "trades": 63, "taker_buy_volume": 4362.3, "taker_buy_quote": 410.92866}, {"ts": 1774576920000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 52584.9, "quote_volume": 4953.50405, "trades": 25, "taker_buy_volume": 17214.5, "taker_buy_quote": 1621.61237}, {"ts": 1774576980000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 49229.6, "quote_volume": 4642.38288, "trades": 25, "taker_buy_volume": 5966.8, "taker_buy_quote": 562.70084}, {"ts": 1774577040000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 960.5, "quote_volume": 90.57515, "trades": 7, "taker_buy_volume": 960.5, "taker_buy_quote": 90.57515}, {"ts": 1774577100000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 80708.9, "quote_volume": 7613.24253, "trades": 59, "taker_buy_volume": 77427.4, "taker_buy_quote": 7304.20167}, {"ts": 1774577160000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 451.3, "quote_volume": 42.60272, "trades": 6, "taker_buy_volume": 451.3, "taker_buy_quote": 42.60272}, {"ts": 1774577220000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 10019.5, "quote_volume": 945.75866, "trades": 23, "taker_buy_volume": 467.7, "taker_buy_quote": 44.10411}, {"ts": 1774577280000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 28464.5, "quote_volume": 2684.20235, "trades": 26, "taker_buy_volume": 16128.0, "taker_buy_quote": 1520.8704}, {"ts": 1774577340000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 873.2, "quote_volume": 82.34276, "trades": 8, "taker_buy_volume": 873.2, "taker_buy_quote": 82.34276}, {"ts": 1774577400000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 33284.4, "quote_volume": 3138.71892, "trades": 156, "taker_buy_volume": 15264.4, "taker_buy_quote": 1439.43292}, {"ts": 1774577460000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 10096.8, "quote_volume": 952.9006, "trades": 29, "taker_buy_volume": 2853.0, "taker_buy_quote": 269.12325}, {"ts": 1774577520000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577580000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 10493.9, "quote_volume": 989.46443, "trades": 17, "taker_buy_volume": 6822.6, "taker_buy_quote": 643.34995}, {"ts": 1774577640000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577700000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1148.2, "quote_volume": 108.04562, "trades": 13, "taker_buy_volume": 609.5, "taker_buy_quote": 57.35395}, {"ts": 1774577760000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 18383.1, "quote_volume": 1729.84971, "trades": 17, "taker_buy_volume": 9796.9, "taker_buy_quote": 921.88829}, {"ts": 1774577820000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1603.5, "quote_volume": 150.88935, "trades": 10, "taker_buy_volume": 1391.5, "taker_buy_quote": 130.94015}, {"ts": 1774577880000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577940000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 5248.1, "quote_volume": 494.43422, "trades": 32, "taker_buy_volume": 2059.1, "taker_buy_quote": 194.03042}, {"ts": 1774578000000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578060000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 108153.1, "quote_volume": 10186.30287, "trades": 236, "taker_buy_volume": 44344.8, "taker_buy_quote": 4177.37517}, {"ts": 1774578120000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578180000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578240000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 15714.7, "quote_volume": 1481.95941, "trades": 21, "taker_buy_volume": 3483.1, "taker_buy_quote": 328.51953}, {"ts": 1774578300000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578360000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 8520.1, "quote_volume": 802.59342, "trades": 20, "taker_buy_volume": 1414.6, "taker_buy_quote": 133.25532}, {"ts": 1774578420000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578480000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 15942.0, "quote_volume": 1504.907, "trades": 36, "taker_buy_volume": 4350.5, "taker_buy_quote": 410.6694}, {"ts": 1774578540000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 1464.2, "quote_volume": 138.3542, "trades": 9, "taker_buy_volume": 1337.2, "taker_buy_quote": 126.3654}, {"ts": 1774578600000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2366.9, "quote_volume": 223.73505, "trades": 20, "taker_buy_volume": 1745.4, "taker_buy_quote": 165.0033}, {"ts": 1774578660000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 5596.5, "quote_volume": 529.50722, "trades": 32, "taker_buy_volume": 3656.4, "taker_buy_quote": 345.97376}, {"ts": 1774578720000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 9865.2, "quote_volume": 934.42334, "trades": 44, "taker_buy_volume": 4544.6, "taker_buy_quote": 430.56252}, {"ts": 1774578780000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 3641.9, "quote_volume": 344.59111, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578840000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1081.3, "quote_volume": 102.18285, "trades": 15, "taker_buy_volume": 267.1, "taker_buy_quote": 25.24095}, {"ts": 1774578900000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 51748.8, "quote_volume": 4888.08148, "trades": 82, "taker_buy_volume": 14948.2, "taker_buy_quote": 1412.34461}, {"ts": 1774578960000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 1811.4, "quote_volume": 170.99616, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579020000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579080000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 256485.1, "quote_volume": 24209.88365, "trades": 59, "taker_buy_volume": 13081.7, "taker_buy_quote": 1234.64487}, {"ts": 1774579140000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 30880.0, "quote_volume": 2908.896, "trades": 37, "taker_buy_volume": 14659.8, "taker_buy_quote": 1380.95316}, {"ts": 1774579200000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 4636.2, "quote_volume": 436.73004, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579260000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 42522.9, "quote_volume": 3998.62097, "trades": 62, "taker_buy_volume": 30250.8, "taker_buy_quote": 2844.83885}, {"ts": 1774579320000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 76297.7, "quote_volume": 7172.42504, "trades": 64, "taker_buy_volume": 25864.8, "taker_buy_quote": 2431.52332}, {"ts": 1774579380000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 26515.6, "quote_volume": 2497.76952, "trades": 24, "taker_buy_volume": 933.9, "taker_buy_quote": 87.97338}, {"ts": 1774579440000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 47749.5, "quote_volume": 4493.22795, "trades": 32, "taker_buy_volume": 33267.8, "taker_buy_quote": 3130.49998}, {"ts": 1774579500000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 30840.3, "quote_volume": 2902.07223, "trades": 52, "taker_buy_volume": 18557.4, "taker_buy_quote": 1746.25134}, {"ts": 1774579560000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 155565.2, "quote_volume": 14619.35826, "trades": 101, "taker_buy_volume": 67859.8, "taker_buy_quote": 6372.49811}, {"ts": 1774579620000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 181.2, "quote_volume": 17.0328, "trades": 2, "taker_buy_volume": 181.2, "taker_buy_quote": 17.0328}, {"ts": 1774579680000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 907.9, "quote_volume": 85.3426, "trades": 7, "taker_buy_volume": 907.9, "taker_buy_quote": 85.3426}, {"ts": 1774579740000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 14758.2, "quote_volume": 1387.2708, "trades": 33, "taker_buy_volume": 2513.7, "taker_buy_quote": 236.2878}, {"ts": 1774579800000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 13155.2, "quote_volume": 1236.5888, "trades": 14, "taker_buy_volume": 533.8, "taker_buy_quote": 50.1772}, {"ts": 1774579860000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 13051.6, "quote_volume": 1226.8504, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579920000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 26731.6, "quote_volume": 2515.37018, "trades": 38, "taker_buy_volume": 10414.9, "taker_buy_quote": 979.96871}, {"ts": 1774579980000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 18092.5, "quote_volume": 1702.50425, "trades": 23, "taker_buy_volume": 2628.5, "taker_buy_quote": 247.34185}, {"ts": 1774580040000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 20057.6, "quote_volume": 1887.42016, "trades": 12, "taker_buy_volume": 20057.6, "taker_buy_quote": 1887.42016}, {"ts": 1774580100000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 59767.3, "quote_volume": 5624.10293, "trades": 231, "taker_buy_volume": 17471.1, "taker_buy_quote": 1644.03051}, {"ts": 1774580160000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 69296.8, "quote_volume": 6520.82888, "trades": 47, "taker_buy_volume": 43922.6, "taker_buy_quote": 4133.11666}, {"ts": 1774580220000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 16770.3, "quote_volume": 1578.08523, "trades": 32, "taker_buy_volume": 13231.0, "taker_buy_quote": 1245.0371}, {"ts": 1774580280000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 460.8, "quote_volume": 43.36128, "trades": 5, "taker_buy_volume": 460.8, "taker_buy_quote": 43.36128}, {"ts": 1774580340000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 91138.8, "quote_volume": 8571.77626, "trades": 90, "taker_buy_volume": 72409.2, "taker_buy_quote": 6811.04312}, {"ts": 1774580400000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 39503.9, "quote_volume": 3722.97987, "trades": 82, "taker_buy_volume": 4689.1, "taker_buy_quote": 441.95717}, {"ts": 1774580460000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 6770.3, "quote_volume": 637.74645, "trades": 49, "taker_buy_volume": 4945.2, "taker_buy_quote": 465.83784}, {"ts": 1774580520000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.0939, "volume": 79781.7, "quote_volume": 7500.45564, "trades": 101, "taker_buy_volume": 18356.2, "taker_buy_quote": 1723.90071}, {"ts": 1774580580000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580640000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 1135.2, "quote_volume": 106.59528, "trades": 6, "taker_buy_volume": 1135.2, "taker_buy_quote": 106.59528}, {"ts": 1774580700000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 10692.0, "quote_volume": 1001.91546, "trades": 35, "taker_buy_volume": 1248.4, "taker_buy_quote": 116.97508}, {"ts": 1774580760000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 9944.4, "quote_volume": 931.81888, "trades": 25, "taker_buy_volume": 1991.0, "taker_buy_quote": 186.5853}, {"ts": 1774580820000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 51733.1, "quote_volume": 4843.75981, "trades": 141, "taker_buy_volume": 16736.5, "taker_buy_quote": 1567.0073}, {"ts": 1774580880000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 4102.1, "quote_volume": 383.53893, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580940000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1500.0, "quote_volume": 140.25, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 140.25}, {"ts": 1774581000000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 233654.9, "quote_volume": 21794.71861, "trades": 147, "taker_buy_volume": 111560.4, "taker_buy_quote": 10409.26097}, {"ts": 1774581060000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 36077.1, "quote_volume": 3362.96789, "trades": 27, "taker_buy_volume": 26395.3, "taker_buy_quote": 2460.62413}, {"ts": 1774581120000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 71231.7, "quote_volume": 6645.96352, "trades": 224, "taker_buy_volume": 18238.4, "taker_buy_quote": 1701.68863}, {"ts": 1774581180000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 4781.9, "quote_volume": 446.15127, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581240000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 139779.2, "quote_volume": 13039.13305, "trades": 126, "taker_buy_volume": 56153.6, "taker_buy_quote": 5239.1032}, {"ts": 1774581300000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 190973.1, "quote_volume": 17817.76344, "trades": 43, "taker_buy_volume": 186657.0, "taker_buy_quote": 17415.0981}, {"ts": 1774581360000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 12912.2, "quote_volume": 1204.84366, "trades": 26, "taker_buy_volume": 2488.6, "taker_buy_quote": 232.32178}, {"ts": 1774581420000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 166485.6, "quote_volume": 15566.4036, "trades": 122, "taker_buy_volume": 112826.9, "taker_buy_quote": 10549.31515}, {"ts": 1774581480000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581540000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 25151.9, "quote_volume": 2354.10139, "trades": 43, "taker_buy_volume": 12441.5, "taker_buy_quote": 1164.5244}, {"ts": 1774581600000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 30056.3, "quote_volume": 2812.46448, "trades": 40, "taker_buy_volume": 13127.5, "taker_buy_quote": 1228.734}, {"ts": 1774581660000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 93333.9, "quote_volume": 8745.38643, "trades": 37, "taker_buy_volume": 36700.6, "taker_buy_quote": 3438.84622}, {"ts": 1774581720000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 4283.9, "quote_volume": 400.97304, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581780000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 71642.7, "quote_volume": 6690.94684, "trades": 95, "taker_buy_volume": 36495.2, "taker_buy_quote": 3408.65168}, {"ts": 1774581840000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 9351.5, "quote_volume": 872.49495, "trades": 8, "taker_buy_volume": 751.6, "taker_buy_quote": 70.12428}, {"ts": 1774581900000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 9783.0, "quote_volume": 913.7322, "trades": 14, "taker_buy_volume": 2059.4, "taker_buy_quote": 192.34796}, {"ts": 1774581960000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 6268.0, "quote_volume": 586.058, "trades": 12, "taker_buy_volume": 6268.0, "taker_buy_quote": 586.058}, {"ts": 1774582020000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 32959.3, "quote_volume": 3081.69455, "trades": 35, "taker_buy_volume": 14256.1, "taker_buy_quote": 1332.94535}, {"ts": 1774582080000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 10833.3, "quote_volume": 1012.91355, "trades": 12, "taker_buy_volume": 4688.9, "taker_buy_quote": 438.41215}, {"ts": 1774582140000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582200000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582260000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 18634.9, "quote_volume": 1744.22664, "trades": 33, "taker_buy_volume": 2687.6, "taker_buy_quote": 251.55936}, {"ts": 1774582320000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 18722.8, "quote_volume": 1750.82222, "trades": 28, "taker_buy_volume": 13759.2, "taker_buy_quote": 1286.72562}, {"ts": 1774582380000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2490.3, "quote_volume": 232.59402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582440000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 276.1, "quote_volume": 25.81535, "trades": 4, "taker_buy_volume": 276.1, "taker_buy_quote": 25.81535}, {"ts": 1774582500000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 20558.6, "quote_volume": 1924.28496, "trades": 108, "taker_buy_volume": 16270.4, "taker_buy_quote": 1522.90944}, {"ts": 1774582560000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 20634.6, "quote_volume": 1931.16052, "trades": 19, "taker_buy_volume": 3025.4, "taker_buy_quote": 283.17744}, {"ts": 1774582620000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 11320.3, "quote_volume": 1059.58008, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582680000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 40338.2, "quote_volume": 3768.59136, "trades": 75, "taker_buy_volume": 17505.1, "taker_buy_quote": 1635.28369}, {"ts": 1774582740000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 3111.3, "quote_volume": 291.18007, "trades": 20, "taker_buy_volume": 3111.3, "taker_buy_quote": 291.18007}, {"ts": 1774582800000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582860000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582920000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2710.3, "quote_volume": 253.68408, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582980000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 12157.7, "quote_volume": 1136.74495, "trades": 16, "taker_buy_volume": 376.1, "taker_buy_quote": 35.16535}, {"ts": 1774583040000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 9495.8, "quote_volume": 887.8573, "trades": 6, "taker_buy_volume": 9119.7, "taker_buy_quote": 852.69195}, {"ts": 1774583100000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 36883.8, "quote_volume": 3444.94692, "trades": 103, "taker_buy_volume": 12670.9, "taker_buy_quote": 1183.46206}, {"ts": 1774583160000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583220000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 56223.7, "quote_volume": 5250.61055, "trades": 91, "taker_buy_volume": 23606.0, "taker_buy_quote": 2204.72563}, {"ts": 1774583280000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583340000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583400000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 17306.4, "quote_volume": 1616.87876, "trades": 18, "taker_buy_volume": 9724.3, "taker_buy_quote": 908.71062}, {"ts": 1774583460000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 4941.5, "quote_volume": 461.5361, "trades": 24, "taker_buy_volume": 2278.2, "taker_buy_quote": 212.78388}, {"ts": 1774583520000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 100.4, "quote_volume": 9.37736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583580000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583640000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 158.7, "quote_volume": 14.82258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583700000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 20179.0, "quote_volume": 1882.96621, "trades": 66, "taker_buy_volume": 6414.2, "taker_buy_quote": 598.44486}, {"ts": 1774583760000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583820000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1705.9, "quote_volume": 159.16047, "trades": 17, "taker_buy_volume": 862.3, "taker_buy_quote": 80.45259}, {"ts": 1774583880000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583940000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 20875.1, "quote_volume": 1947.65218, "trades": 36, "taker_buy_volume": 697.9, "taker_buy_quote": 65.11942}, {"ts": 1774584000000, "open": 0.0933, "high": 0.0933, "low": 0.0927, "close": 0.0927, "volume": 441355.0, "quote_volume": 41068.34559, "trades": 377, "taker_buy_volume": 104319.0, "taker_buy_quote": 9717.50093}, {"ts": 1774584060000, "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0927, "volume": 236778.0, "quote_volume": 21922.59091, "trades": 341, "taker_buy_volume": 76327.1, "taker_buy_quote": 7066.77557}, {"ts": 1774584120000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 6295.1, "quote_volume": 583.1059, "trades": 74, "taker_buy_volume": 1675.0, "taker_buy_quote": 155.1698}, {"ts": 1774584180000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 2288.5, "quote_volume": 212.14395, "trades": 13, "taker_buy_volume": 1694.2, "taker_buy_quote": 157.05234}, {"ts": 1774584240000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 23976.3, "quote_volume": 2223.92855, "trades": 36, "taker_buy_volume": 10612.0, "taker_buy_quote": 984.7936}, {"ts": 1774584300000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 14633.3, "quote_volume": 1357.89218, "trades": 31, "taker_buy_volume": 3214.3, "taker_buy_quote": 298.30136}, {"ts": 1774584360000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 6998.1, "quote_volume": 648.52357, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584420000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 44904.1, "quote_volume": 4157.97323, "trades": 35, "taker_buy_volume": 19707.7, "taker_buy_quote": 1824.93302}, {"ts": 1774584480000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 23983.0, "quote_volume": 2218.34084, "trades": 47, "taker_buy_volume": 3778.6, "taker_buy_quote": 349.5205}, {"ts": 1774584540000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 13964.3, "quote_volume": 1290.3621, "trades": 29, "taker_buy_volume": 11398.2, "taker_buy_quote": 1053.25446}, {"ts": 1774584600000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 65.7, "quote_volume": 6.07068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584660000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 75530.6, "quote_volume": 6986.5805, "trades": 19, "taker_buy_volume": 1672.5, "taker_buy_quote": 154.70625}, {"ts": 1774584720000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 14680.3, "quote_volume": 1357.92775, "trades": 10, "taker_buy_volume": 1507.2, "taker_buy_quote": 139.416}, {"ts": 1774584780000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1467.7, "quote_volume": 135.76225, "trades": 9, "taker_buy_volume": 65.0, "taker_buy_quote": 6.0125}, {"ts": 1774584840000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 9955.6, "quote_volume": 921.00141, "trades": 12, "taker_buy_volume": 1817.3, "taker_buy_quote": 168.20866}, {"ts": 1774584900000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 29588.4, "quote_volume": 2739.88584, "trades": 56, "taker_buy_volume": 8740.3, "taker_buy_quote": 809.35178}, {"ts": 1774584960000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 2363.5, "quote_volume": 218.62375, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585020000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 53828.9, "quote_volume": 4981.79056, "trades": 61, "taker_buy_volume": 33584.2, "taker_buy_quote": 3107.95004}, {"ts": 1774585080000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 31864.2, "quote_volume": 2956.80656, "trades": 46, "taker_buy_volume": 18224.7, "taker_buy_quote": 1691.06096}, {"ts": 1774585140000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 1725.7, "quote_volume": 160.3229, "trades": 9, "taker_buy_volume": 1725.7, "taker_buy_quote": 160.3229}, {"ts": 1774585200000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 39719.2, "quote_volume": 3693.8856, "trades": 67, "taker_buy_volume": 17676.1, "taker_buy_quote": 1643.8773}, {"ts": 1774585260000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0931, "volume": 82063.7, "quote_volume": 7633.65329, "trades": 94, "taker_buy_volume": 35034.9, "taker_buy_quote": 3259.68046}, {"ts": 1774585320000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 4591.5, "quote_volume": 427.85473, "trades": 46, "taker_buy_volume": 2995.3, "taker_buy_quote": 279.16196}, {"ts": 1774585380000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 4195.0, "quote_volume": 390.974, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585440000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 24844.8, "quote_volume": 2314.9812, "trades": 38, "taker_buy_volume": 1892.8, "taker_buy_quote": 176.40896}, {"ts": 1774585500000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 9679.7, "quote_volume": 901.18007, "trades": 11, "taker_buy_volume": 8444.1, "taker_buy_quote": 786.14571}, {"ts": 1774585560000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 25665.4, "quote_volume": 2389.44874, "trades": 29, "taker_buy_volume": 11770.0, "taker_buy_quote": 1095.787}, {"ts": 1774585620000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 18353.4, "quote_volume": 1708.70154, "trades": 26, "taker_buy_volume": 5417.1, "taker_buy_quote": 504.33201}, {"ts": 1774585680000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585740000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 23858.3, "quote_volume": 2221.20773, "trades": 19, "taker_buy_volume": 11450.2, "taker_buy_quote": 1066.01362}, {"ts": 1774585800000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 26911.2, "quote_volume": 2505.80922, "trades": 39, "taker_buy_volume": 16738.1, "taker_buy_quote": 1558.69361}, {"ts": 1774585860000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 586.6, "quote_volume": 54.61246, "trades": 5, "taker_buy_volume": 586.6, "taker_buy_quote": 54.61246}, {"ts": 1774585920000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 14909.0, "quote_volume": 1389.05482, "trades": 51, "taker_buy_volume": 10741.1, "taker_buy_quote": 1001.03278}, {"ts": 1774585980000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 19371.2, "quote_volume": 1802.83845, "trades": 22, "taker_buy_volume": 4484.5, "taker_buy_quote": 417.50695}, {"ts": 1774586040000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 10437.7, "quote_volume": 972.89591, "trades": 12, "taker_buy_volume": 10437.7, "taker_buy_quote": 972.89591}, {"ts": 1774586100000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 9112.4, "quote_volume": 850.18692, "trades": 11, "taker_buy_volume": 9112.4, "taker_buy_quote": 850.18692}, {"ts": 1774586160000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 588.0, "quote_volume": 54.8604, "trades": 5, "taker_buy_volume": 588.0, "taker_buy_quote": 54.8604}, {"ts": 1774586220000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 30397.6, "quote_volume": 2836.09608, "trades": 38, "taker_buy_volume": 20870.5, "taker_buy_quote": 1947.21765}, {"ts": 1774586280000, "open": 0.0934, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 24852.4, "quote_volume": 2317.941, "trades": 45, "taker_buy_volume": 2687.2, "taker_buy_quote": 250.57464}, {"ts": 1774586340000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 11555.8, "quote_volume": 1077.00056, "trades": 16, "taker_buy_volume": 826.2, "taker_buy_quote": 77.00184}, {"ts": 1774586400000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 569.4, "quote_volume": 53.12502, "trades": 1, "taker_buy_volume": 569.4, "taker_buy_quote": 53.12502}, {"ts": 1774586460000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 23263.1, "quote_volume": 2170.44723, "trades": 34, "taker_buy_volume": 21442.7, "taker_buy_quote": 2000.60391}, {"ts": 1774586520000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 3532.8, "quote_volume": 330.29687, "trades": 24, "taker_buy_volume": 3532.8, "taker_buy_quote": 330.29687}, {"ts": 1774586580000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 15392.8, "quote_volume": 1439.20007, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586640000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 43195.2, "quote_volume": 4034.43168, "trades": 79, "taker_buy_volume": 16374.8, "taker_buy_quote": 1529.40632}, {"ts": 1774586700000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 150.5, "quote_volume": 14.07175, "trades": 1, "taker_buy_volume": 150.5, "taker_buy_quote": 14.07175}, {"ts": 1774586760000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 160.5, "quote_volume": 15.00675, "trades": 1, "taker_buy_volume": 160.5, "taker_buy_quote": 15.00675}, {"ts": 1774586820000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 875.4, "quote_volume": 81.79426, "trades": 4, "taker_buy_volume": 319.0, "taker_buy_quote": 29.8265}, {"ts": 1774586880000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 33227.3, "quote_volume": 3100.10709, "trades": 85, "taker_buy_volume": 11340.6, "taker_buy_quote": 1058.07798}, {"ts": 1774586940000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 23293.4, "quote_volume": 2173.27422, "trades": 38, "taker_buy_volume": 9350.5, "taker_buy_quote": 872.40165}, {"ts": 1774587000000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587060000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 46380.6, "quote_volume": 4322.67192, "trades": 69, "taker_buy_volume": 12443.9, "taker_buy_quote": 1159.77148}, {"ts": 1774587120000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 3108.9, "quote_volume": 289.77048, "trades": 13, "taker_buy_volume": 210.0, "taker_buy_quote": 19.593}, {"ts": 1774587180000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1953.9, "quote_volume": 182.10348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587240000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 92617.7, "quote_volume": 8624.64834, "trades": 81, "taker_buy_volume": 28317.7, "taker_buy_quote": 2638.20003}, {"ts": 1774587300000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 8768.4, "quote_volume": 816.33804, "trades": 18, "taker_buy_volume": 2731.0, "taker_buy_quote": 254.2561}, {"ts": 1774587360000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 14390.4, "quote_volume": 1341.18528, "trades": 16, "taker_buy_volume": 11947.8, "taker_buy_quote": 1113.53496}, {"ts": 1774587420000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 2944.7, "quote_volume": 274.44604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587480000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 24595.1, "quote_volume": 2292.26332, "trades": 36, "taker_buy_volume": 20737.5, "taker_buy_quote": 1932.735}, {"ts": 1774587540000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 13106.8, "quote_volume": 1221.47667, "trades": 10, "taker_buy_volume": 10964.6, "taker_buy_quote": 1021.90072}, {"ts": 1774587600000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 49209.0, "quote_volume": 4586.29596, "trades": 48, "taker_buy_volume": 24725.7, "taker_buy_quote": 2304.4524}, {"ts": 1774587660000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 1873.1, "quote_volume": 174.57292, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587720000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 4683.2, "quote_volume": 436.33235, "trades": 31, "taker_buy_volume": 1028.9, "taker_buy_quote": 95.89348}, {"ts": 1774587780000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 11492.5, "quote_volume": 1070.98386, "trades": 68, "taker_buy_volume": 4181.2, "taker_buy_quote": 389.68784}, {"ts": 1774587840000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 2881.0, "quote_volume": 268.51467, "trades": 9, "taker_buy_volume": 1960.2, "taker_buy_quote": 182.69611}, {"ts": 1774587900000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 31447.0, "quote_volume": 2934.0051, "trades": 31, "taker_buy_volume": 2372.1, "taker_buy_quote": 221.31693}, {"ts": 1774587960000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 16267.1, "quote_volume": 1517.72043, "trades": 34, "taker_buy_volume": 13141.0, "taker_buy_quote": 1226.0553}, {"ts": 1774588020000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 13759.2, "quote_volume": 1283.73924, "trades": 11, "taker_buy_volume": 5091.4, "taker_buy_quote": 475.0335}, {"ts": 1774588080000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 17825.1, "quote_volume": 1664.85848, "trades": 89, "taker_buy_volume": 12413.3, "taker_buy_quote": 1159.4081}, {"ts": 1774588140000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 20830.2, "quote_volume": 1947.15819, "trades": 47, "taker_buy_volume": 16762.4, "taker_buy_quote": 1567.02073}, {"ts": 1774588200000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 3835.4, "quote_volume": 358.74603, "trades": 27, "taker_buy_volume": 2922.6, "taker_buy_quote": 273.39923}, {"ts": 1774588260000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 2661.6, "quote_volume": 249.12576, "trades": 20, "taker_buy_volume": 842.6, "taker_buy_quote": 78.86736}, {"ts": 1774588320000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 1784.9, "quote_volume": 167.23872, "trades": 19, "taker_buy_volume": 1126.1, "taker_buy_quote": 105.51557}, {"ts": 1774588380000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 5265.9, "quote_volume": 492.88824, "trades": 33, "taker_buy_volume": 1558.7, "taker_buy_quote": 145.89432}, {"ts": 1774588440000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 14804.0, "quote_volume": 1386.67881, "trades": 71, "taker_buy_volume": 10244.1, "taker_buy_quote": 959.87217}, {"ts": 1774588500000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 35717.4, "quote_volume": 3346.78398, "trades": 37, "taker_buy_volume": 2831.1, "taker_buy_quote": 265.33767}, {"ts": 1774588560000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 1899.6, "quote_volume": 178.18248, "trades": 17, "taker_buy_volume": 1038.8, "taker_buy_quote": 97.43944}, {"ts": 1774588620000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588680000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588740000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588800000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 33599.7, "quote_volume": 3147.31003, "trades": 55, "taker_buy_volume": 8525.1, "taker_buy_quote": 798.54031}, {"ts": 1774588860000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 21848.5, "quote_volume": 2045.03148, "trades": 26, "taker_buy_volume": 118.8, "taker_buy_quote": 11.13156}, {"ts": 1774588920000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 8012.5, "quote_volume": 750.45863, "trades": 31, "taker_buy_volume": 7821.5, "taker_buy_quote": 732.58103}, {"ts": 1774588980000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589040000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1248.7, "quote_volume": 116.87832, "trades": 9, "taker_buy_volume": 64.9, "taker_buy_quote": 6.07464}, {"ts": 1774589100000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 516.6, "quote_volume": 48.3021, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589160000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 8440.9, "quote_volume": 788.38006, "trades": 77, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589220000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3127.0, "quote_volume": 292.0618, "trades": 9, "taker_buy_volume": 3127.0, "taker_buy_quote": 292.0618}, {"ts": 1774589280000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 145.2, "quote_volume": 13.56168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589340000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 13810.4, "quote_volume": 1291.2724, "trades": 50, "taker_buy_volume": 1556.0, "taker_buy_quote": 145.486}, {"ts": 1774589400000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1328.3, "quote_volume": 124.19605, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589460000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 12924.9, "quote_volume": 1207.88521, "trades": 24, "taker_buy_volume": 2432.2, "taker_buy_quote": 227.4107}, {"ts": 1774589520000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 17316.5, "quote_volume": 1617.3611, "trades": 14, "taker_buy_volume": 4105.7, "taker_buy_quote": 383.47238}, {"ts": 1774589580000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 47921.7, "quote_volume": 4471.09461, "trades": 50, "taker_buy_volume": 21142.9, "taker_buy_quote": 1972.63257}, {"ts": 1774589640000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 11097.2, "quote_volume": 1035.36876, "trades": 12, "taker_buy_volume": 2375.8, "taker_buy_quote": 221.66214}, {"ts": 1774589700000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 3852.7, "quote_volume": 359.76644, "trades": 19, "taker_buy_volume": 3852.7, "taker_buy_quote": 359.76644}, {"ts": 1774589760000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 3815.4, "quote_volume": 356.35836, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589820000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 22097.0, "quote_volume": 2063.8598, "trades": 20, "taker_buy_volume": 12765.7, "taker_buy_quote": 1192.31638}, {"ts": 1774589880000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 6967.7, "quote_volume": 650.08641, "trades": 17, "taker_buy_volume": 4884.4, "taker_buy_quote": 455.71452}, {"ts": 1774589940000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 53461.0, "quote_volume": 4984.65971, "trades": 55, "taker_buy_volume": 12988.2, "taker_buy_quote": 1211.52758}, {"ts": 1774590000000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 105933.4, "quote_volume": 9873.07676, "trades": 215, "taker_buy_volume": 56232.4, "taker_buy_quote": 5240.94356}, {"ts": 1774590060000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 20763.1, "quote_volume": 1935.12098, "trades": 185, "taker_buy_volume": 19179.3, "taker_buy_quote": 1787.56158}, {"ts": 1774590120000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 29032.9, "quote_volume": 2711.55449, "trades": 43, "taker_buy_volume": 14413.0, "taker_buy_quote": 1346.05583}, {"ts": 1774590180000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 9798.7, "quote_volume": 915.19858, "trades": 11, "taker_buy_volume": 1191.4, "taker_buy_quote": 111.27676}, {"ts": 1774590240000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 618.7, "quote_volume": 57.84845, "trades": 1, "taker_buy_volume": 618.7, "taker_buy_quote": 57.84845}, {"ts": 1774590300000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 10531.5, "quote_volume": 984.69525, "trades": 14, "taker_buy_volume": 10531.5, "taker_buy_quote": 984.69525}, {"ts": 1774590360000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 13186.4, "quote_volume": 1232.9284, "trades": 34, "taker_buy_volume": 1242.2, "taker_buy_quote": 116.1457}, {"ts": 1774590420000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 159.0, "quote_volume": 14.8506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590480000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 971.4, "quote_volume": 90.72876, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590540000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 13219.1, "quote_volume": 1234.66394, "trades": 25, "taker_buy_volume": 11212.3, "taker_buy_quote": 1047.22882}, {"ts": 1774590600000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 2037.3, "quote_volume": 190.28382, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590660000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 915.0, "quote_volume": 85.461, "trades": 1, "taker_buy_volume": 915.0, "taker_buy_quote": 85.461}, {"ts": 1774590720000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 19576.3, "quote_volume": 1828.42642, "trades": 32, "taker_buy_volume": 2930.9, "taker_buy_quote": 273.74606}, {"ts": 1774590780000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 10380.6, "quote_volume": 969.54804, "trades": 11, "taker_buy_volume": 10380.6, "taker_buy_quote": 969.54804}, {"ts": 1774590840000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 9545.9, "quote_volume": 892.54165, "trades": 20, "taker_buy_volume": 740.4, "taker_buy_quote": 69.2274}, {"ts": 1774590900000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 2744.8, "quote_volume": 256.6706, "trades": 7, "taker_buy_volume": 318.0, "taker_buy_quote": 29.7648}, {"ts": 1774590960000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 7242.3, "quote_volume": 677.98468, "trades": 52, "taker_buy_volume": 5984.3, "taker_buy_quote": 560.23588}, {"ts": 1774591020000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 14795.0, "quote_volume": 1384.812, "trades": 14, "taker_buy_volume": 11374.2, "taker_buy_quote": 1064.62512}, {"ts": 1774591080000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 34872.2, "quote_volume": 3260.5507, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591140000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 5980.7, "quote_volume": 559.19545, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591200000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 47020.7, "quote_volume": 4401.13752, "trades": 37, "taker_buy_volume": 45515.2, "taker_buy_quote": 4260.22272}, {"ts": 1774591260000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 11256.0, "quote_volume": 1052.436, "trades": 17, "taker_buy_volume": 1469.0, "taker_buy_quote": 137.3515}, {"ts": 1774591320000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 17440.0, "quote_volume": 1630.64, "trades": 45, "taker_buy_volume": 13616.2, "taker_buy_quote": 1273.1147}, {"ts": 1774591380000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 34226.0, "quote_volume": 3200.131, "trades": 15, "taker_buy_volume": 25663.9, "taker_buy_quote": 2399.57465}, {"ts": 1774591440000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1332.3, "quote_volume": 124.70328, "trades": 3, "taker_buy_volume": 1332.3, "taker_buy_quote": 124.70328}, {"ts": 1774591500000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 5227.7, "quote_volume": 488.78995, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591560000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 4127.8, "quote_volume": 385.9493, "trades": 18, "taker_buy_volume": 4127.8, "taker_buy_quote": 385.9493}, {"ts": 1774591620000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 21527.0, "quote_volume": 2015.99444, "trades": 29, "taker_buy_volume": 13154.0, "taker_buy_quote": 1232.28164}, {"ts": 1774591680000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1304.7, "quote_volume": 121.98945, "trades": 12, "taker_buy_volume": 576.1, "taker_buy_quote": 53.86535}, {"ts": 1774591740000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591800000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1670.9, "quote_volume": 156.22915, "trades": 19, "taker_buy_volume": 1101.7, "taker_buy_quote": 103.00895}, {"ts": 1774591860000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591920000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 20848.6, "quote_volume": 1949.3441, "trades": 10, "taker_buy_volume": 9235.9, "taker_buy_quote": 863.55665}, {"ts": 1774591980000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 85561.5, "quote_volume": 8000.00025, "trades": 125, "taker_buy_volume": 73512.1, "taker_buy_quote": 6873.38135}, {"ts": 1774592040000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 67002.8, "quote_volume": 6264.7618, "trades": 91, "taker_buy_volume": 20607.9, "taker_buy_quote": 1926.83865}, {"ts": 1774592100000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 16272.3, "quote_volume": 1521.46005, "trades": 33, "taker_buy_volume": 9006.5, "taker_buy_quote": 842.10775}, {"ts": 1774592160000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 12908.9, "quote_volume": 1206.98215, "trades": 20, "taker_buy_volume": 376.1, "taker_buy_quote": 35.16535}, {"ts": 1774592220000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 11980.4, "quote_volume": 1119.50411, "trades": 20, "taker_buy_volume": 5991.2, "taker_buy_quote": 560.11283}, {"ts": 1774592280000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 383.2, "quote_volume": 35.8292, "trades": 4, "taker_buy_volume": 383.2, "taker_buy_quote": 35.8292}, {"ts": 1774592340000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 43804.9, "quote_volume": 4094.15572, "trades": 41, "taker_buy_volume": 29661.0, "taker_buy_quote": 2773.11546}, {"ts": 1774592400000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 10611.2, "quote_volume": 991.08608, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592460000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 2491.4, "quote_volume": 232.44762, "trades": 19, "taker_buy_volume": 615.3, "taker_buy_quote": 57.40749}, {"ts": 1774592520000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 6390.5, "quote_volume": 596.21816, "trades": 15, "taker_buy_volume": 6235.6, "taker_buy_quote": 581.78148}, {"ts": 1774592580000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 10712.3, "quote_volume": 999.45759, "trades": 9, "taker_buy_volume": 644.4, "taker_buy_quote": 60.12252}, {"ts": 1774592640000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 24871.8, "quote_volume": 2322.58838, "trades": 89, "taker_buy_volume": 2758.6, "taker_buy_quote": 257.65324}, {"ts": 1774592700000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 5363.4, "quote_volume": 500.94156, "trades": 60, "taker_buy_volume": 863.7, "taker_buy_quote": 80.66958}, {"ts": 1774592760000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 976.7, "quote_volume": 91.22378, "trades": 13, "taker_buy_volume": 976.7, "taker_buy_quote": 91.22378}, {"ts": 1774592820000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 23862.4, "quote_volume": 2231.16803, "trades": 80, "taker_buy_volume": 2048.7, "taker_buy_quote": 191.58708}, {"ts": 1774592880000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 1470.3, "quote_volume": 137.68941, "trades": 11, "taker_buy_volume": 1470.3, "taker_buy_quote": 137.68941}, {"ts": 1774592940000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 7873.7, "quote_volume": 737.03168, "trades": 20, "taker_buy_volume": 533.6, "taker_buy_quote": 49.99832}, {"ts": 1774593000000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 54412.7, "quote_volume": 5093.09259, "trades": 136, "taker_buy_volume": 12568.1, "taker_buy_quote": 1176.43803}, {"ts": 1774593060000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1033.3, "quote_volume": 96.82021, "trades": 9, "taker_buy_volume": 1033.3, "taker_buy_quote": 96.82021}, {"ts": 1774593120000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 25769.8, "quote_volume": 2416.42181, "trades": 47, "taker_buy_volume": 25699.2, "taker_buy_quote": 2409.79953}, {"ts": 1774593180000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 86077.0, "quote_volume": 8082.81581, "trades": 59, "taker_buy_volume": 43410.5, "taker_buy_quote": 4076.43852}, {"ts": 1774593240000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 10740.3, "quote_volume": 1009.74696, "trades": 29, "taker_buy_volume": 10503.0, "taker_buy_quote": 987.44076}, {"ts": 1774593300000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593360000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1552.0, "quote_volume": 146.0432, "trades": 14, "taker_buy_volume": 1552.0, "taker_buy_quote": 146.0432}, {"ts": 1774593420000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 6824.0, "quote_volume": 641.5825, "trades": 9, "taker_buy_volume": 1265.0, "taker_buy_quote": 119.0365}, {"ts": 1774593480000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593540000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 13554.0, "quote_volume": 1274.076, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593600000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 10268.8, "quote_volume": 966.42048, "trades": 25, "taker_buy_volume": 10268.8, "taker_buy_quote": 966.42048}, {"ts": 1774593660000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 16720.7, "quote_volume": 1572.67766, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593720000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 6226.9, "quote_volume": 585.3286, "trades": 13, "taker_buy_volume": 6226.9, "taker_buy_quote": 585.3286}, {"ts": 1774593780000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 265.6, "quote_volume": 24.99296, "trades": 1, "taker_buy_volume": 265.6, "taker_buy_quote": 24.99296}, {"ts": 1774593840000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593900000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 26039.5, "quote_volume": 2445.30526, "trades": 50, "taker_buy_volume": 21556.6, "taker_buy_quote": 2024.16474}, {"ts": 1774593960000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 16207.2, "quote_volume": 1521.86152, "trades": 43, "taker_buy_volume": 9228.2, "taker_buy_quote": 866.53342}, {"ts": 1774594020000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 19730.8, "quote_volume": 1852.77442, "trades": 77, "taker_buy_volume": 12705.1, "taker_buy_quote": 1193.06119}, {"ts": 1774594080000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 5317.8, "quote_volume": 499.34142, "trades": 17, "taker_buy_volume": 5317.8, "taker_buy_quote": 499.34142}, {"ts": 1774594140000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 61984.9, "quote_volume": 5826.5806, "trades": 59, "taker_buy_volume": 13367.5, "taker_buy_quote": 1256.545}, {"ts": 1774594200000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 42234.7, "quote_volume": 3965.83833, "trades": 30, "taker_buy_volume": 20110.0, "taker_buy_quote": 1888.329}, {"ts": 1774594260000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594320000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594380000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 280.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 26.32}, {"ts": 1774594440000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 118796.4, "quote_volume": 11154.98196, "trades": 60, "taker_buy_volume": 53533.8, "taker_buy_quote": 5026.82382}, {"ts": 1774594500000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 64363.5, "quote_volume": 6043.73265, "trades": 40, "taker_buy_volume": 21694.6, "taker_buy_quote": 2037.12294}, {"ts": 1774594560000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 32144.0, "quote_volume": 3018.3216, "trades": 84, "taker_buy_volume": 16180.5, "taker_buy_quote": 1519.34895}, {"ts": 1774594620000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 43788.5, "quote_volume": 4111.74015, "trades": 39, "taker_buy_volume": 24275.6, "taker_buy_quote": 2279.47884}, {"ts": 1774594680000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 30687.6, "quote_volume": 2878.49688, "trades": 19, "taker_buy_volume": 8944.1, "taker_buy_quote": 838.95658}, {"ts": 1774594740000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 16099.2, "quote_volume": 1510.10496, "trades": 17, "taker_buy_volume": 3453.6, "taker_buy_quote": 323.94768}, {"ts": 1774594800000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 34503.1, "quote_volume": 3239.84109, "trades": 53, "taker_buy_volume": 34503.1, "taker_buy_quote": 3239.84109}, {"ts": 1774594860000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 69391.6, "quote_volume": 6522.97702, "trades": 71, "taker_buy_volume": 31151.2, "taker_buy_quote": 2928.37942}, {"ts": 1774594920000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 8900.8, "quote_volume": 836.6752, "trades": 15, "taker_buy_volume": 8900.8, "taker_buy_quote": 836.6752}, {"ts": 1774594980000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 1968.9, "quote_volume": 185.0488, "trades": 5, "taker_buy_volume": 1690.9, "taker_buy_quote": 158.9446}, {"ts": 1774595040000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 4182.2, "quote_volume": 393.1268, "trades": 11, "taker_buy_volume": 4182.2, "taker_buy_quote": 393.1268}, {"ts": 1774595100000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 8821.5, "quote_volume": 830.10315, "trades": 19, "taker_buy_volume": 8821.5, "taker_buy_quote": 830.10315}, {"ts": 1774595160000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 20328.7, "quote_volume": 1912.92409, "trades": 18, "taker_buy_volume": 13505.3, "taker_buy_quote": 1270.84873}, {"ts": 1774595220000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 24301.2, "quote_volume": 2284.3128, "trades": 24, "taker_buy_volume": 11145.8, "taker_buy_quote": 1047.7052}, {"ts": 1774595280000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 22941.4, "quote_volume": 2156.49703, "trades": 15, "taker_buy_volume": 54.3, "taker_buy_quote": 5.10963}, {"ts": 1774595340000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 40109.6, "quote_volume": 3766.34377, "trades": 180, "taker_buy_volume": 523.3, "taker_buy_quote": 49.1902}, {"ts": 1774595400000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595460000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0944, "volume": 48158.1, "quote_volume": 4533.88344, "trades": 101, "taker_buy_volume": 14695.8, "taker_buy_quote": 1383.33094}, {"ts": 1774595520000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 197837.1, "quote_volume": 18694.37714, "trades": 201, "taker_buy_volume": 111351.9, "taker_buy_quote": 10521.18284}, {"ts": 1774595580000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 21495.3, "quote_volume": 2034.21747, "trades": 77, "taker_buy_volume": 2047.3, "taker_buy_quote": 193.87931}, {"ts": 1774595640000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 15871.9, "quote_volume": 1499.21262, "trades": 99, "taker_buy_volume": 2805.7, "taker_buy_quote": 265.13865}, {"ts": 1774595700000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 26789.2, "quote_volume": 2529.25678, "trades": 44, "taker_buy_volume": 8979.5, "taker_buy_quote": 847.6648}, {"ts": 1774595760000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 5171.9, "quote_volume": 488.31211, "trades": 14, "taker_buy_volume": 5171.9, "taker_buy_quote": 488.31211}, {"ts": 1774595820000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 7671.9, "quote_volume": 725.57465, "trades": 28, "taker_buy_volume": 7671.9, "taker_buy_quote": 725.57465}, {"ts": 1774595880000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 5251.2, "quote_volume": 497.57484, "trades": 33, "taker_buy_volume": 4032.9, "taker_buy_quote": 382.20183}, {"ts": 1774595940000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 2979.0, "quote_volume": 282.21626, "trades": 16, "taker_buy_volume": 2979.0, "taker_buy_quote": 282.21626}, {"ts": 1774596000000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 9518.3, "quote_volume": 901.41441, "trades": 35, "taker_buy_volume": 2597.6, "taker_buy_quote": 246.02412}, {"ts": 1774596060000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 17847.0, "quote_volume": 1691.27453, "trades": 54, "taker_buy_volume": 9094.1, "taker_buy_quote": 862.06343}, {"ts": 1774596120000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 837.5, "quote_volume": 79.395, "trades": 5, "taker_buy_volume": 837.5, "taker_buy_quote": 79.395}, {"ts": 1774596180000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 14280.4, "quote_volume": 1352.35388, "trades": 20, "taker_buy_volume": 8049.4, "taker_buy_quote": 762.27818}, {"ts": 1774596240000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 12908.5, "quote_volume": 1221.19655, "trades": 19, "taker_buy_volume": 524.5, "taker_buy_quote": 49.67015}, {"ts": 1774596300000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 53065.0, "quote_volume": 5019.3157, "trades": 43, "taker_buy_volume": 14469.8, "taker_buy_quote": 1368.84308}, {"ts": 1774596360000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 7223.4, "quote_volume": 682.6113, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596420000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 114648.3, "quote_volume": 10829.38353, "trades": 51, "taker_buy_volume": 10497.7, "taker_buy_quote": 992.03265}, {"ts": 1774596480000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 159850.9, "quote_volume": 15086.53161, "trades": 108, "taker_buy_volume": 44684.6, "taker_buy_quote": 4218.45954}, {"ts": 1774596540000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 23102.8, "quote_volume": 2180.33189, "trades": 30, "taker_buy_volume": 11490.0, "taker_buy_quote": 1084.656}, {"ts": 1774596600000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 6674.6, "quote_volume": 628.8524, "trades": 17, "taker_buy_volume": 1050.8, "taker_buy_quote": 99.09044}, {"ts": 1774596660000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 48878.2, "quote_volume": 4604.32644, "trades": 47, "taker_buy_volume": 22306.8, "taker_buy_quote": 2101.30056}, {"ts": 1774596720000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 27724.5, "quote_volume": 2610.42389, "trades": 75, "taker_buy_volume": 19104.6, "taker_buy_quote": 1798.6428}, {"ts": 1774596780000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 37270.4, "quote_volume": 3507.11294, "trades": 49, "taker_buy_volume": 23359.0, "taker_buy_quote": 2198.0819}, {"ts": 1774596840000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 47214.3, "quote_volume": 4434.64331, "trades": 41, "taker_buy_volume": 32298.0, "taker_buy_quote": 3032.7822}, {"ts": 1774596900000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 317.0, "quote_volume": 29.7346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596960000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 51497.8, "quote_volume": 4830.46194, "trades": 34, "taker_buy_volume": 28951.1, "taker_buy_quote": 2715.61318}, {"ts": 1774597020000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2672.0, "quote_volume": 250.6336, "trades": 31, "taker_buy_volume": 2355.0, "taker_buy_quote": 220.899}, {"ts": 1774597080000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 2702.4, "quote_volume": 253.45342, "trades": 20, "taker_buy_volume": 375.2, "taker_buy_quote": 35.19376}, {"ts": 1774597140000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 33824.8, "quote_volume": 3172.76624, "trades": 80, "taker_buy_volume": 10643.9, "taker_buy_quote": 998.39782}, {"ts": 1774597200000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 66531.0, "quote_volume": 6233.8912, "trades": 122, "taker_buy_volume": 33381.2, "taker_buy_quote": 3127.81844}, {"ts": 1774597260000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 23146.4, "quote_volume": 2173.23087, "trades": 49, "taker_buy_volume": 6310.9, "taker_buy_quote": 592.44161}, {"ts": 1774597320000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 2712.7, "quote_volume": 254.45126, "trades": 26, "taker_buy_volume": 341.5, "taker_buy_quote": 32.0327}, {"ts": 1774597380000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 10516.5, "quote_volume": 986.4477, "trades": 12, "taker_buy_volume": 10336.5, "taker_buy_quote": 969.5637}, {"ts": 1774597440000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597500000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597560000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 19876.4, "quote_volume": 1866.39396, "trades": 19, "taker_buy_volume": 18008.6, "taker_buy_quote": 1691.00754}, {"ts": 1774597620000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 4428.8, "quote_volume": 416.38769, "trades": 35, "taker_buy_volume": 2430.7, "taker_buy_quote": 228.56629}, {"ts": 1774597680000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 27127.9, "quote_volume": 2552.73539, "trades": 40, "taker_buy_volume": 639.7, "taker_buy_quote": 60.19577}, {"ts": 1774597740000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 17915.9, "quote_volume": 1686.59087, "trades": 28, "taker_buy_volume": 3823.2, "taker_buy_quote": 359.90419}, {"ts": 1774597800000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 17402.1, "quote_volume": 1639.27782, "trades": 162, "taker_buy_volume": 1069.3, "taker_buy_quote": 100.72806}, {"ts": 1774597860000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 10039.0, "quote_volume": 945.6738, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597920000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597980000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 123613.2, "quote_volume": 11659.03762, "trades": 95, "taker_buy_volume": 94510.4, "taker_buy_quote": 8914.50558}, {"ts": 1774598040000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 43224.4, "quote_volume": 4081.31382, "trades": 90, "taker_buy_volume": 17734.5, "taker_buy_quote": 1674.30211}, {"ts": 1774598100000, "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 207959.3, "quote_volume": 19659.19633, "trades": 104, "taker_buy_volume": 32242.8, "taker_buy_quote": 3049.29274}, {"ts": 1774598160000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 78797.6, "quote_volume": 7430.61368, "trades": 235, "taker_buy_volume": 53267.9, "taker_buy_quote": 5023.16297}, {"ts": 1774598220000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 1513.5, "quote_volume": 142.72305, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598280000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 13496.2, "quote_volume": 1272.75476, "trades": 16, "taker_buy_volume": 6407.3, "taker_buy_quote": 604.27149}, {"ts": 1774598340000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 35508.0, "quote_volume": 3348.4044, "trades": 34, "taker_buy_volume": 22291.5, "taker_buy_quote": 2102.08845}, {"ts": 1774598400000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 84083.8, "quote_volume": 7937.51072, "trades": 179, "taker_buy_volume": 45642.5, "taker_buy_quote": 4308.652}, {"ts": 1774598460000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 57864.2, "quote_volume": 5470.78075, "trades": 69, "taker_buy_volume": 28777.6, "taker_buy_quote": 2720.57144}, {"ts": 1774598520000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 9917.7, "quote_volume": 937.22265, "trades": 8, "taker_buy_volume": 9244.8, "taker_buy_quote": 873.6336}, {"ts": 1774598580000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 1082.3, "quote_volume": 102.27735, "trades": 10, "taker_buy_volume": 1082.3, "taker_buy_quote": 102.27735}, {"ts": 1774598640000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 27521.3, "quote_volume": 2600.76285, "trades": 91, "taker_buy_volume": 2121.2, "taker_buy_quote": 200.4534}, {"ts": 1774598700000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 31307.9, "quote_volume": 2955.47644, "trades": 76, "taker_buy_volume": 17162.7, "taker_buy_quote": 1620.16956}, {"ts": 1774598760000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 23136.8, "quote_volume": 2186.4591, "trades": 35, "taker_buy_volume": 11998.3, "taker_buy_quote": 1133.87085}, {"ts": 1774598820000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 39475.3, "quote_volume": 3723.38208, "trades": 46, "taker_buy_volume": 23005.6, "taker_buy_quote": 2170.13784}, {"ts": 1774598880000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 70675.7, "quote_volume": 6664.52478, "trades": 78, "taker_buy_volume": 45722.0, "taker_buy_quote": 4311.5846}, {"ts": 1774598940000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 3097.8, "quote_volume": 291.81276, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599000000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599060000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 21012.3, "quote_volume": 1981.45989, "trades": 13, "taker_buy_volume": 12610.5, "taker_buy_quote": 1189.17015}, {"ts": 1774599120000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 10736.0, "quote_volume": 1012.4048, "trades": 21, "taker_buy_volume": 9052.6, "taker_buy_quote": 853.66018}, {"ts": 1774599180000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 172181.6, "quote_volume": 16212.00436, "trades": 100, "taker_buy_volume": 54183.2, "taker_buy_quote": 5104.05744}, {"ts": 1774599240000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 44089.7, "quote_volume": 4148.84077, "trades": 114, "taker_buy_volume": 21237.1, "taker_buy_quote": 1998.41111}, {"ts": 1774599300000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 48397.0, "quote_volume": 4554.1577, "trades": 136, "taker_buy_volume": 44699.4, "taker_buy_quote": 4206.21354}, {"ts": 1774599360000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 53861.3, "quote_volume": 5059.37252, "trades": 96, "taker_buy_volume": 32612.4, "taker_buy_quote": 3063.37478}, {"ts": 1774599420000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 75515.0, "quote_volume": 7094.47989, "trades": 247, "taker_buy_volume": 50907.7, "taker_buy_quote": 4782.28287}, {"ts": 1774599480000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 60262.5, "quote_volume": 5658.65652, "trades": 132, "taker_buy_volume": 46506.7, "taker_buy_quote": 4366.9869}, {"ts": 1774599540000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1511.4, "quote_volume": 142.0716, "trades": 17, "taker_buy_volume": 540.5, "taker_buy_quote": 50.807}, {"ts": 1774599600000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 40521.9, "quote_volume": 3805.00641, "trades": 158, "taker_buy_volume": 11006.4, "taker_buy_quote": 1033.50096}, {"ts": 1774599660000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1514.0, "quote_volume": 142.316, "trades": 13, "taker_buy_volume": 779.7, "taker_buy_quote": 73.2918}, {"ts": 1774599720000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 9164.2, "quote_volume": 861.0721, "trades": 35, "taker_buy_volume": 6480.2, "taker_buy_quote": 609.0445}, {"ts": 1774599780000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 4988.7, "quote_volume": 467.94006, "trades": 19, "taker_buy_volume": 63.9, "taker_buy_quote": 5.99382}, {"ts": 1774599840000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 1867.4, "quote_volume": 174.97538, "trades": 13, "taker_buy_volume": 1133.3, "taker_buy_quote": 106.19021}, {"ts": 1774599900000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 11973.7, "quote_volume": 1122.04212, "trades": 112, "taker_buy_volume": 2765.5, "taker_buy_quote": 259.23378}, {"ts": 1774599960000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 26378.0, "quote_volume": 2471.38478, "trades": 27, "taker_buy_volume": 16252.5, "taker_buy_quote": 1522.85925}, {"ts": 1774600020000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 19537.9, "quote_volume": 1828.55513, "trades": 143, "taker_buy_volume": 14164.5, "taker_buy_quote": 1325.98748}, {"ts": 1774600080000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600140000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600200000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 121397.4, "quote_volume": 11373.89265, "trades": 63, "taker_buy_volume": 94539.2, "taker_buy_quote": 8857.83878}, {"ts": 1774600260000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 27163.2, "quote_volume": 2542.47552, "trades": 95, "taker_buy_volume": 10709.6, "taker_buy_quote": 1002.41856}, {"ts": 1774600320000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 59876.8, "quote_volume": 5604.46848, "trades": 142, "taker_buy_volume": 23215.3, "taker_buy_quote": 2172.95208}, {"ts": 1774600380000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 4022.2, "quote_volume": 376.47792, "trades": 41, "taker_buy_volume": 4022.2, "taker_buy_quote": 376.47792}, {"ts": 1774600440000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 7050.2, "quote_volume": 659.89872, "trades": 38, "taker_buy_volume": 5177.0, "taker_buy_quote": 484.5672}, {"ts": 1774600500000, "open": 0.0936, "high": 0.0936, "low": 0.0932, "close": 0.0932, "volume": 310350.9, "quote_volume": 28966.77423, "trades": 366, "taker_buy_volume": 94838.2, "taker_buy_quote": 8848.66214}, {"ts": 1774600560000, "open": 0.0932, "high": 0.0933, "low": 0.0929, "close": 0.093, "volume": 227925.6, "quote_volume": 21207.13844, "trades": 175, "taker_buy_volume": 46570.4, "taker_buy_quote": 4331.69443}, {"ts": 1774600620000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 167215.7, "quote_volume": 15541.09317, "trades": 305, "taker_buy_volume": 110663.8, "taker_buy_quote": 10287.2414}, {"ts": 1774600680000, "open": 0.093, "high": 0.093, "low": 0.0924, "close": 0.0925, "volume": 513711.8, "quote_volume": 47532.70551, "trades": 683, "taker_buy_volume": 54725.8, "taker_buy_quote": 5070.23019}, {"ts": 1774600740000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 129520.7, "quote_volume": 11984.76869, "trades": 211, "taker_buy_volume": 68945.9, "taker_buy_quote": 6380.03566}, {"ts": 1774600800000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 29065.2, "quote_volume": 2686.0228, "trades": 97, "taker_buy_volume": 12234.2, "taker_buy_quote": 1131.28201}, {"ts": 1774600860000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 99104.7, "quote_volume": 9172.32988, "trades": 144, "taker_buy_volume": 58913.6, "taker_buy_quote": 5454.30693}, {"ts": 1774600920000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 55274.4, "quote_volume": 5118.40944, "trades": 254, "taker_buy_volume": 35837.4, "taker_buy_quote": 3318.54324}, {"ts": 1774600980000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 80840.8, "quote_volume": 7494.28296, "trades": 25, "taker_buy_volume": 55796.7, "taker_buy_quote": 5172.69489}, {"ts": 1774601040000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 30037.8, "quote_volume": 2784.48679, "trades": 79, "taker_buy_volume": 17742.8, "taker_buy_quote": 1644.75756}, {"ts": 1774601100000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 8360.2, "quote_volume": 774.99054, "trades": 14, "taker_buy_volume": 8089.5, "taker_buy_quote": 749.89665}, {"ts": 1774601160000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 13362.3, "quote_volume": 1237.49104, "trades": 133, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601220000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 92133.5, "quote_volume": 8531.62376, "trades": 317, "taker_buy_volume": 48469.6, "taker_buy_quote": 4488.5657}, {"ts": 1774601280000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 37585.6, "quote_volume": 3488.57736, "trades": 80, "taker_buy_volume": 21708.0, "taker_buy_quote": 2015.13608}, {"ts": 1774601340000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 11301.1, "quote_volume": 1050.33819, "trades": 27, "taker_buy_volume": 6464.5, "taker_buy_quote": 601.01805}, {"ts": 1774601400000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 663.3, "quote_volume": 61.6291, "trades": 7, "taker_buy_volume": 663.3, "taker_buy_quote": 61.6291}, {"ts": 1774601460000, "open": 0.093, "high": 0.0934, "low": 0.093, "close": 0.0933, "volume": 52086.7, "quote_volume": 4854.70233, "trades": 88, "taker_buy_volume": 28370.6, "taker_buy_quote": 2645.48265}, {"ts": 1774601520000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 95849.0, "quote_volume": 8960.13791, "trades": 108, "taker_buy_volume": 54900.1, "taker_buy_quote": 5133.02162}, {"ts": 1774601580000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 1144.8, "quote_volume": 106.80984, "trades": 9, "taker_buy_volume": 355.6, "taker_buy_quote": 33.17748}, {"ts": 1774601640000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 17569.2, "quote_volume": 1639.20636, "trades": 31, "taker_buy_volume": 12323.1, "taker_buy_quote": 1149.74523}, {"ts": 1774601700000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 5341.0, "quote_volume": 498.3153, "trades": 20, "taker_buy_volume": 5341.0, "taker_buy_quote": 498.3153}, {"ts": 1774601760000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601820000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 20848.6, "quote_volume": 1944.50932, "trades": 52, "taker_buy_volume": 6911.7, "taker_buy_quote": 644.68502}, {"ts": 1774601880000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 14147.9, "quote_volume": 1316.85523, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601940000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 129972.0, "quote_volume": 12077.43421, "trades": 69, "taker_buy_volume": 11318.6, "taker_buy_quote": 1053.5279}, {"ts": 1774602000000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 21911.0, "quote_volume": 2034.67305, "trades": 64, "taker_buy_volume": 18302.9, "taker_buy_quote": 1699.75906}, {"ts": 1774602060000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 273874.3, "quote_volume": 25389.24747, "trades": 253, "taker_buy_volume": 155727.5, "taker_buy_quote": 14437.04537}, {"ts": 1774602120000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 43375.3, "quote_volume": 4023.48084, "trades": 134, "taker_buy_volume": 24501.7, "taker_buy_quote": 2272.59182}, {"ts": 1774602180000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 48455.7, "quote_volume": 4492.7835, "trades": 46, "taker_buy_volume": 28850.0, "taker_buy_quote": 2675.33511}, {"ts": 1774602240000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 39631.5, "quote_volume": 3668.73666, "trades": 33, "taker_buy_volume": 10423.3, "taker_buy_quote": 964.25525}, {"ts": 1774602300000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 10233.9, "quote_volume": 946.63575, "trades": 35, "taker_buy_volume": 7687.6, "taker_buy_quote": 711.103}, {"ts": 1774602360000, "open": 0.0924, "high": 0.0924, "low": 0.0921, "close": 0.0922, "volume": 164364.4, "quote_volume": 15149.1361, "trades": 82, "taker_buy_volume": 4178.3, "taker_buy_quote": 385.23926}, {"ts": 1774602420000, "open": 0.0921, "high": 0.0923, "low": 0.0919, "close": 0.092, "volume": 77674.1, "quote_volume": 7152.49181, "trades": 137, "taker_buy_volume": 11454.0, "taker_buy_quote": 1055.70372}, {"ts": 1774602480000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 41971.0, "quote_volume": 3866.1996, "trades": 170, "taker_buy_volume": 12259.6, "taker_buy_quote": 1129.77966}, {"ts": 1774602540000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 105525.9, "quote_volume": 9699.94733, "trades": 193, "taker_buy_volume": 51264.0, "taker_buy_quote": 4711.1616}, {"ts": 1774602600000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 341640.4, "quote_volume": 31331.93624, "trades": 119, "taker_buy_volume": 35002.0, "taker_buy_quote": 3211.94286}, {"ts": 1774602660000, "open": 0.0919, "high": 0.0919, "low": 0.0915, "close": 0.0917, "volume": 273116.7, "quote_volume": 25040.90434, "trades": 191, "taker_buy_volume": 137602.2, "taker_buy_quote": 12618.57303}, {"ts": 1774602720000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 42333.8, "quote_volume": 3884.66135, "trades": 161, "taker_buy_volume": 27062.9, "taker_buy_quote": 2483.07463}, {"ts": 1774602780000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 30964.9, "quote_volume": 2839.54668, "trades": 175, "taker_buy_volume": 830.2, "taker_buy_quote": 76.12934}, {"ts": 1774602840000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 19561.1, "quote_volume": 1793.75287, "trades": 57, "taker_buy_volume": 10773.4, "taker_buy_quote": 987.92078}, {"ts": 1774602900000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 80981.9, "quote_volume": 7439.89936, "trades": 147, "taker_buy_volume": 43430.5, "taker_buy_quote": 3990.47947}, {"ts": 1774602960000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 22169.5, "quote_volume": 2040.95179, "trades": 61, "taker_buy_volume": 820.4, "taker_buy_quote": 75.55884}, {"ts": 1774603020000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 592.3, "quote_volume": 54.4916, "trades": 1, "taker_buy_volume": 592.3, "taker_buy_quote": 54.4916}, {"ts": 1774603080000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 29456.4, "quote_volume": 2707.0525, "trades": 36, "taker_buy_volume": 19950.9, "taker_buy_quote": 1833.49705}, {"ts": 1774603140000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 52364.6, "quote_volume": 4817.874, "trades": 95, "taker_buy_volume": 36955.5, "taker_buy_quote": 3400.2368}, {"ts": 1774603200000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 11200.8, "quote_volume": 1030.4736, "trades": 72, "taker_buy_volume": 1739.1, "taker_buy_quote": 159.9972}, {"ts": 1774603260000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 13516.0, "quote_volume": 1243.472, "trades": 23, "taker_buy_volume": 10716.5, "taker_buy_quote": 985.918}, {"ts": 1774603320000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 37731.3, "quote_volume": 3476.08249, "trades": 130, "taker_buy_volume": 17462.7, "taker_buy_quote": 1609.34443}, {"ts": 1774603380000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 139442.8, "quote_volume": 12853.8126, "trades": 69, "taker_buy_volume": 117099.1, "taker_buy_quote": 10795.95783}, {"ts": 1774603440000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 6768.4, "quote_volume": 624.04648, "trades": 8, "taker_buy_volume": 6768.4, "taker_buy_quote": 624.04648}, {"ts": 1774603500000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 9273.6, "quote_volume": 855.04205, "trades": 13, "taker_buy_volume": 7464.9, "taker_buy_quote": 688.46078}, {"ts": 1774603560000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 24336.0, "quote_volume": 2248.68289, "trades": 55, "taker_buy_volume": 8944.7, "taker_buy_quote": 826.52677}, {"ts": 1774603620000, "open": 0.0924, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 69895.9, "quote_volume": 6452.93343, "trades": 107, "taker_buy_volume": 14151.6, "taker_buy_quote": 1308.68414}, {"ts": 1774603680000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 16514.7, "quote_volume": 1522.73054, "trades": 17, "taker_buy_volume": 752.0, "taker_buy_quote": 69.4096}, {"ts": 1774603740000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603800000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 68562.2, "quote_volume": 6322.15284, "trades": 89, "taker_buy_volume": 45686.0, "taker_buy_quote": 4212.9672}, {"ts": 1774603860000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 11276.5, "quote_volume": 1038.56565, "trades": 33, "taker_buy_volume": 8804.4, "taker_buy_quote": 810.88524}, {"ts": 1774603920000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 35484.1, "quote_volume": 3268.32401, "trades": 28, "taker_buy_volume": 16351.2, "taker_buy_quote": 1506.18392}, {"ts": 1774603980000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 5737.7, "quote_volume": 528.44217, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604040000, "open": 0.092, "high": 0.092, "low": 0.0917, "close": 0.0917, "volume": 51130.6, "quote_volume": 4691.92007, "trades": 174, "taker_buy_volume": 12850.1, "taker_buy_quote": 1179.43654}, {"ts": 1774604100000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 4284.2, "quote_volume": 392.75127, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604160000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0918, "volume": 13569.0, "quote_volume": 1243.71397, "trades": 25, "taker_buy_volume": 6640.6, "taker_buy_quote": 609.07253}, {"ts": 1774604220000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2201.8, "quote_volume": 201.90506, "trades": 14, "taker_buy_volume": 381.5, "taker_buy_quote": 34.98355}, {"ts": 1774604280000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 39168.7, "quote_volume": 3591.76979, "trades": 137, "taker_buy_volume": 65.1, "taker_buy_quote": 5.96967}, {"ts": 1774604340000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 4892.0, "quote_volume": 448.5964, "trades": 2, "taker_buy_volume": 4892.0, "taker_buy_quote": 448.5964}, {"ts": 1774604400000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 29842.6, "quote_volume": 2735.59241, "trades": 48, "taker_buy_volume": 16933.2, "taker_buy_quote": 1551.96766}, {"ts": 1774604460000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1928.1, "quote_volume": 176.61396, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604520000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 54.5, "quote_volume": 4.9922, "trades": 1, "taker_buy_volume": 54.5, "taker_buy_quote": 4.9922}, {"ts": 1774604580000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 43381.6, "quote_volume": 3971.90445, "trades": 52, "taker_buy_volume": 26421.0, "taker_buy_quote": 2419.70124}, {"ts": 1774604640000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 62.5, "quote_volume": 5.725, "trades": 1, "taker_buy_volume": 62.5, "taker_buy_quote": 5.725}, {"ts": 1774604700000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 20383.9, "quote_volume": 1867.59194, "trades": 25, "taker_buy_volume": 5356.1, "taker_buy_quote": 491.04546}, {"ts": 1774604760000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 33351.4, "quote_volume": 3059.12539, "trades": 30, "taker_buy_volume": 27391.0, "taker_buy_quote": 2512.55671}, {"ts": 1774604820000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 89026.0, "quote_volume": 8173.6595, "trades": 53, "taker_buy_volume": 53128.3, "taker_buy_quote": 4878.89084}, {"ts": 1774604880000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 3052.1, "quote_volume": 280.12835, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604940000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 31058.8, "quote_volume": 2852.97289, "trades": 55, "taker_buy_volume": 18409.1, "taker_buy_quote": 1691.73818}, {"ts": 1774605000000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 25974.0, "quote_volume": 2385.29966, "trades": 68, "taker_buy_volume": 16334.3, "taker_buy_quote": 1500.3752}, {"ts": 1774605060000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 12105.6, "quote_volume": 1111.27406, "trades": 7, "taker_buy_volume": 11905.4, "taker_buy_quote": 1092.91572}, {"ts": 1774605120000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 20496.8, "quote_volume": 1882.27734, "trades": 47, "taker_buy_volume": 18484.5, "taker_buy_quote": 1697.5482}, {"ts": 1774605180000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 6863.8, "quote_volume": 630.63364, "trades": 15, "taker_buy_volume": 6863.8, "taker_buy_quote": 630.63364}, {"ts": 1774605240000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 217.6, "quote_volume": 19.99744, "trades": 4, "taker_buy_volume": 217.6, "taker_buy_quote": 19.99744}, {"ts": 1774605300000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 5446.4, "quote_volume": 500.10612, "trades": 21, "taker_buy_volume": 1266.0, "taker_buy_quote": 116.3454}, {"ts": 1774605360000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 21048.9, "quote_volume": 1932.28902, "trades": 21, "taker_buy_volume": 1382.5, "taker_buy_quote": 126.9135}, {"ts": 1774605420000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 10069.4, "quote_volume": 924.39268, "trades": 10, "taker_buy_volume": 1514.0, "taker_buy_quote": 139.00696}, {"ts": 1774605480000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 34659.2, "quote_volume": 3183.05497, "trades": 61, "taker_buy_volume": 8948.0, "taker_buy_quote": 822.3212}, {"ts": 1774605540000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 32640.3, "quote_volume": 3000.18734, "trades": 55, "taker_buy_volume": 17794.9, "taker_buy_quote": 1635.89508}, {"ts": 1774605600000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 8031.5, "quote_volume": 738.09485, "trades": 32, "taker_buy_volume": 2735.0, "taker_buy_quote": 251.3465}, {"ts": 1774605660000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 10427.6, "quote_volume": 956.57767, "trades": 33, "taker_buy_volume": 3586.6, "taker_buy_quote": 329.19173}, {"ts": 1774605720000, "open": 0.0917, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 49006.0, "quote_volume": 4499.92847, "trades": 76, "taker_buy_volume": 12716.1, "taker_buy_quote": 1167.84519}, {"ts": 1774605780000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1571.7, "quote_volume": 144.43923, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605840000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605900000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 24816.7, "quote_volume": 2280.65473, "trades": 21, "taker_buy_volume": 15646.8, "taker_buy_quote": 1437.94092}, {"ts": 1774605960000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 40702.5, "quote_volume": 3744.5231, "trades": 51, "taker_buy_volume": 1829.9, "taker_buy_quote": 168.2439}, {"ts": 1774606020000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 5559.9, "quote_volume": 511.5108, "trades": 17, "taker_buy_volume": 2211.5, "taker_buy_quote": 203.458}, {"ts": 1774606080000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 28693.5, "quote_volume": 2639.78696, "trades": 27, "taker_buy_volume": 743.4, "taker_buy_quote": 68.3928}, {"ts": 1774606140000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 35997.5, "quote_volume": 3311.77, "trades": 182, "taker_buy_volume": 652.0, "taker_buy_quote": 59.984}, {"ts": 1774606200000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 986.8, "quote_volume": 90.75788, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606260000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 44948.8, "quote_volume": 4130.80028, "trades": 123, "taker_buy_volume": 28837.5, "taker_buy_quote": 2650.17181}, {"ts": 1774606320000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 15168.6, "quote_volume": 1393.99434, "trades": 55, "taker_buy_volume": 2143.6, "taker_buy_quote": 196.99684}, {"ts": 1774606380000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 12800.1, "quote_volume": 1176.32919, "trades": 41, "taker_buy_volume": 5741.5, "taker_buy_quote": 527.64385}, {"ts": 1774606440000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 8559.4, "quote_volume": 786.60886, "trades": 8, "taker_buy_volume": 462.7, "taker_buy_quote": 42.52213}, {"ts": 1774606500000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606560000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 17464.2, "quote_volume": 1607.24686, "trades": 30, "taker_buy_volume": 6445.5, "taker_buy_quote": 593.07696}, {"ts": 1774606620000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 34460.7, "quote_volume": 3170.4344, "trades": 32, "taker_buy_volume": 32604.2, "taker_buy_quote": 2999.6364}, {"ts": 1774606680000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 23522.6, "quote_volume": 2162.4547, "trades": 106, "taker_buy_volume": 443.8, "taker_buy_quote": 40.79778}, {"ts": 1774606740000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 12053.6, "quote_volume": 1108.8397, "trades": 10, "taker_buy_volume": 11138.6, "taker_buy_quote": 1024.7512}, {"ts": 1774606800000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 25287.4, "quote_volume": 2329.11989, "trades": 53, "taker_buy_volume": 23483.8, "taker_buy_quote": 2163.01807}, {"ts": 1774606860000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606920000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 10058.6, "quote_volume": 925.3912, "trades": 90, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606980000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 42770.2, "quote_volume": 3939.16572, "trades": 138, "taker_buy_volume": 30748.6, "taker_buy_quote": 2832.05126}, {"ts": 1774607040000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 8471.5, "quote_volume": 780.73693, "trades": 33, "taker_buy_volume": 6622.6, "taker_buy_quote": 610.45324}, {"ts": 1774607100000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 566.0, "quote_volume": 52.122, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 46.05}, {"ts": 1774607160000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 58790.6, "quote_volume": 5414.61426, "trades": 34, "taker_buy_volume": 13529.4, "taker_buy_quote": 1246.05774}, {"ts": 1774607220000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607280000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 22078.2, "quote_volume": 2031.75918, "trades": 41, "taker_buy_volume": 13667.4, "taker_buy_quote": 1257.83516}, {"ts": 1774607340000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 258.5, "quote_volume": 23.80785, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607400000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 17758.6, "quote_volume": 1637.34292, "trades": 28, "taker_buy_volume": 2091.3, "taker_buy_quote": 192.81786}, {"ts": 1774607460000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2449.5, "quote_volume": 225.59895, "trades": 21, "taker_buy_volume": 2169.0, "taker_buy_quote": 199.7649}, {"ts": 1774607520000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 19701.3, "quote_volume": 1814.48973, "trades": 19, "taker_buy_volume": 8584.0, "taker_buy_quote": 790.5864}, {"ts": 1774607580000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607640000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 51000.7, "quote_volume": 4698.23957, "trades": 34, "taker_buy_volume": 26883.1, "taker_buy_quote": 2477.00861}, {"ts": 1774607700000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 64331.7, "quote_volume": 5930.2763, "trades": 71, "taker_buy_volume": 40299.4, "taker_buy_quote": 3715.94224}, {"ts": 1774607760000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 7990.2, "quote_volume": 736.21677, "trades": 37, "taker_buy_volume": 3385.2, "taker_buy_quote": 312.03028}, {"ts": 1774607820000, "open": 0.0921, "high": 0.0921, "low": 0.0914, "close": 0.0917, "volume": 1211962.6, "quote_volume": 111230.79942, "trades": 562, "taker_buy_volume": 223366.8, "taker_buy_quote": 20455.05805}, {"ts": 1774607880000, "open": 0.0917, "high": 0.0917, "low": 0.0905, "close": 0.091, "volume": 1170645.2, "quote_volume": 106398.41431, "trades": 988, "taker_buy_volume": 360922.4, "taker_buy_quote": 32821.4168}, {"ts": 1774607940000, "open": 0.0909, "high": 0.091, "low": 0.0905, "close": 0.091, "volume": 261096.2, "quote_volume": 23709.22877, "trades": 463, "taker_buy_volume": 108544.5, "taker_buy_quote": 9855.70462}, {"ts": 1774608000000, "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.0912, "volume": 190528.3, "quote_volume": 17380.97267, "trades": 337, "taker_buy_volume": 158119.7, "taker_buy_quote": 14424.35209}, {"ts": 1774608060000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 149169.9, "quote_volume": 13577.75547, "trades": 244, "taker_buy_volume": 73832.9, "taker_buy_quote": 6721.37928}, {"ts": 1774608120000, "open": 0.091, "high": 0.0914, "low": 0.0908, "close": 0.0914, "volume": 204688.5, "quote_volume": 18652.15321, "trades": 601, "taker_buy_volume": 163286.6, "taker_buy_quote": 14874.93749}, {"ts": 1774608180000, "open": 0.0914, "high": 0.0914, "low": 0.091, "close": 0.091, "volume": 55480.8, "quote_volume": 5058.79743, "trades": 139, "taker_buy_volume": 14788.5, "taker_buy_quote": 1349.57009}, {"ts": 1774608240000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 117281.1, "quote_volume": 10668.40668, "trades": 91, "taker_buy_volume": 65448.7, "taker_buy_quote": 5955.04152}, {"ts": 1774608300000, "open": 0.0908, "high": 0.0908, "low": 0.0902, "close": 0.0903, "volume": 188352.6, "quote_volume": 17047.8304, "trades": 263, "taker_buy_volume": 79218.3, "taker_buy_quote": 7176.03374}, {"ts": 1774608360000, "open": 0.0903, "high": 0.0906, "low": 0.0903, "close": 0.0905, "volume": 72123.3, "quote_volume": 6522.719, "trades": 128, "taker_buy_volume": 40402.4, "taker_buy_quote": 3655.91093}, {"ts": 1774608420000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 42669.6, "quote_volume": 3853.24183, "trades": 118, "taker_buy_volume": 22253.2, "taker_buy_quote": 2009.46396}, {"ts": 1774608480000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 40128.7, "quote_volume": 3627.01831, "trades": 147, "taker_buy_volume": 13179.4, "taker_buy_quote": 1191.84065}, {"ts": 1774608540000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 49738.7, "quote_volume": 4491.40461, "trades": 282, "taker_buy_volume": 10257.4, "taker_buy_quote": 926.24322}, {"ts": 1774608600000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 117716.2, "quote_volume": 10647.27769, "trades": 54, "taker_buy_volume": 98797.4, "taker_buy_quote": 8938.07584}, {"ts": 1774608660000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 79065.7, "quote_volume": 7142.52234, "trades": 222, "taker_buy_volume": 5896.9, "taker_buy_quote": 533.00015}, {"ts": 1774608720000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 81594.2, "quote_volume": 7359.94935, "trades": 150, "taker_buy_volume": 28525.4, "taker_buy_quote": 2573.44359}, {"ts": 1774608780000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 218055.7, "quote_volume": 19649.7207, "trades": 141, "taker_buy_volume": 80943.6, "taker_buy_quote": 7295.8541}, {"ts": 1774608840000, "open": 0.0901, "high": 0.0901, "low": 0.0893, "close": 0.0896, "volume": 895430.0, "quote_volume": 80362.74077, "trades": 615, "taker_buy_volume": 275019.2, "taker_buy_quote": 24669.20649}, {"ts": 1774608900000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 254956.5, "quote_volume": 22815.27231, "trades": 448, "taker_buy_volume": 137133.8, "taker_buy_quote": 12273.14812}, {"ts": 1774608960000, "open": 0.0894, "high": 0.0895, "low": 0.0891, "close": 0.0895, "volume": 152471.6, "quote_volume": 13611.28283, "trades": 163, "taker_buy_volume": 26645.4, "taker_buy_quote": 2380.96745}, {"ts": 1774609020000, "open": 0.0895, "high": 0.0895, "low": 0.089, "close": 0.0893, "volume": 573998.7, "quote_volume": 51177.54269, "trades": 278, "taker_buy_volume": 104260.0, "taker_buy_quote": 9303.61298}, {"ts": 1774609080000, "open": 0.0892, "high": 0.0897, "low": 0.0892, "close": 0.0896, "volume": 312985.8, "quote_volume": 28027.50026, "trades": 371, "taker_buy_volume": 227444.0, "taker_buy_quote": 20368.70327}, {"ts": 1774609140000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 40606.2, "quote_volume": 3637.48138, "trades": 84, "taker_buy_volume": 12807.3, "taker_buy_quote": 1147.12473}, {"ts": 1774609200000, "open": 0.0895, "high": 0.0896, "low": 0.0891, "close": 0.0891, "volume": 166223.6, "quote_volume": 14850.50696, "trades": 342, "taker_buy_volume": 53238.3, "taker_buy_quote": 4763.4496}, {"ts": 1774609260000, "open": 0.089, "high": 0.0893, "low": 0.0889, "close": 0.0892, "volume": 100712.5, "quote_volume": 8978.03505, "trades": 150, "taker_buy_volume": 5763.6, "taker_buy_quote": 514.07162}, {"ts": 1774609320000, "open": 0.0892, "high": 0.0896, "low": 0.0892, "close": 0.0894, "volume": 73360.4, "quote_volume": 6557.10592, "trades": 102, "taker_buy_volume": 30036.1, "taker_buy_quote": 2683.70221}, {"ts": 1774609380000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 55389.7, "quote_volume": 4951.83918, "trades": 88, "taker_buy_volume": 27627.6, "taker_buy_quote": 2469.90744}, {"ts": 1774609440000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 37084.3, "quote_volume": 3316.44217, "trades": 58, "taker_buy_volume": 30248.7, "taker_buy_quote": 2705.30063}, {"ts": 1774609500000, "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0895, "volume": 30881.7, "quote_volume": 2763.93854, "trades": 66, "taker_buy_volume": 22868.8, "taker_buy_quote": 2047.2572}, {"ts": 1774609560000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 12330.9, "quote_volume": 1103.69346, "trades": 28, "taker_buy_volume": 9526.7, "taker_buy_quote": 852.71756}, {"ts": 1774609620000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 58873.0, "quote_volume": 5272.61113, "trades": 81, "taker_buy_volume": 25988.5, "taker_buy_quote": 2326.9478}, {"ts": 1774609680000, "open": 0.0897, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 36075.1, "quote_volume": 3234.84756, "trades": 146, "taker_buy_volume": 9603.9, "taker_buy_quote": 861.8014}, {"ts": 1774609740000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 69862.4, "quote_volume": 6259.32573, "trades": 101, "taker_buy_volume": 35748.3, "taker_buy_quote": 3204.40628}, {"ts": 1774609800000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 24584.5, "quote_volume": 2204.85272, "trades": 59, "taker_buy_volume": 14358.6, "taker_buy_quote": 1287.59743}, {"ts": 1774609860000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 80742.0, "quote_volume": 7246.51259, "trades": 119, "taker_buy_volume": 20880.0, "taker_buy_quote": 1873.23845}, {"ts": 1774609920000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 26804.0, "quote_volume": 2406.90355, "trades": 43, "taker_buy_volume": 16323.5, "taker_buy_quote": 1465.77186}, {"ts": 1774609980000, "open": 0.0898, "high": 0.09, "low": 0.0897, "close": 0.0897, "volume": 72185.2, "quote_volume": 6487.19717, "trades": 221, "taker_buy_volume": 44792.2, "taker_buy_quote": 4027.34498}, {"ts": 1774610040000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 148036.0, "quote_volume": 13287.09056, "trades": 104, "taker_buy_volume": 100943.3, "taker_buy_quote": 9062.87537}, {"ts": 1774610100000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 55786.1, "quote_volume": 5002.01317, "trades": 138, "taker_buy_volume": 22222.7, "taker_buy_quote": 1993.37619}, {"ts": 1774610160000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 15009.7, "quote_volume": 1344.86912, "trades": 29, "taker_buy_volume": 8917.8, "taker_buy_quote": 799.03488}, {"ts": 1774610220000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 88134.1, "quote_volume": 7915.62693, "trades": 94, "taker_buy_volume": 56691.4, "taker_buy_quote": 5093.34312}, {"ts": 1774610280000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 13839.0, "quote_volume": 1242.39229, "trades": 39, "taker_buy_volume": 3141.5, "taker_buy_quote": 282.05675}, {"ts": 1774610340000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 16981.7, "quote_volume": 1526.63051, "trades": 13, "taker_buy_volume": 16738.5, "taker_buy_quote": 1504.79115}, {"ts": 1774610400000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 48779.7, "quote_volume": 4384.02007, "trades": 76, "taker_buy_volume": 2270.4, "taker_buy_quote": 203.92069}, {"ts": 1774610460000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 25366.9, "quote_volume": 2275.48315, "trades": 54, "taker_buy_volume": 4771.7, "taker_buy_quote": 428.02149}, {"ts": 1774610520000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 57883.4, "quote_volume": 5186.35264, "trades": 44, "taker_buy_volume": 25082.2, "taker_buy_quote": 2247.36512}, {"ts": 1774610580000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2885.0, "quote_volume": 258.496, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610640000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 325.0, "quote_volume": 29.1525, "trades": 3, "taker_buy_volume": 325.0, "taker_buy_quote": 29.1525}, {"ts": 1774610700000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 5198.1, "quote_volume": 466.26957, "trades": 25, "taker_buy_volume": 2021.9, "taker_buy_quote": 181.36443}, {"ts": 1774610760000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 17860.9, "quote_volume": 1602.13267, "trades": 29, "taker_buy_volume": 9266.6, "taker_buy_quote": 831.22396}, {"ts": 1774610820000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 23174.2, "quote_volume": 2078.72574, "trades": 49, "taker_buy_volume": 2141.0, "taker_buy_quote": 192.0477}, {"ts": 1774610880000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 53456.0, "quote_volume": 4789.6576, "trades": 64, "taker_buy_volume": 40437.4, "taker_buy_quote": 3623.19104}, {"ts": 1774610940000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 89186.4, "quote_volume": 7989.85293, "trades": 66, "taker_buy_volume": 56386.1, "taker_buy_quote": 5053.15281}, {"ts": 1774611000000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 10194.1, "quote_volume": 914.52857, "trades": 20, "taker_buy_volume": 10194.1, "taker_buy_quote": 914.52857}, {"ts": 1774611060000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 26780.9, "quote_volume": 2404.92482, "trades": 37, "taker_buy_volume": 14410.6, "taker_buy_quote": 1294.07188}, {"ts": 1774611120000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 20010.7, "quote_volume": 1796.96672, "trades": 35, "taker_buy_volume": 1203.7, "taker_buy_quote": 108.09812}, {"ts": 1774611180000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 23987.7, "quote_volume": 2157.05703, "trades": 34, "taker_buy_volume": 15899.6, "taker_buy_quote": 1429.62033}, {"ts": 1774611240000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 2080.4, "quote_volume": 187.12796, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 90.0}, {"ts": 1774611300000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 5260.8, "quote_volume": 472.94592, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611360000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 7741.1, "quote_volume": 695.92489, "trades": 12, "taker_buy_volume": 780.1, "taker_buy_quote": 70.13099}, {"ts": 1774611420000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 64.3, "quote_volume": 5.787, "trades": 1, "taker_buy_volume": 64.3, "taker_buy_quote": 5.787}, {"ts": 1774611480000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 14588.1, "quote_volume": 1311.47019, "trades": 33, "taker_buy_volume": 2126.8, "taker_buy_quote": 191.19932}, {"ts": 1774611540000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 26155.6, "quote_volume": 2351.5551, "trades": 41, "taker_buy_volume": 15553.5, "taker_buy_quote": 1398.42631}, {"ts": 1774611600000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 4318.9, "quote_volume": 388.28199, "trades": 55, "taker_buy_volume": 570.7, "taker_buy_quote": 51.31881}, {"ts": 1774611660000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 727.1, "quote_volume": 65.37834, "trades": 8, "taker_buy_volume": 727.1, "taker_buy_quote": 65.37834}, {"ts": 1774611720000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1576.9, "quote_volume": 141.76331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611780000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 33158.3, "quote_volume": 2984.23643, "trades": 15, "taker_buy_volume": 26465.8, "taker_buy_quote": 2381.922}, {"ts": 1774611840000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 63437.0, "quote_volume": 5709.33, "trades": 31, "taker_buy_volume": 10563.3, "taker_buy_quote": 950.697}, {"ts": 1774611900000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 23823.8, "quote_volume": 2144.142, "trades": 50, "taker_buy_volume": 10090.7, "taker_buy_quote": 908.163}, {"ts": 1774611960000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 44467.7, "quote_volume": 4010.64722, "trades": 145, "taker_buy_volume": 30226.1, "taker_buy_quote": 2726.0549}, {"ts": 1774612020000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 15144.0, "quote_volume": 1368.01827, "trades": 27, "taker_buy_volume": 5150.7, "taker_buy_quote": 465.62328}, {"ts": 1774612080000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 29556.3, "quote_volume": 2673.57836, "trades": 100, "taker_buy_volume": 16888.4, "taker_buy_quote": 1528.4002}, {"ts": 1774612140000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 9693.8, "quote_volume": 876.63993, "trades": 22, "taker_buy_volume": 3204.1, "taker_buy_quote": 289.97105}, {"ts": 1774612200000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 31137.0, "quote_volume": 2812.49933, "trades": 64, "taker_buy_volume": 9382.4, "taker_buy_quote": 848.05895}, {"ts": 1774612260000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 27568.7, "quote_volume": 2487.65185, "trades": 43, "taker_buy_volume": 8249.9, "taker_buy_quote": 744.96597}, {"ts": 1774612320000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 22514.7, "quote_volume": 2026.48359, "trades": 35, "taker_buy_volume": 13687.8, "taker_buy_quote": 1231.96859}, {"ts": 1774612380000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 7255.7, "quote_volume": 653.73857, "trades": 51, "taker_buy_volume": 6833.9, "taker_buy_quote": 615.73439}, {"ts": 1774612440000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612500000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 3381.9, "quote_volume": 305.03998, "trades": 24, "taker_buy_volume": 2644.0, "taker_buy_quote": 238.4888}, {"ts": 1774612560000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 4636.9, "quote_volume": 417.85108, "trades": 17, "taker_buy_volume": 386.7, "taker_buy_quote": 34.84167}, {"ts": 1774612620000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 9497.1, "quote_volume": 855.68871, "trades": 18, "taker_buy_volume": 8116.0, "taker_buy_quote": 731.2516}, {"ts": 1774612680000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 712.3, "quote_volume": 64.18519, "trades": 9, "taker_buy_volume": 532.3, "taker_buy_quote": 47.96719}, {"ts": 1774612740000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1086.9, "quote_volume": 97.92969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612800000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 18707.3, "quote_volume": 1685.76256, "trades": 41, "taker_buy_volume": 12697.6, "taker_buy_quote": 1144.2222}, {"ts": 1774612860000, "open": 0.09, "high": 0.0901, "low": 0.0898, "close": 0.0899, "volume": 48053.8, "quote_volume": 4322.59617, "trades": 79, "taker_buy_volume": 18028.2, "taker_buy_quote": 1622.42543}, {"ts": 1774612920000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 14218.7, "quote_volume": 1278.26113, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612980000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 11929.4, "quote_volume": 1074.14277, "trades": 24, "taker_buy_volume": 11261.7, "taker_buy_quote": 1014.04977}, {"ts": 1774613040000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 128178.7, "quote_volume": 11536.15506, "trades": 161, "taker_buy_volume": 30562.4, "taker_buy_quote": 2750.68806}, {"ts": 1774613100000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 2958.8, "quote_volume": 266.292, "trades": 20, "taker_buy_volume": 2293.7, "taker_buy_quote": 206.433}, {"ts": 1774613160000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 132878.2, "quote_volume": 11970.64082, "trades": 98, "taker_buy_volume": 51090.8, "taker_buy_quote": 4603.4685}, {"ts": 1774613220000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 24574.9, "quote_volume": 2214.19849, "trades": 27, "taker_buy_volume": 24077.1, "taker_buy_quote": 2169.34671}, {"ts": 1774613280000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 97732.7, "quote_volume": 8789.45683, "trades": 47, "taker_buy_volume": 7006.4, "taker_buy_quote": 631.26664}, {"ts": 1774613340000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 10663.6, "quote_volume": 957.63243, "trades": 16, "taker_buy_volume": 8611.2, "taker_buy_quote": 773.32691}, {"ts": 1774613400000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 46629.4, "quote_volume": 4183.81495, "trades": 159, "taker_buy_volume": 22511.3, "taker_buy_quote": 2019.2775}, {"ts": 1774613460000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 39434.1, "quote_volume": 3542.07555, "trades": 77, "taker_buy_volume": 7904.5, "taker_buy_quote": 709.87332}, {"ts": 1774613520000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 9525.8, "quote_volume": 856.36942, "trades": 8, "taker_buy_volume": 1529.1, "taker_buy_quote": 137.46609}, {"ts": 1774613580000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 949.0, "quote_volume": 85.3151, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613640000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1316.0, "quote_volume": 118.3084, "trades": 12, "taker_buy_volume": 470.7, "taker_buy_quote": 42.31593}, {"ts": 1774613700000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 120090.4, "quote_volume": 10796.19266, "trades": 110, "taker_buy_volume": 46296.4, "taker_buy_quote": 4162.11206}, {"ts": 1774613760000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 12891.5, "quote_volume": 1158.94585, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613820000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 74072.3, "quote_volume": 6651.99535, "trades": 69, "taker_buy_volume": 40730.7, "taker_buy_quote": 3657.92801}, {"ts": 1774613880000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 12510.9, "quote_volume": 1124.72991, "trades": 28, "taker_buy_volume": 2782.6, "taker_buy_quote": 250.15574}, {"ts": 1774613940000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 8892.1, "quote_volume": 799.40547, "trades": 9, "taker_buy_volume": 444.4, "taker_buy_quote": 39.95724}, {"ts": 1774614000000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 117596.7, "quote_volume": 10582.0159, "trades": 28, "taker_buy_volume": 110193.2, "taker_buy_quote": 9916.44125}, {"ts": 1774614060000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 22716.9, "quote_volume": 2044.521, "trades": 18, "taker_buy_volume": 9778.4, "taker_buy_quote": 880.056}, {"ts": 1774614120000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 20768.5, "quote_volume": 1869.56689, "trades": 44, "taker_buy_volume": 11711.7, "taker_buy_quote": 1054.45489}, {"ts": 1774614180000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 49015.0, "quote_volume": 4419.77756, "trades": 52, "taker_buy_volume": 24015.2, "taker_buy_quote": 2164.96437}, {"ts": 1774614240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 19620.4, "quote_volume": 1765.836, "trades": 57, "taker_buy_volume": 16315.4, "taker_buy_quote": 1468.386}, {"ts": 1774614300000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614360000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 143217.6, "quote_volume": 12875.41321, "trades": 127, "taker_buy_volume": 78051.2, "taker_buy_quote": 7016.95385}, {"ts": 1774614420000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2227.1, "quote_volume": 199.99358, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614480000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 22422.1, "quote_volume": 2013.50458, "trades": 30, "taker_buy_volume": 13452.5, "taker_buy_quote": 1208.0345}, {"ts": 1774614540000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 99201.3, "quote_volume": 8908.26839, "trades": 47, "taker_buy_volume": 18186.2, "taker_buy_quote": 1633.12076}, {"ts": 1774614600000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 36740.9, "quote_volume": 3299.73847, "trades": 51, "taker_buy_volume": 27470.4, "taker_buy_quote": 2467.28908}, {"ts": 1774614660000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 22041.5, "quote_volume": 1979.45286, "trades": 39, "taker_buy_volume": 14143.6, "taker_buy_quote": 1270.22144}, {"ts": 1774614720000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 5037.5, "quote_volume": 452.87125, "trades": 16, "taker_buy_volume": 387.3, "taker_buy_quote": 34.81827}, {"ts": 1774614780000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 33346.9, "quote_volume": 2994.77384, "trades": 18, "taker_buy_volume": 10255.7, "taker_buy_quote": 921.18408}, {"ts": 1774614840000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 66053.0, "quote_volume": 5919.19658, "trades": 161, "taker_buy_volume": 20254.9, "taker_buy_quote": 1814.87785}, {"ts": 1774614900000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 54325.7, "quote_volume": 4871.06243, "trades": 193, "taker_buy_volume": 21222.9, "taker_buy_quote": 1902.66461}, {"ts": 1774614960000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 61828.6, "quote_volume": 5546.02542, "trades": 127, "taker_buy_volume": 20217.0, "taker_buy_quote": 1813.4649}, {"ts": 1774615020000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 8192.6, "quote_volume": 736.48342, "trades": 29, "taker_buy_volume": 8192.6, "taker_buy_quote": 736.48342}, {"ts": 1774615080000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615140000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 28678.9, "quote_volume": 2581.101, "trades": 52, "taker_buy_volume": 6446.8, "taker_buy_quote": 580.212}, {"ts": 1774615200000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 5158.9, "quote_volume": 464.24657, "trades": 18, "taker_buy_volume": 4614.6, "taker_buy_quote": 415.314}, {"ts": 1774615260000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 13209.3, "quote_volume": 1188.50293, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615320000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1016.5, "quote_volume": 91.485, "trades": 15, "taker_buy_volume": 1016.5, "taker_buy_quote": 91.485}, {"ts": 1774615380000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 9329.5, "quote_volume": 840.58795, "trades": 15, "taker_buy_volume": 3027.0, "taker_buy_quote": 272.7327}, {"ts": 1774615440000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 1642.2, "quote_volume": 148.07095, "trades": 17, "taker_buy_volume": 1087.3, "taker_buy_quote": 98.07446}, {"ts": 1774615500000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 20959.6, "quote_volume": 1893.98659, "trades": 37, "taker_buy_volume": 7160.8, "taker_buy_quote": 647.17141}, {"ts": 1774615560000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 3044.0, "quote_volume": 275.49761, "trades": 26, "taker_buy_volume": 924.4, "taker_buy_quote": 83.67381}, {"ts": 1774615620000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 224.3, "quote_volume": 20.29915, "trades": 3, "taker_buy_volume": 224.3, "taker_buy_quote": 20.29915}, {"ts": 1774615680000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 39971.6, "quote_volume": 3607.67907, "trades": 69, "taker_buy_volume": 28881.8, "taker_buy_quote": 2605.98668}, {"ts": 1774615740000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 118120.6, "quote_volume": 10680.48472, "trades": 104, "taker_buy_volume": 39040.6, "taker_buy_quote": 3531.27303}, {"ts": 1774615800000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0903, "volume": 266140.2, "quote_volume": 24043.54272, "trades": 124, "taker_buy_volume": 44776.4, "taker_buy_quote": 4046.43816}, {"ts": 1774615860000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 49781.6, "quote_volume": 4495.48855, "trades": 91, "taker_buy_volume": 18006.6, "taker_buy_quote": 1626.20605}, {"ts": 1774615920000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 13157.1, "quote_volume": 1189.40184, "trades": 33, "taker_buy_volume": 5389.6, "taker_buy_quote": 487.21984}, {"ts": 1774615980000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 4603.7, "quote_volume": 416.17448, "trades": 32, "taker_buy_volume": 936.2, "taker_buy_quote": 84.63248}, {"ts": 1774616040000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 11088.2, "quote_volume": 1003.67497, "trades": 25, "taker_buy_volume": 11088.2, "taker_buy_quote": 1003.67497}, {"ts": 1774616100000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 8712.9, "quote_volume": 789.38874, "trades": 22, "taker_buy_volume": 6340.5, "taker_buy_quote": 574.4493}, {"ts": 1774616160000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 20052.5, "quote_volume": 1815.00479, "trades": 34, "taker_buy_volume": 584.2, "taker_buy_quote": 52.92852}, {"ts": 1774616220000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 4418.3, "quote_volume": 400.29798, "trades": 30, "taker_buy_volume": 2357.9, "taker_buy_quote": 213.62574}, {"ts": 1774616280000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 15942.3, "quote_volume": 1444.37238, "trades": 33, "taker_buy_volume": 453.6, "taker_buy_quote": 41.09616}, {"ts": 1774616340000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 99.3, "quote_volume": 8.99658, "trades": 2, "taker_buy_volume": 99.3, "taker_buy_quote": 8.99658}, {"ts": 1774616400000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 101078.2, "quote_volume": 9156.52284, "trades": 100, "taker_buy_volume": 66187.5, "taker_buy_quote": 5996.46089}, {"ts": 1774616460000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 76518.9, "quote_volume": 6930.88807, "trades": 102, "taker_buy_volume": 37611.3, "taker_buy_quote": 3406.83446}, {"ts": 1774616520000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 64702.0, "quote_volume": 5863.777, "trades": 72, "taker_buy_volume": 45095.2, "taker_buy_quote": 4086.5122}, {"ts": 1774616580000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 28439.0, "quote_volume": 2576.5734, "trades": 27, "taker_buy_volume": 5993.6, "taker_buy_quote": 543.02016}, {"ts": 1774616640000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 4326.3, "quote_volume": 392.32248, "trades": 32, "taker_buy_volume": 2332.3, "taker_buy_quote": 211.47496}, {"ts": 1774616700000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1351.7, "quote_volume": 122.46402, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616760000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616820000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 875.5, "quote_volume": 79.31202, "trades": 7, "taker_buy_volume": 792.7, "taker_buy_quote": 71.81862}, {"ts": 1774616880000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 57336.7, "quote_volume": 5194.70502, "trades": 45, "taker_buy_volume": 23857.0, "taker_buy_quote": 2161.4442}, {"ts": 1774616940000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 20022.6, "quote_volume": 1811.9009, "trades": 83, "taker_buy_volume": 9505.5, "taker_buy_quote": 860.17563}, {"ts": 1774617000000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 10033.3, "quote_volume": 907.01032, "trades": 20, "taker_buy_volume": 8207.7, "taker_buy_quote": 741.97608}, {"ts": 1774617060000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 27364.2, "quote_volume": 2473.72368, "trades": 45, "taker_buy_volume": 19656.6, "taker_buy_quote": 1776.95664}, {"ts": 1774617120000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 82211.1, "quote_volume": 7426.00685, "trades": 77, "taker_buy_volume": 12873.7, "taker_buy_quote": 1162.73375}, {"ts": 1774617180000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 99.5, "quote_volume": 8.9948, "trades": 1, "taker_buy_volume": 99.5, "taker_buy_quote": 8.9948}, {"ts": 1774617240000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 771.4, "quote_volume": 69.66856, "trades": 7, "taker_buy_volume": 111.4, "taker_buy_quote": 10.07056}, {"ts": 1774617300000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 12159.6, "quote_volume": 1097.93758, "trades": 33, "taker_buy_volume": 11205.9, "taker_buy_quote": 1011.89277}, {"ts": 1774617360000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 22170.3, "quote_volume": 2000.95154, "trades": 38, "taker_buy_volume": 19514.6, "taker_buy_quote": 1761.4074}, {"ts": 1774617420000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 102294.9, "quote_volume": 9230.68444, "trades": 156, "taker_buy_volume": 25778.9, "taker_buy_quote": 2326.06948}, {"ts": 1774617480000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 51557.0, "quote_volume": 4659.90111, "trades": 47, "taker_buy_volume": 38794.3, "taker_buy_quote": 3506.74838}, {"ts": 1774617540000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2422.1, "quote_volume": 218.95784, "trades": 16, "taker_buy_volume": 713.4, "taker_buy_quote": 64.49136}, {"ts": 1774617600000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 5297.2, "quote_volume": 479.32318, "trades": 46, "taker_buy_volume": 5297.2, "taker_buy_quote": 479.32318}, {"ts": 1774617660000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 13422.9, "quote_volume": 1216.11474, "trades": 37, "taker_buy_volume": 3738.3, "taker_buy_quote": 338.68998}, {"ts": 1774617720000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 6020.6, "quote_volume": 545.12574, "trades": 58, "taker_buy_volume": 384.9, "taker_buy_quote": 34.87194}, {"ts": 1774617780000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 62.2, "quote_volume": 5.62288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617840000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 2013.9, "quote_volume": 182.42081, "trades": 9, "taker_buy_volume": 2013.9, "taker_buy_quote": 182.42081}, {"ts": 1774617900000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 23895.1, "quote_volume": 2164.89606, "trades": 32, "taker_buy_volume": 14994.8, "taker_buy_quote": 1358.52888}, {"ts": 1774617960000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 10613.0, "quote_volume": 960.4765, "trades": 19, "taker_buy_volume": 612.5, "taker_buy_quote": 55.43125}, {"ts": 1774618020000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 54537.4, "quote_volume": 4930.27011, "trades": 50, "taker_buy_volume": 51598.6, "taker_buy_quote": 4664.51344}, {"ts": 1774618080000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618140000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 31241.7, "quote_volume": 2824.24968, "trades": 46, "taker_buy_volume": 21662.6, "taker_buy_quote": 1958.29904}, {"ts": 1774618200000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 44404.3, "quote_volume": 4014.14872, "trades": 103, "taker_buy_volume": 29617.6, "taker_buy_quote": 2677.43104}, {"ts": 1774618260000, "open": 0.0904, "high": 0.0904, "low": 0.0898, "close": 0.0898, "volume": 102706.5, "quote_volume": 9260.20128, "trades": 129, "taker_buy_volume": 36695.6, "taker_buy_quote": 3310.47124}, {"ts": 1774618320000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 134099.3, "quote_volume": 12042.32649, "trades": 231, "taker_buy_volume": 73880.3, "taker_buy_quote": 6634.66029}, {"ts": 1774618380000, "open": 0.0898, "high": 0.0899, "low": 0.0896, "close": 0.0896, "volume": 56960.3, "quote_volume": 5113.72521, "trades": 161, "taker_buy_volume": 23486.8, "taker_buy_quote": 2108.73883}, {"ts": 1774618440000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 30027.6, "quote_volume": 2691.52737, "trades": 47, "taker_buy_volume": 12125.1, "taker_buy_quote": 1087.52378}, {"ts": 1774618500000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 70982.1, "quote_volume": 6358.94201, "trades": 151, "taker_buy_volume": 38907.9, "taker_buy_quote": 3486.14784}, {"ts": 1774618560000, "open": 0.0895, "high": 0.0896, "low": 0.0892, "close": 0.0892, "volume": 79796.5, "quote_volume": 7134.66885, "trades": 261, "taker_buy_volume": 6100.9, "taker_buy_quote": 545.66064}, {"ts": 1774618620000, "open": 0.0892, "high": 0.0898, "low": 0.0891, "close": 0.0898, "volume": 195875.9, "quote_volume": 17515.174, "trades": 573, "taker_buy_volume": 96093.3, "taker_buy_quote": 8592.36022}, {"ts": 1774618680000, "open": 0.0899, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 49629.5, "quote_volume": 4470.17179, "trades": 130, "taker_buy_volume": 20828.4, "taker_buy_quote": 1875.51629}, {"ts": 1774618740000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 25681.7, "quote_volume": 2311.89111, "trades": 130, "taker_buy_volume": 14826.2, "taker_buy_quote": 1334.59236}, {"ts": 1774618800000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 7182.4, "quote_volume": 646.93153, "trades": 71, "taker_buy_volume": 5553.1, "taker_buy_quote": 500.21713}, {"ts": 1774618860000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 20806.7, "quote_volume": 1874.50774, "trades": 62, "taker_buy_volume": 7022.7, "taker_buy_quote": 632.67783}, {"ts": 1774618920000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 22581.0, "quote_volume": 2035.97226, "trades": 64, "taker_buy_volume": 5474.6, "taker_buy_quote": 493.56516}, {"ts": 1774618980000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 56676.5, "quote_volume": 5112.2203, "trades": 96, "taker_buy_volume": 39067.8, "taker_buy_quote": 3523.91556}, {"ts": 1774619040000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 26207.2, "quote_volume": 2364.77032, "trades": 111, "taker_buy_volume": 7465.0, "taker_buy_quote": 673.57162}, {"ts": 1774619100000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 25902.7, "quote_volume": 2337.74343, "trades": 143, "taker_buy_volume": 9532.4, "taker_buy_quote": 860.43617}, {"ts": 1774619160000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 73865.2, "quote_volume": 6656.05324, "trades": 112, "taker_buy_volume": 23294.6, "taker_buy_quote": 2099.64218}, {"ts": 1774619220000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 12118.9, "quote_volume": 1093.23539, "trades": 30, "taker_buy_volume": 11293.7, "taker_buy_quote": 1018.80235}, {"ts": 1774619280000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 24420.8, "quote_volume": 2202.76946, "trades": 42, "taker_buy_volume": 16338.1, "taker_buy_quote": 1473.70992}, {"ts": 1774619340000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 17887.4, "quote_volume": 1611.37623, "trades": 48, "taker_buy_volume": 6007.7, "taker_buy_quote": 541.29377}, {"ts": 1774619400000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0898, "volume": 207210.4, "quote_volume": 18632.37572, "trades": 185, "taker_buy_volume": 177130.5, "taker_buy_quote": 15929.76398}, {"ts": 1774619460000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 18172.1, "quote_volume": 1633.19676, "trades": 25, "taker_buy_volume": 12230.4, "taker_buy_quote": 1099.51296}, {"ts": 1774619520000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 4980.8, "quote_volume": 447.37617, "trades": 23, "taker_buy_volume": 587.5, "taker_buy_quote": 52.81625}, {"ts": 1774619580000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 6774.4, "quote_volume": 608.34112, "trades": 26, "taker_buy_volume": 4212.7, "taker_buy_quote": 378.30046}, {"ts": 1774619640000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 31874.6, "quote_volume": 2862.30598, "trades": 37, "taker_buy_volume": 14338.8, "taker_buy_quote": 1287.62424}, {"ts": 1774619700000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 6866.9, "quote_volume": 615.50841, "trades": 59, "taker_buy_volume": 3719.4, "taker_buy_quote": 333.3249}, {"ts": 1774619760000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 11607.3, "quote_volume": 1039.94768, "trades": 26, "taker_buy_volume": 4773.4, "taker_buy_quote": 427.69664}, {"ts": 1774619820000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 60023.0, "quote_volume": 5372.0585, "trades": 58, "taker_buy_volume": 16548.8, "taker_buy_quote": 1481.1176}, {"ts": 1774619880000, "open": 0.0894, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 33012.3, "quote_volume": 2953.0643, "trades": 120, "taker_buy_volume": 20533.6, "taker_buy_quote": 1836.94333}, {"ts": 1774619940000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 49248.2, "quote_volume": 4412.60542, "trades": 55, "taker_buy_volume": 39290.9, "taker_buy_quote": 3520.46464}, {"ts": 1774620000000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0899, "volume": 53061.8, "quote_volume": 4763.12377, "trades": 98, "taker_buy_volume": 31801.0, "taker_buy_quote": 2852.11728}, {"ts": 1774620060000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1162.2, "quote_volume": 104.48178, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620120000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 11022.2, "quote_volume": 990.6956, "trades": 70, "taker_buy_volume": 8751.9, "taker_buy_quote": 786.59212}, {"ts": 1774620180000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 54446.9, "quote_volume": 4909.24561, "trades": 145, "taker_buy_volume": 46710.8, "taker_buy_quote": 4212.15661}, {"ts": 1774620240000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 6186.2, "quote_volume": 557.91764, "trades": 25, "taker_buy_volume": 4746.3, "taker_buy_quote": 428.11626}, {"ts": 1774620300000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 38961.4, "quote_volume": 3512.44791, "trades": 75, "taker_buy_volume": 14906.7, "taker_buy_quote": 1343.74348}, {"ts": 1774620360000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 15702.5, "quote_volume": 1415.31172, "trades": 26, "taker_buy_volume": 4122.6, "taker_buy_quote": 371.85852}, {"ts": 1774620420000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 13483.1, "quote_volume": 1216.17562, "trades": 20, "taker_buy_volume": 7655.3, "taker_buy_quote": 690.50806}, {"ts": 1774620480000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 14899.1, "quote_volume": 1343.76328, "trades": 35, "taker_buy_volume": 4371.7, "taker_buy_quote": 394.32734}, {"ts": 1774620540000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1091.1, "quote_volume": 98.30811, "trades": 13, "taker_buy_volume": 704.1, "taker_buy_quote": 63.43941}, {"ts": 1774620600000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 328.1, "quote_volume": 29.56181, "trades": 4, "taker_buy_volume": 328.1, "taker_buy_quote": 29.56181}, {"ts": 1774620660000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 5672.5, "quote_volume": 510.525, "trades": 44, "taker_buy_volume": 3564.1, "taker_buy_quote": 320.769}, {"ts": 1774620720000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 3212.3, "quote_volume": 289.55558, "trades": 33, "taker_buy_volume": 1662.4, "taker_buy_quote": 149.87093}, {"ts": 1774620780000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 41603.4, "quote_volume": 3742.89257, "trades": 52, "taker_buy_volume": 19644.1, "taker_buy_quote": 1767.8289}, {"ts": 1774620840000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 2060.9, "quote_volume": 185.56466, "trades": 18, "taker_buy_volume": 2060.9, "taker_buy_quote": 185.56466}, {"ts": 1774620900000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 18537.4, "quote_volume": 1671.08711, "trades": 49, "taker_buy_volume": 2798.2, "taker_buy_quote": 252.33124}, {"ts": 1774620960000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 17464.8, "quote_volume": 1571.8707, "trades": 82, "taker_buy_volume": 3004.4, "taker_buy_quote": 270.396}, {"ts": 1774621020000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 7391.6, "quote_volume": 664.88934, "trades": 45, "taker_buy_volume": 3179.9, "taker_buy_quote": 286.191}, {"ts": 1774621080000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 2996.1, "quote_volume": 269.4159, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621140000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0898, "volume": 20586.9, "quote_volume": 1850.09364, "trades": 67, "taker_buy_volume": 16894.0, "taker_buy_quote": 1518.2234}, {"ts": 1774621200000, "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0896, "volume": 78440.8, "quote_volume": 7030.76782, "trades": 65, "taker_buy_volume": 8395.2, "taker_buy_quote": 753.38472}, {"ts": 1774621260000, "open": 0.0896, "high": 0.0896, "low": 0.0892, "close": 0.0892, "volume": 124740.9, "quote_volume": 11145.62218, "trades": 161, "taker_buy_volume": 13090.3, "taker_buy_quote": 1169.39485}, {"ts": 1774621320000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 71755.5, "quote_volume": 6392.30777, "trades": 254, "taker_buy_volume": 37647.7, "taker_buy_quote": 3353.27766}, {"ts": 1774621380000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 59348.3, "quote_volume": 5287.97073, "trades": 303, "taker_buy_volume": 19317.7, "taker_buy_quote": 1722.52833}, {"ts": 1774621440000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 68764.5, "quote_volume": 6142.72791, "trades": 254, "taker_buy_volume": 20729.1, "taker_buy_quote": 1852.75163}, {"ts": 1774621500000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 10395.6, "quote_volume": 928.32708, "trades": 102, "taker_buy_volume": 5200.5, "taker_buy_quote": 464.40465}, {"ts": 1774621560000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 4310.5, "quote_volume": 384.4966, "trades": 34, "taker_buy_volume": 1329.9, "taker_buy_quote": 118.62708}, {"ts": 1774621620000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 115063.1, "quote_volume": 10252.08871, "trades": 69, "taker_buy_volume": 43897.1, "taker_buy_quote": 3911.23161}, {"ts": 1774621680000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 17601.5, "quote_volume": 1566.1993, "trades": 74, "taker_buy_volume": 2114.0, "taker_buy_quote": 188.146}, {"ts": 1774621740000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 14782.6, "quote_volume": 1315.61365, "trades": 68, "taker_buy_volume": 7800.1, "taker_buy_quote": 694.2089}, {"ts": 1774621800000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 78012.4, "quote_volume": 6948.43767, "trades": 231, "taker_buy_volume": 24115.8, "taker_buy_quote": 2147.5348}, {"ts": 1774621860000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 64176.1, "quote_volume": 5718.57839, "trades": 173, "taker_buy_volume": 30212.4, "taker_buy_quote": 2692.41272}, {"ts": 1774621920000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 28095.5, "quote_volume": 2503.30905, "trades": 55, "taker_buy_volume": 10903.3, "taker_buy_quote": 971.48403}, {"ts": 1774621980000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 38761.2, "quote_volume": 3456.3032, "trades": 128, "taker_buy_volume": 21352.1, "taker_buy_quote": 1904.92994}, {"ts": 1774622040000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 50851.1, "quote_volume": 4540.89199, "trades": 161, "taker_buy_volume": 9281.7, "taker_buy_quote": 828.85581}, {"ts": 1774622100000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 4084.2, "quote_volume": 364.93835, "trades": 25, "taker_buy_volume": 2609.2, "taker_buy_quote": 233.14897}, {"ts": 1774622160000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 22731.2, "quote_volume": 2029.98292, "trades": 27, "taker_buy_volume": 3709.9, "taker_buy_quote": 331.38083}, {"ts": 1774622220000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 44648.6, "quote_volume": 3987.04441, "trades": 62, "taker_buy_volume": 14722.8, "taker_buy_quote": 1314.74604}, {"ts": 1774622280000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 23562.7, "quote_volume": 2101.83479, "trades": 32, "taker_buy_volume": 8793.8, "taker_buy_quote": 784.40696}, {"ts": 1774622340000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 8406.6, "quote_volume": 749.86872, "trades": 19, "taker_buy_volume": 1615.2, "taker_buy_quote": 144.07584}, {"ts": 1774622400000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 47991.0, "quote_volume": 4282.55183, "trades": 144, "taker_buy_volume": 37112.4, "taker_buy_quote": 3312.11349}, {"ts": 1774622460000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 78929.2, "quote_volume": 7036.88289, "trades": 130, "taker_buy_volume": 39042.8, "taker_buy_quote": 3480.07761}, {"ts": 1774622520000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 20809.0, "quote_volume": 1854.0819, "trades": 19, "taker_buy_volume": 8081.5, "taker_buy_quote": 720.06165}, {"ts": 1774622580000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 4334.2, "quote_volume": 386.06801, "trades": 20, "taker_buy_volume": 2605.2, "taker_buy_quote": 232.12332}, {"ts": 1774622640000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 32899.5, "quote_volume": 2934.6354, "trades": 36, "taker_buy_volume": 21774.7, "taker_buy_quote": 1942.30324}, {"ts": 1774622700000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 50740.2, "quote_volume": 4523.40665, "trades": 75, "taker_buy_volume": 9106.2, "taker_buy_quote": 812.27304}, {"ts": 1774622760000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 22618.8, "quote_volume": 2012.19393, "trades": 119, "taker_buy_volume": 7021.2, "taker_buy_quote": 624.8868}, {"ts": 1774622820000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 88570.7, "quote_volume": 7877.72074, "trades": 133, "taker_buy_volume": 57460.9, "taker_buy_quote": 5110.52659}, {"ts": 1774622880000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 24346.7, "quote_volume": 2166.83664, "trades": 57, "taker_buy_volume": 8652.2, "taker_buy_quote": 770.05141}, {"ts": 1774622940000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 4100.8, "quote_volume": 364.9712, "trades": 26, "taker_buy_volume": 3429.3, "taker_buy_quote": 305.2077}, {"ts": 1774623000000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 43808.1, "quote_volume": 3903.52313, "trades": 73, "taker_buy_volume": 31074.0, "taker_buy_quote": 2768.89703}, {"ts": 1774623060000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 21707.4, "quote_volume": 1936.31256, "trades": 45, "taker_buy_volume": 11513.5, "taker_buy_quote": 1027.01668}, {"ts": 1774623120000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 107891.0, "quote_volume": 9644.17055, "trades": 64, "taker_buy_volume": 14675.9, "taker_buy_quote": 1310.93119}, {"ts": 1774623180000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 8660.2, "quote_volume": 774.22188, "trades": 80, "taker_buy_volume": 4024.4, "taker_buy_quote": 359.78136}, {"ts": 1774623240000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0893, "volume": 132838.9, "quote_volume": 11854.47545, "trades": 151, "taker_buy_volume": 41282.9, "taker_buy_quote": 3686.00471}, {"ts": 1774623300000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 120512.2, "quote_volume": 10777.21977, "trades": 112, "taker_buy_volume": 77441.6, "taker_buy_quote": 6926.45577}, {"ts": 1774623360000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 63259.8, "quote_volume": 5667.42784, "trades": 85, "taker_buy_volume": 34573.1, "taker_buy_quote": 3097.09952}, {"ts": 1774623420000, "open": 0.0896, "high": 0.09, "low": 0.0896, "close": 0.09, "volume": 75366.1, "quote_volume": 6761.14571, "trades": 67, "taker_buy_volume": 36688.8, "taker_buy_quote": 3293.988}, {"ts": 1774623480000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 7950.5, "quote_volume": 715.545, "trades": 22, "taker_buy_volume": 7950.5, "taker_buy_quote": 715.545}, {"ts": 1774623540000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 6374.5, "quote_volume": 573.5471, "trades": 15, "taker_buy_volume": 4795.5, "taker_buy_quote": 431.595}, {"ts": 1774623600000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0903, "volume": 81871.8, "quote_volume": 7388.07148, "trades": 109, "taker_buy_volume": 33401.8, "taker_buy_quote": 3011.33048}, {"ts": 1774623660000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 38419.0, "quote_volume": 3469.2749, "trades": 24, "taker_buy_volume": 1663.3, "taker_buy_quote": 150.23519}, {"ts": 1774623720000, "open": 0.0903, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 105409.6, "quote_volume": 9527.58031, "trades": 86, "taker_buy_volume": 33536.5, "taker_buy_quote": 3033.92081}, {"ts": 1774623780000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 62447.8, "quote_volume": 5642.25152, "trades": 94, "taker_buy_volume": 9053.2, "taker_buy_quote": 817.79798}, {"ts": 1774623840000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 52715.9, "quote_volume": 4765.52388, "trades": 29, "taker_buy_volume": 24391.3, "taker_buy_quote": 2204.98004}, {"ts": 1774623900000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0903, "volume": 146223.1, "quote_volume": 13191.95889, "trades": 119, "taker_buy_volume": 21853.9, "taker_buy_quote": 1971.72208}, {"ts": 1774623960000, "open": 0.0902, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 71865.4, "quote_volume": 6493.53381, "trades": 142, "taker_buy_volume": 27147.7, "taker_buy_quote": 2454.02489}, {"ts": 1774624020000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 21519.6, "quote_volume": 1937.06892, "trades": 54, "taker_buy_volume": 14193.4, "taker_buy_quote": 1277.71092}, {"ts": 1774624080000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 14578.7, "quote_volume": 1313.91717, "trades": 80, "taker_buy_volume": 7034.5, "taker_buy_quote": 634.11836}, {"ts": 1774624140000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 11145.6, "quote_volume": 1004.06723, "trades": 58, "taker_buy_volume": 7385.8, "taker_buy_quote": 665.46058}, {"ts": 1774624200000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 39340.3, "quote_volume": 3548.88059, "trades": 93, "taker_buy_volume": 30428.9, "taker_buy_quote": 2745.12211}, {"ts": 1774624260000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 36321.1, "quote_volume": 3273.26843, "trades": 58, "taker_buy_volume": 18888.3, "taker_buy_quote": 1702.57315}, {"ts": 1774624320000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 70190.8, "quote_volume": 6324.63188, "trades": 59, "taker_buy_volume": 54913.8, "taker_buy_quote": 4948.17418}, {"ts": 1774624380000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 6281.3, "quote_volume": 566.31797, "trades": 19, "taker_buy_volume": 4780.5, "taker_buy_quote": 431.09589}, {"ts": 1774624440000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 29575.9, "quote_volume": 2664.80353, "trades": 48, "taker_buy_volume": 14668.3, "taker_buy_quote": 1321.62877}, {"ts": 1774624500000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 49567.7, "quote_volume": 4466.04977, "trades": 37, "taker_buy_volume": 11056.4, "taker_buy_quote": 996.18164}, {"ts": 1774624560000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 15028.5, "quote_volume": 1354.94149, "trades": 48, "taker_buy_volume": 12398.0, "taker_buy_quote": 1117.98338}, {"ts": 1774624620000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 107593.9, "quote_volume": 9693.68039, "trades": 183, "taker_buy_volume": 13726.9, "taker_buy_quote": 1237.24485}, {"ts": 1774624680000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 24812.7, "quote_volume": 2235.62427, "trades": 138, "taker_buy_volume": 1675.2, "taker_buy_quote": 150.93552}, {"ts": 1774624740000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 57214.0, "quote_volume": 5151.59399, "trades": 113, "taker_buy_volume": 19407.5, "taker_buy_quote": 1748.52572}, {"ts": 1774624800000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 12488.7, "quote_volume": 1122.91143, "trades": 13, "taker_buy_volume": 10315.7, "taker_buy_quote": 927.55873}, {"ts": 1774624860000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 21258.5, "quote_volume": 1912.2697, "trades": 42, "taker_buy_volume": 4738.8, "taker_buy_quote": 426.22878}, {"ts": 1774624920000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 35357.8, "quote_volume": 3177.43886, "trades": 147, "taker_buy_volume": 7120.2, "taker_buy_quote": 640.09486}, {"ts": 1774624980000, "open": 0.0898, "high": 0.091, "low": 0.0898, "close": 0.0907, "volume": 547400.3, "quote_volume": 49626.87344, "trades": 477, "taker_buy_volume": 378896.1, "taker_buy_quote": 34344.38774}, {"ts": 1774625040000, "open": 0.0906, "high": 0.0906, "low": 0.0902, "close": 0.0903, "volume": 110399.4, "quote_volume": 9986.30913, "trades": 283, "taker_buy_volume": 62854.8, "taker_buy_quote": 5688.33258}, {"ts": 1774625100000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 12946.3, "quote_volume": 1169.2186, "trades": 99, "taker_buy_volume": 12558.5, "taker_buy_quote": 1134.21149}, {"ts": 1774625160000, "open": 0.0905, "high": 0.0908, "low": 0.0905, "close": 0.0908, "volume": 100214.2, "quote_volume": 9088.68763, "trades": 99, "taker_buy_volume": 84788.5, "taker_buy_quote": 7691.07448}, {"ts": 1774625220000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 61405.5, "quote_volume": 5563.66369, "trades": 138, "taker_buy_volume": 29135.3, "taker_buy_quote": 2639.66369}, {"ts": 1774625280000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 29484.4, "quote_volume": 2671.28664, "trades": 45, "taker_buy_volume": 12447.3, "taker_buy_quote": 1127.72538}, {"ts": 1774625340000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 84688.7, "quote_volume": 7679.08459, "trades": 116, "taker_buy_volume": 44149.4, "taker_buy_quote": 4003.01451}, {"ts": 1774625400000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 21768.0, "quote_volume": 1977.41774, "trades": 48, "taker_buy_volume": 17560.3, "taker_buy_quote": 1594.93781}, {"ts": 1774625460000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 89206.8, "quote_volume": 8110.09071, "trades": 117, "taker_buy_volume": 22895.0, "taker_buy_quote": 2080.70131}, {"ts": 1774625520000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 126718.8, "quote_volume": 11527.1218, "trades": 169, "taker_buy_volume": 67944.3, "taker_buy_quote": 6181.36085}, {"ts": 1774625580000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 29435.7, "quote_volume": 2681.59227, "trades": 25, "taker_buy_volume": 6642.4, "taker_buy_quote": 605.12264}, {"ts": 1774625640000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 32141.5, "quote_volume": 2928.09065, "trades": 70, "taker_buy_volume": 20040.3, "taker_buy_quote": 1825.67133}, {"ts": 1774625700000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 24221.0, "quote_volume": 2206.52159, "trades": 188, "taker_buy_volume": 4699.8, "taker_buy_quote": 428.16497}, {"ts": 1774625760000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 27063.1, "quote_volume": 2465.56726, "trades": 109, "taker_buy_volume": 14673.8, "taker_buy_quote": 1338.1026}, {"ts": 1774625820000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 79621.9, "quote_volume": 7269.35322, "trades": 328, "taker_buy_volume": 19260.9, "taker_buy_quote": 1758.39392}, {"ts": 1774625880000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 49507.1, "quote_volume": 4514.93353, "trades": 219, "taker_buy_volume": 18871.8, "taker_buy_quote": 1721.10816}, {"ts": 1774625940000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.091, "volume": 184873.3, "quote_volume": 16852.64315, "trades": 82, "taker_buy_volume": 24801.8, "taker_buy_quote": 2262.4174}, {"ts": 1774626000000, "open": 0.091, "high": 0.091, "low": 0.0907, "close": 0.0907, "volume": 54453.6, "quote_volume": 4947.06612, "trades": 44, "taker_buy_volume": 915.0, "taker_buy_quote": 83.265}, {"ts": 1774626060000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 190742.5, "quote_volume": 17315.10673, "trades": 297, "taker_buy_volume": 115053.9, "taker_buy_quote": 10443.09708}, {"ts": 1774626120000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 30415.3, "quote_volume": 2761.74013, "trades": 23, "taker_buy_volume": 2619.6, "taker_buy_quote": 237.89057}, {"ts": 1774626180000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 3219.6, "quote_volume": 292.35068, "trades": 6, "taker_buy_volume": 110.0, "taker_buy_quote": 9.999}, {"ts": 1774626240000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 4984.0, "quote_volume": 453.0456, "trades": 18, "taker_buy_volume": 4984.0, "taker_buy_quote": 453.0456}, {"ts": 1774626300000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 49056.5, "quote_volume": 4462.70593, "trades": 90, "taker_buy_volume": 20636.1, "taker_buy_quote": 1878.09672}, {"ts": 1774626360000, "open": 0.0909, "high": 0.0909, "low": 0.0904, "close": 0.0904, "volume": 82685.8, "quote_volume": 7489.98383, "trades": 113, "taker_buy_volume": 21224.6, "taker_buy_quote": 1923.78849}, {"ts": 1774626420000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0909, "volume": 124036.0, "quote_volume": 11251.39806, "trades": 249, "taker_buy_volume": 69311.8, "taker_buy_quote": 6286.98637}, {"ts": 1774626480000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 75104.2, "quote_volume": 6822.54383, "trades": 78, "taker_buy_volume": 11370.6, "taker_buy_quote": 1034.24304}, {"ts": 1774626540000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 6954.8, "quote_volume": 630.99006, "trades": 19, "taker_buy_volume": 1897.0, "taker_buy_quote": 172.2476}, {"ts": 1774626600000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 66679.0, "quote_volume": 6049.33257, "trades": 37, "taker_buy_volume": 8675.5, "taker_buy_quote": 788.24432}, {"ts": 1774626660000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 13401.2, "quote_volume": 1214.28974, "trades": 34, "taker_buy_volume": 2217.0, "taker_buy_quote": 200.9802}, {"ts": 1774626720000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 121381.1, "quote_volume": 10990.72459, "trades": 417, "taker_buy_volume": 61274.2, "taker_buy_quote": 5548.52452}, {"ts": 1774626780000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 54429.2, "quote_volume": 4920.43824, "trades": 176, "taker_buy_volume": 19978.3, "taker_buy_quote": 1806.03832}, {"ts": 1774626840000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 13194.8, "quote_volume": 1192.80992, "trades": 12, "taker_buy_volume": 10934.5, "taker_buy_quote": 988.4788}, {"ts": 1774626900000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 53215.9, "quote_volume": 4809.43053, "trades": 159, "taker_buy_volume": 20453.2, "taker_buy_quote": 1848.12822}, {"ts": 1774626960000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 5761.2, "quote_volume": 520.3515, "trades": 36, "taker_buy_volume": 2543.9, "taker_buy_quote": 229.86143}, {"ts": 1774627020000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 43417.7, "quote_volume": 3916.63744, "trades": 190, "taker_buy_volume": 16206.3, "taker_buy_quote": 1462.16916}, {"ts": 1774627080000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 50433.6, "quote_volume": 4550.37489, "trades": 126, "taker_buy_volume": 34174.9, "taker_buy_quote": 3083.84015}, {"ts": 1774627140000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 24117.5, "quote_volume": 2175.3985, "trades": 35, "taker_buy_volume": 13988.6, "taker_buy_quote": 1261.77172}, {"ts": 1774627200000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 238616.2, "quote_volume": 21496.34532, "trades": 110, "taker_buy_volume": 41474.0, "taker_buy_quote": 3738.56387}, {"ts": 1774627260000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 43288.9, "quote_volume": 3894.01748, "trades": 29, "taker_buy_volume": 12653.9, "taker_buy_quote": 1138.25564}, {"ts": 1774627320000, "open": 0.0899, "high": 0.0901, "low": 0.0897, "close": 0.0898, "volume": 62333.5, "quote_volume": 5603.01951, "trades": 129, "taker_buy_volume": 54901.0, "taker_buy_quote": 4935.39091}, {"ts": 1774627380000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 82083.4, "quote_volume": 7364.78192, "trades": 39, "taker_buy_volume": 42876.2, "taker_buy_quote": 3847.75541}, {"ts": 1774627440000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 148873.2, "quote_volume": 13332.33013, "trades": 123, "taker_buy_volume": 37537.9, "taker_buy_quote": 3364.73223}, {"ts": 1774627500000, "open": 0.0895, "high": 0.0895, "low": 0.0891, "close": 0.0892, "volume": 410568.4, "quote_volume": 36675.18842, "trades": 293, "taker_buy_volume": 159603.5, "taker_buy_quote": 14254.66111}, {"ts": 1774627560000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 70606.2, "quote_volume": 6291.10326, "trades": 156, "taker_buy_volume": 52376.7, "taker_buy_quote": 4666.76397}, {"ts": 1774627620000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 71993.0, "quote_volume": 6424.14464, "trades": 89, "taker_buy_volume": 51438.3, "taker_buy_quote": 4590.47162}, {"ts": 1774627680000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 18570.9, "quote_volume": 1656.74755, "trades": 54, "taker_buy_volume": 12653.2, "taker_buy_quote": 1128.84095}, {"ts": 1774627740000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 84539.3, "quote_volume": 7553.33716, "trades": 94, "taker_buy_volume": 47570.3, "taker_buy_quote": 4251.16644}, {"ts": 1774627800000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 32541.0, "quote_volume": 2910.24386, "trades": 29, "taker_buy_volume": 19248.5, "taker_buy_quote": 1721.89436}, {"ts": 1774627860000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 80292.3, "quote_volume": 7170.10239, "trades": 169, "taker_buy_volume": 30397.2, "taker_buy_quote": 2714.46996}, {"ts": 1774627920000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 9083.4, "quote_volume": 812.71866, "trades": 15, "taker_buy_volume": 9083.4, "taker_buy_quote": 812.71866}, {"ts": 1774627980000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 72124.8, "quote_volume": 6456.412, "trades": 71, "taker_buy_volume": 31596.7, "taker_buy_quote": 2829.14705}, {"ts": 1774628040000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 67930.8, "quote_volume": 6076.8942, "trades": 28, "taker_buy_volume": 5968.2, "taker_buy_quote": 534.1539}, {"ts": 1774628100000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 49270.0, "quote_volume": 4404.96099, "trades": 84, "taker_buy_volume": 13555.3, "taker_buy_quote": 1212.06681}, {"ts": 1774628160000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 73410.3, "quote_volume": 6562.50889, "trades": 50, "taker_buy_volume": 20340.4, "taker_buy_quote": 1819.10486}, {"ts": 1774628220000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 62004.6, "quote_volume": 5540.66301, "trades": 39, "taker_buy_volume": 13953.3, "taker_buy_quote": 1247.28886}, {"ts": 1774628280000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 89546.2, "quote_volume": 8015.85021, "trades": 80, "taker_buy_volume": 31207.2, "taker_buy_quote": 2794.858}, {"ts": 1774628340000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 58992.8, "quote_volume": 5279.84502, "trades": 123, "taker_buy_volume": 9675.7, "taker_buy_quote": 865.97515}, {"ts": 1774628400000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 9603.2, "quote_volume": 860.33865, "trades": 14, "taker_buy_volume": 9603.2, "taker_buy_quote": 860.33865}, {"ts": 1774628460000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 147486.6, "quote_volume": 13231.8069, "trades": 113, "taker_buy_volume": 110657.5, "taker_buy_quote": 9930.44938}, {"ts": 1774628520000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 10294.1, "quote_volume": 922.35916, "trades": 17, "taker_buy_volume": 78.0, "taker_buy_quote": 6.9966}, {"ts": 1774628580000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 72362.7, "quote_volume": 6464.25878, "trades": 230, "taker_buy_volume": 6348.8, "taker_buy_quote": 567.30031}, {"ts": 1774628640000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 24217.7, "quote_volume": 2161.83559, "trades": 30, "taker_buy_volume": 22893.0, "taker_buy_quote": 2043.6334}, {"ts": 1774628700000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 41285.8, "quote_volume": 3684.03127, "trades": 219, "taker_buy_volume": 7400.6, "taker_buy_quote": 660.76523}, {"ts": 1774628760000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 7798.8, "quote_volume": 696.43284, "trades": 67, "taker_buy_volume": 4901.7, "taker_buy_quote": 437.72181}, {"ts": 1774628820000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1889.7, "quote_volume": 168.75021, "trades": 14, "taker_buy_volume": 1500.5, "taker_buy_quote": 133.99465}, {"ts": 1774628880000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 25073.0, "quote_volume": 2239.4867, "trades": 23, "taker_buy_volume": 16961.4, "taker_buy_quote": 1515.12082}, {"ts": 1774628940000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 8603.2, "quote_volume": 768.26576, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629000000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 59344.3, "quote_volume": 5299.65939, "trades": 152, "taker_buy_volume": 29853.9, "taker_buy_quote": 2666.16667}, {"ts": 1774629060000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629120000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 11485.6, "quote_volume": 1025.91227, "trades": 24, "taker_buy_volume": 8548.2, "taker_buy_quote": 763.60806}, {"ts": 1774629180000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 47104.0, "quote_volume": 4197.44457, "trades": 214, "taker_buy_volume": 23352.0, "taker_buy_quote": 2080.6632}, {"ts": 1774629240000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 5000.0, "quote_volume": 445.5, "trades": 7, "taker_buy_volume": 5000.0, "taker_buy_quote": 445.5}, {"ts": 1774629300000, "open": 0.0891, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 49075.7, "quote_volume": 4371.48315, "trades": 98, "taker_buy_volume": 29821.2, "taker_buy_quote": 2656.4642}, {"ts": 1774629360000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 91553.8, "quote_volume": 8136.93907, "trades": 66, "taker_buy_volume": 11811.1, "taker_buy_quote": 1050.00679}, {"ts": 1774629420000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 131973.1, "quote_volume": 11713.87947, "trades": 178, "taker_buy_volume": 68782.4, "taker_buy_quote": 6103.87329}, {"ts": 1774629480000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 42082.7, "quote_volume": 3737.59947, "trades": 66, "taker_buy_volume": 34852.2, "taker_buy_quote": 3095.57022}, {"ts": 1774629540000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 10916.0, "quote_volume": 970.37807, "trades": 27, "taker_buy_volume": 3461.0, "taker_buy_quote": 307.6829}, {"ts": 1774629600000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 4446.4, "quote_volume": 395.21083, "trades": 15, "taker_buy_volume": 247.5, "taker_buy_quote": 22.0275}, {"ts": 1774629660000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 26750.2, "quote_volume": 2380.9164, "trades": 47, "taker_buy_volume": 18642.4, "taker_buy_quote": 1659.11583}, {"ts": 1774629720000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 25944.4, "quote_volume": 2311.86234, "trades": 37, "taker_buy_volume": 10451.8, "taker_buy_quote": 931.45389}, {"ts": 1774629780000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 140665.6, "quote_volume": 12561.32965, "trades": 95, "taker_buy_volume": 12747.6, "taker_buy_quote": 1138.25225}, {"ts": 1774629840000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 292411.4, "quote_volume": 26093.13589, "trades": 80, "taker_buy_volume": 22041.9, "taker_buy_quote": 1967.35475}, {"ts": 1774629900000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 64773.2, "quote_volume": 5779.21108, "trades": 39, "taker_buy_volume": 47527.8, "taker_buy_quote": 4240.9214}, {"ts": 1774629960000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 50047.3, "quote_volume": 4476.94682, "trades": 207, "taker_buy_volume": 24510.4, "taker_buy_quote": 2192.16611}, {"ts": 1774630020000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 46036.0, "quote_volume": 4119.84414, "trades": 138, "taker_buy_volume": 13228.7, "taker_buy_quote": 1183.66768}, {"ts": 1774630080000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 37911.2, "quote_volume": 3386.73401, "trades": 57, "taker_buy_volume": 13026.2, "taker_buy_quote": 1163.88832}, {"ts": 1774630140000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1109.3, "quote_volume": 99.17142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630200000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 10365.0, "quote_volume": 925.7878, "trades": 29, "taker_buy_volume": 915.0, "taker_buy_quote": 81.618}, {"ts": 1774630260000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 11791.8, "quote_volume": 1051.82856, "trades": 18, "taker_buy_volume": 5931.6, "taker_buy_quote": 529.09872}, {"ts": 1774630320000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 28154.2, "quote_volume": 2508.15946, "trades": 34, "taker_buy_volume": 7769.9, "taker_buy_quote": 692.15458}, {"ts": 1774630380000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 16496.3, "quote_volume": 1469.82033, "trades": 15, "taker_buy_volume": 9854.1, "taker_buy_quote": 878.00031}, {"ts": 1774630440000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 18694.0, "quote_volume": 1666.35984, "trades": 93, "taker_buy_volume": 13534.3, "taker_buy_quote": 1206.26254}, {"ts": 1774630500000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 4737.8, "quote_volume": 422.61176, "trades": 10, "taker_buy_volume": 4737.8, "taker_buy_quote": 422.61176}, {"ts": 1774630560000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 3023.2, "quote_volume": 269.66944, "trades": 22, "taker_buy_volume": 2464.9, "taker_buy_quote": 219.86908}, {"ts": 1774630620000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 15968.5, "quote_volume": 1424.3902, "trades": 24, "taker_buy_volume": 3451.2, "taker_buy_quote": 307.84704}, {"ts": 1774630680000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 17811.6, "quote_volume": 1588.79472, "trades": 31, "taker_buy_volume": 9126.8, "taker_buy_quote": 814.11056}, {"ts": 1774630740000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630800000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 31849.0, "quote_volume": 2840.3228, "trades": 82, "taker_buy_volume": 16990.0, "taker_buy_quote": 1515.34153}, {"ts": 1774630860000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 43094.2, "quote_volume": 3835.62224, "trades": 44, "taker_buy_volume": 23668.0, "taker_buy_quote": 2106.64262}, {"ts": 1774630920000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 18528.2, "quote_volume": 1649.0098, "trades": 37, "taker_buy_volume": 8546.9, "taker_buy_quote": 760.6741}, {"ts": 1774630980000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 23207.9, "quote_volume": 2065.5031, "trades": 53, "taker_buy_volume": 13260.0, "taker_buy_quote": 1180.14}, {"ts": 1774631040000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 23043.0, "quote_volume": 2050.81806, "trades": 34, "taker_buy_volume": 13060.8, "taker_buy_quote": 1162.4112}, {"ts": 1774631100000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 10197.2, "quote_volume": 906.49758, "trades": 30, "taker_buy_volume": 8954.4, "taker_buy_quote": 796.04616}, {"ts": 1774631160000, "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.0892, "volume": 48757.4, "quote_volume": 4340.32968, "trades": 117, "taker_buy_volume": 31568.5, "taker_buy_quote": 2810.68022}, {"ts": 1774631220000, "open": 0.0893, "high": 0.0895, "low": 0.0892, "close": 0.0892, "volume": 355088.3, "quote_volume": 31752.35143, "trades": 341, "taker_buy_volume": 210038.9, "taker_buy_quote": 18788.92384}, {"ts": 1774631280000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 60285.7, "quote_volume": 5379.77458, "trades": 180, "taker_buy_volume": 36590.5, "taker_buy_quote": 3264.89225}, {"ts": 1774631340000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 5465.4, "quote_volume": 487.51368, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631400000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2218.8, "quote_volume": 197.91696, "trades": 17, "taker_buy_volume": 567.6, "taker_buy_quote": 50.62992}, {"ts": 1774631460000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 15592.3, "quote_volume": 1390.83316, "trades": 36, "taker_buy_volume": 5398.0, "taker_buy_quote": 481.5016}, {"ts": 1774631520000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 999.0, "quote_volume": 89.1108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631580000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 2378.0, "quote_volume": 212.12407, "trades": 10, "taker_buy_volume": 64.7, "taker_buy_quote": 5.77771}, {"ts": 1774631640000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 11848.5, "quote_volume": 1056.8862, "trades": 18, "taker_buy_volume": 779.7, "taker_buy_quote": 69.54924}, {"ts": 1774631700000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 8189.2, "quote_volume": 731.42307, "trades": 75, "taker_buy_volume": 5617.9, "taker_buy_quote": 501.80598}, {"ts": 1774631760000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 8001.2, "quote_volume": 715.30728, "trades": 48, "taker_buy_volume": 3846.0, "taker_buy_quote": 343.8324}, {"ts": 1774631820000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.0891, "volume": 192359.4, "quote_volume": 17150.65733, "trades": 168, "taker_buy_volume": 37260.3, "taker_buy_quote": 3321.2897}, {"ts": 1774631880000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 26171.8, "quote_volume": 2332.01538, "trades": 72, "taker_buy_volume": 11214.8, "taker_buy_quote": 999.34668}, {"ts": 1774631940000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1944.9, "quote_volume": 173.0961, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632000000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 42565.2, "quote_volume": 3782.90156, "trades": 103, "taker_buy_volume": 17876.8, "taker_buy_quote": 1588.95216}, {"ts": 1774632060000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 104533.4, "quote_volume": 9268.62346, "trades": 401, "taker_buy_volume": 38656.8, "taker_buy_quote": 3428.21355}, {"ts": 1774632120000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 44689.9, "quote_volume": 3952.30386, "trades": 83, "taker_buy_volume": 27295.3, "taker_buy_quote": 2414.00759}, {"ts": 1774632180000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632240000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 46317.6, "quote_volume": 4103.73936, "trades": 67, "taker_buy_volume": 23789.0, "taker_buy_quote": 2107.7054}, {"ts": 1774632300000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 13801.7, "quote_volume": 1220.50526, "trades": 40, "taker_buy_volume": 2460.6, "taker_buy_quote": 217.60242}, {"ts": 1774632360000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 43265.5, "quote_volume": 3824.6365, "trades": 275, "taker_buy_volume": 26627.4, "taker_buy_quote": 2353.86216}, {"ts": 1774632420000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 39520.6, "quote_volume": 3495.93983, "trades": 243, "taker_buy_volume": 25720.0, "taker_buy_quote": 2274.81301}, {"ts": 1774632480000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632540000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 29037.4, "quote_volume": 2566.91289, "trades": 75, "taker_buy_volume": 10853.7, "taker_buy_quote": 959.47381}, {"ts": 1774632600000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 841.1, "quote_volume": 74.35324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632660000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 46513.9, "quote_volume": 4111.88525, "trades": 121, "taker_buy_volume": 22829.7, "taker_buy_quote": 2018.20197}, {"ts": 1774632720000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 40498.6, "quote_volume": 3580.07624, "trades": 24, "taker_buy_volume": 27945.5, "taker_buy_quote": 2470.3822}, {"ts": 1774632780000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 13845.2, "quote_volume": 1223.91568, "trades": 53, "taker_buy_volume": 11678.4, "taker_buy_quote": 1032.37056}, {"ts": 1774632840000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 25378.0, "quote_volume": 2245.953, "trades": 26, "taker_buy_volume": 17712.9, "taker_buy_quote": 1567.59165}, {"ts": 1774632900000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 24175.0, "quote_volume": 2141.8624, "trades": 118, "taker_buy_volume": 10123.6, "taker_buy_quote": 896.90836}, {"ts": 1774632960000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633020000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 31312.7, "quote_volume": 2771.17395, "trades": 16, "taker_buy_volume": 2225.7, "taker_buy_quote": 196.97445}, {"ts": 1774633080000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633140000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1464.9, "quote_volume": 129.49716, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633200000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 124449.2, "quote_volume": 10988.87283, "trades": 42, "taker_buy_volume": 64647.4, "taker_buy_quote": 5708.40759}, {"ts": 1774633260000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 59497.0, "quote_volume": 5250.68824, "trades": 42, "taker_buy_volume": 23934.4, "taker_buy_quote": 2113.40752}, {"ts": 1774633320000, "open": 0.0881, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 370193.1, "quote_volume": 32582.56921, "trades": 55, "taker_buy_volume": 12295.8, "taker_buy_quote": 1084.19723}, {"ts": 1774633380000, "open": 0.0883, "high": 0.0884, "low": 0.0881, "close": 0.0882, "volume": 55869.8, "quote_volume": 4931.21456, "trades": 169, "taker_buy_volume": 33013.4, "taker_buy_quote": 2914.43688}, {"ts": 1774633440000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 20194.9, "quote_volume": 1780.32885, "trades": 47, "taker_buy_volume": 566.3, "taker_buy_quote": 49.94766}, {"ts": 1774633500000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 127111.8, "quote_volume": 11198.91753, "trades": 312, "taker_buy_volume": 39154.4, "taker_buy_quote": 3449.87059}, {"ts": 1774633560000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 57611.1, "quote_volume": 5075.53791, "trades": 49, "taker_buy_volume": 17413.2, "taker_buy_quote": 1534.10292}, {"ts": 1774633620000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 314045.3, "quote_volume": 27636.16102, "trades": 183, "taker_buy_volume": 11286.0, "taker_buy_quote": 993.34262}, {"ts": 1774633680000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 81677.4, "quote_volume": 7180.56995, "trades": 74, "taker_buy_volume": 64517.5, "taker_buy_quote": 5671.25025}, {"ts": 1774633740000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 53033.4, "quote_volume": 4669.66581, "trades": 65, "taker_buy_volume": 17497.9, "taker_buy_quote": 1539.89431}, {"ts": 1774633800000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 20745.0, "quote_volume": 1827.6345, "trades": 25, "taker_buy_volume": 1702.3, "taker_buy_quote": 149.97263}, {"ts": 1774633860000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 30486.7, "quote_volume": 2685.87827, "trades": 20, "taker_buy_volume": 580.0, "taker_buy_quote": 51.098}, {"ts": 1774633920000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 41298.2, "quote_volume": 3634.29835, "trades": 29, "taker_buy_volume": 5323.5, "taker_buy_quote": 468.52475}, {"ts": 1774633980000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 13487.7, "quote_volume": 1188.26637, "trades": 16, "taker_buy_volume": 791.1, "taker_buy_quote": 69.69591}, {"ts": 1774634040000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 67084.9, "quote_volume": 5910.17969, "trades": 40, "taker_buy_volume": 333.5, "taker_buy_quote": 29.38135}, {"ts": 1774634100000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 49711.8, "quote_volume": 4381.2282, "trades": 49, "taker_buy_volume": 13590.0, "taker_buy_quote": 1197.39139}, {"ts": 1774634160000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 49841.5, "quote_volume": 4395.703, "trades": 37, "taker_buy_volume": 17735.0, "taker_buy_quote": 1564.227}, {"ts": 1774634220000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 5898.8, "quote_volume": 520.05661, "trades": 11, "taker_buy_volume": 393.3, "taker_buy_quote": 34.68906}, {"ts": 1774634280000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634340000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 107261.1, "quote_volume": 9470.91278, "trades": 41, "taker_buy_volume": 53357.1, "taker_buy_quote": 4711.43193}, {"ts": 1774634400000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 12967.1, "quote_volume": 1144.99493, "trades": 9, "taker_buy_volume": 6401.0, "taker_buy_quote": 565.2083}, {"ts": 1774634460000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 71759.6, "quote_volume": 6334.38073, "trades": 64, "taker_buy_volume": 16709.0, "taker_buy_quote": 1475.4047}, {"ts": 1774634520000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 25373.9, "quote_volume": 2238.69682, "trades": 66, "taker_buy_volume": 15314.2, "taker_buy_quote": 1351.43128}, {"ts": 1774634580000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 300.0, "quote_volume": 26.43, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634640000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 124.5, "quote_volume": 10.96845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634700000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 31395.2, "quote_volume": 2768.0409, "trades": 53, "taker_buy_volume": 17012.3, "taker_buy_quote": 1499.89606}, {"ts": 1774634760000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 46502.5, "quote_volume": 4096.93785, "trades": 142, "taker_buy_volume": 12669.7, "taker_buy_quote": 1116.26817}, {"ts": 1774634820000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 85.1, "quote_volume": 7.49731, "trades": 2, "taker_buy_volume": 85.1, "taker_buy_quote": 7.49731}, {"ts": 1774634880000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 7958.3, "quote_volume": 701.02623, "trades": 21, "taker_buy_volume": 2516.4, "taker_buy_quote": 221.69484}, {"ts": 1774634940000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 210676.1, "quote_volume": 18519.85397, "trades": 212, "taker_buy_volume": 150348.7, "taker_buy_quote": 13216.18666}, {"ts": 1774635000000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 66299.5, "quote_volume": 5827.72605, "trades": 174, "taker_buy_volume": 46608.5, "taker_buy_quote": 4096.88715}, {"ts": 1774635060000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 37352.5, "quote_volume": 3283.78625, "trades": 243, "taker_buy_volume": 5915.1, "taker_buy_quote": 520.43879}, {"ts": 1774635120000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 49901.2, "quote_volume": 4385.97608, "trades": 15, "taker_buy_volume": 11213.1, "taker_buy_quote": 985.63149}, {"ts": 1774635180000, "open": 0.088, "high": 0.088, "low": 0.0876, "close": 0.0877, "volume": 109756.5, "quote_volume": 9632.51874, "trades": 141, "taker_buy_volume": 43921.8, "taker_buy_quote": 3852.3418}, {"ts": 1774635240000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 50552.5, "quote_volume": 4428.82199, "trades": 59, "taker_buy_volume": 4796.1, "taker_buy_quote": 420.56135}, {"ts": 1774635300000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2919.8, "quote_volume": 256.06646, "trades": 23, "taker_buy_volume": 800.4, "taker_buy_quote": 70.19508}, {"ts": 1774635360000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 22781.1, "quote_volume": 2000.18058, "trades": 23, "taker_buy_volume": 6343.9, "taker_buy_quote": 556.99442}, {"ts": 1774635420000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 32714.2, "quote_volume": 2875.63999, "trades": 130, "taker_buy_volume": 9872.6, "taker_buy_quote": 867.86335}, {"ts": 1774635480000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 56623.3, "quote_volume": 4980.13508, "trades": 226, "taker_buy_volume": 31655.5, "taker_buy_quote": 2785.40765}, {"ts": 1774635540000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 28714.0, "quote_volume": 2526.832, "trades": 26, "taker_buy_volume": 11057.0, "taker_buy_quote": 973.016}, {"ts": 1774635600000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 30950.5, "quote_volume": 2723.99001, "trades": 37, "taker_buy_volume": 19117.3, "taker_buy_quote": 1682.66841}, {"ts": 1774635660000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 5076.9, "quote_volume": 446.7672, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635720000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 11489.9, "quote_volume": 1009.01644, "trades": 24, "taker_buy_volume": 1203.8, "taker_buy_quote": 105.74458}, {"ts": 1774635780000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 910.8, "quote_volume": 80.00136, "trades": 8, "taker_buy_volume": 331.2, "taker_buy_quote": 29.11248}, {"ts": 1774635840000, "open": 0.0878, "high": 0.0878, "low": 0.0874, "close": 0.0874, "volume": 58795.8, "quote_volume": 5142.72139, "trades": 81, "taker_buy_volume": 30278.2, "taker_buy_quote": 2649.00097}, {"ts": 1774635900000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 62115.7, "quote_volume": 5432.25129, "trades": 191, "taker_buy_volume": 24978.5, "taker_buy_quote": 2184.19311}, {"ts": 1774635960000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 22530.7, "quote_volume": 1973.68932, "trades": 30, "taker_buy_volume": 16979.5, "taker_buy_quote": 1487.4042}, {"ts": 1774636020000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 17670.4, "quote_volume": 1549.54893, "trades": 59, "taker_buy_volume": 6404.7, "taker_buy_quote": 561.54704}, {"ts": 1774636080000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 31849.6, "quote_volume": 2792.47507, "trades": 77, "taker_buy_volume": 10577.8, "taker_buy_quote": 927.95788}, {"ts": 1774636140000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 32731.8, "quote_volume": 2873.91917, "trades": 110, "taker_buy_volume": 9687.9, "taker_buy_quote": 850.66475}, {"ts": 1774636200000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 35804.8, "quote_volume": 3147.20894, "trades": 69, "taker_buy_volume": 24467.6, "taker_buy_quote": 2150.56432}, {"ts": 1774636260000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 18534.9, "quote_volume": 1631.68451, "trades": 27, "taker_buy_volume": 6413.4, "taker_buy_quote": 564.99251}, {"ts": 1774636320000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 15497.2, "quote_volume": 1362.2523, "trades": 34, "taker_buy_volume": 1548.5, "taker_buy_quote": 136.19864}, {"ts": 1774636380000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 6315.9, "quote_volume": 555.78263, "trades": 21, "taker_buy_volume": 5472.1, "taker_buy_quote": 481.5448}, {"ts": 1774636440000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 4838.1, "quote_volume": 425.7528, "trades": 9, "taker_buy_volume": 4838.1, "taker_buy_quote": 425.7528}, {"ts": 1774636500000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 15054.8, "quote_volume": 1324.8224, "trades": 18, "taker_buy_volume": 9046.4, "taker_buy_quote": 796.0832}, {"ts": 1774636560000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636620000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1524.1, "quote_volume": 134.1208, "trades": 12, "taker_buy_volume": 1524.1, "taker_buy_quote": 134.1208}, {"ts": 1774636680000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 13726.8, "quote_volume": 1207.43976, "trades": 26, "taker_buy_volume": 6790.3, "taker_buy_quote": 597.5464}, {"ts": 1774636740000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 9394.2, "quote_volume": 826.67601, "trades": 10, "taker_buy_volume": 9258.3, "taker_buy_quote": 814.7304}, {"ts": 1774636800000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 9527.9, "quote_volume": 838.4552, "trades": 16, "taker_buy_volume": 7035.1, "taker_buy_quote": 619.0888}, {"ts": 1774636860000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 62152.4, "quote_volume": 5469.4112, "trades": 44, "taker_buy_volume": 2181.7, "taker_buy_quote": 191.9896}, {"ts": 1774636920000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 18947.0, "quote_volume": 1665.50911, "trades": 46, "taker_buy_volume": 10045.6, "taker_buy_quote": 883.00824}, {"ts": 1774636980000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 41793.4, "quote_volume": 3681.77266, "trades": 72, "taker_buy_volume": 25613.3, "taker_buy_quote": 2256.90452}, {"ts": 1774637040000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 2851.1, "quote_volume": 251.51958, "trades": 29, "taker_buy_volume": 1425.2, "taker_buy_quote": 125.7552}, {"ts": 1774637100000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 10603.1, "quote_volume": 935.22722, "trades": 35, "taker_buy_volume": 2531.7, "taker_buy_quote": 223.32974}, {"ts": 1774637160000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 9098.2, "quote_volume": 802.8439, "trades": 68, "taker_buy_volume": 5063.6, "taker_buy_quote": 446.93468}, {"ts": 1774637220000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 7423.4, "quote_volume": 654.74388, "trades": 91, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637280000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 8558.1, "quote_volume": 754.82442, "trades": 14, "taker_buy_volume": 7994.8, "taker_buy_quote": 705.14136}, {"ts": 1774637340000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 54732.5, "quote_volume": 4832.80603, "trades": 95, "taker_buy_volume": 45630.2, "taker_buy_quote": 4029.18036}, {"ts": 1774637400000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 8913.3, "quote_volume": 786.95739, "trades": 28, "taker_buy_volume": 885.6, "taker_buy_quote": 78.19848}, {"ts": 1774637460000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2668.1, "quote_volume": 235.32642, "trades": 24, "taker_buy_volume": 506.4, "taker_buy_quote": 44.66448}, {"ts": 1774637520000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 7279.3, "quote_volume": 642.03426, "trades": 8, "taker_buy_volume": 6634.4, "taker_buy_quote": 585.15408}, {"ts": 1774637580000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 14545.3, "quote_volume": 1281.44093, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637640000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 17019.3, "quote_volume": 1500.22406, "trades": 35, "taker_buy_volume": 17019.3, "taker_buy_quote": 1500.22406}, {"ts": 1774637700000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 650.3, "quote_volume": 57.35646, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637760000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2386.3, "quote_volume": 210.47166, "trades": 18, "taker_buy_volume": 1626.4, "taker_buy_quote": 143.44848}, {"ts": 1774637820000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 22045.1, "quote_volume": 1946.97751, "trades": 22, "taker_buy_volume": 22045.1, "taker_buy_quote": 1946.97751}, {"ts": 1774637880000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 8920.4, "quote_volume": 787.67132, "trades": 25, "taker_buy_volume": 658.6, "taker_buy_quote": 58.15438}, {"ts": 1774637940000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 11438.6, "quote_volume": 1010.04473, "trades": 17, "taker_buy_volume": 4246.3, "taker_buy_quote": 374.96464}, {"ts": 1774638000000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 21959.6, "quote_volume": 1934.83497, "trades": 21, "taker_buy_volume": 11677.0, "taker_buy_quote": 1028.7437}, {"ts": 1774638060000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2688.0, "quote_volume": 236.544, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638120000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 125.1, "quote_volume": 11.0088, "trades": 3, "taker_buy_volume": 125.1, "taker_buy_quote": 11.0088}, {"ts": 1774638180000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 12145.9, "quote_volume": 1069.57143, "trades": 27, "taker_buy_volume": 12145.9, "taker_buy_quote": 1069.57143}, {"ts": 1774638240000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 5492.9, "quote_volume": 483.92449, "trades": 44, "taker_buy_volume": 2455.5, "taker_buy_quote": 216.32955}, {"ts": 1774638300000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 7329.0, "quote_volume": 645.20386, "trades": 62, "taker_buy_volume": 1297.7, "taker_buy_quote": 114.28533}, {"ts": 1774638360000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 120842.5, "quote_volume": 10601.15242, "trades": 94, "taker_buy_volume": 46557.6, "taker_buy_quote": 4084.50466}, {"ts": 1774638420000, "open": 0.0878, "high": 0.088, "low": 0.0875, "close": 0.0876, "volume": 500893.6, "quote_volume": 43989.49009, "trades": 344, "taker_buy_volume": 229250.8, "taker_buy_quote": 20141.08942}, {"ts": 1774638480000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 25461.5, "quote_volume": 2230.4274, "trades": 50, "taker_buy_volume": 13323.5, "taker_buy_quote": 1167.1386}, {"ts": 1774638540000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 15801.2, "quote_volume": 1386.61947, "trades": 32, "taker_buy_volume": 5946.5, "taker_buy_quote": 521.37681}, {"ts": 1774638600000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 37220.3, "quote_volume": 3269.94234, "trades": 31, "taker_buy_volume": 27180.2, "taker_buy_quote": 2388.42156}, {"ts": 1774638660000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638720000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 36160.6, "quote_volume": 3178.51674, "trades": 34, "taker_buy_volume": 6870.4, "taker_buy_quote": 603.90816}, {"ts": 1774638780000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3219.8, "quote_volume": 283.02042, "trades": 12, "taker_buy_volume": 280.3, "taker_buy_quote": 24.63837}, {"ts": 1774638840000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2206.8, "quote_volume": 194.1984, "trades": 12, "taker_buy_volume": 2206.8, "taker_buy_quote": 194.1984}, {"ts": 1774638900000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 8597.7, "quote_volume": 756.5976, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638960000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 71396.8, "quote_volume": 6275.77872, "trades": 82, "taker_buy_volume": 41440.2, "taker_buy_quote": 3642.59358}, {"ts": 1774639020000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 10692.7, "quote_volume": 940.08608, "trades": 41, "taker_buy_volume": 3539.3, "taker_buy_quote": 311.22303}, {"ts": 1774639080000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 39118.3, "quote_volume": 3442.46662, "trades": 80, "taker_buy_volume": 28754.4, "taker_buy_quote": 2530.44342}, {"ts": 1774639140000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 4059.4, "quote_volume": 357.00696, "trades": 16, "taker_buy_volume": 350.6, "taker_buy_quote": 30.85983}, {"ts": 1774639200000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1432.5, "quote_volume": 126.20325, "trades": 5, "taker_buy_volume": 1432.5, "taker_buy_quote": 126.20325}, {"ts": 1774639260000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 54928.5, "quote_volume": 4839.20085, "trades": 31, "taker_buy_volume": 638.9, "taker_buy_quote": 56.28709}, {"ts": 1774639320000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 16993.7, "quote_volume": 1497.79412, "trades": 41, "taker_buy_volume": 11256.3, "taker_buy_quote": 991.78046}, {"ts": 1774639380000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 46771.2, "quote_volume": 4127.29516, "trades": 84, "taker_buy_volume": 30058.2, "taker_buy_quote": 2652.95147}, {"ts": 1774639440000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 11485.0, "quote_volume": 1012.977, "trades": 14, "taker_buy_volume": 11485.0, "taker_buy_quote": 1012.977}, {"ts": 1774639500000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 8822.4, "quote_volume": 778.13568, "trades": 27, "taker_buy_volume": 1827.9, "taker_buy_quote": 161.22078}, {"ts": 1774639560000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 8306.2, "quote_volume": 732.60684, "trades": 13, "taker_buy_volume": 1687.5, "taker_buy_quote": 148.8375}, {"ts": 1774639620000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1384.3, "quote_volume": 122.1094, "trades": 5, "taker_buy_volume": 141.4, "taker_buy_quote": 12.48562}, {"ts": 1774639680000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 2470.4, "quote_volume": 218.13632, "trades": 12, "taker_buy_volume": 2470.4, "taker_buy_quote": 218.13632}, {"ts": 1774639740000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 5106.7, "quote_volume": 450.92161, "trades": 27, "taker_buy_volume": 1271.8, "taker_buy_quote": 112.29994}, {"ts": 1774639800000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 165759.7, "quote_volume": 14657.58894, "trades": 85, "taker_buy_volume": 25469.5, "taker_buy_quote": 2253.07519}, {"ts": 1774639860000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 875.1, "quote_volume": 77.35884, "trades": 8, "taker_buy_volume": 875.1, "taker_buy_quote": 77.35884}, {"ts": 1774639920000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 24404.9, "quote_volume": 2156.64003, "trades": 31, "taker_buy_volume": 10978.6, "taker_buy_quote": 970.32669}, {"ts": 1774639980000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 35306.9, "quote_volume": 3124.17077, "trades": 50, "taker_buy_volume": 34748.6, "taker_buy_quote": 3074.87288}, {"ts": 1774640040000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 21341.7, "quote_volume": 1888.74045, "trades": 37, "taker_buy_volume": 10311.1, "taker_buy_quote": 912.53235}, {"ts": 1774640100000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 48863.4, "quote_volume": 4329.29724, "trades": 48, "taker_buy_volume": 18690.3, "taker_buy_quote": 1655.96058}, {"ts": 1774640160000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 7371.5, "quote_volume": 653.10897, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640220000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 10451.9, "quote_volume": 926.05293, "trades": 30, "taker_buy_volume": 8321.2, "taker_buy_quote": 737.27291}, {"ts": 1774640280000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 264.0, "quote_volume": 23.3904, "trades": 4, "taker_buy_volume": 264.0, "taker_buy_quote": 23.3904}, {"ts": 1774640340000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 101127.0, "quote_volume": 8969.92162, "trades": 155, "taker_buy_volume": 34020.9, "taker_buy_quote": 3018.93676}, {"ts": 1774640400000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 5740.4, "quote_volume": 508.54041, "trades": 19, "taker_buy_volume": 745.9, "taker_buy_quote": 66.08674}, {"ts": 1774640460000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 30535.1, "quote_volume": 2702.8162, "trades": 24, "taker_buy_volume": 24292.2, "taker_buy_quote": 2150.31955}, {"ts": 1774640520000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 91342.4, "quote_volume": 8092.93664, "trades": 38, "taker_buy_volume": 13868.3, "taker_buy_quote": 1228.73138}, {"ts": 1774640580000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 956.2, "quote_volume": 84.71932, "trades": 7, "taker_buy_volume": 195.1, "taker_buy_quote": 17.28586}, {"ts": 1774640640000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2725.3, "quote_volume": 241.46158, "trades": 18, "taker_buy_volume": 391.6, "taker_buy_quote": 34.69576}, {"ts": 1774640700000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 7644.0, "quote_volume": 676.52221, "trades": 18, "taker_buy_volume": 2115.2, "taker_buy_quote": 187.22341}, {"ts": 1774640760000, "open": 0.0885, "high": 0.0885, "low": 0.0881, "close": 0.0881, "volume": 330661.0, "quote_volume": 29151.79509, "trades": 204, "taker_buy_volume": 23048.3, "taker_buy_quote": 2032.81942}, {"ts": 1774640820000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 55219.6, "quote_volume": 4870.44169, "trades": 30, "taker_buy_volume": 55219.6, "taker_buy_quote": 4870.44169}, {"ts": 1774640880000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 7096.7, "quote_volume": 627.34828, "trades": 41, "taker_buy_volume": 3899.2, "taker_buy_quote": 344.68928}, {"ts": 1774640940000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 392.5, "quote_volume": 34.697, "trades": 6, "taker_buy_volume": 392.5, "taker_buy_quote": 34.697}, {"ts": 1774641000000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641060000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 5146.8, "quote_volume": 454.60928, "trades": 66, "taker_buy_volume": 3373.5, "taker_buy_quote": 297.90015}, {"ts": 1774641120000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641180000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 9900.7, "quote_volume": 874.85395, "trades": 35, "taker_buy_volume": 8465.9, "taker_buy_quote": 748.16111}, {"ts": 1774641240000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 3969.5, "quote_volume": 350.9038, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641300000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 28297.3, "quote_volume": 2504.9181, "trades": 51, "taker_buy_volume": 7764.1, "taker_buy_quote": 687.19157}, {"ts": 1774641360000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 9391.1, "quote_volume": 832.05146, "trades": 10, "taker_buy_volume": 510.5, "taker_buy_quote": 45.2303}, {"ts": 1774641420000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 320.3, "quote_volume": 28.41061, "trades": 3, "taker_buy_volume": 320.3, "taker_buy_quote": 28.41061}, {"ts": 1774641480000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 21159.9, "quote_volume": 1874.76714, "trades": 49, "taker_buy_volume": 12072.1, "taker_buy_quote": 1069.58806}, {"ts": 1774641540000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 22192.2, "quote_volume": 1968.4592, "trades": 84, "taker_buy_volume": 18976.8, "taker_buy_quote": 1683.25322}, {"ts": 1774641600000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 13556.9, "quote_volume": 1201.10273, "trades": 69, "taker_buy_volume": 7285.2, "taker_buy_quote": 645.46872}, {"ts": 1774641660000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 24945.8, "quote_volume": 2213.79257, "trades": 44, "taker_buy_volume": 16322.8, "taker_buy_quote": 1448.07017}, {"ts": 1774641720000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3605.7, "quote_volume": 320.18616, "trades": 17, "taker_buy_volume": 2932.7, "taker_buy_quote": 260.42376}, {"ts": 1774641780000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641840000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 6154.1, "quote_volume": 546.48408, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641900000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641960000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 11798.5, "quote_volume": 1046.52695, "trades": 35, "taker_buy_volume": 4092.6, "taker_buy_quote": 363.01362}, {"ts": 1774642020000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 30091.2, "quote_volume": 2666.58944, "trades": 29, "taker_buy_volume": 5091.2, "taker_buy_quote": 451.58944}, {"ts": 1774642080000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 5678.9, "quote_volume": 503.15054, "trades": 8, "taker_buy_volume": 3890.0, "taker_buy_quote": 344.654}, {"ts": 1774642140000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 15648.4, "quote_volume": 1386.10295, "trades": 37, "taker_buy_volume": 14525.6, "taker_buy_quote": 1286.73515}, {"ts": 1774642200000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 10915.9, "quote_volume": 966.05715, "trades": 22, "taker_buy_volume": 10231.9, "taker_buy_quote": 905.52315}, {"ts": 1774642260000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 4667.4, "quote_volume": 413.0649, "trades": 7, "taker_buy_volume": 1125.4, "taker_buy_quote": 99.5979}, {"ts": 1774642320000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 20852.6, "quote_volume": 1845.4551, "trades": 105, "taker_buy_volume": 1199.9, "taker_buy_quote": 106.19115}, {"ts": 1774642380000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 15185.1, "quote_volume": 1342.3697, "trades": 11, "taker_buy_volume": 10651.2, "taker_buy_quote": 941.57294}, {"ts": 1774642440000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642500000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 10432.0, "quote_volume": 922.1888, "trades": 23, "taker_buy_volume": 3274.8, "taker_buy_quote": 289.49232}, {"ts": 1774642560000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1087.3, "quote_volume": 96.11732, "trades": 8, "taker_buy_volume": 68.4, "taker_buy_quote": 6.04656}, {"ts": 1774642620000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 60376.1, "quote_volume": 5325.67504, "trades": 61, "taker_buy_volume": 26740.3, "taker_buy_quote": 2358.49446}, {"ts": 1774642680000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 51847.2, "quote_volume": 4576.77465, "trades": 121, "taker_buy_volume": 38368.1, "taker_buy_quote": 3387.86393}, {"ts": 1774642740000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2454.6, "quote_volume": 216.98664, "trades": 14, "taker_buy_volume": 2454.6, "taker_buy_quote": 216.98664}, {"ts": 1774642800000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 26926.8, "quote_volume": 2378.44881, "trades": 38, "taker_buy_volume": 8954.2, "taker_buy_quote": 791.38873}, {"ts": 1774642860000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 6812.2, "quote_volume": 601.51726, "trades": 20, "taker_buy_volume": 5813.5, "taker_buy_quote": 513.33205}, {"ts": 1774642920000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 17666.4, "quote_volume": 1561.70976, "trades": 17, "taker_buy_volume": 2395.0, "taker_buy_quote": 211.718}, {"ts": 1774642980000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 37140.9, "quote_volume": 3283.25556, "trades": 149, "taker_buy_volume": 15789.0, "taker_buy_quote": 1395.7476}, {"ts": 1774643040000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 3565.2, "quote_volume": 314.80716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643100000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 28330.2, "quote_volume": 2501.33906, "trades": 44, "taker_buy_volume": 10542.8, "taker_buy_quote": 930.98441}, {"ts": 1774643160000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 14845.3, "quote_volume": 1307.87093, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643220000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 4042.8, "quote_volume": 356.57496, "trades": 5, "taker_buy_volume": 4042.8, "taker_buy_quote": 356.57496}, {"ts": 1774643280000, "open": 0.0881, "high": 0.0882, "low": 0.0878, "close": 0.088, "volume": 239871.8, "quote_volume": 21104.06045, "trades": 196, "taker_buy_volume": 75886.4, "taker_buy_quote": 6679.84096}, {"ts": 1774643340000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643400000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 25897.8, "quote_volume": 2278.8371, "trades": 45, "taker_buy_volume": 12728.9, "taker_buy_quote": 1120.1432}, {"ts": 1774643460000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 32421.3, "quote_volume": 2853.0744, "trades": 149, "taker_buy_volume": 3330.3, "taker_buy_quote": 293.0664}, {"ts": 1774643520000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 23150.3, "quote_volume": 2035.78464, "trades": 68, "taker_buy_volume": 18737.2, "taker_buy_quote": 1647.78563}, {"ts": 1774643580000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 23691.7, "quote_volume": 2084.8696, "trades": 75, "taker_buy_volume": 14477.9, "taker_buy_quote": 1274.0552}, {"ts": 1774643640000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643700000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643760000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 7855.8, "quote_volume": 692.17144, "trades": 20, "taker_buy_volume": 7855.8, "taker_buy_quote": 692.17144}, {"ts": 1774643820000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 4700.9, "quote_volume": 414.60563, "trades": 16, "taker_buy_volume": 4563.4, "taker_buy_quote": 402.49188}, {"ts": 1774643880000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643940000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 13268.8, "quote_volume": 1171.6038, "trades": 17, "taker_buy_volume": 12956.4, "taker_buy_quote": 1144.05012}, {"ts": 1774644000000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644060000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 46039.0, "quote_volume": 4065.2437, "trades": 33, "taker_buy_volume": 12486.2, "taker_buy_quote": 1102.53146}, {"ts": 1774644120000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 59233.0, "quote_volume": 5244.17875, "trades": 57, "taker_buy_volume": 55622.7, "taker_buy_quote": 4924.71782}, {"ts": 1774644180000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1297.2, "quote_volume": 114.93192, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644240000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 11539.5, "quote_volume": 1021.24575, "trades": 23, "taker_buy_volume": 1952.1, "taker_buy_quote": 172.76085}, {"ts": 1774644300000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 19490.7, "quote_volume": 1722.97788, "trades": 23, "taker_buy_volume": 8344.9, "taker_buy_quote": 737.68916}, {"ts": 1774644360000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644420000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 11064.2, "quote_volume": 979.19374, "trades": 17, "taker_buy_volume": 1688.8, "taker_buy_quote": 149.47084}, {"ts": 1774644480000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 36610.9, "quote_volume": 3243.72574, "trades": 38, "taker_buy_volume": 1903.7, "taker_buy_quote": 168.66782}, {"ts": 1774644540000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 27908.8, "quote_volume": 2472.71968, "trades": 12, "taker_buy_volume": 27908.8, "taker_buy_quote": 2472.71968}, {"ts": 1774644600000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644660000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 61.4, "quote_volume": 5.44004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644720000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 9537.2, "quote_volume": 845.94964, "trades": 11, "taker_buy_volume": 1508.6, "taker_buy_quote": 133.81282}, {"ts": 1774644780000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 6106.1, "quote_volume": 542.20923, "trades": 11, "taker_buy_volume": 5981.6, "taker_buy_quote": 531.16608}, {"ts": 1774644840000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 20293.0, "quote_volume": 1804.0477, "trades": 32, "taker_buy_volume": 1632.4, "taker_buy_quote": 145.12036}, {"ts": 1774644900000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 16336.2, "quote_volume": 1452.28818, "trades": 20, "taker_buy_volume": 15554.7, "taker_buy_quote": 1382.81283}, {"ts": 1774644960000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 1819.6, "quote_volume": 161.78044, "trades": 7, "taker_buy_volume": 1819.6, "taker_buy_quote": 161.78044}, {"ts": 1774645020000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3901.4, "quote_volume": 347.2246, "trades": 10, "taker_buy_volume": 3901.4, "taker_buy_quote": 347.2246}, {"ts": 1774645080000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 3638.7, "quote_volume": 323.48043, "trades": 22, "taker_buy_volume": 1487.2, "taker_buy_quote": 132.21208}, {"ts": 1774645140000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1498.7, "quote_volume": 133.1649, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645200000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645260000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 116409.8, "quote_volume": 10333.39542, "trades": 60, "taker_buy_volume": 100635.5, "taker_buy_quote": 8934.21501}, {"ts": 1774645320000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1997.9, "quote_volume": 177.41352, "trades": 8, "taker_buy_volume": 1584.7, "taker_buy_quote": 140.72136}, {"ts": 1774645380000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645440000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 39247.5, "quote_volume": 3489.10275, "trades": 27, "taker_buy_volume": 39247.5, "taker_buy_quote": 3489.10275}, {"ts": 1774645500000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 21980.4, "quote_volume": 1954.05756, "trades": 34, "taker_buy_volume": 1505.6, "taker_buy_quote": 133.84784}, {"ts": 1774645560000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 67.4, "quote_volume": 5.99186, "trades": 2, "taker_buy_volume": 67.4, "taker_buy_quote": 5.99186}, {"ts": 1774645620000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1655.3, "quote_volume": 147.15617, "trades": 16, "taker_buy_volume": 1655.3, "taker_buy_quote": 147.15617}, {"ts": 1774645680000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 562.4, "quote_volume": 49.99736, "trades": 5, "taker_buy_volume": 562.4, "taker_buy_quote": 49.99736}, {"ts": 1774645740000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 27626.5, "quote_volume": 2457.41853, "trades": 30, "taker_buy_volume": 4539.5, "taker_buy_quote": 403.93787}, {"ts": 1774645800000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 25817.3, "quote_volume": 2298.02028, "trades": 40, "taker_buy_volume": 3973.1, "taker_buy_quote": 353.88648}, {"ts": 1774645860000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 390.5, "quote_volume": 34.7545, "trades": 5, "taker_buy_volume": 390.5, "taker_buy_quote": 34.7545}, {"ts": 1774645920000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 75341.6, "quote_volume": 6705.4024, "trades": 40, "taker_buy_volume": 19641.6, "taker_buy_quote": 1748.1024}, {"ts": 1774645980000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 13971.0, "quote_volume": 1244.8161, "trades": 32, "taker_buy_volume": 12434.8, "taker_buy_quote": 1107.94068}, {"ts": 1774646040000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 10927.3, "quote_volume": 973.60988, "trades": 32, "taker_buy_volume": 948.4, "taker_buy_quote": 84.50244}, {"ts": 1774646100000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1946.3, "quote_volume": 173.41533, "trades": 21, "taker_buy_volume": 1496.7, "taker_buy_quote": 133.35597}, {"ts": 1774646160000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 13381.5, "quote_volume": 1190.9535, "trades": 26, "taker_buy_volume": 3634.1, "taker_buy_quote": 323.4349}, {"ts": 1774646220000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 19044.7, "quote_volume": 1694.9783, "trades": 19, "taker_buy_volume": 16755.2, "taker_buy_quote": 1491.2128}, {"ts": 1774646280000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 4670.0, "quote_volume": 415.163, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646340000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 41388.8, "quote_volume": 3679.46432, "trades": 27, "taker_buy_volume": 41388.8, "taker_buy_quote": 3679.46432}, {"ts": 1774646400000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 124.0, "quote_volume": 11.0236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646460000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 23898.1, "quote_volume": 2124.54109, "trades": 28, "taker_buy_volume": 2641.8, "taker_buy_quote": 234.85602}, {"ts": 1774646520000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 11479.3, "quote_volume": 1020.98931, "trades": 48, "taker_buy_volume": 6743.7, "taker_buy_quote": 599.99447}, {"ts": 1774646580000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 13801.4, "quote_volume": 1226.94446, "trades": 80, "taker_buy_volume": 6319.4, "taker_buy_quote": 561.79466}, {"ts": 1774646640000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 390.9, "quote_volume": 34.75101, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646700000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 70232.2, "quote_volume": 6243.64258, "trades": 42, "taker_buy_volume": 35212.6, "taker_buy_quote": 3130.40014}, {"ts": 1774646760000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 3024.8, "quote_volume": 268.90472, "trades": 11, "taker_buy_volume": 1590.8, "taker_buy_quote": 141.42212}, {"ts": 1774646820000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 23168.5, "quote_volume": 2060.07529, "trades": 147, "taker_buy_volume": 10909.1, "taker_buy_quote": 970.21463}, {"ts": 1774646880000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 703.4, "quote_volume": 62.53226, "trades": 6, "taker_buy_volume": 125.2, "taker_buy_quote": 11.13028}, {"ts": 1774646940000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 13962.8, "quote_volume": 1241.29292, "trades": 61, "taker_buy_volume": 1430.5, "taker_buy_quote": 127.17145}, {"ts": 1774647000000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 14361.5, "quote_volume": 1276.73735, "trades": 125, "taker_buy_volume": 1701.6, "taker_buy_quote": 151.27224}, {"ts": 1774647060000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647120000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2196.4, "quote_volume": 195.25996, "trades": 13, "taker_buy_volume": 590.6, "taker_buy_quote": 52.50434}, {"ts": 1774647180000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2623.1, "quote_volume": 233.19359, "trades": 7, "taker_buy_volume": 471.8, "taker_buy_quote": 41.94302}, {"ts": 1774647240000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 14763.4, "quote_volume": 1312.46626, "trades": 19, "taker_buy_volume": 8447.8, "taker_buy_quote": 751.00942}, {"ts": 1774647300000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 44498.9, "quote_volume": 3957.75647, "trades": 48, "taker_buy_volume": 28284.4, "taker_buy_quote": 2516.28742}, {"ts": 1774647360000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 29026.8, "quote_volume": 2580.48252, "trades": 41, "taker_buy_volume": 19483.2, "taker_buy_quote": 1732.05648}, {"ts": 1774647420000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 57340.3, "quote_volume": 5085.94612, "trades": 84, "taker_buy_volume": 30084.7, "taker_buy_quote": 2668.90391}, {"ts": 1774647480000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 54292.5, "quote_volume": 4819.22143, "trades": 97, "taker_buy_volume": 38301.3, "taker_buy_quote": 3400.0492}, {"ts": 1774647540000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 22073.4, "quote_volume": 1961.18692, "trades": 68, "taker_buy_volume": 15761.4, "taker_buy_quote": 1400.68132}, {"ts": 1774647600000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 69964.5, "quote_volume": 6223.21605, "trades": 95, "taker_buy_volume": 42221.0, "taker_buy_quote": 3756.8189}, {"ts": 1774647660000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 7666.9, "quote_volume": 681.58741, "trades": 12, "taker_buy_volume": 7335.6, "taker_buy_quote": 652.13484}, {"ts": 1774647720000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 9923.0, "quote_volume": 882.16396, "trades": 13, "taker_buy_volume": 7564.2, "taker_buy_quote": 672.46664}, {"ts": 1774647780000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 74181.3, "quote_volume": 6602.3078, "trades": 18, "taker_buy_volume": 74181.3, "taker_buy_quote": 6602.3078}, {"ts": 1774647840000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647900000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647960000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648020000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 25751.6, "quote_volume": 2293.36598, "trades": 22, "taker_buy_volume": 15126.3, "taker_buy_quote": 1347.71428}, {"ts": 1774648080000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648140000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648200000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 7727.3, "quote_volume": 686.95697, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648260000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 184.0, "quote_volume": 16.3576, "trades": 3, "taker_buy_volume": 184.0, "taker_buy_quote": 16.3576}, {"ts": 1774648320000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 484.6, "quote_volume": 43.03248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648380000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 3499.5, "quote_volume": 311.01396, "trades": 9, "taker_buy_volume": 2583.6, "taker_buy_quote": 229.68204}, {"ts": 1774648440000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648500000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 35311.0, "quote_volume": 3139.1915, "trades": 34, "taker_buy_volume": 29415.7, "taker_buy_quote": 2615.09933}, {"ts": 1774648560000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 9742.7, "quote_volume": 867.00475, "trades": 11, "taker_buy_volume": 9742.7, "taker_buy_quote": 867.00475}, {"ts": 1774648620000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 32728.3, "quote_volume": 2909.61602, "trades": 288, "taker_buy_volume": 4451.7, "taker_buy_quote": 396.0907}, {"ts": 1774648680000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1316.5, "quote_volume": 117.03685, "trades": 17, "taker_buy_volume": 1316.5, "taker_buy_quote": 117.03685}, {"ts": 1774648740000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 60464.0, "quote_volume": 5369.26105, "trades": 64, "taker_buy_volume": 20069.1, "taker_buy_quote": 1782.13608}, {"ts": 1774648800000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 120.0, "quote_volume": 10.668, "trades": 3, "taker_buy_volume": 120.0, "taker_buy_quote": 10.668}, {"ts": 1774648860000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 117.3, "quote_volume": 10.41624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648920000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 25706.8, "quote_volume": 2287.05058, "trades": 28, "taker_buy_volume": 25706.8, "taker_buy_quote": 2287.05058}, {"ts": 1774648980000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 17736.8, "quote_volume": 1578.2861, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649040000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649100000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 64018.5, "quote_volume": 5684.31272, "trades": 80, "taker_buy_volume": 18105.0, "taker_buy_quote": 1607.70125}, {"ts": 1774649160000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 88831.7, "quote_volume": 7870.62496, "trades": 42, "taker_buy_volume": 59623.1, "taker_buy_quote": 5282.743}, {"ts": 1774649220000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 20548.1, "quote_volume": 1822.65996, "trades": 22, "taker_buy_volume": 10608.3, "taker_buy_quote": 940.9997}, {"ts": 1774649280000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 6910.4, "quote_volume": 613.64352, "trades": 27, "taker_buy_volume": 6910.4, "taker_buy_quote": 613.64352}, {"ts": 1774649340000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 62304.9, "quote_volume": 5538.90561, "trades": 50, "taker_buy_volume": 11850.4, "taker_buy_quote": 1053.50056}, {"ts": 1774649400000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 515.7, "quote_volume": 45.84573, "trades": 7, "taker_buy_volume": 515.7, "taker_buy_quote": 45.84573}, {"ts": 1774649460000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 7690.9, "quote_volume": 683.72101, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649520000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1369.2, "quote_volume": 121.72188, "trades": 7, "taker_buy_volume": 1369.2, "taker_buy_quote": 121.72188}, {"ts": 1774649580000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649640000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 10522.6, "quote_volume": 936.5114, "trades": 15, "taker_buy_volume": 10522.6, "taker_buy_quote": 936.5114}, {"ts": 1774649700000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 6904.3, "quote_volume": 614.4827, "trades": 34, "taker_buy_volume": 416.0, "taker_buy_quote": 37.024}, {"ts": 1774649760000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649820000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 4584.7, "quote_volume": 407.57983, "trades": 7, "taker_buy_volume": 3945.0, "taker_buy_quote": 350.7105}, {"ts": 1774649880000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 13802.6, "quote_volume": 1227.05114, "trades": 9, "taker_buy_volume": 6421.1, "taker_buy_quote": 570.83579}, {"ts": 1774649940000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 17035.3, "quote_volume": 1516.1417, "trades": 20, "taker_buy_volume": 4997.1, "taker_buy_quote": 444.7419}, {"ts": 1774650000000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 23444.6, "quote_volume": 2086.5694, "trades": 57, "taker_buy_volume": 16584.6, "taker_buy_quote": 1476.0294}, {"ts": 1774650060000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650120000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 6153.1, "quote_volume": 547.6259, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650180000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 19133.3, "quote_volume": 1702.43743, "trades": 56, "taker_buy_volume": 7199.1, "taker_buy_quote": 640.7199}, {"ts": 1774650240000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2307.2, "quote_volume": 205.11008, "trades": 11, "taker_buy_volume": 2307.2, "taker_buy_quote": 205.11008}, {"ts": 1774650300000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 101639.2, "quote_volume": 9018.26656, "trades": 71, "taker_buy_volume": 36600.3, "taker_buy_quote": 3249.83197}, {"ts": 1774650360000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 15113.3, "quote_volume": 1339.03838, "trades": 21, "taker_buy_volume": 8339.8, "taker_buy_quote": 738.90628}, {"ts": 1774650420000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 68866.6, "quote_volume": 6104.43233, "trades": 150, "taker_buy_volume": 34512.6, "taker_buy_quote": 3059.14093}, {"ts": 1774650480000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 26711.8, "quote_volume": 2369.33666, "trades": 139, "taker_buy_volume": 14388.1, "taker_buy_quote": 1276.22447}, {"ts": 1774650540000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650600000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 673.1, "quote_volume": 59.77128, "trades": 6, "taker_buy_volume": 673.1, "taker_buy_quote": 59.77128}, {"ts": 1774650660000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 49095.1, "quote_volume": 4354.80141, "trades": 55, "taker_buy_volume": 19414.5, "taker_buy_quote": 1722.06615}, {"ts": 1774650720000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 7991.3, "quote_volume": 710.19342, "trades": 36, "taker_buy_volume": 6445.0, "taker_buy_quote": 572.88198}, {"ts": 1774650780000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1617.5, "quote_volume": 143.634, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650840000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650900000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 16688.9, "quote_volume": 1480.30543, "trades": 30, "taker_buy_volume": 16097.6, "taker_buy_quote": 1427.85712}, {"ts": 1774650960000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 3355.5, "quote_volume": 297.50989, "trades": 8, "taker_buy_volume": 2125.9, "taker_buy_quote": 188.56733}, {"ts": 1774651020000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 3914.5, "quote_volume": 347.21615, "trades": 6, "taker_buy_volume": 3914.5, "taker_buy_quote": 347.21615}, {"ts": 1774651080000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 15920.9, "quote_volume": 1412.18383, "trades": 20, "taker_buy_volume": 407.3, "taker_buy_quote": 36.12751}, {"ts": 1774651140000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651200000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 12620.9, "quote_volume": 1119.48397, "trades": 14, "taker_buy_volume": 12620.9, "taker_buy_quote": 1119.48397}, {"ts": 1774651260000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3002.9, "quote_volume": 266.65752, "trades": 9, "taker_buy_volume": 3002.9, "taker_buy_quote": 266.65752}, {"ts": 1774651320000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 100.9, "quote_volume": 8.97001, "trades": 1, "taker_buy_volume": 100.9, "taker_buy_quote": 8.97001}, {"ts": 1774651380000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 4633.6, "quote_volume": 411.92704, "trades": 13, "taker_buy_volume": 2654.0, "taker_buy_quote": 235.9406}, {"ts": 1774651440000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1257.4, "quote_volume": 111.78286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651500000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 11420.2, "quote_volume": 1016.32913, "trades": 25, "taker_buy_volume": 1363.8, "taker_buy_quote": 121.3782}, {"ts": 1774651560000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 55846.2, "quote_volume": 4970.22836, "trades": 25, "taker_buy_volume": 17082.5, "taker_buy_quote": 1520.3425}, {"ts": 1774651620000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 7301.0, "quote_volume": 649.46804, "trades": 14, "taker_buy_volume": 4091.4, "taker_buy_quote": 364.1346}, {"ts": 1774651680000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 860.3, "quote_volume": 76.48067, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651740000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651800000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1366.9, "quote_volume": 121.6541, "trades": 7, "taker_buy_volume": 1366.9, "taker_buy_quote": 121.6541}, {"ts": 1774651860000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 12149.6, "quote_volume": 1082.67072, "trades": 42, "taker_buy_volume": 6881.6, "taker_buy_quote": 613.29192}, {"ts": 1774651920000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 2735.2, "quote_volume": 243.4328, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651980000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652040000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652100000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1888.4, "quote_volume": 167.87876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652160000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652220000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 50943.8, "quote_volume": 4529.31208, "trades": 44, "taker_buy_volume": 26742.8, "taker_buy_quote": 2377.84318}, {"ts": 1774652280000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1611.9, "quote_volume": 143.4591, "trades": 2, "taker_buy_volume": 1611.9, "taker_buy_quote": 143.4591}, {"ts": 1774652340000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1158.8, "quote_volume": 103.01732, "trades": 10, "taker_buy_volume": 780.6, "taker_buy_quote": 69.39534}, {"ts": 1774652400000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 27449.0, "quote_volume": 2440.22264, "trades": 33, "taker_buy_volume": 10659.5, "taker_buy_quote": 947.63609}, {"ts": 1774652460000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652520000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 891.0, "quote_volume": 79.2099, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652580000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 17549.8, "quote_volume": 1559.8146, "trades": 22, "taker_buy_volume": 8334.8, "taker_buy_quote": 740.96372}, {"ts": 1774652640000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 107368.4, "quote_volume": 9536.92766, "trades": 121, "taker_buy_volume": 43945.1, "taker_buy_quote": 3904.93862}, {"ts": 1774652700000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1400.1, "quote_volume": 124.32888, "trades": 11, "taker_buy_volume": 391.1, "taker_buy_quote": 34.72968}, {"ts": 1774652760000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 27834.8, "quote_volume": 2471.73024, "trades": 56, "taker_buy_volume": 16721.7, "taker_buy_quote": 1484.88696}, {"ts": 1774652820000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 91004.3, "quote_volume": 8075.80784, "trades": 71, "taker_buy_volume": 11635.8, "taker_buy_quote": 1033.60571}, {"ts": 1774652880000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 45712.2, "quote_volume": 4050.12346, "trades": 58, "taker_buy_volume": 23823.2, "taker_buy_quote": 2110.75806}, {"ts": 1774652940000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 20045.4, "quote_volume": 1776.06696, "trades": 34, "taker_buy_volume": 9874.1, "taker_buy_quote": 874.91225}, {"ts": 1774653000000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 1392.2, "quote_volume": 123.5103, "trades": 10, "taker_buy_volume": 1170.8, "taker_buy_quote": 103.87212}, {"ts": 1774653060000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 32631.9, "quote_volume": 2894.44953, "trades": 31, "taker_buy_volume": 12768.3, "taker_buy_quote": 1132.54821}, {"ts": 1774653120000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 20019.8, "quote_volume": 1777.75824, "trades": 16, "taker_buy_volume": 7896.9, "taker_buy_quote": 701.24472}, {"ts": 1774653180000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 44483.1, "quote_volume": 3950.12135, "trades": 79, "taker_buy_volume": 1273.4, "taker_buy_quote": 113.09999}, {"ts": 1774653240000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 18977.1, "quote_volume": 1685.16648, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653300000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3891.6, "quote_volume": 345.57408, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653360000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 5122.3, "quote_volume": 454.86024, "trades": 22, "taker_buy_volume": 1126.1, "taker_buy_quote": 99.99768}, {"ts": 1774653420000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 9183.7, "quote_volume": 815.51256, "trades": 17, "taker_buy_volume": 9183.7, "taker_buy_quote": 815.51256}, {"ts": 1774653480000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 122.5, "quote_volume": 10.878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653540000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 878.1, "quote_volume": 78.01921, "trades": 4, "taker_buy_volume": 439.3, "taker_buy_quote": 39.05377}, {"ts": 1774653600000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 24917.3, "quote_volume": 2213.39653, "trades": 18, "taker_buy_volume": 21415.8, "taker_buy_quote": 1902.46333}, {"ts": 1774653660000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 10457.6, "quote_volume": 928.5701, "trades": 26, "taker_buy_volume": 2449.4, "taker_buy_quote": 217.50672}, {"ts": 1774653720000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653780000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 21300.5, "quote_volume": 1893.61445, "trades": 34, "taker_buy_volume": 13818.8, "taker_buy_quote": 1228.49132}, {"ts": 1774653840000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 26530.5, "quote_volume": 2361.24748, "trades": 22, "taker_buy_volume": 17936.0, "taker_buy_quote": 1596.33698}, {"ts": 1774653900000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 7399.5, "quote_volume": 659.29545, "trades": 24, "taker_buy_volume": 6118.1, "taker_buy_quote": 545.12271}, {"ts": 1774653960000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654020000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 3897.0, "quote_volume": 347.2227, "trades": 7, "taker_buy_volume": 3897.0, "taker_buy_quote": 347.2227}, {"ts": 1774654080000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 15866.4, "quote_volume": 1412.1096, "trades": 11, "taker_buy_volume": 7389.3, "taker_buy_quote": 657.6477}, {"ts": 1774654140000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654200000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 16751.8, "quote_volume": 1491.23885, "trades": 30, "taker_buy_volume": 5896.5, "taker_buy_quote": 525.11715}, {"ts": 1774654260000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1000.0, "quote_volume": 89.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.2}, {"ts": 1774654320000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 9722.5, "quote_volume": 867.247, "trades": 31, "taker_buy_volume": 9722.5, "taker_buy_quote": 867.247}, {"ts": 1774654380000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 20000.0, "quote_volume": 1786.0, "trades": 5, "taker_buy_volume": 20000.0, "taker_buy_quote": 1786.0}, {"ts": 1774654440000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 16866.5, "quote_volume": 1506.17845, "trades": 80, "taker_buy_volume": 16866.5, "taker_buy_quote": 1506.17845}, {"ts": 1774654500000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 34982.7, "quote_volume": 3120.23825, "trades": 54, "taker_buy_volume": 19448.5, "taker_buy_quote": 1734.83761}, {"ts": 1774654560000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 116.9, "quote_volume": 10.42748, "trades": 3, "taker_buy_volume": 116.9, "taker_buy_quote": 10.42748}, {"ts": 1774654620000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 31860.6, "quote_volume": 2841.96552, "trades": 52, "taker_buy_volume": 21201.8, "taker_buy_quote": 1891.20056}, {"ts": 1774654680000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 7995.9, "quote_volume": 713.23428, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654740000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 54484.1, "quote_volume": 4859.98172, "trades": 29, "taker_buy_volume": 16375.5, "taker_buy_quote": 1460.6946}, {"ts": 1774654800000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 6102.1, "quote_volume": 544.30732, "trades": 18, "taker_buy_volume": 808.6, "taker_buy_quote": 72.12712}, {"ts": 1774654860000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 10105.8, "quote_volume": 901.43736, "trades": 8, "taker_buy_volume": 10105.8, "taker_buy_quote": 901.43736}, {"ts": 1774654920000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 43837.1, "quote_volume": 3910.27772, "trades": 51, "taker_buy_volume": 18918.1, "taker_buy_quote": 1687.50292}, {"ts": 1774654980000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655040000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655100000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 26853.3, "quote_volume": 2400.03043, "trades": 43, "taker_buy_volume": 8454.2, "taker_buy_quote": 755.71525}, {"ts": 1774655160000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 34577.4, "quote_volume": 3085.72141, "trades": 24, "taker_buy_volume": 6431.4, "taker_buy_quote": 574.32402}, {"ts": 1774655220000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 311.3, "quote_volume": 27.83022, "trades": 2, "taker_buy_volume": 311.3, "taker_buy_quote": 27.83022}, {"ts": 1774655280000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1127.7, "quote_volume": 100.70361, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655340000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 14503.6, "quote_volume": 1295.73133, "trades": 24, "taker_buy_volume": 14114.3, "taker_buy_quote": 1260.96684}, {"ts": 1774655400000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 7306.5, "quote_volume": 652.47045, "trades": 14, "taker_buy_volume": 200.0, "taker_buy_quote": 17.86}, {"ts": 1774655460000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655520000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655580000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 197.0, "quote_volume": 17.5724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655640000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 31493.4, "quote_volume": 2810.58966, "trades": 38, "taker_buy_volume": 21652.9, "taker_buy_quote": 1932.81706}, {"ts": 1774655700000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 124.0, "quote_volume": 11.0608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655760000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 16096.4, "quote_volume": 1435.79888, "trades": 18, "taker_buy_volume": 7317.6, "taker_buy_quote": 652.72992}, {"ts": 1774655820000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 4067.5, "quote_volume": 363.22775, "trades": 4, "taker_buy_volume": 4067.5, "taker_buy_quote": 363.22775}, {"ts": 1774655880000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 4965.9, "quote_volume": 443.45487, "trades": 24, "taker_buy_volume": 2221.9, "taker_buy_quote": 198.41567}, {"ts": 1774655940000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 69296.1, "quote_volume": 6188.14173, "trades": 19, "taker_buy_volume": 54616.9, "taker_buy_quote": 4877.28917}, {"ts": 1774656000000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656060000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 45493.3, "quote_volume": 4067.10102, "trades": 39, "taker_buy_volume": 8718.7, "taker_buy_quote": 779.45178}, {"ts": 1774656120000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656180000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 4526.2, "quote_volume": 404.64228, "trades": 30, "taker_buy_volume": 4526.2, "taker_buy_quote": 404.64228}, {"ts": 1774656240000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 24929.3, "quote_volume": 2228.67942, "trades": 31, "taker_buy_volume": 12473.7, "taker_buy_quote": 1115.14878}, {"ts": 1774656300000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656360000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 20914.6, "quote_volume": 1867.67378, "trades": 16, "taker_buy_volume": 13794.8, "taker_buy_quote": 1231.87564}, {"ts": 1774656420000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3888.3, "quote_volume": 347.22519, "trades": 4, "taker_buy_volume": 3888.3, "taker_buy_quote": 347.22519}, {"ts": 1774656480000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 6075.1, "quote_volume": 542.50643, "trades": 11, "taker_buy_volume": 6001.1, "taker_buy_quote": 535.89823}, {"ts": 1774656540000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 17817.4, "quote_volume": 1591.09382, "trades": 9, "taker_buy_volume": 12986.1, "taker_buy_quote": 1159.65873}, {"ts": 1774656600000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 10589.7, "quote_volume": 944.60124, "trades": 29, "taker_buy_volume": 8293.7, "taker_buy_quote": 739.79804}, {"ts": 1774656660000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 9947.1, "quote_volume": 887.28132, "trades": 14, "taker_buy_volume": 4494.2, "taker_buy_quote": 400.88264}, {"ts": 1774656720000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 70051.1, "quote_volume": 6243.8496, "trades": 33, "taker_buy_volume": 4997.1, "taker_buy_quote": 445.74132}, {"ts": 1774656780000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 66711.1, "quote_volume": 5943.95901, "trades": 48, "taker_buy_volume": 50715.7, "taker_buy_quote": 4518.76887}, {"ts": 1774656840000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 12370.0, "quote_volume": 1102.1336, "trades": 9, "taker_buy_volume": 11495.5, "taker_buy_quote": 1024.24905}, {"ts": 1774656900000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 457.6, "quote_volume": 40.77216, "trades": 1, "taker_buy_volume": 457.6, "taker_buy_quote": 40.77216}, {"ts": 1774656960000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 4359.3, "quote_volume": 388.41363, "trades": 6, "taker_buy_volume": 4359.3, "taker_buy_quote": 388.41363}, {"ts": 1774657020000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 41115.8, "quote_volume": 3659.3062, "trades": 28, "taker_buy_volume": 35962.2, "taker_buy_quote": 3200.6358}, {"ts": 1774657080000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 36343.6, "quote_volume": 3234.5804, "trades": 32, "taker_buy_volume": 19965.0, "taker_buy_quote": 1776.885}, {"ts": 1774657140000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 9238.2, "quote_volume": 821.14198, "trades": 11, "taker_buy_volume": 7395.1, "taker_buy_quote": 657.42439}, {"ts": 1774657200000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 21550.8, "quote_volume": 1915.86612, "trades": 31, "taker_buy_volume": 8644.9, "taker_buy_quote": 768.53161}, {"ts": 1774657260000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 670.0, "quote_volume": 59.496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657320000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3246.5, "quote_volume": 288.2892, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657380000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 8504.8, "quote_volume": 755.24441, "trades": 13, "taker_buy_volume": 1999.0, "taker_buy_quote": 177.52937}, {"ts": 1774657440000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 6770.7, "quote_volume": 601.91523, "trades": 25, "taker_buy_volume": 6770.7, "taker_buy_quote": 601.91523}, {"ts": 1774657500000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2190.4, "quote_volume": 194.72656, "trades": 20, "taker_buy_volume": 1124.8, "taker_buy_quote": 99.99472}, {"ts": 1774657560000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1462.7, "quote_volume": 129.88776, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657620000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 30736.4, "quote_volume": 2732.69362, "trades": 86, "taker_buy_volume": 28613.6, "taker_buy_quote": 2543.9767}, {"ts": 1774657680000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657740000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 89548.1, "quote_volume": 7950.68734, "trades": 74, "taker_buy_volume": 48013.2, "taker_buy_quote": 4263.72275}, {"ts": 1774657800000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 32167.4, "quote_volume": 2860.95821, "trades": 27, "taker_buy_volume": 5440.8, "taker_buy_quote": 484.1448}, {"ts": 1774657860000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 30587.8, "quote_volume": 2725.37298, "trades": 35, "taker_buy_volume": 13788.4, "taker_buy_quote": 1228.54644}, {"ts": 1774657920000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 116.7, "quote_volume": 10.39797, "trades": 2, "taker_buy_volume": 116.7, "taker_buy_quote": 10.39797}, {"ts": 1774657980000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658040000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 18074.0, "quote_volume": 1608.59859, "trades": 23, "taker_buy_volume": 16145.7, "taker_buy_quote": 1436.97989}, {"ts": 1774658100000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 197.0, "quote_volume": 17.533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658160000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 72040.0, "quote_volume": 6415.00809, "trades": 67, "taker_buy_volume": 52844.2, "taker_buy_quote": 4704.82732}, {"ts": 1774658220000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 3898.7, "quote_volume": 347.37417, "trades": 4, "taker_buy_volume": 3898.7, "taker_buy_quote": 347.37417}, {"ts": 1774658280000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 11127.0, "quote_volume": 991.4157, "trades": 11, "taker_buy_volume": 579.8, "taker_buy_quote": 51.66018}, {"ts": 1774658340000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 11294.7, "quote_volume": 1006.35777, "trades": 9, "taker_buy_volume": 10904.3, "taker_buy_quote": 971.57313}, {"ts": 1774658400000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 10613.2, "quote_volume": 944.59914, "trades": 16, "taker_buy_volume": 8186.7, "taker_buy_quote": 728.64064}, {"ts": 1774658460000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 520.9, "quote_volume": 46.31979, "trades": 7, "taker_buy_volume": 117.8, "taker_buy_quote": 10.4842}, {"ts": 1774658520000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 5420.6, "quote_volume": 481.92668, "trades": 11, "taker_buy_volume": 5420.6, "taker_buy_quote": 481.92668}, {"ts": 1774658580000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 21754.2, "quote_volume": 1933.96076, "trades": 14, "taker_buy_volume": 123.8, "taker_buy_quote": 11.0182}, {"ts": 1774658640000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 47923.4, "quote_volume": 4264.74462, "trades": 85, "taker_buy_volume": 19360.7, "taker_buy_quote": 1722.66432}, {"ts": 1774658700000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 12703.7, "quote_volume": 1130.6293, "trades": 8, "taker_buy_volume": 7368.3, "taker_buy_quote": 655.7787}, {"ts": 1774658760000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 10483.8, "quote_volume": 932.00982, "trades": 35, "taker_buy_volume": 7368.3, "taker_buy_quote": 655.04187}, {"ts": 1774658820000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 4240.8, "quote_volume": 376.97362, "trades": 8, "taker_buy_volume": 3905.8, "taker_buy_quote": 347.22562}, {"ts": 1774658880000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 9111.5, "quote_volume": 810.01235, "trades": 16, "taker_buy_volume": 7111.5, "taker_buy_quote": 632.21235}, {"ts": 1774658940000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 11806.6, "quote_volume": 1049.57324, "trades": 14, "taker_buy_volume": 10890.1, "taker_buy_quote": 968.12989}, {"ts": 1774659000000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 94.9, "quote_volume": 8.43661, "trades": 2, "taker_buy_volume": 94.9, "taker_buy_quote": 8.43661}, {"ts": 1774659060000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 7857.8, "quote_volume": 697.7839, "trades": 12, "taker_buy_volume": 112.6, "taker_buy_quote": 10.01014}, {"ts": 1774659120000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 38269.8, "quote_volume": 3398.35824, "trades": 47, "taker_buy_volume": 28498.9, "taker_buy_quote": 2530.70232}, {"ts": 1774659180000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659240000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659300000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 20042.1, "quote_volume": 1777.69132, "trades": 28, "taker_buy_volume": 542.6, "taker_buy_quote": 48.12862}, {"ts": 1774659360000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 9379.2, "quote_volume": 831.96784, "trades": 12, "taker_buy_volume": 8096.7, "taker_buy_quote": 718.21009}, {"ts": 1774659420000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 92354.1, "quote_volume": 8182.57326, "trades": 159, "taker_buy_volume": 79304.9, "taker_buy_quote": 7026.41414}, {"ts": 1774659480000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659540000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659600000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 41071.3, "quote_volume": 3637.16864, "trades": 61, "taker_buy_volume": 28405.5, "taker_buy_quote": 2516.13468}, {"ts": 1774659660000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 14963.8, "quote_volume": 1321.61923, "trades": 41, "taker_buy_volume": 5074.3, "taker_buy_quote": 448.31283}, {"ts": 1774659720000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 2170.8, "quote_volume": 191.68164, "trades": 15, "taker_buy_volume": 2170.8, "taker_buy_quote": 191.68164}, {"ts": 1774659780000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 20269.3, "quote_volume": 1789.77919, "trades": 17, "taker_buy_volume": 12128.9, "taker_buy_quote": 1070.98187}, {"ts": 1774659840000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 2890.4, "quote_volume": 255.22232, "trades": 27, "taker_buy_volume": 2890.4, "taker_buy_quote": 255.22232}, {"ts": 1774659900000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 78876.2, "quote_volume": 6962.58547, "trades": 63, "taker_buy_volume": 892.1, "taker_buy_quote": 78.77243}, {"ts": 1774659960000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 10910.5, "quote_volume": 963.40862, "trades": 13, "taker_buy_volume": 1631.3, "taker_buy_quote": 144.05526}, {"ts": 1774660020000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 35927.9, "quote_volume": 3172.8309, "trades": 50, "taker_buy_volume": 23539.3, "taker_buy_quote": 2078.91752}, {"ts": 1774660080000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 30752.5, "quote_volume": 2712.3705, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660140000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660200000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 20853.8, "quote_volume": 1836.71305, "trades": 124, "taker_buy_volume": 9422.4, "taker_buy_quote": 830.11344}, {"ts": 1774660260000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 73475.1, "quote_volume": 6455.31119, "trades": 133, "taker_buy_volume": 53797.8, "taker_buy_quote": 4726.78147}, {"ts": 1774660320000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 8780.3, "quote_volume": 770.91034, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660380000, "open": 0.0878, "high": 0.0878, "low": 0.0874, "close": 0.0877, "volume": 259911.7, "quote_volume": 22766.27344, "trades": 317, "taker_buy_volume": 146714.6, "taker_buy_quote": 12850.96806}, {"ts": 1774660440000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 27247.2, "quote_volume": 2389.57944, "trades": 26, "taker_buy_volume": 9044.5, "taker_buy_quote": 793.20265}, {"ts": 1774660500000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 27598.2, "quote_volume": 2422.0084, "trades": 24, "taker_buy_volume": 17462.6, "taker_buy_quote": 1533.11628}, {"ts": 1774660560000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 17040.2, "quote_volume": 1494.42554, "trades": 33, "taker_buy_volume": 7355.0, "taker_buy_quote": 645.0335}, {"ts": 1774660620000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 85956.8, "quote_volume": 7545.90575, "trades": 52, "taker_buy_volume": 67604.3, "taker_buy_quote": 5935.38466}, {"ts": 1774660680000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 28726.4, "quote_volume": 2522.17792, "trades": 10, "taker_buy_volume": 28726.4, "taker_buy_quote": 2522.17792}, {"ts": 1774660740000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 71978.5, "quote_volume": 6327.66555, "trades": 28, "taker_buy_volume": 71978.5, "taker_buy_quote": 6327.66555}, {"ts": 1774660800000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 51073.4, "quote_volume": 4490.17711, "trades": 46, "taker_buy_volume": 28897.0, "taker_buy_quote": 2540.87155}, {"ts": 1774660860000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 9405.4, "quote_volume": 826.44533, "trades": 35, "taker_buy_volume": 2676.4, "taker_buy_quote": 235.25556}, {"ts": 1774660920000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 17015.5, "quote_volume": 1495.66245, "trades": 16, "taker_buy_volume": 1285.0, "taker_buy_quote": 112.9515}, {"ts": 1774660980000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 24672.6, "quote_volume": 2168.33981, "trades": 30, "taker_buy_volume": 13427.1, "taker_buy_quote": 1180.24209}, {"ts": 1774661040000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 14844.7, "quote_volume": 1303.3761, "trades": 12, "taker_buy_volume": 793.3, "taker_buy_quote": 69.66318}, {"ts": 1774661100000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661160000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 8056.3, "quote_volume": 707.91196, "trades": 9, "taker_buy_volume": 5688.2, "taker_buy_quote": 499.99278}, {"ts": 1774661220000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 15945.3, "quote_volume": 1400.07122, "trades": 30, "taker_buy_volume": 1489.3, "taker_buy_quote": 130.83442}, {"ts": 1774661280000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 27415.8, "quote_volume": 2404.36566, "trades": 31, "taker_buy_volume": 879.8, "taker_buy_quote": 77.15846}, {"ts": 1774661340000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 11263.6, "quote_volume": 987.81772, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661400000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 30504.1, "quote_volume": 2675.20957, "trades": 27, "taker_buy_volume": 21989.6, "taker_buy_quote": 1928.48792}, {"ts": 1774661460000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 74106.4, "quote_volume": 6506.30673, "trades": 38, "taker_buy_volume": 73810.6, "taker_buy_quote": 6480.33549}, {"ts": 1774661520000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661580000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661640000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 25692.9, "quote_volume": 2257.61739, "trades": 140, "taker_buy_volume": 5291.8, "taker_buy_quote": 465.1572}, {"ts": 1774661700000, "open": 0.0878, "high": 0.0878, "low": 0.0873, "close": 0.0874, "volume": 135445.1, "quote_volume": 11837.10751, "trades": 174, "taker_buy_volume": 45988.6, "taker_buy_quote": 4019.53794}, {"ts": 1774661760000, "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 187849.9, "quote_volume": 16399.5963, "trades": 167, "taker_buy_volume": 101955.5, "taker_buy_quote": 8904.97325}, {"ts": 1774661820000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 25455.7, "quote_volume": 2219.20947, "trades": 49, "taker_buy_volume": 8305.1, "taker_buy_quote": 724.12733}, {"ts": 1774661880000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 51586.4, "quote_volume": 4503.42565, "trades": 87, "taker_buy_volume": 51283.5, "taker_buy_quote": 4476.98988}, {"ts": 1774661940000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662000000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 46320.2, "quote_volume": 4043.71936, "trades": 146, "taker_buy_volume": 5655.8, "taker_buy_quote": 493.75134}, {"ts": 1774662060000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 49614.4, "quote_volume": 4336.29856, "trades": 28, "taker_buy_volume": 49614.4, "taker_buy_quote": 4336.29856}, {"ts": 1774662120000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 12642.4, "quote_volume": 1104.73392, "trades": 25, "taker_buy_volume": 9611.3, "taker_buy_quote": 840.02762}, {"ts": 1774662180000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 17706.0, "quote_volume": 1547.5044, "trades": 25, "taker_buy_volume": 5870.9, "taker_buy_quote": 513.11666}, {"ts": 1774662240000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1144.1, "quote_volume": 99.99434, "trades": 4, "taker_buy_volume": 1144.1, "taker_buy_quote": 99.99434}, {"ts": 1774662300000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1591.0, "quote_volume": 139.0534, "trades": 4, "taker_buy_volume": 1591.0, "taker_buy_quote": 139.0534}, {"ts": 1774662360000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 37475.6, "quote_volume": 3279.22037, "trades": 23, "taker_buy_volume": 37475.6, "taker_buy_quote": 3279.22037}, {"ts": 1774662420000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 64540.7, "quote_volume": 5659.30161, "trades": 44, "taker_buy_volume": 56565.4, "taker_buy_quote": 4959.07027}, {"ts": 1774662480000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662540000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 26885.7, "quote_volume": 2360.56446, "trades": 29, "taker_buy_volume": 19117.1, "taker_buy_quote": 1678.48138}, {"ts": 1774662600000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662660000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 36463.8, "quote_volume": 3204.16404, "trades": 46, "taker_buy_volume": 21890.2, "taker_buy_quote": 1924.14858}, {"ts": 1774662720000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 12602.2, "quote_volume": 1106.47316, "trades": 17, "taker_buy_volume": 4066.6, "taker_buy_quote": 357.04748}, {"ts": 1774662780000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 594.4, "quote_volume": 52.18832, "trades": 6, "taker_buy_volume": 594.4, "taker_buy_quote": 52.18832}, {"ts": 1774662840000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 27753.7, "quote_volume": 2436.78661, "trades": 34, "taker_buy_volume": 12544.4, "taker_buy_quote": 1101.41007}, {"ts": 1774662900000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 109981.9, "quote_volume": 9645.37873, "trades": 171, "taker_buy_volume": 32783.8, "taker_buy_quote": 2875.13926}, {"ts": 1774662960000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 13993.3, "quote_volume": 1227.21241, "trades": 10, "taker_buy_volume": 6358.3, "taker_buy_quote": 557.62291}, {"ts": 1774663020000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3959.2, "quote_volume": 347.22184, "trades": 5, "taker_buy_volume": 3959.2, "taker_buy_quote": 347.22184}, {"ts": 1774663080000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 191.8, "quote_volume": 16.82086, "trades": 1, "taker_buy_volume": 191.8, "taker_buy_quote": 16.82086}, {"ts": 1774663140000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 14028.5, "quote_volume": 1230.29945, "trades": 29, "taker_buy_volume": 6316.8, "taker_buy_quote": 553.98336}, {"ts": 1774663200000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 132.0, "quote_volume": 11.5764, "trades": 1, "taker_buy_volume": 132.0, "taker_buy_quote": 11.5764}, {"ts": 1774663260000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 15288.4, "quote_volume": 1340.79268, "trades": 10, "taker_buy_volume": 7446.7, "taker_buy_quote": 653.07559}, {"ts": 1774663320000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 29529.7, "quote_volume": 2595.45691, "trades": 52, "taker_buy_volume": 17667.1, "taker_buy_quote": 1552.42234}, {"ts": 1774663380000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 16075.2, "quote_volume": 1416.22512, "trades": 11, "taker_buy_volume": 16075.2, "taker_buy_quote": 1416.22512}, {"ts": 1774663440000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 27292.4, "quote_volume": 2407.71788, "trades": 23, "taker_buy_volume": 26754.3, "taker_buy_quote": 2360.25746}, {"ts": 1774663500000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663560000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 29023.5, "quote_volume": 2559.8727, "trades": 16, "taker_buy_volume": 15377.6, "taker_buy_quote": 1356.30432}, {"ts": 1774663620000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 12400.1, "quote_volume": 1092.44881, "trades": 41, "taker_buy_volume": 7379.9, "taker_buy_quote": 650.16919}, {"ts": 1774663680000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 11555.8, "quote_volume": 1018.06598, "trades": 10, "taker_buy_volume": 393.8, "taker_buy_quote": 34.69378}, {"ts": 1774663740000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 22931.5, "quote_volume": 2020.39169, "trades": 92, "taker_buy_volume": 1265.4, "taker_buy_quote": 111.60828}, {"ts": 1774663800000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2157.0, "quote_volume": 190.2474, "trades": 8, "taker_buy_volume": 2157.0, "taker_buy_quote": 190.2474}, {"ts": 1774663860000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1160.1, "quote_volume": 102.32082, "trades": 3, "taker_buy_volume": 1160.1, "taker_buy_quote": 102.32082}, {"ts": 1774663920000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1949.9, "quote_volume": 171.98118, "trades": 7, "taker_buy_volume": 1949.9, "taker_buy_quote": 171.98118}, {"ts": 1774663980000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 18205.4, "quote_volume": 1604.63301, "trades": 49, "taker_buy_volume": 3512.8, "taker_buy_quote": 309.68889}, {"ts": 1774664040000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 7109.7, "quote_volume": 626.41806, "trades": 65, "taker_buy_volume": 3100.2, "taker_buy_quote": 273.24871}, {"ts": 1774664100000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 7859.9, "quote_volume": 692.51772, "trades": 20, "taker_buy_volume": 7859.9, "taker_buy_quote": 692.51772}, {"ts": 1774664160000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1802.6, "quote_volume": 158.98932, "trades": 3, "taker_buy_volume": 1802.6, "taker_buy_quote": 158.98932}, {"ts": 1774664220000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 99900.2, "quote_volume": 8786.20191, "trades": 93, "taker_buy_volume": 33666.4, "taker_buy_quote": 2956.24718}, {"ts": 1774664280000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 6434.5, "quote_volume": 565.17128, "trades": 31, "taker_buy_volume": 4735.4, "taker_buy_quote": 416.0242}, {"ts": 1774664340000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 14823.2, "quote_volume": 1301.66381, "trades": 11, "taker_buy_volume": 1868.5, "taker_buy_quote": 164.24115}, {"ts": 1774664400000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1737.2, "quote_volume": 152.69988, "trades": 6, "taker_buy_volume": 1737.2, "taker_buy_quote": 152.69988}, {"ts": 1774664460000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 2453.6, "quote_volume": 215.59781, "trades": 12, "taker_buy_volume": 1774.2, "taker_buy_quote": 155.94649}, {"ts": 1774664520000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 12780.5, "quote_volume": 1122.1279, "trades": 38, "taker_buy_volume": 1444.0, "taker_buy_quote": 126.7832}, {"ts": 1774664580000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 60.0, "quote_volume": 5.268, "trades": 1, "taker_buy_volume": 60.0, "taker_buy_quote": 5.268}, {"ts": 1774664640000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 103.2, "quote_volume": 9.06096, "trades": 3, "taker_buy_volume": 103.2, "taker_buy_quote": 9.06096}, {"ts": 1774664700000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 23684.8, "quote_volume": 2077.15696, "trades": 74, "taker_buy_volume": 8424.8, "taker_buy_quote": 738.85496}, {"ts": 1774664760000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 100.0, "quote_volume": 8.77, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 8.77}, {"ts": 1774664820000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 7503.7, "quote_volume": 657.68736, "trades": 9, "taker_buy_volume": 3971.4, "taker_buy_quote": 348.29178}, {"ts": 1774664880000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 10594.0, "quote_volume": 926.907, "trades": 15, "taker_buy_volume": 474.6, "taker_buy_quote": 41.5275}, {"ts": 1774664940000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 17306.1, "quote_volume": 1516.01436, "trades": 25, "taker_buy_volume": 11372.4, "taker_buy_quote": 996.22224}, {"ts": 1774665000000, "open": 0.0876, "high": 0.0876, "low": 0.0873, "close": 0.0874, "volume": 124470.7, "quote_volume": 10887.25174, "trades": 224, "taker_buy_volume": 61332.2, "taker_buy_quote": 5362.95383}, {"ts": 1774665060000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 74912.1, "quote_volume": 6554.8103, "trades": 187, "taker_buy_volume": 64078.5, "taker_buy_quote": 5606.88745}, {"ts": 1774665120000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 13292.1, "quote_volume": 1163.27273, "trades": 83, "taker_buy_volume": 13292.1, "taker_buy_quote": 1163.27273}, {"ts": 1774665180000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 34238.9, "quote_volume": 3002.75153, "trades": 181, "taker_buy_volume": 20112.7, "taker_buy_quote": 1763.88379}, {"ts": 1774665240000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 22782.0, "quote_volume": 1995.7032, "trades": 15, "taker_buy_volume": 16362.3, "taker_buy_quote": 1433.33748}, {"ts": 1774665300000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 10950.3, "quote_volume": 959.24628, "trades": 19, "taker_buy_volume": 3687.1, "taker_buy_quote": 322.98996}, {"ts": 1774665360000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 40055.6, "quote_volume": 3508.87056, "trades": 43, "taker_buy_volume": 21583.7, "taker_buy_quote": 1890.73212}, {"ts": 1774665420000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 14867.7, "quote_volume": 1302.54382, "trades": 31, "taker_buy_volume": 4354.6, "taker_buy_quote": 381.59626}, {"ts": 1774665480000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 114.1, "quote_volume": 9.98375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665540000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 9398.9, "quote_volume": 823.34364, "trades": 15, "taker_buy_volume": 595.0, "taker_buy_quote": 52.122}, {"ts": 1774665600000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 715.8, "quote_volume": 62.70408, "trades": 9, "taker_buy_volume": 715.8, "taker_buy_quote": 62.70408}, {"ts": 1774665660000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665720000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 53549.8, "quote_volume": 4699.60646, "trades": 53, "taker_buy_volume": 40584.9, "taker_buy_quote": 3561.33915}, {"ts": 1774665780000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 18674.5, "quote_volume": 1637.75365, "trades": 10, "taker_buy_volume": 18674.5, "taker_buy_quote": 1637.75365}, {"ts": 1774665840000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665900000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 793.3, "quote_volume": 69.65174, "trades": 7, "taker_buy_volume": 793.3, "taker_buy_quote": 69.65174}, {"ts": 1774665960000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 66954.5, "quote_volume": 5877.9784, "trades": 37, "taker_buy_volume": 31485.1, "taker_buy_quote": 2764.39178}, {"ts": 1774666020000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 11815.7, "quote_volume": 1037.39802, "trades": 28, "taker_buy_volume": 4170.8, "taker_buy_quote": 366.2097}, {"ts": 1774666080000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666140000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 698.4, "quote_volume": 61.31952, "trades": 6, "taker_buy_volume": 698.4, "taker_buy_quote": 61.31952}, {"ts": 1774666200000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 2769.6, "quote_volume": 243.43757, "trades": 18, "taker_buy_volume": 2666.9, "taker_buy_quote": 234.42051}, {"ts": 1774666260000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 13045.5, "quote_volume": 1145.42296, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666320000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1146.3, "quote_volume": 100.75977, "trades": 17, "taker_buy_volume": 1146.3, "taker_buy_quote": 100.75977}, {"ts": 1774666380000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 729.7, "quote_volume": 64.15637, "trades": 8, "taker_buy_volume": 729.7, "taker_buy_quote": 64.15637}, {"ts": 1774666440000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3000.0, "quote_volume": 264.0, "trades": 11, "taker_buy_volume": 3000.0, "taker_buy_quote": 264.0}, {"ts": 1774666500000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1170.5, "quote_volume": 102.88695, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666560000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 412.0, "quote_volume": 36.256, "trades": 2, "taker_buy_volume": 412.0, "taker_buy_quote": 36.256}, {"ts": 1774666620000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 7441.0, "quote_volume": 654.54927, "trades": 30, "taker_buy_volume": 4853.7, "taker_buy_quote": 427.1256}, {"ts": 1774666680000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 95.6, "quote_volume": 8.4128, "trades": 1, "taker_buy_volume": 95.6, "taker_buy_quote": 8.4128}, {"ts": 1774666740000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 6994.1, "quote_volume": 614.735, "trades": 29, "taker_buy_volume": 3500.4, "taker_buy_quote": 307.68516}, {"ts": 1774666800000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 466.8, "quote_volume": 41.03809, "trades": 6, "taker_buy_volume": 344.0, "taker_buy_quote": 30.24397}, {"ts": 1774666860000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666920000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 162.3, "quote_volume": 14.2824, "trades": 3, "taker_buy_volume": 162.3, "taker_buy_quote": 14.2824}, {"ts": 1774666980000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 13162.6, "quote_volume": 1158.3088, "trades": 26, "taker_buy_volume": 7647.8, "taker_buy_quote": 673.0064}, {"ts": 1774667040000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 30750.3, "quote_volume": 2702.95137, "trades": 31, "taker_buy_volume": 3999.4, "taker_buy_quote": 351.54726}, {"ts": 1774667100000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 27516.9, "quote_volume": 2418.73551, "trades": 95, "taker_buy_volume": 16686.7, "taker_buy_quote": 1466.76093}, {"ts": 1774667160000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 44373.1, "quote_volume": 3896.08174, "trades": 93, "taker_buy_volume": 38187.0, "taker_buy_quote": 3352.8186}, {"ts": 1774667220000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 22645.8, "quote_volume": 1990.96039, "trades": 21, "taker_buy_volume": 12252.2, "taker_buy_quote": 1077.36295}, {"ts": 1774667280000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 44253.4, "quote_volume": 3891.80837, "trades": 151, "taker_buy_volume": 22233.1, "taker_buy_quote": 1955.15083}, {"ts": 1774667340000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1622.3, "quote_volume": 142.60017, "trades": 11, "taker_buy_volume": 1228.0, "taker_buy_quote": 107.9412}, {"ts": 1774667400000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 227.5, "quote_volume": 19.99725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667460000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667520000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 157940.7, "quote_volume": 13868.95578, "trades": 113, "taker_buy_volume": 40194.3, "taker_buy_quote": 3530.14418}, {"ts": 1774667580000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3802.2, "quote_volume": 333.45294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667640000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667700000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667760000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 412.9, "quote_volume": 36.25262, "trades": 6, "taker_buy_volume": 350.9, "taker_buy_quote": 30.80902}, {"ts": 1774667820000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 4510.4, "quote_volume": 396.40814, "trades": 7, "taker_buy_volume": 3950.2, "taker_buy_quote": 347.22258}, {"ts": 1774667880000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 7810.9, "quote_volume": 686.60083, "trades": 21, "taker_buy_volume": 7630.3, "taker_buy_quote": 670.72609}, {"ts": 1774667940000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 394.3, "quote_volume": 34.65897, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668000000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 2099.6, "quote_volume": 184.55484, "trades": 6, "taker_buy_volume": 2099.6, "taker_buy_quote": 184.55484}, {"ts": 1774668060000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 653.9, "quote_volume": 57.47781, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668120000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668180000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 60.0, "quote_volume": 5.274, "trades": 1, "taker_buy_volume": 60.0, "taker_buy_quote": 5.274}, {"ts": 1774668240000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668300000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668360000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 644.2, "quote_volume": 56.62518, "trades": 5, "taker_buy_volume": 644.2, "taker_buy_quote": 56.62518}, {"ts": 1774668420000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 127114.8, "quote_volume": 11173.27036, "trades": 30, "taker_buy_volume": 75565.0, "taker_buy_quote": 6642.1635}, {"ts": 1774668480000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 79.4, "quote_volume": 6.97926, "trades": 1, "taker_buy_volume": 79.4, "taker_buy_quote": 6.97926}, {"ts": 1774668540000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 5859.7, "quote_volume": 515.06763, "trades": 8, "taker_buy_volume": 5859.7, "taker_buy_quote": 515.06763}, {"ts": 1774668600000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 143704.4, "quote_volume": 12632.59325, "trades": 30, "taker_buy_volume": 1741.9, "taker_buy_quote": 153.2872}, {"ts": 1774668660000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 81370.5, "quote_volume": 7159.75928, "trades": 38, "taker_buy_volume": 55835.9, "taker_buy_quote": 4913.32924}, {"ts": 1774668720000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 4821.0, "quote_volume": 424.248, "trades": 10, "taker_buy_volume": 4593.9, "taker_buy_quote": 404.2632}, {"ts": 1774668780000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 2377.7, "quote_volume": 209.22575, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668840000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668900000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 227.2, "quote_volume": 19.9936, "trades": 3, "taker_buy_volume": 227.2, "taker_buy_quote": 19.9936}, {"ts": 1774668960000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 375.0, "quote_volume": 33.0, "trades": 3, "taker_buy_volume": 375.0, "taker_buy_quote": 33.0}, {"ts": 1774669020000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 4862.3, "quote_volume": 428.27652, "trades": 10, "taker_buy_volume": 4862.3, "taker_buy_quote": 428.27652}, {"ts": 1774669080000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669140000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2038.4, "quote_volume": 179.3792, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669200000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669260000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669320000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 90.9, "quote_volume": 7.9992, "trades": 2, "taker_buy_volume": 90.9, "taker_buy_quote": 7.9992}, {"ts": 1774669380000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 80183.4, "quote_volume": 7059.86005, "trades": 65, "taker_buy_volume": 55183.6, "taker_buy_quote": 4859.87765}, {"ts": 1774669440000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 15101.2, "quote_volume": 1328.9056, "trades": 134, "taker_buy_volume": 1628.7, "taker_buy_quote": 143.3256}, {"ts": 1774669500000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669560000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 50631.4, "quote_volume": 4450.50006, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669620000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3950.2, "quote_volume": 347.22258, "trades": 1, "taker_buy_volume": 3950.2, "taker_buy_quote": 347.22258}, {"ts": 1774669680000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1468.0, "quote_volume": 128.8904, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669740000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 28058.9, "quote_volume": 2461.23254, "trades": 58, "taker_buy_volume": 23578.8, "taker_buy_quote": 2068.32777}, {"ts": 1774669800000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 4117.0, "quote_volume": 361.8843, "trades": 5, "taker_buy_volume": 4117.0, "taker_buy_quote": 361.8843}, {"ts": 1774669860000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 23030.1, "quote_volume": 2024.33918, "trades": 82, "taker_buy_volume": 11140.7, "taker_buy_quote": 979.26753}, {"ts": 1774669920000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1114.1, "quote_volume": 97.92939, "trades": 11, "taker_buy_volume": 419.8, "taker_buy_quote": 36.90042}, {"ts": 1774669980000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 5619.3, "quote_volume": 493.93647, "trades": 20, "taker_buy_volume": 2692.2, "taker_buy_quote": 236.64438}, {"ts": 1774670040000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 8707.0, "quote_volume": 765.3453, "trades": 57, "taker_buy_volume": 280.3, "taker_buy_quote": 24.63837}, {"ts": 1774670100000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670160000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3563.7, "quote_volume": 313.24923, "trades": 26, "taker_buy_volume": 90.5, "taker_buy_quote": 7.95495}, {"ts": 1774670220000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 4468.3, "quote_volume": 393.15814, "trades": 9, "taker_buy_volume": 4468.3, "taker_buy_quote": 393.15814}, {"ts": 1774670280000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670340000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 339.0, "quote_volume": 29.7981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670400000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 6151.9, "quote_volume": 540.75201, "trades": 13, "taker_buy_volume": 1228.7, "taker_buy_quote": 108.00273}, {"ts": 1774670460000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 511.9, "quote_volume": 44.99601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670520000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670580000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1522.6, "quote_volume": 133.83654, "trades": 4, "taker_buy_volume": 1522.6, "taker_buy_quote": 133.83654}, {"ts": 1774670640000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 12689.3, "quote_volume": 1116.6584, "trades": 23, "taker_buy_volume": 4816.5, "taker_buy_quote": 423.852}, {"ts": 1774670700000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 394.6, "quote_volume": 34.71878, "trades": 2, "taker_buy_volume": 334.4, "taker_buy_quote": 29.4272}, {"ts": 1774670760000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 15975.8, "quote_volume": 1402.67524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670820000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 29232.4, "quote_volume": 2566.99974, "trades": 38, "taker_buy_volume": 15705.8, "taker_buy_quote": 1379.36426}, {"ts": 1774670880000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 685.7, "quote_volume": 60.12886, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670940000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 2256.0, "quote_volume": 197.85936, "trades": 12, "taker_buy_volume": 2199.0, "taker_buy_quote": 192.86046}, {"ts": 1774671000000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2155.7, "quote_volume": 189.27046, "trades": 9, "taker_buy_volume": 2155.7, "taker_buy_quote": 189.27046}, {"ts": 1774671060000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 14335.1, "quote_volume": 1258.62178, "trades": 10, "taker_buy_volume": 7403.2, "taker_buy_quote": 650.00096}, {"ts": 1774671120000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671180000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1619.0, "quote_volume": 142.1482, "trades": 7, "taker_buy_volume": 1619.0, "taker_buy_quote": 142.1482}, {"ts": 1774671240000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671300000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 666.2, "quote_volume": 58.53625, "trades": 6, "taker_buy_volume": 438.9, "taker_buy_quote": 38.57931}, {"ts": 1774671360000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1090.1, "quote_volume": 95.81979, "trades": 7, "taker_buy_volume": 1090.1, "taker_buy_quote": 95.81979}, {"ts": 1774671420000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 23155.0, "quote_volume": 2037.59523, "trades": 20, "taker_buy_volume": 22981.1, "taker_buy_quote": 2022.30942}, {"ts": 1774671480000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 33335.0, "quote_volume": 2940.05991, "trades": 39, "taker_buy_volume": 16579.0, "taker_buy_quote": 1462.18071}, {"ts": 1774671540000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671600000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 1290.9, "quote_volume": 113.86306, "trades": 11, "taker_buy_volume": 557.3, "taker_buy_quote": 49.15954}, {"ts": 1774671660000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 13447.9, "quote_volume": 1186.10478, "trades": 34, "taker_buy_volume": 3101.2, "taker_buy_quote": 273.52584}, {"ts": 1774671720000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 30166.3, "quote_volume": 2659.79996, "trades": 38, "taker_buy_volume": 6566.6, "taker_buy_quote": 579.17412}, {"ts": 1774671780000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 563.6, "quote_volume": 49.70952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671840000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 4195.9, "quote_volume": 370.07838, "trades": 24, "taker_buy_volume": 1349.5, "taker_buy_quote": 119.0259}, {"ts": 1774671900000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 21833.1, "quote_volume": 1923.49611, "trades": 87, "taker_buy_volume": 10054.5, "taker_buy_quote": 885.80145}, {"ts": 1774671960000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1309.1, "quote_volume": 115.33171, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672020000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 5105.0, "quote_volume": 450.14418, "trades": 18, "taker_buy_volume": 4843.0, "taker_buy_quote": 427.06198}, {"ts": 1774672080000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 9720.7, "quote_volume": 856.39367, "trades": 87, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672140000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672200000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672260000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672320000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 3974.5, "quote_volume": 350.162, "trades": 44, "taker_buy_volume": 85.5, "taker_buy_quote": 7.5411}, {"ts": 1774672380000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 892.9, "quote_volume": 78.66449, "trades": 8, "taker_buy_volume": 892.9, "taker_buy_quote": 78.66449}, {"ts": 1774672440000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672500000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1774.6, "quote_volume": 156.34226, "trades": 7, "taker_buy_volume": 1080.8, "taker_buy_quote": 95.21848}, {"ts": 1774672560000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 719.9, "quote_volume": 63.42319, "trades": 7, "taker_buy_volume": 719.9, "taker_buy_quote": 63.42319}, {"ts": 1774672620000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 5220.1, "quote_volume": 460.80605, "trades": 15, "taker_buy_volume": 4970.8, "taker_buy_quote": 438.81779}, {"ts": 1774672680000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 10427.5, "quote_volume": 919.50089, "trades": 22, "taker_buy_volume": 7782.1, "taker_buy_quote": 686.3351}, {"ts": 1774672740000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672800000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 480.3, "quote_volume": 42.31443, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672860000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 10000.0, "quote_volume": 881.0, "trades": 10, "taker_buy_volume": 10000.0, "taker_buy_quote": 881.0}, {"ts": 1774672920000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 660.0, "quote_volume": 58.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672980000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673040000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 12285.4, "quote_volume": 1082.45233, "trades": 12, "taker_buy_volume": 5406.0, "taker_buy_quote": 476.38519}, {"ts": 1774673100000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 290.9, "quote_volume": 25.64539, "trades": 3, "taker_buy_volume": 171.0, "taker_buy_quote": 15.0822}, {"ts": 1774673160000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 11408.2, "quote_volume": 1006.20324, "trades": 13, "taker_buy_volume": 11408.2, "taker_buy_quote": 1006.20324}, {"ts": 1774673220000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 3936.7, "quote_volume": 347.21694, "trades": 1, "taker_buy_volume": 3936.7, "taker_buy_quote": 347.21694}, {"ts": 1774673280000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673340000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673400000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673460000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673520000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673580000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673640000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673700000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673760000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1127.7, "quote_volume": 99.35037, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673820000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 4263.8, "quote_volume": 376.06716, "trades": 5, "taker_buy_volume": 4263.8, "taker_buy_quote": 376.06716}, {"ts": 1774673880000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 58820.4, "quote_volume": 5181.94644, "trades": 28, "taker_buy_volume": 12548.5, "taker_buy_quote": 1105.52285}, {"ts": 1774673940000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3379.2, "quote_volume": 297.3696, "trades": 11, "taker_buy_volume": 3379.2, "taker_buy_quote": 297.3696}, {"ts": 1774674000000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 22146.7, "quote_volume": 1951.12427, "trades": 27, "taker_buy_volume": 13193.0, "taker_buy_quote": 1162.3033}, {"ts": 1774674060000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3941.6, "quote_volume": 346.8608, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674120000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 11771.6, "quote_volume": 1035.95755, "trades": 9, "taker_buy_volume": 567.5, "taker_buy_quote": 49.99675}, {"ts": 1774674180000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674240000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674300000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674360000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1782.0, "quote_volume": 156.816, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674420000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 5989.0, "quote_volume": 527.42612, "trades": 17, "taker_buy_volume": 3941.2, "taker_buy_quote": 347.21972}, {"ts": 1774674480000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 35210.8, "quote_volume": 3102.35257, "trades": 38, "taker_buy_volume": 10365.8, "taker_buy_quote": 913.50807}, {"ts": 1774674540000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 15699.0, "quote_volume": 1383.0819, "trades": 31, "taker_buy_volume": 14964.9, "taker_buy_quote": 1318.40769}, {"ts": 1774674600000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 74921.4, "quote_volume": 6598.36599, "trades": 86, "taker_buy_volume": 38934.2, "taker_buy_quote": 3430.39297}, {"ts": 1774674660000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 13547.2, "quote_volume": 1194.86304, "trades": 29, "taker_buy_volume": 8089.5, "taker_buy_quote": 713.4939}, {"ts": 1774674720000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674780000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 103493.2, "quote_volume": 9119.69405, "trades": 39, "taker_buy_volume": 12089.8, "taker_buy_quote": 1066.32036}, {"ts": 1774674840000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674900000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674960000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 119.1, "quote_volume": 10.50462, "trades": 1, "taker_buy_volume": 119.1, "taker_buy_quote": 10.50462}, {"ts": 1774675020000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 3936.8, "quote_volume": 347.22576, "trades": 1, "taker_buy_volume": 3936.8, "taker_buy_quote": 347.22576}, {"ts": 1774675080000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675140000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675200000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675260000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675320000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 16257.6, "quote_volume": 1433.92032, "trades": 16, "taker_buy_volume": 4645.9, "taker_buy_quote": 409.76838}, {"ts": 1774675380000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 50057.1, "quote_volume": 4420.04193, "trades": 45, "taker_buy_volume": 25997.7, "taker_buy_quote": 2295.59691}, {"ts": 1774675440000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 76504.0, "quote_volume": 6762.9143, "trades": 47, "taker_buy_volume": 50047.2, "taker_buy_quote": 4424.17248}, {"ts": 1774675500000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 27783.6, "quote_volume": 2453.29188, "trades": 12, "taker_buy_volume": 27783.6, "taker_buy_quote": 2453.29188}, {"ts": 1774675560000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675620000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 755.9, "quote_volume": 66.74597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675680000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 8337.2, "quote_volume": 736.17476, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675740000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 19751.2, "quote_volume": 1744.03096, "trades": 17, "taker_buy_volume": 7455.2, "taker_buy_quote": 658.29416}, {"ts": 1774675800000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675860000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 42009.1, "quote_volume": 3709.63382, "trades": 28, "taker_buy_volume": 30886.0, "taker_buy_quote": 2727.46409}, {"ts": 1774675920000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2154.5, "quote_volume": 190.4578, "trades": 9, "taker_buy_volume": 2154.5, "taker_buy_quote": 190.4578}, {"ts": 1774675980000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2499.8, "quote_volume": 220.98232, "trades": 11, "taker_buy_volume": 619.0, "taker_buy_quote": 54.7196}, {"ts": 1774676040000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 2047.2, "quote_volume": 181.03434, "trades": 19, "taker_buy_volume": 2047.2, "taker_buy_quote": 181.03434}, {"ts": 1774676100000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676160000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676220000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 3996.4, "quote_volume": 353.6814, "trades": 3, "taker_buy_volume": 3996.4, "taker_buy_quote": 353.6814}, {"ts": 1774676280000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 4409.6, "quote_volume": 390.2496, "trades": 9, "taker_buy_volume": 4409.6, "taker_buy_quote": 390.2496}, {"ts": 1774676340000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 9301.7, "quote_volume": 823.20045, "trades": 19, "taker_buy_volume": 9301.7, "taker_buy_quote": 823.20045}, {"ts": 1774676400000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676460000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676520000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 430.1, "quote_volume": 38.10686, "trades": 4, "taker_buy_volume": 430.1, "taker_buy_quote": 38.10686}, {"ts": 1774676580000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 13604.3, "quote_volume": 1203.98729, "trades": 18, "taker_buy_volume": 10706.7, "taker_buy_quote": 947.54969}, {"ts": 1774676640000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 2608.5, "quote_volume": 230.85225, "trades": 10, "taker_buy_volume": 2608.5, "taker_buy_quote": 230.85225}, {"ts": 1774676700000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 67.2, "quote_volume": 5.9472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676760000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676820000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 7678.5, "quote_volume": 679.93915, "trades": 22, "taker_buy_volume": 6271.4, "taker_buy_quote": 555.4108}, {"ts": 1774676880000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676940000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1453.0, "quote_volume": 128.5905, "trades": 10, "taker_buy_volume": 1173.6, "taker_buy_quote": 103.8636}, {"ts": 1774677000000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677060000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 9623.8, "quote_volume": 851.7063, "trades": 14, "taker_buy_volume": 8699.5, "taker_buy_quote": 769.90575}, {"ts": 1774677120000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 2175.6, "quote_volume": 192.5406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677180000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677240000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 6489.0, "quote_volume": 574.2765, "trades": 34, "taker_buy_volume": 3639.3, "taker_buy_quote": 322.07805}, {"ts": 1774677300000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 2958.8, "quote_volume": 261.8538, "trades": 12, "taker_buy_volume": 2566.8, "taker_buy_quote": 227.1618}, {"ts": 1774677360000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 52835.3, "quote_volume": 4675.92405, "trades": 70, "taker_buy_volume": 13293.9, "taker_buy_quote": 1176.51015}, {"ts": 1774677420000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 3919.0, "quote_volume": 347.2234, "trades": 6, "taker_buy_volume": 3919.0, "taker_buy_quote": 347.2234}, {"ts": 1774677480000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677540000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 3843.4, "quote_volume": 340.52524, "trades": 11, "taker_buy_volume": 3843.4, "taker_buy_quote": 340.52524}, {"ts": 1774677600000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 55998.3, "quote_volume": 4966.74889, "trades": 40, "taker_buy_volume": 47645.8, "taker_buy_quote": 4226.05339}, {"ts": 1774677660000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 12426.4, "quote_volume": 1103.46432, "trades": 13, "taker_buy_volume": 12426.4, "taker_buy_quote": 1103.46432}, {"ts": 1774677720000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 53259.5, "quote_volume": 4730.85703, "trades": 55, "taker_buy_volume": 19199.9, "taker_buy_quote": 1705.60059}, {"ts": 1774677780000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1803.3, "quote_volume": 159.95271, "trades": 13, "taker_buy_volume": 408.3, "taker_buy_quote": 36.21621}, {"ts": 1774677840000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677900000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677960000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2330.8, "quote_volume": 206.74196, "trades": 13, "taker_buy_volume": 2330.8, "taker_buy_quote": 206.74196}, {"ts": 1774678020000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 2390.8, "quote_volume": 212.30304, "trades": 22, "taker_buy_volume": 1276.0, "taker_buy_quote": 113.3088}, {"ts": 1774678080000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 36641.1, "quote_volume": 3250.16917, "trades": 55, "taker_buy_volume": 20440.6, "taker_buy_quote": 1813.1917}, {"ts": 1774678140000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678200000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 4038.5, "quote_volume": 358.21495, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678260000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678320000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 3055.1, "quote_volume": 270.69424, "trades": 12, "taker_buy_volume": 123.8, "taker_buy_quote": 10.98106}, {"ts": 1774678380000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 32651.8, "quote_volume": 2892.94948, "trades": 46, "taker_buy_volume": 9588.7, "taker_buy_quote": 849.55882}, {"ts": 1774678440000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678500000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 247.5, "quote_volume": 21.9285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678560000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 20221.9, "quote_volume": 1794.49865, "trades": 33, "taker_buy_volume": 18540.1, "taker_buy_quote": 1645.15481}, {"ts": 1774678620000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 81015.3, "quote_volume": 7202.14624, "trades": 98, "taker_buy_volume": 48160.1, "taker_buy_quote": 4281.31896}, {"ts": 1774678680000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.0893, "volume": 50507.9, "quote_volume": 4501.28402, "trades": 61, "taker_buy_volume": 44295.1, "taker_buy_quote": 3946.93065}, {"ts": 1774678740000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 13564.1, "quote_volume": 1211.2855, "trades": 39, "taker_buy_volume": 967.8, "taker_buy_quote": 86.43591}, {"ts": 1774678800000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 30412.0, "quote_volume": 2713.10385, "trades": 27, "taker_buy_volume": 67.7, "taker_buy_quote": 6.05238}, {"ts": 1774678860000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 9139.5, "quote_volume": 815.2434, "trades": 10, "taker_buy_volume": 8169.6, "taker_buy_quote": 728.72832}, {"ts": 1774678920000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 13581.0, "quote_volume": 1210.0671, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678980000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679040000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 18322.2, "quote_volume": 1636.0744, "trades": 39, "taker_buy_volume": 12597.3, "taker_buy_quote": 1124.26834}, {"ts": 1774679100000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 74029.6, "quote_volume": 6623.52431, "trades": 76, "taker_buy_volume": 63122.2, "taker_buy_quote": 5648.40275}, {"ts": 1774679160000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1516.3, "quote_volume": 135.55722, "trades": 8, "taker_buy_volume": 1516.3, "taker_buy_quote": 135.55722}, {"ts": 1774679220000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 10248.5, "quote_volume": 916.2159, "trades": 11, "taker_buy_volume": 8688.7, "taker_buy_quote": 776.76978}, {"ts": 1774679280000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 8378.7, "quote_volume": 749.05578, "trades": 8, "taker_buy_volume": 1198.9, "taker_buy_quote": 107.18166}, {"ts": 1774679340000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 13228.1, "quote_volume": 1183.70834, "trades": 30, "taker_buy_volume": 11162.0, "taker_buy_quote": 998.999}, {"ts": 1774679400000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2384.4, "quote_volume": 213.4038, "trades": 7, "taker_buy_volume": 2384.4, "taker_buy_quote": 213.4038}, {"ts": 1774679460000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 18997.3, "quote_volume": 1700.25835, "trades": 22, "taker_buy_volume": 13901.5, "taker_buy_quote": 1244.18425}, {"ts": 1774679520000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 47422.1, "quote_volume": 4244.27795, "trades": 49, "taker_buy_volume": 16765.2, "taker_buy_quote": 1500.4854}, {"ts": 1774679580000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 32369.0, "quote_volume": 2893.84631, "trades": 45, "taker_buy_volume": 10322.1, "taker_buy_quote": 922.79574}, {"ts": 1774679640000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 53831.9, "quote_volume": 4807.18867, "trades": 54, "taker_buy_volume": 19444.9, "taker_buy_quote": 1736.42957}, {"ts": 1774679700000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 19956.1, "quote_volume": 1782.07973, "trades": 35, "taker_buy_volume": 10579.5, "taker_buy_quote": 944.74935}, {"ts": 1774679760000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 200.0, "quote_volume": 17.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679820000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 14195.9, "quote_volume": 1266.66748, "trades": 13, "taker_buy_volume": 3932.0, "taker_buy_quote": 351.1276}, {"ts": 1774679880000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 30917.5, "quote_volume": 2760.07609, "trades": 87, "taker_buy_volume": 10975.1, "taker_buy_quote": 980.07643}, {"ts": 1774679940000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 15324.2, "quote_volume": 1367.8017, "trades": 73, "taker_buy_volume": 8441.4, "taker_buy_quote": 753.81702}, {"ts": 1774680000000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 17527.8, "quote_volume": 1563.45238, "trades": 142, "taker_buy_volume": 389.7, "taker_buy_quote": 34.76124}, {"ts": 1774680060000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680120000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 3235.6, "quote_volume": 288.61552, "trades": 5, "taker_buy_volume": 3235.6, "taker_buy_quote": 288.61552}, {"ts": 1774680180000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680240000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 10311.4, "quote_volume": 918.75547, "trades": 14, "taker_buy_volume": 97.3, "taker_buy_quote": 8.67916}, {"ts": 1774680300000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 10478.0, "quote_volume": 933.5898, "trades": 52, "taker_buy_volume": 4133.3, "taker_buy_quote": 368.27703}, {"ts": 1774680360000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 6292.0, "quote_volume": 561.2464, "trades": 10, "taker_buy_volume": 6292.0, "taker_buy_quote": 561.2464}, {"ts": 1774680420000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 52799.8, "quote_volume": 4710.13098, "trades": 86, "taker_buy_volume": 31415.8, "taker_buy_quote": 2802.67818}, {"ts": 1774680480000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 1947.6, "quote_volume": 173.72592, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680540000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680600000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 41097.2, "quote_volume": 3661.76052, "trades": 21, "taker_buy_volume": 12575.8, "taker_buy_quote": 1120.50378}, {"ts": 1774680660000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1659.6, "quote_volume": 147.87036, "trades": 8, "taker_buy_volume": 1659.6, "taker_buy_quote": 147.87036}, {"ts": 1774680720000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 117.4, "quote_volume": 10.46034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680780000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 351.0, "quote_volume": 31.3092, "trades": 3, "taker_buy_volume": 351.0, "taker_buy_quote": 31.3092}, {"ts": 1774680840000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680900000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 377.1, "quote_volume": 33.59961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680960000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1127.7, "quote_volume": 100.47807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681020000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 14662.7, "quote_volume": 1306.83583, "trades": 20, "taker_buy_volume": 12462.2, "taker_buy_quote": 1110.77128}, {"ts": 1774681080000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681140000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 7262.5, "quote_volume": 647.815, "trades": 25, "taker_buy_volume": 2953.8, "taker_buy_quote": 263.47896}, {"ts": 1774681200000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 1724.5, "quote_volume": 153.93581, "trades": 17, "taker_buy_volume": 1724.5, "taker_buy_quote": 153.93581}, {"ts": 1774681260000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 1480.9, "quote_volume": 132.27359, "trades": 15, "taker_buy_volume": 1191.4, "taker_buy_quote": 106.42124}, {"ts": 1774681320000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1245.1, "quote_volume": 111.31194, "trades": 13, "taker_buy_volume": 1123.9, "taker_buy_quote": 100.47666}, {"ts": 1774681380000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 18005.2, "quote_volume": 1611.4654, "trades": 34, "taker_buy_volume": 11212.5, "taker_buy_quote": 1003.51875}, {"ts": 1774681440000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 161.4, "quote_volume": 14.43474, "trades": 2, "taker_buy_volume": 55.8, "taker_buy_quote": 4.9941}, {"ts": 1774681500000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 25000.0, "quote_volume": 2235.0, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681560000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1127.7, "quote_volume": 100.81638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681620000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681680000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 1848.7, "quote_volume": 165.4503, "trades": 11, "taker_buy_volume": 1765.2, "taker_buy_quote": 157.9854}, {"ts": 1774681740000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 3994.3, "quote_volume": 357.85668, "trades": 10, "taker_buy_volume": 3668.3, "taker_buy_quote": 328.67968}, {"ts": 1774681800000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 44228.8, "quote_volume": 3958.65905, "trades": 56, "taker_buy_volume": 8273.5, "taker_buy_quote": 740.47825}, {"ts": 1774681860000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681920000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1469.2, "quote_volume": 131.4934, "trades": 5, "taker_buy_volume": 1469.2, "taker_buy_quote": 131.4934}, {"ts": 1774681980000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 29269.0, "quote_volume": 2619.5755, "trades": 22, "taker_buy_volume": 28573.7, "taker_buy_quote": 2557.34615}, {"ts": 1774682040000, "open": 0.0895, "high": 0.0898, "low": 0.0895, "close": 0.0898, "volume": 19751.3, "quote_volume": 1771.04323, "trades": 57, "taker_buy_volume": 9802.3, "taker_buy_quote": 879.47953}, {"ts": 1774682100000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682160000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 10122.1, "quote_volume": 907.95237, "trades": 97, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682220000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 7597.3, "quote_volume": 681.47781, "trades": 8, "taker_buy_volume": 7116.0, "taker_buy_quote": 638.3052}, {"ts": 1774682280000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 13753.0, "quote_volume": 1233.6441, "trades": 30, "taker_buy_volume": 971.8, "taker_buy_quote": 87.17046}, {"ts": 1774682340000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 453.4, "quote_volume": 40.66998, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682400000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 874.6, "quote_volume": 78.45162, "trades": 1, "taker_buy_volume": 874.6, "taker_buy_quote": 78.45162}, {"ts": 1774682460000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 69489.5, "quote_volume": 6242.1012, "trades": 79, "taker_buy_volume": 15110.3, "taker_buy_quote": 1356.94899}, {"ts": 1774682520000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682580000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682640000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 17796.0, "quote_volume": 1598.0808, "trades": 25, "taker_buy_volume": 13515.0, "taker_buy_quote": 1213.647}, {"ts": 1774682700000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682760000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682820000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 23799.6, "quote_volume": 2139.58404, "trades": 28, "taker_buy_volume": 23799.6, "taker_buy_quote": 2139.58404}, {"ts": 1774682880000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 324.9, "quote_volume": 29.241, "trades": 2, "taker_buy_volume": 324.9, "taker_buy_quote": 29.241}, {"ts": 1774682940000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1834.2, "quote_volume": 165.078, "trades": 15, "taker_buy_volume": 1390.0, "taker_buy_quote": 125.1}, {"ts": 1774683000000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 260709.9, "quote_volume": 23513.64966, "trades": 85, "taker_buy_volume": 234430.2, "taker_buy_quote": 21144.04759}, {"ts": 1774683060000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 111163.8, "quote_volume": 10015.85838, "trades": 29, "taker_buy_volume": 26861.8, "taker_buy_quote": 2420.24818}, {"ts": 1774683120000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 22993.9, "quote_volume": 2071.75039, "trades": 22, "taker_buy_volume": 17528.3, "taker_buy_quote": 1579.29983}, {"ts": 1774683180000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 4273.7, "quote_volume": 384.633, "trades": 19, "taker_buy_volume": 3421.2, "taker_buy_quote": 307.908}, {"ts": 1774683240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683300000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 44901.3, "quote_volume": 4041.117, "trades": 44, "taker_buy_volume": 26611.2, "taker_buy_quote": 2395.008}, {"ts": 1774683360000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 9365.7, "quote_volume": 842.913, "trades": 8, "taker_buy_volume": 2530.5, "taker_buy_quote": 227.745}, {"ts": 1774683420000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 12858.6, "quote_volume": 1157.274, "trades": 20, "taker_buy_volume": 12076.1, "taker_buy_quote": 1086.849}, {"ts": 1774683480000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 11550.2, "quote_volume": 1038.36298, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683540000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 235674.8, "quote_volume": 21210.60486, "trades": 65, "taker_buy_volume": 206060.4, "taker_buy_quote": 18545.30886}, {"ts": 1774683600000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683660000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 26607.7, "quote_volume": 2394.693, "trades": 29, "taker_buy_volume": 7618.8, "taker_buy_quote": 685.692}, {"ts": 1774683720000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 72.0, "quote_volume": 6.48, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 6.48}, {"ts": 1774683780000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683840000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 555.5, "quote_volume": 49.995, "trades": 4, "taker_buy_volume": 555.5, "taker_buy_quote": 49.995}, {"ts": 1774683900000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 4549.9, "quote_volume": 409.491, "trades": 10, "taker_buy_volume": 4549.9, "taker_buy_quote": 409.491}, {"ts": 1774683960000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 333.4, "quote_volume": 30.006, "trades": 2, "taker_buy_volume": 333.4, "taker_buy_quote": 30.006}, {"ts": 1774684020000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 5865.8, "quote_volume": 528.30737, "trades": 11, "taker_buy_volume": 5865.8, "taker_buy_quote": 528.30737}, {"ts": 1774684080000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 11810.8, "quote_volume": 1064.15308, "trades": 7, "taker_buy_volume": 11810.8, "taker_buy_quote": 1064.15308}, {"ts": 1774684140000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684200000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 13217.5, "quote_volume": 1189.575, "trades": 19, "taker_buy_volume": 12312.6, "taker_buy_quote": 1108.134}, {"ts": 1774684260000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684320000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 36476.4, "quote_volume": 3282.876, "trades": 41, "taker_buy_volume": 19605.4, "taker_buy_quote": 1764.486}, {"ts": 1774684380000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 5214.1, "quote_volume": 469.269, "trades": 62, "taker_buy_volume": 5214.1, "taker_buy_quote": 469.269}, {"ts": 1774684440000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684500000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684560000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1892.0, "quote_volume": 170.28, "trades": 24, "taker_buy_volume": 1892.0, "taker_buy_quote": 170.28}, {"ts": 1774684620000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 14926.8, "quote_volume": 1343.9047, "trades": 17, "taker_buy_volume": 4927.0, "taker_buy_quote": 443.9227}, {"ts": 1774684680000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 91010.4, "quote_volume": 8188.55129, "trades": 75, "taker_buy_volume": 20956.7, "taker_buy_quote": 1886.66186}, {"ts": 1774684740000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 2993.3, "quote_volume": 269.397, "trades": 13, "taker_buy_volume": 2993.3, "taker_buy_quote": 269.397}, {"ts": 1774684800000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684860000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 32132.6, "quote_volume": 2891.934, "trades": 33, "taker_buy_volume": 12698.0, "taker_buy_quote": 1142.82}, {"ts": 1774684920000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 53728.7, "quote_volume": 4839.95587, "trades": 39, "taker_buy_volume": 14538.1, "taker_buy_quote": 1309.88281}, {"ts": 1774684980000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685040000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 8957.0, "quote_volume": 807.0257, "trades": 10, "taker_buy_volume": 1491.5, "taker_buy_quote": 134.38415}, {"ts": 1774685100000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 11436.4, "quote_volume": 1030.41964, "trades": 18, "taker_buy_volume": 2596.8, "taker_buy_quote": 233.97168}, {"ts": 1774685160000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 19807.2, "quote_volume": 1784.62872, "trades": 19, "taker_buy_volume": 7419.9, "taker_buy_quote": 668.53299}, {"ts": 1774685220000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 17208.5, "quote_volume": 1550.48585, "trades": 33, "taker_buy_volume": 8225.8, "taker_buy_quote": 741.14458}, {"ts": 1774685280000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685340000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 7251.8, "quote_volume": 653.01729, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685400000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685460000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685520000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685580000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 145654.5, "quote_volume": 13108.4596, "trades": 16, "taker_buy_volume": 14839.8, "taker_buy_quote": 1335.582}, {"ts": 1774685640000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 9492.7, "quote_volume": 854.343, "trades": 11, "taker_buy_volume": 9492.7, "taker_buy_quote": 854.343}, {"ts": 1774685700000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 182.9, "quote_volume": 16.461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685760000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685820000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 28556.3, "quote_volume": 2573.30758, "trades": 30, "taker_buy_volume": 10206.5, "taker_buy_quote": 919.9906}, {"ts": 1774685880000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685940000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 16813.4, "quote_volume": 1516.56868, "trades": 11, "taker_buy_volume": 16349.4, "taker_buy_quote": 1474.71588}, {"ts": 1774686000000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 13797.0, "quote_volume": 1244.4894, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686060000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 27728.6, "quote_volume": 2498.79531, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686120000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2286.3, "quote_volume": 206.22426, "trades": 7, "taker_buy_volume": 2286.3, "taker_buy_quote": 206.22426}, {"ts": 1774686180000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 4929.9, "quote_volume": 444.67698, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686240000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 36462.8, "quote_volume": 3291.85555, "trades": 35, "taker_buy_volume": 29109.9, "taker_buy_quote": 2628.62397}, {"ts": 1774686300000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 61.7, "quote_volume": 5.57151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686360000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 10258.7, "quote_volume": 926.36061, "trades": 8, "taker_buy_volume": 5653.7, "taker_buy_quote": 510.52911}, {"ts": 1774686420000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 3956.0, "quote_volume": 357.21572, "trades": 5, "taker_buy_volume": 3845.2, "taker_buy_quote": 347.22156}, {"ts": 1774686480000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 2000.0, "quote_volume": 180.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686540000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 33458.5, "quote_volume": 3017.9567, "trades": 120, "taker_buy_volume": 24197.1, "taker_buy_quote": 2182.57842}, {"ts": 1774686600000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 49638.4, "quote_volume": 4474.07361, "trades": 28, "taker_buy_volume": 10793.1, "taker_buy_quote": 973.53762}, {"ts": 1774686660000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686720000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686780000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 42184.7, "quote_volume": 3800.05787, "trades": 20, "taker_buy_volume": 14422.9, "taker_buy_quote": 1299.50329}, {"ts": 1774686840000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1654.0, "quote_volume": 148.6946, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686900000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 49194.2, "quote_volume": 4427.478, "trades": 48, "taker_buy_volume": 21190.0, "taker_buy_quote": 1907.1}, {"ts": 1774686960000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 22585.8, "quote_volume": 2034.98058, "trades": 36, "taker_buy_volume": 13513.9, "taker_buy_quote": 1217.60239}, {"ts": 1774687020000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 4157.4, "quote_volume": 374.55137, "trades": 9, "taker_buy_volume": 3853.7, "taker_buy_quote": 347.21837}, {"ts": 1774687080000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687140000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 11418.2, "quote_volume": 1027.638, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687200000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 31168.2, "quote_volume": 2806.14351, "trades": 35, "taker_buy_volume": 29787.8, "taker_buy_quote": 2681.97904}, {"ts": 1774687260000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 200357.1, "quote_volume": 18071.42765, "trades": 70, "taker_buy_volume": 102111.5, "taker_buy_quote": 9209.67453}, {"ts": 1774687320000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 15870.9, "quote_volume": 1429.96809, "trades": 16, "taker_buy_volume": 9454.2, "taker_buy_quote": 851.82342}, {"ts": 1774687380000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 3879.7, "quote_volume": 349.173, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687440000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 15706.8, "quote_volume": 1413.612, "trades": 14, "taker_buy_volume": 9704.7, "taker_buy_quote": 873.423}, {"ts": 1774687500000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 19980.0, "quote_volume": 1796.202, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687560000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 71946.0, "quote_volume": 6463.5208, "trades": 62, "taker_buy_volume": 13225.2, "taker_buy_quote": 1188.94548}, {"ts": 1774687620000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 830.8, "quote_volume": 74.68892, "trades": 8, "taker_buy_volume": 830.8, "taker_buy_quote": 74.68892}, {"ts": 1774687680000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687740000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687800000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 5254.6, "quote_volume": 472.38854, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687860000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 7876.7, "quote_volume": 708.11533, "trades": 11, "taker_buy_volume": 7876.7, "taker_buy_quote": 708.11533}, {"ts": 1774687920000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 95726.4, "quote_volume": 8587.07849, "trades": 60, "taker_buy_volume": 26345.9, "taker_buy_quote": 2363.22723}, {"ts": 1774687980000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688040000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688100000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 51307.5, "quote_volume": 4593.39775, "trades": 42, "taker_buy_volume": 24112.4, "taker_buy_quote": 2158.88071}, {"ts": 1774688160000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 48546.3, "quote_volume": 4343.12567, "trades": 55, "taker_buy_volume": 28589.5, "taker_buy_quote": 2558.76025}, {"ts": 1774688220000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 496.0, "quote_volume": 44.35951, "trades": 5, "taker_buy_volume": 171.1, "taker_buy_quote": 15.31345}, {"ts": 1774688280000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1998.0, "quote_volume": 178.6212, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688340000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2664.0, "quote_volume": 238.1616, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688400000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688460000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2658.0, "quote_volume": 237.6252, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688520000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 38539.2, "quote_volume": 3439.53141, "trades": 90, "taker_buy_volume": 2541.2, "taker_buy_quote": 226.92916}, {"ts": 1774688580000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2222.2, "quote_volume": 198.22024, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688640000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 12347.9, "quote_volume": 1101.12652, "trades": 20, "taker_buy_volume": 81.7, "taker_buy_quote": 7.28764}, {"ts": 1774688700000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688760000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 17067.9, "quote_volume": 1520.71649, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688820000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 6601.4, "quote_volume": 587.89695, "trades": 11, "taker_buy_volume": 3723.5, "taker_buy_quote": 331.76385}, {"ts": 1774688880000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 36616.7, "quote_volume": 3262.92027, "trades": 13, "taker_buy_volume": 36616.7, "taker_buy_quote": 3262.92027}, {"ts": 1774688940000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2779.7, "quote_volume": 247.94924, "trades": 15, "taker_buy_volume": 2779.7, "taker_buy_quote": 247.94924}, {"ts": 1774689000000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 11224.5, "quote_volume": 1001.2254, "trades": 19, "taker_buy_volume": 2359.9, "taker_buy_quote": 210.50308}, {"ts": 1774689060000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 34325.1, "quote_volume": 3061.79892, "trades": 21, "taker_buy_volume": 11405.4, "taker_buy_quote": 1017.36168}, {"ts": 1774689120000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 275.3, "quote_volume": 24.52923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689180000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689240000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689300000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 9985.5, "quote_volume": 889.74205, "trades": 9, "taker_buy_volume": 340.0, "taker_buy_quote": 30.328}, {"ts": 1774689360000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 21158.1, "quote_volume": 1887.30252, "trades": 29, "taker_buy_volume": 6642.8, "taker_buy_quote": 592.53776}, {"ts": 1774689420000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 33769.9, "quote_volume": 3012.27508, "trades": 130, "taker_buy_volume": 13518.4, "taker_buy_quote": 1205.84128}, {"ts": 1774689480000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 56.0, "quote_volume": 5.0008, "trades": 1, "taker_buy_volume": 56.0, "taker_buy_quote": 5.0008}, {"ts": 1774689540000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 15094.8, "quote_volume": 1346.45616, "trades": 31, "taker_buy_volume": 13639.4, "taker_buy_quote": 1216.63448}, {"ts": 1774689600000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 49769.1, "quote_volume": 4444.3731, "trades": 35, "taker_buy_volume": 13579.2, "taker_buy_quote": 1212.62256}, {"ts": 1774689660000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 22320.6, "quote_volume": 1993.22958, "trades": 96, "taker_buy_volume": 13351.5, "taker_buy_quote": 1192.28895}, {"ts": 1774689720000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 10731.2, "quote_volume": 958.29616, "trades": 15, "taker_buy_volume": 277.3, "taker_buy_quote": 24.76289}, {"ts": 1774689780000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 630.2, "quote_volume": 56.27686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689840000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 40000.0, "quote_volume": 3576.0, "trades": 18, "taker_buy_volume": 40000.0, "taker_buy_quote": 3576.0}, {"ts": 1774689900000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 5031.0, "quote_volume": 449.2683, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689960000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690020000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3947.8, "quote_volume": 352.53854, "trades": 11, "taker_buy_volume": 3947.8, "taker_buy_quote": 352.53854}, {"ts": 1774690080000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 4972.3, "quote_volume": 444.02639, "trades": 22, "taker_buy_volume": 2251.1, "taker_buy_quote": 201.02323}, {"ts": 1774690140000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 22550.3, "quote_volume": 2014.54138, "trades": 101, "taker_buy_volume": 16770.0, "taker_buy_quote": 1498.36059}, {"ts": 1774690200000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1000.0, "quote_volume": 89.3, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.3}, {"ts": 1774690260000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 17406.1, "quote_volume": 1552.62412, "trades": 43, "taker_buy_volume": 2620.8, "taker_buy_quote": 233.77536}, {"ts": 1774690320000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 19400.6, "quote_volume": 1726.77301, "trades": 24, "taker_buy_volume": 9195.7, "taker_buy_quote": 818.4173}, {"ts": 1774690380000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 34391.7, "quote_volume": 3060.7274, "trades": 62, "taker_buy_volume": 26492.2, "taker_buy_quote": 2357.8058}, {"ts": 1774690440000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690500000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 25207.8, "quote_volume": 2246.19918, "trades": 40, "taker_buy_volume": 14860.9, "taker_buy_quote": 1324.32379}, {"ts": 1774690560000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1041.0, "quote_volume": 92.7531, "trades": 3, "taker_buy_volume": 1041.0, "taker_buy_quote": 92.7531}, {"ts": 1774690620000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690680000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 15672.5, "quote_volume": 1396.50277, "trades": 20, "taker_buy_volume": 1220.3, "taker_buy_quote": 108.81175}, {"ts": 1774690740000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3470.3, "quote_volume": 308.8567, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690800000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690860000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690920000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 34924.5, "quote_volume": 3110.97318, "trades": 88, "taker_buy_volume": 21912.3, "taker_buy_quote": 1951.58616}, {"ts": 1774690980000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 670.5, "quote_volume": 59.74155, "trades": 7, "taker_buy_volume": 670.5, "taker_buy_quote": 59.74155}, {"ts": 1774691040000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 8614.1, "quote_volume": 767.43111, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691100000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691160000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2780.3, "quote_volume": 247.72473, "trades": 9, "taker_buy_volume": 2780.3, "taker_buy_quote": 247.72473}, {"ts": 1774691220000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 9461.0, "quote_volume": 843.38506, "trades": 11, "taker_buy_volume": 4099.6, "taker_buy_quote": 365.68432}, {"ts": 1774691280000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 343.2, "quote_volume": 30.57912, "trades": 3, "taker_buy_volume": 343.2, "taker_buy_quote": 30.57912}, {"ts": 1774691340000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1641.7, "quote_volume": 146.27547, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691400000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 21728.5, "quote_volume": 1936.00935, "trades": 10, "taker_buy_volume": 15266.0, "taker_buy_quote": 1360.2006}, {"ts": 1774691460000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 5289.0, "quote_volume": 471.73101, "trades": 18, "taker_buy_volume": 5289.0, "taker_buy_quote": 471.73101}, {"ts": 1774691520000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691580000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691640000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 36729.2, "quote_volume": 3276.24464, "trades": 130, "taker_buy_volume": 29420.0, "taker_buy_quote": 2624.264}, {"ts": 1774691700000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691760000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691820000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3888.3, "quote_volume": 347.22519, "trades": 6, "taker_buy_volume": 3888.3, "taker_buy_quote": 347.22519}, {"ts": 1774691880000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691940000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 156.5, "quote_volume": 13.97545, "trades": 1, "taker_buy_volume": 156.5, "taker_buy_quote": 13.97545}, {"ts": 1774692000000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692060000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 94.4, "quote_volume": 8.42048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692120000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 8009.6, "quote_volume": 715.25728, "trades": 16, "taker_buy_volume": 7545.6, "taker_buy_quote": 673.82208}, {"ts": 1774692180000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 28766.8, "quote_volume": 2571.75192, "trades": 25, "taker_buy_volume": 13181.9, "taker_buy_quote": 1178.46186}, {"ts": 1774692240000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 74494.9, "quote_volume": 6659.84406, "trades": 121, "taker_buy_volume": 22749.1, "taker_buy_quote": 2033.76954}, {"ts": 1774692300000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 32998.4, "quote_volume": 2953.3568, "trades": 43, "taker_buy_volume": 9155.9, "taker_buy_quote": 819.45305}, {"ts": 1774692360000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 3810.8, "quote_volume": 341.0666, "trades": 22, "taker_buy_volume": 477.0, "taker_buy_quote": 42.6915}, {"ts": 1774692420000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 440.7, "quote_volume": 39.4184, "trades": 2, "taker_buy_volume": 198.2, "taker_buy_quote": 17.7389}, {"ts": 1774692480000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692540000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 24359.3, "quote_volume": 2177.72885, "trades": 22, "taker_buy_volume": 15409.5, "taker_buy_quote": 1377.61673}, {"ts": 1774692600000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1748.0, "quote_volume": 156.2712, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692660000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 65121.5, "quote_volume": 5815.51843, "trades": 212, "taker_buy_volume": 36889.2, "taker_buy_quote": 3294.37404}, {"ts": 1774692720000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 18671.2, "quote_volume": 1667.33816, "trades": 26, "taker_buy_volume": 4829.9, "taker_buy_quote": 431.31007}, {"ts": 1774692780000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 15221.1, "quote_volume": 1357.80342, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692840000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2633.0, "quote_volume": 234.8636, "trades": 9, "taker_buy_volume": 2633.0, "taker_buy_quote": 234.8636}, {"ts": 1774692900000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692960000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 12081.1, "quote_volume": 1077.63412, "trades": 27, "taker_buy_volume": 4295.4, "taker_buy_quote": 383.14968}, {"ts": 1774693020000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 3892.6, "quote_volume": 347.21992, "trades": 9, "taker_buy_volume": 3892.6, "taker_buy_quote": 347.21992}, {"ts": 1774693080000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1918.7, "quote_volume": 170.95617, "trades": 24, "taker_buy_volume": 1158.7, "taker_buy_quote": 103.24017}, {"ts": 1774693140000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693200000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 1838.5, "quote_volume": 163.59309, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693260000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3514.9, "quote_volume": 312.8261, "trades": 19, "taker_buy_volume": 2516.2, "taker_buy_quote": 223.9418}, {"ts": 1774693320000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 336.1, "quote_volume": 29.90176, "trades": 2, "taker_buy_volume": 224.7, "taker_buy_quote": 19.9983}, {"ts": 1774693380000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693440000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 22674.8, "quote_volume": 2018.0572, "trades": 67, "taker_buy_volume": 21444.1, "taker_buy_quote": 1908.5249}, {"ts": 1774693500000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 58423.3, "quote_volume": 5199.6737, "trades": 205, "taker_buy_volume": 43214.3, "taker_buy_quote": 3846.0727}, {"ts": 1774693560000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 16875.5, "quote_volume": 1500.24534, "trades": 39, "taker_buy_volume": 10049.5, "taker_buy_quote": 893.41394}, {"ts": 1774693620000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 99818.8, "quote_volume": 8860.3866, "trades": 111, "taker_buy_volume": 59231.5, "taker_buy_quote": 5257.11391}, {"ts": 1774693680000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 13290.9, "quote_volume": 1178.90283, "trades": 13, "taker_buy_volume": 8371.8, "taker_buy_quote": 742.57866}, {"ts": 1774693740000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 64.7, "quote_volume": 5.74536, "trades": 1, "taker_buy_volume": 64.7, "taker_buy_quote": 5.74536}, {"ts": 1774693800000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 77224.4, "quote_volume": 6853.59781, "trades": 188, "taker_buy_volume": 58125.2, "taker_buy_quote": 5159.49877}, {"ts": 1774693860000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 25842.4, "quote_volume": 2294.80512, "trades": 24, "taker_buy_volume": 16741.7, "taker_buy_quote": 1486.66296}, {"ts": 1774693920000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 1152.2, "quote_volume": 102.40147, "trades": 6, "taker_buy_volume": 1152.2, "taker_buy_quote": 102.40147}, {"ts": 1774693980000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2733.7, "quote_volume": 243.02593, "trades": 17, "taker_buy_volume": 1297.9, "taker_buy_quote": 115.38331}, {"ts": 1774694040000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694100000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694160000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 24212.5, "quote_volume": 2152.49125, "trades": 29, "taker_buy_volume": 10048.6, "taker_buy_quote": 893.32054}, {"ts": 1774694220000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 4496.7, "quote_volume": 399.75663, "trades": 15, "taker_buy_volume": 4496.7, "taker_buy_quote": 399.75663}, {"ts": 1774694280000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 25304.3, "quote_volume": 2247.1885, "trades": 240, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694340000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 5687.6, "quote_volume": 505.05888, "trades": 6, "taker_buy_volume": 5687.6, "taker_buy_quote": 505.05888}, {"ts": 1774694400000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2479.9, "quote_volume": 220.46311, "trades": 16, "taker_buy_volume": 984.5, "taker_buy_quote": 87.52205}, {"ts": 1774694460000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694520000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 17521.0, "quote_volume": 1557.63487, "trades": 27, "taker_buy_volume": 2747.6, "taker_buy_quote": 244.29087}, {"ts": 1774694580000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694640000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 9439.0, "quote_volume": 839.1271, "trades": 9, "taker_buy_volume": 590.6, "taker_buy_quote": 52.50434}, {"ts": 1774694700000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 15887.2, "quote_volume": 1413.9608, "trades": 33, "taker_buy_volume": 6595.4, "taker_buy_quote": 586.9906}, {"ts": 1774694760000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694820000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 15139.5, "quote_volume": 1347.4155, "trades": 14, "taker_buy_volume": 590.5, "taker_buy_quote": 52.5545}, {"ts": 1774694880000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3573.7, "quote_volume": 318.0593, "trades": 16, "taker_buy_volume": 643.4, "taker_buy_quote": 57.2626}, {"ts": 1774694940000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3155.2, "quote_volume": 280.8128, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695000000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 726.3, "quote_volume": 64.6486, "trades": 8, "taker_buy_volume": 726.3, "taker_buy_quote": 64.6486}, {"ts": 1774695060000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 8324.1, "quote_volume": 740.8449, "trades": 19, "taker_buy_volume": 478.2, "taker_buy_quote": 42.5598}, {"ts": 1774695120000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695180000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695240000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695300000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 12633.4, "quote_volume": 1125.63594, "trades": 11, "taker_buy_volume": 4639.6, "taker_buy_quote": 413.38836}, {"ts": 1774695360000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695420000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 13925.1, "quote_volume": 1242.52942, "trades": 17, "taker_buy_volume": 5062.2, "taker_buy_quote": 451.95874}, {"ts": 1774695480000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 917.2, "quote_volume": 81.90596, "trades": 8, "taker_buy_volume": 917.2, "taker_buy_quote": 81.90596}, {"ts": 1774695540000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3774.6, "quote_volume": 337.07178, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695600000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695660000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 460.0, "quote_volume": 41.032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695720000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 26724.5, "quote_volume": 2383.8254, "trades": 60, "taker_buy_volume": 16970.6, "taker_buy_quote": 1513.77752}, {"ts": 1774695780000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695840000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 5932.9, "quote_volume": 529.22641, "trades": 9, "taker_buy_volume": 117.3, "taker_buy_quote": 10.47489}, {"ts": 1774695900000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 179.3, "quote_volume": 15.99356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695960000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696020000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 35365.9, "quote_volume": 3158.56326, "trades": 33, "taker_buy_volume": 23511.7, "taker_buy_quote": 2099.9832}, {"ts": 1774696080000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 507.7, "quote_volume": 45.33761, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696140000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696200000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 3370.7, "quote_volume": 300.66644, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696260000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1538.5, "quote_volume": 137.08035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696320000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 24185.9, "quote_volume": 2154.96369, "trades": 28, "taker_buy_volume": 9008.3, "taker_buy_quote": 802.63953}, {"ts": 1774696380000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696440000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 38724.2, "quote_volume": 3450.32622, "trades": 43, "taker_buy_volume": 11936.9, "taker_buy_quote": 1063.57779}, {"ts": 1774696500000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696560000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 9662.1, "quote_volume": 860.89311, "trades": 9, "taker_buy_volume": 7145.0, "taker_buy_quote": 636.6195}, {"ts": 1774696620000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 4009.2, "quote_volume": 357.21972, "trades": 11, "taker_buy_volume": 4009.2, "taker_buy_quote": 357.21972}, {"ts": 1774696680000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 390.4, "quote_volume": 34.78464, "trades": 5, "taker_buy_volume": 390.4, "taker_buy_quote": 34.78464}, {"ts": 1774696740000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1105.8, "quote_volume": 98.52678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696800000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696860000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 4004.9, "quote_volume": 357.08174, "trades": 8, "taker_buy_volume": 3263.4, "taker_buy_quote": 291.01409}, {"ts": 1774696920000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696980000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 84.0, "quote_volume": 7.4928, "trades": 1, "taker_buy_volume": 84.0, "taker_buy_quote": 7.4928}, {"ts": 1774697040000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 2694.5, "quote_volume": 240.33608, "trades": 5, "taker_buy_volume": 2561.3, "taker_buy_quote": 228.46796}, {"ts": 1774697100000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 265.3, "quote_volume": 23.63823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697160000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 15793.1, "quote_volume": 1408.74452, "trades": 13, "taker_buy_volume": 3182.6, "taker_buy_quote": 283.88792}, {"ts": 1774697220000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3888.3, "quote_volume": 347.22519, "trades": 2, "taker_buy_volume": 3888.3, "taker_buy_quote": 347.22519}, {"ts": 1774697280000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 652.0, "quote_volume": 58.1584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697340000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 24147.9, "quote_volume": 2156.40747, "trades": 35, "taker_buy_volume": 11041.9, "taker_buy_quote": 986.04167}, {"ts": 1774697400000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697460000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1828.0, "quote_volume": 163.2404, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697520000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 15585.8, "quote_volume": 1391.81194, "trades": 11, "taker_buy_volume": 15585.8, "taker_buy_quote": 1391.81194}, {"ts": 1774697580000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697640000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 51546.5, "quote_volume": 4608.2571, "trades": 50, "taker_buy_volume": 4678.8, "taker_buy_quote": 418.28472}, {"ts": 1774697700000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 5477.0, "quote_volume": 489.0961, "trades": 13, "taker_buy_volume": 277.3, "taker_buy_quote": 24.76289}, {"ts": 1774697760000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 577.6, "quote_volume": 51.57968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697820000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3888.3, "quote_volume": 347.22519, "trades": 6, "taker_buy_volume": 3888.3, "taker_buy_quote": 347.22519}, {"ts": 1774697880000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697940000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 9916.4, "quote_volume": 885.53452, "trades": 11, "taker_buy_volume": 1956.5, "taker_buy_quote": 174.71545}, {"ts": 1774698000000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698060000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 4133.3, "quote_volume": 369.51702, "trades": 31, "taker_buy_volume": 980.7, "taker_buy_quote": 87.67458}, {"ts": 1774698120000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698180000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 12266.3, "quote_volume": 1095.38059, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698240000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 4956.7, "quote_volume": 442.13764, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698300000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 3067.3, "quote_volume": 273.60316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698360000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 8733.3, "quote_volume": 779.04171, "trades": 24, "taker_buy_volume": 2142.4, "taker_buy_quote": 191.13343}, {"ts": 1774698420000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 22162.8, "quote_volume": 1976.68692, "trades": 21, "taker_buy_volume": 11751.2, "taker_buy_quote": 1048.20704}, {"ts": 1774698480000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 28299.8, "quote_volume": 2527.12113, "trades": 33, "taker_buy_volume": 14136.4, "taker_buy_quote": 1262.38052}, {"ts": 1774698540000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 41189.4, "quote_volume": 3678.21342, "trades": 203, "taker_buy_volume": 26641.3, "taker_buy_quote": 2379.06809}, {"ts": 1774698600000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 94484.8, "quote_volume": 8453.10005, "trades": 46, "taker_buy_volume": 76367.9, "taker_buy_quote": 6833.44919}, {"ts": 1774698660000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 14787.2, "quote_volume": 1322.10098, "trades": 29, "taker_buy_volume": 9981.5, "taker_buy_quote": 892.4714}, {"ts": 1774698720000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 182.6, "quote_volume": 16.32444, "trades": 3, "taker_buy_volume": 182.6, "taker_buy_quote": 16.32444}, {"ts": 1774698780000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698840000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698900000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 120244.8, "quote_volume": 10749.88512, "trades": 22, "taker_buy_volume": 18229.4, "taker_buy_quote": 1629.70836}, {"ts": 1774698960000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 60.8, "quote_volume": 5.43552, "trades": 2, "taker_buy_volume": 60.8, "taker_buy_quote": 5.43552}, {"ts": 1774699020000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 8964.8, "quote_volume": 801.44603, "trades": 13, "taker_buy_volume": 8893.9, "taker_buy_quote": 795.11466}, {"ts": 1774699080000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699140000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 27180.8, "quote_volume": 2427.24544, "trades": 84, "taker_buy_volume": 9697.0, "taker_buy_quote": 865.9421}, {"ts": 1774699200000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 16421.2, "quote_volume": 1466.41316, "trades": 21, "taker_buy_volume": 12350.7, "taker_buy_quote": 1102.91751}, {"ts": 1774699260000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 28064.7, "quote_volume": 2511.09927, "trades": 45, "taker_buy_volume": 16088.1, "taker_buy_quote": 1439.19357}, {"ts": 1774699320000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699380000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 713.9, "quote_volume": 63.89405, "trades": 3, "taker_buy_volume": 713.9, "taker_buy_quote": 63.89405}, {"ts": 1774699440000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699500000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 137195.7, "quote_volume": 12256.54253, "trades": 81, "taker_buy_volume": 84176.0, "taker_buy_quote": 7520.34312}, {"ts": 1774699560000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 389.2, "quote_volume": 34.75556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699620000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 53706.2, "quote_volume": 4790.89967, "trades": 88, "taker_buy_volume": 14632.3, "taker_buy_quote": 1305.48428}, {"ts": 1774699680000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 334.0, "quote_volume": 29.8262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699740000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 666.0, "quote_volume": 59.4738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699800000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699860000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 1641.9, "quote_volume": 146.61087, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699920000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699980000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 64713.5, "quote_volume": 5778.40867, "trades": 44, "taker_buy_volume": 23046.1, "taker_buy_quote": 2058.01673}, {"ts": 1774700040000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700100000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 13192.1, "quote_volume": 1179.37374, "trades": 40, "taker_buy_volume": 5235.6, "taker_buy_quote": 468.06264}, {"ts": 1774700160000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1826.6, "quote_volume": 163.29804, "trades": 8, "taker_buy_volume": 73.8, "taker_buy_quote": 6.59772}, {"ts": 1774700220000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 135698.7, "quote_volume": 12145.45783, "trades": 62, "taker_buy_volume": 129205.4, "taker_buy_quote": 11564.30748}, {"ts": 1774700280000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 37800.1, "quote_volume": 3390.66897, "trades": 33, "taker_buy_volume": 27558.2, "taker_buy_quote": 2471.97054}, {"ts": 1774700340000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700400000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 313.1, "quote_volume": 28.05376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700460000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 116379.9, "quote_volume": 10459.98455, "trades": 66, "taker_buy_volume": 19040.9, "taker_buy_quote": 1710.29349}, {"ts": 1774700520000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700580000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 61523.0, "quote_volume": 5524.7654, "trades": 39, "taker_buy_volume": 8164.9, "taker_buy_quote": 733.20802}, {"ts": 1774700640000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 14257.7, "quote_volume": 1280.34146, "trades": 11, "taker_buy_volume": 8047.3, "taker_buy_quote": 722.64754}, {"ts": 1774700700000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1327.6, "quote_volume": 119.08572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700760000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700820000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 4198.6, "quote_volume": 377.00108, "trades": 8, "taker_buy_volume": 3866.6, "taker_buy_quote": 347.22068}, {"ts": 1774700880000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 127955.2, "quote_volume": 11477.58144, "trades": 15, "taker_buy_volume": 10884.8, "taker_buy_quote": 976.36656}, {"ts": 1774700940000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 10593.0, "quote_volume": 949.1328, "trades": 86, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701000000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701060000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 1445.8, "quote_volume": 129.51048, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701120000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 23008.4, "quote_volume": 2057.94695, "trades": 36, "taker_buy_volume": 8894.2, "taker_buy_quote": 795.85445}, {"ts": 1774701180000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 7591.0, "quote_volume": 679.3945, "trades": 14, "taker_buy_volume": 7591.0, "taker_buy_quote": 679.3945}, {"ts": 1774701240000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 17338.1, "quote_volume": 1551.76661, "trades": 22, "taker_buy_volume": 11885.8, "taker_buy_quote": 1063.78576}, {"ts": 1774701300000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 29239.5, "quote_volume": 2619.8592, "trades": 30, "taker_buy_volume": 7442.3, "taker_buy_quote": 666.83008}, {"ts": 1774701360000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 27490.6, "quote_volume": 2455.98044, "trades": 56, "taker_buy_volume": 3091.7, "taker_buy_quote": 276.81565}, {"ts": 1774701420000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 7967.9, "quote_volume": 712.33026, "trades": 15, "taker_buy_volume": 1571.3, "taker_buy_quote": 140.47422}, {"ts": 1774701480000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1221.8, "quote_volume": 109.22892, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701540000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 333.0, "quote_volume": 29.7369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701600000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 333.0, "quote_volume": 29.7369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701660000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 122025.1, "quote_volume": 10896.97331, "trades": 21, "taker_buy_volume": 106264.8, "taker_buy_quote": 9489.57852}, {"ts": 1774701720000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 28439.5, "quote_volume": 2542.4913, "trades": 41, "taker_buy_volume": 15549.4, "taker_buy_quote": 1390.11636}, {"ts": 1774701780000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 665.4, "quote_volume": 59.48676, "trades": 7, "taker_buy_volume": 665.4, "taker_buy_quote": 59.48676}, {"ts": 1774701840000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 890.0, "quote_volume": 79.5327, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701900000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 893.4, "quote_volume": 79.86996, "trades": 10, "taker_buy_volume": 395.5, "taker_buy_quote": 35.3577}, {"ts": 1774701960000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2328.0, "quote_volume": 208.356, "trades": 15, "taker_buy_volume": 2328.0, "taker_buy_quote": 208.356}, {"ts": 1774702020000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 3946.9, "quote_volume": 353.24755, "trades": 6, "taker_buy_volume": 3946.9, "taker_buy_quote": 353.24755}, {"ts": 1774702080000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 283.6, "quote_volume": 25.35384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702140000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 6448.0, "quote_volume": 576.4512, "trades": 69, "taker_buy_volume": 389.1, "taker_buy_quote": 34.78554}, {"ts": 1774702200000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 58642.3, "quote_volume": 5249.2849, "trades": 55, "taker_buy_volume": 33731.7, "taker_buy_quote": 3019.2476}, {"ts": 1774702260000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702320000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 17583.8, "quote_volume": 1575.50848, "trades": 19, "taker_buy_volume": 17583.8, "taker_buy_quote": 1575.50848}, {"ts": 1774702380000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702440000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 38699.0, "quote_volume": 3467.4304, "trades": 15, "taker_buy_volume": 8610.5, "taker_buy_quote": 771.5008}, {"ts": 1774702500000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702560000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 56295.6, "quote_volume": 5038.4562, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702620000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 12630.7, "quote_volume": 1132.09781, "trades": 12, "taker_buy_volume": 4820.2, "taker_buy_quote": 432.27701}, {"ts": 1774702680000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2251.2, "quote_volume": 201.70752, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702740000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 53441.3, "quote_volume": 4788.34048, "trades": 221, "taker_buy_volume": 43062.7, "taker_buy_quote": 3858.41792}, {"ts": 1774702800000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 27751.6, "quote_volume": 2486.54336, "trades": 8, "taker_buy_volume": 19386.4, "taker_buy_quote": 1737.02144}, {"ts": 1774702860000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702920000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 387445.3, "quote_volume": 34719.51337, "trades": 78, "taker_buy_volume": 352495.0, "taker_buy_quote": 31586.89108}, {"ts": 1774702980000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 7954.8, "quote_volume": 713.54556, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703040000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 366.3, "quote_volume": 32.85711, "trades": 1, "taker_buy_volume": 366.3, "taker_buy_quote": 32.85711}, {"ts": 1774703100000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 150.7, "quote_volume": 13.51779, "trades": 3, "taker_buy_volume": 150.7, "taker_buy_quote": 13.51779}, {"ts": 1774703160000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703220000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 2593.5, "quote_volume": 232.64829, "trades": 25, "taker_buy_volume": 2593.5, "taker_buy_quote": 232.64829}, {"ts": 1774703280000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 14260.4, "quote_volume": 1279.17086, "trades": 59, "taker_buy_volume": 13742.7, "taker_buy_quote": 1232.73317}, {"ts": 1774703340000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 22826.5, "quote_volume": 2049.8197, "trades": 28, "taker_buy_volume": 13531.9, "taker_buy_quote": 1215.16462}, {"ts": 1774703400000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 18805.3, "quote_volume": 1691.6592, "trades": 45, "taker_buy_volume": 12439.7, "taker_buy_quote": 1119.31785}, {"ts": 1774703460000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 403.9, "quote_volume": 36.3165, "trades": 4, "taker_buy_volume": 58.9, "taker_buy_quote": 5.301}, {"ts": 1774703520000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 3556.4, "quote_volume": 319.72036, "trades": 20, "taker_buy_volume": 843.4, "taker_buy_quote": 75.82166}, {"ts": 1774703580000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 400.3, "quote_volume": 36.027, "trades": 5, "taker_buy_volume": 400.3, "taker_buy_quote": 36.027}, {"ts": 1774703640000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 53191.1, "quote_volume": 4791.14751, "trades": 72, "taker_buy_volume": 51232.2, "taker_buy_quote": 4614.84651}, {"ts": 1774703700000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 277.4, "quote_volume": 24.99374, "trades": 1, "taker_buy_volume": 277.4, "taker_buy_quote": 24.99374}, {"ts": 1774703760000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 17045.5, "quote_volume": 1535.70438, "trades": 28, "taker_buy_volume": 1095.2, "taker_buy_quote": 98.67752}, {"ts": 1774703820000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 14574.6, "quote_volume": 1313.17146, "trades": 19, "taker_buy_volume": 12940.3, "taker_buy_quote": 1165.92103}, {"ts": 1774703880000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703940000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 5300.6, "quote_volume": 477.054, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704000000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 28962.1, "quote_volume": 2609.48521, "trades": 46, "taker_buy_volume": 4711.8, "taker_buy_quote": 424.53318}, {"ts": 1774704060000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 3451.4, "quote_volume": 310.97114, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704120000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704180000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 11627.2, "quote_volume": 1046.405, "trades": 26, "taker_buy_volume": 1983.5, "taker_buy_quote": 178.515}, {"ts": 1774704240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 36838.0, "quote_volume": 3315.42, "trades": 42, "taker_buy_volume": 8890.4, "taker_buy_quote": 800.136}, {"ts": 1774704300000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 29318.0, "quote_volume": 2639.46543, "trades": 32, "taker_buy_volume": 15119.0, "taker_buy_quote": 1361.39411}, {"ts": 1774704360000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 29787.2, "quote_volume": 2682.95185, "trades": 56, "taker_buy_volume": 22712.3, "taker_buy_quote": 2046.21085}, {"ts": 1774704420000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 4240.7, "quote_volume": 382.08707, "trades": 6, "taker_buy_volume": 3853.7, "taker_buy_quote": 347.21837}, {"ts": 1774704480000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 193.4, "quote_volume": 17.42534, "trades": 2, "taker_buy_volume": 193.4, "taker_buy_quote": 17.42534}, {"ts": 1774704540000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 48595.4, "quote_volume": 4378.43331, "trades": 23, "taker_buy_volume": 23055.9, "taker_buy_quote": 2077.33659}, {"ts": 1774704600000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 4762.0, "quote_volume": 428.9562, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704660000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 7195.7, "quote_volume": 647.89629, "trades": 23, "taker_buy_volume": 664.0, "taker_buy_quote": 59.8264}, {"ts": 1774704720000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 186064.7, "quote_volume": 16785.21777, "trades": 145, "taker_buy_volume": 111743.3, "taker_buy_quote": 10081.25056}, {"ts": 1774704780000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 41170.6, "quote_volume": 3717.70518, "trades": 32, "taker_buy_volume": 22333.0, "taker_buy_quote": 2016.6699}, {"ts": 1774704840000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 2335.7, "quote_volume": 210.91371, "trades": 13, "taker_buy_volume": 2335.7, "taker_buy_quote": 210.91371}, {"ts": 1774704900000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 31579.3, "quote_volume": 2848.5813, "trades": 137, "taker_buy_volume": 9269.3, "taker_buy_quote": 836.2193}, {"ts": 1774704960000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 7797.7, "quote_volume": 704.72734, "trades": 33, "taker_buy_volume": 2545.9, "taker_buy_quote": 229.96462}, {"ts": 1774705020000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 1429.2, "quote_volume": 129.20902, "trades": 8, "taker_buy_volume": 1429.2, "taker_buy_quote": 129.20902}, {"ts": 1774705080000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 18994.9, "quote_volume": 1717.1451, "trades": 15, "taker_buy_volume": 13237.0, "taker_buy_quote": 1196.63094}, {"ts": 1774705140000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 30180.9, "quote_volume": 2731.13967, "trades": 46, "taker_buy_volume": 19984.7, "taker_buy_quote": 1808.38357}, {"ts": 1774705200000, "open": 0.0905, "high": 0.0918, "low": 0.0905, "close": 0.0915, "volume": 1332458.3, "quote_volume": 121733.44891, "trades": 1162, "taker_buy_volume": 831118.7, "taker_buy_quote": 75861.57168}, {"ts": 1774705260000, "open": 0.0915, "high": 0.0918, "low": 0.0914, "close": 0.0917, "volume": 150410.6, "quote_volume": 13781.08759, "trades": 311, "taker_buy_volume": 76966.7, "taker_buy_quote": 7050.08136}, {"ts": 1774705320000, "open": 0.0917, "high": 0.0917, "low": 0.0913, "close": 0.0913, "volume": 80256.1, "quote_volume": 7332.77454, "trades": 224, "taker_buy_volume": 33367.2, "taker_buy_quote": 3048.24216}, {"ts": 1774705380000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 47432.1, "quote_volume": 4333.77627, "trades": 236, "taker_buy_volume": 2022.2, "taker_buy_quote": 184.82908}, {"ts": 1774705440000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 34619.4, "quote_volume": 3162.61897, "trades": 107, "taker_buy_volume": 10496.1, "taker_buy_quote": 959.08812}, {"ts": 1774705500000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 21998.1, "quote_volume": 2006.22672, "trades": 39, "taker_buy_volume": 9185.2, "taker_buy_quote": 837.69024}, {"ts": 1774705560000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 73966.4, "quote_volume": 6741.20757, "trades": 311, "taker_buy_volume": 14645.7, "taker_buy_quote": 1334.90173}, {"ts": 1774705620000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 34323.4, "quote_volume": 3126.86174, "trades": 35, "taker_buy_volume": 9245.9, "taker_buy_quote": 842.30149}, {"ts": 1774705680000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 49684.8, "quote_volume": 4522.32356, "trades": 101, "taker_buy_volume": 21266.8, "taker_buy_quote": 1935.78147}, {"ts": 1774705740000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 38830.4, "quote_volume": 3528.43665, "trades": 72, "taker_buy_volume": 20414.5, "taker_buy_quote": 1855.61176}, {"ts": 1774705800000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 29428.4, "quote_volume": 2672.06592, "trades": 134, "taker_buy_volume": 9426.8, "taker_buy_quote": 855.95344}, {"ts": 1774705860000, "open": 0.0908, "high": 0.0909, "low": 0.0906, "close": 0.0906, "volume": 76438.4, "quote_volume": 6944.13989, "trades": 73, "taker_buy_volume": 55023.9, "taker_buy_quote": 4999.99968}, {"ts": 1774705920000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 16550.0, "quote_volume": 1501.085, "trades": 20, "taker_buy_volume": 879.9, "taker_buy_quote": 79.80693}, {"ts": 1774705980000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 110403.6, "quote_volume": 10004.08756, "trades": 254, "taker_buy_volume": 44898.1, "taker_buy_quote": 4069.21233}, {"ts": 1774706040000, "open": 0.0906, "high": 0.091, "low": 0.0906, "close": 0.0908, "volume": 638334.4, "quote_volume": 57977.8149, "trades": 185, "taker_buy_volume": 565271.3, "taker_buy_quote": 51345.16874}, {"ts": 1774706100000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 18937.9, "quote_volume": 1716.07543, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706160000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 302148.9, "quote_volume": 27371.37275, "trades": 63, "taker_buy_volume": 251233.4, "taker_buy_quote": 22759.85188}, {"ts": 1774706220000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 272377.7, "quote_volume": 24678.13473, "trades": 110, "taker_buy_volume": 157658.6, "taker_buy_quote": 14287.2033}, {"ts": 1774706280000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1126.6, "quote_volume": 102.06996, "trades": 8, "taker_buy_volume": 575.7, "taker_buy_quote": 52.15842}, {"ts": 1774706340000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 146533.7, "quote_volume": 13285.93595, "trades": 159, "taker_buy_volume": 99592.4, "taker_buy_quote": 9029.78613}, {"ts": 1774706400000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 125103.3, "quote_volume": 11353.95625, "trades": 130, "taker_buy_volume": 96148.3, "taker_buy_quote": 8728.06659}, {"ts": 1774706460000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 15253.6, "quote_volume": 1379.20462, "trades": 51, "taker_buy_volume": 1714.2, "taker_buy_quote": 154.89026}, {"ts": 1774706520000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 5792.6, "quote_volume": 523.65104, "trades": 76, "taker_buy_volume": 552.3, "taker_buy_quote": 49.92792}, {"ts": 1774706580000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 10111.4, "quote_volume": 914.07056, "trades": 14, "taker_buy_volume": 585.8, "taker_buy_quote": 52.95632}, {"ts": 1774706640000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 98546.6, "quote_volume": 8908.61264, "trades": 29, "taker_buy_volume": 6973.9, "taker_buy_quote": 630.44056}, {"ts": 1774706700000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 12242.9, "quote_volume": 1107.53124, "trades": 47, "taker_buy_volume": 11255.0, "taker_buy_quote": 1018.15678}, {"ts": 1774706760000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 143828.4, "quote_volume": 13053.56161, "trades": 78, "taker_buy_volume": 109155.3, "taker_buy_quote": 9909.5977}, {"ts": 1774706820000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 107267.1, "quote_volume": 9737.91185, "trades": 53, "taker_buy_volume": 96418.8, "taker_buy_quote": 8753.97693}, {"ts": 1774706880000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 203392.3, "quote_volume": 18457.06748, "trades": 146, "taker_buy_volume": 123909.2, "taker_buy_quote": 11247.83872}, {"ts": 1774706940000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 24412.0, "quote_volume": 2214.23441, "trades": 110, "taker_buy_volume": 1169.6, "taker_buy_quote": 106.08272}, {"ts": 1774707000000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 18093.2, "quote_volume": 1640.97558, "trades": 30, "taker_buy_volume": 1184.8, "taker_buy_quote": 107.46136}, {"ts": 1774707060000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0905, "volume": 63813.7, "quote_volume": 5776.33258, "trades": 110, "taker_buy_volume": 12785.7, "taker_buy_quote": 1157.47781}, {"ts": 1774707120000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 116904.7, "quote_volume": 10579.96445, "trades": 75, "taker_buy_volume": 17656.6, "taker_buy_quote": 1598.0114}, {"ts": 1774707180000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 3338.5, "quote_volume": 302.13425, "trades": 1, "taker_buy_volume": 3338.5, "taker_buy_quote": 302.13425}, {"ts": 1774707240000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 13669.4, "quote_volume": 1237.0807, "trades": 28, "taker_buy_volume": 4791.2, "taker_buy_quote": 433.6036}, {"ts": 1774707300000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 28485.1, "quote_volume": 2575.09741, "trades": 35, "taker_buy_volume": 2029.2, "taker_buy_quote": 183.49492}, {"ts": 1774707360000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 31745.2, "quote_volume": 2872.67265, "trades": 120, "taker_buy_volume": 10330.7, "taker_buy_quote": 934.6604}, {"ts": 1774707420000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 557.9, "quote_volume": 50.48995, "trades": 7, "taker_buy_volume": 557.9, "taker_buy_quote": 50.48995}, {"ts": 1774707480000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 2986.2, "quote_volume": 270.39397, "trades": 15, "taker_buy_volume": 2022.5, "taker_buy_quote": 183.17912}, {"ts": 1774707540000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 105.2, "quote_volume": 9.53112, "trades": 1, "taker_buy_volume": 105.2, "taker_buy_quote": 9.53112}, {"ts": 1774707600000, "open": 0.0906, "high": 0.091, "low": 0.0906, "close": 0.091, "volume": 65368.4, "quote_volume": 5932.83701, "trades": 129, "taker_buy_volume": 44179.1, "taker_buy_quote": 4011.66773}, {"ts": 1774707660000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 10065.1, "quote_volume": 915.9241, "trades": 12, "taker_buy_volume": 952.7, "taker_buy_quote": 86.6957}, {"ts": 1774707720000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 214719.1, "quote_volume": 19551.38545, "trades": 83, "taker_buy_volume": 88260.7, "taker_buy_quote": 8036.31817}, {"ts": 1774707780000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 179183.9, "quote_volume": 16277.22138, "trades": 51, "taker_buy_volume": 15393.8, "taker_buy_quote": 1399.29642}, {"ts": 1774707840000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 10041.3, "quote_volume": 911.76654, "trades": 10, "taker_buy_volume": 9081.8, "taker_buy_quote": 824.64394}, {"ts": 1774707900000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 18696.3, "quote_volume": 1696.67797, "trades": 33, "taker_buy_volume": 13925.9, "taker_buy_quote": 1264.00269}, {"ts": 1774707960000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 16992.5, "quote_volume": 1544.61825, "trades": 32, "taker_buy_volume": 16333.9, "taker_buy_quote": 1484.75151}, {"ts": 1774708020000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 12748.7, "quote_volume": 1159.24603, "trades": 95, "taker_buy_volume": 5299.8, "taker_buy_quote": 482.14102}, {"ts": 1774708080000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 5019.5, "quote_volume": 456.7745, "trades": 14, "taker_buy_volume": 5019.5, "taker_buy_quote": 456.7745}, {"ts": 1774708140000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 45087.3, "quote_volume": 4102.9443, "trades": 22, "taker_buy_volume": 13312.7, "taker_buy_quote": 1211.4557}, {"ts": 1774708200000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 13102.1, "quote_volume": 1191.00275, "trades": 81, "taker_buy_volume": 5734.7, "taker_buy_quote": 521.30609}, {"ts": 1774708260000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 2216.3, "quote_volume": 201.46167, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708320000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 788.2, "quote_volume": 71.68081, "trades": 9, "taker_buy_volume": 334.3, "taker_buy_quote": 30.4213}, {"ts": 1774708380000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 51507.2, "quote_volume": 4682.13635, "trades": 38, "taker_buy_volume": 22177.3, "taker_buy_quote": 2016.04844}, {"ts": 1774708440000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 13072.9, "quote_volume": 1189.6339, "trades": 19, "taker_buy_volume": 2849.0, "taker_buy_quote": 259.259}, {"ts": 1774708500000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1781.0, "quote_volume": 161.8929, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708560000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 7357.7, "quote_volume": 668.75073, "trades": 14, "taker_buy_volume": 6361.2, "taker_buy_quote": 578.23308}, {"ts": 1774708620000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 23880.6, "quote_volume": 2171.80173, "trades": 42, "taker_buy_volume": 9399.7, "taker_buy_quote": 855.13302}, {"ts": 1774708680000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1499.2, "quote_volume": 136.27728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708740000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 44154.6, "quote_volume": 4021.5, "trades": 89, "taker_buy_volume": 16962.8, "taker_buy_quote": 1544.32702}, {"ts": 1774708800000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 46054.0, "quote_volume": 4195.5194, "trades": 60, "taker_buy_volume": 20414.9, "taker_buy_quote": 1859.79739}, {"ts": 1774708860000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708920000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 151015.1, "quote_volume": 13764.59747, "trades": 100, "taker_buy_volume": 112592.8, "taker_buy_quote": 10263.42421}, {"ts": 1774708980000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 20834.0, "quote_volume": 1902.5679, "trades": 50, "taker_buy_volume": 8243.3, "taker_buy_quote": 753.05215}, {"ts": 1774709040000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 18775.3, "quote_volume": 1712.30736, "trades": 32, "taker_buy_volume": 7376.4, "taker_buy_quote": 672.72768}, {"ts": 1774709100000, "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0914, "volume": 177777.5, "quote_volume": 16239.44775, "trades": 209, "taker_buy_volume": 137259.1, "taker_buy_quote": 12536.4918}, {"ts": 1774709160000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 145520.7, "quote_volume": 13300.59198, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709220000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 10689.2, "quote_volume": 975.92396, "trades": 15, "taker_buy_volume": 856.5, "taker_buy_quote": 78.19845}, {"ts": 1774709280000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709340000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709400000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 110146.8, "quote_volume": 10067.41752, "trades": 31, "taker_buy_volume": 32989.5, "taker_buy_quote": 3015.2403}, {"ts": 1774709460000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 13376.2, "quote_volume": 1221.24706, "trades": 17, "taker_buy_volume": 1747.5, "taker_buy_quote": 159.54675}, {"ts": 1774709520000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 382.9, "quote_volume": 34.95877, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709580000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1576.2, "quote_volume": 143.74944, "trades": 8, "taker_buy_volume": 900.3, "taker_buy_quote": 82.10736}, {"ts": 1774709640000, "open": 0.0911, "high": 0.0912, "low": 0.0909, "close": 0.0909, "volume": 180547.4, "quote_volume": 16422.78806, "trades": 124, "taker_buy_volume": 70237.8, "taker_buy_quote": 6388.44927}, {"ts": 1774709700000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 17938.8, "quote_volume": 1629.4483, "trades": 32, "taker_buy_volume": 9942.7, "taker_buy_quote": 902.79716}, {"ts": 1774709760000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 38295.3, "quote_volume": 3481.04277, "trades": 254, "taker_buy_volume": 10634.6, "taker_buy_quote": 966.68514}, {"ts": 1774709820000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 1487.2, "quote_volume": 135.2009, "trades": 16, "taker_buy_volume": 1003.0, "taker_buy_quote": 91.18712}, {"ts": 1774709880000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709940000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 2675.4, "quote_volume": 243.4614, "trades": 2, "taker_buy_volume": 2675.4, "taker_buy_quote": 243.4614}, {"ts": 1774710000000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 21307.8, "quote_volume": 1939.03212, "trades": 29, "taker_buy_volume": 9833.2, "taker_buy_quote": 894.84352}, {"ts": 1774710060000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710120000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 30877.0, "quote_volume": 2812.82936, "trades": 19, "taker_buy_volume": 17430.8, "taker_buy_quote": 1587.94588}, {"ts": 1774710180000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 56967.7, "quote_volume": 5193.34308, "trades": 29, "taker_buy_volume": 37274.0, "taker_buy_quote": 3399.24701}, {"ts": 1774710240000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 28376.3, "quote_volume": 2585.08093, "trades": 15, "taker_buy_volume": 54.8, "taker_buy_quote": 4.99228}, {"ts": 1774710300000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 36779.9, "quote_volume": 3350.76962, "trades": 33, "taker_buy_volume": 11564.7, "taker_buy_quote": 1053.6649}, {"ts": 1774710360000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 21195.4, "quote_volume": 1930.90094, "trades": 32, "taker_buy_volume": 8262.4, "taker_buy_quote": 752.70464}, {"ts": 1774710420000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 3982.8, "quote_volume": 363.2138, "trades": 8, "taker_buy_volume": 3807.2, "taker_buy_quote": 347.21664}, {"ts": 1774710480000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 105.6, "quote_volume": 9.62016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710540000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 117.2, "quote_volume": 10.67692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710600000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710660000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 78617.8, "quote_volume": 7163.49017, "trades": 23, "taker_buy_volume": 13912.2, "taker_buy_quote": 1268.79264}, {"ts": 1774710720000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 27185.6, "quote_volume": 2479.26194, "trades": 34, "taker_buy_volume": 11954.7, "taker_buy_quote": 1090.26864}, {"ts": 1774710780000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 23721.1, "quote_volume": 2163.36432, "trades": 19, "taker_buy_volume": 10289.5, "taker_buy_quote": 938.4024}, {"ts": 1774710840000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710900000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 4385.8, "quote_volume": 399.98496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710960000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 97247.3, "quote_volume": 8886.31024, "trades": 87, "taker_buy_volume": 47485.6, "taker_buy_quote": 4338.55021}, {"ts": 1774711020000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 109370.3, "quote_volume": 10018.31948, "trades": 183, "taker_buy_volume": 62116.0, "taker_buy_quote": 5689.8256}, {"ts": 1774711080000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 18425.2, "quote_volume": 1689.59084, "trades": 31, "taker_buy_volume": 1774.7, "taker_buy_quote": 162.73999}, {"ts": 1774711140000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 777872.3, "quote_volume": 71516.76375, "trades": 382, "taker_buy_volume": 626703.8, "taker_buy_quote": 57630.8605}, {"ts": 1774711200000, "open": 0.0919, "high": 0.0924, "low": 0.0919, "close": 0.092, "volume": 247176.3, "quote_volume": 22788.00984, "trades": 338, "taker_buy_volume": 145323.7, "taker_buy_quote": 13394.59726}, {"ts": 1774711260000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 99829.6, "quote_volume": 9206.04871, "trades": 217, "taker_buy_volume": 61707.2, "taker_buy_quote": 5691.07273}, {"ts": 1774711320000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 52215.9, "quote_volume": 4814.31247, "trades": 203, "taker_buy_volume": 37102.1, "taker_buy_quote": 3420.82011}, {"ts": 1774711380000, "open": 0.0922, "high": 0.0924, "low": 0.0921, "close": 0.0924, "volume": 38272.9, "quote_volume": 3532.84692, "trades": 66, "taker_buy_volume": 31398.8, "taker_buy_quote": 2898.54054}, {"ts": 1774711440000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 188390.2, "quote_volume": 17410.49179, "trades": 376, "taker_buy_volume": 43826.3, "taker_buy_quote": 4052.15434}, {"ts": 1774711500000, "open": 0.0924, "high": 0.0924, "low": 0.092, "close": 0.0921, "volume": 398344.9, "quote_volume": 36727.3048, "trades": 172, "taker_buy_volume": 121405.1, "taker_buy_quote": 11196.75163}, {"ts": 1774711560000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 27944.3, "quote_volume": 2576.46446, "trades": 22, "taker_buy_volume": 1609.3, "taker_buy_quote": 148.37746}, {"ts": 1774711620000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 238780.5, "quote_volume": 22026.94673, "trades": 118, "taker_buy_volume": 70798.2, "taker_buy_quote": 6528.71671}, {"ts": 1774711680000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 7535.5, "quote_volume": 693.266, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711740000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 6824.2, "quote_volume": 628.25438, "trades": 32, "taker_buy_volume": 4443.8, "taker_buy_quote": 409.01954}, {"ts": 1774711800000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 75007.7, "quote_volume": 6912.83925, "trades": 121, "taker_buy_volume": 32985.9, "taker_buy_quote": 3039.95339}, {"ts": 1774711860000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 362423.4, "quote_volume": 33351.08008, "trades": 62, "taker_buy_volume": 11756.2, "taker_buy_quote": 1082.93884}, {"ts": 1774711920000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 61957.4, "quote_volume": 5700.48327, "trades": 42, "taker_buy_volume": 48558.9, "taker_buy_quote": 4467.82127}, {"ts": 1774711980000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 29346.4, "quote_volume": 2705.52734, "trades": 44, "taker_buy_volume": 3777.7, "taker_buy_quote": 348.0932}, {"ts": 1774712040000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 62490.5, "quote_volume": 5761.63583, "trades": 56, "taker_buy_volume": 27112.3, "taker_buy_quote": 2499.76579}, {"ts": 1774712100000, "open": 0.0922, "high": 0.0922, "low": 0.0918, "close": 0.0918, "volume": 141428.9, "quote_volume": 12998.07633, "trades": 79, "taker_buy_volume": 30770.2, "taker_buy_quote": 2828.01815}, {"ts": 1774712160000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 38583.7, "quote_volume": 3545.82395, "trades": 20, "taker_buy_volume": 31348.6, "taker_buy_quote": 2880.93634}, {"ts": 1774712220000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 113.4, "quote_volume": 10.42146, "trades": 2, "taker_buy_volume": 113.4, "taker_buy_quote": 10.42146}, {"ts": 1774712280000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 30469.8, "quote_volume": 2802.14818, "trades": 42, "taker_buy_volume": 21962.1, "taker_buy_quote": 2019.43978}, {"ts": 1774712340000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 3292.7, "quote_volume": 303.25767, "trades": 8, "taker_buy_volume": 3292.7, "taker_buy_quote": 303.25767}, {"ts": 1774712400000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 108.5, "quote_volume": 9.99285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712460000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 101395.2, "quote_volume": 9328.61971, "trades": 73, "taker_buy_volume": 25866.4, "taker_buy_quote": 2379.79683}, {"ts": 1774712520000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 93.0, "quote_volume": 8.556, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 8.556}, {"ts": 1774712580000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712640000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 52737.4, "quote_volume": 4851.8408, "trades": 41, "taker_buy_volume": 34205.3, "taker_buy_quote": 3146.8876}, {"ts": 1774712700000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712760000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 40690.0, "quote_volume": 3739.4829, "trades": 16, "taker_buy_volume": 18595.6, "taker_buy_quote": 1709.00754}, {"ts": 1774712820000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 5314.2, "quote_volume": 488.37498, "trades": 13, "taker_buy_volume": 5314.2, "taker_buy_quote": 488.37498}, {"ts": 1774712880000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 15759.2, "quote_volume": 1448.632, "trades": 22, "taker_buy_volume": 8578.2, "taker_buy_quote": 788.6981}, {"ts": 1774712940000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 5990.2, "quote_volume": 550.49938, "trades": 29, "taker_buy_volume": 2481.0, "taker_buy_quote": 228.0039}, {"ts": 1774713000000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 15371.9, "quote_volume": 1414.2148, "trades": 21, "taker_buy_volume": 5172.0, "taker_buy_quote": 475.824}, {"ts": 1774713060000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713120000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713180000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 35563.7, "quote_volume": 3268.27163, "trades": 17, "taker_buy_volume": 21260.2, "taker_buy_quote": 1953.81238}, {"ts": 1774713240000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1299.9, "quote_volume": 119.33082, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713300000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 21227.9, "quote_volume": 1948.72122, "trades": 294, "taker_buy_volume": 21227.9, "taker_buy_quote": 1948.72122}, {"ts": 1774713360000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 23991.7, "quote_volume": 2198.92519, "trades": 24, "taker_buy_volume": 1088.2, "taker_buy_quote": 99.78794}, {"ts": 1774713420000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 29558.2, "quote_volume": 2708.14764, "trades": 37, "taker_buy_volume": 17846.1, "taker_buy_quote": 1635.31928}, {"ts": 1774713480000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 21956.1, "quote_volume": 2013.37437, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713540000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 5047.5, "quote_volume": 463.68171, "trades": 13, "taker_buy_volume": 5047.5, "taker_buy_quote": 463.68171}, {"ts": 1774713600000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 14915.4, "quote_volume": 1372.11537, "trades": 21, "taker_buy_volume": 2104.8, "taker_buy_quote": 193.54017}, {"ts": 1774713660000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 41124.9, "quote_volume": 3783.84904, "trades": 28, "taker_buy_volume": 34420.4, "taker_buy_quote": 3167.03504}, {"ts": 1774713720000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713780000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 110427.7, "quote_volume": 10170.44539, "trades": 29, "taker_buy_volume": 4122.0, "taker_buy_quote": 379.69042}, {"ts": 1774713840000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 78589.1, "quote_volume": 7243.91739, "trades": 35, "taker_buy_volume": 68868.9, "taker_buy_quote": 6348.68697}, {"ts": 1774713900000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 42311.5, "quote_volume": 3896.91073, "trades": 53, "taker_buy_volume": 12865.6, "taker_buy_quote": 1184.94334}, {"ts": 1774713960000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2035.1, "quote_volume": 187.43271, "trades": 7, "taker_buy_volume": 2035.1, "taker_buy_quote": 187.43271}, {"ts": 1774714020000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 7850.2, "quote_volume": 724.16463, "trades": 47, "taker_buy_volume": 7850.2, "taker_buy_quote": 724.16463}, {"ts": 1774714080000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 610.4, "quote_volume": 56.27215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714140000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714200000, "open": 0.0921, "high": 0.0921, "low": 0.0918, "close": 0.0918, "volume": 24029.3, "quote_volume": 2211.78481, "trades": 31, "taker_buy_volume": 293.3, "taker_buy_quote": 26.9836}, {"ts": 1774714260000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 15788.3, "quote_volume": 1450.94477, "trades": 11, "taker_buy_volume": 15788.3, "taker_buy_quote": 1450.94477}, {"ts": 1774714320000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714380000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 35617.7, "quote_volume": 3276.8284, "trades": 16, "taker_buy_volume": 35617.7, "taker_buy_quote": 3276.8284}, {"ts": 1774714440000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 55973.6, "quote_volume": 5149.5712, "trades": 42, "taker_buy_volume": 21856.1, "taker_buy_quote": 2010.7612}, {"ts": 1774714500000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714560000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 2405.2, "quote_volume": 220.99733, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714620000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714680000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 20846.0, "quote_volume": 1917.23179, "trades": 38, "taker_buy_volume": 18129.6, "taker_buy_quote": 1667.32299}, {"ts": 1774714740000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 4426.0, "quote_volume": 407.16919, "trades": 17, "taker_buy_volume": 2654.3, "taker_buy_quote": 244.1956}, {"ts": 1774714800000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 57755.0, "quote_volume": 5307.6845, "trades": 36, "taker_buy_volume": 23614.2, "taker_buy_quote": 2170.14498}, {"ts": 1774714860000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 29676.1, "quote_volume": 2727.23359, "trades": 189, "taker_buy_volume": 7749.1, "taker_buy_quote": 712.14229}, {"ts": 1774714920000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 28522.9, "quote_volume": 2621.25451, "trades": 27, "taker_buy_volume": 6979.6, "taker_buy_quote": 641.42524}, {"ts": 1774714980000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 80511.0, "quote_volume": 7413.31476, "trades": 173, "taker_buy_volume": 31626.1, "taker_buy_quote": 2912.15096}, {"ts": 1774715040000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 23374.1, "quote_volume": 2150.4172, "trades": 95, "taker_buy_volume": 20964.2, "taker_buy_quote": 1928.7064}, {"ts": 1774715100000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715160000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715220000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 141.9, "quote_volume": 13.0548, "trades": 3, "taker_buy_volume": 141.9, "taker_buy_quote": 13.0548}, {"ts": 1774715280000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715340000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 4432.3, "quote_volume": 407.7716, "trades": 8, "taker_buy_volume": 4432.3, "taker_buy_quote": 407.7716}, {"ts": 1774715400000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 661.6, "quote_volume": 60.8672, "trades": 6, "taker_buy_volume": 117.6, "taker_buy_quote": 10.8192}, {"ts": 1774715460000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1842.1, "quote_volume": 169.28899, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715520000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 30314.4, "quote_volume": 2782.96036, "trades": 44, "taker_buy_volume": 13652.1, "taker_buy_quote": 1253.37163}, {"ts": 1774715580000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 1145.5, "quote_volume": 105.2578, "trades": 4, "taker_buy_volume": 1009.0, "taker_buy_quote": 92.7271}, {"ts": 1774715640000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 35234.1, "quote_volume": 3238.01379, "trades": 55, "taker_buy_volume": 20956.5, "taker_buy_quote": 1925.90235}, {"ts": 1774715700000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 2106.7, "quote_volume": 193.39506, "trades": 6, "taker_buy_volume": 1625.3, "taker_buy_quote": 149.20254}, {"ts": 1774715760000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 2282.4, "quote_volume": 209.52432, "trades": 14, "taker_buy_volume": 1735.0, "taker_buy_quote": 159.273}, {"ts": 1774715820000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 11524.0, "quote_volume": 1058.38838, "trades": 56, "taker_buy_volume": 9624.5, "taker_buy_quote": 883.9938}, {"ts": 1774715880000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 7572.1, "quote_volume": 695.12966, "trades": 51, "taker_buy_volume": 108.8, "taker_buy_quote": 9.99872}, {"ts": 1774715940000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 43592.4, "quote_volume": 3997.43772, "trades": 36, "taker_buy_volume": 17893.2, "taker_buy_quote": 1640.82108}, {"ts": 1774716000000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 61482.5, "quote_volume": 5637.94525, "trades": 62, "taker_buy_volume": 46054.8, "taker_buy_quote": 4223.22516}, {"ts": 1774716060000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 288.9, "quote_volume": 26.49213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716120000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 83.1, "quote_volume": 7.62858, "trades": 1, "taker_buy_volume": 83.1, "taker_buy_quote": 7.62858}, {"ts": 1774716180000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 10209.2, "quote_volume": 935.20087, "trades": 40, "taker_buy_volume": 4274.7, "taker_buy_quote": 391.56252}, {"ts": 1774716240000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 86402.7, "quote_volume": 7909.65968, "trades": 59, "taker_buy_volume": 30895.8, "taker_buy_quote": 2828.62862}, {"ts": 1774716300000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 282.0, "quote_volume": 25.803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716360000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 10346.4, "quote_volume": 946.6956, "trades": 17, "taker_buy_volume": 10346.4, "taker_buy_quote": 946.6956}, {"ts": 1774716420000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 426.2, "quote_volume": 39.03992, "trades": 2, "taker_buy_volume": 426.2, "taker_buy_quote": 39.03992}, {"ts": 1774716480000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 16406.7, "quote_volume": 1501.21305, "trades": 28, "taker_buy_volume": 15069.3, "taker_buy_quote": 1378.84095}, {"ts": 1774716540000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 18339.6, "quote_volume": 1678.11254, "trades": 68, "taker_buy_volume": 8454.8, "taker_buy_quote": 773.65334}, {"ts": 1774716600000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 71072.5, "quote_volume": 6505.83761, "trades": 72, "taker_buy_volume": 39566.5, "taker_buy_quote": 3621.62011}, {"ts": 1774716660000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716720000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 15830.8, "quote_volume": 1450.10128, "trades": 20, "taker_buy_volume": 14521.0, "taker_buy_quote": 1330.1236}, {"ts": 1774716780000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 3214.7, "quote_volume": 294.46652, "trades": 12, "taker_buy_volume": 985.7, "taker_buy_quote": 90.29012}, {"ts": 1774716840000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 13501.3, "quote_volume": 1237.07893, "trades": 68, "taker_buy_volume": 12458.4, "taker_buy_quote": 1141.54929}, {"ts": 1774716900000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 38703.4, "quote_volume": 3549.10178, "trades": 163, "taker_buy_volume": 11179.3, "taker_buy_quote": 1025.14181}, {"ts": 1774716960000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717020000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 33098.5, "quote_volume": 3036.32176, "trades": 24, "taker_buy_volume": 26571.1, "taker_buy_quote": 2437.71088}, {"ts": 1774717080000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 4169.1, "quote_volume": 383.14029, "trades": 13, "taker_buy_volume": 4169.1, "taker_buy_quote": 383.14029}, {"ts": 1774717140000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 54625.3, "quote_volume": 5029.07516, "trades": 24, "taker_buy_volume": 45060.2, "taker_buy_quote": 4149.08596}, {"ts": 1774717200000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 40969.9, "quote_volume": 3769.12029, "trades": 84, "taker_buy_volume": 23324.7, "taker_buy_quote": 2145.894}, {"ts": 1774717260000, "open": 0.0921, "high": 0.0924, "low": 0.0921, "close": 0.0923, "volume": 181492.6, "quote_volume": 16738.58239, "trades": 109, "taker_buy_volume": 113120.7, "taker_buy_quote": 10429.91203}, {"ts": 1774717320000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 53812.9, "quote_volume": 4966.93067, "trades": 153, "taker_buy_volume": 26055.1, "taker_buy_quote": 2404.88573}, {"ts": 1774717380000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 15506.4, "quote_volume": 1431.24072, "trades": 30, "taker_buy_volume": 1484.0, "taker_buy_quote": 136.9732}, {"ts": 1774717440000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717500000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717560000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 9012.8, "quote_volume": 831.02786, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717620000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 4001.6, "quote_volume": 368.92396, "trades": 9, "taker_buy_volume": 3766.0, "taker_buy_quote": 347.2252}, {"ts": 1774717680000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 628.7, "quote_volume": 57.96614, "trades": 1, "taker_buy_volume": 628.7, "taker_buy_quote": 57.96614}, {"ts": 1774717740000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 70459.0, "quote_volume": 6495.59134, "trades": 69, "taker_buy_volume": 22848.8, "taker_buy_quote": 2106.65936}, {"ts": 1774717800000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 16011.0, "quote_volume": 1474.6131, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717860000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1288.8, "quote_volume": 118.69848, "trades": 11, "taker_buy_volume": 1016.9, "taker_buy_quote": 93.65649}, {"ts": 1774717920000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 15060.8, "quote_volume": 1387.09968, "trades": 33, "taker_buy_volume": 13620.5, "taker_buy_quote": 1254.44805}, {"ts": 1774717980000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 40254.0, "quote_volume": 3710.9573, "trades": 23, "taker_buy_volume": 39982.1, "taker_buy_quote": 3685.91531}, {"ts": 1774718040000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 6086.1, "quote_volume": 560.52981, "trades": 10, "taker_buy_volume": 6086.1, "taker_buy_quote": 560.52981}, {"ts": 1774718100000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 32388.6, "quote_volume": 2982.99006, "trades": 21, "taker_buy_volume": 1752.1, "taker_buy_quote": 161.36841}, {"ts": 1774718160000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 271.9, "quote_volume": 25.04199, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718220000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 11469.8, "quote_volume": 1055.59861, "trades": 11, "taker_buy_volume": 3770.1, "taker_buy_quote": 347.22621}, {"ts": 1774718280000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 7524.5, "quote_volume": 693.00645, "trades": 26, "taker_buy_volume": 1527.2, "taker_buy_quote": 140.65512}, {"ts": 1774718340000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 6538.2, "quote_volume": 601.52636, "trades": 3, "taker_buy_volume": 119.6, "taker_buy_quote": 11.01516}, {"ts": 1774718400000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 6584.5, "quote_volume": 605.774, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718460000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 33757.7, "quote_volume": 3102.94683, "trades": 44, "taker_buy_volume": 19824.9, "taker_buy_quote": 1822.52251}, {"ts": 1774718520000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 264.1, "quote_volume": 24.30262, "trades": 4, "taker_buy_volume": 54.2, "taker_buy_quote": 4.99182}, {"ts": 1774718580000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 4945.3, "quote_volume": 454.9676, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718640000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718700000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 3456.6, "quote_volume": 317.66154, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718760000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 1430.9, "quote_volume": 131.44572, "trades": 8, "taker_buy_volume": 510.1, "taker_buy_quote": 46.87819}, {"ts": 1774718820000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 8972.3, "quote_volume": 823.57409, "trades": 58, "taker_buy_volume": 3782.3, "taker_buy_quote": 347.21514}, {"ts": 1774718880000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 1329.8, "quote_volume": 122.05031, "trades": 6, "taker_buy_volume": 1076.5, "taker_buy_quote": 98.8227}, {"ts": 1774718940000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 99466.8, "quote_volume": 9131.05224, "trades": 47, "taker_buy_volume": 71992.2, "taker_buy_quote": 6608.88396}, {"ts": 1774719000000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 25941.3, "quote_volume": 2381.31044, "trades": 24, "taker_buy_volume": 13179.5, "taker_buy_quote": 1209.8781}, {"ts": 1774719060000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0915, "volume": 40657.1, "quote_volume": 3725.15587, "trades": 77, "taker_buy_volume": 14109.8, "taker_buy_quote": 1291.85886}, {"ts": 1774719120000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719180000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719240000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 7668.2, "quote_volume": 702.40712, "trades": 17, "taker_buy_volume": 7040.2, "taker_buy_quote": 644.88232}, {"ts": 1774719300000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 36985.1, "quote_volume": 3387.83516, "trades": 16, "taker_buy_volume": 10741.2, "taker_buy_quote": 983.89392}, {"ts": 1774719360000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 23142.8, "quote_volume": 2121.83733, "trades": 42, "taker_buy_volume": 12023.1, "taker_buy_quote": 1102.16084}, {"ts": 1774719420000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 187223.6, "quote_volume": 17176.26537, "trades": 179, "taker_buy_volume": 88699.3, "taker_buy_quote": 8138.16042}, {"ts": 1774719480000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 13779.6, "quote_volume": 1262.21136, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719540000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 25614.9, "quote_volume": 2343.76335, "trades": 21, "taker_buy_volume": 10519.8, "taker_buy_quote": 962.5617}, {"ts": 1774719600000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 1674.1, "quote_volume": 153.29885, "trades": 6, "taker_buy_volume": 1187.0, "taker_buy_quote": 108.7292}, {"ts": 1774719660000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719720000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719780000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719840000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 28147.8, "quote_volume": 2575.5237, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719900000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 27967.7, "quote_volume": 2561.84132, "trades": 47, "taker_buy_volume": 26433.6, "taker_buy_quote": 2421.31776}, {"ts": 1774719960000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 33175.9, "quote_volume": 3034.97313, "trades": 48, "taker_buy_volume": 8211.9, "taker_buy_quote": 751.95164}, {"ts": 1774720020000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 4508.4, "quote_volume": 412.89766, "trades": 9, "taker_buy_volume": 3790.6, "taker_buy_quote": 347.21896}, {"ts": 1774720080000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 60442.0, "quote_volume": 5530.27567, "trades": 30, "taker_buy_volume": 31224.1, "taker_buy_quote": 2857.00515}, {"ts": 1774720140000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 272.8, "quote_volume": 24.9612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720200000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 713.5, "quote_volume": 65.28525, "trades": 7, "taker_buy_volume": 713.5, "taker_buy_quote": 65.28525}, {"ts": 1774720260000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 2346.2, "quote_volume": 214.9007, "trades": 6, "taker_buy_volume": 2234.0, "taker_buy_quote": 204.6344}, {"ts": 1774720320000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 8412.9, "quote_volume": 770.62164, "trades": 18, "taker_buy_volume": 1348.2, "taker_buy_quote": 123.49512}, {"ts": 1774720380000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720440000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 17274.2, "quote_volume": 1584.04414, "trades": 94, "taker_buy_volume": 7482.6, "taker_buy_quote": 686.15442}, {"ts": 1774720500000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2645.5, "quote_volume": 242.59235, "trades": 8, "taker_buy_volume": 581.9, "taker_buy_quote": 53.36023}, {"ts": 1774720560000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 26526.9, "quote_volume": 2439.54758, "trades": 73, "taker_buy_volume": 10667.7, "taker_buy_quote": 980.50118}, {"ts": 1774720620000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 3770.1, "quote_volume": 347.22621, "trades": 3, "taker_buy_volume": 3770.1, "taker_buy_quote": 347.22621}, {"ts": 1774720680000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 38175.2, "quote_volume": 3512.1184, "trades": 37, "taker_buy_volume": 27308.8, "taker_buy_quote": 2512.4096}, {"ts": 1774720740000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720800000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 3012.2, "quote_volume": 276.82118, "trades": 11, "taker_buy_volume": 894.0, "taker_buy_quote": 82.1586}, {"ts": 1774720860000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 43160.1, "quote_volume": 3957.86828, "trades": 35, "taker_buy_volume": 16914.7, "taker_buy_quote": 1551.07799}, {"ts": 1774720920000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 65344.8, "quote_volume": 5994.65937, "trades": 192, "taker_buy_volume": 17242.9, "taker_buy_quote": 1582.61101}, {"ts": 1774720980000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721040000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721100000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721160000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 3274.2, "quote_volume": 300.24414, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721220000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721280000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 7548.0, "quote_volume": 692.03088, "trades": 16, "taker_buy_volume": 2262.9, "taker_buy_quote": 207.50793}, {"ts": 1774721340000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 20810.4, "quote_volume": 1908.31368, "trades": 9, "taker_buy_volume": 9888.0, "taker_buy_quote": 906.7296}, {"ts": 1774721400000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 3029.9, "quote_volume": 278.14482, "trades": 14, "taker_buy_volume": 2485.0, "taker_buy_quote": 228.123}, {"ts": 1774721460000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721520000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 33089.4, "quote_volume": 3037.60692, "trades": 40, "taker_buy_volume": 31481.0, "taker_buy_quote": 2889.9558}, {"ts": 1774721580000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 1300.0, "quote_volume": 119.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721640000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 4139.8, "quote_volume": 380.09903, "trades": 16, "taker_buy_volume": 653.9, "taker_buy_quote": 60.09341}, {"ts": 1774721700000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 328.9, "quote_volume": 30.24692, "trades": 5, "taker_buy_volume": 210.1, "taker_buy_quote": 19.3292}, {"ts": 1774721760000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 1387.9, "quote_volume": 127.54801, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721820000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 3753.0, "quote_volume": 344.63421, "trades": 6, "taker_buy_volume": 1088.1, "taker_buy_quote": 99.99639}, {"ts": 1774721880000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721940000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 10813.7, "quote_volume": 993.77903, "trades": 8, "taker_buy_volume": 1362.7, "taker_buy_quote": 125.23213}, {"ts": 1774722000000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 14529.1, "quote_volume": 1335.23259, "trades": 16, "taker_buy_volume": 6258.8, "taker_buy_quote": 575.19202}, {"ts": 1774722060000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 2190.7, "quote_volume": 201.10626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722120000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 17284.9, "quote_volume": 1586.75382, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722180000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722240000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722300000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 129590.1, "quote_volume": 11888.71037, "trades": 72, "taker_buy_volume": 41982.9, "taker_buy_quote": 3849.83193}, {"ts": 1774722360000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 22211.5, "quote_volume": 2036.80557, "trades": 18, "taker_buy_volume": 691.7, "taker_buy_quote": 63.43991}, {"ts": 1774722420000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 3918.0, "quote_volume": 359.66411, "trades": 2, "taker_buy_volume": 3835.1, "taker_buy_quote": 352.06218}, {"ts": 1774722480000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 47405.0, "quote_volume": 4347.0385, "trades": 21, "taker_buy_volume": 9358.8, "taker_buy_quote": 858.20196}, {"ts": 1774722540000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 35585.0, "quote_volume": 3266.703, "trades": 15, "taker_buy_volume": 35585.0, "taker_buy_quote": 3266.703}, {"ts": 1774722600000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 127.5, "quote_volume": 11.69175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722660000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 758.0, "quote_volume": 69.4761, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722720000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 18053.0, "quote_volume": 1655.4601, "trades": 13, "taker_buy_volume": 7935.5, "taker_buy_quote": 727.68535}, {"ts": 1774722780000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 2761.4, "quote_volume": 253.22038, "trades": 7, "taker_buy_volume": 2761.4, "taker_buy_quote": 253.22038}, {"ts": 1774722840000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 4409.1, "quote_volume": 404.31447, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722900000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722960000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723020000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 20836.1, "quote_volume": 1911.04861, "trades": 27, "taker_buy_volume": 20316.5, "taker_buy_quote": 1863.40129}, {"ts": 1774723080000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723140000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 457.4, "quote_volume": 41.952, "trades": 2, "taker_buy_volume": 84.2, "taker_buy_quote": 7.72956}, {"ts": 1774723200000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 35650.1, "quote_volume": 3272.67918, "trades": 41, "taker_buy_volume": 16141.0, "taker_buy_quote": 1481.7438}, {"ts": 1774723260000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 2955.9, "quote_volume": 271.64721, "trades": 8, "taker_buy_volume": 2955.9, "taker_buy_quote": 271.64721}, {"ts": 1774723320000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1770.9, "quote_volume": 162.9228, "trades": 10, "taker_buy_volume": 1770.9, "taker_buy_quote": 162.9228}, {"ts": 1774723380000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723440000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 961.8, "quote_volume": 88.58178, "trades": 10, "taker_buy_volume": 961.8, "taker_buy_quote": 88.58178}, {"ts": 1774723500000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 3913.9, "quote_volume": 360.86158, "trades": 34, "taker_buy_volume": 1211.1, "taker_buy_quote": 111.66342}, {"ts": 1774723560000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 25252.8, "quote_volume": 2325.78288, "trades": 60, "taker_buy_volume": 6578.8, "taker_buy_quote": 605.90748}, {"ts": 1774723620000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1359.9, "quote_volume": 125.24679, "trades": 7, "taker_buy_volume": 197.0, "taker_buy_quote": 18.1437}, {"ts": 1774723680000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 8994.4, "quote_volume": 828.38424, "trades": 9, "taker_buy_volume": 8994.4, "taker_buy_quote": 828.38424}, {"ts": 1774723740000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 5432.7, "quote_volume": 500.35167, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723800000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 7300.1, "quote_volume": 672.33921, "trades": 15, "taker_buy_volume": 7028.2, "taker_buy_quote": 647.29722}, {"ts": 1774723860000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 136.0, "quote_volume": 12.512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723920000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 13200.2, "quote_volume": 1214.4184, "trades": 19, "taker_buy_volume": 652.0, "taker_buy_quote": 59.984}, {"ts": 1774723980000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724040000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 3524.9, "quote_volume": 324.00357, "trades": 46, "taker_buy_volume": 2157.1, "taker_buy_quote": 198.23749}, {"ts": 1774724100000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724160000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 22635.6, "quote_volume": 2080.21164, "trades": 78, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724220000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 57008.0, "quote_volume": 5239.41261, "trades": 56, "taker_buy_volume": 28658.4, "taker_buy_quote": 2634.08437}, {"ts": 1774724280000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 891.0, "quote_volume": 81.8829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724340000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 17938.1, "quote_volume": 1648.37384, "trades": 13, "taker_buy_volume": 16181.6, "taker_buy_quote": 1487.08904}, {"ts": 1774724400000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 6062.1, "quote_volume": 556.46838, "trades": 20, "taker_buy_volume": 5084.3, "taker_buy_quote": 466.73874}, {"ts": 1774724460000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 62012.7, "quote_volume": 5686.56459, "trades": 35, "taker_buy_volume": 46248.2, "taker_buy_quote": 4240.95994}, {"ts": 1774724520000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724580000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 29144.6, "quote_volume": 2675.44782, "trades": 34, "taker_buy_volume": 7420.8, "taker_buy_quote": 681.22944}, {"ts": 1774724640000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 10697.9, "quote_volume": 981.00898, "trades": 14, "taker_buy_volume": 115.5, "taker_buy_quote": 10.6029}, {"ts": 1774724700000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 46236.3, "quote_volume": 4235.24508, "trades": 34, "taker_buy_volume": 6538.8, "taker_buy_quote": 598.95408}, {"ts": 1774724760000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724820000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724880000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 30348.7, "quote_volume": 2782.96895, "trades": 26, "taker_buy_volume": 18036.9, "taker_buy_quote": 1653.98373}, {"ts": 1774724940000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 97.6, "quote_volume": 8.94016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725000000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 2123.9, "quote_volume": 194.54924, "trades": 8, "taker_buy_volume": 1000.0, "taker_buy_quote": 91.6}, {"ts": 1774725060000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 35921.9, "quote_volume": 3286.03, "trades": 33, "taker_buy_volume": 13573.6, "taker_buy_quote": 1241.28111}, {"ts": 1774725120000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 3129.8, "quote_volume": 285.90616, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725180000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 998.7, "quote_volume": 91.22022, "trades": 7, "taker_buy_volume": 331.1, "taker_buy_quote": 30.26834}, {"ts": 1774725240000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 543.2, "quote_volume": 49.6594, "trades": 5, "taker_buy_volume": 109.2, "taker_buy_quote": 9.9918}, {"ts": 1774725300000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 134514.6, "quote_volume": 12294.53674, "trades": 176, "taker_buy_volume": 34056.5, "taker_buy_quote": 3112.7641}, {"ts": 1774725360000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 382.5, "quote_volume": 34.9605, "trades": 5, "taker_buy_volume": 382.5, "taker_buy_quote": 34.9605}, {"ts": 1774725420000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 24947.8, "quote_volume": 2282.7237, "trades": 31, "taker_buy_volume": 23948.0, "taker_buy_quote": 2191.242}, {"ts": 1774725480000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725540000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 66408.4, "quote_volume": 6076.3686, "trades": 46, "taker_buy_volume": 54715.0, "taker_buy_quote": 5006.4225}, {"ts": 1774725600000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 1222.4, "quote_volume": 111.8496, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725660000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725720000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 18754.6, "quote_volume": 1716.0459, "trades": 10, "taker_buy_volume": 4260.0, "taker_buy_quote": 389.79}, {"ts": 1774725780000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725840000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 37074.7, "quote_volume": 3396.3093, "trades": 48, "taker_buy_volume": 10952.4, "taker_buy_quote": 1003.50662}, {"ts": 1774725900000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 47071.3, "quote_volume": 4311.10455, "trades": 40, "taker_buy_volume": 17435.8, "taker_buy_quote": 1597.13988}, {"ts": 1774725960000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 488.2, "quote_volume": 44.71912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726020000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 3790.7, "quote_volume": 347.22812, "trades": 5, "taker_buy_volume": 3790.7, "taker_buy_quote": 347.22812}, {"ts": 1774726080000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 5677.3, "quote_volume": 520.04068, "trades": 9, "taker_buy_volume": 5677.3, "taker_buy_quote": 520.04068}, {"ts": 1774726140000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1091.3, "quote_volume": 99.96308, "trades": 10, "taker_buy_volume": 545.5, "taker_buy_quote": 49.9678}, {"ts": 1774726200000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 30346.1, "quote_volume": 2776.92364, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726260000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 29309.0, "quote_volume": 2681.56418, "trades": 36, "taker_buy_volume": 20599.5, "taker_buy_quote": 1884.85425}, {"ts": 1774726320000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726380000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 10721.5, "quote_volume": 981.0238, "trades": 10, "taker_buy_volume": 10228.0, "taker_buy_quote": 935.86855}, {"ts": 1774726440000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 10864.2, "quote_volume": 994.0743, "trades": 10, "taker_buy_volume": 733.2, "taker_buy_quote": 67.0878}, {"ts": 1774726500000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 382.1, "quote_volume": 34.96215, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726560000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726620000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 4594.8, "quote_volume": 420.3442, "trades": 2, "taker_buy_volume": 3794.8, "taker_buy_quote": 347.2242}, {"ts": 1774726680000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 249.9, "quote_volume": 22.8586, "trades": 2, "taker_buy_volume": 177.4, "taker_buy_quote": 16.2321}, {"ts": 1774726740000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 209.9, "quote_volume": 19.20585, "trades": 2, "taker_buy_volume": 209.9, "taker_buy_quote": 19.20585}, {"ts": 1774726800000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726860000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 33442.8, "quote_volume": 3056.67192, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726920000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726980000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0912, "volume": 46670.8, "quote_volume": 4256.66117, "trades": 51, "taker_buy_volume": 5783.3, "taker_buy_quote": 527.43696}, {"ts": 1774727040000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727100000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 21661.9, "quote_volume": 1975.55002, "trades": 41, "taker_buy_volume": 12226.9, "taker_buy_quote": 1115.09328}, {"ts": 1774727160000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 163176.1, "quote_volume": 14859.22874, "trades": 132, "taker_buy_volume": 80917.7, "taker_buy_quote": 7370.00803}, {"ts": 1774727220000, "open": 0.0909, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 142603.8, "quote_volume": 12973.42427, "trades": 85, "taker_buy_volume": 31048.7, "taker_buy_quote": 2824.69725}, {"ts": 1774727280000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 422.2, "quote_volume": 38.37798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727340000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 16008.6, "quote_volume": 1456.53882, "trades": 30, "taker_buy_volume": 13570.8, "taker_buy_quote": 1234.9428}, {"ts": 1774727400000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 160.7, "quote_volume": 14.6237, "trades": 3, "taker_buy_volume": 160.7, "taker_buy_quote": 14.6237}, {"ts": 1774727460000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 50239.9, "quote_volume": 4563.49914, "trades": 74, "taker_buy_volume": 1200.0, "taker_buy_quote": 108.96}, {"ts": 1774727520000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 91486.8, "quote_volume": 8297.86012, "trades": 62, "taker_buy_volume": 62213.2, "taker_buy_quote": 5642.7446}, {"ts": 1774727580000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 2859.0, "quote_volume": 259.4004, "trades": 7, "taker_buy_volume": 891.0, "taker_buy_quote": 80.9028}, {"ts": 1774727640000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 1423.0, "quote_volume": 129.1609, "trades": 11, "taker_buy_volume": 948.0, "taker_buy_quote": 86.0784}, {"ts": 1774727700000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 8669.7, "quote_volume": 787.20876, "trades": 27, "taker_buy_volume": 3721.6, "taker_buy_quote": 337.92128}, {"ts": 1774727760000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1513.0, "quote_volume": 137.5317, "trades": 13, "taker_buy_volume": 1513.0, "taker_buy_quote": 137.5317}, {"ts": 1774727820000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 24680.6, "quote_volume": 2243.22644, "trades": 21, "taker_buy_volume": 13365.4, "taker_buy_quote": 1214.91486}, {"ts": 1774727880000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 55.3, "quote_volume": 5.02677, "trades": 1, "taker_buy_volume": 55.3, "taker_buy_quote": 5.02677}, {"ts": 1774727940000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 225.6, "quote_volume": 20.48448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728000000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 62569.1, "quote_volume": 5691.91515, "trades": 69, "taker_buy_volume": 28789.7, "taker_buy_quote": 2618.33538}, {"ts": 1774728060000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 25057.1, "quote_volume": 2282.70181, "trades": 10, "taker_buy_volume": 10237.1, "taker_buy_quote": 932.59981}, {"ts": 1774728120000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728180000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 32572.3, "quote_volume": 2970.59376, "trades": 35, "taker_buy_volume": 10944.0, "taker_buy_quote": 998.0928}, {"ts": 1774728240000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 27773.9, "quote_volume": 2532.97968, "trades": 48, "taker_buy_volume": 11639.8, "taker_buy_quote": 1061.54976}, {"ts": 1774728300000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 36992.0, "quote_volume": 3377.26648, "trades": 28, "taker_buy_volume": 24708.7, "taker_buy_quote": 2255.90431}, {"ts": 1774728360000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728420000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 3875.6, "quote_volume": 353.83503, "trades": 7, "taker_buy_volume": 3803.1, "taker_buy_quote": 347.22303}, {"ts": 1774728480000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 40688.9, "quote_volume": 3714.89657, "trades": 31, "taker_buy_volume": 6318.3, "taker_buy_quote": 576.86079}, {"ts": 1774728540000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 13080.2, "quote_volume": 1192.91424, "trades": 20, "taker_buy_volume": 1200.3, "taker_buy_quote": 109.46736}, {"ts": 1774728600000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 111.4, "quote_volume": 10.14854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728660000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 20361.5, "quote_volume": 1855.24207, "trades": 21, "taker_buy_volume": 3094.2, "taker_buy_quote": 282.19104}, {"ts": 1774728720000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 49856.3, "quote_volume": 4536.9233, "trades": 48, "taker_buy_volume": 28845.7, "taker_buy_quote": 2624.9587}, {"ts": 1774728780000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728840000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 25729.8, "quote_volume": 2341.4118, "trades": 42, "taker_buy_volume": 5341.1, "taker_buy_quote": 486.0401}, {"ts": 1774728900000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728960000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 200.1, "quote_volume": 18.2091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729020000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 3811.4, "quote_volume": 347.21854, "trades": 1, "taker_buy_volume": 3811.4, "taker_buy_quote": 347.21854}, {"ts": 1774729080000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729140000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 21951.2, "quote_volume": 1996.60027, "trades": 22, "taker_buy_volume": 8251.2, "taker_buy_quote": 750.03408}, {"ts": 1774729200000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 5801.6, "quote_volume": 527.36544, "trades": 10, "taker_buy_volume": 5801.6, "taker_buy_quote": 527.36544}, {"ts": 1774729260000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 15607.1, "quote_volume": 1418.68539, "trades": 22, "taker_buy_volume": 10996.8, "taker_buy_quote": 999.60912}, {"ts": 1774729320000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 33815.1, "quote_volume": 3073.91259, "trades": 68, "taker_buy_volume": 32521.5, "taker_buy_quote": 2956.32435}, {"ts": 1774729380000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 4751.9, "quote_volume": 431.94771, "trades": 12, "taker_buy_volume": 4044.9, "taker_buy_quote": 367.68141}, {"ts": 1774729440000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729500000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1960.8, "quote_volume": 178.23672, "trades": 7, "taker_buy_volume": 1200.0, "taker_buy_quote": 109.08}, {"ts": 1774729560000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 2266.3, "quote_volume": 206.00667, "trades": 12, "taker_buy_volume": 1729.9, "taker_buy_quote": 157.24791}, {"ts": 1774729620000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 5019.8, "quote_volume": 456.29982, "trades": 5, "taker_buy_volume": 5019.8, "taker_buy_quote": 456.29982}, {"ts": 1774729680000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729740000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 125.3, "quote_volume": 11.38977, "trades": 2, "taker_buy_volume": 125.3, "taker_buy_quote": 11.38977}, {"ts": 1774729860000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729920000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 33203.6, "quote_volume": 3011.72686, "trades": 39, "taker_buy_volume": 25969.0, "taker_buy_quote": 2355.3883}, {"ts": 1774729980000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 91682.4, "quote_volume": 8321.86839, "trades": 60, "taker_buy_volume": 86365.8, "taker_buy_quote": 7839.30516}, {"ts": 1774730040000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 5010.6, "quote_volume": 454.26149, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730100000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730160000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 43551.8, "quote_volume": 3950.14826, "trades": 43, "taker_buy_volume": 18304.3, "taker_buy_quote": 1660.20001}, {"ts": 1774730220000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 4408.9, "quote_volume": 400.26964, "trades": 10, "taker_buy_volume": 4408.9, "taker_buy_quote": 400.26964}, {"ts": 1774730280000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 5860.9, "quote_volume": 531.58363, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730340000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1084.0, "quote_volume": 98.2104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730400000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 7733.4, "quote_volume": 700.65889, "trades": 21, "taker_buy_volume": 989.1, "taker_buy_quote": 89.62531}, {"ts": 1774730460000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 59.2, "quote_volume": 5.36352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730520000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730580000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730640000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730700000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 11733.8, "quote_volume": 1064.25566, "trades": 20, "taker_buy_volume": 4325.9, "taker_buy_quote": 392.35913}, {"ts": 1774730760000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730820000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 4114.8, "quote_volume": 373.1837, "trades": 9, "taker_buy_volume": 3828.2, "taker_buy_quote": 347.21774}, {"ts": 1774730880000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730940000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731000000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731060000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 29271.3, "quote_volume": 2654.90691, "trades": 40, "taker_buy_volume": 16693.5, "taker_buy_quote": 1514.10045}, {"ts": 1774731120000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 59489.2, "quote_volume": 5396.26936, "trades": 55, "taker_buy_volume": 33694.2, "taker_buy_quote": 3056.66286}, {"ts": 1774731180000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1750.6, "quote_volume": 158.77942, "trades": 24, "taker_buy_volume": 1750.6, "taker_buy_quote": 158.77942}, {"ts": 1774731240000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 6068.0, "quote_volume": 550.3676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731300000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 37543.6, "quote_volume": 3405.20452, "trades": 43, "taker_buy_volume": 3979.0, "taker_buy_quote": 360.8953}, {"ts": 1774731360000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 38709.9, "quote_volume": 3510.98793, "trades": 72, "taker_buy_volume": 32568.0, "taker_buy_quote": 2953.9176}, {"ts": 1774731420000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 3824.0, "quote_volume": 347.2192, "trades": 1, "taker_buy_volume": 3824.0, "taker_buy_quote": 347.2192}, {"ts": 1774731480000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731540000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 66174.6, "quote_volume": 6002.03622, "trades": 130, "taker_buy_volume": 63346.0, "taker_buy_quote": 5745.4822}, {"ts": 1774731600000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 121.9, "quote_volume": 11.05633, "trades": 1, "taker_buy_volume": 121.9, "taker_buy_quote": 11.05633}, {"ts": 1774731660000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731720000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 4790.2, "quote_volume": 433.99212, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731780000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731840000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 8642.4, "quote_volume": 783.00144, "trades": 25, "taker_buy_volume": 8642.4, "taker_buy_quote": 783.00144}, {"ts": 1774731900000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 35269.6, "quote_volume": 3198.74625, "trades": 18, "taker_buy_volume": 551.1, "taker_buy_quote": 49.98477}, {"ts": 1774731960000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 56196.6, "quote_volume": 5087.3085, "trades": 48, "taker_buy_volume": 13677.8, "taker_buy_quote": 1238.67368}, {"ts": 1774732020000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 24234.3, "quote_volume": 2193.5874, "trades": 33, "taker_buy_volume": 23163.7, "taker_buy_quote": 2096.6981}, {"ts": 1774732080000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 852.3, "quote_volume": 77.13315, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732140000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 60175.7, "quote_volume": 5439.81748, "trades": 49, "taker_buy_volume": 15376.2, "taker_buy_quote": 1390.00848}, {"ts": 1774732200000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 24607.4, "quote_volume": 2224.75172, "trades": 40, "taker_buy_volume": 9823.0, "taker_buy_quote": 888.24196}, {"ts": 1774732260000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 3022.9, "quote_volume": 273.05662, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732320000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 38203.5, "quote_volume": 3453.75451, "trades": 51, "taker_buy_volume": 22892.2, "taker_buy_quote": 2069.61299}, {"ts": 1774732380000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 40166.3, "quote_volume": 3632.96418, "trades": 73, "taker_buy_volume": 21975.0, "taker_buy_quote": 1988.29562}, {"ts": 1774732440000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 11640.3, "quote_volume": 1053.44715, "trades": 153, "taker_buy_volume": 385.3, "taker_buy_quote": 34.86965}, {"ts": 1774732500000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 5674.1, "quote_volume": 513.57676, "trades": 67, "taker_buy_volume": 707.1, "taker_buy_quote": 64.06326}, {"ts": 1774732560000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 936.7, "quote_volume": 84.77135, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732620000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 3836.7, "quote_volume": 347.22135, "trades": 9, "taker_buy_volume": 3836.7, "taker_buy_quote": 347.22135}, {"ts": 1774732680000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732740000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1910.1, "quote_volume": 172.86405, "trades": 2, "taker_buy_volume": 1910.1, "taker_buy_quote": 172.86405}, {"ts": 1774732800000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732860000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732920000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2623.0, "quote_volume": 237.1192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732980000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1233.6, "quote_volume": 111.51744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733040000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 3483.1, "quote_volume": 315.1145, "trades": 14, "taker_buy_volume": 2422.6, "taker_buy_quote": 219.2453}, {"ts": 1774733100000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 4937.4, "quote_volume": 446.75909, "trades": 16, "taker_buy_volume": 2442.3, "taker_buy_quote": 221.02815}, {"ts": 1774733160000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2294.8, "quote_volume": 207.44992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733220000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 4994.7, "quote_volume": 451.90455, "trades": 4, "taker_buy_volume": 3836.7, "taker_buy_quote": 347.22135}, {"ts": 1774733280000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 1237.9, "quote_volume": 111.92823, "trades": 5, "taker_buy_volume": 220.7, "taker_buy_quote": 19.97335}, {"ts": 1774733340000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1115.4, "quote_volume": 100.83216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733400000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1330.6, "quote_volume": 120.28624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733460000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1100.6, "quote_volume": 99.49424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733520000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 6714.2, "quote_volume": 606.86498, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733580000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1261.2, "quote_volume": 113.88636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733640000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 4028.3, "quote_volume": 363.75549, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733700000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1171.9, "quote_volume": 105.82257, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733760000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 20807.6, "quote_volume": 1878.62978, "trades": 30, "taker_buy_volume": 11535.9, "taker_buy_quote": 1041.69177}, {"ts": 1774733820000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 160228.1, "quote_volume": 14454.25075, "trades": 112, "taker_buy_volume": 24060.5, "taker_buy_quote": 2171.69865}, {"ts": 1774733880000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 30730.5, "quote_volume": 2775.1017, "trades": 13, "taker_buy_volume": 30730.5, "taker_buy_quote": 2775.1017}, {"ts": 1774733940000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 17995.1, "quote_volume": 1624.95753, "trades": 57, "taker_buy_volume": 15259.2, "taker_buy_quote": 1377.90576}, {"ts": 1774734000000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 21404.3, "quote_volume": 1934.55633, "trades": 33, "taker_buy_volume": 18546.9, "taker_buy_quote": 1676.53311}, {"ts": 1774734060000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734120000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 47527.3, "quote_volume": 4296.47622, "trades": 44, "taker_buy_volume": 16080.0, "taker_buy_quote": 1453.6403}, {"ts": 1774734180000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 909.4, "quote_volume": 82.27226, "trades": 8, "taker_buy_volume": 625.0, "taker_buy_quote": 56.5625}, {"ts": 1774734240000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734300000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734360000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2237.3, "quote_volume": 202.25192, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734420000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 3836.8, "quote_volume": 347.2304, "trades": 1, "taker_buy_volume": 3836.8, "taker_buy_quote": 347.2304}, {"ts": 1774734480000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734540000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 5262.0, "quote_volume": 475.6519, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734600000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 11592.4, "quote_volume": 1046.76072, "trades": 12, "taker_buy_volume": 10807.7, "taker_buy_quote": 975.93531}, {"ts": 1774734660000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 3187.0, "quote_volume": 287.7861, "trades": 10, "taker_buy_volume": 3187.0, "taker_buy_quote": 287.7861}, {"ts": 1774734720000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734780000, "open": 0.0903, "high": 0.0903, "low": 0.0897, "close": 0.0897, "volume": 389198.1, "quote_volume": 35015.59504, "trades": 293, "taker_buy_volume": 146904.8, "taker_buy_quote": 13204.69591}, {"ts": 1774734840000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 26495.8, "quote_volume": 2379.4215, "trades": 21, "taker_buy_volume": 16589.0, "taker_buy_quote": 1489.79086}, {"ts": 1774734900000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 12559.9, "quote_volume": 1129.13501, "trades": 20, "taker_buy_volume": 3597.2, "taker_buy_quote": 323.38828}, {"ts": 1774734960000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 33328.1, "quote_volume": 2996.19619, "trades": 19, "taker_buy_volume": 5924.9, "taker_buy_quote": 532.64851}, {"ts": 1774735020000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 69997.8, "quote_volume": 6285.20352, "trades": 287, "taker_buy_volume": 7737.7, "taker_buy_quote": 695.4821}, {"ts": 1774735080000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 17940.8, "quote_volume": 1610.79038, "trades": 36, "taker_buy_volume": 12195.8, "taker_buy_quote": 1094.88938}, {"ts": 1774735140000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 22311.0, "quote_volume": 2005.49979, "trades": 39, "taker_buy_volume": 4076.5, "taker_buy_quote": 366.47735}, {"ts": 1774735200000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 1293.6, "quote_volume": 116.09888, "trades": 7, "taker_buy_volume": 629.6, "taker_buy_quote": 56.53808}, {"ts": 1774735260000, "open": 0.0897, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 18303.5, "quote_volume": 1641.73247, "trades": 95, "taker_buy_volume": 1047.8, "taker_buy_quote": 93.99578}, {"ts": 1774735320000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735380000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 16253.6, "quote_volume": 1459.49484, "trades": 101, "taker_buy_volume": 9824.3, "taker_buy_quote": 882.1437}, {"ts": 1774735440000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 343.0, "quote_volume": 30.7671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735500000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 6975.0, "quote_volume": 626.355, "trades": 8, "taker_buy_volume": 387.7, "taker_buy_quote": 34.81546}, {"ts": 1774735560000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 54342.1, "quote_volume": 4874.77625, "trades": 24, "taker_buy_volume": 11831.5, "taker_buy_quote": 1061.28555}, {"ts": 1774735620000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 3911.6, "quote_volume": 351.26168, "trades": 9, "taker_buy_volume": 3911.6, "taker_buy_quote": 351.26168}, {"ts": 1774735680000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 7242.7, "quote_volume": 650.39446, "trades": 13, "taker_buy_volume": 2482.1, "taker_buy_quote": 222.89258}, {"ts": 1774735740000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 27766.4, "quote_volume": 2492.21581, "trades": 29, "taker_buy_volume": 24414.7, "taker_buy_quote": 2191.28309}, {"ts": 1774735800000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735860000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 12663.3, "quote_volume": 1135.89801, "trades": 22, "taker_buy_volume": 2462.8, "taker_buy_quote": 220.91316}, {"ts": 1774735920000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735980000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736040000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 27622.6, "quote_volume": 2477.74722, "trades": 20, "taker_buy_volume": 15083.8, "taker_buy_quote": 1353.01686}, {"ts": 1774736100000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 20428.7, "quote_volume": 1830.46725, "trades": 17, "taker_buy_volume": 557.3, "taker_buy_quote": 49.98981}, {"ts": 1774736160000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736220000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 57464.4, "quote_volume": 5155.59965, "trades": 54, "taker_buy_volume": 42464.5, "taker_buy_quote": 3809.68522}, {"ts": 1774736280000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 423.1, "quote_volume": 38.03669, "trades": 4, "taker_buy_volume": 423.1, "taker_buy_quote": 38.03669}, {"ts": 1774736340000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1171.2, "quote_volume": 105.408, "trades": 12, "taker_buy_volume": 1171.2, "taker_buy_quote": 105.408}, {"ts": 1774736400000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 36076.1, "quote_volume": 3250.45661, "trades": 40, "taker_buy_volume": 2190.0, "taker_buy_quote": 197.319}, {"ts": 1774736460000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736520000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736580000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 123.6, "quote_volume": 11.13636, "trades": 1, "taker_buy_volume": 123.6, "taker_buy_quote": 11.13636}, {"ts": 1774736640000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 3351.0, "quote_volume": 301.9251, "trades": 8, "taker_buy_volume": 3351.0, "taker_buy_quote": 301.9251}, {"ts": 1774736700000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 59152.9, "quote_volume": 5335.59158, "trades": 28, "taker_buy_volume": 24124.6, "taker_buy_quote": 2176.03892}, {"ts": 1774736760000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736820000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3849.4, "quote_volume": 347.21588, "trades": 8, "taker_buy_volume": 3849.4, "taker_buy_quote": 347.21588}, {"ts": 1774736880000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 8344.0, "quote_volume": 752.6288, "trades": 70, "taker_buy_volume": 451.3, "taker_buy_quote": 40.70726}, {"ts": 1774736940000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 6283.4, "quote_volume": 566.76268, "trades": 19, "taker_buy_volume": 5274.7, "taker_buy_quote": 475.77794}, {"ts": 1774737000000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 9927.5, "quote_volume": 895.4605, "trades": 7, "taker_buy_volume": 367.5, "taker_buy_quote": 33.1485}, {"ts": 1774737060000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 881.5, "quote_volume": 79.5113, "trades": 8, "taker_buy_volume": 217.6, "taker_buy_quote": 19.62752}, {"ts": 1774737120000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 211.7, "quote_volume": 19.09534, "trades": 2, "taker_buy_volume": 211.7, "taker_buy_quote": 19.09534}, {"ts": 1774737180000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 732.2, "quote_volume": 66.01914, "trades": 2, "taker_buy_volume": 479.2, "taker_buy_quote": 43.22384}, {"ts": 1774737240000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737300000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 123.5, "quote_volume": 11.12735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737360000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737420000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3849.5, "quote_volume": 347.2249, "trades": 7, "taker_buy_volume": 3849.5, "taker_buy_quote": 347.2249}, {"ts": 1774737480000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 41618.6, "quote_volume": 3749.83586, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737540000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 13312.9, "quote_volume": 1199.49229, "trades": 14, "taker_buy_volume": 13312.9, "taker_buy_quote": 1199.49229}, {"ts": 1774737600000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737660000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 1256.7, "quote_volume": 113.13767, "trades": 7, "taker_buy_volume": 70.6, "taker_buy_quote": 6.36106}, {"ts": 1774737720000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1840.9, "quote_volume": 165.86509, "trades": 1, "taker_buy_volume": 1840.9, "taker_buy_quote": 165.86509}, {"ts": 1774737780000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737840000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737900000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 14010.5, "quote_volume": 1262.34605, "trades": 15, "taker_buy_volume": 3100.8, "taker_buy_quote": 279.38208}, {"ts": 1774737960000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 11308.4, "quote_volume": 1020.01768, "trades": 25, "taker_buy_volume": 7415.9, "taker_buy_quote": 668.91418}, {"ts": 1774738020000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3966.1, "quote_volume": 357.74222, "trades": 6, "taker_buy_volume": 3966.1, "taker_buy_quote": 357.74222}, {"ts": 1774738080000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738140000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 275.7, "quote_volume": 24.86814, "trades": 4, "taker_buy_volume": 275.7, "taker_buy_quote": 24.86814}, {"ts": 1774738200000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 974.3, "quote_volume": 87.97929, "trades": 7, "taker_buy_volume": 974.3, "taker_buy_quote": 87.97929}, {"ts": 1774738260000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738320000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738380000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738440000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 7900.0, "quote_volume": 712.58, "trades": 15, "taker_buy_volume": 1864.1, "taker_buy_quote": 168.14182}, {"ts": 1774738500000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 28331.1, "quote_volume": 2555.46522, "trades": 73, "taker_buy_volume": 24585.5, "taker_buy_quote": 2217.6121}, {"ts": 1774738560000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1686.7, "quote_volume": 152.14034, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738620000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 6272.5, "quote_volume": 565.7795, "trades": 5, "taker_buy_volume": 6272.5, "taker_buy_quote": 565.7795}, {"ts": 1774738680000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 4645.0, "quote_volume": 418.87212, "trades": 11, "taker_buy_volume": 2723.1, "taker_buy_quote": 245.62362}, {"ts": 1774738740000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738800000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 3551.3, "quote_volume": 319.97858, "trades": 21, "taker_buy_volume": 2399.0, "taker_buy_quote": 216.15635}, {"ts": 1774738860000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738920000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 3283.4, "quote_volume": 295.83434, "trades": 13, "taker_buy_volume": 3060.5, "taker_buy_quote": 275.75105}, {"ts": 1774738980000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 41981.5, "quote_volume": 3778.47205, "trades": 48, "taker_buy_volume": 664.8, "taker_buy_quote": 59.832}, {"ts": 1774739040000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 28161.8, "quote_volume": 2534.562, "trades": 57, "taker_buy_volume": 15386.5, "taker_buy_quote": 1384.785}, {"ts": 1774739100000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 6643.4, "quote_volume": 597.906, "trades": 88, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739160000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 24924.8, "quote_volume": 2243.232, "trades": 166, "taker_buy_volume": 24312.1, "taker_buy_quote": 2188.089}, {"ts": 1774739220000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 4189.0, "quote_volume": 376.9769, "trades": 11, "taker_buy_volume": 3858.0, "taker_buy_quote": 347.22}, {"ts": 1774739280000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 83841.0, "quote_volume": 7527.7414, "trades": 219, "taker_buy_volume": 20419.3, "taker_buy_quote": 1831.71795}, {"ts": 1774739340000, "open": 0.0896, "high": 0.0896, "low": 0.0889, "close": 0.0891, "volume": 559680.1, "quote_volume": 49936.47382, "trades": 416, "taker_buy_volume": 144688.2, "taker_buy_quote": 12905.27306}, {"ts": 1774739400000, "open": 0.0891, "high": 0.0891, "low": 0.0886, "close": 0.0887, "volume": 269535.1, "quote_volume": 23922.77739, "trades": 307, "taker_buy_volume": 93043.7, "taker_buy_quote": 8257.13776}, {"ts": 1774739460000, "open": 0.0887, "high": 0.0887, "low": 0.0882, "close": 0.0883, "volume": 369066.7, "quote_volume": 32626.36376, "trades": 322, "taker_buy_volume": 70035.9, "taker_buy_quote": 6192.68708}, {"ts": 1774739520000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 39213.6, "quote_volume": 3464.9225, "trades": 135, "taker_buy_volume": 16808.5, "taker_buy_quote": 1485.60768}, {"ts": 1774739580000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 18251.8, "quote_volume": 1615.2169, "trades": 26, "taker_buy_volume": 4343.7, "taker_buy_quote": 384.41745}, {"ts": 1774739640000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 43484.2, "quote_volume": 3853.91642, "trades": 38, "taker_buy_volume": 21483.9, "taker_buy_quote": 1904.01259}, {"ts": 1774739700000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 38788.0, "quote_volume": 3434.19458, "trades": 62, "taker_buy_volume": 11515.3, "taker_buy_quote": 1019.90286}, {"ts": 1774739760000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 3154.0, "quote_volume": 279.129, "trades": 27, "taker_buy_volume": 2761.9, "taker_buy_quote": 244.42815}, {"ts": 1774739820000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 92519.2, "quote_volume": 8176.01209, "trades": 83, "taker_buy_volume": 5672.8, "taker_buy_quote": 501.47552}, {"ts": 1774739880000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 100385.9, "quote_volume": 8882.24659, "trades": 243, "taker_buy_volume": 40441.5, "taker_buy_quote": 3577.26268}, {"ts": 1774739940000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 5746.6, "quote_volume": 508.5741, "trades": 12, "taker_buy_volume": 348.6, "taker_buy_quote": 30.8511}, {"ts": 1774740000000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740060000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 23830.9, "quote_volume": 2109.04705, "trades": 18, "taker_buy_volume": 13247.8, "taker_buy_quote": 1172.4427}, {"ts": 1774740120000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 15734.2, "quote_volume": 1395.12634, "trades": 34, "taker_buy_volume": 7314.0, "taker_buy_quote": 649.09662}, {"ts": 1774740180000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 6333.1, "quote_volume": 562.37928, "trades": 22, "taker_buy_volume": 2030.4, "taker_buy_quote": 180.29952}, {"ts": 1774740240000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 10573.4, "quote_volume": 938.91792, "trades": 9, "taker_buy_volume": 1169.5, "taker_buy_quote": 103.8516}, {"ts": 1774740300000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 672.7, "quote_volume": 59.80303, "trades": 6, "taker_buy_volume": 672.7, "taker_buy_quote": 59.80303}, {"ts": 1774740360000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740420000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 25659.1, "quote_volume": 2281.48824, "trades": 20, "taker_buy_volume": 15184.0, "taker_buy_quote": 1350.25185}, {"ts": 1774740480000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 36455.3, "quote_volume": 3237.23064, "trades": 28, "taker_buy_volume": 20591.1, "taker_buy_quote": 1828.48968}, {"ts": 1774740540000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1864.3, "quote_volume": 165.54984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740600000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 16795.7, "quote_volume": 1491.61677, "trades": 26, "taker_buy_volume": 14569.8, "taker_buy_quote": 1293.95685}, {"ts": 1774740660000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 15659.8, "quote_volume": 1392.15622, "trades": 26, "taker_buy_volume": 5405.5, "taker_buy_quote": 480.54895}, {"ts": 1774740720000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 5596.4, "quote_volume": 498.0286, "trades": 5, "taker_buy_volume": 5086.4, "taker_buy_quote": 452.6896}, {"ts": 1774740780000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3556.6, "quote_volume": 316.5374, "trades": 2, "taker_buy_volume": 3556.6, "taker_buy_quote": 316.5374}, {"ts": 1774740840000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740900000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 128254.0, "quote_volume": 11402.15651, "trades": 64, "taker_buy_volume": 27182.6, "taker_buy_quote": 2416.90905}, {"ts": 1774740960000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1795.8, "quote_volume": 159.64662, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741020000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 24683.9, "quote_volume": 2194.39871, "trades": 20, "taker_buy_volume": 11310.7, "taker_buy_quote": 1005.52123}, {"ts": 1774741080000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 5165.5, "quote_volume": 459.21295, "trades": 13, "taker_buy_volume": 1399.6, "taker_buy_quote": 124.42444}, {"ts": 1774741140000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 20300.5, "quote_volume": 1804.68095, "trades": 36, "taker_buy_volume": 18139.8, "taker_buy_quote": 1612.62822}, {"ts": 1774741200000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2294.3, "quote_volume": 203.96327, "trades": 16, "taker_buy_volume": 2294.3, "taker_buy_quote": 203.96327}, {"ts": 1774741260000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741320000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741380000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 50132.7, "quote_volume": 4456.79703, "trades": 78, "taker_buy_volume": 31081.2, "taker_buy_quote": 2763.11868}, {"ts": 1774741440000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 34728.2, "quote_volume": 3082.40191, "trades": 66, "taker_buy_volume": 17873.2, "taker_buy_quote": 1585.77746}, {"ts": 1774741500000, "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 40356.3, "quote_volume": 3580.58865, "trades": 48, "taker_buy_volume": 30874.8, "taker_buy_quote": 2740.5556}, {"ts": 1774741560000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 39875.1, "quote_volume": 3534.89031, "trades": 38, "taker_buy_volume": 10130.7, "taker_buy_quote": 898.63524}, {"ts": 1774741620000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 12376.1, "quote_volume": 1094.74165, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741680000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 39185.2, "quote_volume": 3463.98152, "trades": 18, "taker_buy_volume": 39067.4, "taker_buy_quote": 3453.57978}, {"ts": 1774741740000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 59215.5, "quote_volume": 5246.16585, "trades": 137, "taker_buy_volume": 28367.2, "taker_buy_quote": 2513.00647}, {"ts": 1774741800000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 10833.4, "quote_volume": 960.87148, "trades": 17, "taker_buy_volume": 1391.2, "taker_buy_quote": 123.34834}, {"ts": 1774741860000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 10155.2, "quote_volume": 900.76624, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741920000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 64913.5, "quote_volume": 5764.3188, "trades": 73, "taker_buy_volume": 33596.1, "taker_buy_quote": 2983.33368}, {"ts": 1774741980000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 5636.4, "quote_volume": 499.94868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742040000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 37695.8, "quote_volume": 3347.38704, "trades": 20, "taker_buy_volume": 4347.7, "taker_buy_quote": 386.07576}, {"ts": 1774742100000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 64486.8, "quote_volume": 5719.65307, "trades": 47, "taker_buy_volume": 9190.5, "taker_buy_quote": 815.28686}, {"ts": 1774742160000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 70.9, "quote_volume": 6.28883, "trades": 1, "taker_buy_volume": 70.9, "taker_buy_quote": 6.28883}, {"ts": 1774742220000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 3937.8, "quote_volume": 349.28286, "trades": 5, "taker_buy_volume": 3937.8, "taker_buy_quote": 349.28286}, {"ts": 1774742280000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742340000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 47291.8, "quote_volume": 4194.78266, "trades": 186, "taker_buy_volume": 23230.6, "taker_buy_quote": 2060.55422}, {"ts": 1774742400000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 25776.4, "quote_volume": 2288.90856, "trades": 22, "taker_buy_volume": 15978.2, "taker_buy_quote": 1418.86416}, {"ts": 1774742460000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 8787.4, "quote_volume": 780.32112, "trades": 7, "taker_buy_volume": 560.1, "taker_buy_quote": 49.73688}, {"ts": 1774742520000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 63704.1, "quote_volume": 5663.29449, "trades": 224, "taker_buy_volume": 18072.0, "taker_buy_quote": 1606.6008}, {"ts": 1774742580000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 30946.9, "quote_volume": 2752.3737, "trades": 35, "taker_buy_volume": 20121.6, "taker_buy_quote": 1789.54772}, {"ts": 1774742640000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 10364.3, "quote_volume": 922.4227, "trades": 4, "taker_buy_volume": 10364.3, "taker_buy_quote": 922.4227}, {"ts": 1774742700000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742760000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 7773.9, "quote_volume": 691.00667, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742820000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 4041.2, "quote_volume": 358.46371, "trades": 10, "taker_buy_volume": 92.7, "taker_buy_quote": 8.23176}, {"ts": 1774742880000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 3502.1, "quote_volume": 310.63627, "trades": 13, "taker_buy_volume": 3502.1, "taker_buy_quote": 310.63627}, {"ts": 1774742940000, "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0886, "volume": 74102.7, "quote_volume": 6565.71316, "trades": 74, "taker_buy_volume": 28988.8, "taker_buy_quote": 2568.50654}, {"ts": 1774743000000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 63613.6, "quote_volume": 5633.18242, "trades": 56, "taker_buy_volume": 41557.4, "taker_buy_quote": 3680.66126}, {"ts": 1774743060000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 11870.0, "quote_volume": 1051.682, "trades": 9, "taker_buy_volume": 2517.0, "taker_buy_quote": 223.0062}, {"ts": 1774743120000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 16168.5, "quote_volume": 1432.5291, "trades": 12, "taker_buy_volume": 9412.6, "taker_buy_quote": 833.95636}, {"ts": 1774743180000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 78581.6, "quote_volume": 6962.32976, "trades": 32, "taker_buy_volume": 38980.1, "taker_buy_quote": 3453.63686}, {"ts": 1774743240000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 34229.5, "quote_volume": 3029.43378, "trades": 176, "taker_buy_volume": 13816.6, "taker_buy_quote": 1222.7691}, {"ts": 1774743300000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 25944.5, "quote_volume": 2296.0428, "trades": 19, "taker_buy_volume": 1129.9, "taker_buy_quote": 99.99615}, {"ts": 1774743360000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 2043.0, "quote_volume": 180.8055, "trades": 7, "taker_buy_volume": 692.0, "taker_buy_quote": 61.242}, {"ts": 1774743420000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 8969.8, "quote_volume": 794.21919, "trades": 23, "taker_buy_volume": 4490.4, "taker_buy_quote": 397.79229}, {"ts": 1774743480000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 7883.4, "quote_volume": 698.46924, "trades": 16, "taker_buy_volume": 2573.9, "taker_buy_quote": 228.04754}, {"ts": 1774743540000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743600000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 392.5, "quote_volume": 34.73625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743660000, "open": 0.0884, "high": 0.0884, "low": 0.088, "close": 0.0881, "volume": 111268.3, "quote_volume": 9805.92962, "trades": 151, "taker_buy_volume": 45687.2, "taker_buy_quote": 4026.24929}, {"ts": 1774743720000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 62172.8, "quote_volume": 5477.42368, "trades": 56, "taker_buy_volume": 10636.6, "taker_buy_quote": 937.08446}, {"ts": 1774743780000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 17181.0, "quote_volume": 1515.75941, "trades": 45, "taker_buy_volume": 16003.0, "taker_buy_quote": 1411.74201}, {"ts": 1774743840000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743900000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743960000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744020000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 12068.8, "quote_volume": 1065.68317, "trades": 9, "taker_buy_volume": 473.9, "taker_buy_quote": 41.8535}, {"ts": 1774744080000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 108.4, "quote_volume": 9.57172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744140000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 5641.9, "quote_volume": 499.17319, "trades": 36, "taker_buy_volume": 3790.4, "taker_buy_quote": 335.31544}, {"ts": 1774744200000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 20015.1, "quote_volume": 1772.48297, "trades": 14, "taker_buy_volume": 12504.2, "taker_buy_quote": 1107.76832}, {"ts": 1774744260000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 69380.9, "quote_volume": 6157.19129, "trades": 68, "taker_buy_volume": 49338.7, "taker_buy_quote": 4378.26371}, {"ts": 1774744320000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 8493.2, "quote_volume": 753.34684, "trades": 6, "taker_buy_volume": 1091.9, "taker_buy_quote": 96.85153}, {"ts": 1774744380000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 11198.6, "quote_volume": 993.31582, "trades": 20, "taker_buy_volume": 391.5, "taker_buy_quote": 34.72605}, {"ts": 1774744440000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 28177.9, "quote_volume": 2499.37973, "trades": 29, "taker_buy_volume": 13093.7, "taker_buy_quote": 1161.41119}, {"ts": 1774744500000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 995.1, "quote_volume": 88.17478, "trades": 3, "taker_buy_volume": 89.2, "taker_buy_quote": 7.91204}, {"ts": 1774744560000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 19345.8, "quote_volume": 1712.89657, "trades": 23, "taker_buy_volume": 1157.8, "taker_buy_quote": 102.4653}, {"ts": 1774744620000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 4285.8, "quote_volume": 379.6852, "trades": 13, "taker_buy_volume": 3919.0, "taker_buy_quote": 347.2234}, {"ts": 1774744680000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744740000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 3490.6, "quote_volume": 308.9181, "trades": 7, "taker_buy_volume": 3490.6, "taker_buy_quote": 308.9181}, {"ts": 1774744800000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 7604.7, "quote_volume": 673.0274, "trades": 72, "taker_buy_volume": 114.5, "taker_buy_quote": 10.1447}, {"ts": 1774744860000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 9796.5, "quote_volume": 866.99025, "trades": 7, "taker_buy_volume": 9404.5, "taker_buy_quote": 832.29825}, {"ts": 1774744920000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1543.9, "quote_volume": 136.63515, "trades": 5, "taker_buy_volume": 1543.9, "taker_buy_quote": 136.63515}, {"ts": 1774744980000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 80.5, "quote_volume": 7.12425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745040000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 31664.3, "quote_volume": 2802.29055, "trades": 62, "taker_buy_volume": 14981.0, "taker_buy_quote": 1325.8185}, {"ts": 1774745100000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 366.9, "quote_volume": 32.47065, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745160000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 7978.2, "quote_volume": 706.0707, "trades": 9, "taker_buy_volume": 1535.9, "taker_buy_quote": 135.92715}, {"ts": 1774745220000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 3919.0, "quote_volume": 347.2234, "trades": 5, "taker_buy_volume": 3919.0, "taker_buy_quote": 347.2234}, {"ts": 1774745280000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745340000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745400000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 4648.3, "quote_volume": 411.83938, "trades": 51, "taker_buy_volume": 4648.3, "taker_buy_quote": 411.83938}, {"ts": 1774745460000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 17980.4, "quote_volume": 1594.86148, "trades": 79, "taker_buy_volume": 2725.5, "taker_buy_quote": 241.75185}, {"ts": 1774745520000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745580000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 18342.8, "quote_volume": 1626.26035, "trades": 29, "taker_buy_volume": 12705.3, "taker_buy_quote": 1126.70342}, {"ts": 1774745640000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 4043.1, "quote_volume": 357.81435, "trades": 27, "taker_buy_volume": 100.0, "taker_buy_quote": 8.85}, {"ts": 1774745700000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 744.5, "quote_volume": 65.88825, "trades": 8, "taker_buy_volume": 744.5, "taker_buy_quote": 65.88825}, {"ts": 1774745760000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 2481.0, "quote_volume": 219.5685, "trades": 19, "taker_buy_volume": 1659.0, "taker_buy_quote": 146.8215}, {"ts": 1774745820000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 2517.0, "quote_volume": 222.76704, "trades": 24, "taker_buy_volume": 125.4, "taker_buy_quote": 11.11044}, {"ts": 1774745880000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 6491.0, "quote_volume": 575.1026, "trades": 6, "taker_buy_volume": 6491.0, "taker_buy_quote": 575.1026}, {"ts": 1774745940000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 10914.2, "quote_volume": 967.07347, "trades": 15, "taker_buy_volume": 1427.4, "taker_buy_quote": 126.54299}, {"ts": 1774746000000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 22352.4, "quote_volume": 1984.89312, "trades": 18, "taker_buy_volume": 8804.6, "taker_buy_quote": 781.84848}, {"ts": 1774746060000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 444.2, "quote_volume": 39.44496, "trades": 5, "taker_buy_volume": 444.2, "taker_buy_quote": 39.44496}, {"ts": 1774746120000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 4798.0, "quote_volume": 426.5422, "trades": 36, "taker_buy_volume": 4798.0, "taker_buy_quote": 426.5422}, {"ts": 1774746180000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746240000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 32183.4, "quote_volume": 2864.3226, "trades": 32, "taker_buy_volume": 14771.3, "taker_buy_quote": 1314.6457}, {"ts": 1774746300000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 15716.5, "quote_volume": 1399.4246, "trades": 34, "taker_buy_volume": 4605.7, "taker_buy_quote": 410.2419}, {"ts": 1774746360000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 106541.8, "quote_volume": 9490.34527, "trades": 59, "taker_buy_volume": 43037.6, "taker_buy_quote": 3835.02605}, {"ts": 1774746420000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 46748.9, "quote_volume": 4166.22098, "trades": 26, "taker_buy_volume": 46748.9, "taker_buy_quote": 4166.22098}, {"ts": 1774746480000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 7366.0, "quote_volume": 656.62978, "trades": 27, "taker_buy_volume": 5091.7, "taker_buy_quote": 453.98965}, {"ts": 1774746540000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 117132.4, "quote_volume": 10438.91367, "trades": 95, "taker_buy_volume": 40373.5, "taker_buy_quote": 3600.04807}, {"ts": 1774746600000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 54149.7, "quote_volume": 4819.58143, "trades": 35, "taker_buy_volume": 49541.8, "taker_buy_quote": 4409.47833}, {"ts": 1774746660000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2823.4, "quote_volume": 251.56494, "trades": 4, "taker_buy_volume": 2823.4, "taker_buy_quote": 251.56494}, {"ts": 1774746720000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 279088.0, "quote_volume": 24854.84775, "trades": 168, "taker_buy_volume": 207668.7, "taker_buy_quote": 18497.56277}, {"ts": 1774746780000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 29743.0, "quote_volume": 2647.127, "trades": 16, "taker_buy_volume": 9770.5, "taker_buy_quote": 869.5745}, {"ts": 1774746840000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746900000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746960000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 7452.2, "quote_volume": 663.82741, "trades": 25, "taker_buy_volume": 3225.9, "taker_buy_quote": 287.42769}, {"ts": 1774747020000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 7790.5, "quote_volume": 694.13355, "trades": 5, "taker_buy_volume": 7790.5, "taker_buy_quote": 694.13355}, {"ts": 1774747080000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 36526.3, "quote_volume": 3254.49333, "trades": 97, "taker_buy_volume": 30233.3, "taker_buy_quote": 2693.78703}, {"ts": 1774747140000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 24006.6, "quote_volume": 2141.29139, "trades": 46, "taker_buy_volume": 23033.3, "taker_buy_quote": 2054.57036}, {"ts": 1774747200000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747260000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 192849.8, "quote_volume": 17178.10559, "trades": 97, "taker_buy_volume": 69728.3, "taker_buy_quote": 6212.79153}, {"ts": 1774747320000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 9417.5, "quote_volume": 839.09925, "trades": 15, "taker_buy_volume": 2190.7, "taker_buy_quote": 195.19137}, {"ts": 1774747380000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 971.3, "quote_volume": 86.4457, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747440000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747500000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 2109.6, "quote_volume": 187.7544, "trades": 14, "taker_buy_volume": 2109.6, "taker_buy_quote": 187.7544}, {"ts": 1774747560000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747620000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 34114.7, "quote_volume": 3039.61977, "trades": 19, "taker_buy_volume": 33814.7, "taker_buy_quote": 3012.88977}, {"ts": 1774747680000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 478.2, "quote_volume": 42.60762, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747740000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 9015.5, "quote_volume": 803.28105, "trades": 17, "taker_buy_volume": 1141.6, "taker_buy_quote": 101.71656}, {"ts": 1774747800000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 33704.5, "quote_volume": 3006.4414, "trades": 40, "taker_buy_volume": 29326.9, "taker_buy_quote": 2615.95948}, {"ts": 1774747860000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 28211.1, "quote_volume": 2513.60901, "trades": 43, "taker_buy_volume": 3071.2, "taker_buy_quote": 273.64392}, {"ts": 1774747920000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 809.0, "quote_volume": 72.0819, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747980000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748040000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 4108.0, "quote_volume": 366.0228, "trades": 8, "taker_buy_volume": 4108.0, "taker_buy_quote": 366.0228}, {"ts": 1774748100000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 6052.0, "quote_volume": 539.2332, "trades": 21, "taker_buy_volume": 1129.4, "taker_buy_quote": 100.62954}, {"ts": 1774748160000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2979.5, "quote_volume": 265.47345, "trades": 13, "taker_buy_volume": 1798.1, "taker_buy_quote": 160.21071}, {"ts": 1774748220000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 5368.3, "quote_volume": 478.1684, "trades": 14, "taker_buy_volume": 3897.0, "taker_buy_quote": 347.2227}, {"ts": 1774748280000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 244.1, "quote_volume": 21.7249, "trades": 4, "taker_buy_volume": 244.1, "taker_buy_quote": 21.7249}, {"ts": 1774748340000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 335.0, "quote_volume": 29.7815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748400000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1025.8, "quote_volume": 91.16012, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748460000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 15330.1, "quote_volume": 1363.31429, "trades": 21, "taker_buy_volume": 7725.9, "taker_buy_quote": 687.30091}, {"ts": 1774748520000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 27923.8, "quote_volume": 2482.42582, "trades": 20, "taker_buy_volume": 13279.2, "taker_buy_quote": 1180.52088}, {"ts": 1774748580000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 11025.8, "quote_volume": 980.19362, "trades": 9, "taker_buy_volume": 497.0, "taker_buy_quote": 44.1833}, {"ts": 1774748640000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 26506.0, "quote_volume": 2359.034, "trades": 37, "taker_buy_volume": 24059.0, "taker_buy_quote": 2141.251}, {"ts": 1774748700000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 10697.8, "quote_volume": 952.1042, "trades": 60, "taker_buy_volume": 4153.2, "taker_buy_quote": 369.6348}, {"ts": 1774748760000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 966.4, "quote_volume": 86.0096, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748820000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 68449.1, "quote_volume": 6085.12499, "trades": 43, "taker_buy_volume": 32450.1, "taker_buy_quote": 2884.81389}, {"ts": 1774748880000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748940000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 12042.9, "quote_volume": 1073.58998, "trades": 30, "taker_buy_volume": 12042.9, "taker_buy_quote": 1073.58998}, {"ts": 1774749000000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 73523.6, "quote_volume": 6572.55645, "trades": 69, "taker_buy_volume": 14961.3, "taker_buy_quote": 1337.08683}, {"ts": 1774749060000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 27196.2, "quote_volume": 2428.62066, "trades": 20, "taker_buy_volume": 1296.4, "taker_buy_quote": 115.76852}, {"ts": 1774749120000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 11197.8, "quote_volume": 1001.08332, "trades": 86, "taker_buy_volume": 5884.0, "taker_buy_quote": 526.0296}, {"ts": 1774749180000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749240000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 70405.6, "quote_volume": 6282.88558, "trades": 45, "taker_buy_volume": 11485.7, "taker_buy_quote": 1026.76156}, {"ts": 1774749300000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 59.8, "quote_volume": 5.32818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749360000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 32981.4, "quote_volume": 2941.94088, "trades": 46, "taker_buy_volume": 13241.3, "taker_buy_quote": 1181.12396}, {"ts": 1774749420000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 15001.4, "quote_volume": 1338.51371, "trades": 12, "taker_buy_volume": 4650.3, "taker_buy_quote": 415.19559}, {"ts": 1774749480000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749540000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 3575.5, "quote_volume": 318.9346, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749600000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 19141.9, "quote_volume": 1707.46429, "trades": 64, "taker_buy_volume": 5855.5, "taker_buy_quote": 522.31741}, {"ts": 1774749660000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 11202.9, "quote_volume": 999.29868, "trades": 10, "taker_buy_volume": 9335.2, "taker_buy_quote": 832.69984}, {"ts": 1774749720000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 8926.9, "quote_volume": 796.27948, "trades": 13, "taker_buy_volume": 589.7, "taker_buy_quote": 52.60124}, {"ts": 1774749780000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749840000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 858.1, "quote_volume": 76.54252, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749900000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 19855.1, "quote_volume": 1771.66145, "trades": 42, "taker_buy_volume": 18284.6, "taker_buy_quote": 1631.51284}, {"ts": 1774749960000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 23864.9, "quote_volume": 2131.13557, "trades": 21, "taker_buy_volume": 12601.7, "taker_buy_quote": 1125.33181}, {"ts": 1774750020000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 3883.9, "quote_volume": 347.22066, "trades": 6, "taker_buy_volume": 3883.9, "taker_buy_quote": 347.22066}, {"ts": 1774750080000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 42290.4, "quote_volume": 3776.53272, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750140000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 17586.6, "quote_volume": 1570.46993, "trades": 49, "taker_buy_volume": 1023.0, "taker_buy_quote": 91.3539}, {"ts": 1774750200000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750260000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 334.0, "quote_volume": 29.7928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750320000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750380000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3363.2, "quote_volume": 300.33376, "trades": 10, "taker_buy_volume": 3363.2, "taker_buy_quote": 300.33376}, {"ts": 1774750440000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 11816.8, "quote_volume": 1055.24024, "trades": 17, "taker_buy_volume": 2481.0, "taker_buy_quote": 221.5533}, {"ts": 1774750500000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 6212.9, "quote_volume": 554.81197, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750560000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 10915.5, "quote_volume": 974.75415, "trades": 15, "taker_buy_volume": 10526.3, "taker_buy_quote": 939.99859}, {"ts": 1774750620000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3888.3, "quote_volume": 347.22519, "trades": 4, "taker_buy_volume": 3888.3, "taker_buy_quote": 347.22519}, {"ts": 1774750680000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 42407.4, "quote_volume": 3790.41315, "trades": 235, "taker_buy_volume": 39740.7, "taker_buy_quote": 3552.26622}, {"ts": 1774750740000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1058.5, "quote_volume": 94.73575, "trades": 2, "taker_buy_volume": 1058.5, "taker_buy_quote": 94.73575}, {"ts": 1774750800000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 27999.9, "quote_volume": 2503.19106, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750860000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 33209.6, "quote_volume": 2969.7633, "trades": 175, "taker_buy_volume": 8250.6, "taker_buy_quote": 738.4287}, {"ts": 1774750920000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 30839.0, "quote_volume": 2760.0905, "trades": 50, "taker_buy_volume": 30839.0, "taker_buy_quote": 2760.0905}, {"ts": 1774750980000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 21480.2, "quote_volume": 1922.42689, "trades": 37, "taker_buy_volume": 16876.3, "taker_buy_quote": 1510.42885}, {"ts": 1774751040000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 309901.4, "quote_volume": 27768.84199, "trades": 110, "taker_buy_volume": 295219.0, "taker_buy_quote": 26452.92563}, {"ts": 1774751100000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751160000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751220000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3875.2, "quote_volume": 347.21792, "trades": 6, "taker_buy_volume": 3875.2, "taker_buy_quote": 347.21792}, {"ts": 1774751280000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2401.8, "quote_volume": 215.20128, "trades": 5, "taker_buy_volume": 2401.8, "taker_buy_quote": 215.20128}, {"ts": 1774751340000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 25214.7, "quote_volume": 2256.71565, "trades": 31, "taker_buy_volume": 23705.5, "taker_buy_quote": 2121.64225}, {"ts": 1774751400000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751460000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 11241.8, "quote_volume": 1004.65529, "trades": 24, "taker_buy_volume": 900.4, "taker_buy_quote": 80.49576}, {"ts": 1774751520000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751580000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3539.6, "quote_volume": 316.08628, "trades": 7, "taker_buy_volume": 3539.6, "taker_buy_quote": 316.08628}, {"ts": 1774751640000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751700000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1372.0, "quote_volume": 122.6568, "trades": 10, "taker_buy_volume": 1372.0, "taker_buy_quote": 122.6568}, {"ts": 1774751760000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751820000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 3879.6, "quote_volume": 347.2242, "trades": 7, "taker_buy_volume": 3879.6, "taker_buy_quote": 347.2242}, {"ts": 1774751880000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 33407.2, "quote_volume": 2992.40036, "trades": 32, "taker_buy_volume": 14316.8, "taker_buy_quote": 1281.90052}, {"ts": 1774751940000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2153.6, "quote_volume": 193.17792, "trades": 11, "taker_buy_volume": 744.4, "taker_buy_quote": 66.77268}, {"ts": 1774752000000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 4543.1, "quote_volume": 407.50801, "trades": 12, "taker_buy_volume": 4462.5, "taker_buy_quote": 400.28625}, {"ts": 1774752060000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752120000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 22113.9, "quote_volume": 1983.61683, "trades": 10, "taker_buy_volume": 17853.5, "taker_buy_quote": 1601.45895}, {"ts": 1774752180000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 10184.4, "quote_volume": 913.54068, "trades": 6, "taker_buy_volume": 916.4, "taker_buy_quote": 82.20108}, {"ts": 1774752240000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3963.7, "quote_volume": 355.54389, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752300000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3557.3, "quote_volume": 318.73408, "trades": 11, "taker_buy_volume": 972.4, "taker_buy_quote": 87.12704}, {"ts": 1774752360000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 9907.0, "quote_volume": 887.6672, "trades": 8, "taker_buy_volume": 9907.0, "taker_buy_quote": 887.6672}, {"ts": 1774752420000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3875.2, "quote_volume": 347.21792, "trades": 5, "taker_buy_volume": 3875.2, "taker_buy_quote": 347.21792}, {"ts": 1774752480000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 14771.4, "quote_volume": 1323.51744, "trades": 13, "taker_buy_volume": 5764.5, "taker_buy_quote": 516.4992}, {"ts": 1774752540000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752600000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 39588.4, "quote_volume": 3553.74693, "trades": 42, "taker_buy_volume": 9319.9, "taker_buy_quote": 836.82947}, {"ts": 1774752660000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 114.5, "quote_volume": 10.27065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752720000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752780000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 11326.4, "quote_volume": 1015.97808, "trades": 7, "taker_buy_volume": 9253.5, "taker_buy_quote": 830.03895}, {"ts": 1774752840000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 9148.8, "quote_volume": 819.73248, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752900000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 567.4, "quote_volume": 50.83904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752960000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 17462.3, "quote_volume": 1564.70909, "trades": 26, "taker_buy_volume": 6829.1, "taker_buy_quote": 611.97437}, {"ts": 1774753020000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 134.5, "quote_volume": 12.0512, "trades": 3, "taker_buy_volume": 134.5, "taker_buy_quote": 12.0512}, {"ts": 1774753080000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 7822.3, "quote_volume": 700.39746, "trades": 66, "taker_buy_volume": 3016.1, "taker_buy_quote": 270.24256}, {"ts": 1774753140000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 4307.5, "quote_volume": 385.52125, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753200000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 3736.0, "quote_volume": 334.35887, "trades": 20, "taker_buy_volume": 3604.7, "taker_buy_quote": 322.62065}, {"ts": 1774753260000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753320000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 8719.3, "quote_volume": 780.37735, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753380000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 5784.2, "quote_volume": 518.26432, "trades": 41, "taker_buy_volume": 2443.0, "taker_buy_quote": 218.8928}, {"ts": 1774753440000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 50702.4, "quote_volume": 4537.8378, "trades": 45, "taker_buy_volume": 11307.4, "taker_buy_quote": 1012.0123}, {"ts": 1774753500000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 32816.1, "quote_volume": 2937.15621, "trades": 153, "taker_buy_volume": 25246.7, "taker_buy_quote": 2259.69491}, {"ts": 1774753560000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753620000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 3879.6, "quote_volume": 347.2242, "trades": 6, "taker_buy_volume": 3879.6, "taker_buy_quote": 347.2242}, {"ts": 1774753680000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 37610.3, "quote_volume": 3368.35309, "trades": 74, "taker_buy_volume": 31771.4, "taker_buy_quote": 2845.77154}, {"ts": 1774753740000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 217206.7, "quote_volume": 19409.12373, "trades": 108, "taker_buy_volume": 32478.7, "taker_buy_quote": 2903.59578}, {"ts": 1774753800000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 15353.0, "quote_volume": 1371.08978, "trades": 23, "taker_buy_volume": 14062.2, "taker_buy_quote": 1255.75446}, {"ts": 1774753860000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 81890.9, "quote_volume": 7302.75879, "trades": 124, "taker_buy_volume": 19472.7, "taker_buy_quote": 1736.96484}, {"ts": 1774753920000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753980000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 35942.2, "quote_volume": 3202.45002, "trades": 30, "taker_buy_volume": 14309.1, "taker_buy_quote": 1274.94081}, {"ts": 1774754040000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754100000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 37295.3, "quote_volume": 3330.60267, "trades": 70, "taker_buy_volume": 26617.8, "taker_buy_quote": 2376.04064}, {"ts": 1774754160000, "open": 0.0894, "high": 0.0899, "low": 0.0894, "close": 0.0898, "volume": 44949.5, "quote_volume": 4028.51448, "trades": 106, "taker_buy_volume": 37443.6, "taker_buy_quote": 3354.32275}, {"ts": 1774754220000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 15654.9, "quote_volume": 1405.97162, "trades": 28, "taker_buy_volume": 8914.6, "taker_buy_quote": 800.66504}, {"ts": 1774754280000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 9569.9, "quote_volume": 859.37702, "trades": 14, "taker_buy_volume": 7942.6, "taker_buy_quote": 713.24548}, {"ts": 1774754340000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 20739.4, "quote_volume": 1860.32418, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754400000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 18676.8, "quote_volume": 1677.04105, "trades": 29, "taker_buy_volume": 7661.9, "taker_buy_quote": 687.94184}, {"ts": 1774754460000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 24876.9, "quote_volume": 2233.94562, "trades": 34, "taker_buy_volume": 12439.3, "taker_buy_quote": 1117.04914}, {"ts": 1774754520000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 3204.0, "quote_volume": 287.45432, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754580000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 11519.9, "quote_volume": 1032.30312, "trades": 23, "taker_buy_volume": 6304.5, "taker_buy_quote": 565.44694}, {"ts": 1774754640000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 14647.6, "quote_volume": 1313.11748, "trades": 52, "taker_buy_volume": 6925.2, "taker_buy_quote": 621.19044}, {"ts": 1774754700000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 31261.6, "quote_volume": 2804.16552, "trades": 23, "taker_buy_volume": 12897.5, "taker_buy_quote": 1156.90575}, {"ts": 1774754760000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 7705.9, "quote_volume": 691.98982, "trades": 8, "taker_buy_volume": 815.3, "taker_buy_quote": 73.21394}, {"ts": 1774754820000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 42818.8, "quote_volume": 3845.07506, "trades": 64, "taker_buy_volume": 41731.8, "taker_buy_quote": 3747.51564}, {"ts": 1774754880000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 31692.8, "quote_volume": 2845.00437, "trades": 211, "taker_buy_volume": 21602.1, "taker_buy_quote": 1939.86858}, {"ts": 1774754940000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 142650.1, "quote_volume": 12823.57099, "trades": 53, "taker_buy_volume": 28446.7, "taker_buy_quote": 2557.35833}, {"ts": 1774755000000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 202.1, "quote_volume": 18.16152, "trades": 2, "taker_buy_volume": 129.4, "taker_buy_quote": 11.63306}, {"ts": 1774755060000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 26050.2, "quote_volume": 2341.42334, "trades": 74, "taker_buy_volume": 25116.5, "taker_buy_quote": 2257.57708}, {"ts": 1774755120000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 122251.3, "quote_volume": 10979.27908, "trades": 22, "taker_buy_volume": 11123.4, "taker_buy_quote": 999.99366}, {"ts": 1774755180000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 111.4, "quote_volume": 9.99258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755240000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 11365.9, "quote_volume": 1019.52123, "trades": 13, "taker_buy_volume": 7702.9, "taker_buy_quote": 690.95013}, {"ts": 1774755300000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 36768.1, "quote_volume": 3294.42176, "trades": 51, "taker_buy_volume": 597.6, "taker_buy_quote": 53.54496}, {"ts": 1774755360000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755420000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 10971.2, "quote_volume": 984.11664, "trades": 13, "taker_buy_volume": 10971.2, "taker_buy_quote": 984.11664}, {"ts": 1774755480000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 28059.9, "quote_volume": 2512.58034, "trades": 28, "taker_buy_volume": 8250.2, "taker_buy_quote": 739.21792}, {"ts": 1774755540000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 608.3, "quote_volume": 54.50368, "trades": 5, "taker_buy_volume": 608.3, "taker_buy_quote": 54.50368}, {"ts": 1774755600000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755660000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 24191.2, "quote_volume": 2167.53152, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755720000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 37876.1, "quote_volume": 3395.29478, "trades": 49, "taker_buy_volume": 23218.1, "taker_buy_quote": 2081.93798}, {"ts": 1774755780000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 16413.3, "quote_volume": 1470.63168, "trades": 29, "taker_buy_volume": 7202.4, "taker_buy_quote": 645.33504}, {"ts": 1774755840000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 20154.2, "quote_volume": 1806.13245, "trades": 22, "taker_buy_volume": 8975.8, "taker_buy_quote": 804.54781}, {"ts": 1774755900000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 9737.4, "quote_volume": 872.47104, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755960000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 16211.8, "quote_volume": 1454.19846, "trades": 20, "taker_buy_volume": 15823.7, "taker_buy_quote": 1419.38589}, {"ts": 1774756020000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 3870.9, "quote_volume": 347.21973, "trades": 5, "taker_buy_volume": 3870.9, "taker_buy_quote": 347.21973}, {"ts": 1774756080000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756140000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 41135.3, "quote_volume": 3685.72288, "trades": 25, "taker_buy_volume": 29467.6, "taker_buy_quote": 2640.29696}, {"ts": 1774756200000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756260000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756320000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 157592.3, "quote_volume": 14151.61706, "trades": 46, "taker_buy_volume": 157592.3, "taker_buy_quote": 14151.61706}, {"ts": 1774756380000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756440000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 15390.9, "quote_volume": 1380.57548, "trades": 25, "taker_buy_volume": 9596.7, "taker_buy_quote": 860.83574}, {"ts": 1774756500000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 432.7, "quote_volume": 38.85646, "trades": 6, "taker_buy_volume": 432.7, "taker_buy_quote": 38.85646}, {"ts": 1774756560000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756620000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 8882.8, "quote_volume": 797.69075, "trades": 8, "taker_buy_volume": 575.2, "taker_buy_quote": 51.66827}, {"ts": 1774756680000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 116466.3, "quote_volume": 10458.22834, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756740000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756800000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 127.7, "quote_volume": 11.45469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756860000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 13277.5, "quote_volume": 1190.99175, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756920000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 14543.2, "quote_volume": 1303.07072, "trades": 17, "taker_buy_volume": 5920.5, "taker_buy_quote": 530.4768}, {"ts": 1774756980000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 101.5, "quote_volume": 9.08425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757040000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 127027.3, "quote_volume": 11376.65073, "trades": 60, "taker_buy_volume": 43386.8, "taker_buy_quote": 3887.9902}, {"ts": 1774757100000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 89995.2, "quote_volume": 8080.02426, "trades": 63, "taker_buy_volume": 80708.4, "taker_buy_quote": 7246.9983}, {"ts": 1774757160000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757220000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 22963.9, "quote_volume": 2062.15822, "trades": 13, "taker_buy_volume": 18810.7, "taker_buy_quote": 1689.20086}, {"ts": 1774757280000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757340000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 100.8, "quote_volume": 9.05184, "trades": 2, "taker_buy_volume": 100.8, "taker_buy_quote": 9.05184}, {"ts": 1774757400000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757460000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757520000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757580000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757640000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757700000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1378.0, "quote_volume": 123.7444, "trades": 6, "taker_buy_volume": 1378.0, "taker_buy_quote": 123.7444}, {"ts": 1774757760000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1718.0, "quote_volume": 154.2764, "trades": 8, "taker_buy_volume": 1718.0, "taker_buy_quote": 154.2764}, {"ts": 1774757820000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 39970.2, "quote_volume": 3593.32098, "trades": 54, "taker_buy_volume": 36797.0, "taker_buy_quote": 3308.0503}, {"ts": 1774757880000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 6483.7, "quote_volume": 582.23626, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757940000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758000000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 39134.6, "quote_volume": 3511.62517, "trades": 73, "taker_buy_volume": 12202.6, "taker_buy_quote": 1095.61414}, {"ts": 1774758060000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 19314.2, "quote_volume": 1732.42287, "trades": 61, "taker_buy_volume": 3727.6, "taker_buy_quote": 334.36572}, {"ts": 1774758120000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2833.6, "quote_volume": 254.45728, "trades": 20, "taker_buy_volume": 2833.6, "taker_buy_quote": 254.45728}, {"ts": 1774758180000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 63.3, "quote_volume": 5.68434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758240000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 17254.2, "quote_volume": 1549.42716, "trades": 22, "taker_buy_volume": 15353.3, "taker_buy_quote": 1378.72634}, {"ts": 1774758300000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 872.8, "quote_volume": 78.37744, "trades": 7, "taker_buy_volume": 872.8, "taker_buy_quote": 78.37744}, {"ts": 1774758360000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 19019.8, "quote_volume": 1707.94494, "trades": 18, "taker_buy_volume": 587.7, "taker_buy_quote": 52.77546}, {"ts": 1774758420000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 59.1, "quote_volume": 5.30718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758480000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758540000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758600000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 6063.9, "quote_volume": 545.14461, "trades": 13, "taker_buy_volume": 6063.9, "taker_buy_quote": 545.14461}, {"ts": 1774758660000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 12556.3, "quote_volume": 1128.82149, "trades": 9, "taker_buy_volume": 12556.3, "taker_buy_quote": 1128.82149}, {"ts": 1774758720000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758780000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 39358.1, "quote_volume": 3542.229, "trades": 18, "taker_buy_volume": 5862.4, "taker_buy_quote": 527.616}, {"ts": 1774758840000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 13215.7, "quote_volume": 1189.413, "trades": 99, "taker_buy_volume": 664.8, "taker_buy_quote": 59.832}, {"ts": 1774758900000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 4703.8, "quote_volume": 423.342, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758960000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759020000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759080000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759140000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 444.4, "quote_volume": 39.996, "trades": 3, "taker_buy_volume": 444.4, "taker_buy_quote": 39.996}, {"ts": 1774759200000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759260000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759320000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 98.0, "quote_volume": 8.82, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 8.82}, {"ts": 1774759380000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759440000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 30827.5, "quote_volume": 2771.96122, "trades": 33, "taker_buy_volume": 19605.3, "taker_buy_quote": 1763.08544}, {"ts": 1774759500000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1000.2, "quote_volume": 90.11802, "trades": 5, "taker_buy_volume": 1000.2, "taker_buy_quote": 90.11802}, {"ts": 1774759560000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 30015.6, "quote_volume": 2699.62096, "trades": 28, "taker_buy_volume": 4957.8, "taker_buy_quote": 445.70622}, {"ts": 1774759620000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 26930.8, "quote_volume": 2424.1653, "trades": 20, "taker_buy_volume": 18141.2, "taker_buy_quote": 1633.1013}, {"ts": 1774759680000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 10608.2, "quote_volume": 954.738, "trades": 8, "taker_buy_volume": 8806.3, "taker_buy_quote": 792.567}, {"ts": 1774759740000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1254.9, "quote_volume": 112.941, "trades": 6, "taker_buy_volume": 1254.9, "taker_buy_quote": 112.941}, {"ts": 1774759800000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 8621.8, "quote_volume": 775.96766, "trades": 101, "taker_buy_volume": 56.6, "taker_buy_quote": 5.09966}, {"ts": 1774759860000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 10536.8, "quote_volume": 948.50191, "trades": 44, "taker_buy_volume": 7452.1, "taker_buy_quote": 670.87891}, {"ts": 1774759920000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759980000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 16169.8, "quote_volume": 1455.282, "trades": 22, "taker_buy_volume": 12365.9, "taker_buy_quote": 1112.931}, {"ts": 1774760040000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 8664.1, "quote_volume": 779.769, "trades": 24, "taker_buy_volume": 8664.1, "taker_buy_quote": 779.769}, {"ts": 1774760100000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760160000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760220000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 32603.7, "quote_volume": 2928.34772, "trades": 43, "taker_buy_volume": 9841.0, "taker_buy_quote": 884.10803}, {"ts": 1774760280000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760340000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760400000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 26063.0, "quote_volume": 2340.391, "trades": 94, "taker_buy_volume": 14878.6, "taker_buy_quote": 1336.09828}, {"ts": 1774760460000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 15368.9, "quote_volume": 1377.10215, "trades": 27, "taker_buy_volume": 9902.3, "taker_buy_quote": 887.24608}, {"ts": 1774760520000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 12021.9, "quote_volume": 1075.96005, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760580000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2531.6, "quote_volume": 226.83136, "trades": 8, "taker_buy_volume": 2531.6, "taker_buy_quote": 226.83136}, {"ts": 1774760640000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 59743.4, "quote_volume": 5353.00864, "trades": 51, "taker_buy_volume": 17117.2, "taker_buy_quote": 1533.70112}, {"ts": 1774760700000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 31443.1, "quote_volume": 2814.4884, "trades": 48, "taker_buy_volume": 14248.2, "taker_buy_quote": 1275.2139}, {"ts": 1774760760000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 6743.3, "quote_volume": 603.51198, "trades": 17, "taker_buy_volume": 6032.3, "taker_buy_quote": 539.89085}, {"ts": 1774760820000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 146.0, "quote_volume": 13.067, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 13.067}, {"ts": 1774760880000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 3883.2, "quote_volume": 347.15808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760940000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 119.0, "quote_volume": 10.6386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761000000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 32798.5, "quote_volume": 2935.46575, "trades": 45, "taker_buy_volume": 11520.1, "taker_buy_quote": 1031.04895}, {"ts": 1774761060000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 11489.9, "quote_volume": 1027.2708, "trades": 21, "taker_buy_volume": 10020.4, "taker_buy_quote": 895.8975}, {"ts": 1774761120000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761180000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 15163.7, "quote_volume": 1355.26996, "trades": 27, "taker_buy_volume": 4026.7, "taker_buy_quote": 359.98698}, {"ts": 1774761240000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 12869.0, "quote_volume": 1150.4553, "trades": 21, "taker_buy_volume": 2974.7, "taker_buy_quote": 265.93818}, {"ts": 1774761300000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 47257.9, "quote_volume": 4224.51106, "trades": 69, "taker_buy_volume": 27489.1, "taker_buy_quote": 2457.52554}, {"ts": 1774761360000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 14441.0, "quote_volume": 1289.48731, "trades": 27, "taker_buy_volume": 668.9, "taker_buy_quote": 59.73277}, {"ts": 1774761420000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 30113.4, "quote_volume": 2689.48171, "trades": 29, "taker_buy_volume": 19746.6, "taker_buy_quote": 1763.75977}, {"ts": 1774761480000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 11248.1, "quote_volume": 1005.58014, "trades": 15, "taker_buy_volume": 3735.2, "taker_buy_quote": 333.92688}, {"ts": 1774761540000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761600000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761660000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 53688.0, "quote_volume": 4803.91535, "trades": 27, "taker_buy_volume": 48994.6, "taker_buy_quote": 4384.32539}, {"ts": 1774761720000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 21018.5, "quote_volume": 1879.0539, "trades": 20, "taker_buy_volume": 7750.1, "taker_buy_quote": 692.85894}, {"ts": 1774761780000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 609.0, "quote_volume": 54.3837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761840000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 47691.3, "quote_volume": 4258.95981, "trades": 90, "taker_buy_volume": 16765.0, "taker_buy_quote": 1497.24679}, {"ts": 1774761900000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 53610.0, "quote_volume": 4792.12865, "trades": 51, "taker_buy_volume": 19425.0, "taker_buy_quote": 1736.33353}, {"ts": 1774761960000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 79128.2, "quote_volume": 7058.32432, "trades": 31, "taker_buy_volume": 69496.0, "taker_buy_quote": 6199.16538}, {"ts": 1774762020000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 180.6, "quote_volume": 16.12758, "trades": 1, "taker_buy_volume": 180.6, "taker_buy_quote": 16.12758}, {"ts": 1774762080000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 5343.6, "quote_volume": 477.18348, "trades": 12, "taker_buy_volume": 4879.8, "taker_buy_quote": 435.76614}, {"ts": 1774762140000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 2594.5, "quote_volume": 231.62225, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762200000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762260000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762320000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 5212.5, "quote_volume": 465.45495, "trades": 37, "taker_buy_volume": 2107.7, "taker_buy_quote": 188.21761}, {"ts": 1774762380000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 910.6, "quote_volume": 81.28328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762440000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762500000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1196.0, "quote_volume": 106.8028, "trades": 7, "taker_buy_volume": 1196.0, "taker_buy_quote": 106.8028}, {"ts": 1774762560000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 4548.0, "quote_volume": 406.03756, "trades": 23, "taker_buy_volume": 1759.7, "taker_buy_quote": 157.14121}, {"ts": 1774762620000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 25535.7, "quote_volume": 2280.71739, "trades": 73, "taker_buy_volume": 9312.2, "taker_buy_quote": 831.96785}, {"ts": 1774762680000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 573.0, "quote_volume": 51.1689, "trades": 1, "taker_buy_volume": 573.0, "taker_buy_quote": 51.1689}, {"ts": 1774762740000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 3968.9, "quote_volume": 353.89238, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762800000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762860000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 19558.6, "quote_volume": 1744.62712, "trades": 23, "taker_buy_volume": 10492.0, "taker_buy_quote": 935.8864}, {"ts": 1774762920000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 16340.2, "quote_volume": 1459.17986, "trades": 24, "taker_buy_volume": 10048.0, "taker_buy_quote": 897.2864}, {"ts": 1774762980000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 225.6, "quote_volume": 20.15737, "trades": 2, "taker_buy_volume": 112.9, "taker_buy_quote": 10.09326}, {"ts": 1774763040000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763100000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 3483.9, "quote_volume": 311.74364, "trades": 22, "taker_buy_volume": 1467.1, "taker_buy_quote": 131.24004}, {"ts": 1774763160000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 23212.1, "quote_volume": 2075.12844, "trades": 16, "taker_buy_volume": 11179.8, "taker_buy_quote": 999.47412}, {"ts": 1774763220000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 157.6, "quote_volume": 14.08944, "trades": 3, "taker_buy_volume": 157.6, "taker_buy_quote": 14.08944}, {"ts": 1774763280000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 2761.6, "quote_volume": 246.5399, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763340000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763400000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 41356.5, "quote_volume": 3696.26039, "trades": 46, "taker_buy_volume": 32129.9, "taker_buy_quote": 2871.40235}, {"ts": 1774763460000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763520000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 389.1, "quote_volume": 34.78554, "trades": 5, "taker_buy_volume": 389.1, "taker_buy_quote": 34.78554}, {"ts": 1774763580000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 25317.4, "quote_volume": 2267.55003, "trades": 45, "taker_buy_volume": 22379.5, "taker_buy_quote": 2004.60798}, {"ts": 1774763640000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763700000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 460.7, "quote_volume": 41.23985, "trades": 6, "taker_buy_volume": 460.7, "taker_buy_quote": 41.23985}, {"ts": 1774763760000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 3992.9, "quote_volume": 357.35247, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763820000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 3875.3, "quote_volume": 347.18801, "trades": 9, "taker_buy_volume": 3875.3, "taker_buy_quote": 347.18801}, {"ts": 1774763880000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 27247.8, "quote_volume": 2438.6781, "trades": 61, "taker_buy_volume": 12593.5, "taker_buy_quote": 1127.11825}, {"ts": 1774763940000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 10142.8, "quote_volume": 906.76632, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764000000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 72032.8, "quote_volume": 6439.73232, "trades": 38, "taker_buy_volume": 24894.0, "taker_buy_quote": 2225.5236}, {"ts": 1774764060000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 1597.3, "quote_volume": 142.77123, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764120000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764180000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 496.2, "quote_volume": 44.36028, "trades": 6, "taker_buy_volume": 496.2, "taker_buy_quote": 44.36028}, {"ts": 1774764240000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 10224.9, "quote_volume": 914.10606, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764300000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 5072.1, "quote_volume": 453.44574, "trades": 11, "taker_buy_volume": 4487.1, "taker_buy_quote": 401.14674}, {"ts": 1774764360000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 666.0, "quote_volume": 59.4738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764420000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 5218.6, "quote_volume": 465.95438, "trades": 11, "taker_buy_volume": 3888.6, "taker_buy_quote": 347.25198}, {"ts": 1774764480000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1812.7, "quote_volume": 161.87411, "trades": 7, "taker_buy_volume": 1812.7, "taker_buy_quote": 161.87411}, {"ts": 1774764540000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 333.0, "quote_volume": 29.7369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764600000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 14422.8, "quote_volume": 1287.92274, "trades": 14, "taker_buy_volume": 10593.5, "taker_buy_quote": 945.99955}, {"ts": 1774764660000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 6088.7, "quote_volume": 543.7472, "trades": 21, "taker_buy_volume": 5755.7, "taker_buy_quote": 514.0103}, {"ts": 1774764720000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 111.8, "quote_volume": 9.99492, "trades": 1, "taker_buy_volume": 111.8, "taker_buy_quote": 9.99492}, {"ts": 1774764780000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764840000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 3424.2, "quote_volume": 306.12348, "trades": 19, "taker_buy_volume": 1674.3, "taker_buy_quote": 149.68242}, {"ts": 1774764900000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 972.3, "quote_volume": 86.92362, "trades": 6, "taker_buy_volume": 389.1, "taker_buy_quote": 34.78554}, {"ts": 1774764960000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 4636.8, "quote_volume": 414.52992, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765020000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 8898.1, "quote_volume": 795.49014, "trades": 18, "taker_buy_volume": 4273.0, "taker_buy_quote": 382.0062}, {"ts": 1774765080000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 51584.3, "quote_volume": 4611.63642, "trades": 77, "taker_buy_volume": 45069.3, "taker_buy_quote": 4029.19542}, {"ts": 1774765140000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 33347.3, "quote_volume": 2977.91389, "trades": 21, "taker_buy_volume": 29224.1, "taker_buy_quote": 2609.71213}, {"ts": 1774765200000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765260000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765320000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765380000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 51121.9, "quote_volume": 4565.00734, "trades": 25, "taker_buy_volume": 11203.8, "taker_buy_quote": 1000.49934}, {"ts": 1774765440000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 2585.3, "quote_volume": 230.57536, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765500000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 32666.0, "quote_volume": 2913.8072, "trades": 21, "taker_buy_volume": 21431.1, "taker_buy_quote": 1911.65412}, {"ts": 1774765560000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 44241.0, "quote_volume": 3946.2972, "trades": 49, "taker_buy_volume": 26275.3, "taker_buy_quote": 2343.75676}, {"ts": 1774765620000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 50958.7, "quote_volume": 4548.35273, "trades": 33, "taker_buy_volume": 40489.9, "taker_buy_quote": 3614.53577}, {"ts": 1774765680000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 9677.8, "quote_volume": 864.22754, "trades": 22, "taker_buy_volume": 899.8, "taker_buy_quote": 80.35214}, {"ts": 1774765740000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 31897.9, "quote_volume": 2845.29268, "trades": 25, "taker_buy_volume": 16676.0, "taker_buy_quote": 1487.4992}, {"ts": 1774765800000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 13432.6, "quote_volume": 1198.1767, "trades": 16, "taker_buy_volume": 3052.3, "taker_buy_quote": 272.26516}, {"ts": 1774765860000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765920000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 145726.2, "quote_volume": 12982.72724, "trades": 76, "taker_buy_volume": 1524.1, "taker_buy_quote": 135.49249}, {"ts": 1774765980000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766040000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 22921.8, "quote_volume": 2040.0402, "trades": 36, "taker_buy_volume": 11121.2, "taker_buy_quote": 989.7868}, {"ts": 1774766100000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 340.1, "quote_volume": 30.2689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766160000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 24701.5, "quote_volume": 2200.90365, "trades": 35, "taker_buy_volume": 6267.0, "taker_buy_quote": 558.3897}, {"ts": 1774766220000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 9508.6, "quote_volume": 847.21626, "trades": 11, "taker_buy_volume": 9508.6, "taker_buy_quote": 847.21626}, {"ts": 1774766280000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766340000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766400000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 42633.0, "quote_volume": 3794.337, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766460000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 22016.8, "quote_volume": 1959.4952, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766520000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766580000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 4781.7, "quote_volume": 425.55562, "trades": 42, "taker_buy_volume": 136.3, "taker_buy_quote": 12.1307}, {"ts": 1774766640000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766700000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 49364.3, "quote_volume": 4395.10233, "trades": 55, "taker_buy_volume": 24564.2, "taker_buy_quote": 2186.83204}, {"ts": 1774766760000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1366.4, "quote_volume": 121.6096, "trades": 6, "taker_buy_volume": 1366.4, "taker_buy_quote": 121.6096}, {"ts": 1774766820000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 15488.1, "quote_volume": 1378.8306, "trades": 12, "taker_buy_volume": 5157.2, "taker_buy_quote": 459.3805}, {"ts": 1774766880000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 160054.5, "quote_volume": 14235.63952, "trades": 47, "taker_buy_volume": 59.4, "taker_buy_quote": 5.2866}, {"ts": 1774766940000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767000000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 36872.3, "quote_volume": 3281.6347, "trades": 11, "taker_buy_volume": 36872.3, "taker_buy_quote": 3281.6347}, {"ts": 1774767060000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 12658.0, "quote_volume": 1126.562, "trades": 16, "taker_buy_volume": 12658.0, "taker_buy_quote": 1126.562}, {"ts": 1774767120000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 12770.7, "quote_volume": 1137.86345, "trades": 13, "taker_buy_volume": 1017.3, "taker_buy_quote": 90.64143}, {"ts": 1774767180000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 12830.3, "quote_volume": 1143.17973, "trades": 11, "taker_buy_volume": 5800.5, "taker_buy_quote": 516.82455}, {"ts": 1774767240000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 17066.6, "quote_volume": 1520.63406, "trades": 10, "taker_buy_volume": 1710.7, "taker_buy_quote": 152.42337}, {"ts": 1774767300000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1104.0, "quote_volume": 98.3664, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767360000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 46228.8, "quote_volume": 4118.98608, "trades": 64, "taker_buy_volume": 36889.2, "taker_buy_quote": 3286.82772}, {"ts": 1774767420000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 20783.7, "quote_volume": 1851.67196, "trades": 47, "taker_buy_volume": 7550.8, "taker_buy_quote": 672.72471}, {"ts": 1774767480000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767540000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 14262.3, "quote_volume": 1269.3112, "trades": 17, "taker_buy_volume": 11603.1, "taker_buy_quote": 1032.6759}, {"ts": 1774767600000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 96487.1, "quote_volume": 8571.43291, "trades": 119, "taker_buy_volume": 26329.2, "taker_buy_quote": 2340.66588}, {"ts": 1774767660000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 35897.0, "quote_volume": 3191.04824, "trades": 28, "taker_buy_volume": 10285.1, "taker_buy_quote": 914.34539}, {"ts": 1774767720000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 85801.9, "quote_volume": 7618.80672, "trades": 72, "taker_buy_volume": 14781.1, "taker_buy_quote": 1312.56168}, {"ts": 1774767780000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 20273.1, "quote_volume": 1799.7876, "trades": 47, "taker_buy_volume": 13624.8, "taker_buy_quote": 1209.88224}, {"ts": 1774767840000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 499.2, "quote_volume": 44.33977, "trades": 7, "taker_buy_volume": 499.2, "taker_buy_quote": 44.33977}, {"ts": 1774767900000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 2562.4, "quote_volume": 227.54112, "trades": 19, "taker_buy_volume": 962.0, "taker_buy_quote": 85.4256}, {"ts": 1774767960000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768020000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 20641.7, "quote_volume": 1833.37471, "trades": 15, "taker_buy_volume": 15721.2, "taker_buy_quote": 1396.43431}, {"ts": 1774768080000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 4195.3, "quote_volume": 372.54264, "trades": 10, "taker_buy_volume": 3277.0, "taker_buy_quote": 290.9976}, {"ts": 1774768140000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768200000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 8964.9, "quote_volume": 796.08312, "trades": 21, "taker_buy_volume": 4404.5, "taker_buy_quote": 391.1196}, {"ts": 1774768260000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1011.0, "quote_volume": 89.7768, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768320000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 32679.4, "quote_volume": 2902.01712, "trades": 195, "taker_buy_volume": 6211.3, "taker_buy_quote": 551.64984}, {"ts": 1774768380000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768440000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 42868.8, "quote_volume": 3806.14823, "trades": 30, "taker_buy_volume": 13964.7, "taker_buy_quote": 1240.06536}, {"ts": 1774768500000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 112.5, "quote_volume": 9.99, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768560000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 64811.8, "quote_volume": 5755.00949, "trades": 59, "taker_buy_volume": 14935.5, "taker_buy_quote": 1326.2813}, {"ts": 1774768620000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 36754.7, "quote_volume": 3260.53291, "trades": 27, "taker_buy_volume": 12280.9, "taker_buy_quote": 1089.70685}, {"ts": 1774768680000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768740000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 2867.3, "quote_volume": 254.79261, "trades": 14, "taker_buy_volume": 2867.3, "taker_buy_quote": 254.79261}, {"ts": 1774768800000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768860000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 9501.0, "quote_volume": 844.6389, "trades": 7, "taker_buy_volume": 9110.1, "taker_buy_quote": 809.88789}, {"ts": 1774768920000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 13829.4, "quote_volume": 1228.11142, "trades": 10, "taker_buy_volume": 607.0, "taker_buy_quote": 53.9623}, {"ts": 1774768980000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 541.0, "quote_volume": 48.0949, "trades": 5, "taker_buy_volume": 541.0, "taker_buy_quote": 48.0949}, {"ts": 1774769040000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 31513.7, "quote_volume": 2801.56793, "trades": 77, "taker_buy_volume": 16383.4, "taker_buy_quote": 1456.48426}, {"ts": 1774769100000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 18068.3, "quote_volume": 1606.27187, "trades": 18, "taker_buy_volume": 4856.6, "taker_buy_quote": 431.75174}, {"ts": 1774769160000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769220000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3901.4, "quote_volume": 347.2246, "trades": 5, "taker_buy_volume": 3901.4, "taker_buy_quote": 347.2246}, {"ts": 1774769280000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769340000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 41738.1, "quote_volume": 3714.7209, "trades": 31, "taker_buy_volume": 31835.2, "taker_buy_quote": 2833.3628}, {"ts": 1774769400000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 9816.9, "quote_volume": 873.7041, "trades": 11, "taker_buy_volume": 866.3, "taker_buy_quote": 77.1007}, {"ts": 1774769460000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769520000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 22685.3, "quote_volume": 2017.17692, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769580000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769640000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 37883.4, "quote_volume": 3367.84509, "trades": 21, "taker_buy_volume": 9238.5, "taker_buy_quote": 821.31348}, {"ts": 1774769700000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 44156.6, "quote_volume": 3924.61688, "trades": 37, "taker_buy_volume": 25514.3, "taker_buy_quote": 2268.22127}, {"ts": 1774769760000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769820000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 20082.5, "quote_volume": 1787.3425, "trades": 25, "taker_buy_volume": 8873.8, "taker_buy_quote": 789.7682}, {"ts": 1774769880000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1610.7, "quote_volume": 143.3523, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769940000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 13139.4, "quote_volume": 1168.09266, "trades": 71, "taker_buy_volume": 9100.4, "taker_buy_quote": 809.02556}, {"ts": 1774770000000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 5297.4, "quote_volume": 470.40912, "trades": 11, "taker_buy_volume": 128.3, "taker_buy_quote": 11.39304}, {"ts": 1774770060000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 7020.0, "quote_volume": 623.30429, "trades": 9, "taker_buy_volume": 6302.9, "taker_buy_quote": 559.69752}, {"ts": 1774770120000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 88.3, "quote_volume": 7.84104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770180000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770240000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770300000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 7917.7, "quote_volume": 703.09176, "trades": 71, "taker_buy_volume": 410.7, "taker_buy_quote": 36.47016}, {"ts": 1774770360000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 131091.2, "quote_volume": 11639.15449, "trades": 36, "taker_buy_volume": 11847.8, "taker_buy_quote": 1050.89986}, {"ts": 1774770420000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 33896.5, "quote_volume": 3009.97601, "trades": 44, "taker_buy_volume": 23603.2, "taker_buy_quote": 2095.96416}, {"ts": 1774770480000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770540000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770600000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2224.7, "quote_volume": 197.77583, "trades": 11, "taker_buy_volume": 2224.7, "taker_buy_quote": 197.77583}, {"ts": 1774770660000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 23059.0, "quote_volume": 2051.99011, "trades": 153, "taker_buy_volume": 1979.7, "taker_buy_quote": 176.1933}, {"ts": 1774770720000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 11381.1, "quote_volume": 1010.64168, "trades": 23, "taker_buy_volume": 872.4, "taker_buy_quote": 77.46912}, {"ts": 1774770780000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 4197.5, "quote_volume": 372.738, "trades": 16, "taker_buy_volume": 3637.1, "taker_buy_quote": 322.97448}, {"ts": 1774770840000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770900000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770960000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771020000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 4073.8, "quote_volume": 361.75344, "trades": 9, "taker_buy_volume": 4073.8, "taker_buy_quote": 361.75344}, {"ts": 1774771080000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 14399.8, "quote_volume": 1277.26226, "trades": 20, "taker_buy_volume": 10506.6, "taker_buy_quote": 931.93542}, {"ts": 1774771140000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 16177.4, "quote_volume": 1434.74972, "trades": 24, "taker_buy_volume": 11940.5, "taker_buy_quote": 1059.12235}, {"ts": 1774771200000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1009.0, "quote_volume": 89.4983, "trades": 7, "taker_buy_volume": 1009.0, "taker_buy_quote": 89.4983}, {"ts": 1774771260000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 59638.1, "quote_volume": 5289.66219, "trades": 38, "taker_buy_volume": 20904.7, "taker_buy_quote": 1854.24689}, {"ts": 1774771320000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 139.5, "quote_volume": 12.3597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771380000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 8764.1, "quote_volume": 777.37567, "trades": 8, "taker_buy_volume": 1189.5, "taker_buy_quote": 105.50865}, {"ts": 1774771440000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771500000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 7167.7, "quote_volume": 635.77499, "trades": 15, "taker_buy_volume": 3553.8, "taker_buy_quote": 315.22206}, {"ts": 1774771560000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771620000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 22060.6, "quote_volume": 1957.3409, "trades": 50, "taker_buy_volume": 6248.3, "taker_buy_quote": 554.78989}, {"ts": 1774771680000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 12103.2, "quote_volume": 1074.76416, "trades": 8, "taker_buy_volume": 8055.2, "taker_buy_quote": 715.30176}, {"ts": 1774771740000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 123782.2, "quote_volume": 10968.22761, "trades": 28, "taker_buy_volume": 8947.8, "taker_buy_quote": 793.66986}, {"ts": 1774771800000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 13972.4, "quote_volume": 1237.95464, "trades": 26, "taker_buy_volume": 4169.7, "taker_buy_quote": 369.43542}, {"ts": 1774771860000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 23483.3, "quote_volume": 2080.62038, "trades": 13, "taker_buy_volume": 15448.7, "taker_buy_quote": 1368.75482}, {"ts": 1774771920000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 4311.5, "quote_volume": 381.78425, "trades": 26, "taker_buy_volume": 114.1, "taker_buy_quote": 10.09785}, {"ts": 1774771980000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 3315.0, "quote_volume": 293.3775, "trades": 12, "taker_buy_volume": 3315.0, "taker_buy_quote": 293.3775}, {"ts": 1774772040000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 233.4, "quote_volume": 20.6559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772100000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772160000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 500.0, "quote_volume": 44.3, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 44.3}, {"ts": 1774772220000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 3919.0, "quote_volume": 347.2234, "trades": 9, "taker_buy_volume": 3919.0, "taker_buy_quote": 347.2234}, {"ts": 1774772280000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772340000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2404.9, "quote_volume": 213.07414, "trades": 12, "taker_buy_volume": 1300.9, "taker_buy_quote": 115.25974}, {"ts": 1774772400000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 14735.6, "quote_volume": 1307.04772, "trades": 86, "taker_buy_volume": 4899.1, "taker_buy_quote": 434.55017}, {"ts": 1774772460000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772520000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772580000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 15653.7, "quote_volume": 1388.64509, "trades": 28, "taker_buy_volume": 8937.2, "taker_buy_quote": 792.89154}, {"ts": 1774772640000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 6352.9, "quote_volume": 564.13752, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772700000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 9603.6, "quote_volume": 852.79968, "trades": 7, "taker_buy_volume": 1542.8, "taker_buy_quote": 137.00064}, {"ts": 1774772760000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 5350.0, "quote_volume": 475.615, "trades": 5, "taker_buy_volume": 5350.0, "taker_buy_quote": 475.615}, {"ts": 1774772820000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772880000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3343.3, "quote_volume": 296.88504, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772940000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3300.8, "quote_volume": 293.11104, "trades": 18, "taker_buy_volume": 2196.8, "taker_buy_quote": 195.07584}, {"ts": 1774773000000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 16359.3, "quote_volume": 1452.70584, "trades": 34, "taker_buy_volume": 14416.6, "taker_buy_quote": 1280.19408}, {"ts": 1774773060000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 51875.9, "quote_volume": 4606.57992, "trades": 28, "taker_buy_volume": 39592.3, "taker_buy_quote": 3515.79624}, {"ts": 1774773120000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773180000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773240000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 8021.9, "quote_volume": 712.34472, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773300000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 3451.6, "quote_volume": 306.15692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773360000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773420000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 38512.1, "quote_volume": 3420.26518, "trades": 50, "taker_buy_volume": 7881.0, "taker_buy_quote": 700.2235}, {"ts": 1774773480000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1274.3, "quote_volume": 113.15784, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773540000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 15580.1, "quote_volume": 1383.51288, "trades": 13, "taker_buy_volume": 2525.6, "taker_buy_quote": 224.27328}, {"ts": 1774773600000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 966.9, "quote_volume": 85.86072, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773660000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773720000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1204.2, "quote_volume": 106.93296, "trades": 3, "taker_buy_volume": 1204.2, "taker_buy_quote": 106.93296}, {"ts": 1774773780000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 309.7, "quote_volume": 27.50136, "trades": 3, "taker_buy_volume": 309.7, "taker_buy_quote": 27.50136}, {"ts": 1774773840000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 124.3, "quote_volume": 11.03784, "trades": 2, "taker_buy_volume": 124.3, "taker_buy_quote": 11.03784}, {"ts": 1774773900000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 9023.3, "quote_volume": 801.26904, "trades": 16, "taker_buy_volume": 591.3, "taker_buy_quote": 52.50744}, {"ts": 1774773960000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 78726.8, "quote_volume": 6990.09908, "trades": 85, "taker_buy_volume": 53655.4, "taker_buy_quote": 4764.59952}, {"ts": 1774774020000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3910.2, "quote_volume": 347.22576, "trades": 3, "taker_buy_volume": 3910.2, "taker_buy_quote": 347.22576}, {"ts": 1774774080000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774140000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1735.2, "quote_volume": 154.08576, "trades": 10, "taker_buy_volume": 1735.2, "taker_buy_quote": 154.08576}, {"ts": 1774774200000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 9835.8, "quote_volume": 873.41904, "trades": 16, "taker_buy_volume": 7618.0, "taker_buy_quote": 676.4784}, {"ts": 1774774260000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774320000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774380000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 9920.9, "quote_volume": 879.98383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774440000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 13052.0, "quote_volume": 1159.0176, "trades": 11, "taker_buy_volume": 3966.1, "taker_buy_quote": 352.18968}, {"ts": 1774774500000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774560000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 24509.3, "quote_volume": 2176.43835, "trades": 52, "taker_buy_volume": 23850.4, "taker_buy_quote": 2117.92803}, {"ts": 1774774620000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 4678.1, "quote_volume": 415.88309, "trades": 4, "taker_buy_volume": 4678.1, "taker_buy_quote": 415.88309}, {"ts": 1774774680000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 415.1, "quote_volume": 36.86088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774740000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774800000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 26018.4, "quote_volume": 2310.43392, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774860000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 150.2, "quote_volume": 13.33776, "trades": 1, "taker_buy_volume": 150.2, "taker_buy_quote": 13.33776}, {"ts": 1774774920000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774980000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775040000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 27969.9, "quote_volume": 2480.93013, "trades": 27, "taker_buy_volume": 23611.9, "taker_buy_quote": 2094.37553}, {"ts": 1774775100000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 29342.2, "quote_volume": 2602.65314, "trades": 32, "taker_buy_volume": 14089.3, "taker_buy_quote": 1249.72091}, {"ts": 1774775160000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775220000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 42878.9, "quote_volume": 3799.07054, "trades": 156, "taker_buy_volume": 19954.1, "taker_buy_quote": 1767.93326}, {"ts": 1774775280000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 27212.9, "quote_volume": 2413.78423, "trades": 26, "taker_buy_volume": 20565.3, "taker_buy_quote": 1824.14211}, {"ts": 1774775340000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 872.4, "quote_volume": 77.38188, "trades": 5, "taker_buy_volume": 872.4, "taker_buy_quote": 77.38188}, {"ts": 1774775400000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 10933.2, "quote_volume": 969.93718, "trades": 26, "taker_buy_volume": 10933.2, "taker_buy_quote": 969.93718}, {"ts": 1774775460000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2893.8, "quote_volume": 256.68006, "trades": 30, "taker_buy_volume": 1484.9, "taker_buy_quote": 131.71063}, {"ts": 1774775520000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 125.1, "quote_volume": 11.10888, "trades": 2, "taker_buy_volume": 125.1, "taker_buy_quote": 11.10888}, {"ts": 1774775580000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775640000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 11410.0, "quote_volume": 1013.208, "trades": 13, "taker_buy_volume": 1130.4, "taker_buy_quote": 100.37952}, {"ts": 1774775700000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 36384.3, "quote_volume": 3230.92584, "trades": 104, "taker_buy_volume": 27816.3, "taker_buy_quote": 2470.08744}, {"ts": 1774775760000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 261.1, "quote_volume": 23.15957, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775820000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 11232.3, "quote_volume": 997.42824, "trades": 14, "taker_buy_volume": 1537.5, "taker_buy_quote": 136.53}, {"ts": 1774775880000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775940000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776000000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 33925.6, "quote_volume": 3012.59328, "trades": 36, "taker_buy_volume": 8802.3, "taker_buy_quote": 781.64424}, {"ts": 1774776060000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776120000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 11540.7, "quote_volume": 1024.81416, "trades": 9, "taker_buy_volume": 6868.0, "taker_buy_quote": 609.8784}, {"ts": 1774776180000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 85960.2, "quote_volume": 7624.66974, "trades": 106, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776240000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 48181.5, "quote_volume": 4273.69905, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776300000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 32324.5, "quote_volume": 2867.18315, "trades": 133, "taker_buy_volume": 9908.6, "taker_buy_quote": 878.89282}, {"ts": 1774776360000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 125.0, "quote_volume": 11.0875, "trades": 3, "taker_buy_volume": 125.0, "taker_buy_quote": 11.0875}, {"ts": 1774776420000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 5853.8, "quote_volume": 519.23206, "trades": 13, "taker_buy_volume": 5853.8, "taker_buy_quote": 519.23206}, {"ts": 1774776480000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 100.1, "quote_volume": 8.87887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776540000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776600000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 9363.0, "quote_volume": 831.49065, "trades": 11, "taker_buy_volume": 1247.9, "taker_buy_quote": 110.86977}, {"ts": 1774776660000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 955.8, "quote_volume": 84.97062, "trades": 1, "taker_buy_volume": 955.8, "taker_buy_quote": 84.97062}, {"ts": 1774776720000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 685.8, "quote_volume": 60.96762, "trades": 3, "taker_buy_volume": 685.8, "taker_buy_quote": 60.96762}, {"ts": 1774776780000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 170795.7, "quote_volume": 15174.05898, "trades": 76, "taker_buy_volume": 11789.4, "taker_buy_quote": 1048.07766}, {"ts": 1774776840000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 61774.2, "quote_volume": 5478.27667, "trades": 77, "taker_buy_volume": 6735.3, "taker_buy_quote": 597.42111}, {"ts": 1774776900000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 1990.5, "quote_volume": 176.65825, "trades": 17, "taker_buy_volume": 1990.5, "taker_buy_quote": 176.65825}, {"ts": 1774776960000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 13254.0, "quote_volume": 1176.8543, "trades": 20, "taker_buy_volume": 787.4, "taker_buy_quote": 69.92112}, {"ts": 1774777020000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 8265.7, "quote_volume": 733.1792, "trades": 66, "taker_buy_volume": 116.1, "taker_buy_quote": 10.30968}, {"ts": 1774777080000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 141.2, "quote_volume": 12.52444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777140000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777200000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 4322.5, "quote_volume": 383.40575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777260000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 24317.6, "quote_volume": 2156.97112, "trades": 57, "taker_buy_volume": 9049.6, "taker_buy_quote": 802.69952}, {"ts": 1774777320000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 692.5, "quote_volume": 61.46925, "trades": 7, "taker_buy_volume": 445.0, "taker_buy_quote": 39.516}, {"ts": 1774777380000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 1039.0, "quote_volume": 92.12246, "trades": 10, "taker_buy_volume": 370.6, "taker_buy_quote": 32.87222}, {"ts": 1774777440000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777500000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2132.3, "quote_volume": 188.92178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777560000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777620000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 4044.9, "quote_volume": 358.78263, "trades": 2, "taker_buy_volume": 4044.9, "taker_buy_quote": 358.78263}, {"ts": 1774777680000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 868.0, "quote_volume": 76.9916, "trades": 4, "taker_buy_volume": 868.0, "taker_buy_quote": 76.9916}, {"ts": 1774777740000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777800000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 33647.9, "quote_volume": 2984.56873, "trades": 24, "taker_buy_volume": 24267.5, "taker_buy_quote": 2152.52725}, {"ts": 1774777860000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 11931.7, "quote_volume": 1057.14862, "trades": 19, "taker_buy_volume": 673.6, "taker_buy_quote": 59.68096}, {"ts": 1774777920000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 977.3, "quote_volume": 86.58878, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777980000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 18823.6, "quote_volume": 1667.67363, "trades": 46, "taker_buy_volume": 14426.9, "taker_buy_quote": 1278.22334}, {"ts": 1774778040000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 77354.3, "quote_volume": 6859.80585, "trades": 115, "taker_buy_volume": 65692.4, "taker_buy_quote": 5826.56151}, {"ts": 1774778100000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 4471.9, "quote_volume": 396.32313, "trades": 9, "taker_buy_volume": 1127.9, "taker_buy_quote": 100.04473}, {"ts": 1774778160000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778220000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 4287.9, "quote_volume": 380.33673, "trades": 10, "taker_buy_volume": 4287.9, "taker_buy_quote": 380.33673}, {"ts": 1774778280000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 19789.6, "quote_volume": 1755.33752, "trades": 150, "taker_buy_volume": 863.6, "taker_buy_quote": 76.60132}, {"ts": 1774778340000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 22229.4, "quote_volume": 1969.52484, "trades": 35, "taker_buy_volume": 10454.5, "taker_buy_quote": 926.2687}, {"ts": 1774778400000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 7956.9, "quote_volume": 704.59899, "trades": 56, "taker_buy_volume": 852.0, "taker_buy_quote": 75.418}, {"ts": 1774778460000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 26420.1, "quote_volume": 2338.14525, "trades": 30, "taker_buy_volume": 3088.1, "taker_buy_quote": 273.29685}, {"ts": 1774778520000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778580000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 18920.4, "quote_volume": 1674.4554, "trades": 120, "taker_buy_volume": 10516.3, "taker_buy_quote": 930.69255}, {"ts": 1774778640000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778700000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 30871.2, "quote_volume": 2732.1012, "trades": 13, "taker_buy_volume": 15279.9, "taker_buy_quote": 1352.27115}, {"ts": 1774778760000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 90345.3, "quote_volume": 8003.61741, "trades": 34, "taker_buy_volume": 88579.5, "taker_buy_quote": 7847.34411}, {"ts": 1774778820000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 8926.8, "quote_volume": 789.13369, "trades": 23, "taker_buy_volume": 4131.2, "taker_buy_quote": 365.21841}, {"ts": 1774778880000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 350.8, "quote_volume": 30.99319, "trades": 3, "taker_buy_volume": 175.5, "taker_buy_quote": 15.5142}, {"ts": 1774778940000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 27354.8, "quote_volume": 2418.11332, "trades": 28, "taker_buy_volume": 15656.4, "taker_buy_quote": 1384.02576}, {"ts": 1774779000000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 11775.3, "quote_volume": 1040.93652, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779060000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 35148.3, "quote_volume": 3103.44963, "trades": 74, "taker_buy_volume": 11869.9, "taker_buy_quote": 1048.12383}, {"ts": 1774779120000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 173382.9, "quote_volume": 15294.41508, "trades": 287, "taker_buy_volume": 94150.4, "taker_buy_quote": 8306.12604}, {"ts": 1774779180000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 14625.8, "quote_volume": 1290.0468, "trades": 24, "taker_buy_volume": 13378.9, "taker_buy_quote": 1180.07022}, {"ts": 1774779240000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 2545.7, "quote_volume": 224.74924, "trades": 11, "taker_buy_volume": 2185.0, "taker_buy_quote": 192.9355}, {"ts": 1774779300000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779360000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 175.2, "quote_volume": 15.47016, "trades": 4, "taker_buy_volume": 175.2, "taker_buy_quote": 15.47016}, {"ts": 1774779420000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 254387.4, "quote_volume": 22412.7589, "trades": 122, "taker_buy_volume": 81420.2, "taker_buy_quote": 7176.16276}, {"ts": 1774779480000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 40589.7, "quote_volume": 3580.05232, "trades": 39, "taker_buy_volume": 9128.1, "taker_buy_quote": 805.1392}, {"ts": 1774779540000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 14099.7, "quote_volume": 1242.18357, "trades": 31, "taker_buy_volume": 2348.6, "taker_buy_quote": 206.91166}, {"ts": 1774779600000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1671.4, "quote_volume": 147.25034, "trades": 11, "taker_buy_volume": 1671.4, "taker_buy_quote": 147.25034}, {"ts": 1774779660000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 11340.7, "quote_volume": 999.11567, "trades": 151, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779720000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1139.9, "quote_volume": 100.32379, "trades": 6, "taker_buy_volume": 125.9, "taker_buy_quote": 11.09179}, {"ts": 1774779780000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 31132.0, "quote_volume": 2742.6777, "trades": 62, "taker_buy_volume": 5813.5, "taker_buy_quote": 512.16935}, {"ts": 1774779840000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 465.1, "quote_volume": 40.97531, "trades": 6, "taker_buy_volume": 71.3, "taker_buy_quote": 6.28153}, {"ts": 1774779900000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 16318.7, "quote_volume": 1437.67747, "trades": 27, "taker_buy_volume": 1961.4, "taker_buy_quote": 172.79934}, {"ts": 1774779960000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 3436.0, "quote_volume": 302.42135, "trades": 12, "taker_buy_volume": 533.5, "taker_buy_quote": 47.00135}, {"ts": 1774780020000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 28941.3, "quote_volume": 2547.22853, "trades": 14, "taker_buy_volume": 3941.3, "taker_buy_quote": 347.22853}, {"ts": 1774780080000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 59925.4, "quote_volume": 5273.18197, "trades": 45, "taker_buy_volume": 23065.3, "taker_buy_quote": 2029.7464}, {"ts": 1774780140000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 15503.8, "quote_volume": 1363.42888, "trades": 36, "taker_buy_volume": 691.2, "taker_buy_quote": 60.81898}, {"ts": 1774780200000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 77417.6, "quote_volume": 6792.45344, "trades": 48, "taker_buy_volume": 361.2, "taker_buy_quote": 31.71336}, {"ts": 1774780260000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 6415.4, "quote_volume": 563.27212, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780320000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 10125.9, "quote_volume": 889.05402, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780380000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 76466.6, "quote_volume": 6709.056, "trades": 92, "taker_buy_volume": 35590.0, "taker_buy_quote": 3122.56016}, {"ts": 1774780440000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780500000, "open": 0.0876, "high": 0.0876, "low": 0.0872, "close": 0.0876, "volume": 571437.1, "quote_volume": 49942.4727, "trades": 187, "taker_buy_volume": 109422.6, "taker_buy_quote": 9567.97721}, {"ts": 1774780560000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 186.3, "quote_volume": 16.30125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780620000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 32073.7, "quote_volume": 2808.73538, "trades": 28, "taker_buy_volume": 22610.2, "taker_buy_quote": 1980.67913}, {"ts": 1774780680000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1621.7, "quote_volume": 142.22309, "trades": 10, "taker_buy_volume": 1494.3, "taker_buy_quote": 131.05011}, {"ts": 1774780740000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1132.3, "quote_volume": 99.41594, "trades": 9, "taker_buy_volume": 793.3, "taker_buy_quote": 69.65174}, {"ts": 1774780800000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780860000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 37252.7, "quote_volume": 3274.51233, "trades": 23, "taker_buy_volume": 24084.9, "taker_buy_quote": 2117.06271}, {"ts": 1774780920000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 115982.8, "quote_volume": 10206.4864, "trades": 101, "taker_buy_volume": 105359.5, "taker_buy_quote": 9271.636}, {"ts": 1774780980000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781040000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 34581.6, "quote_volume": 3043.35275, "trades": 30, "taker_buy_volume": 14792.4, "taker_buy_quote": 1301.90315}, {"ts": 1774781100000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 220910.1, "quote_volume": 19448.57204, "trades": 120, "taker_buy_volume": 109121.1, "taker_buy_quote": 9606.34061}, {"ts": 1774781160000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3693.9, "quote_volume": 324.69381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781220000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 56637.7, "quote_volume": 4978.8742, "trades": 9, "taker_buy_volume": 4203.7, "taker_buy_quote": 369.9256}, {"ts": 1774781280000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1009.0, "quote_volume": 88.792, "trades": 1, "taker_buy_volume": 1009.0, "taker_buy_quote": 88.792}, {"ts": 1774781340000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781400000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 23992.2, "quote_volume": 2111.3136, "trades": 35, "taker_buy_volume": 10706.3, "taker_buy_quote": 942.1544}, {"ts": 1774781460000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 25133.5, "quote_volume": 2209.23465, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781520000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781580000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 5556.3, "quote_volume": 488.76963, "trades": 7, "taker_buy_volume": 5556.3, "taker_buy_quote": 488.76963}, {"ts": 1774781640000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781700000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781760000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781820000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 11463.6, "quote_volume": 1007.65044, "trades": 44, "taker_buy_volume": 3950.2, "taker_buy_quote": 347.22258}, {"ts": 1774781880000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781940000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 19557.0, "quote_volume": 1719.0264, "trades": 14, "taker_buy_volume": 19218.0, "taker_buy_quote": 1689.2622}, {"ts": 1774782000000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3232.4, "quote_volume": 283.80472, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782060000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 11459.2, "quote_volume": 1007.26368, "trades": 12, "taker_buy_volume": 10148.1, "taker_buy_quote": 892.01799}, {"ts": 1774782120000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 14965.5, "quote_volume": 1315.46745, "trades": 27, "taker_buy_volume": 5783.0, "taker_buy_quote": 508.3257}, {"ts": 1774782180000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 10714.2, "quote_volume": 943.68177, "trades": 25, "taker_buy_volume": 10714.2, "taker_buy_quote": 943.68177}, {"ts": 1774782240000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 10502.5, "quote_volume": 925.37264, "trades": 36, "taker_buy_volume": 3301.0, "taker_buy_quote": 290.92049}, {"ts": 1774782300000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 10064.9, "quote_volume": 889.62488, "trades": 30, "taker_buy_volume": 7900.0, "taker_buy_quote": 698.24772}, {"ts": 1774782360000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 34490.1, "quote_volume": 3051.71822, "trades": 63, "taker_buy_volume": 30226.4, "taker_buy_quote": 2674.71582}, {"ts": 1774782420000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 15320.6, "quote_volume": 1358.67579, "trades": 56, "taker_buy_volume": 4330.4, "taker_buy_quote": 384.23504}, {"ts": 1774782480000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2502.3, "quote_volume": 221.70378, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782540000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 114.1, "quote_volume": 10.09785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782600000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 7299.0, "quote_volume": 646.6914, "trades": 42, "taker_buy_volume": 5706.4, "taker_buy_quote": 505.58704}, {"ts": 1774782660000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 4362.0, "quote_volume": 386.4732, "trades": 30, "taker_buy_volume": 2410.1, "taker_buy_quote": 213.53486}, {"ts": 1774782720000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 2239.9, "quote_volume": 198.34477, "trades": 13, "taker_buy_volume": 391.6, "taker_buy_quote": 34.69576}, {"ts": 1774782780000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 57414.8, "quote_volume": 5085.40771, "trades": 49, "taker_buy_volume": 10933.6, "taker_buy_quote": 967.6236}, {"ts": 1774782840000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 2754.2, "quote_volume": 244.0105, "trades": 11, "taker_buy_volume": 2638.0, "taker_buy_quote": 233.7268}, {"ts": 1774782900000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 674.2, "quote_volume": 59.73412, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782960000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 563.3, "quote_volume": 49.85205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783020000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 4749.5, "quote_volume": 420.29715, "trades": 8, "taker_buy_volume": 3953.7, "taker_buy_quote": 349.90245}, {"ts": 1774783080000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 9504.5, "quote_volume": 841.14825, "trades": 14, "taker_buy_volume": 9504.5, "taker_buy_quote": 841.14825}, {"ts": 1774783140000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 3087.3, "quote_volume": 273.41687, "trades": 23, "taker_buy_volume": 2594.0, "taker_buy_quote": 229.75982}, {"ts": 1774783200000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 49876.7, "quote_volume": 4419.07562, "trades": 29, "taker_buy_volume": 41594.5, "taker_buy_quote": 3685.2727}, {"ts": 1774783260000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 28038.2, "quote_volume": 2484.18452, "trades": 11, "taker_buy_volume": 272.4, "taker_buy_quote": 24.13464}, {"ts": 1774783320000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 17103.7, "quote_volume": 1513.81439, "trades": 15, "taker_buy_volume": 1369.4, "taker_buy_quote": 121.32884}, {"ts": 1774783380000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 3678.6, "quote_volume": 325.33861, "trades": 14, "taker_buy_volume": 1503.7, "taker_buy_quote": 133.07745}, {"ts": 1774783440000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 3743.9, "quote_volume": 331.14847, "trades": 12, "taker_buy_volume": 1877.1, "taker_buy_quote": 166.12335}, {"ts": 1774783500000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 4165.1, "quote_volume": 368.43641, "trades": 6, "taker_buy_volume": 2415.7, "taker_buy_quote": 213.78945}, {"ts": 1774783560000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 3650.1, "quote_volume": 323.05266, "trades": 13, "taker_buy_volume": 2585.3, "taker_buy_quote": 228.86932}, {"ts": 1774783620000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 5497.8, "quote_volume": 487.0871, "trades": 6, "taker_buy_volume": 5318.0, "taker_buy_quote": 471.1748}, {"ts": 1774783680000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 30107.4, "quote_volume": 2664.68906, "trades": 17, "taker_buy_volume": 29834.7, "taker_buy_quote": 2640.55511}, {"ts": 1774783740000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 5677.2, "quote_volume": 502.99287, "trades": 12, "taker_buy_volume": 5606.7, "taker_buy_quote": 496.75362}, {"ts": 1774783800000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 4355.5, "quote_volume": 386.16914, "trades": 13, "taker_buy_volume": 4355.5, "taker_buy_quote": 386.16914}, {"ts": 1774783860000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1919.9, "quote_volume": 170.29513, "trades": 2, "taker_buy_volume": 1919.9, "taker_buy_quote": 170.29513}, {"ts": 1774783920000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 10358.9, "quote_volume": 918.57992, "trades": 22, "taker_buy_volume": 7262.8, "taker_buy_quote": 644.21036}, {"ts": 1774783980000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 25372.8, "quote_volume": 2246.08153, "trades": 31, "taker_buy_volume": 1694.4, "taker_buy_quote": 150.29328}, {"ts": 1774784040000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 10114.0, "quote_volume": 895.14523, "trades": 20, "taker_buy_volume": 10114.0, "taker_buy_quote": 895.14523}, {"ts": 1774784100000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2571.8, "quote_volume": 227.86148, "trades": 8, "taker_buy_volume": 2571.8, "taker_buy_quote": 227.86148}, {"ts": 1774784160000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 637.8, "quote_volume": 56.50908, "trades": 7, "taker_buy_volume": 637.8, "taker_buy_quote": 56.50908}, {"ts": 1774784220000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 13591.4, "quote_volume": 1203.2308, "trades": 18, "taker_buy_volume": 4504.5, "taker_buy_quote": 399.04015}, {"ts": 1774784280000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2931.5, "quote_volume": 259.7309, "trades": 17, "taker_buy_volume": 1736.0, "taker_buy_quote": 153.8096}, {"ts": 1774784340000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784400000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1186.4, "quote_volume": 104.9964, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784460000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 613.8, "quote_volume": 54.3213, "trades": 7, "taker_buy_volume": 613.8, "taker_buy_quote": 54.3213}, {"ts": 1774784520000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 84.6, "quote_volume": 7.49556, "trades": 1, "taker_buy_volume": 84.6, "taker_buy_quote": 7.49556}, {"ts": 1774784580000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 4335.4, "quote_volume": 384.11644, "trades": 5, "taker_buy_volume": 4335.4, "taker_buy_quote": 384.11644}, {"ts": 1774784640000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784700000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 123.6, "quote_volume": 10.95096, "trades": 3, "taker_buy_volume": 123.6, "taker_buy_quote": 10.95096}, {"ts": 1774784760000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 2953.1, "quote_volume": 261.48079, "trades": 18, "taker_buy_volume": 553.0, "taker_buy_quote": 48.9958}, {"ts": 1774784820000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 3982.5, "quote_volume": 352.45125, "trades": 8, "taker_buy_volume": 3982.5, "taker_buy_quote": 352.45125}, {"ts": 1774784880000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 50858.1, "quote_volume": 4504.11503, "trades": 123, "taker_buy_volume": 36872.3, "taker_buy_quote": 3266.37173}, {"ts": 1774784940000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 1210.9, "quote_volume": 107.00996, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785000000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 6826.1, "quote_volume": 603.62543, "trades": 22, "taker_buy_volume": 6826.1, "taker_buy_quote": 603.62543}, {"ts": 1774785060000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 5357.0, "quote_volume": 474.0945, "trades": 30, "taker_buy_volume": 3969.6, "taker_buy_quote": 351.3096}, {"ts": 1774785120000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 12816.8, "quote_volume": 1134.2868, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785180000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 3389.8, "quote_volume": 299.9973, "trades": 4, "taker_buy_volume": 3389.8, "taker_buy_quote": 299.9973}, {"ts": 1774785240000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785300000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 337.0, "quote_volume": 29.7908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785360000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 2457.8, "quote_volume": 217.23582, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785420000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 4601.9, "quote_volume": 406.74056, "trades": 7, "taker_buy_volume": 3927.9, "taker_buy_quote": 347.22636}, {"ts": 1774785480000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1348.0, "quote_volume": 119.0284, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785540000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785600000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 94759.5, "quote_volume": 8367.26385, "trades": 25, "taker_buy_volume": 23485.8, "taker_buy_quote": 2073.79614}, {"ts": 1774785660000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 6695.1, "quote_volume": 591.10993, "trades": 18, "taker_buy_volume": 1800.0, "taker_buy_quote": 158.94}, {"ts": 1774785720000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785780000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 9383.6, "quote_volume": 828.57188, "trades": 20, "taker_buy_volume": 7619.4, "taker_buy_quote": 672.79302}, {"ts": 1774785840000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785900000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785960000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 808.7, "quote_volume": 71.40821, "trades": 5, "taker_buy_volume": 808.7, "taker_buy_quote": 71.40821}, {"ts": 1774786020000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 5387.4, "quote_volume": 475.70742, "trades": 10, "taker_buy_volume": 3932.3, "taker_buy_quote": 347.22209}, {"ts": 1774786080000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 7296.1, "quote_volume": 643.61535, "trades": 27, "taker_buy_volume": 993.3, "taker_buy_quote": 87.70839}, {"ts": 1774786140000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 2787.1, "quote_volume": 245.66608, "trades": 12, "taker_buy_volume": 1225.7, "taker_buy_quote": 108.10674}, {"ts": 1774786200000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 5006.9, "quote_volume": 441.46417, "trades": 17, "taker_buy_volume": 3562.8, "taker_buy_quote": 314.23896}, {"ts": 1774786260000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 4689.6, "quote_volume": 413.38799, "trades": 26, "taker_buy_volume": 2342.3, "taker_buy_quote": 206.59086}, {"ts": 1774786320000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 3421.9, "quote_volume": 301.62903, "trades": 15, "taker_buy_volume": 1596.4, "taker_buy_quote": 140.80248}, {"ts": 1774786380000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 2874.7, "quote_volume": 253.30604, "trades": 6, "taker_buy_volume": 449.7, "taker_buy_quote": 39.66354}, {"ts": 1774786440000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 12634.5, "quote_volume": 1113.25306, "trades": 20, "taker_buy_volume": 1536.1, "taker_buy_quote": 135.48402}, {"ts": 1774786500000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 16017.3, "quote_volume": 1409.55318, "trades": 17, "taker_buy_volume": 805.9, "taker_buy_quote": 70.98378}, {"ts": 1774786560000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 21946.7, "quote_volume": 1933.50427, "trades": 23, "taker_buy_volume": 21946.7, "taker_buy_quote": 1933.50427}, {"ts": 1774786620000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 4214.8, "quote_volume": 371.32388, "trades": 8, "taker_buy_volume": 3941.2, "taker_buy_quote": 347.21972}, {"ts": 1774786680000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1077.4, "quote_volume": 94.91894, "trades": 6, "taker_buy_volume": 950.8, "taker_buy_quote": 83.76548}, {"ts": 1774786740000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 3102.3, "quote_volume": 273.31263, "trades": 9, "taker_buy_volume": 1669.7, "taker_buy_quote": 147.10057}, {"ts": 1774786800000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2883.0, "quote_volume": 253.9923, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786860000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786920000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 7349.0, "quote_volume": 646.712, "trades": 17, "taker_buy_volume": 273.7, "taker_buy_quote": 24.0856}, {"ts": 1774786980000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787040000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 562.7, "quote_volume": 49.5176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787100000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 6878.5, "quote_volume": 605.99585, "trades": 19, "taker_buy_volume": 6304.9, "taker_buy_quote": 555.46169}, {"ts": 1774787160000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 273.4, "quote_volume": 24.0592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787220000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 5284.8, "quote_volume": 465.98455, "trades": 9, "taker_buy_volume": 5284.8, "taker_buy_quote": 465.98455}, {"ts": 1774787280000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787340000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 2176.6, "quote_volume": 191.75222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787400000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787460000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 13943.1, "quote_volume": 1228.38711, "trades": 23, "taker_buy_volume": 11288.3, "taker_buy_quote": 994.49923}, {"ts": 1774787520000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 73.2, "quote_volume": 6.4416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787580000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 8967.4, "quote_volume": 788.40272, "trades": 29, "taker_buy_volume": 1606.6, "taker_buy_quote": 141.35942}, {"ts": 1774787640000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 35506.8, "quote_volume": 3116.26819, "trades": 27, "taker_buy_volume": 8384.3, "taker_buy_quote": 735.72971}, {"ts": 1774787700000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 5270.5, "quote_volume": 462.7499, "trades": 14, "taker_buy_volume": 4870.5, "taker_buy_quote": 427.6299}, {"ts": 1774787760000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 5530.0, "quote_volume": 485.4662, "trades": 14, "taker_buy_volume": 3007.0, "taker_buy_quote": 264.0146}, {"ts": 1774787820000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 31903.6, "quote_volume": 2797.94572, "trades": 16, "taker_buy_volume": 2701.8, "taker_buy_quote": 236.94786}, {"ts": 1774787880000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1657.8, "quote_volume": 145.55484, "trades": 9, "taker_buy_volume": 1318.8, "taker_buy_quote": 115.79064}, {"ts": 1774787940000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1359.6, "quote_volume": 119.37288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788000000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 1144.1, "quote_volume": 100.46874, "trades": 6, "taker_buy_volume": 1144.1, "taker_buy_quote": 100.46874}, {"ts": 1774788060000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788120000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 2240.4, "quote_volume": 196.69507, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788180000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788240000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 43923.6, "quote_volume": 3848.96521, "trades": 30, "taker_buy_volume": 17299.7, "taker_buy_quote": 1515.45372}, {"ts": 1774788300000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 340.0, "quote_volume": 29.75, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788360000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 61336.5, "quote_volume": 5363.08546, "trades": 98, "taker_buy_volume": 33937.0, "taker_buy_quote": 2967.66482}, {"ts": 1774788420000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 7308.4, "quote_volume": 640.21584, "trades": 33, "taker_buy_volume": 6398.7, "taker_buy_quote": 560.52612}, {"ts": 1774788480000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 17647.1, "quote_volume": 1547.65067, "trades": 18, "taker_buy_volume": 17647.1, "taker_buy_quote": 1547.65067}, {"ts": 1774788540000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788600000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 4344.5, "quote_volume": 381.4471, "trades": 8, "taker_buy_volume": 4245.0, "taker_buy_quote": 372.711}, {"ts": 1774788660000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 5814.9, "quote_volume": 511.12971, "trades": 14, "taker_buy_volume": 962.1, "taker_buy_quote": 84.56859}, {"ts": 1774788720000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 10171.6, "quote_volume": 894.08364, "trades": 12, "taker_buy_volume": 10171.6, "taker_buy_quote": 894.08364}, {"ts": 1774788780000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788840000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788900000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788960000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 610.2, "quote_volume": 53.63658, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789020000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 7284.5, "quote_volume": 640.32522, "trades": 19, "taker_buy_volume": 3945.7, "taker_buy_quote": 346.8447}, {"ts": 1774789080000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 12361.5, "quote_volume": 1086.60654, "trades": 14, "taker_buy_volume": 306.9, "taker_buy_quote": 27.0072}, {"ts": 1774789140000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 394.0, "quote_volume": 34.6326, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789200000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789260000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1400.4, "quote_volume": 123.09516, "trades": 4, "taker_buy_volume": 1400.4, "taker_buy_quote": 123.09516}, {"ts": 1774789320000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 5916.1, "quote_volume": 519.36578, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789380000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 19079.0, "quote_volume": 1674.99873, "trades": 14, "taker_buy_volume": 17704.3, "taker_buy_quote": 1554.43754}, {"ts": 1774789440000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789500000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 185.8, "quote_volume": 16.31324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789560000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 2066.7, "quote_volume": 181.59499, "trades": 9, "taker_buy_volume": 1387.3, "taker_buy_quote": 121.94367}, {"ts": 1774789620000, "open": 0.0877, "high": 0.0877, "low": 0.0874, "close": 0.0874, "volume": 198829.5, "quote_volume": 17432.3966, "trades": 70, "taker_buy_volume": 13394.0, "taker_buy_quote": 1172.3718}, {"ts": 1774789680000, "open": 0.0874, "high": 0.0875, "low": 0.0869, "close": 0.0872, "volume": 592313.2, "quote_volume": 51570.11963, "trades": 475, "taker_buy_volume": 180994.3, "taker_buy_quote": 15767.19155}, {"ts": 1774789740000, "open": 0.0872, "high": 0.0872, "low": 0.0868, "close": 0.087, "volume": 87212.4, "quote_volume": 7586.12768, "trades": 129, "taker_buy_volume": 16888.5, "taker_buy_quote": 1468.54315}, {"ts": 1774789800000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 10342.8, "quote_volume": 901.41712, "trades": 65, "taker_buy_volume": 7846.4, "taker_buy_quote": 683.76198}, {"ts": 1774789860000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 11038.2, "quote_volume": 962.65097, "trades": 30, "taker_buy_volume": 8973.9, "taker_buy_quote": 782.64401}, {"ts": 1774789920000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 3690.8, "quote_volume": 322.15866, "trades": 12, "taker_buy_volume": 3690.8, "taker_buy_quote": 322.15866}, {"ts": 1774789980000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 27128.9, "quote_volume": 2370.8975, "trades": 24, "taker_buy_volume": 25727.1, "taker_buy_quote": 2248.52036}, {"ts": 1774790040000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 2006.0, "quote_volume": 175.1089, "trades": 18, "taker_buy_volume": 192.0, "taker_buy_quote": 16.7808}, {"ts": 1774790100000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 12123.9, "quote_volume": 1057.32477, "trades": 31, "taker_buy_volume": 1482.8, "taker_buy_quote": 129.38122}, {"ts": 1774790160000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 10296.3, "quote_volume": 898.77813, "trades": 27, "taker_buy_volume": 7793.6, "taker_buy_quote": 680.39266}, {"ts": 1774790220000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 15845.2, "quote_volume": 1383.3955, "trades": 94, "taker_buy_volume": 13501.7, "taker_buy_quote": 1178.87615}, {"ts": 1774790280000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 52059.0, "quote_volume": 4544.9297, "trades": 30, "taker_buy_volume": 15867.3, "taker_buy_quote": 1385.42839}, {"ts": 1774790340000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 3633.1, "quote_volume": 317.73483, "trades": 19, "taker_buy_volume": 3241.5, "taker_buy_quote": 283.46983}, {"ts": 1774790400000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1236.2, "quote_volume": 108.1675, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790460000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 18585.0, "quote_volume": 1627.97906, "trades": 21, "taker_buy_volume": 11102.2, "taker_buy_quote": 972.48578}, {"ts": 1774790520000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 80666.8, "quote_volume": 7074.47836, "trades": 41, "taker_buy_volume": 33704.9, "taker_buy_quote": 2955.91973}, {"ts": 1774790580000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 4317.7, "quote_volume": 378.66229, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790640000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 37958.2, "quote_volume": 3328.93414, "trades": 16, "taker_buy_volume": 2479.2, "taker_buy_quote": 217.42584}, {"ts": 1774790700000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 70352.0, "quote_volume": 6169.8704, "trades": 236, "taker_buy_volume": 5989.8, "taker_buy_quote": 525.30546}, {"ts": 1774790760000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790820000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790880000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 348993.6, "quote_volume": 30579.67555, "trades": 59, "taker_buy_volume": 128825.5, "taker_buy_quote": 11288.75046}, {"ts": 1774790940000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791000000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 28736.8, "quote_volume": 2517.80042, "trades": 46, "taker_buy_volume": 24902.5, "taker_buy_quote": 2181.88765}, {"ts": 1774791060000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791120000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 61816.8, "quote_volume": 5425.8462, "trades": 42, "taker_buy_volume": 32622.2, "taker_buy_quote": 2864.16967}, {"ts": 1774791180000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 8839.6, "quote_volume": 776.11688, "trades": 9, "taker_buy_volume": 394.4, "taker_buy_quote": 34.62832}, {"ts": 1774791240000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 27457.3, "quote_volume": 2410.6375, "trades": 12, "taker_buy_volume": 5724.3, "taker_buy_quote": 502.59354}, {"ts": 1774791300000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 5809.3, "quote_volume": 509.47561, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791360000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 8503.3, "quote_volume": 745.01309, "trades": 14, "taker_buy_volume": 1140.1, "taker_buy_quote": 99.98677}, {"ts": 1774791420000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 10470.6, "quote_volume": 918.02456, "trades": 16, "taker_buy_volume": 4035.2, "taker_buy_quote": 353.88704}, {"ts": 1774791480000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 72137.0, "quote_volume": 6325.85508, "trades": 30, "taker_buy_volume": 61023.3, "taker_buy_quote": 5351.74341}, {"ts": 1774791540000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 5615.8, "quote_volume": 492.593, "trades": 12, "taker_buy_volume": 873.4, "taker_buy_quote": 76.68452}, {"ts": 1774791600000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3630.7, "quote_volume": 318.41239, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791660000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 58717.6, "quote_volume": 5149.53352, "trades": 152, "taker_buy_volume": 9225.9, "taker_buy_quote": 809.11143}, {"ts": 1774791720000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 21650.4, "quote_volume": 1898.75245, "trades": 15, "taker_buy_volume": 21650.4, "taker_buy_quote": 1898.75245}, {"ts": 1774791780000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791840000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791900000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 53212.4, "quote_volume": 4672.04272, "trades": 68, "taker_buy_volume": 9441.8, "taker_buy_quote": 828.99004}, {"ts": 1774791960000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792020000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 4349.7, "quote_volume": 381.86416, "trades": 13, "taker_buy_volume": 3954.7, "taker_buy_quote": 347.22266}, {"ts": 1774792080000, "open": 0.0877, "high": 0.0877, "low": 0.0874, "close": 0.0875, "volume": 15755.4, "quote_volume": 1379.00375, "trades": 34, "taker_buy_volume": 7739.8, "taker_buy_quote": 677.67272}, {"ts": 1774792140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792200000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792260000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 18888.0, "quote_volume": 1653.00585, "trades": 34, "taker_buy_volume": 18021.6, "taker_buy_quote": 1577.19585}, {"ts": 1774792320000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 25554.9, "quote_volume": 2238.60924, "trades": 32, "taker_buy_volume": 14507.7, "taker_buy_quote": 1270.87452}, {"ts": 1774792380000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792440000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792500000, "open": 0.0876, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 119614.9, "quote_volume": 10458.11038, "trades": 299, "taker_buy_volume": 54392.5, "taker_buy_quote": 4753.9285}, {"ts": 1774792560000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 32035.1, "quote_volume": 2798.8664, "trades": 146, "taker_buy_volume": 16955.3, "taker_buy_quote": 1481.89322}, {"ts": 1774792620000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 5452.3, "quote_volume": 476.92785, "trades": 8, "taker_buy_volume": 3968.3, "taker_buy_quote": 347.22625}, {"ts": 1774792680000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 69038.0, "quote_volume": 6039.41827, "trades": 185, "taker_buy_volume": 20931.2, "taker_buy_quote": 1831.48}, {"ts": 1774792740000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 444.0, "quote_volume": 38.8056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792800000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 92912.1, "quote_volume": 8120.14284, "trades": 72, "taker_buy_volume": 73877.0, "taker_buy_quote": 6456.8498}, {"ts": 1774792860000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 52034.7, "quote_volume": 4545.6377, "trades": 205, "taker_buy_volume": 25775.4, "taker_buy_quote": 2251.41384}, {"ts": 1774792920000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 42565.8, "quote_volume": 3719.97812, "trades": 33, "taker_buy_volume": 39837.8, "taker_buy_quote": 3481.82372}, {"ts": 1774792980000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 30358.2, "quote_volume": 2650.38241, "trades": 64, "taker_buy_volume": 1297.3, "taker_buy_quote": 113.36584}, {"ts": 1774793040000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 129.1, "quote_volume": 11.28334, "trades": 2, "taker_buy_volume": 129.1, "taker_buy_quote": 11.28334}, {"ts": 1774793100000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793160000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 17243.1, "quote_volume": 1505.23983, "trades": 49, "taker_buy_volume": 10290.0, "taker_buy_quote": 898.3365}, {"ts": 1774793220000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 65408.2, "quote_volume": 5707.85416, "trades": 56, "taker_buy_volume": 19837.5, "taker_buy_quote": 1732.21103}, {"ts": 1774793280000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 11121.5, "quote_volume": 970.80465, "trades": 14, "taker_buy_volume": 9762.8, "taker_buy_quote": 852.29244}, {"ts": 1774793340000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 814.5, "quote_volume": 71.08569, "trades": 4, "taker_buy_volume": 612.9, "taker_buy_quote": 53.50617}, {"ts": 1774793400000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1329.4, "quote_volume": 116.05662, "trades": 8, "taker_buy_volume": 1329.4, "taker_buy_quote": 116.05662}, {"ts": 1774793460000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 240149.4, "quote_volume": 21020.71842, "trades": 136, "taker_buy_volume": 178432.3, "taker_buy_quote": 15623.23988}, {"ts": 1774793520000, "open": 0.0876, "high": 0.0881, "low": 0.0876, "close": 0.0877, "volume": 119501.2, "quote_volume": 10501.75674, "trades": 200, "taker_buy_volume": 52490.8, "taker_buy_quote": 4612.32605}, {"ts": 1774793580000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1124.1, "quote_volume": 98.58357, "trades": 14, "taker_buy_volume": 943.5, "taker_buy_quote": 82.74495}, {"ts": 1774793640000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1443.5, "quote_volume": 126.59495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793700000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 64024.0, "quote_volume": 5618.61996, "trades": 46, "taker_buy_volume": 48546.0, "taker_buy_quote": 4261.19936}, {"ts": 1774793760000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793820000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 9259.2, "quote_volume": 812.48025, "trades": 25, "taker_buy_volume": 4793.8, "taker_buy_quote": 420.87755}, {"ts": 1774793880000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793940000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 5874.1, "quote_volume": 515.15857, "trades": 46, "taker_buy_volume": 534.6, "taker_buy_quote": 46.88442}, {"ts": 1774794000000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2406.5, "quote_volume": 211.05005, "trades": 25, "taker_buy_volume": 2406.5, "taker_buy_quote": 211.05005}, {"ts": 1774794060000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 685.4, "quote_volume": 60.10958, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794120000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 15038.5, "quote_volume": 1317.55637, "trades": 27, "taker_buy_volume": 2631.6, "taker_buy_quote": 230.71193}, {"ts": 1774794180000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 192.0, "quote_volume": 16.8192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794240000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 30557.6, "quote_volume": 2676.83639, "trades": 35, "taker_buy_volume": 14476.5, "taker_buy_quote": 1268.1414}, {"ts": 1774794300000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 3614.7, "quote_volume": 316.61372, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794360000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 635.3, "quote_volume": 55.55475, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794420000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4748.5, "quote_volume": 415.49375, "trades": 8, "taker_buy_volume": 4748.5, "taker_buy_quote": 415.49375}, {"ts": 1774794480000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794540000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 10134.3, "quote_volume": 887.00057, "trades": 22, "taker_buy_volume": 1926.5, "taker_buy_quote": 168.7614}, {"ts": 1774794600000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 127.3, "quote_volume": 11.13875, "trades": 3, "taker_buy_volume": 127.3, "taker_buy_quote": 11.13875}, {"ts": 1774794660000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794720000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 115811.7, "quote_volume": 10137.74231, "trades": 35, "taker_buy_volume": 104674.5, "taker_buy_quote": 9163.23731}, {"ts": 1774794780000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794840000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 32525.4, "quote_volume": 2849.22504, "trades": 66, "taker_buy_volume": 16954.8, "taker_buy_quote": 1485.24048}, {"ts": 1774794900000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1650.8, "quote_volume": 144.77516, "trades": 3, "taker_buy_volume": 1650.8, "taker_buy_quote": 144.77516}, {"ts": 1774794960000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 1174.0, "quote_volume": 102.881, "trades": 10, "taker_buy_volume": 386.0, "taker_buy_quote": 33.8522}, {"ts": 1774795020000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 11003.6, "quote_volume": 964.31128, "trades": 22, "taker_buy_volume": 9545.9, "taker_buy_quote": 836.61676}, {"ts": 1774795080000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 752.6, "quote_volume": 65.8525, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795140000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 240.8, "quote_volume": 21.05734, "trades": 4, "taker_buy_volume": 114.2, "taker_buy_quote": 9.9925}, {"ts": 1774795200000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795260000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 194536.3, "quote_volume": 16998.37123, "trades": 309, "taker_buy_volume": 61616.6, "taker_buy_quote": 5382.11262}, {"ts": 1774795320000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795380000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 80.1, "quote_volume": 7.00074, "trades": 1, "taker_buy_volume": 80.1, "taker_buy_quote": 7.00074}, {"ts": 1774795440000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795500000, "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.0871, "volume": 86083.2, "quote_volume": 7503.76986, "trades": 81, "taker_buy_volume": 14765.8, "taker_buy_quote": 1287.00101}, {"ts": 1774795560000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 115.8, "quote_volume": 10.09776, "trades": 2, "taker_buy_volume": 115.8, "taker_buy_quote": 10.09776}, {"ts": 1774795620000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 3371.1, "quote_volume": 293.95992, "trades": 15, "taker_buy_volume": 2974.4, "taker_buy_quote": 259.36768}, {"ts": 1774795680000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 229.3, "quote_volume": 19.99496, "trades": 1, "taker_buy_volume": 229.3, "taker_buy_quote": 19.99496}, {"ts": 1774795740000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795800000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 33119.4, "quote_volume": 2888.01168, "trades": 22, "taker_buy_volume": 8627.8, "taker_buy_quote": 752.34416}, {"ts": 1774795860000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 8738.9, "quote_volume": 761.19523, "trades": 20, "taker_buy_volume": 7804.6, "taker_buy_quote": 679.8177}, {"ts": 1774795920000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 28803.7, "quote_volume": 2508.80227, "trades": 62, "taker_buy_volume": 14906.6, "taker_buy_quote": 1298.36486}, {"ts": 1774795980000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 12190.9, "quote_volume": 1061.82739, "trades": 48, "taker_buy_volume": 11165.6, "taker_buy_quote": 972.52376}, {"ts": 1774796040000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796100000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796160000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 27519.7, "quote_volume": 2397.10607, "trades": 174, "taker_buy_volume": 14429.6, "taker_buy_quote": 1257.02929}, {"ts": 1774796220000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 13327.6, "quote_volume": 1161.23215, "trades": 25, "taker_buy_volume": 13327.6, "taker_buy_quote": 1161.23215}, {"ts": 1774796280000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796340000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1136.7, "quote_volume": 99.12024, "trades": 9, "taker_buy_volume": 1136.7, "taker_buy_quote": 99.12024}, {"ts": 1774796400000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 73151.6, "quote_volume": 6393.9911, "trades": 92, "taker_buy_volume": 53770.6, "taker_buy_quote": 4701.12278}, {"ts": 1774796460000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2596.6, "quote_volume": 226.94284, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796520000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 11498.6, "quote_volume": 1004.97764, "trades": 44, "taker_buy_volume": 3211.5, "taker_buy_quote": 280.6851}, {"ts": 1774796580000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 353.4, "quote_volume": 30.85182, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796640000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 52107.4, "quote_volume": 4540.94051, "trades": 51, "taker_buy_volume": 9330.0, "taker_buy_quote": 813.576}, {"ts": 1774796700000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 29630.5, "quote_volume": 2583.7796, "trades": 32, "taker_buy_volume": 12976.1, "taker_buy_quote": 1131.51592}, {"ts": 1774796760000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 117468.2, "quote_volume": 10241.73899, "trades": 196, "taker_buy_volume": 43330.2, "taker_buy_quote": 3778.75549}, {"ts": 1774796820000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 11218.9, "quote_volume": 978.28808, "trades": 10, "taker_buy_volume": 10535.4, "taker_buy_quote": 918.68688}, {"ts": 1774796880000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 66536.3, "quote_volume": 5801.96536, "trades": 67, "taker_buy_volume": 38193.1, "taker_buy_quote": 3330.43832}, {"ts": 1774796940000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 23853.3, "quote_volume": 2078.42518, "trades": 22, "taker_buy_volume": 22769.3, "taker_buy_quote": 1984.00878}, {"ts": 1774797000000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 25656.4, "quote_volume": 2234.67244, "trades": 31, "taker_buy_volume": 11091.1, "taker_buy_quote": 966.03481}, {"ts": 1774797060000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 80662.5, "quote_volume": 7025.70375, "trades": 48, "taker_buy_volume": 24112.1, "taker_buy_quote": 2100.16391}, {"ts": 1774797120000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 14795.9, "quote_volume": 1287.2433, "trades": 20, "taker_buy_volume": 8361.3, "taker_buy_quote": 727.4331}, {"ts": 1774797180000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 28316.7, "quote_volume": 2460.54993, "trades": 56, "taker_buy_volume": 9855.8, "taker_buy_quote": 856.46902}, {"ts": 1774797240000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 58412.0, "quote_volume": 5082.22808, "trades": 91, "taker_buy_volume": 44650.1, "taker_buy_quote": 3885.19813}, {"ts": 1774797300000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797360000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 49378.9, "quote_volume": 4307.98057, "trades": 62, "taker_buy_volume": 38389.6, "taker_buy_quote": 3349.43505}, {"ts": 1774797420000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 52692.8, "quote_volume": 4601.74436, "trades": 58, "taker_buy_volume": 27663.9, "taker_buy_quote": 2416.74245}, {"ts": 1774797480000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 52228.6, "quote_volume": 4559.52268, "trades": 39, "taker_buy_volume": 20095.1, "taker_buy_quote": 1754.30223}, {"ts": 1774797540000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 20653.6, "quote_volume": 1800.99392, "trades": 14, "taker_buy_volume": 7214.4, "taker_buy_quote": 629.09568}, {"ts": 1774797600000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797660000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 229.0, "quote_volume": 19.95736, "trades": 2, "taker_buy_volume": 114.6, "taker_buy_quote": 9.99312}, {"ts": 1774797720000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 731.9, "quote_volume": 63.74849, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797780000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 15537.7, "quote_volume": 1353.33367, "trades": 12, "taker_buy_volume": 4799.3, "taker_buy_quote": 418.01903}, {"ts": 1774797840000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 5745.9, "quote_volume": 501.04248, "trades": 9, "taker_buy_volume": 5745.9, "taker_buy_quote": 501.04248}, {"ts": 1774797900000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0869, "volume": 45405.4, "quote_volume": 3950.096, "trades": 178, "taker_buy_volume": 22452.7, "taker_buy_quote": 1953.00383}, {"ts": 1774797960000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 15650.1, "quote_volume": 1360.03679, "trades": 30, "taker_buy_volume": 10038.4, "taker_buy_quote": 872.38006}, {"ts": 1774798020000, "open": 0.0869, "high": 0.0869, "low": 0.0866, "close": 0.0868, "volume": 237576.9, "quote_volume": 20604.52343, "trades": 140, "taker_buy_volume": 80866.4, "taker_buy_quote": 7015.56123}, {"ts": 1774798080000, "open": 0.0869, "high": 0.0869, "low": 0.0865, "close": 0.0867, "volume": 406637.1, "quote_volume": 35228.98287, "trades": 161, "taker_buy_volume": 59310.4, "taker_buy_quote": 5141.10014}, {"ts": 1774798140000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 82567.5, "quote_volume": 7152.96046, "trades": 202, "taker_buy_volume": 34850.1, "taker_buy_quote": 3019.52944}, {"ts": 1774798200000, "open": 0.0868, "high": 0.0869, "low": 0.0864, "close": 0.0864, "volume": 430760.3, "quote_volume": 37278.11112, "trades": 188, "taker_buy_volume": 47111.9, "taker_buy_quote": 4075.98899}, {"ts": 1774798260000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 49562.5, "quote_volume": 4281.84763, "trades": 33, "taker_buy_volume": 45350.0, "taker_buy_quote": 3918.24}, {"ts": 1774798320000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 5692.7, "quote_volume": 492.83453, "trades": 15, "taker_buy_volume": 5527.5, "taker_buy_quote": 478.56125}, {"ts": 1774798380000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 11040.4, "quote_volume": 954.9946, "trades": 16, "taker_buy_volume": 7984.8, "taker_buy_quote": 690.6852}, {"ts": 1774798440000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 534.8, "quote_volume": 46.30625, "trades": 5, "taker_buy_volume": 460.5, "taker_buy_quote": 39.8793}, {"ts": 1774798500000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798560000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 40319.2, "quote_volume": 3491.64272, "trades": 38, "taker_buy_volume": 25615.1, "taker_buy_quote": 2218.26766}, {"ts": 1774798620000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 22366.5, "quote_volume": 1933.56775, "trades": 55, "taker_buy_volume": 2423.2, "taker_buy_quote": 209.36448}, {"ts": 1774798680000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 8084.9, "quote_volume": 698.46646, "trades": 21, "taker_buy_volume": 3131.8, "taker_buy_quote": 270.58752}, {"ts": 1774798740000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 9358.2, "quote_volume": 808.55792, "trades": 19, "taker_buy_volume": 439.4, "taker_buy_quote": 37.98963}, {"ts": 1774798800000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 14504.6, "quote_volume": 1251.76421, "trades": 30, "taker_buy_volume": 2706.9, "taker_buy_quote": 233.6227}, {"ts": 1774798860000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798920000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 22127.3, "quote_volume": 1911.79872, "trades": 8, "taker_buy_volume": 22127.3, "taker_buy_quote": 1911.79872}, {"ts": 1774798980000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 12490.9, "quote_volume": 1079.21376, "trades": 66, "taker_buy_volume": 8522.7, "taker_buy_quote": 736.36128}, {"ts": 1774799040000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 35023.5, "quote_volume": 3022.49355, "trades": 18, "taker_buy_volume": 11594.4, "taker_buy_quote": 1000.59672}, {"ts": 1774799100000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 14526.3, "quote_volume": 1254.76182, "trades": 42, "taker_buy_volume": 14526.3, "taker_buy_quote": 1254.76182}, {"ts": 1774799160000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 462.5, "quote_volume": 39.93689, "trades": 2, "taker_buy_volume": 231.4, "taker_buy_quote": 19.99296}, {"ts": 1774799220000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 12506.1, "quote_volume": 1080.48678, "trades": 24, "taker_buy_volume": 12103.5, "taker_buy_quote": 1045.7424}, {"ts": 1774799280000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 3037.0, "quote_volume": 262.3968, "trades": 13, "taker_buy_volume": 1468.6, "taker_buy_quote": 126.88704}, {"ts": 1774799340000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 26708.3, "quote_volume": 2307.09084, "trades": 34, "taker_buy_volume": 7709.0, "taker_buy_quote": 666.0576}, {"ts": 1774799400000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 13070.7, "quote_volume": 1129.07264, "trades": 18, "taker_buy_volume": 10712.3, "taker_buy_quote": 925.54272}, {"ts": 1774799460000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1324.3, "quote_volume": 114.28709, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799520000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 677.0, "quote_volume": 58.4928, "trades": 4, "taker_buy_volume": 677.0, "taker_buy_quote": 58.4928}, {"ts": 1774799580000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 14677.8, "quote_volume": 1269.88018, "trades": 40, "taker_buy_volume": 12306.2, "taker_buy_quote": 1064.61002}, {"ts": 1774799640000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 70.6, "quote_volume": 6.11396, "trades": 2, "taker_buy_volume": 70.6, "taker_buy_quote": 6.11396}, {"ts": 1774799700000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799760000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799820000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 4070.4, "quote_volume": 352.49055, "trades": 9, "taker_buy_volume": 4009.5, "taker_buy_quote": 347.2227}, {"ts": 1774799880000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 28968.7, "quote_volume": 2505.79255, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800000000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 8058.4, "quote_volume": 697.15912, "trades": 13, "taker_buy_volume": 1075.2, "taker_buy_quote": 93.11232}, {"ts": 1774800060000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 4769.1, "quote_volume": 413.00406, "trades": 2, "taker_buy_volume": 4769.1, "taker_buy_quote": 413.00406}, {"ts": 1774800120000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 33169.4, "quote_volume": 2868.93421, "trades": 47, "taker_buy_volume": 20104.9, "taker_buy_quote": 1739.07385}, {"ts": 1774800180000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 1877.7, "quote_volume": 162.35225, "trades": 20, "taker_buy_volume": 668.1, "taker_buy_quote": 57.79065}, {"ts": 1774800240000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 577.9, "quote_volume": 49.98835, "trades": 1, "taker_buy_volume": 577.9, "taker_buy_quote": 49.98835}, {"ts": 1774800300000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 28102.1, "quote_volume": 2428.02144, "trades": 38, "taker_buy_volume": 11088.8, "taker_buy_quote": 958.07232}, {"ts": 1774800360000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800420000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 8957.5, "quote_volume": 775.36119, "trades": 23, "taker_buy_volume": 8957.5, "taker_buy_quote": 775.36119}, {"ts": 1774800480000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 28943.2, "quote_volume": 2504.65415, "trades": 34, "taker_buy_volume": 1231.5, "taker_buy_quote": 106.6479}, {"ts": 1774800540000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1420.5, "quote_volume": 123.0153, "trades": 10, "taker_buy_volume": 1420.5, "taker_buy_quote": 123.0153}, {"ts": 1774800600000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 976.2, "quote_volume": 84.54933, "trades": 8, "taker_buy_volume": 104.1, "taker_buy_quote": 9.02547}, {"ts": 1774800660000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800720000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 26158.5, "quote_volume": 2262.71025, "trades": 20, "taker_buy_volume": 24372.9, "taker_buy_quote": 2108.25585}, {"ts": 1774800780000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 292.7, "quote_volume": 25.31855, "trades": 4, "taker_buy_volume": 292.7, "taker_buy_quote": 25.31855}, {"ts": 1774800840000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800900000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 4725.0, "quote_volume": 408.7125, "trades": 13, "taker_buy_volume": 2613.6, "taker_buy_quote": 226.0764}, {"ts": 1774800960000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 10639.6, "quote_volume": 921.38936, "trades": 21, "taker_buy_volume": 5499.8, "taker_buy_quote": 476.28268}, {"ts": 1774801020000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 7005.8, "quote_volume": 606.9597, "trades": 27, "taker_buy_volume": 4109.2, "taker_buy_quote": 356.11414}, {"ts": 1774801080000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 21997.2, "quote_volume": 1907.76529, "trades": 38, "taker_buy_volume": 14961.8, "taker_buy_quote": 1298.36239}, {"ts": 1774801140000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 39777.7, "quote_volume": 3458.8633, "trades": 56, "taker_buy_volume": 36309.3, "taker_buy_quote": 3157.51774}, {"ts": 1774801200000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 1931.4, "quote_volume": 167.9632, "trades": 10, "taker_buy_volume": 1245.4, "taker_buy_quote": 108.3498}, {"ts": 1774801260000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 343.0, "quote_volume": 29.8067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801320000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 35984.3, "quote_volume": 3126.98424, "trades": 44, "taker_buy_volume": 28792.8, "taker_buy_quote": 2502.45939}, {"ts": 1774801380000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 2282.5, "quote_volume": 198.34925, "trades": 5, "taker_buy_volume": 2282.5, "taker_buy_quote": 198.34925}, {"ts": 1774801440000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 18923.8, "quote_volume": 1644.25593, "trades": 51, "taker_buy_volume": 15610.0, "taker_buy_quote": 1356.4583}, {"ts": 1774801500000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 12399.5, "quote_volume": 1076.2766, "trades": 114, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801560000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1029.0, "quote_volume": 89.3172, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801620000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 33030.9, "quote_volume": 2870.31661, "trades": 56, "taker_buy_volume": 32344.9, "taker_buy_quote": 2810.77181}, {"ts": 1774801680000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 27372.5, "quote_volume": 2380.02444, "trades": 20, "taker_buy_volume": 19155.8, "taker_buy_quote": 1665.99321}, {"ts": 1774801740000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 1164.6, "quote_volume": 101.19314, "trades": 6, "taker_buy_volume": 1058.6, "taker_buy_quote": 91.99234}, {"ts": 1774801800000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 2939.3, "quote_volume": 255.13124, "trades": 18, "taker_buy_volume": 69.1, "taker_buy_quote": 5.99788}, {"ts": 1774801860000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 15185.4, "quote_volume": 1316.13939, "trades": 27, "taker_buy_volume": 9838.3, "taker_buy_quote": 852.9292}, {"ts": 1774801920000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 3460.2, "quote_volume": 299.99934, "trades": 10, "taker_buy_volume": 3460.2, "taker_buy_quote": 299.99934}, {"ts": 1774801980000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802040000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 310.6, "quote_volume": 26.89796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802100000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 42519.9, "quote_volume": 3678.83975, "trades": 59, "taker_buy_volume": 27549.9, "taker_buy_quote": 2383.87348}, {"ts": 1774802160000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 119385.4, "quote_volume": 10338.77564, "trades": 224, "taker_buy_volume": 105636.7, "taker_buy_quote": 9148.13822}, {"ts": 1774802220000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 17784.7, "quote_volume": 1540.15502, "trades": 138, "taker_buy_volume": 16859.6, "taker_buy_quote": 1460.04136}, {"ts": 1774802280000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 26007.8, "quote_volume": 2252.27548, "trades": 27, "taker_buy_volume": 12766.2, "taker_buy_quote": 1105.55292}, {"ts": 1774802340000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 888.5, "quote_volume": 76.9441, "trades": 10, "taker_buy_volume": 888.5, "taker_buy_quote": 76.9441}, {"ts": 1774802400000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1153.4, "quote_volume": 99.99978, "trades": 1, "taker_buy_volume": 1153.4, "taker_buy_quote": 99.99978}, {"ts": 1774802460000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 79624.4, "quote_volume": 6895.16229, "trades": 87, "taker_buy_volume": 43251.9, "taker_buy_quote": 3745.61454}, {"ts": 1774802520000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802580000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 20130.0, "quote_volume": 1741.245, "trades": 30, "taker_buy_volume": 4268.4, "taker_buy_quote": 369.2166}, {"ts": 1774802640000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 9526.8, "quote_volume": 824.0682, "trades": 34, "taker_buy_volume": 6522.2, "taker_buy_quote": 564.1703}, {"ts": 1774802700000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 40685.8, "quote_volume": 3519.3217, "trades": 224, "taker_buy_volume": 20703.0, "taker_buy_quote": 1790.8095}, {"ts": 1774802760000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 16290.8, "quote_volume": 1409.1542, "trades": 14, "taker_buy_volume": 10825.7, "taker_buy_quote": 936.42305}, {"ts": 1774802820000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 4097.1, "quote_volume": 354.80886, "trades": 10, "taker_buy_volume": 4097.1, "taker_buy_quote": 354.80886}, {"ts": 1774802880000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 88288.5, "quote_volume": 7645.7841, "trades": 31, "taker_buy_volume": 64050.9, "taker_buy_quote": 5546.80794}, {"ts": 1774802940000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 36261.2, "quote_volume": 3140.21992, "trades": 48, "taker_buy_volume": 25039.8, "taker_buy_quote": 2168.44668}, {"ts": 1774803000000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803060000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 42664.9, "quote_volume": 3694.62822, "trades": 17, "taker_buy_volume": 34845.3, "taker_buy_quote": 3017.60298}, {"ts": 1774803120000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 60452.3, "quote_volume": 5234.28156, "trades": 90, "taker_buy_volume": 31393.4, "taker_buy_quote": 2718.66844}, {"ts": 1774803180000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 51158.3, "quote_volume": 4426.07784, "trades": 90, "taker_buy_volume": 39839.4, "taker_buy_quote": 3446.83511}, {"ts": 1774803240000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 16027.9, "quote_volume": 1387.54491, "trades": 27, "taker_buy_volume": 10627.8, "taker_buy_quote": 920.36748}, {"ts": 1774803300000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 6160.2, "quote_volume": 533.47332, "trades": 25, "taker_buy_volume": 6160.2, "taker_buy_quote": 533.47332}, {"ts": 1774803360000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803420000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 4004.9, "quote_volume": 347.22483, "trades": 1, "taker_buy_volume": 4004.9, "taker_buy_quote": 347.22483}, {"ts": 1774803480000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 11210.3, "quote_volume": 970.43761, "trades": 94, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803540000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 19836.4, "quote_volume": 1717.83224, "trades": 82, "taker_buy_volume": 19836.4, "taker_buy_quote": 1717.83224}, {"ts": 1774803600000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 259.6, "quote_volume": 22.50732, "trades": 1, "taker_buy_volume": 259.6, "taker_buy_quote": 22.50732}, {"ts": 1774803660000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 13470.4, "quote_volume": 1167.88368, "trades": 14, "taker_buy_volume": 7702.4, "taker_buy_quote": 667.79808}, {"ts": 1774803720000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 747.0, "quote_volume": 64.8396, "trades": 1, "taker_buy_volume": 747.0, "taker_buy_quote": 64.8396}, {"ts": 1774803780000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 112681.3, "quote_volume": 9778.04335, "trades": 30, "taker_buy_volume": 103058.4, "taker_buy_quote": 8943.73792}, {"ts": 1774803840000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 921.6, "quote_volume": 79.99488, "trades": 1, "taker_buy_volume": 921.6, "taker_buy_quote": 79.99488}, {"ts": 1774803900000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 125521.1, "quote_volume": 10904.51523, "trades": 93, "taker_buy_volume": 115645.1, "taker_buy_quote": 10046.29083}, {"ts": 1774803960000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 52208.0, "quote_volume": 4536.90087, "trades": 42, "taker_buy_volume": 317.6, "taker_buy_quote": 27.62511}, {"ts": 1774804020000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 139348.9, "quote_volume": 12116.0497, "trades": 84, "taker_buy_volume": 66302.9, "taker_buy_quote": 5768.3523}, {"ts": 1774804080000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 5248.7, "quote_volume": 456.64608, "trades": 12, "taker_buy_volume": 91.8, "taker_buy_quote": 7.99578}, {"ts": 1774804140000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 71890.5, "quote_volume": 6261.66255, "trades": 31, "taker_buy_volume": 70723.9, "taker_buy_quote": 6160.05169}, {"ts": 1774804200000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 193.8, "quote_volume": 16.89333, "trades": 3, "taker_buy_volume": 133.5, "taker_buy_quote": 11.6412}, {"ts": 1774804260000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 16032.6, "quote_volume": 1396.43946, "trades": 11, "taker_buy_volume": 7883.4, "taker_buy_quote": 686.64414}, {"ts": 1774804320000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 15702.7, "quote_volume": 1366.95385, "trades": 17, "taker_buy_volume": 562.8, "taker_buy_quote": 48.9636}, {"ts": 1774804380000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 48467.5, "quote_volume": 4215.61433, "trades": 141, "taker_buy_volume": 37990.0, "taker_buy_quote": 3304.13668}, {"ts": 1774804440000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 22810.0, "quote_volume": 1979.65569, "trades": 15, "taker_buy_volume": 14933.0, "taker_buy_quote": 1296.1844}, {"ts": 1774804500000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 9403.0, "quote_volume": 815.2401, "trades": 13, "taker_buy_volume": 7670.2, "taker_buy_quote": 665.00634}, {"ts": 1774804560000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 14318.3, "quote_volume": 1241.29371, "trades": 26, "taker_buy_volume": 12255.4, "taker_buy_quote": 1062.54318}, {"ts": 1774804620000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 8309.9, "quote_volume": 720.46833, "trades": 10, "taker_buy_volume": 8309.9, "taker_buy_quote": 720.46833}, {"ts": 1774804680000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804740000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804800000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 11733.1, "quote_volume": 1017.25977, "trades": 20, "taker_buy_volume": 1377.3, "taker_buy_quote": 119.41191}, {"ts": 1774804860000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2536.3, "quote_volume": 219.89721, "trades": 12, "taker_buy_volume": 2137.7, "taker_buy_quote": 185.33859}, {"ts": 1774804920000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 109141.6, "quote_volume": 9447.52345, "trades": 103, "taker_buy_volume": 76366.9, "taker_buy_quote": 6612.17817}, {"ts": 1774804980000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 22869.2, "quote_volume": 1980.47272, "trades": 27, "taker_buy_volume": 11583.8, "taker_buy_quote": 1003.15708}, {"ts": 1774805040000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 101956.6, "quote_volume": 8839.1821, "trades": 69, "taker_buy_volume": 50891.0, "taker_buy_quote": 4412.09189}, {"ts": 1774805100000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805160000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 26739.7, "quote_volume": 2318.33199, "trades": 34, "taker_buy_volume": 14617.7, "taker_buy_quote": 1267.35459}, {"ts": 1774805220000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 4023.0, "quote_volume": 348.7941, "trades": 1, "taker_buy_volume": 4023.0, "taker_buy_quote": 348.7941}, {"ts": 1774805280000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 53735.8, "quote_volume": 4658.90098, "trades": 78, "taker_buy_volume": 40103.1, "taker_buy_quote": 3476.94589}, {"ts": 1774805340000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 7079.1, "quote_volume": 613.75797, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805400000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 500.1, "quote_volume": 43.35867, "trades": 5, "taker_buy_volume": 500.1, "taker_buy_quote": 43.35867}, {"ts": 1774805460000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 17748.1, "quote_volume": 1538.76027, "trades": 27, "taker_buy_volume": 14813.6, "taker_buy_quote": 1284.33912}, {"ts": 1774805520000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805580000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805640000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 4402.5, "quote_volume": 381.66371, "trades": 11, "taker_buy_volume": 4072.1, "taker_buy_quote": 353.05107}, {"ts": 1774805700000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 91.1, "quote_volume": 7.89837, "trades": 3, "taker_buy_volume": 91.1, "taker_buy_quote": 7.89837}, {"ts": 1774805760000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 600.0, "quote_volume": 51.96, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805820000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 49970.4, "quote_volume": 4332.48871, "trades": 73, "taker_buy_volume": 45629.6, "taker_buy_quote": 3956.14847}, {"ts": 1774805880000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 510.8, "quote_volume": 44.27514, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805940000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806000000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806060000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 353009.9, "quote_volume": 30640.64416, "trades": 163, "taker_buy_volume": 311899.8, "taker_buy_quote": 27073.1407}, {"ts": 1774806120000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 14041.6, "quote_volume": 1218.81936, "trades": 22, "taker_buy_volume": 13498.4, "taker_buy_quote": 1171.6696}, {"ts": 1774806180000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 141481.1, "quote_volume": 12303.52389, "trades": 68, "taker_buy_volume": 112942.5, "taker_buy_quote": 9821.28754}, {"ts": 1774806240000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 139728.8, "quote_volume": 12156.4056, "trades": 22, "taker_buy_volume": 10479.0, "taker_buy_quote": 911.673}, {"ts": 1774806300000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 186.6, "quote_volume": 16.21554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806360000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 512.8, "quote_volume": 44.56232, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806420000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 166.1, "quote_volume": 14.43409, "trades": 3, "taker_buy_volume": 166.1, "taker_buy_quote": 14.43409}, {"ts": 1774806480000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 16074.3, "quote_volume": 1396.85667, "trades": 177, "taker_buy_volume": 16074.3, "taker_buy_quote": 1396.85667}, {"ts": 1774806540000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 673.6, "quote_volume": 58.53584, "trades": 9, "taker_buy_volume": 673.6, "taker_buy_quote": 58.53584}, {"ts": 1774806600000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 525.5, "quote_volume": 45.66595, "trades": 8, "taker_buy_volume": 525.5, "taker_buy_quote": 45.66595}, {"ts": 1774806660000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806720000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 484.1, "quote_volume": 42.06829, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806780000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 2963.4, "quote_volume": 257.51946, "trades": 9, "taker_buy_volume": 1560.0, "taker_buy_quote": 135.564}, {"ts": 1774806840000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806900000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 755.1, "quote_volume": 65.61819, "trades": 7, "taker_buy_volume": 755.1, "taker_buy_quote": 65.61819}, {"ts": 1774806960000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 558.4, "quote_volume": 48.52496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807020000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 3991.0, "quote_volume": 347.217, "trades": 4, "taker_buy_volume": 3991.0, "taker_buy_quote": 347.217}, {"ts": 1774807080000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 150.8, "quote_volume": 13.10452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807140000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807200000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 224.3, "quote_volume": 19.5141, "trades": 1, "taker_buy_volume": 224.3, "taker_buy_quote": 19.5141}, {"ts": 1774807260000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 50586.6, "quote_volume": 4395.97554, "trades": 32, "taker_buy_volume": 11078.8, "taker_buy_quote": 962.74772}, {"ts": 1774807320000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 397.7, "quote_volume": 34.56013, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807380000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 343.0, "quote_volume": 29.7724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807440000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 19688.6, "quote_volume": 1708.97048, "trades": 15, "taker_buy_volume": 12247.3, "taker_buy_quote": 1063.06564}, {"ts": 1774807500000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 37915.6, "quote_volume": 3291.07408, "trades": 82, "taker_buy_volume": 37229.3, "taker_buy_quote": 3231.50324}, {"ts": 1774807560000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 7618.3, "quote_volume": 660.63346, "trades": 14, "taker_buy_volume": 1268.5, "taker_buy_quote": 110.1058}, {"ts": 1774807620000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 6085.9, "quote_volume": 527.64753, "trades": 11, "taker_buy_volume": 6085.9, "taker_buy_quote": 527.64753}, {"ts": 1774807680000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 368.3, "quote_volume": 31.94011, "trades": 5, "taker_buy_volume": 368.3, "taker_buy_quote": 31.94011}, {"ts": 1774807740000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 12863.7, "quote_volume": 1116.56916, "trades": 19, "taker_buy_volume": 801.6, "taker_buy_quote": 69.57888}, {"ts": 1774807800000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 63810.8, "quote_volume": 5545.01011, "trades": 35, "taker_buy_volume": 63810.8, "taker_buy_quote": 5545.01011}, {"ts": 1774807860000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807920000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 63112.9, "quote_volume": 5490.8223, "trades": 23, "taker_buy_volume": 63112.9, "taker_buy_quote": 5490.8223}, {"ts": 1774807980000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 21302.5, "quote_volume": 1853.3175, "trades": 22, "taker_buy_volume": 12406.7, "taker_buy_quote": 1079.3829}, {"ts": 1774808040000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2298.8, "quote_volume": 199.9956, "trades": 1, "taker_buy_volume": 2298.8, "taker_buy_quote": 199.9956}, {"ts": 1774808100000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 80735.7, "quote_volume": 7015.93233, "trades": 106, "taker_buy_volume": 32365.5, "taker_buy_quote": 2812.56195}, {"ts": 1774808160000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 133632.8, "quote_volume": 11626.0536, "trades": 157, "taker_buy_volume": 72663.4, "taker_buy_quote": 6321.7158}, {"ts": 1774808220000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 92.9, "quote_volume": 8.09159, "trades": 1, "taker_buy_volume": 92.9, "taker_buy_quote": 8.09159}, {"ts": 1774808280000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 3892.2, "quote_volume": 339.01062, "trades": 5, "taker_buy_volume": 3892.2, "taker_buy_quote": 339.01062}, {"ts": 1774808340000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808400000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 43104.7, "quote_volume": 3750.1089, "trades": 21, "taker_buy_volume": 12456.9, "taker_buy_quote": 1083.7503}, {"ts": 1774808460000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 974.1, "quote_volume": 84.84411, "trades": 1, "taker_buy_volume": 974.1, "taker_buy_quote": 84.84411}, {"ts": 1774808520000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 72993.6, "quote_volume": 6347.1457, "trades": 34, "taker_buy_volume": 8445.1, "taker_buy_quote": 734.67748}, {"ts": 1774808580000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 9184.0, "quote_volume": 797.1369, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808640000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 4955.2, "quote_volume": 430.11136, "trades": 18, "taker_buy_volume": 4955.2, "taker_buy_quote": 430.11136}, {"ts": 1774808700000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808760000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 109870.7, "quote_volume": 9547.76383, "trades": 53, "taker_buy_volume": 72595.3, "taker_buy_quote": 6308.53157}, {"ts": 1774808820000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 7452.4, "quote_volume": 647.26788, "trades": 4, "taker_buy_volume": 3995.6, "taker_buy_quote": 347.21764}, {"ts": 1774808880000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808940000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809000000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 664.1, "quote_volume": 57.64388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809060000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 90637.0, "quote_volume": 7876.3553, "trades": 33, "taker_buy_volume": 53035.6, "taker_buy_quote": 4608.79364}, {"ts": 1774809120000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809180000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 120.3, "quote_volume": 10.45407, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 10.45407}, {"ts": 1774809240000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809300000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809360000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 93066.0, "quote_volume": 8087.4354, "trades": 37, "taker_buy_volume": 75628.2, "taker_buy_quote": 6572.09058}, {"ts": 1774809420000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 21909.0, "quote_volume": 1904.29121, "trades": 14, "taker_buy_volume": 21909.0, "taker_buy_quote": 1904.29121}, {"ts": 1774809480000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809540000, "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 339288.7, "quote_volume": 29534.9087, "trades": 199, "taker_buy_volume": 272550.2, "taker_buy_quote": 23721.37407}, {"ts": 1774809600000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 15128.5, "quote_volume": 1319.67247, "trades": 29, "taker_buy_volume": 5929.1, "taker_buy_quote": 517.48479}, {"ts": 1774809660000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 62747.4, "quote_volume": 5477.84802, "trades": 31, "taker_buy_volume": 54097.6, "taker_buy_quote": 4722.72048}, {"ts": 1774809720000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 14847.6, "quote_volume": 1296.33627, "trades": 20, "taker_buy_volume": 14847.6, "taker_buy_quote": 1296.33627}, {"ts": 1774809780000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 3811.0, "quote_volume": 332.9073, "trades": 15, "taker_buy_volume": 2170.0, "taker_buy_quote": 189.648}, {"ts": 1774809840000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809900000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 3651.1, "quote_volume": 318.37592, "trades": 19, "taker_buy_volume": 1683.0, "taker_buy_quote": 146.7576}, {"ts": 1774809960000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810020000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 24597.7, "quote_volume": 2146.83715, "trades": 43, "taker_buy_volume": 8877.6, "taker_buy_quote": 775.01448}, {"ts": 1774810080000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810140000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 4986.0, "quote_volume": 434.7792, "trades": 17, "taker_buy_volume": 58.0, "taker_buy_quote": 5.0576}, {"ts": 1774810200000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 586.6, "quote_volume": 51.15152, "trades": 7, "taker_buy_volume": 586.6, "taker_buy_quote": 51.15152}, {"ts": 1774810260000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810320000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810380000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810440000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810500000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810560000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810620000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 26533.5, "quote_volume": 2313.7212, "trades": 25, "taker_buy_volume": 20491.4, "taker_buy_quote": 1786.85008}, {"ts": 1774810680000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810740000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810800000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1405.7, "quote_volume": 122.43647, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810860000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810920000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810980000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 23900.2, "quote_volume": 2079.3174, "trades": 26, "taker_buy_volume": 13895.1, "taker_buy_quote": 1208.8737}, {"ts": 1774811040000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 124.7, "quote_volume": 10.8489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811100000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811160000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2020.0, "quote_volume": 175.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811220000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 5612.5, "quote_volume": 488.84875, "trades": 5, "taker_buy_volume": 5612.5, "taker_buy_quote": 488.84875}, {"ts": 1774811280000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 69.2, "quote_volume": 6.02732, "trades": 1, "taker_buy_volume": 69.2, "taker_buy_quote": 6.02732}, {"ts": 1774811340000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 1893.5, "quote_volume": 164.71787, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811400000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811460000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 3884.6, "quote_volume": 337.57749, "trades": 49, "taker_buy_volume": 57.5, "taker_buy_quote": 5.0025}, {"ts": 1774811520000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811580000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 562.1, "quote_volume": 48.84649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811640000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811700000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 870.3, "quote_volume": 75.62907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811760000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811820000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 26218.4, "quote_volume": 2281.0008, "trades": 12, "taker_buy_volume": 26218.4, "taker_buy_quote": 2281.0008}, {"ts": 1774811880000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811940000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812000000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 112.9, "quote_volume": 9.83359, "trades": 1, "taker_buy_volume": 112.9, "taker_buy_quote": 9.83359}, {"ts": 1774812060000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812120000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 19507.0, "quote_volume": 1699.0597, "trades": 45, "taker_buy_volume": 2132.2, "taker_buy_quote": 185.71462}, {"ts": 1774812180000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812240000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 53025.4, "quote_volume": 4617.5591, "trades": 33, "taker_buy_volume": 12999.0, "taker_buy_quote": 1131.39512}, {"ts": 1774812300000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1001.0, "quote_volume": 87.1871, "trades": 1, "taker_buy_volume": 1001.0, "taker_buy_quote": 87.1871}, {"ts": 1774812360000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812420000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 3986.4, "quote_volume": 347.21544, "trades": 3, "taker_buy_volume": 3986.4, "taker_buy_quote": 347.21544}, {"ts": 1774812480000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812540000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 8421.3, "quote_volume": 732.6531, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812600000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 17139.2, "quote_volume": 1491.1104, "trades": 13, "taker_buy_volume": 2535.6, "taker_buy_quote": 220.5972}, {"ts": 1774812660000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 13079.5, "quote_volume": 1137.9165, "trades": 20, "taker_buy_volume": 5676.9, "taker_buy_quote": 493.8903}, {"ts": 1774812720000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2287.3, "quote_volume": 198.9951, "trades": 1, "taker_buy_volume": 2287.3, "taker_buy_quote": 198.9951}, {"ts": 1774812780000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812840000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 297.1, "quote_volume": 25.8477, "trades": 1, "taker_buy_volume": 297.1, "taker_buy_quote": 25.8477}, {"ts": 1774812900000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 26606.4, "quote_volume": 2312.09616, "trades": 21, "taker_buy_volume": 9906.4, "taker_buy_quote": 860.86616}, {"ts": 1774812960000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 3391.4, "quote_volume": 294.37352, "trades": 9, "taker_buy_volume": 2651.3, "taker_buy_quote": 230.13284}, {"ts": 1774813020000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 6313.3, "quote_volume": 547.87885, "trades": 12, "taker_buy_volume": 5157.4, "taker_buy_quote": 447.66232}, {"ts": 1774813080000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813140000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 21950.4, "quote_volume": 1903.14291, "trades": 23, "taker_buy_volume": 19882.4, "taker_buy_quote": 1723.94462}, {"ts": 1774813200000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 42010.0, "quote_volume": 3642.60442, "trades": 22, "taker_buy_volume": 6532.1, "taker_buy_quote": 566.96798}, {"ts": 1774813260000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 74383.1, "quote_volume": 6450.03497, "trades": 75, "taker_buy_volume": 51042.6, "taker_buy_quote": 4426.41362}, {"ts": 1774813320000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 19979.2, "quote_volume": 1732.19664, "trades": 26, "taker_buy_volume": 8700.9, "taker_buy_quote": 754.36803}, {"ts": 1774813380000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813440000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813500000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813560000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 87168.5, "quote_volume": 7566.1915, "trades": 80, "taker_buy_volume": 59644.1, "taker_buy_quote": 5177.10788}, {"ts": 1774813620000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 4100.9, "quote_volume": 355.95812, "trades": 4, "taker_buy_volume": 4100.9, "taker_buy_quote": 355.95812}, {"ts": 1774813680000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 14183.4, "quote_volume": 1231.11912, "trades": 12, "taker_buy_volume": 12350.9, "taker_buy_quote": 1072.05812}, {"ts": 1774813740000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 3965.9, "quote_volume": 344.23561, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813800000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813860000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 22377.2, "quote_volume": 1942.34096, "trades": 33, "taker_buy_volume": 19655.6, "taker_buy_quote": 1706.10608}, {"ts": 1774813920000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813980000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814040000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814100000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 79.8, "quote_volume": 6.92664, "trades": 2, "taker_buy_volume": 79.8, "taker_buy_quote": 6.92664}, {"ts": 1774814160000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 10429.8, "quote_volume": 904.22936, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814220000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 12182.9, "quote_volume": 1055.45143, "trades": 8, "taker_buy_volume": 4122.9, "taker_buy_quote": 357.45543}, {"ts": 1774814280000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 4490.3, "quote_volume": 388.85998, "trades": 17, "taker_buy_volume": 1011.8, "taker_buy_quote": 87.62188}, {"ts": 1774814340000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814400000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 7403.3, "quote_volume": 641.86611, "trades": 19, "taker_buy_volume": 6965.5, "taker_buy_quote": 603.90885}, {"ts": 1774814460000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 4188.9, "quote_volume": 363.59652, "trades": 9, "taker_buy_volume": 4188.9, "taker_buy_quote": 363.59652}, {"ts": 1774814520000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 13252.1, "quote_volume": 1151.85467, "trades": 26, "taker_buy_volume": 13252.1, "taker_buy_quote": 1151.85467}, {"ts": 1774814580000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 809.7, "quote_volume": 70.52487, "trades": 10, "taker_buy_volume": 512.5, "taker_buy_quote": 44.63875}, {"ts": 1774814640000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814700000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 73.2, "quote_volume": 6.37572, "trades": 2, "taker_buy_volume": 73.2, "taker_buy_quote": 6.37572}, {"ts": 1774814760000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1712.5, "quote_volume": 149.15875, "trades": 6, "taker_buy_volume": 608.5, "taker_buy_quote": 53.00035}, {"ts": 1774814820000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 34976.0, "quote_volume": 3050.64565, "trades": 58, "taker_buy_volume": 19893.6, "taker_buy_quote": 1735.46037}, {"ts": 1774814880000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 82.3, "quote_volume": 7.17656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814940000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 897.3, "quote_volume": 78.24456, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815000000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 327.1, "quote_volume": 28.52312, "trades": 1, "taker_buy_volume": 327.1, "taker_buy_quote": 28.52312}, {"ts": 1774815060000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 6371.9, "quote_volume": 554.99249, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815120000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 396.9, "quote_volume": 34.56999, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815180000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815240000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 265.1, "quote_volume": 23.09021, "trades": 2, "taker_buy_volume": 265.1, "taker_buy_quote": 23.09021}, {"ts": 1774815300000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 2587.7, "quote_volume": 225.38867, "trades": 13, "taker_buy_volume": 2587.7, "taker_buy_quote": 225.38867}, {"ts": 1774815360000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 42480.1, "quote_volume": 3704.26472, "trades": 18, "taker_buy_volume": 26497.3, "taker_buy_quote": 2310.56456}, {"ts": 1774815420000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 29008.3, "quote_volume": 2529.57719, "trades": 41, "taker_buy_volume": 21030.9, "taker_buy_quote": 1833.94791}, {"ts": 1774815480000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 37642.5, "quote_volume": 3282.36512, "trades": 24, "taker_buy_volume": 28383.3, "taker_buy_quote": 2475.02376}, {"ts": 1774815540000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 5787.9, "quote_volume": 504.70488, "trades": 50, "taker_buy_volume": 1166.8, "taker_buy_quote": 101.74496}, {"ts": 1774815600000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 54499.8, "quote_volume": 4761.98662, "trades": 149, "taker_buy_volume": 37458.1, "taker_buy_quote": 3273.85977}, {"ts": 1774815660000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 12039.3, "quote_volume": 1053.37055, "trades": 39, "taker_buy_volume": 10352.2, "taker_buy_quote": 905.8175}, {"ts": 1774815720000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 26170.6, "quote_volume": 2289.9275, "trades": 58, "taker_buy_volume": 21129.4, "taker_buy_quote": 1848.8225}, {"ts": 1774815780000, "open": 0.0875, "high": 0.0879, "low": 0.0875, "close": 0.0878, "volume": 60989.2, "quote_volume": 5341.82341, "trades": 146, "taker_buy_volume": 29353.5, "taker_buy_quote": 2570.34776}, {"ts": 1774815840000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 10008.1, "quote_volume": 877.71037, "trades": 32, "taker_buy_volume": 6085.4, "taker_buy_quote": 533.68958}, {"ts": 1774815900000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 25152.9, "quote_volume": 2208.42462, "trades": 31, "taker_buy_volume": 14922.0, "taker_buy_quote": 1310.1516}, {"ts": 1774815960000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 29778.1, "quote_volume": 2614.52855, "trades": 9, "taker_buy_volume": 29325.4, "taker_buy_quote": 2574.78149}, {"ts": 1774816020000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 1319.2, "quote_volume": 115.85598, "trades": 5, "taker_buy_volume": 302.2, "taker_buy_quote": 26.56338}, {"ts": 1774816080000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 26426.0, "quote_volume": 2320.2028, "trades": 67, "taker_buy_volume": 25632.7, "taker_buy_quote": 2250.56243}, {"ts": 1774816140000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 3932.1, "quote_volume": 345.26096, "trades": 38, "taker_buy_volume": 3821.1, "taker_buy_quote": 335.51516}, {"ts": 1774816200000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 30568.8, "quote_volume": 2686.98048, "trades": 116, "taker_buy_volume": 30398.4, "taker_buy_quote": 2672.01936}, {"ts": 1774816260000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816320000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 29273.4, "quote_volume": 2572.95772, "trades": 63, "taker_buy_volume": 27676.5, "taker_buy_quote": 2432.7499}, {"ts": 1774816380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 4052.8, "quote_volume": 355.43056, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816440000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 15704.3, "quote_volume": 1375.83383, "trades": 21, "taker_buy_volume": 8494.8, "taker_buy_quote": 744.21471}, {"ts": 1774816500000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816560000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 17715.1, "quote_volume": 1551.84276, "trades": 41, "taker_buy_volume": 8812.0, "taker_buy_quote": 771.9312}, {"ts": 1774816620000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2113.0, "quote_volume": 184.8875, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816680000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 26451.2, "quote_volume": 2314.48, "trades": 33, "taker_buy_volume": 11998.2, "taker_buy_quote": 1049.8425}, {"ts": 1774816740000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 948.6, "quote_volume": 83.0025, "trades": 5, "taker_buy_volume": 948.6, "taker_buy_quote": 83.0025}, {"ts": 1774816800000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 936.8, "quote_volume": 81.99478, "trades": 4, "taker_buy_volume": 247.8, "taker_buy_quote": 21.70728}, {"ts": 1774816860000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 340.0, "quote_volume": 29.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816920000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 85.4, "quote_volume": 7.4725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816980000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 12921.9, "quote_volume": 1130.59825, "trades": 15, "taker_buy_volume": 8889.5, "taker_buy_quote": 777.83125}, {"ts": 1774817040000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 682.0, "quote_volume": 59.6068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817100000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 69768.4, "quote_volume": 6098.07067, "trades": 48, "taker_buy_volume": 17803.2, "taker_buy_quote": 1556.48229}, {"ts": 1774817160000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2046.0, "quote_volume": 178.8204, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4048.1, "quote_volume": 354.20875, "trades": 1, "taker_buy_volume": 4048.1, "taker_buy_quote": 354.20875}, {"ts": 1774817280000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 15440.6, "quote_volume": 1350.06421, "trades": 28, "taker_buy_volume": 13480.5, "taker_buy_quote": 1178.75147}, {"ts": 1774817340000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 25641.5, "quote_volume": 2246.1614, "trades": 69, "taker_buy_volume": 14678.8, "taker_buy_quote": 1285.86288}, {"ts": 1774817400000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 902.1, "quote_volume": 78.93375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817460000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 410.4, "quote_volume": 35.95104, "trades": 2, "taker_buy_volume": 410.4, "taker_buy_quote": 35.95104}, {"ts": 1774817520000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817580000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 680.0, "quote_volume": 59.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817640000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1700.0, "quote_volume": 148.75, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817700000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 6582.0, "quote_volume": 575.925, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817760000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 8259.6, "quote_volume": 723.54096, "trades": 23, "taker_buy_volume": 5039.3, "taker_buy_quote": 441.44268}, {"ts": 1774817820000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 7433.3, "quote_volume": 651.90041, "trades": 10, "taker_buy_volume": 7433.3, "taker_buy_quote": 651.90041}, {"ts": 1774817880000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 4285.9, "quote_volume": 375.87343, "trades": 14, "taker_buy_volume": 4285.9, "taker_buy_quote": 375.87343}, {"ts": 1774817940000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818000000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 6512.3, "quote_volume": 572.62537, "trades": 24, "taker_buy_volume": 6512.3, "taker_buy_quote": 572.62537}, {"ts": 1774818060000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 359962.8, "quote_volume": 31776.70584, "trades": 163, "taker_buy_volume": 213767.5, "taker_buy_quote": 18873.81308}, {"ts": 1774818120000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 14763.0, "quote_volume": 1302.0966, "trades": 44, "taker_buy_volume": 4463.9, "taker_buy_quote": 393.71598}, {"ts": 1774818180000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 24939.2, "quote_volume": 2197.14352, "trades": 175, "taker_buy_volume": 102.1, "taker_buy_quote": 8.99501}, {"ts": 1774818240000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 14486.7, "quote_volume": 1274.8296, "trades": 84, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818300000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1542.7, "quote_volume": 135.7576, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818360000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 11078.0, "quote_volume": 973.7062, "trades": 16, "taker_buy_volume": 10087.7, "taker_buy_quote": 886.70883}, {"ts": 1774818420000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 4743.1, "quote_volume": 416.8392, "trades": 6, "taker_buy_volume": 3950.2, "taker_buy_quote": 347.22258}, {"ts": 1774818480000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 1266.7, "quote_volume": 111.33224, "trades": 3, "taker_buy_volume": 1159.8, "taker_buy_quote": 101.94642}, {"ts": 1774818540000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 2774.6, "quote_volume": 243.40648, "trades": 12, "taker_buy_volume": 182.0, "taker_buy_quote": 15.9796}, {"ts": 1774818600000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818660000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 19203.9, "quote_volume": 1686.10242, "trades": 19, "taker_buy_volume": 14371.7, "taker_buy_quote": 1261.83526}, {"ts": 1774818720000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818780000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 35360.9, "quote_volume": 3104.68702, "trades": 32, "taker_buy_volume": 27218.8, "taker_buy_quote": 2389.81064}, {"ts": 1774818840000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 18680.5, "quote_volume": 1640.1479, "trades": 18, "taker_buy_volume": 5722.1, "taker_buy_quote": 502.40038}, {"ts": 1774818900000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818960000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819020000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 95693.8, "quote_volume": 8390.29138, "trades": 45, "taker_buy_volume": 33081.7, "taker_buy_quote": 2902.4443}, {"ts": 1774819080000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819140000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 4230.7, "quote_volume": 371.03239, "trades": 9, "taker_buy_volume": 521.1, "taker_buy_quote": 45.70047}, {"ts": 1774819200000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 339.0, "quote_volume": 29.6964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819260000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 20329.8, "quote_volume": 1783.18257, "trades": 22, "taker_buy_volume": 16894.5, "taker_buy_quote": 1481.90676}, {"ts": 1774819320000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819380000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819440000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1269.3, "quote_volume": 111.31761, "trades": 4, "taker_buy_volume": 1109.0, "taker_buy_quote": 97.2593}, {"ts": 1774819500000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 6996.0, "quote_volume": 613.5492, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819560000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819620000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 11005.9, "quote_volume": 966.72441, "trades": 14, "taker_buy_volume": 4628.9, "taker_buy_quote": 406.82381}, {"ts": 1774819680000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 61915.6, "quote_volume": 5448.44096, "trades": 12, "taker_buy_volume": 61815.6, "taker_buy_quote": 5439.65096}, {"ts": 1774819740000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 4355.6, "quote_volume": 383.26724, "trades": 11, "taker_buy_volume": 2711.2, "taker_buy_quote": 238.5856}, {"ts": 1774819800000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 18140.8, "quote_volume": 1596.3904, "trades": 10, "taker_buy_volume": 1490.2, "taker_buy_quote": 131.1376}, {"ts": 1774819860000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819920000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 16000.1, "quote_volume": 1408.0088, "trades": 18, "taker_buy_volume": 640.8, "taker_buy_quote": 56.3904}, {"ts": 1774819980000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 13116.7, "quote_volume": 1154.2696, "trades": 21, "taker_buy_volume": 854.4, "taker_buy_quote": 75.1872}, {"ts": 1774820040000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 2100.4, "quote_volume": 184.84524, "trades": 4, "taker_buy_volume": 2100.4, "taker_buy_quote": 184.84524}, {"ts": 1774820100000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820160000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 6569.8, "quote_volume": 578.83126, "trades": 9, "taker_buy_volume": 6569.8, "taker_buy_quote": 578.83126}, {"ts": 1774820220000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 4108.5, "quote_volume": 361.95885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820280000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 497.1, "quote_volume": 43.79451, "trades": 3, "taker_buy_volume": 497.1, "taker_buy_quote": 43.79451}, {"ts": 1774820340000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 100.0, "quote_volume": 8.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820400000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 53910.9, "quote_volume": 4745.28191, "trades": 26, "taker_buy_volume": 24257.8, "taker_buy_quote": 2136.81216}, {"ts": 1774820460000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 7527.1, "quote_volume": 662.8071, "trades": 15, "taker_buy_volume": 2207.8, "taker_buy_quote": 194.50718}, {"ts": 1774820520000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 3050.0, "quote_volume": 268.3662, "trades": 9, "taker_buy_volume": 2113.6, "taker_buy_quote": 185.9968}, {"ts": 1774820580000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 3941.8, "quote_volume": 346.80094, "trades": 12, "taker_buy_volume": 166.0, "taker_buy_quote": 14.608}, {"ts": 1774820640000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3979.9, "quote_volume": 349.83321, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820700000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 91.6, "quote_volume": 8.0608, "trades": 1, "taker_buy_volume": 91.6, "taker_buy_quote": 8.0608}, {"ts": 1774820760000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1439.2, "quote_volume": 126.6496, "trades": 6, "taker_buy_volume": 1439.2, "taker_buy_quote": 126.6496}, {"ts": 1774820820000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 3972.4, "quote_volume": 349.96844, "trades": 15, "taker_buy_volume": 3972.4, "taker_buy_quote": 349.96844}, {"ts": 1774820880000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 4849.0, "quote_volume": 427.1969, "trades": 6, "taker_buy_volume": 2374.3, "taker_buy_quote": 209.17583}, {"ts": 1774820940000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 35117.9, "quote_volume": 3097.39878, "trades": 14, "taker_buy_volume": 14522.8, "taker_buy_quote": 1280.91096}, {"ts": 1774821000000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 70.4, "quote_volume": 6.20928, "trades": 1, "taker_buy_volume": 70.4, "taker_buy_quote": 6.20928}, {"ts": 1774821060000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821120000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821180000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1271.7, "quote_volume": 112.03677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821240000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 3766.1, "quote_volume": 331.99552, "trades": 8, "taker_buy_volume": 3766.1, "taker_buy_quote": 331.99552}, {"ts": 1774821300000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821360000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821420000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 3932.3, "quote_volume": 347.22209, "trades": 6, "taker_buy_volume": 3932.3, "taker_buy_quote": 347.22209}, {"ts": 1774821480000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821540000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821600000, "open": 0.0882, "high": 0.0882, "low": 0.0877, "close": 0.0877, "volume": 85892.4, "quote_volume": 7549.62588, "trades": 203, "taker_buy_volume": 41530.8, "taker_buy_quote": 3647.41639}, {"ts": 1774821660000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 10403.4, "quote_volume": 912.37818, "trades": 18, "taker_buy_volume": 2182.9, "taker_buy_quote": 191.44033}, {"ts": 1774821720000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 26022.6, "quote_volume": 2280.11361, "trades": 64, "taker_buy_volume": 5633.5, "taker_buy_quote": 494.02845}, {"ts": 1774821780000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 9542.8, "quote_volume": 836.54741, "trades": 40, "taker_buy_volume": 2032.1, "taker_buy_quote": 178.17991}, {"ts": 1774821840000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 16191.0, "quote_volume": 1417.33997, "trades": 53, "taker_buy_volume": 2851.0, "taker_buy_quote": 249.70806}, {"ts": 1774821900000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 5555.1, "quote_volume": 485.48074, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821960000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 68928.8, "quote_volume": 6011.24489, "trades": 52, "taker_buy_volume": 19983.0, "taker_buy_quote": 1742.5176}, {"ts": 1774822020000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 16615.5, "quote_volume": 1448.90023, "trades": 16, "taker_buy_volume": 682.7, "taker_buy_quote": 59.56007}, {"ts": 1774822080000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 29553.6, "quote_volume": 2580.02928, "trades": 26, "taker_buy_volume": 15877.9, "taker_buy_quote": 1386.14067}, {"ts": 1774822140000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 21145.5, "quote_volume": 1848.1167, "trades": 23, "taker_buy_volume": 3521.5, "taker_buy_quote": 307.7791}, {"ts": 1774822200000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 21433.1, "quote_volume": 1873.25294, "trades": 16, "taker_buy_volume": 7791.8, "taker_buy_quote": 681.00332}, {"ts": 1774822260000, "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.087, "volume": 87593.4, "quote_volume": 7626.87604, "trades": 64, "taker_buy_volume": 8889.2, "taker_buy_quote": 775.77758}, {"ts": 1774822320000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 23123.3, "quote_volume": 2014.03943, "trades": 13, "taker_buy_volume": 20587.7, "taker_buy_quote": 1793.18867}, {"ts": 1774822380000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 8434.8, "quote_volume": 735.14293, "trades": 26, "taker_buy_volume": 4317.1, "taker_buy_quote": 376.42291}, {"ts": 1774822440000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 4863.2, "quote_volume": 424.45836, "trades": 24, "taker_buy_volume": 1723.1, "taker_buy_quote": 150.39845}, {"ts": 1774822500000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822560000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 180.6, "quote_volume": 15.74832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822620000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 2376.7, "quote_volume": 207.24824, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822680000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 3722.1, "quote_volume": 324.87606, "trades": 22, "taker_buy_volume": 3722.1, "taker_buy_quote": 324.87606}, {"ts": 1774822740000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 8966.8, "quote_volume": 782.80164, "trades": 9, "taker_buy_volume": 6103.0, "taker_buy_quote": 532.7919}, {"ts": 1774822800000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 14607.4, "quote_volume": 1273.83357, "trades": 32, "taker_buy_volume": 6295.3, "taker_buy_quote": 549.01845}, {"ts": 1774822860000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 9199.9, "quote_volume": 804.07126, "trades": 10, "taker_buy_volume": 2296.8, "taker_buy_quote": 200.74032}, {"ts": 1774822920000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 14919.8, "quote_volume": 1305.4825, "trades": 26, "taker_buy_volume": 10131.4, "taker_buy_quote": 886.4975}, {"ts": 1774822980000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 682.5, "quote_volume": 59.6505, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823040000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 8508.9, "quote_volume": 743.67786, "trades": 12, "taker_buy_volume": 8508.9, "taker_buy_quote": 743.67786}, {"ts": 1774823100000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 48667.7, "quote_volume": 4253.54554, "trades": 22, "taker_buy_volume": 15303.5, "taker_buy_quote": 1337.5259}, {"ts": 1774823160000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823220000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 3989.1, "quote_volume": 348.64734, "trades": 1, "taker_buy_volume": 3989.1, "taker_buy_quote": 348.64734}, {"ts": 1774823280000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823340000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823400000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 1760.2, "quote_volume": 153.52906, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823460000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 42964.8, "quote_volume": 3746.53056, "trades": 42, "taker_buy_volume": 33445.7, "taker_buy_quote": 2916.46504}, {"ts": 1774823520000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 14753.9, "quote_volume": 1286.54008, "trades": 12, "taker_buy_volume": 14753.9, "taker_buy_quote": 1286.54008}, {"ts": 1774823580000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823640000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 737.2, "quote_volume": 64.28384, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823700000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 49094.2, "quote_volume": 4282.89907, "trades": 38, "taker_buy_volume": 37792.3, "taker_buy_quote": 3296.2432}, {"ts": 1774823760000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 63260.4, "quote_volume": 5516.27278, "trades": 36, "taker_buy_volume": 34430.7, "taker_buy_quote": 3002.35704}, {"ts": 1774823820000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 16321.2, "quote_volume": 1422.71091, "trades": 23, "taker_buy_volume": 10201.0, "taker_buy_quote": 889.5272}, {"ts": 1774823880000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2394.0, "quote_volume": 208.278, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823940000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2616.0, "quote_volume": 227.592, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774824000000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 19343.9, "quote_volume": 1682.54862, "trades": 52, "taker_buy_volume": 14848.4, "taker_buy_quote": 1291.7493}, {"ts": 1774824060000, "open": 0.0868, "high": 0.0868, "low": 0.0862, "close": 0.0863, "volume": 252498.7, "quote_volume": 21822.51097, "trades": 248, "taker_buy_volume": 70679.2, "taker_buy_quote": 6102.11695}, {"ts": 1774824120000, "open": 0.0864, "high": 0.0864, "low": 0.0859, "close": 0.0859, "volume": 742837.4, "quote_volume": 63909.91928, "trades": 212, "taker_buy_volume": 109578.1, "taker_buy_quote": 9446.16594}, {"ts": 1774824180000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 86254.0, "quote_volume": 7420.41479, "trades": 86, "taker_buy_volume": 79102.4, "taker_buy_quote": 6804.66203}, {"ts": 1774824240000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 24075.0, "quote_volume": 2075.03292, "trades": 41, "taker_buy_volume": 3692.4, "taker_buy_quote": 318.24482}, {"ts": 1774824300000, "open": 0.0861, "high": 0.0861, "low": 0.0839, "close": 0.0846, "volume": 2593815.4, "quote_volume": 219308.15205, "trades": 1752, "taker_buy_volume": 614786.6, "taker_buy_quote": 52022.09548}, {"ts": 1774824360000, "open": 0.0847, "high": 0.0852, "low": 0.0847, "close": 0.0852, "volume": 325732.8, "quote_volume": 27727.49544, "trades": 315, "taker_buy_volume": 243740.0, "taker_buy_quote": 20751.65852}, {"ts": 1774824420000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 140602.1, "quote_volume": 11953.17177, "trades": 192, "taker_buy_volume": 64526.2, "taker_buy_quote": 5484.92496}, {"ts": 1774824480000, "open": 0.0851, "high": 0.0851, "low": 0.0846, "close": 0.0848, "volume": 53008.5, "quote_volume": 4498.21763, "trades": 155, "taker_buy_volume": 11178.4, "taker_buy_quote": 947.58156}, {"ts": 1774824540000, "open": 0.0847, "high": 0.0847, "low": 0.0841, "close": 0.0844, "volume": 298553.6, "quote_volume": 25193.55096, "trades": 338, "taker_buy_volume": 105269.6, "taker_buy_quote": 8890.27696}, {"ts": 1774824600000, "open": 0.0843, "high": 0.0848, "low": 0.0843, "close": 0.0847, "volume": 142467.7, "quote_volume": 12055.93108, "trades": 181, "taker_buy_volume": 66030.1, "taker_buy_quote": 5588.99204}, {"ts": 1774824660000, "open": 0.0847, "high": 0.0852, "low": 0.0847, "close": 0.0851, "volume": 43210.7, "quote_volume": 3673.79223, "trades": 109, "taker_buy_volume": 33326.3, "taker_buy_quote": 2831.83938}, {"ts": 1774824720000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 59133.2, "quote_volume": 5047.07788, "trades": 88, "taker_buy_volume": 43227.1, "taker_buy_quote": 3690.28755}, {"ts": 1774824780000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 131919.9, "quote_volume": 11289.37089, "trades": 176, "taker_buy_volume": 40139.1, "taker_buy_quote": 3436.30762}, {"ts": 1774824840000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 92776.4, "quote_volume": 7941.69253, "trades": 30, "taker_buy_volume": 4195.1, "taker_buy_quote": 359.25159}, {"ts": 1774824900000, "open": 0.0857, "high": 0.0861, "low": 0.0856, "close": 0.0861, "volume": 189486.5, "quote_volume": 16252.51535, "trades": 190, "taker_buy_volume": 90414.8, "taker_buy_quote": 7758.935}, {"ts": 1774824960000, "open": 0.0862, "high": 0.0865, "low": 0.0862, "close": 0.0863, "volume": 99612.0, "quote_volume": 8597.60696, "trades": 198, "taker_buy_volume": 41282.6, "taker_buy_quote": 3560.53873}, {"ts": 1774825020000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 64973.4, "quote_volume": 5610.14298, "trades": 180, "taker_buy_volume": 35029.0, "taker_buy_quote": 3024.24721}, {"ts": 1774825080000, "open": 0.0864, "high": 0.0864, "low": 0.0861, "close": 0.0861, "volume": 152295.6, "quote_volume": 13133.59898, "trades": 239, "taker_buy_volume": 44018.7, "taker_buy_quote": 3792.66788}, {"ts": 1774825140000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 48862.1, "quote_volume": 4211.91302, "trades": 114, "taker_buy_volume": 19623.6, "taker_buy_quote": 1691.55432}, {"ts": 1774825200000, "open": 0.0863, "high": 0.0869, "low": 0.0862, "close": 0.0869, "volume": 245783.4, "quote_volume": 21255.15123, "trades": 315, "taker_buy_volume": 165083.4, "taker_buy_quote": 14274.64657}, {"ts": 1774825260000, "open": 0.0869, "high": 0.0873, "low": 0.0868, "close": 0.0869, "volume": 259387.8, "quote_volume": 22569.54888, "trades": 425, "taker_buy_volume": 102219.5, "taker_buy_quote": 8896.21287}, {"ts": 1774825320000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 115901.5, "quote_volume": 10059.57459, "trades": 214, "taker_buy_volume": 34854.4, "taker_buy_quote": 3026.04832}, {"ts": 1774825380000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 91211.4, "quote_volume": 7914.68014, "trades": 132, "taker_buy_volume": 60660.9, "taker_buy_quote": 5264.49124}, {"ts": 1774825440000, "open": 0.0868, "high": 0.087, "low": 0.0867, "close": 0.0867, "volume": 128008.2, "quote_volume": 11119.84599, "trades": 194, "taker_buy_volume": 42572.9, "taker_buy_quote": 3694.98879}, {"ts": 1774825500000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 29996.8, "quote_volume": 2603.02761, "trades": 86, "taker_buy_volume": 17323.4, "taker_buy_quote": 1502.84559}, {"ts": 1774825560000, "open": 0.0869, "high": 0.0869, "low": 0.0866, "close": 0.0866, "volume": 140439.3, "quote_volume": 12169.52906, "trades": 286, "taker_buy_volume": 68804.4, "taker_buy_quote": 5961.23097}, {"ts": 1774825620000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 179456.4, "quote_volume": 15543.90872, "trades": 185, "taker_buy_volume": 45083.3, "taker_buy_quote": 3905.47066}, {"ts": 1774825680000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0867, "volume": 83094.4, "quote_volume": 7214.88933, "trades": 59, "taker_buy_volume": 61400.1, "taker_buy_quote": 5330.457}, {"ts": 1774825740000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 58696.3, "quote_volume": 5097.40837, "trades": 217, "taker_buy_volume": 33210.2, "taker_buy_quote": 2883.75074}, {"ts": 1774825800000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 56876.7, "quote_volume": 4939.23536, "trades": 78, "taker_buy_volume": 15557.7, "taker_buy_quote": 1351.62565}, {"ts": 1774825860000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 22987.4, "quote_volume": 1994.44226, "trades": 60, "taker_buy_volume": 16672.4, "taker_buy_quote": 1446.76491}, {"ts": 1774825920000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 3972.5, "quote_volume": 344.35935, "trades": 24, "taker_buy_volume": 2611.3, "taker_buy_quote": 226.39971}, {"ts": 1774825980000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 8633.3, "quote_volume": 748.50711, "trades": 6, "taker_buy_volume": 8633.3, "taker_buy_quote": 748.50711}, {"ts": 1774826040000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 85427.9, "quote_volume": 7406.57383, "trades": 19, "taker_buy_volume": 84839.4, "taker_buy_quote": 7355.57598}, {"ts": 1774826100000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 18240.1, "quote_volume": 1580.3258, "trades": 27, "taker_buy_volume": 8708.7, "taker_buy_quote": 754.83672}, {"ts": 1774826160000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.0868, "volume": 60323.8, "quote_volume": 5240.74593, "trades": 94, "taker_buy_volume": 22539.9, "taker_buy_quote": 1957.74114}, {"ts": 1774826220000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 13681.5, "quote_volume": 1187.5542, "trades": 27, "taker_buy_volume": 12995.2, "taker_buy_quote": 1127.98336}, {"ts": 1774826280000, "open": 0.0868, "high": 0.0869, "low": 0.0866, "close": 0.0866, "volume": 40389.6, "quote_volume": 3503.82497, "trades": 56, "taker_buy_volume": 10998.9, "taker_buy_quote": 954.10862}, {"ts": 1774826340000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 13526.1, "quote_volume": 1172.0184, "trades": 32, "taker_buy_volume": 9027.5, "taker_buy_quote": 782.10003}, {"ts": 1774826400000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 76351.9, "quote_volume": 6625.11699, "trades": 67, "taker_buy_volume": 24945.8, "taker_buy_quote": 2163.06751}, {"ts": 1774826460000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 2094.2, "quote_volume": 181.95228, "trades": 19, "taker_buy_volume": 1223.1, "taker_buy_quote": 106.25369}, {"ts": 1774826520000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 16991.8, "quote_volume": 1478.16045, "trades": 52, "taker_buy_volume": 6905.2, "taker_buy_quote": 600.64991}, {"ts": 1774826580000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 3481.6, "quote_volume": 302.55104, "trades": 20, "taker_buy_volume": 1197.7, "taker_buy_quote": 104.08013}, {"ts": 1774826640000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 20016.1, "quote_volume": 1736.20146, "trades": 40, "taker_buy_volume": 10935.7, "taker_buy_quote": 948.73137}, {"ts": 1774826700000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1526.0, "quote_volume": 132.3042, "trades": 18, "taker_buy_volume": 735.6, "taker_buy_quote": 63.77652}, {"ts": 1774826760000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 25745.8, "quote_volume": 2230.9153, "trades": 51, "taker_buy_volume": 10367.9, "taker_buy_quote": 898.12287}, {"ts": 1774826820000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 43278.2, "quote_volume": 3747.89212, "trades": 48, "taker_buy_volume": 26712.5, "taker_buy_quote": 2313.3025}, {"ts": 1774826880000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 343.0, "quote_volume": 29.6695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826940000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 18754.4, "quote_volume": 1624.13104, "trades": 31, "taker_buy_volume": 18066.6, "taker_buy_quote": 1564.56756}, {"ts": 1774827000000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 10989.3, "quote_volume": 951.63898, "trades": 12, "taker_buy_volume": 10645.3, "taker_buy_quote": 921.88298}, {"ts": 1774827060000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 20508.3, "quote_volume": 1778.04719, "trades": 29, "taker_buy_volume": 10850.0, "taker_buy_quote": 940.695}, {"ts": 1774827120000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0864, "volume": 52935.5, "quote_volume": 4581.29917, "trades": 97, "taker_buy_volume": 15189.8, "taker_buy_quote": 1313.61626}, {"ts": 1774827180000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 28035.8, "quote_volume": 2424.09423, "trades": 73, "taker_buy_volume": 18055.5, "taker_buy_quote": 1560.9826}, {"ts": 1774827240000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 13793.0, "quote_volume": 1192.67907, "trades": 32, "taker_buy_volume": 9960.0, "taker_buy_quote": 861.24655}, {"ts": 1774827300000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 43564.0, "quote_volume": 3763.9296, "trades": 52, "taker_buy_volume": 23173.8, "taker_buy_quote": 2002.21632}, {"ts": 1774827360000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 81607.5, "quote_volume": 7051.0652, "trades": 97, "taker_buy_volume": 26350.7, "taker_buy_quote": 2276.87768}, {"ts": 1774827420000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 4018.7, "quote_volume": 347.21568, "trades": 8, "taker_buy_volume": 4018.7, "taker_buy_quote": 347.21568}, {"ts": 1774827480000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 28635.8, "quote_volume": 2473.00438, "trades": 47, "taker_buy_volume": 9007.4, "taker_buy_quote": 777.51761}, {"ts": 1774827540000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 4959.4, "quote_volume": 428.38713, "trades": 22, "taker_buy_volume": 3220.0, "taker_buy_quote": 278.208}, {"ts": 1774827600000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 48995.2, "quote_volume": 4236.30321, "trades": 79, "taker_buy_volume": 20059.0, "taker_buy_quote": 1734.53538}, {"ts": 1774827660000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 5567.4, "quote_volume": 481.5801, "trades": 22, "taker_buy_volume": 967.2, "taker_buy_quote": 83.6628}, {"ts": 1774827720000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 44564.0, "quote_volume": 3854.77319, "trades": 30, "taker_buy_volume": 18205.5, "taker_buy_quote": 1574.77575}, {"ts": 1774827780000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827840000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 34811.8, "quote_volume": 3013.30472, "trades": 45, "taker_buy_volume": 25029.3, "taker_buy_quote": 2166.18014}, {"ts": 1774827900000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0868, "volume": 147981.8, "quote_volume": 12845.25883, "trades": 233, "taker_buy_volume": 66923.3, "taker_buy_quote": 5808.51843}, {"ts": 1774827960000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 82909.1, "quote_volume": 7193.223, "trades": 69, "taker_buy_volume": 29782.5, "taker_buy_quote": 2583.87033}, {"ts": 1774828020000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 19522.4, "quote_volume": 1692.59208, "trades": 20, "taker_buy_volume": 18823.8, "taker_buy_quote": 1632.02346}, {"ts": 1774828080000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 38247.4, "quote_volume": 3316.04958, "trades": 33, "taker_buy_volume": 20685.6, "taker_buy_quote": 1793.44152}, {"ts": 1774828140000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 39367.2, "quote_volume": 3407.23324, "trades": 41, "taker_buy_volume": 11404.2, "taker_buy_quote": 986.4633}, {"ts": 1774828200000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 88537.9, "quote_volume": 7646.56016, "trades": 118, "taker_buy_volume": 50015.6, "taker_buy_quote": 4319.56918}, {"ts": 1774828260000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828320000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 9433.3, "quote_volume": 815.03712, "trades": 12, "taker_buy_volume": 1349.8, "taker_buy_quote": 116.62272}, {"ts": 1774828380000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 573.4, "quote_volume": 49.54176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828440000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 70765.5, "quote_volume": 6127.36273, "trades": 104, "taker_buy_volume": 33099.8, "taker_buy_quote": 2865.51311}, {"ts": 1774828500000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 18733.1, "quote_volume": 1622.21246, "trades": 59, "taker_buy_volume": 10251.6, "taker_buy_quote": 887.78856}, {"ts": 1774828560000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 19705.1, "quote_volume": 1704.49115, "trades": 33, "taker_buy_volume": 10011.5, "taker_buy_quote": 865.99475}, {"ts": 1774828620000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 12441.1, "quote_volume": 1076.5561, "trades": 9, "taker_buy_volume": 11125.9, "taker_buy_quote": 962.7913}, {"ts": 1774828680000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 19198.2, "quote_volume": 1660.6443, "trades": 21, "taker_buy_volume": 7772.4, "taker_buy_quote": 672.3126}, {"ts": 1774828740000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1153.4, "quote_volume": 99.7691, "trades": 9, "taker_buy_volume": 1153.4, "taker_buy_quote": 99.7691}, {"ts": 1774828800000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 123392.5, "quote_volume": 10696.32241, "trades": 120, "taker_buy_volume": 59929.8, "taker_buy_quote": 5195.52498}, {"ts": 1774828860000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 115173.4, "quote_volume": 9985.53378, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828920000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 61226.7, "quote_volume": 5308.35489, "trades": 72, "taker_buy_volume": 30471.3, "taker_buy_quote": 2641.86171}, {"ts": 1774828980000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 115.2, "quote_volume": 9.97632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829040000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829100000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 74257.3, "quote_volume": 6433.78431, "trades": 76, "taker_buy_volume": 24817.3, "taker_buy_quote": 2150.75358}, {"ts": 1774829160000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 22096.0, "quote_volume": 1917.21083, "trades": 52, "taker_buy_volume": 3307.7, "taker_buy_quote": 286.96846}, {"ts": 1774829220000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 36747.4, "quote_volume": 3189.50585, "trades": 52, "taker_buy_volume": 15087.4, "taker_buy_quote": 1309.94255}, {"ts": 1774829280000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 16354.8, "quote_volume": 1420.55345, "trades": 40, "taker_buy_volume": 5560.4, "taker_buy_quote": 483.19876}, {"ts": 1774829340000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 16621.3, "quote_volume": 1441.06671, "trades": 22, "taker_buy_volume": 6155.2, "taker_buy_quote": 533.65584}, {"ts": 1774829400000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 21302.0, "quote_volume": 1849.0136, "trades": 130, "taker_buy_volume": 1558.5, "taker_buy_quote": 135.2778}, {"ts": 1774829460000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 7909.7, "quote_volume": 686.56196, "trades": 86, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829520000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 4903.8, "quote_volume": 425.15261, "trades": 12, "taker_buy_volume": 4597.7, "taker_buy_quote": 398.62059}, {"ts": 1774829580000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 6533.9, "quote_volume": 566.48913, "trades": 21, "taker_buy_volume": 4952.6, "taker_buy_quote": 429.39042}, {"ts": 1774829640000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 16594.0, "quote_volume": 1440.3592, "trades": 97, "taker_buy_volume": 2534.6, "taker_buy_quote": 220.00328}, {"ts": 1774829700000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 4020.9, "quote_volume": 348.61203, "trades": 36, "taker_buy_volume": 1378.3, "taker_buy_quote": 119.49861}, {"ts": 1774829760000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829820000, "open": 0.0868, "high": 0.0873, "low": 0.0868, "close": 0.0871, "volume": 99870.8, "quote_volume": 8700.27793, "trades": 155, "taker_buy_volume": 52680.1, "taker_buy_quote": 4592.10984}, {"ts": 1774829880000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 228798.5, "quote_volume": 20006.36695, "trades": 204, "taker_buy_volume": 146710.5, "taker_buy_quote": 12831.83857}, {"ts": 1774829940000, "open": 0.0876, "high": 0.0889, "low": 0.0876, "close": 0.0887, "volume": 416105.8, "quote_volume": 36782.98209, "trades": 550, "taker_buy_volume": 253493.1, "taker_buy_quote": 22398.93662}, {"ts": 1774830000000, "open": 0.0888, "high": 0.0892, "low": 0.0887, "close": 0.0891, "volume": 2130993.0, "quote_volume": 189618.12909, "trades": 846, "taker_buy_volume": 1971068.6, "taker_buy_quote": 175402.65853}, {"ts": 1774830060000, "open": 0.0892, "high": 0.0892, "low": 0.0887, "close": 0.0888, "volume": 108385.0, "quote_volume": 9634.2409, "trades": 265, "taker_buy_volume": 34974.5, "taker_buy_quote": 3107.6186}, {"ts": 1774830120000, "open": 0.0889, "high": 0.0892, "low": 0.0888, "close": 0.0891, "volume": 83545.4, "quote_volume": 7434.03503, "trades": 317, "taker_buy_volume": 44011.1, "taker_buy_quote": 3916.11406}, {"ts": 1774830180000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 62678.5, "quote_volume": 5567.09605, "trades": 109, "taker_buy_volume": 27935.8, "taker_buy_quote": 2481.6828}, {"ts": 1774830240000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 37477.6, "quote_volume": 3327.98555, "trades": 56, "taker_buy_volume": 21020.4, "taker_buy_quote": 1866.61152}, {"ts": 1774830300000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 15806.2, "quote_volume": 1401.79379, "trades": 44, "taker_buy_volume": 1447.3, "taker_buy_quote": 128.35294}, {"ts": 1774830360000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0889, "volume": 89901.6, "quote_volume": 7977.13324, "trades": 237, "taker_buy_volume": 52300.2, "taker_buy_quote": 4641.16518}, {"ts": 1774830420000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 139903.8, "quote_volume": 12436.55825, "trades": 168, "taker_buy_volume": 72962.3, "taker_buy_quote": 6485.93782}, {"ts": 1774830480000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 55606.1, "quote_volume": 4939.65381, "trades": 94, "taker_buy_volume": 24032.4, "taker_buy_quote": 2134.96042}, {"ts": 1774830540000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 17188.7, "quote_volume": 1523.89256, "trades": 37, "taker_buy_volume": 951.5, "taker_buy_quote": 84.3029}, {"ts": 1774830600000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0888, "volume": 28334.1, "quote_volume": 2513.26644, "trades": 126, "taker_buy_volume": 14941.7, "taker_buy_quote": 1325.82279}, {"ts": 1774830660000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 7058.1, "quote_volume": 626.72078, "trades": 18, "taker_buy_volume": 972.4, "taker_buy_quote": 86.34912}, {"ts": 1774830720000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 18980.5, "quote_volume": 1682.63246, "trades": 40, "taker_buy_volume": 12012.5, "taker_buy_quote": 1065.18}, {"ts": 1774830780000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0883, "volume": 15431.5, "quote_volume": 1364.6784, "trades": 42, "taker_buy_volume": 2398.6, "taker_buy_quote": 212.02026}, {"ts": 1774830840000, "open": 0.0883, "high": 0.0883, "low": 0.0878, "close": 0.088, "volume": 162910.9, "quote_volume": 14343.97169, "trades": 138, "taker_buy_volume": 78442.5, "taker_buy_quote": 6908.12484}, {"ts": 1774830900000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 129502.0, "quote_volume": 11425.37052, "trades": 81, "taker_buy_volume": 16831.2, "taker_buy_quote": 1483.86383}, {"ts": 1774830960000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 17552.5, "quote_volume": 1548.13847, "trades": 46, "taker_buy_volume": 13965.5, "taker_buy_quote": 1231.76507}, {"ts": 1774831020000, "open": 0.0881, "high": 0.0882, "low": 0.0878, "close": 0.0878, "volume": 36705.2, "quote_volume": 3225.69033, "trades": 54, "taker_buy_volume": 13980.7, "taker_buy_quote": 1227.56426}, {"ts": 1774831080000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 31990.9, "quote_volume": 2811.6191, "trades": 57, "taker_buy_volume": 18068.6, "taker_buy_quote": 1588.18392}, {"ts": 1774831140000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 51021.2, "quote_volume": 4480.74549, "trades": 68, "taker_buy_volume": 16015.6, "taker_buy_quote": 1406.70013}, {"ts": 1774831200000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 18530.4, "quote_volume": 1625.63549, "trades": 57, "taker_buy_volume": 9187.9, "taker_buy_quote": 805.77883}, {"ts": 1774831260000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 23867.0, "quote_volume": 2092.6541, "trades": 66, "taker_buy_volume": 14295.2, "taker_buy_quote": 1253.59889}, {"ts": 1774831320000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 5782.6, "quote_volume": 507.13402, "trades": 33, "taker_buy_volume": 4825.9, "taker_buy_quote": 423.23143}, {"ts": 1774831380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 23668.6, "quote_volume": 2075.73622, "trades": 60, "taker_buy_volume": 8671.0, "taker_buy_quote": 760.4467}, {"ts": 1774831440000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 31541.4, "quote_volume": 2766.18078, "trades": 18, "taker_buy_volume": 6646.0, "taker_buy_quote": 582.8542}, {"ts": 1774831500000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 40416.8, "quote_volume": 3548.22094, "trades": 66, "taker_buy_volume": 19181.9, "taker_buy_quote": 1684.04576}, {"ts": 1774831560000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 28288.8, "quote_volume": 2489.83941, "trades": 57, "taker_buy_volume": 16428.3, "taker_buy_quote": 1445.66803}, {"ts": 1774831620000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 15154.5, "quote_volume": 1334.94571, "trades": 25, "taker_buy_volume": 790.3, "taker_buy_quote": 69.62543}, {"ts": 1774831680000, "open": 0.088, "high": 0.0881, "low": 0.0874, "close": 0.0874, "volume": 149183.7, "quote_volume": 13077.81027, "trades": 189, "taker_buy_volume": 81090.0, "taker_buy_quote": 7109.98329}, {"ts": 1774831740000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 22116.8, "quote_volume": 1933.00832, "trades": 31, "taker_buy_volume": 14450.9, "taker_buy_quote": 1263.00866}, {"ts": 1774831800000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 89656.8, "quote_volume": 7831.01284, "trades": 61, "taker_buy_volume": 48189.2, "taker_buy_quote": 4210.88276}, {"ts": 1774831860000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 121345.3, "quote_volume": 10574.32471, "trades": 108, "taker_buy_volume": 69814.0, "taker_buy_quote": 6080.7994}, {"ts": 1774831920000, "open": 0.0871, "high": 0.0878, "low": 0.0871, "close": 0.0877, "volume": 325322.9, "quote_volume": 28478.93348, "trades": 151, "taker_buy_volume": 292826.5, "taker_buy_quote": 25637.01616}, {"ts": 1774831980000, "open": 0.0877, "high": 0.0881, "low": 0.0877, "close": 0.0878, "volume": 659346.0, "quote_volume": 57916.95215, "trades": 423, "taker_buy_volume": 323756.8, "taker_buy_quote": 28454.67118}, {"ts": 1774832040000, "open": 0.0877, "high": 0.088, "low": 0.0876, "close": 0.0877, "volume": 391038.7, "quote_volume": 34342.12864, "trades": 310, "taker_buy_volume": 202719.6, "taker_buy_quote": 17808.25556}, {"ts": 1774832100000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832160000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.088, "volume": 12509.4, "quote_volume": 1098.02336, "trades": 43, "taker_buy_volume": 12509.4, "taker_buy_quote": 1098.02336}, {"ts": 1774832220000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 136824.7, "quote_volume": 12046.51151, "trades": 90, "taker_buy_volume": 99932.8, "taker_buy_quote": 8796.48556}, {"ts": 1774832280000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 92305.5, "quote_volume": 8146.05444, "trades": 113, "taker_buy_volume": 53581.9, "taker_buy_quote": 4728.59708}, {"ts": 1774832340000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832400000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 10811.8, "quote_volume": 954.22234, "trades": 38, "taker_buy_volume": 6297.7, "taker_buy_quote": 555.62731}, {"ts": 1774832460000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 40120.9, "quote_volume": 3546.48432, "trades": 53, "taker_buy_volume": 26122.3, "taker_buy_quote": 2307.57475}, {"ts": 1774832520000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 52083.7, "quote_volume": 4613.75896, "trades": 68, "taker_buy_volume": 27755.8, "taker_buy_quote": 2459.11844}, {"ts": 1774832580000, "open": 0.0886, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 88823.7, "quote_volume": 7873.3786, "trades": 82, "taker_buy_volume": 68249.1, "taker_buy_quote": 6050.88147}, {"ts": 1774832640000, "open": 0.0888, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 21281.9, "quote_volume": 1888.83703, "trades": 78, "taker_buy_volume": 10500.0, "taker_buy_quote": 932.35044}, {"ts": 1774832700000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 14940.5, "quote_volume": 1325.0819, "trades": 50, "taker_buy_volume": 13257.1, "taker_buy_quote": 1175.84869}, {"ts": 1774832760000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 48972.2, "quote_volume": 4345.24791, "trades": 75, "taker_buy_volume": 24126.1, "taker_buy_quote": 2140.78827}, {"ts": 1774832820000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 56006.1, "quote_volume": 4964.57137, "trades": 65, "taker_buy_volume": 11861.6, "taker_buy_quote": 1051.74347}, {"ts": 1774832880000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 9708.4, "quote_volume": 859.68138, "trades": 32, "taker_buy_volume": 1022.1, "taker_buy_quote": 90.48501}, {"ts": 1774832940000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 4236.7, "quote_volume": 374.94795, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833000000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 19276.8, "quote_volume": 1705.9968, "trades": 20, "taker_buy_volume": 10865.2, "taker_buy_quote": 961.5702}, {"ts": 1774833060000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 27779.3, "quote_volume": 2461.05619, "trades": 53, "taker_buy_volume": 20390.1, "taker_buy_quote": 1806.37307}, {"ts": 1774833120000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 178.8, "quote_volume": 15.84168, "trades": 3, "taker_buy_volume": 178.8, "taker_buy_quote": 15.84168}, {"ts": 1774833180000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 24935.4, "quote_volume": 2206.04966, "trades": 66, "taker_buy_volume": 10145.2, "taker_buy_quote": 897.66635}, {"ts": 1774833240000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 7781.2, "quote_volume": 688.6362, "trades": 23, "taker_buy_volume": 7464.1, "taker_buy_quote": 660.57285}, {"ts": 1774833300000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 11486.0, "quote_volume": 1016.03495, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833360000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 57681.4, "quote_volume": 5101.36859, "trades": 69, "taker_buy_volume": 27397.9, "taker_buy_quote": 2422.22307}, {"ts": 1774833420000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 3471.0, "quote_volume": 306.8364, "trades": 13, "taker_buy_volume": 2908.7, "taker_buy_quote": 257.12908}, {"ts": 1774833480000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 9246.5, "quote_volume": 818.10659, "trades": 26, "taker_buy_volume": 900.8, "taker_buy_quote": 79.7208}, {"ts": 1774833540000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 8081.1, "quote_volume": 714.36924, "trades": 7, "taker_buy_volume": 1690.5, "taker_buy_quote": 149.4402}, {"ts": 1774833600000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 9169.1, "quote_volume": 810.78887, "trades": 10, "taker_buy_volume": 2404.3, "taker_buy_quote": 212.78055}, {"ts": 1774833660000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 858.6, "quote_volume": 75.90024, "trades": 9, "taker_buy_volume": 183.2, "taker_buy_quote": 16.19488}, {"ts": 1774833720000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833780000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 19722.6, "quote_volume": 1741.50558, "trades": 35, "taker_buy_volume": 14467.7, "taker_buy_quote": 1277.49791}, {"ts": 1774833840000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 24345.0, "quote_volume": 2147.2547, "trades": 19, "taker_buy_volume": 23315.2, "taker_buy_quote": 2056.42634}, {"ts": 1774833900000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 58784.2, "quote_volume": 5195.42502, "trades": 84, "taker_buy_volume": 30065.0, "taker_buy_quote": 2657.09602}, {"ts": 1774833960000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 39889.8, "quote_volume": 3530.2473, "trades": 51, "taker_buy_volume": 27546.8, "taker_buy_quote": 2437.8918}, {"ts": 1774834020000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 3520.9, "quote_volume": 311.59965, "trades": 13, "taker_buy_volume": 3520.9, "taker_buy_quote": 311.59965}, {"ts": 1774834080000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 27322.3, "quote_volume": 2418.98126, "trades": 53, "taker_buy_volume": 16882.7, "taker_buy_quote": 1495.00392}, {"ts": 1774834140000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834200000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 33964.5, "quote_volume": 3004.79698, "trades": 90, "taker_buy_volume": 18800.0, "taker_buy_quote": 1663.23137}, {"ts": 1774834260000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 15229.9, "quote_volume": 1350.25965, "trades": 55, "taker_buy_volume": 6334.5, "taker_buy_quote": 561.34956}, {"ts": 1774834320000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 32996.7, "quote_volume": 2927.68924, "trades": 32, "taker_buy_volume": 22909.0, "taker_buy_quote": 2032.71433}, {"ts": 1774834380000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 18859.3, "quote_volume": 1672.81991, "trades": 32, "taker_buy_volume": 5712.2, "taker_buy_quote": 506.67214}, {"ts": 1774834440000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 7886.3, "quote_volume": 699.65012, "trades": 52, "taker_buy_volume": 4544.9, "taker_buy_quote": 403.26794}, {"ts": 1774834500000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 41870.6, "quote_volume": 3716.45093, "trades": 136, "taker_buy_volume": 4504.0, "taker_buy_quote": 399.82445}, {"ts": 1774834560000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 17514.2, "quote_volume": 1551.75812, "trades": 33, "taker_buy_volume": 1888.1, "taker_buy_quote": 167.28566}, {"ts": 1774834620000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 17759.6, "quote_volume": 1573.50056, "trades": 18, "taker_buy_volume": 17198.2, "taker_buy_quote": 1523.76052}, {"ts": 1774834680000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 31780.7, "quote_volume": 2815.77002, "trades": 30, "taker_buy_volume": 12853.5, "taker_buy_quote": 1138.8201}, {"ts": 1774834740000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 8560.3, "quote_volume": 757.6367, "trades": 15, "taker_buy_volume": 7886.0, "taker_buy_quote": 697.96115}, {"ts": 1774834800000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 10725.4, "quote_volume": 951.34298, "trades": 18, "taker_buy_volume": 916.1, "taker_buy_quote": 81.25807}, {"ts": 1774834860000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 5913.3, "quote_volume": 523.82977, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834920000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 11294.2, "quote_volume": 999.5367, "trades": 10, "taker_buy_volume": 11294.2, "taker_buy_quote": 999.5367}, {"ts": 1774834980000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 13929.1, "quote_volume": 1234.124, "trades": 19, "taker_buy_volume": 1097.4, "taker_buy_quote": 97.23538}, {"ts": 1774835040000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 37468.7, "quote_volume": 3325.11671, "trades": 173, "taker_buy_volume": 29650.6, "taker_buy_quote": 2631.27073}, {"ts": 1774835100000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 86250.0, "quote_volume": 7668.73488, "trades": 191, "taker_buy_volume": 46306.6, "taker_buy_quote": 4117.42472}, {"ts": 1774835160000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 7345.8, "quote_volume": 653.17142, "trades": 12, "taker_buy_volume": 1576.5, "taker_buy_quote": 140.28065}, {"ts": 1774835220000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 48395.7, "quote_volume": 4311.4711, "trades": 61, "taker_buy_volume": 41411.2, "taker_buy_quote": 3689.23158}, {"ts": 1774835280000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 31999.5, "quote_volume": 2854.3554, "trades": 78, "taker_buy_volume": 18375.7, "taker_buy_quote": 1639.11244}, {"ts": 1774835340000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2244.3, "quote_volume": 200.19156, "trades": 12, "taker_buy_volume": 1573.9, "taker_buy_quote": 140.39188}, {"ts": 1774835400000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 20109.1, "quote_volume": 1791.74311, "trades": 34, "taker_buy_volume": 10603.2, "taker_buy_quote": 944.76742}, {"ts": 1774835460000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 25636.6, "quote_volume": 2286.23114, "trades": 17, "taker_buy_volume": 20100.8, "taker_buy_quote": 1792.99136}, {"ts": 1774835520000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 1197.7, "quote_volume": 106.55161, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835580000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 14269.1, "quote_volume": 1269.9499, "trades": 26, "taker_buy_volume": 11481.7, "taker_buy_quote": 1021.8713}, {"ts": 1774835640000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 7808.2, "quote_volume": 694.14898, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835700000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 1579.9, "quote_volume": 140.6111, "trades": 9, "taker_buy_volume": 1579.9, "taker_buy_quote": 140.6111}, {"ts": 1774835760000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 11701.2, "quote_volume": 1043.67994, "trades": 34, "taker_buy_volume": 3663.7, "taker_buy_quote": 326.73494}, {"ts": 1774835820000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 18469.2, "quote_volume": 1647.45264, "trades": 24, "taker_buy_volume": 4971.6, "taker_buy_quote": 443.46672}, {"ts": 1774835880000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 23851.9, "quote_volume": 2127.58345, "trades": 34, "taker_buy_volume": 14559.7, "taker_buy_quote": 1298.72524}, {"ts": 1774835940000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836000000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 35306.5, "quote_volume": 3152.64948, "trades": 128, "taker_buy_volume": 17764.6, "taker_buy_quote": 1586.03012}, {"ts": 1774836060000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 47143.7, "quote_volume": 4222.12903, "trades": 161, "taker_buy_volume": 43389.8, "taker_buy_quote": 3886.1795}, {"ts": 1774836120000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 28089.6, "quote_volume": 2517.51308, "trades": 29, "taker_buy_volume": 6650.3, "taker_buy_quote": 596.5182}, {"ts": 1774836180000, "open": 0.0895, "high": 0.0895, "low": 0.0892, "close": 0.0892, "volume": 12662.1, "quote_volume": 1132.3824, "trades": 86, "taker_buy_volume": 1746.5, "taker_buy_quote": 155.7878}, {"ts": 1774836240000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 10926.4, "quote_volume": 974.63488, "trades": 24, "taker_buy_volume": 5839.7, "taker_buy_quote": 520.90124}, {"ts": 1774836300000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 20892.2, "quote_volume": 1861.49502, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836360000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 70325.9, "quote_volume": 6262.90108, "trades": 69, "taker_buy_volume": 18837.9, "taker_buy_quote": 1677.94513}, {"ts": 1774836420000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 26934.5, "quote_volume": 2405.99175, "trades": 69, "taker_buy_volume": 6667.8, "taker_buy_quote": 595.90705}, {"ts": 1774836480000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 8768.9, "quote_volume": 783.40566, "trades": 54, "taker_buy_volume": 5788.7, "taker_buy_quote": 517.20692}, {"ts": 1774836540000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 2087.0, "quote_volume": 186.29093, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836600000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 4293.0, "quote_volume": 382.92439, "trades": 54, "taker_buy_volume": 4180.9, "taker_buy_quote": 372.93628}, {"ts": 1774836660000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 46714.8, "quote_volume": 4167.86155, "trades": 49, "taker_buy_volume": 39779.0, "taker_buy_quote": 3549.18819}, {"ts": 1774836720000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836780000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 6565.4, "quote_volume": 585.63368, "trades": 7, "taker_buy_volume": 218.4, "taker_buy_quote": 19.48128}, {"ts": 1774836840000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 3410.0, "quote_volume": 304.55315, "trades": 19, "taker_buy_volume": 3410.0, "taker_buy_quote": 304.55315}, {"ts": 1774836900000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 47267.7, "quote_volume": 4232.31686, "trades": 70, "taker_buy_volume": 18434.4, "taker_buy_quote": 1650.45522}, {"ts": 1774836960000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 30929.7, "quote_volume": 2765.11518, "trades": 30, "taker_buy_volume": 24178.0, "taker_buy_quote": 2161.5132}, {"ts": 1774837020000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 6085.5, "quote_volume": 543.43515, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837080000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 9212.8, "quote_volume": 821.13239, "trades": 21, "taker_buy_volume": 3969.0, "taker_buy_quote": 353.6379}, {"ts": 1774837140000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 6434.6, "quote_volume": 573.32286, "trades": 13, "taker_buy_volume": 6434.6, "taker_buy_quote": 573.32286}, {"ts": 1774837200000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 56204.4, "quote_volume": 5002.51231, "trades": 46, "taker_buy_volume": 7259.8, "taker_buy_quote": 646.1222}, {"ts": 1774837260000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.0893, "volume": 167321.4, "quote_volume": 14924.26878, "trades": 132, "taker_buy_volume": 121273.8, "taker_buy_quote": 10815.56351}, {"ts": 1774837320000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 13535.5, "quote_volume": 1207.3666, "trades": 24, "taker_buy_volume": 11780.9, "taker_buy_quote": 1050.85628}, {"ts": 1774837380000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 6572.0, "quote_volume": 586.2224, "trades": 18, "taker_buy_volume": 6013.7, "taker_buy_quote": 536.42204}, {"ts": 1774837440000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 3762.0, "quote_volume": 335.9466, "trades": 17, "taker_buy_volume": 3487.2, "taker_buy_quote": 311.40696}, {"ts": 1774837500000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 21531.0, "quote_volume": 1922.7183, "trades": 15, "taker_buy_volume": 9839.3, "taker_buy_quote": 878.64949}, {"ts": 1774837560000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2080.4, "quote_volume": 185.57168, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837620000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 3965.3, "quote_volume": 353.70476, "trades": 2, "taker_buy_volume": 3965.3, "taker_buy_quote": 353.70476}, {"ts": 1774837680000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 224.1, "quote_volume": 19.98972, "trades": 3, "taker_buy_volume": 224.1, "taker_buy_quote": 19.98972}, {"ts": 1774837740000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1708.2, "quote_volume": 152.20062, "trades": 14, "taker_buy_volume": 1206.1, "taker_buy_quote": 107.46351}, {"ts": 1774837800000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 37267.5, "quote_volume": 3324.261, "trades": 33, "taker_buy_volume": 35927.0, "taker_buy_quote": 3204.6884}, {"ts": 1774837860000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 5003.5, "quote_volume": 446.44768, "trades": 10, "taker_buy_volume": 2488.1, "taker_buy_quote": 222.074}, {"ts": 1774837920000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 13643.8, "quote_volume": 1217.58687, "trades": 26, "taker_buy_volume": 10497.2, "taker_buy_quote": 936.91015}, {"ts": 1774837980000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 14996.0, "quote_volume": 1334.73183, "trades": 21, "taker_buy_volume": 13334.4, "taker_buy_quote": 1186.7616}, {"ts": 1774838040000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 3825.1, "quote_volume": 340.81641, "trades": 20, "taker_buy_volume": 3203.9, "taker_buy_quote": 285.46749}, {"ts": 1774838100000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 38532.2, "quote_volume": 3426.48755, "trades": 64, "taker_buy_volume": 27717.1, "taker_buy_quote": 2464.87713}, {"ts": 1774838160000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 1019.0, "quote_volume": 90.65001, "trades": 4, "taker_buy_volume": 609.1, "taker_buy_quote": 54.2099}, {"ts": 1774838220000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 3017.4, "quote_volume": 268.56701, "trades": 13, "taker_buy_volume": 3017.4, "taker_buy_quote": 268.56701}, {"ts": 1774838280000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 25631.9, "quote_volume": 2281.22925, "trades": 22, "taker_buy_volume": 278.2, "taker_buy_quote": 24.7598}, {"ts": 1774838340000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838400000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838460000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 1777.0, "quote_volume": 158.1196, "trades": 5, "taker_buy_volume": 1443.0, "taker_buy_quote": 128.427}, {"ts": 1774838520000, "open": 0.089, "high": 0.0891, "low": 0.0888, "close": 0.0891, "volume": 59399.1, "quote_volume": 5284.36633, "trades": 99, "taker_buy_volume": 32436.7, "taker_buy_quote": 2885.38903}, {"ts": 1774838580000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 34769.6, "quote_volume": 3099.57574, "trades": 42, "taker_buy_volume": 17159.9, "taker_buy_quote": 1529.3882}, {"ts": 1774838640000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0895, "volume": 64897.0, "quote_volume": 5800.89389, "trades": 76, "taker_buy_volume": 49212.9, "taker_buy_quote": 4399.18082}, {"ts": 1774838700000, "open": 0.0896, "high": 0.09, "low": 0.0896, "close": 0.09, "volume": 178790.0, "quote_volume": 16059.72285, "trades": 236, "taker_buy_volume": 72757.5, "taker_buy_quote": 6529.90257}, {"ts": 1774838760000, "open": 0.09, "high": 0.0905, "low": 0.0899, "close": 0.0901, "volume": 425785.6, "quote_volume": 38437.47796, "trades": 462, "taker_buy_volume": 232940.0, "taker_buy_quote": 21021.5263}, {"ts": 1774838820000, "open": 0.0901, "high": 0.0905, "low": 0.0901, "close": 0.0904, "volume": 188601.2, "quote_volume": 17040.25105, "trades": 219, "taker_buy_volume": 130475.5, "taker_buy_quote": 11784.46307}, {"ts": 1774838880000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 30603.8, "quote_volume": 2764.00381, "trades": 59, "taker_buy_volume": 13149.8, "taker_buy_quote": 1188.6833}, {"ts": 1774838940000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 99113.0, "quote_volume": 8952.4947, "trades": 65, "taker_buy_volume": 33337.9, "taker_buy_quote": 3011.53897}, {"ts": 1774839000000, "open": 0.0904, "high": 0.0904, "low": 0.09, "close": 0.0901, "volume": 54737.4, "quote_volume": 4944.0758, "trades": 128, "taker_buy_volume": 15504.9, "taker_buy_quote": 1400.13485}, {"ts": 1774839060000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 16986.4, "quote_volume": 1530.73674, "trades": 55, "taker_buy_volume": 2141.1, "taker_buy_quote": 192.97902}, {"ts": 1774839120000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 13215.3, "quote_volume": 1191.51679, "trades": 48, "taker_buy_volume": 4668.8, "taker_buy_quote": 420.8408}, {"ts": 1774839180000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 1626.3, "quote_volume": 146.52963, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839240000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 111.1, "quote_volume": 10.01011, "trades": 1, "taker_buy_volume": 111.1, "taker_buy_quote": 10.01011}, {"ts": 1774839300000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 71256.9, "quote_volume": 6420.30218, "trades": 45, "taker_buy_volume": 11673.9, "taker_buy_quote": 1051.87388}, {"ts": 1774839360000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 28666.3, "quote_volume": 2580.1619, "trades": 31, "taker_buy_volume": 15195.4, "taker_buy_quote": 1367.7809}, {"ts": 1774839420000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 17677.7, "quote_volume": 1590.83033, "trades": 13, "taker_buy_volume": 3858.0, "taker_buy_quote": 347.22}, {"ts": 1774839480000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 50025.0, "quote_volume": 4500.81285, "trades": 67, "taker_buy_volume": 12208.1, "taker_buy_quote": 1098.729}, {"ts": 1774839540000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 7563.9, "quote_volume": 679.23822, "trades": 44, "taker_buy_volume": 3714.4, "taker_buy_quote": 333.55312}, {"ts": 1774839600000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 8408.7, "quote_volume": 755.84385, "trades": 24, "taker_buy_volume": 8408.7, "taker_buy_quote": 755.84385}, {"ts": 1774839660000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839720000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 10890.4, "quote_volume": 979.04696, "trades": 24, "taker_buy_volume": 10115.2, "taker_buy_quote": 909.35648}, {"ts": 1774839780000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 24303.8, "quote_volume": 2182.48124, "trades": 51, "taker_buy_volume": 11741.0, "taker_buy_quote": 1054.3418}, {"ts": 1774839840000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839900000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 25093.3, "quote_volume": 2253.37834, "trades": 22, "taker_buy_volume": 11033.9, "taker_buy_quote": 990.84422}, {"ts": 1774839960000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 11912.7, "quote_volume": 1069.76046, "trades": 12, "taker_buy_volume": 895.8, "taker_buy_quote": 80.44284}, {"ts": 1774840020000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 27067.8, "quote_volume": 2430.68844, "trades": 46, "taker_buy_volume": 14710.2, "taker_buy_quote": 1320.97596}, {"ts": 1774840080000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 71134.7, "quote_volume": 6385.76856, "trades": 58, "taker_buy_volume": 15277.1, "taker_buy_quote": 1370.35587}, {"ts": 1774840140000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 388.0, "quote_volume": 34.8424, "trades": 5, "taker_buy_volume": 388.0, "taker_buy_quote": 34.8424}, {"ts": 1774840200000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 158797.2, "quote_volume": 14269.72935, "trades": 157, "taker_buy_volume": 149502.5, "taker_buy_quote": 13434.74882}, {"ts": 1774840260000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 34370.2, "quote_volume": 3091.86234, "trades": 63, "taker_buy_volume": 14973.0, "taker_buy_quote": 1347.13363}, {"ts": 1774840320000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 6292.0, "quote_volume": 565.0216, "trades": 9, "taker_buy_volume": 6292.0, "taker_buy_quote": 565.0216}, {"ts": 1774840380000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 11455.3, "quote_volume": 1028.68594, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840440000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 7789.5, "quote_volume": 698.71815, "trades": 15, "taker_buy_volume": 858.1, "taker_buy_quote": 76.97157}, {"ts": 1774840500000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 54626.0, "quote_volume": 4894.4896, "trades": 83, "taker_buy_volume": 23000.0, "taker_buy_quote": 2060.8}, {"ts": 1774840560000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 40302.8, "quote_volume": 3611.13088, "trades": 44, "taker_buy_volume": 12941.9, "taker_buy_quote": 1159.59424}, {"ts": 1774840620000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 9694.4, "quote_volume": 869.97434, "trades": 23, "taker_buy_volume": 5549.5, "taker_buy_quote": 498.17681}, {"ts": 1774840680000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 8342.5, "quote_volume": 748.32225, "trades": 11, "taker_buy_volume": 8342.5, "taker_buy_quote": 748.32225}, {"ts": 1774840740000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 5633.8, "quote_volume": 505.91524, "trades": 13, "taker_buy_volume": 478.7, "taker_buy_quote": 42.98726}, {"ts": 1774840800000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840860000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 11368.7, "quote_volume": 1020.90926, "trades": 21, "taker_buy_volume": 3954.3, "taker_buy_quote": 355.09614}, {"ts": 1774840920000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 4693.0, "quote_volume": 421.4314, "trades": 8, "taker_buy_volume": 4693.0, "taker_buy_quote": 421.4314}, {"ts": 1774840980000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 13935.0, "quote_volume": 1252.7565, "trades": 17, "taker_buy_volume": 666.5, "taker_buy_quote": 59.91835}, {"ts": 1774841040000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 52164.6, "quote_volume": 4699.90867, "trades": 128, "taker_buy_volume": 24510.4, "taker_buy_quote": 2208.26525}, {"ts": 1774841100000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 4471.6, "quote_volume": 402.444, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841160000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 10341.9, "quote_volume": 930.771, "trades": 20, "taker_buy_volume": 4864.9, "taker_buy_quote": 437.841}, {"ts": 1774841220000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 2614.5, "quote_volume": 235.32302, "trades": 9, "taker_buy_volume": 2614.5, "taker_buy_quote": 235.32302}, {"ts": 1774841280000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 125109.5, "quote_volume": 11271.17327, "trades": 45, "taker_buy_volume": 79860.6, "taker_buy_quote": 7195.44006}, {"ts": 1774841340000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 1731.0, "quote_volume": 155.95091, "trades": 11, "taker_buy_volume": 1609.1, "taker_buy_quote": 144.97991}, {"ts": 1774841400000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 46984.0, "quote_volume": 4236.80403, "trades": 84, "taker_buy_volume": 9528.6, "taker_buy_quote": 859.34785}, {"ts": 1774841460000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 10153.1, "quote_volume": 914.79431, "trades": 46, "taker_buy_volume": 4290.3, "taker_buy_quote": 386.55603}, {"ts": 1774841520000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 111675.7, "quote_volume": 10061.96947, "trades": 18, "taker_buy_volume": 72.8, "taker_buy_quote": 6.55928}, {"ts": 1774841580000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 28647.8, "quote_volume": 2581.15797, "trades": 25, "taker_buy_volume": 23827.1, "taker_buy_quote": 2146.82171}, {"ts": 1774841640000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 17724.1, "quote_volume": 1596.8677, "trades": 23, "taker_buy_volume": 6854.5, "taker_buy_quote": 617.59045}, {"ts": 1774841700000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 276.1, "quote_volume": 24.87661, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841760000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 4930.4, "quote_volume": 443.736, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841820000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 23806.0, "quote_volume": 2142.92537, "trades": 28, "taker_buy_volume": 10659.7, "taker_buy_quote": 959.75837}, {"ts": 1774841880000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 41466.2, "quote_volume": 3727.80412, "trades": 57, "taker_buy_volume": 17201.1, "taker_buy_quote": 1546.37889}, {"ts": 1774841940000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 15590.6, "quote_volume": 1401.59494, "trades": 20, "taker_buy_volume": 1489.1, "taker_buy_quote": 133.87009}, {"ts": 1774842000000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842060000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 628.8, "quote_volume": 56.592, "trades": 4, "taker_buy_volume": 628.8, "taker_buy_quote": 56.592}, {"ts": 1774842120000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 10065.5, "quote_volume": 905.895, "trades": 19, "taker_buy_volume": 2537.1, "taker_buy_quote": 228.339}, {"ts": 1774842180000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 7945.6, "quote_volume": 715.104, "trades": 11, "taker_buy_volume": 664.8, "taker_buy_quote": 59.832}, {"ts": 1774842240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 4280.8, "quote_volume": 385.272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842300000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 18620.7, "quote_volume": 1675.863, "trades": 25, "taker_buy_volume": 14432.2, "taker_buy_quote": 1298.898}, {"ts": 1774842360000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 2968.0, "quote_volume": 267.12, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842420000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 29624.1, "quote_volume": 2666.169, "trades": 55, "taker_buy_volume": 16640.2, "taker_buy_quote": 1497.618}, {"ts": 1774842480000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 10432.0, "quote_volume": 938.88, "trades": 12, "taker_buy_volume": 4383.8, "taker_buy_quote": 394.542}, {"ts": 1774842540000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 61162.2, "quote_volume": 5510.71422, "trades": 121, "taker_buy_volume": 41262.6, "taker_buy_quote": 3717.76026}, {"ts": 1774842600000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 59.0, "quote_volume": 5.3159, "trades": 1, "taker_buy_volume": 59.0, "taker_buy_quote": 5.3159}, {"ts": 1774842660000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 2728.8, "quote_volume": 245.97744, "trades": 19, "taker_buy_volume": 2119.8, "taker_buy_quote": 191.04564}, {"ts": 1774842720000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 18224.0, "quote_volume": 1643.8048, "trades": 17, "taker_buy_volume": 12035.7, "taker_buy_quote": 1085.62014}, {"ts": 1774842780000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 9837.0, "quote_volume": 889.28935, "trades": 32, "taker_buy_volume": 8268.9, "taker_buy_quote": 747.3763}, {"ts": 1774842840000, "open": 0.0905, "high": 0.0908, "low": 0.0905, "close": 0.0908, "volume": 20230.0, "quote_volume": 1834.28194, "trades": 47, "taker_buy_volume": 12288.0, "taker_buy_quote": 1113.91201}, {"ts": 1774842900000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 77496.6, "quote_volume": 7021.86531, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842960000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 33169.2, "quote_volume": 3001.00005, "trades": 58, "taker_buy_volume": 11228.4, "taker_buy_quote": 1016.54002}, {"ts": 1774843020000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 186.0, "quote_volume": 16.8144, "trades": 1, "taker_buy_volume": 186.0, "taker_buy_quote": 16.8144}, {"ts": 1774843080000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 41493.9, "quote_volume": 3751.04856, "trades": 23, "taker_buy_volume": 7236.6, "taker_buy_quote": 654.18864}, {"ts": 1774843140000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1686.6, "quote_volume": 152.46864, "trades": 18, "taker_buy_volume": 1082.3, "taker_buy_quote": 97.83992}, {"ts": 1774843200000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843260000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 6545.6, "quote_volume": 592.56221, "trades": 21, "taker_buy_volume": 5629.6, "taker_buy_quote": 509.57261}, {"ts": 1774843320000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 6858.0, "quote_volume": 621.3348, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843380000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 1258.3, "quote_volume": 113.94118, "trades": 6, "taker_buy_volume": 650.3, "taker_buy_quote": 58.91718}, {"ts": 1774843440000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 15463.0, "quote_volume": 1400.60596, "trades": 22, "taker_buy_volume": 9566.3, "taker_buy_quote": 866.69931}, {"ts": 1774843500000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 19844.6, "quote_volume": 1795.9363, "trades": 27, "taker_buy_volume": 9640.3, "taker_buy_quote": 872.44715}, {"ts": 1774843560000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 47234.9, "quote_volume": 4286.50044, "trades": 125, "taker_buy_volume": 15820.1, "taker_buy_quote": 1435.37077}, {"ts": 1774843620000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 5360.3, "quote_volume": 486.99835, "trades": 35, "taker_buy_volume": 2568.4, "taker_buy_quote": 233.40806}, {"ts": 1774843680000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 55725.4, "quote_volume": 5060.30754, "trades": 250, "taker_buy_volume": 39334.9, "taker_buy_quote": 3572.10697}, {"ts": 1774843740000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 36420.8, "quote_volume": 3307.00864, "trades": 27, "taker_buy_volume": 29761.9, "taker_buy_quote": 2702.38052}, {"ts": 1774843800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 46521.6, "quote_volume": 4228.81344, "trades": 56, "taker_buy_volume": 19268.7, "taker_buy_quote": 1751.52483}, {"ts": 1774843860000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 19357.6, "quote_volume": 1758.65391, "trades": 97, "taker_buy_volume": 8652.0, "taker_buy_quote": 785.98741}, {"ts": 1774843920000, "open": 0.0908, "high": 0.0908, "low": 0.0904, "close": 0.0904, "volume": 208193.5, "quote_volume": 18855.12571, "trades": 145, "taker_buy_volume": 35780.8, "taker_buy_quote": 3239.77661}, {"ts": 1774843980000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844040000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 15734.9, "quote_volume": 1424.00845, "trades": 14, "taker_buy_volume": 15182.5, "taker_buy_quote": 1374.01625}, {"ts": 1774844100000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 25939.3, "quote_volume": 2350.10058, "trades": 89, "taker_buy_volume": 25388.4, "taker_buy_quote": 2300.18904}, {"ts": 1774844160000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 14974.0, "quote_volume": 1355.147, "trades": 45, "taker_buy_volume": 10434.0, "taker_buy_quote": 944.277}, {"ts": 1774844220000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 32272.7, "quote_volume": 2922.45729, "trades": 33, "taker_buy_volume": 18753.3, "taker_buy_quote": 1698.23177}, {"ts": 1774844280000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 12930.1, "quote_volume": 1170.80941, "trades": 80, "taker_buy_volume": 4130.0, "taker_buy_quote": 374.178}, {"ts": 1774844340000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 20031.4, "quote_volume": 1813.00913, "trades": 98, "taker_buy_volume": 13823.5, "taker_buy_quote": 1251.19418}, {"ts": 1774844400000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 768.0, "quote_volume": 69.504, "trades": 7, "taker_buy_volume": 287.2, "taker_buy_quote": 25.9916}, {"ts": 1774844460000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 61097.2, "quote_volume": 5532.06735, "trades": 71, "taker_buy_volume": 37845.3, "taker_buy_quote": 3427.55179}, {"ts": 1774844520000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 19111.4, "quote_volume": 1730.40669, "trades": 40, "taker_buy_volume": 10318.8, "taker_buy_quote": 934.67639}, {"ts": 1774844580000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1713.0, "quote_volume": 155.0265, "trades": 21, "taker_buy_volume": 449.8, "taker_buy_quote": 40.7069}, {"ts": 1774844640000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 28106.7, "quote_volume": 2543.65635, "trades": 50, "taker_buy_volume": 9028.5, "taker_buy_quote": 817.07925}, {"ts": 1774844700000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 6674.1, "quote_volume": 604.00605, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844760000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 46922.9, "quote_volume": 4254.93599, "trades": 61, "taker_buy_volume": 29157.5, "taker_buy_quote": 2644.2534}, {"ts": 1774844820000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 12944.0, "quote_volume": 1172.7264, "trades": 22, "taker_buy_volume": 12109.8, "taker_buy_quote": 1097.14788}, {"ts": 1774844880000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 3666.0, "quote_volume": 332.55889, "trades": 34, "taker_buy_volume": 2708.2, "taker_buy_quote": 245.68643}, {"ts": 1774844940000, "open": 0.0909, "high": 0.0909, "low": 0.0906, "close": 0.0906, "volume": 66151.2, "quote_volume": 5997.78044, "trades": 168, "taker_buy_volume": 36216.5, "taker_buy_quote": 3281.61903}, {"ts": 1774845000000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 26944.4, "quote_volume": 2442.91189, "trades": 51, "taker_buy_volume": 14640.9, "taker_buy_quote": 1327.08689}, {"ts": 1774845060000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 5384.8, "quote_volume": 488.40136, "trades": 6, "taker_buy_volume": 5384.8, "taker_buy_quote": 488.40136}, {"ts": 1774845120000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 10839.6, "quote_volume": 982.13624, "trades": 21, "taker_buy_volume": 8360.3, "taker_buy_quote": 757.44318}, {"ts": 1774845180000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 32364.3, "quote_volume": 2928.96915, "trades": 66, "taker_buy_volume": 8981.1, "taker_buy_quote": 812.78955}, {"ts": 1774845240000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845300000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 87708.1, "quote_volume": 7931.61882, "trades": 74, "taker_buy_volume": 52913.0, "taker_buy_quote": 4785.95016}, {"ts": 1774845360000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 26485.5, "quote_volume": 2394.80636, "trades": 36, "taker_buy_volume": 8357.2, "taker_buy_quote": 756.00804}, {"ts": 1774845420000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 6047.1, "quote_volume": 547.26255, "trades": 11, "taker_buy_volume": 6047.1, "taker_buy_quote": 547.26255}, {"ts": 1774845480000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 329.0, "quote_volume": 29.7416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845540000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 930.3, "quote_volume": 84.15925, "trades": 9, "taker_buy_volume": 601.3, "taker_buy_quote": 54.41765}, {"ts": 1774845600000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 18371.7, "quote_volume": 1662.63885, "trades": 32, "taker_buy_volume": 6209.9, "taker_buy_quote": 561.99595}, {"ts": 1774845660000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1243.3, "quote_volume": 112.51865, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845720000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845780000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845840000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 57.0, "quote_volume": 5.1585, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 5.1585}, {"ts": 1774845900000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 10892.5, "quote_volume": 984.682, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845960000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 15666.6, "quote_volume": 1416.40634, "trades": 27, "taker_buy_volume": 15666.6, "taker_buy_quote": 1416.40634}, {"ts": 1774846020000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 5522.4, "quote_volume": 499.7772, "trades": 10, "taker_buy_volume": 3836.7, "taker_buy_quote": 347.22135}, {"ts": 1774846080000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 36501.2, "quote_volume": 3302.01845, "trades": 37, "taker_buy_volume": 29896.9, "taker_buy_quote": 2704.98973}, {"ts": 1774846140000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846200000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846260000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 18850.0, "quote_volume": 1704.04, "trades": 42, "taker_buy_volume": 11893.6, "taker_buy_quote": 1075.18144}, {"ts": 1774846320000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 10286.1, "quote_volume": 930.11472, "trades": 20, "taker_buy_volume": 2974.9, "taker_buy_quote": 269.18224}, {"ts": 1774846380000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846440000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 11226.8, "quote_volume": 1017.14808, "trades": 23, "taker_buy_volume": 3899.8, "taker_buy_quote": 353.32188}, {"ts": 1774846500000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 20730.5, "quote_volume": 1878.19215, "trades": 34, "taker_buy_volume": 5661.0, "taker_buy_quote": 512.89545}, {"ts": 1774846560000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 10187.9, "quote_volume": 922.00495, "trades": 13, "taker_buy_volume": 5718.7, "taker_buy_quote": 517.54235}, {"ts": 1774846620000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 6556.1, "quote_volume": 593.32705, "trades": 14, "taker_buy_volume": 6556.1, "taker_buy_quote": 593.32705}, {"ts": 1774846680000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846740000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846800000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0908, "volume": 66629.4, "quote_volume": 6040.3798, "trades": 77, "taker_buy_volume": 22024.2, "taker_buy_quote": 1996.41688}, {"ts": 1774846860000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 17773.0, "quote_volume": 1613.7884, "trades": 38, "taker_buy_volume": 14874.1, "taker_buy_quote": 1350.56828}, {"ts": 1774846920000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 15109.5, "quote_volume": 1371.9426, "trades": 22, "taker_buy_volume": 1665.4, "taker_buy_quote": 151.21832}, {"ts": 1774846980000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 36046.3, "quote_volume": 3270.7509, "trades": 39, "taker_buy_volume": 15561.5, "taker_buy_quote": 1411.9916}, {"ts": 1774847040000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 17755.8, "quote_volume": 1614.00222, "trades": 24, "taker_buy_volume": 6629.2, "taker_buy_quote": 602.59428}, {"ts": 1774847100000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 72202.2, "quote_volume": 6563.17998, "trades": 32, "taker_buy_volume": 8347.9, "taker_buy_quote": 758.82411}, {"ts": 1774847160000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 38024.6, "quote_volume": 3452.64698, "trades": 66, "taker_buy_volume": 17173.1, "taker_buy_quote": 1559.33078}, {"ts": 1774847220000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 4238.0, "quote_volume": 384.82264, "trades": 16, "taker_buy_volume": 2279.9, "taker_buy_quote": 207.02716}, {"ts": 1774847280000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1150.9, "quote_volume": 104.61681, "trades": 10, "taker_buy_volume": 1150.9, "taker_buy_quote": 104.61681}, {"ts": 1774847340000, "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.0913, "volume": 128041.9, "quote_volume": 11675.44175, "trades": 118, "taker_buy_volume": 43882.3, "taker_buy_quote": 4000.19509}, {"ts": 1774847400000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 75958.7, "quote_volume": 6925.84276, "trades": 138, "taker_buy_volume": 40669.6, "taker_buy_quote": 3708.33344}, {"ts": 1774847460000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 13323.9, "quote_volume": 1213.80729, "trades": 12, "taker_buy_volume": 7631.3, "taker_buy_quote": 695.21143}, {"ts": 1774847520000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 12064.2, "quote_volume": 1099.03668, "trades": 36, "taker_buy_volume": 6095.8, "taker_buy_quote": 555.32738}, {"ts": 1774847580000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 3284.5, "quote_volume": 299.21795, "trades": 16, "taker_buy_volume": 1675.0, "taker_buy_quote": 152.5925}, {"ts": 1774847640000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 833.7, "quote_volume": 75.8667, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847700000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 16802.4, "quote_volume": 1527.90326, "trades": 40, "taker_buy_volume": 6651.0, "taker_buy_quote": 605.07262}, {"ts": 1774847760000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 31452.8, "quote_volume": 2858.0094, "trades": 29, "taker_buy_volume": 2824.2, "taker_buy_quote": 256.71978}, {"ts": 1774847820000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 144.6, "quote_volume": 13.1586, "trades": 1, "taker_buy_volume": 144.6, "taker_buy_quote": 13.1586}, {"ts": 1774847880000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 50292.1, "quote_volume": 4578.37203, "trades": 60, "taker_buy_volume": 38465.1, "taker_buy_quote": 3501.59064}, {"ts": 1774847940000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 6962.6, "quote_volume": 633.41562, "trades": 43, "taker_buy_volume": 4305.7, "taker_buy_quote": 391.74382}, {"ts": 1774848000000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 34581.3, "quote_volume": 3144.06612, "trades": 30, "taker_buy_volume": 18001.5, "taker_buy_quote": 1636.88939}, {"ts": 1774848060000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848120000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 18413.0, "quote_volume": 1675.2108, "trades": 49, "taker_buy_volume": 15283.4, "taker_buy_quote": 1390.62964}, {"ts": 1774848180000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 11415.5, "quote_volume": 1037.66895, "trades": 21, "taker_buy_volume": 11031.2, "taker_buy_quote": 1002.73608}, {"ts": 1774848240000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848300000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 15000.0, "quote_volume": 1363.5, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848360000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1670.8, "quote_volume": 152.0428, "trades": 12, "taker_buy_volume": 1143.6, "taker_buy_quote": 104.0676}, {"ts": 1774848420000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 26209.6, "quote_volume": 2387.53033, "trades": 35, "taker_buy_volume": 14821.4, "taker_buy_quote": 1350.22954}, {"ts": 1774848480000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848540000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848600000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 51745.2, "quote_volume": 4717.50164, "trades": 69, "taker_buy_volume": 8915.7, "taker_buy_quote": 813.01724}, {"ts": 1774848660000, "open": 0.0912, "high": 0.0915, "low": 0.0911, "close": 0.0915, "volume": 117341.9, "quote_volume": 10701.94194, "trades": 151, "taker_buy_volume": 19622.7, "taker_buy_quote": 1790.78067}, {"ts": 1774848720000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 73404.1, "quote_volume": 6705.2146, "trades": 82, "taker_buy_volume": 16531.7, "taker_buy_quote": 1510.0997}, {"ts": 1774848780000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 68.0, "quote_volume": 6.2084, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 6.2084}, {"ts": 1774848840000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848900000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 12418.7, "quote_volume": 1132.58544, "trades": 13, "taker_buy_volume": 5678.1, "taker_buy_quote": 517.84272}, {"ts": 1774848960000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 692.6, "quote_volume": 63.16512, "trades": 7, "taker_buy_volume": 692.6, "taker_buy_quote": 63.16512}, {"ts": 1774849020000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 24002.6, "quote_volume": 2188.79369, "trades": 35, "taker_buy_volume": 11141.9, "taker_buy_quote": 1016.00134}, {"ts": 1774849080000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 21401.2, "quote_volume": 1949.64932, "trades": 30, "taker_buy_volume": 9960.5, "taker_buy_quote": 907.40155}, {"ts": 1774849140000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 72.1, "quote_volume": 6.56831, "trades": 2, "taker_buy_volume": 72.1, "taker_buy_quote": 6.56831}, {"ts": 1774849200000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 18116.9, "quote_volume": 1648.6379, "trades": 34, "taker_buy_volume": 15760.2, "taker_buy_quote": 1434.1782}, {"ts": 1774849260000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849320000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 44437.2, "quote_volume": 4040.31012, "trades": 66, "taker_buy_volume": 31894.3, "taker_buy_quote": 2900.00883}, {"ts": 1774849380000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 12205.9, "quote_volume": 1109.51631, "trades": 20, "taker_buy_volume": 10821.8, "taker_buy_quote": 983.70162}, {"ts": 1774849440000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 2305.9, "quote_volume": 209.60631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849500000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 3555.1, "quote_volume": 323.5141, "trades": 24, "taker_buy_volume": 2570.7, "taker_buy_quote": 233.9337}, {"ts": 1774849560000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 56127.6, "quote_volume": 5101.99884, "trades": 65, "taker_buy_volume": 39077.2, "taker_buy_quote": 3552.11748}, {"ts": 1774849620000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 3819.8, "quote_volume": 347.21982, "trades": 4, "taker_buy_volume": 3819.8, "taker_buy_quote": 347.21982}, {"ts": 1774849680000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849740000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 35826.6, "quote_volume": 3252.77793, "trades": 48, "taker_buy_volume": 25469.2, "taker_buy_quote": 2312.72908}, {"ts": 1774849800000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849860000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849920000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849980000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 16653.2, "quote_volume": 1512.11056, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850040000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 26229.4, "quote_volume": 2384.25246, "trades": 89, "taker_buy_volume": 23961.1, "taker_buy_quote": 2178.06399}, {"ts": 1774850100000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 29616.3, "quote_volume": 2692.12167, "trades": 45, "taker_buy_volume": 14783.9, "taker_buy_quote": 1343.85651}, {"ts": 1774850160000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 20799.3, "quote_volume": 1892.7263, "trades": 17, "taker_buy_volume": 20699.3, "taker_buy_quote": 1883.6363}, {"ts": 1774850220000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 14524.8, "quote_volume": 1321.7568, "trades": 30, "taker_buy_volume": 3056.7, "taker_buy_quote": 278.1597}, {"ts": 1774850280000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850340000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 11211.4, "quote_volume": 1019.00221, "trades": 18, "taker_buy_volume": 3750.9, "taker_buy_quote": 340.95681}, {"ts": 1774850400000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 7746.6, "quote_volume": 704.01135, "trades": 40, "taker_buy_volume": 4021.2, "taker_buy_quote": 365.37249}, {"ts": 1774850460000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1300.1, "quote_volume": 118.17909, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850520000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 67162.6, "quote_volume": 6113.31128, "trades": 66, "taker_buy_volume": 39792.5, "taker_buy_quote": 3621.27275}, {"ts": 1774850580000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 6352.8, "quote_volume": 578.1048, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850640000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850700000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 436.1, "quote_volume": 39.64149, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850760000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 20260.7, "quote_volume": 1839.67156, "trades": 22, "taker_buy_volume": 16996.7, "taker_buy_quote": 1543.30036}, {"ts": 1774850820000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 2016.7, "quote_volume": 183.11636, "trades": 11, "taker_buy_volume": 174.3, "taker_buy_quote": 15.82644}, {"ts": 1774850880000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 2418.9, "quote_volume": 219.6261, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850940000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851000000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 3848.8, "quote_volume": 348.97091, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851060000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 23617.8, "quote_volume": 2139.75674, "trades": 20, "taker_buy_volume": 11066.4, "taker_buy_quote": 1002.61584}, {"ts": 1774851120000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 22498.1, "quote_volume": 2036.07805, "trades": 31, "taker_buy_volume": 7179.8, "taker_buy_quote": 649.7719}, {"ts": 1774851180000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 13943.1, "quote_volume": 1263.13485, "trades": 32, "taker_buy_volume": 4965.8, "taker_buy_quote": 449.90148}, {"ts": 1774851240000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 17493.0, "quote_volume": 1584.8658, "trades": 23, "taker_buy_volume": 12141.4, "taker_buy_quote": 1100.01084}, {"ts": 1774851300000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 31450.7, "quote_volume": 2849.43342, "trades": 71, "taker_buy_volume": 12835.1, "taker_buy_quote": 1162.86006}, {"ts": 1774851360000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 60301.1, "quote_volume": 5462.33862, "trades": 105, "taker_buy_volume": 51189.3, "taker_buy_quote": 4637.14948}, {"ts": 1774851420000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 51631.4, "quote_volume": 4673.02824, "trades": 52, "taker_buy_volume": 37849.7, "taker_buy_quote": 3425.78439}, {"ts": 1774851480000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 33439.1, "quote_volume": 3024.81341, "trades": 46, "taker_buy_volume": 16811.9, "taker_buy_quote": 1520.78425}, {"ts": 1774851540000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 25181.4, "quote_volume": 2278.53745, "trades": 44, "taker_buy_volume": 24795.8, "taker_buy_quote": 2243.64065}, {"ts": 1774851600000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851660000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 15401.5, "quote_volume": 1392.2956, "trades": 22, "taker_buy_volume": 11286.6, "taker_buy_quote": 1020.30864}, {"ts": 1774851720000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 5247.4, "quote_volume": 474.36496, "trades": 11, "taker_buy_volume": 5247.4, "taker_buy_quote": 474.36496}, {"ts": 1774851780000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 1388.9, "quote_volume": 125.52366, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851840000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 2582.5, "quote_volume": 233.19975, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851900000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 41669.0, "quote_volume": 3762.7107, "trades": 33, "taker_buy_volume": 22559.8, "taker_buy_quote": 2037.14994}, {"ts": 1774851960000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852020000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 62208.8, "quote_volume": 5620.41921, "trades": 78, "taker_buy_volume": 56284.6, "taker_buy_quote": 5085.13919}, {"ts": 1774852080000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 275.2, "quote_volume": 24.87808, "trades": 4, "taker_buy_volume": 275.2, "taker_buy_quote": 24.87808}, {"ts": 1774852140000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 111.0, "quote_volume": 10.0455, "trades": 2, "taker_buy_volume": 111.0, "taker_buy_quote": 10.0455}, {"ts": 1774852200000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852260000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 19994.7, "quote_volume": 1805.90757, "trades": 32, "taker_buy_volume": 3721.0, "taker_buy_quote": 336.32422}, {"ts": 1774852320000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 22571.2, "quote_volume": 2035.86071, "trades": 42, "taker_buy_volume": 11275.5, "taker_buy_quote": 1017.0501}, {"ts": 1774852380000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 20066.5, "quote_volume": 1809.9983, "trades": 11, "taker_buy_volume": 20066.5, "taker_buy_quote": 1809.9983}, {"ts": 1774852440000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 32821.6, "quote_volume": 2958.53956, "trades": 28, "taker_buy_volume": 13134.0, "taker_buy_quote": 1184.6868}, {"ts": 1774852500000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852560000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852620000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 49302.0, "quote_volume": 4451.52988, "trades": 34, "taker_buy_volume": 24039.7, "taker_buy_quote": 2170.78491}, {"ts": 1774852680000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 586.2, "quote_volume": 52.93386, "trades": 6, "taker_buy_volume": 586.2, "taker_buy_quote": 52.93386}, {"ts": 1774852740000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 2335.6, "quote_volume": 210.90468, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852800000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852860000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 56895.8, "quote_volume": 5137.69074, "trades": 38, "taker_buy_volume": 38232.0, "taker_buy_quote": 3452.3496}, {"ts": 1774852920000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 146.9, "quote_volume": 13.26507, "trades": 2, "taker_buy_volume": 146.9, "taker_buy_quote": 13.26507}, {"ts": 1774852980000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1573.5, "quote_volume": 142.08705, "trades": 10, "taker_buy_volume": 1573.5, "taker_buy_quote": 142.08705}, {"ts": 1774853040000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853100000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1428.3, "quote_volume": 128.97549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853160000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853220000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 10255.6, "quote_volume": 927.48991, "trades": 19, "taker_buy_volume": 10255.6, "taker_buy_quote": 927.48991}, {"ts": 1774853280000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 114.1, "quote_volume": 10.31464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853340000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 14930.0, "quote_volume": 1349.672, "trades": 25, "taker_buy_volume": 5575.2, "taker_buy_quote": 503.99808}, {"ts": 1774853400000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 496.6, "quote_volume": 44.9423, "trades": 6, "taker_buy_volume": 496.6, "taker_buy_quote": 44.9423}, {"ts": 1774853460000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 19609.5, "quote_volume": 1776.6207, "trades": 25, "taker_buy_volume": 9577.3, "taker_buy_quote": 867.70338}, {"ts": 1774853520000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 12275.2, "quote_volume": 1112.13312, "trades": 23, "taker_buy_volume": 660.6, "taker_buy_quote": 59.85036}, {"ts": 1774853580000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 110.6, "quote_volume": 10.0093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853640000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 9743.1, "quote_volume": 881.75055, "trades": 11, "taker_buy_volume": 2554.1, "taker_buy_quote": 231.14605}, {"ts": 1774853700000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 22649.6, "quote_volume": 2049.7888, "trades": 35, "taker_buy_volume": 12482.5, "taker_buy_quote": 1129.66625}, {"ts": 1774853760000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 5003.1, "quote_volume": 453.28086, "trades": 2, "taker_buy_volume": 5003.1, "taker_buy_quote": 453.28086}, {"ts": 1774853820000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 25134.2, "quote_volume": 2275.02835, "trades": 29, "taker_buy_volume": 11870.4, "taker_buy_quote": 1074.65445}, {"ts": 1774853880000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853940000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854000000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 26449.6, "quote_volume": 2393.25569, "trades": 31, "taker_buy_volume": 2623.2, "taker_buy_quote": 237.3996}, {"ts": 1774854060000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854120000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 18164.9, "quote_volume": 1643.92345, "trades": 16, "taker_buy_volume": 17700.2, "taker_buy_quote": 1601.8681}, {"ts": 1774854180000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 20074.1, "quote_volume": 1816.70605, "trades": 29, "taker_buy_volume": 12088.3, "taker_buy_quote": 1093.99115}, {"ts": 1774854240000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 28513.5, "quote_volume": 2577.62722, "trades": 23, "taker_buy_volume": 6548.5, "taker_buy_quote": 591.99122}, {"ts": 1774854300000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 1888.1, "quote_volume": 170.95444, "trades": 8, "taker_buy_volume": 1888.1, "taker_buy_quote": 170.95444}, {"ts": 1774854360000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 772.6, "quote_volume": 69.99756, "trades": 1, "taker_buy_volume": 772.6, "taker_buy_quote": 69.99756}, {"ts": 1774854420000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 26618.0, "quote_volume": 2411.97362, "trades": 12, "taker_buy_volume": 26618.0, "taker_buy_quote": 2411.97362}, {"ts": 1774854480000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 59408.0, "quote_volume": 5391.71249, "trades": 80, "taker_buy_volume": 33845.1, "taker_buy_quote": 3071.42129}, {"ts": 1774854540000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 5165.0, "quote_volume": 468.982, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854600000, "open": 0.0907, "high": 0.0911, "low": 0.0905, "close": 0.091, "volume": 197541.8, "quote_volume": 17904.80067, "trades": 141, "taker_buy_volume": 39416.4, "taker_buy_quote": 3578.57371}, {"ts": 1774854660000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854720000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 14933.6, "quote_volume": 1358.71519, "trades": 29, "taker_buy_volume": 13368.3, "taker_buy_quote": 1216.42942}, {"ts": 1774854780000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 211.9, "quote_volume": 19.26171, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854840000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854900000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 35193.9, "quote_volume": 3199.1728, "trades": 33, "taker_buy_volume": 12458.8, "taker_buy_quote": 1132.55221}, {"ts": 1774854960000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 1552.9, "quote_volume": 141.15861, "trades": 8, "taker_buy_volume": 1552.9, "taker_buy_quote": 141.15861}, {"ts": 1774855020000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 14852.1, "quote_volume": 1350.05589, "trades": 16, "taker_buy_volume": 6512.9, "taker_buy_quote": 592.02261}, {"ts": 1774855080000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 477.3, "quote_volume": 43.41553, "trades": 3, "taker_buy_volume": 289.6, "taker_buy_quote": 26.3536}, {"ts": 1774855140000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 13843.2, "quote_volume": 1258.34688, "trades": 17, "taker_buy_volume": 12188.0, "taker_buy_quote": 1107.8892}, {"ts": 1774855200000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 15887.2, "quote_volume": 1444.14648, "trades": 33, "taker_buy_volume": 14774.1, "taker_buy_quote": 1342.96569}, {"ts": 1774855260000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 121.7, "quote_volume": 11.06253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855320000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 15771.6, "quote_volume": 1433.63844, "trades": 13, "taker_buy_volume": 7288.5, "taker_buy_quote": 662.52465}, {"ts": 1774855380000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 6339.5, "quote_volume": 576.26055, "trades": 15, "taker_buy_volume": 5671.5, "taker_buy_quote": 515.53935}, {"ts": 1774855440000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 4126.3, "quote_volume": 374.66804, "trades": 15, "taker_buy_volume": 1725.4, "taker_buy_quote": 156.66632}, {"ts": 1774855500000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 2263.5, "quote_volume": 205.54884, "trades": 12, "taker_buy_volume": 2170.5, "taker_buy_quote": 197.10444}, {"ts": 1774855560000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 550.0, "quote_volume": 49.94, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855620000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 12792.6, "quote_volume": 1162.63159, "trades": 26, "taker_buy_volume": 7401.6, "taker_buy_quote": 672.58969}, {"ts": 1774855680000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 10651.4, "quote_volume": 968.21226, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855740000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 11768.7, "quote_volume": 1069.77483, "trades": 19, "taker_buy_volume": 11084.6, "taker_buy_quote": 1007.59014}, {"ts": 1774855800000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 16333.9, "quote_volume": 1486.3849, "trades": 21, "taker_buy_volume": 7620.5, "taker_buy_quote": 693.4655}, {"ts": 1774855860000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 5190.3, "quote_volume": 472.60581, "trades": 20, "taker_buy_volume": 2104.7, "taker_buy_quote": 191.73817}, {"ts": 1774855920000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 17992.6, "quote_volume": 1640.82969, "trades": 25, "taker_buy_volume": 9111.0, "taker_buy_quote": 830.82777}, {"ts": 1774855980000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 25800.3, "quote_volume": 2348.92609, "trades": 52, "taker_buy_volume": 16687.5, "taker_buy_quote": 1518.76709}, {"ts": 1774856040000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 45213.1, "quote_volume": 4112.8174, "trades": 31, "taker_buy_volume": 6117.2, "taker_buy_quote": 556.67193}, {"ts": 1774856100000, "open": 0.0911, "high": 0.0913, "low": 0.091, "close": 0.0912, "volume": 58724.2, "quote_volume": 5353.75998, "trades": 100, "taker_buy_volume": 29295.7, "taker_buy_quote": 2670.28346}, {"ts": 1774856160000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 17198.0, "quote_volume": 1568.4576, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856220000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 22654.0, "quote_volume": 2066.01801, "trades": 19, "taker_buy_volume": 4562.0, "taker_buy_quote": 416.0544}, {"ts": 1774856280000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 498.6, "quote_volume": 45.41093, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856340000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 40626.6, "quote_volume": 3694.26316, "trades": 45, "taker_buy_volume": 27788.9, "taker_buy_quote": 2527.20943}, {"ts": 1774856400000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 9553.2, "quote_volume": 869.3412, "trades": 17, "taker_buy_volume": 3390.7, "taker_buy_quote": 308.5537}, {"ts": 1774856460000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 28990.4, "quote_volume": 2640.9288, "trades": 24, "taker_buy_volume": 20336.3, "taker_buy_quote": 1852.63693}, {"ts": 1774856520000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 2046.2, "quote_volume": 186.40882, "trades": 7, "taker_buy_volume": 2046.2, "taker_buy_quote": 186.40882}, {"ts": 1774856580000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 2019.5, "quote_volume": 183.97645, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856640000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856700000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1003.9, "quote_volume": 91.45529, "trades": 1, "taker_buy_volume": 1003.9, "taker_buy_quote": 91.45529}, {"ts": 1774856760000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 32174.2, "quote_volume": 2933.39802, "trades": 33, "taker_buy_volume": 10245.8, "taker_buy_quote": 933.81403}, {"ts": 1774856820000, "open": 0.0912, "high": 0.0916, "low": 0.0912, "close": 0.0916, "volume": 47411.1, "quote_volume": 4336.48226, "trades": 134, "taker_buy_volume": 31835.4, "taker_buy_quote": 2912.40014}, {"ts": 1774856880000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 28339.5, "quote_volume": 2594.26744, "trades": 50, "taker_buy_volume": 12432.2, "taker_buy_quote": 1137.94877}, {"ts": 1774856940000, "open": 0.0915, "high": 0.0918, "low": 0.0915, "close": 0.0918, "volume": 73605.7, "quote_volume": 6754.3333, "trades": 94, "taker_buy_volume": 42481.6, "taker_buy_quote": 3898.45537}, {"ts": 1774857000000, "open": 0.0917, "high": 0.0917, "low": 0.0914, "close": 0.0915, "volume": 49712.0, "quote_volume": 4548.926, "trades": 64, "taker_buy_volume": 21635.8, "taker_buy_quote": 1979.71904}, {"ts": 1774857060000, "open": 0.0916, "high": 0.092, "low": 0.0916, "close": 0.0919, "volume": 155993.8, "quote_volume": 14323.22906, "trades": 214, "taker_buy_volume": 118737.3, "taker_buy_quote": 10903.15883}, {"ts": 1774857120000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 92855.2, "quote_volume": 8510.07385, "trades": 95, "taker_buy_volume": 33611.2, "taker_buy_quote": 3081.21826}, {"ts": 1774857180000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 126627.7, "quote_volume": 11610.18167, "trades": 116, "taker_buy_volume": 98820.3, "taker_buy_quote": 9060.48562}, {"ts": 1774857240000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 50017.8, "quote_volume": 4586.33135, "trades": 69, "taker_buy_volume": 23137.1, "taker_buy_quote": 2121.58661}, {"ts": 1774857300000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 32965.7, "quote_volume": 3022.88979, "trades": 49, "taker_buy_volume": 16845.4, "taker_buy_quote": 1544.72318}, {"ts": 1774857360000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 8442.7, "quote_volume": 773.38403, "trades": 10, "taker_buy_volume": 327.1, "taker_buy_quote": 29.99507}, {"ts": 1774857420000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 3786.5, "quote_volume": 347.22205, "trades": 6, "taker_buy_volume": 3786.5, "taker_buy_quote": 347.22205}, {"ts": 1774857480000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857540000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 40534.9, "quote_volume": 3717.05033, "trades": 26, "taker_buy_volume": 33364.7, "taker_buy_quote": 3059.54299}, {"ts": 1774857600000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 40874.4, "quote_volume": 3745.35339, "trades": 61, "taker_buy_volume": 35045.8, "taker_buy_quote": 3211.3982}, {"ts": 1774857660000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 696.0, "quote_volume": 63.7536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857720000, "open": 0.0916, "high": 0.0917, "low": 0.0914, "close": 0.0917, "volume": 190927.1, "quote_volume": 17503.14165, "trades": 102, "taker_buy_volume": 166689.3, "taker_buy_quote": 15281.36593}, {"ts": 1774857780000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 46387.4, "quote_volume": 4250.82973, "trades": 54, "taker_buy_volume": 18059.4, "taker_buy_quote": 1654.86804}, {"ts": 1774857840000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 2298.4, "quote_volume": 210.99312, "trades": 5, "taker_buy_volume": 2298.4, "taker_buy_quote": 210.99312}, {"ts": 1774857900000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 64095.6, "quote_volume": 5890.08022, "trades": 109, "taker_buy_volume": 50334.6, "taker_buy_quote": 4625.76606}, {"ts": 1774857960000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 21435.7, "quote_volume": 1969.87603, "trades": 45, "taker_buy_volume": 19321.1, "taker_buy_quote": 1775.60909}, {"ts": 1774858020000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 7929.7, "quote_volume": 727.7912, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858080000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 1079.5, "quote_volume": 98.8822, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858140000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 86153.0, "quote_volume": 7907.2149, "trades": 33, "taker_buy_volume": 70625.7, "taker_buy_quote": 6483.36149}, {"ts": 1774858200000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 8327.6, "quote_volume": 765.17664, "trades": 37, "taker_buy_volume": 4469.6, "taker_buy_quote": 410.62644}, {"ts": 1774858260000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 14836.9, "quote_volume": 1362.03378, "trades": 17, "taker_buy_volume": 7054.5, "taker_buy_quote": 647.60946}, {"ts": 1774858320000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 6751.8, "quote_volume": 619.57857, "trades": 19, "taker_buy_volume": 470.2, "taker_buy_quote": 43.16436}, {"ts": 1774858380000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 1192.6, "quote_volume": 109.44828, "trades": 10, "taker_buy_volume": 214.8, "taker_buy_quote": 19.71864}, {"ts": 1774858440000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 41239.9, "quote_volume": 3792.11882, "trades": 61, "taker_buy_volume": 23614.6, "taker_buy_quote": 2171.59899}, {"ts": 1774858500000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 79830.7, "quote_volume": 7330.71155, "trades": 88, "taker_buy_volume": 36537.4, "taker_buy_quote": 3355.63409}, {"ts": 1774858560000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 69839.2, "quote_volume": 6417.98578, "trades": 80, "taker_buy_volume": 48911.2, "taker_buy_quote": 4495.22995}, {"ts": 1774858620000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 48564.3, "quote_volume": 4462.99437, "trades": 59, "taker_buy_volume": 34603.3, "taker_buy_quote": 3180.04327}, {"ts": 1774858680000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 6641.6, "quote_volume": 609.66648, "trades": 10, "taker_buy_volume": 2042.1, "taker_buy_quote": 187.46478}, {"ts": 1774858740000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 9676.6, "quote_volume": 888.90378, "trades": 15, "taker_buy_volume": 1803.0, "taker_buy_quote": 165.6615}, {"ts": 1774858800000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 10160.4, "quote_volume": 933.60373, "trades": 65, "taker_buy_volume": 1125.9, "taker_buy_quote": 103.47021}, {"ts": 1774858860000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 4432.9, "quote_volume": 406.42778, "trades": 39, "taker_buy_volume": 1602.1, "taker_buy_quote": 146.91257}, {"ts": 1774858920000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858980000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 22845.8, "quote_volume": 2092.75018, "trades": 41, "taker_buy_volume": 6153.2, "taker_buy_quote": 563.70802}, {"ts": 1774859040000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 10059.3, "quote_volume": 921.43188, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859100000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 42589.6, "quote_volume": 3900.20629, "trades": 68, "taker_buy_volume": 22935.8, "taker_buy_quote": 2100.91928}, {"ts": 1774859160000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 22814.0, "quote_volume": 2089.7624, "trades": 33, "taker_buy_volume": 7261.3, "taker_buy_quote": 665.13508}, {"ts": 1774859220000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 12616.7, "quote_volume": 1155.70939, "trades": 28, "taker_buy_volume": 2418.7, "taker_buy_quote": 221.57259}, {"ts": 1774859280000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 7791.9, "quote_volume": 714.51723, "trades": 9, "taker_buy_volume": 7791.9, "taker_buy_quote": 714.51723}, {"ts": 1774859340000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859400000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 572.7, "quote_volume": 52.51659, "trades": 5, "taker_buy_volume": 572.7, "taker_buy_quote": 52.51659}, {"ts": 1774859460000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 16441.3, "quote_volume": 1509.6096, "trades": 27, "taker_buy_volume": 14919.8, "taker_buy_quote": 1369.78375}, {"ts": 1774859520000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 20081.2, "quote_volume": 1843.45416, "trades": 25, "taker_buy_volume": 11892.7, "taker_buy_quote": 1091.74986}, {"ts": 1774859580000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 20088.6, "quote_volume": 1844.14436, "trades": 28, "taker_buy_volume": 8112.1, "taker_buy_quote": 744.70166}, {"ts": 1774859640000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 15610.8, "quote_volume": 1431.38744, "trades": 22, "taker_buy_volume": 7726.1, "taker_buy_quote": 708.48337}, {"ts": 1774859700000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 19234.0, "quote_volume": 1763.63998, "trades": 43, "taker_buy_volume": 2035.5, "taker_buy_quote": 186.66733}, {"ts": 1774859760000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 288.6, "quote_volume": 26.43576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859820000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 29554.0, "quote_volume": 2706.85988, "trades": 30, "taker_buy_volume": 491.1, "taker_buy_quote": 45.03387}, {"ts": 1774859880000, "open": 0.0917, "high": 0.0922, "low": 0.0917, "close": 0.0917, "volume": 586571.5, "quote_volume": 53948.44744, "trades": 291, "taker_buy_volume": 469696.4, "taker_buy_quote": 43200.7151}, {"ts": 1774859940000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 32710.3, "quote_volume": 3003.01409, "trades": 60, "taker_buy_volume": 8750.7, "taker_buy_quote": 803.52281}, {"ts": 1774860000000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 7126.8, "quote_volume": 654.19572, "trades": 43, "taker_buy_volume": 5636.6, "taker_buy_quote": 517.43988}, {"ts": 1774860060000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 11817.0, "quote_volume": 1082.59491, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860120000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 33078.1, "quote_volume": 3024.55715, "trades": 37, "taker_buy_volume": 11496.7, "taker_buy_quote": 1051.94805}, {"ts": 1774860180000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 38760.4, "quote_volume": 3546.5766, "trades": 44, "taker_buy_volume": 27315.6, "taker_buy_quote": 2499.3774}, {"ts": 1774860240000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860300000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860360000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 29826.6, "quote_volume": 2732.02083, "trades": 64, "taker_buy_volume": 11062.9, "taker_buy_quote": 1013.36164}, {"ts": 1774860420000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 26186.5, "quote_volume": 2398.91066, "trades": 155, "taker_buy_volume": 8841.6, "taker_buy_quote": 810.11782}, {"ts": 1774860480000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 23406.3, "quote_volume": 2141.67645, "trades": 17, "taker_buy_volume": 12862.1, "taker_buy_quote": 1176.88215}, {"ts": 1774860540000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 10287.4, "quote_volume": 942.32584, "trades": 11, "taker_buy_volume": 1129.5, "taker_buy_quote": 103.4622}, {"ts": 1774860600000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860660000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 2173.9, "quote_volume": 199.12924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860720000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 49112.0, "quote_volume": 4505.37467, "trades": 31, "taker_buy_volume": 36068.8, "taker_buy_quote": 3309.64919}, {"ts": 1774860780000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 5814.5, "quote_volume": 533.18965, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860840000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860900000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 26416.3, "quote_volume": 2419.27021, "trades": 27, "taker_buy_volume": 7163.6, "taker_buy_quote": 656.18576}, {"ts": 1774860960000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 37459.0, "quote_volume": 3426.25867, "trades": 29, "taker_buy_volume": 3130.0, "taker_buy_quote": 286.082}, {"ts": 1774861020000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 12127.9, "quote_volume": 1108.49006, "trades": 11, "taker_buy_volume": 6313.7, "taker_buy_quote": 577.07218}, {"ts": 1774861080000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 440.1, "quote_volume": 40.18113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861140000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861200000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 4786.3, "quote_volume": 436.98919, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861260000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 3079.8, "quote_volume": 281.02274, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861320000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 14137.1, "quote_volume": 1289.30352, "trades": 22, "taker_buy_volume": 9488.5, "taker_buy_quote": 865.3512}, {"ts": 1774861380000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1905.5, "quote_volume": 173.59105, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861440000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 1551.4, "quote_volume": 141.28514, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861500000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 32870.8, "quote_volume": 2994.52988, "trades": 33, "taker_buy_volume": 16935.4, "taker_buy_quote": 1542.81494}, {"ts": 1774861560000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 705.4, "quote_volume": 64.22433, "trades": 3, "taker_buy_volume": 329.3, "taker_buy_quote": 29.99923}, {"ts": 1774861620000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 15286.6, "quote_volume": 1392.02915, "trades": 41, "taker_buy_volume": 5866.9, "taker_buy_quote": 534.47459}, {"ts": 1774861680000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 8260.4, "quote_volume": 751.6964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861740000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 36971.1, "quote_volume": 3364.28645, "trades": 48, "taker_buy_volume": 25028.4, "taker_buy_quote": 2277.5844}, {"ts": 1774861800000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 27591.8, "quote_volume": 2510.8538, "trades": 24, "taker_buy_volume": 14624.9, "taker_buy_quote": 1330.8659}, {"ts": 1774861860000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 5476.2, "quote_volume": 498.278, "trades": 15, "taker_buy_volume": 4914.2, "taker_buy_quote": 447.1922}, {"ts": 1774861920000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 14449.1, "quote_volume": 1314.81846, "trades": 53, "taker_buy_volume": 10377.5, "taker_buy_quote": 944.3525}, {"ts": 1774861980000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 211238.8, "quote_volume": 19192.92591, "trades": 65, "taker_buy_volume": 97869.5, "taker_buy_quote": 8896.42915}, {"ts": 1774862040000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 17278.4, "quote_volume": 1570.19036, "trades": 22, "taker_buy_volume": 6138.4, "taker_buy_quote": 557.98056}, {"ts": 1774862100000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 1215.9, "quote_volume": 110.40372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862160000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 19332.7, "quote_volume": 1755.27796, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862220000, "open": 0.0907, "high": 0.0909, "low": 0.0905, "close": 0.0909, "volume": 199746.4, "quote_volume": 18104.12266, "trades": 182, "taker_buy_volume": 37358.1, "taker_buy_quote": 3388.68195}, {"ts": 1774862280000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 4001.4, "quote_volume": 363.32712, "trades": 15, "taker_buy_volume": 849.4, "taker_buy_quote": 77.12552}, {"ts": 1774862340000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 8179.3, "quote_volume": 742.37302, "trades": 29, "taker_buy_volume": 5612.0, "taker_buy_quote": 509.3482}, {"ts": 1774862400000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862460000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 17808.8, "quote_volume": 1615.18146, "trades": 49, "taker_buy_volume": 2734.6, "taker_buy_quote": 248.02822}, {"ts": 1774862520000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 6673.0, "quote_volume": 604.5738, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862580000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862640000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 39059.5, "quote_volume": 3538.7907, "trades": 21, "taker_buy_volume": 7640.8, "taker_buy_quote": 692.25648}, {"ts": 1774862700000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 69974.6, "quote_volume": 6332.7013, "trades": 122, "taker_buy_volume": 5666.7, "taker_buy_quote": 512.83635}, {"ts": 1774862760000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862820000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 5624.2, "quote_volume": 508.8901, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862880000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 30368.0, "quote_volume": 2745.1685, "trades": 62, "taker_buy_volume": 8088.9, "taker_buy_quote": 731.23656}, {"ts": 1774862940000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0902, "volume": 458762.4, "quote_volume": 41397.98751, "trades": 141, "taker_buy_volume": 210976.7, "taker_buy_quote": 19032.53876}, {"ts": 1774863000000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 5397.6, "quote_volume": 486.97324, "trades": 23, "taker_buy_volume": 1166.2, "taker_buy_quote": 105.30786}, {"ts": 1774863060000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1130.8, "quote_volume": 101.99816, "trades": 4, "taker_buy_volume": 1130.8, "taker_buy_quote": 101.99816}, {"ts": 1774863120000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 5437.8, "quote_volume": 489.94578, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863180000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 13200.6, "quote_volume": 1190.69412, "trades": 8, "taker_buy_volume": 7233.4, "taker_buy_quote": 652.45268}, {"ts": 1774863240000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 22458.5, "quote_volume": 2028.00255, "trades": 39, "taker_buy_volume": 16009.4, "taker_buy_quote": 1445.64882}, {"ts": 1774863300000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 588.2, "quote_volume": 53.05564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863360000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 17006.1, "quote_volume": 1536.28749, "trades": 25, "taker_buy_volume": 2819.2, "taker_buy_quote": 254.82291}, {"ts": 1774863420000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 88.6, "quote_volume": 8.00944, "trades": 1, "taker_buy_volume": 88.6, "taker_buy_quote": 8.00944}, {"ts": 1774863480000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 9049.8, "quote_volume": 817.19694, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863540000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 12336.8, "quote_volume": 1114.01304, "trades": 26, "taker_buy_volume": 2096.2, "taker_buy_quote": 189.28686}, {"ts": 1774863600000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 87372.6, "quote_volume": 7886.93101, "trades": 162, "taker_buy_volume": 29497.0, "taker_buy_quote": 2663.5791}, {"ts": 1774863660000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 109883.9, "quote_volume": 9922.51617, "trades": 35, "taker_buy_volume": 22565.9, "taker_buy_quote": 2037.70077}, {"ts": 1774863720000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 2211.4, "quote_volume": 199.59052, "trades": 16, "taker_buy_volume": 1222.4, "taker_buy_quote": 110.38272}, {"ts": 1774863780000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863840000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 9570.4, "quote_volume": 864.20712, "trades": 9, "taker_buy_volume": 3483.3, "taker_buy_quote": 314.54199}, {"ts": 1774863900000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 20559.0, "quote_volume": 1856.4777, "trades": 29, "taker_buy_volume": 12912.3, "taker_buy_quote": 1165.98069}, {"ts": 1774863960000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 31210.1, "quote_volume": 2820.35571, "trades": 42, "taker_buy_volume": 17890.7, "taker_buy_quote": 1616.89066}, {"ts": 1774864020000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 32753.9, "quote_volume": 2964.22795, "trades": 16, "taker_buy_volume": 18580.2, "taker_buy_quote": 1681.5081}, {"ts": 1774864080000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 22342.6, "quote_volume": 2022.3947, "trades": 6, "taker_buy_volume": 3894.0, "taker_buy_quote": 352.7964}, {"ts": 1774864140000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 30137.9, "quote_volume": 2730.49374, "trades": 70, "taker_buy_volume": 9117.4, "taker_buy_quote": 826.03644}, {"ts": 1774864200000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 442333.4, "quote_volume": 40026.75018, "trades": 78, "taker_buy_volume": 21623.1, "taker_buy_quote": 1954.72824}, {"ts": 1774864260000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 11653.3, "quote_volume": 1053.4053, "trades": 11, "taker_buy_volume": 9769.4, "taker_buy_quote": 883.15376}, {"ts": 1774864320000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1073.0, "quote_volume": 96.8919, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864380000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1176.4, "quote_volume": 106.22892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864440000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864500000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 30733.7, "quote_volume": 2778.32648, "trades": 37, "taker_buy_volume": 8717.8, "taker_buy_quote": 788.08912}, {"ts": 1774864560000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864620000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 9763.4, "quote_volume": 882.61136, "trades": 14, "taker_buy_volume": 3840.9, "taker_buy_quote": 347.21736}, {"ts": 1774864680000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 29435.8, "quote_volume": 2660.99632, "trades": 90, "taker_buy_volume": 7726.1, "taker_buy_quote": 698.43944}, {"ts": 1774864740000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 283.2, "quote_volume": 25.60128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864800000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 50813.5, "quote_volume": 4590.22357, "trades": 29, "taker_buy_volume": 37517.1, "taker_buy_quote": 3388.78315}, {"ts": 1774864860000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1107.7, "quote_volume": 100.02531, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864920000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864980000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 113.6, "quote_volume": 10.25808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865040000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865100000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 23838.3, "quote_volume": 2155.06524, "trades": 21, "taker_buy_volume": 1554.8, "taker_buy_quote": 140.63684}, {"ts": 1774865160000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 14118.8, "quote_volume": 1276.33952, "trades": 21, "taker_buy_volume": 1301.2, "taker_buy_quote": 117.62848}, {"ts": 1774865220000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 3941.3, "quote_volume": 356.67719, "trades": 4, "taker_buy_volume": 3836.7, "taker_buy_quote": 347.22135}, {"ts": 1774865280000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865340000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 2301.8, "quote_volume": 208.3129, "trades": 3, "taker_buy_volume": 2301.8, "taker_buy_quote": 208.3129}, {"ts": 1774865400000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 1105.1, "quote_volume": 100.01155, "trades": 4, "taker_buy_volume": 1105.1, "taker_buy_quote": 100.01155}, {"ts": 1774865460000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 42204.6, "quote_volume": 3821.70503, "trades": 36, "taker_buy_volume": 36326.1, "taker_buy_quote": 3289.70078}, {"ts": 1774865520000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 3865.5, "quote_volume": 349.44788, "trades": 4, "taker_buy_volume": 66.8, "taker_buy_quote": 6.0454}, {"ts": 1774865580000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865640000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 5764.2, "quote_volume": 521.6601, "trades": 13, "taker_buy_volume": 692.4, "taker_buy_quote": 62.6622}, {"ts": 1774865700000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 10286.8, "quote_volume": 930.96769, "trades": 27, "taker_buy_volume": 4044.4, "taker_buy_quote": 366.03049}, {"ts": 1774865760000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 14384.8, "quote_volume": 1303.2849, "trades": 31, "taker_buy_volume": 8707.9, "taker_buy_quote": 788.95776}, {"ts": 1774865820000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 8383.1, "quote_volume": 759.50886, "trades": 17, "taker_buy_volume": 3832.5, "taker_buy_quote": 347.2245}, {"ts": 1774865880000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 10540.3, "quote_volume": 955.88002, "trades": 41, "taker_buy_volume": 9165.4, "taker_buy_quote": 831.17659}, {"ts": 1774865940000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 47271.7, "quote_volume": 4287.54319, "trades": 37, "taker_buy_volume": 15260.1, "taker_buy_quote": 1384.09107}, {"ts": 1774866000000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 2246.8, "quote_volume": 203.78476, "trades": 8, "taker_buy_volume": 2246.8, "taker_buy_quote": 203.78476}, {"ts": 1774866060000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 24412.9, "quote_volume": 2214.25003, "trades": 41, "taker_buy_volume": 20216.8, "taker_buy_quote": 1833.66376}, {"ts": 1774866120000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 36123.4, "quote_volume": 3274.83364, "trades": 75, "taker_buy_volume": 13962.0, "taker_buy_quote": 1266.3534}, {"ts": 1774866180000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 2346.1, "quote_volume": 212.55666, "trades": 15, "taker_buy_volume": 2346.1, "taker_buy_quote": 212.55666}, {"ts": 1774866240000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 34228.9, "quote_volume": 3101.13834, "trades": 12, "taker_buy_volume": 25932.4, "taker_buy_quote": 2349.47544}, {"ts": 1774866300000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 13858.1, "quote_volume": 1255.54386, "trades": 18, "taker_buy_volume": 2276.2, "taker_buy_quote": 206.22372}, {"ts": 1774866360000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 20048.1, "quote_volume": 1816.35786, "trades": 40, "taker_buy_volume": 14844.3, "taker_buy_quote": 1344.89358}, {"ts": 1774866420000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 3959.0, "quote_volume": 359.06823, "trades": 12, "taker_buy_volume": 3828.3, "taker_buy_quote": 347.22681}, {"ts": 1774866480000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 872.3, "quote_volume": 79.03038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866540000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 1268.3, "quote_volume": 114.90798, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866600000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866660000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 8675.1, "quote_volume": 785.96406, "trades": 15, "taker_buy_volume": 1083.4, "taker_buy_quote": 98.15604}, {"ts": 1774866720000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 4957.8, "quote_volume": 449.61821, "trades": 13, "taker_buy_volume": 4415.3, "taker_buy_quote": 400.46771}, {"ts": 1774866780000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866840000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 231.2, "quote_volume": 20.96984, "trades": 2, "taker_buy_volume": 231.2, "taker_buy_quote": 20.96984}, {"ts": 1774866900000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 1329.6, "quote_volume": 120.61808, "trades": 10, "taker_buy_volume": 1329.6, "taker_buy_quote": 120.61808}, {"ts": 1774866960000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 25730.1, "quote_volume": 2336.29308, "trades": 32, "taker_buy_volume": 15925.0, "taker_buy_quote": 1445.99}, {"ts": 1774867020000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 120871.9, "quote_volume": 10974.59021, "trades": 107, "taker_buy_volume": 63983.8, "taker_buy_quote": 5809.82084}, {"ts": 1774867080000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 25696.5, "quote_volume": 2332.43376, "trades": 40, "taker_buy_volume": 12803.7, "taker_buy_quote": 1162.57596}, {"ts": 1774867140000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 439.3, "quote_volume": 39.84451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867200000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 10537.2, "quote_volume": 956.2345, "trades": 15, "taker_buy_volume": 5104.6, "taker_buy_quote": 463.49768}, {"ts": 1774867260000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 18668.2, "quote_volume": 1693.20574, "trades": 19, "taker_buy_volume": 13394.6, "taker_buy_quote": 1214.89022}, {"ts": 1774867320000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 12403.8, "quote_volume": 1126.23224, "trades": 26, "taker_buy_volume": 9510.5, "taker_buy_quote": 863.5534}, {"ts": 1774867380000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 8264.1, "quote_volume": 749.69466, "trades": 17, "taker_buy_volume": 1407.9, "taker_buy_quote": 127.83732}, {"ts": 1774867440000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 29237.3, "quote_volume": 2654.74684, "trades": 32, "taker_buy_volume": 16374.5, "taker_buy_quote": 1486.8046}, {"ts": 1774867500000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 28791.0, "quote_volume": 2613.19284, "trades": 23, "taker_buy_volume": 9278.6, "taker_buy_quote": 842.49688}, {"ts": 1774867560000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 5062.9, "quote_volume": 459.20503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867620000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 15977.7, "quote_volume": 1451.15714, "trades": 16, "taker_buy_volume": 9629.5, "taker_buy_quote": 874.74058}, {"ts": 1774867680000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 8508.1, "quote_volume": 773.38629, "trades": 12, "taker_buy_volume": 8508.1, "taker_buy_quote": 773.38629}, {"ts": 1774867740000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 5826.3, "quote_volume": 531.13003, "trades": 16, "taker_buy_volume": 5826.3, "taker_buy_quote": 531.13003}, {"ts": 1774867800000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 23960.3, "quote_volume": 2187.71134, "trades": 40, "taker_buy_volume": 16897.0, "taker_buy_quote": 1542.83205}, {"ts": 1774867860000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 313.0, "quote_volume": 28.59256, "trades": 5, "taker_buy_volume": 156.6, "taker_buy_quote": 14.31324}, {"ts": 1774867920000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 15380.7, "quote_volume": 1404.25791, "trades": 9, "taker_buy_volume": 7330.5, "taker_buy_quote": 669.27465}, {"ts": 1774867980000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868040000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 66095.3, "quote_volume": 6034.257, "trades": 36, "taker_buy_volume": 54828.8, "taker_buy_quote": 5005.86944}, {"ts": 1774868100000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 580.5, "quote_volume": 52.99965, "trades": 5, "taker_buy_volume": 580.5, "taker_buy_quote": 52.99965}, {"ts": 1774868160000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868220000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 27303.0, "quote_volume": 2492.7639, "trades": 28, "taker_buy_volume": 8336.4, "taker_buy_quote": 761.11332}, {"ts": 1774868280000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 3663.4, "quote_volume": 334.46842, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868340000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1525.1, "quote_volume": 139.08912, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868400000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 5657.6, "quote_volume": 515.94052, "trades": 13, "taker_buy_volume": 5331.6, "taker_buy_quote": 486.24192}, {"ts": 1774868460000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 42341.7, "quote_volume": 3865.76461, "trades": 42, "taker_buy_volume": 21901.1, "taker_buy_quote": 1999.57043}, {"ts": 1774868520000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 2818.0, "quote_volume": 257.29303, "trades": 12, "taker_buy_volume": 2818.0, "taker_buy_quote": 257.29303}, {"ts": 1774868580000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 10430.1, "quote_volume": 953.31114, "trades": 12, "taker_buy_volume": 982.9, "taker_buy_quote": 89.83706}, {"ts": 1774868640000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 35105.3, "quote_volume": 3208.62442, "trades": 91, "taker_buy_volume": 16179.2, "taker_buy_quote": 1478.77888}, {"ts": 1774868700000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 7311.0, "quote_volume": 668.2254, "trades": 8, "taker_buy_volume": 6654.9, "taker_buy_quote": 608.25786}, {"ts": 1774868760000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 65.6, "quote_volume": 5.99584, "trades": 2, "taker_buy_volume": 65.6, "taker_buy_quote": 5.99584}, {"ts": 1774868820000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 41277.4, "quote_volume": 3775.55204, "trades": 60, "taker_buy_volume": 21040.0, "taker_buy_quote": 1925.00717}, {"ts": 1774868880000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 13514.2, "quote_volume": 1236.5493, "trades": 12, "taker_buy_volume": 13033.3, "taker_buy_quote": 1192.54695}, {"ts": 1774868940000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 36692.5, "quote_volume": 3357.36375, "trades": 26, "taker_buy_volume": 20785.3, "taker_buy_quote": 1901.85495}, {"ts": 1774869000000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 13524.7, "quote_volume": 1237.50335, "trades": 26, "taker_buy_volume": 10027.8, "taker_buy_quote": 917.5437}, {"ts": 1774869060000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869120000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869180000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 76.5, "quote_volume": 6.99975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869240000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 443.9, "quote_volume": 40.61685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869300000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 30220.3, "quote_volume": 2765.15745, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869360000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869420000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 14385.3, "quote_volume": 1315.19589, "trades": 19, "taker_buy_volume": 9384.6, "taker_buy_quote": 858.13191}, {"ts": 1774869480000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 22997.5, "quote_volume": 2101.939, "trades": 26, "taker_buy_volume": 659.1, "taker_buy_quote": 60.24174}, {"ts": 1774869540000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 34572.7, "quote_volume": 3159.94478, "trades": 28, "taker_buy_volume": 23922.4, "taker_buy_quote": 2186.50736}, {"ts": 1774869600000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869660000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869720000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 4241.6, "quote_volume": 388.1064, "trades": 14, "taker_buy_volume": 4241.6, "taker_buy_quote": 388.1064}, {"ts": 1774869780000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 4006.3, "quote_volume": 366.57645, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869840000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 59813.1, "quote_volume": 5469.76762, "trades": 58, "taker_buy_volume": 23063.2, "taker_buy_quote": 2109.39459}, {"ts": 1774869900000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 771.5, "quote_volume": 70.5151, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869960000, "open": 0.0914, "high": 0.0926, "low": 0.0913, "close": 0.0917, "volume": 1360362.5, "quote_volume": 125238.8297, "trades": 960, "taker_buy_volume": 795372.5, "taker_buy_quote": 73261.39632}, {"ts": 1774870020000, "open": 0.0918, "high": 0.0919, "low": 0.0916, "close": 0.0916, "volume": 366548.1, "quote_volume": 33619.72277, "trades": 486, "taker_buy_volume": 232850.7, "taker_buy_quote": 21358.60162}, {"ts": 1774870080000, "open": 0.0916, "high": 0.0917, "low": 0.0911, "close": 0.0915, "volume": 237010.5, "quote_volume": 21664.23589, "trades": 309, "taker_buy_volume": 140175.0, "taker_buy_quote": 12811.06421}, {"ts": 1774870140000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 26560.1, "quote_volume": 2427.52814, "trades": 47, "taker_buy_volume": 14524.6, "taker_buy_quote": 1327.54844}, {"ts": 1774870200000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 18080.3, "quote_volume": 1655.61089, "trades": 62, "taker_buy_volume": 9093.1, "taker_buy_quote": 832.39547}, {"ts": 1774870260000, "open": 0.0916, "high": 0.0916, "low": 0.0913, "close": 0.0913, "volume": 95313.4, "quote_volume": 8725.72525, "trades": 156, "taker_buy_volume": 56187.2, "taker_buy_quote": 5145.00656}, {"ts": 1774870320000, "open": 0.0914, "high": 0.0916, "low": 0.0913, "close": 0.0915, "volume": 508440.2, "quote_volume": 46522.93869, "trades": 106, "taker_buy_volume": 466727.3, "taker_buy_quote": 42705.27125}, {"ts": 1774870380000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 21812.5, "quote_volume": 1993.49888, "trades": 50, "taker_buy_volume": 9901.5, "taker_buy_quote": 904.97516}, {"ts": 1774870440000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 213564.7, "quote_volume": 19478.56938, "trades": 100, "taker_buy_volume": 77944.8, "taker_buy_quote": 7109.195}, {"ts": 1774870500000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 186491.1, "quote_volume": 16998.5636, "trades": 87, "taker_buy_volume": 116472.2, "taker_buy_quote": 10622.00269}, {"ts": 1774870560000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 55284.7, "quote_volume": 5046.27032, "trades": 75, "taker_buy_volume": 39812.8, "taker_buy_quote": 3634.43828}, {"ts": 1774870620000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 21750.8, "quote_volume": 1985.81554, "trades": 17, "taker_buy_volume": 13482.7, "taker_buy_quote": 1230.97051}, {"ts": 1774870680000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 11290.2, "quote_volume": 1029.60104, "trades": 33, "taker_buy_volume": 7923.8, "taker_buy_quote": 722.65056}, {"ts": 1774870740000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 9877.4, "quote_volume": 900.72088, "trades": 19, "taker_buy_volume": 1982.3, "taker_buy_quote": 180.78576}, {"ts": 1774870800000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 7500.7, "quote_volume": 685.33727, "trades": 24, "taker_buy_volume": 7370.6, "taker_buy_quote": 673.44613}, {"ts": 1774870860000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 31345.2, "quote_volume": 2866.45464, "trades": 39, "taker_buy_volume": 25941.3, "taker_buy_quote": 2372.53818}, {"ts": 1774870920000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 6936.1, "quote_volume": 635.34676, "trades": 27, "taker_buy_volume": 5302.6, "taker_buy_quote": 485.71816}, {"ts": 1774870980000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 14641.9, "quote_volume": 1341.19804, "trades": 31, "taker_buy_volume": 10295.1, "taker_buy_quote": 943.03116}, {"ts": 1774871040000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 22004.4, "quote_volume": 2011.87216, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871100000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 5410.4, "quote_volume": 494.51056, "trades": 21, "taker_buy_volume": 1687.5, "taker_buy_quote": 154.2375}, {"ts": 1774871160000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 18617.9, "quote_volume": 1701.67606, "trades": 90, "taker_buy_volume": 1155.9, "taker_buy_quote": 105.64926}, {"ts": 1774871220000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 172.2, "quote_volume": 15.7563, "trades": 3, "taker_buy_volume": 172.2, "taker_buy_quote": 15.7563}, {"ts": 1774871280000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871340000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 31199.3, "quote_volume": 2857.08889, "trades": 61, "taker_buy_volume": 20146.7, "taker_buy_quote": 1844.67073}, {"ts": 1774871400000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 17726.3, "quote_volume": 1623.0671, "trades": 32, "taker_buy_volume": 14874.4, "taker_buy_quote": 1361.89467}, {"ts": 1774871460000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 40997.3, "quote_volume": 3751.41506, "trades": 23, "taker_buy_volume": 30204.2, "taker_buy_quote": 2763.84641}, {"ts": 1774871520000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 66637.7, "quote_volume": 6097.34955, "trades": 59, "taker_buy_volume": 32845.7, "taker_buy_quote": 3005.38155}, {"ts": 1774871580000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 47995.3, "quote_volume": 4392.19498, "trades": 39, "taker_buy_volume": 37585.5, "taker_buy_quote": 3440.01193}, {"ts": 1774871640000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 50565.6, "quote_volume": 4617.14132, "trades": 50, "taker_buy_volume": 9298.0, "taker_buy_quote": 849.33105}, {"ts": 1774871700000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 26460.0, "quote_volume": 2414.24657, "trades": 10, "taker_buy_volume": 9264.8, "taker_buy_quote": 845.87624}, {"ts": 1774871760000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 11129.6, "quote_volume": 1016.13248, "trades": 34, "taker_buy_volume": 9716.2, "taker_buy_quote": 887.08906}, {"ts": 1774871820000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 154.5, "quote_volume": 14.10585, "trades": 3, "taker_buy_volume": 154.5, "taker_buy_quote": 14.10585}, {"ts": 1774871880000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 1286.3, "quote_volume": 117.31736, "trades": 2, "taker_buy_volume": 68.0, "taker_buy_quote": 6.2084}, {"ts": 1774871940000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 10980.8, "quote_volume": 1001.88746, "trades": 9, "taker_buy_volume": 4385.0, "taker_buy_quote": 400.3505}, {"ts": 1774872000000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 38074.4, "quote_volume": 3476.43389, "trades": 41, "taker_buy_volume": 22093.9, "taker_buy_quote": 2017.41424}, {"ts": 1774872060000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 74389.2, "quote_volume": 6799.17288, "trades": 123, "taker_buy_volume": 71639.1, "taker_buy_quote": 6547.81374}, {"ts": 1774872120000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 24155.7, "quote_volume": 2207.83098, "trades": 15, "taker_buy_volume": 15038.8, "taker_buy_quote": 1374.54632}, {"ts": 1774872180000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872240000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872300000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 3882.8, "quote_volume": 354.88792, "trades": 5, "taker_buy_volume": 3882.8, "taker_buy_quote": 354.88792}, {"ts": 1774872360000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 12479.7, "quote_volume": 1141.6224, "trades": 8, "taker_buy_volume": 9778.2, "taker_buy_quote": 894.7053}, {"ts": 1774872420000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 3864.8, "quote_volume": 353.6222, "trades": 9, "taker_buy_volume": 3794.8, "taker_buy_quote": 347.2242}, {"ts": 1774872480000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 3933.6, "quote_volume": 360.1864, "trades": 8, "taker_buy_volume": 2793.1, "taker_buy_quote": 255.83065}, {"ts": 1774872540000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 27460.1, "quote_volume": 2515.26694, "trades": 30, "taker_buy_volume": 8858.2, "taker_buy_quote": 811.44695}, {"ts": 1774872600000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 8565.8, "quote_volume": 784.62728, "trades": 7, "taker_buy_volume": 8565.8, "taker_buy_quote": 784.62728}, {"ts": 1774872660000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 17194.0, "quote_volume": 1574.9704, "trades": 35, "taker_buy_volume": 10831.9, "taker_buy_quote": 992.20204}, {"ts": 1774872720000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 595.1, "quote_volume": 54.45165, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872780000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872840000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872900000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 3255.2, "quote_volume": 297.88356, "trades": 24, "taker_buy_volume": 3255.2, "taker_buy_quote": 297.88356}, {"ts": 1774872960000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 136414.3, "quote_volume": 12493.5231, "trades": 34, "taker_buy_volume": 23126.2, "taker_buy_quote": 2118.35992}, {"ts": 1774873020000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 9526.7, "quote_volume": 872.10488, "trades": 26, "taker_buy_volume": 8195.0, "taker_buy_quote": 750.25433}, {"ts": 1774873080000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 49938.4, "quote_volume": 4574.35744, "trades": 51, "taker_buy_volume": 32328.5, "taker_buy_quote": 2961.2906}, {"ts": 1774873140000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 16457.9, "quote_volume": 1509.17737, "trades": 46, "taker_buy_volume": 6813.5, "taker_buy_quote": 624.79795}, {"ts": 1774873200000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 768.6, "quote_volume": 70.48062, "trades": 4, "taker_buy_volume": 768.6, "taker_buy_quote": 70.48062}, {"ts": 1774873260000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 223.0, "quote_volume": 20.4491, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 20.4491}, {"ts": 1774873320000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 47990.2, "quote_volume": 4397.44048, "trades": 32, "taker_buy_volume": 14999.8, "taker_buy_quote": 1375.48166}, {"ts": 1774873380000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 10785.8, "quote_volume": 989.05786, "trades": 26, "taker_buy_volume": 10404.0, "taker_buy_quote": 954.0468}, {"ts": 1774873440000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 10886.8, "quote_volume": 997.26906, "trades": 29, "taker_buy_volume": 8935.1, "taker_buy_quote": 818.45516}, {"ts": 1774873500000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 23369.3, "quote_volume": 2138.29095, "trades": 49, "taker_buy_volume": 10700.0, "taker_buy_quote": 979.05}, {"ts": 1774873560000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 18363.1, "quote_volume": 1680.22365, "trades": 28, "taker_buy_volume": 2321.5, "taker_buy_quote": 212.41725}, {"ts": 1774873620000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 4172.6, "quote_volume": 382.21016, "trades": 16, "taker_buy_volume": 4172.6, "taker_buy_quote": 382.21016}, {"ts": 1774873680000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 29546.8, "quote_volume": 2703.5536, "trades": 26, "taker_buy_volume": 10663.3, "taker_buy_quote": 976.26848}, {"ts": 1774873740000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 68.2, "quote_volume": 6.2403, "trades": 2, "taker_buy_volume": 68.2, "taker_buy_quote": 6.2403}, {"ts": 1774873800000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 34613.3, "quote_volume": 3167.11695, "trades": 33, "taker_buy_volume": 13030.8, "taker_buy_quote": 1192.3182}, {"ts": 1774873860000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 6369.2, "quote_volume": 582.7818, "trades": 23, "taker_buy_volume": 664.4, "taker_buy_quote": 60.7926}, {"ts": 1774873920000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 57601.7, "quote_volume": 5274.47724, "trades": 93, "taker_buy_volume": 38276.4, "taker_buy_quote": 3504.5268}, {"ts": 1774873980000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 11677.1, "quote_volume": 1068.44288, "trades": 31, "taker_buy_volume": 8109.4, "taker_buy_quote": 742.0101}, {"ts": 1774874040000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 14625.7, "quote_volume": 1336.78898, "trades": 13, "taker_buy_volume": 12644.7, "taker_buy_quote": 1155.72558}, {"ts": 1774874100000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 16068.6, "quote_volume": 1468.67004, "trades": 28, "taker_buy_volume": 2386.4, "taker_buy_quote": 218.11696}, {"ts": 1774874160000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874220000, "open": 0.0914, "high": 0.0915, "low": 0.0914, "close": 0.0915, "volume": 4475.6, "quote_volume": 409.44932, "trades": 10, "taker_buy_volume": 4475.6, "taker_buy_quote": 409.44932}, {"ts": 1774874280000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 24204.8, "quote_volume": 2213.63248, "trades": 58, "taker_buy_volume": 19807.7, "taker_buy_quote": 1811.6723}, {"ts": 1774874340000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 2475.4, "quote_volume": 226.00402, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874400000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 71162.1, "quote_volume": 6503.36435, "trades": 50, "taker_buy_volume": 63783.7, "taker_buy_quote": 5829.00858}, {"ts": 1774874460000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 65210.1, "quote_volume": 5965.24501, "trades": 50, "taker_buy_volume": 28704.3, "taker_buy_quote": 2626.06614}, {"ts": 1774874520000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874580000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 59302.4, "quote_volume": 5418.98621, "trades": 52, "taker_buy_volume": 24949.2, "taker_buy_quote": 2280.35688}, {"ts": 1774874640000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 19505.9, "quote_volume": 1784.77802, "trades": 60, "taker_buy_volume": 19387.6, "taker_buy_quote": 1773.9654}, {"ts": 1774874700000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 816.1, "quote_volume": 74.67315, "trades": 10, "taker_buy_volume": 382.3, "taker_buy_quote": 34.98045}, {"ts": 1774874760000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 3061.2, "quote_volume": 279.79368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874820000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 8707.6, "quote_volume": 796.08016, "trades": 34, "taker_buy_volume": 6177.4, "taker_buy_quote": 564.8591}, {"ts": 1774874880000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 27911.2, "quote_volume": 2548.2028, "trades": 40, "taker_buy_volume": 11387.0, "taker_buy_quote": 1039.6331}, {"ts": 1774874940000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 17653.6, "quote_volume": 1611.05188, "trades": 22, "taker_buy_volume": 10052.7, "taker_buy_quote": 917.81151}, {"ts": 1774875000000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 12890.2, "quote_volume": 1178.16428, "trades": 25, "taker_buy_volume": 774.9, "taker_buy_quote": 70.82586}, {"ts": 1774875060000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 959.3, "quote_volume": 87.68002, "trades": 7, "taker_buy_volume": 838.5, "taker_buy_quote": 76.6389}, {"ts": 1774875120000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875180000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875240000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 1000.0, "quote_volume": 91.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875300000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 5593.5, "quote_volume": 511.2459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875360000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 16017.6, "quote_volume": 1464.00864, "trades": 19, "taker_buy_volume": 7131.3, "taker_buy_quote": 651.80082}, {"ts": 1774875420000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 3794.8, "quote_volume": 347.2242, "trades": 9, "taker_buy_volume": 3794.8, "taker_buy_quote": 347.2242}, {"ts": 1774875480000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875540000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 7551.7, "quote_volume": 690.22538, "trades": 8, "taker_buy_volume": 5979.6, "taker_buy_quote": 546.53544}, {"ts": 1774875600000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 30285.3, "quote_volume": 2768.07642, "trades": 47, "taker_buy_volume": 9204.2, "taker_buy_quote": 841.26388}, {"ts": 1774875660000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875720000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 134.3, "quote_volume": 12.27502, "trades": 1, "taker_buy_volume": 134.3, "taker_buy_quote": 12.27502}, {"ts": 1774875780000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875840000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875900000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 27869.2, "quote_volume": 2546.6485, "trades": 38, "taker_buy_volume": 16292.6, "taker_buy_quote": 1489.14364}, {"ts": 1774875960000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876020000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 10585.4, "quote_volume": 966.34675, "trades": 19, "taker_buy_volume": 9582.7, "taker_buy_quote": 874.90051}, {"ts": 1774876080000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 4566.2, "quote_volume": 416.52426, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876140000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 4056.0, "quote_volume": 369.9072, "trades": 7, "taker_buy_volume": 700.8, "taker_buy_quote": 63.91296}, {"ts": 1774876200000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 8545.7, "quote_volume": 780.22241, "trades": 14, "taker_buy_volume": 8545.7, "taker_buy_quote": 780.22241}, {"ts": 1774876260000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 30083.5, "quote_volume": 2749.6319, "trades": 28, "taker_buy_volume": 27199.1, "taker_buy_quote": 2485.99774}, {"ts": 1774876320000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 17139.7, "quote_volume": 1566.27242, "trades": 26, "taker_buy_volume": 5566.5, "taker_buy_quote": 508.7781}, {"ts": 1774876380000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 1832.0, "quote_volume": 167.2616, "trades": 8, "taker_buy_volume": 1832.0, "taker_buy_quote": 167.2616}, {"ts": 1774876440000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876500000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 16116.3, "quote_volume": 1469.80656, "trades": 20, "taker_buy_volume": 7494.4, "taker_buy_quote": 683.48928}, {"ts": 1774876560000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 16038.6, "quote_volume": 1464.32418, "trades": 12, "taker_buy_volume": 2059.3, "taker_buy_quote": 188.01409}, {"ts": 1774876620000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 3798.9, "quote_volume": 347.21946, "trades": 1, "taker_buy_volume": 3798.9, "taker_buy_quote": 347.21946}, {"ts": 1774876680000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 20904.0, "quote_volume": 1908.5352, "trades": 27, "taker_buy_volume": 18518.9, "taker_buy_quote": 1690.77557}, {"ts": 1774876740000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876800000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 32340.1, "quote_volume": 2952.40528, "trades": 34, "taker_buy_volume": 1856.6, "taker_buy_quote": 169.50758}, {"ts": 1774876860000, "open": 0.0913, "high": 0.0916, "low": 0.0913, "close": 0.0915, "volume": 137501.3, "quote_volume": 12578.49282, "trades": 131, "taker_buy_volume": 98099.6, "taker_buy_quote": 8975.96411}, {"ts": 1774876920000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 22293.8, "quote_volume": 2037.64798, "trades": 42, "taker_buy_volume": 10518.1, "taker_buy_quote": 961.35434}, {"ts": 1774876980000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 16343.8, "quote_volume": 1492.0793, "trades": 10, "taker_buy_volume": 8327.7, "taker_buy_quote": 760.31901}, {"ts": 1774877040000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 18349.8, "quote_volume": 1675.81415, "trades": 22, "taker_buy_volume": 11872.5, "taker_buy_quote": 1084.43666}, {"ts": 1774877100000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 32963.7, "quote_volume": 3005.36077, "trades": 43, "taker_buy_volume": 22813.1, "taker_buy_quote": 2080.46639}, {"ts": 1774877160000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 18376.4, "quote_volume": 1675.81792, "trades": 28, "taker_buy_volume": 9058.5, "taker_buy_quote": 826.1352}, {"ts": 1774877220000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 25763.0, "quote_volume": 2349.22372, "trades": 25, "taker_buy_volume": 15755.1, "taker_buy_quote": 1436.86512}, {"ts": 1774877280000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 12353.0, "quote_volume": 1125.65858, "trades": 28, "taker_buy_volume": 3002.8, "taker_buy_quote": 273.85536}, {"ts": 1774877340000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877400000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 47699.4, "quote_volume": 4342.2499, "trades": 69, "taker_buy_volume": 16164.9, "taker_buy_quote": 1471.92755}, {"ts": 1774877460000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 24896.6, "quote_volume": 2270.56992, "trades": 38, "taker_buy_volume": 10041.4, "taker_buy_quote": 915.77568}, {"ts": 1774877520000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 26658.0, "quote_volume": 2431.2096, "trades": 43, "taker_buy_volume": 14476.9, "taker_buy_quote": 1320.29328}, {"ts": 1774877580000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 29099.1, "quote_volume": 2653.83792, "trades": 43, "taker_buy_volume": 24831.7, "taker_buy_quote": 2264.65104}, {"ts": 1774877640000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 50927.0, "quote_volume": 4644.24634, "trades": 58, "taker_buy_volume": 10423.5, "taker_buy_quote": 950.6232}, {"ts": 1774877700000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 4661.2, "quote_volume": 424.63532, "trades": 18, "taker_buy_volume": 2063.5, "taker_buy_quote": 187.98485}, {"ts": 1774877760000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 34608.9, "quote_volume": 3151.15501, "trades": 46, "taker_buy_volume": 13419.6, "taker_buy_quote": 1221.66914}, {"ts": 1774877820000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 19944.8, "quote_volume": 1813.80003, "trades": 45, "taker_buy_volume": 5656.7, "taker_buy_quote": 514.65582}, {"ts": 1774877880000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 103969.0, "quote_volume": 9469.12301, "trades": 46, "taker_buy_volume": 93341.9, "taker_buy_quote": 8502.88921}, {"ts": 1774877940000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 6646.3, "quote_volume": 604.14867, "trades": 13, "taker_buy_volume": 658.8, "taker_buy_quote": 59.88492}, {"ts": 1774878000000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0907, "volume": 87565.6, "quote_volume": 7951.41708, "trades": 146, "taker_buy_volume": 37877.2, "taker_buy_quote": 3439.74316}, {"ts": 1774878060000, "open": 0.0908, "high": 0.0908, "low": 0.0906, "close": 0.0906, "volume": 26538.7, "quote_volume": 2406.34427, "trades": 95, "taker_buy_volume": 2192.6, "taker_buy_quote": 198.966}, {"ts": 1774878120000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 88973.0, "quote_volume": 8064.51394, "trades": 128, "taker_buy_volume": 60877.5, "taker_buy_quote": 5519.06954}, {"ts": 1774878180000, "open": 0.0906, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 32756.9, "quote_volume": 2967.8113, "trades": 58, "taker_buy_volume": 5766.9, "taker_buy_quote": 522.6471}, {"ts": 1774878240000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 68003.9, "quote_volume": 6154.35295, "trades": 107, "taker_buy_volume": 19220.1, "taker_buy_quote": 1739.41905}, {"ts": 1774878300000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 56047.0, "quote_volume": 5073.76687, "trades": 125, "taker_buy_volume": 17029.5, "taker_buy_quote": 1541.73019}, {"ts": 1774878360000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0903, "volume": 98637.5, "quote_volume": 8912.88209, "trades": 247, "taker_buy_volume": 34905.2, "taker_buy_quote": 3153.71722}, {"ts": 1774878420000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 37303.9, "quote_volume": 3369.2654, "trades": 110, "taker_buy_volume": 12495.2, "taker_buy_quote": 1129.04528}, {"ts": 1774878480000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 61050.4, "quote_volume": 5515.81418, "trades": 206, "taker_buy_volume": 10120.6, "taker_buy_quote": 914.57975}, {"ts": 1774878540000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 56111.5, "quote_volume": 5066.45582, "trades": 108, "taker_buy_volume": 11818.8, "taker_buy_quote": 1067.94303}, {"ts": 1774878600000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 22943.2, "quote_volume": 2071.96312, "trades": 33, "taker_buy_volume": 5160.3, "taker_buy_quote": 466.41799}, {"ts": 1774878660000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 33209.6, "quote_volume": 3000.39698, "trades": 56, "taker_buy_volume": 14041.3, "taker_buy_quote": 1269.1708}, {"ts": 1774878720000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 30487.1, "quote_volume": 2755.33667, "trades": 40, "taker_buy_volume": 15585.7, "taker_buy_quote": 1409.27695}, {"ts": 1774878780000, "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 60023.6, "quote_volume": 5426.33994, "trades": 68, "taker_buy_volume": 17399.0, "taker_buy_quote": 1573.47112}, {"ts": 1774878840000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 17560.9, "quote_volume": 1585.74927, "trades": 30, "taker_buy_volume": 7261.0, "taker_buy_quote": 655.6683}, {"ts": 1774878900000, "open": 0.0902, "high": 0.0903, "low": 0.09, "close": 0.09, "volume": 206753.5, "quote_volume": 18636.07239, "trades": 140, "taker_buy_volume": 32891.4, "taker_buy_quote": 2969.20179}, {"ts": 1774878960000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 9342.2, "quote_volume": 840.8775, "trades": 24, "taker_buy_volume": 795.0, "taker_buy_quote": 71.6295}, {"ts": 1774879020000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 37056.2, "quote_volume": 3335.55002, "trades": 80, "taker_buy_volume": 14876.1, "taker_buy_quote": 1338.96341}, {"ts": 1774879080000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 40173.7, "quote_volume": 3616.24057, "trades": 53, "taker_buy_volume": 10804.0, "taker_buy_quote": 972.88195}, {"ts": 1774879140000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 46668.9, "quote_volume": 4200.17851, "trades": 162, "taker_buy_volume": 7794.4, "taker_buy_quote": 702.04956}, {"ts": 1774879200000, "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0898, "volume": 90076.9, "quote_volume": 8103.21003, "trades": 119, "taker_buy_volume": 44075.8, "taker_buy_quote": 3963.30508}, {"ts": 1774879260000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 170934.9, "quote_volume": 15347.20265, "trades": 244, "taker_buy_volume": 59087.1, "taker_buy_quote": 5306.28157}, {"ts": 1774879320000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 66076.8, "quote_volume": 5939.62675, "trades": 100, "taker_buy_volume": 30688.9, "taker_buy_quote": 2759.28122}, {"ts": 1774879380000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 26996.0, "quote_volume": 2431.4365, "trades": 54, "taker_buy_volume": 16456.9, "taker_buy_quote": 1482.66736}, {"ts": 1774879440000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 25441.8, "quote_volume": 2293.11268, "trades": 46, "taker_buy_volume": 9847.0, "taker_buy_quote": 888.0212}, {"ts": 1774879500000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 23435.6, "quote_volume": 2109.8752, "trades": 110, "taker_buy_volume": 5455.6, "taker_buy_quote": 491.004}, {"ts": 1774879560000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 17739.8, "quote_volume": 1596.14652, "trades": 36, "taker_buy_volume": 1571.4, "taker_buy_quote": 141.426}, {"ts": 1774879620000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 12486.1, "quote_volume": 1123.97998, "trades": 32, "taker_buy_volume": 5693.1, "taker_buy_quote": 512.60998}, {"ts": 1774879680000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 32171.7, "quote_volume": 2895.453, "trades": 52, "taker_buy_volume": 12681.8, "taker_buy_quote": 1141.362}, {"ts": 1774879740000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 5972.9, "quote_volume": 537.561, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879800000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 17726.4, "quote_volume": 1596.03748, "trades": 47, "taker_buy_volume": 4162.8, "taker_buy_quote": 375.06828}, {"ts": 1774879860000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 42565.5, "quote_volume": 3832.15285, "trades": 33, "taker_buy_volume": 33536.7, "taker_buy_quote": 3019.99452}, {"ts": 1774879920000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 5437.6, "quote_volume": 489.16023, "trades": 19, "taker_buy_volume": 529.1, "taker_buy_quote": 47.619}, {"ts": 1774879980000, "open": 0.09, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 29544.9, "quote_volume": 2661.04155, "trades": 58, "taker_buy_volume": 11880.0, "taker_buy_quote": 1070.13909}, {"ts": 1774880040000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 55491.4, "quote_volume": 5004.90247, "trades": 59, "taker_buy_volume": 27765.8, "taker_buy_quote": 2504.47516}, {"ts": 1774880100000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.09, "volume": 38027.9, "quote_volume": 3427.38807, "trades": 103, "taker_buy_volume": 10953.9, "taker_buy_quote": 987.97538}, {"ts": 1774880160000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 11229.9, "quote_volume": 1012.26536, "trades": 36, "taker_buy_volume": 6776.2, "taker_buy_quote": 610.98699}, {"ts": 1774880220000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 33253.4, "quote_volume": 2995.81192, "trades": 39, "taker_buy_volume": 17356.7, "taker_buy_quote": 1563.83867}, {"ts": 1774880280000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 7357.2, "quote_volume": 662.39905, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880340000, "open": 0.0901, "high": 0.0901, "low": 0.0897, "close": 0.0899, "volume": 71365.2, "quote_volume": 6410.26965, "trades": 194, "taker_buy_volume": 21939.7, "taker_buy_quote": 1970.52564}, {"ts": 1774880400000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 75205.3, "quote_volume": 6760.46658, "trades": 150, "taker_buy_volume": 15286.4, "taker_buy_quote": 1374.46209}, {"ts": 1774880460000, "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0897, "volume": 79276.4, "quote_volume": 7117.309, "trades": 167, "taker_buy_volume": 10457.5, "taker_buy_quote": 939.29041}, {"ts": 1774880520000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 15798.4, "quote_volume": 1417.79432, "trades": 51, "taker_buy_volume": 4453.1, "taker_buy_quote": 399.7257}, {"ts": 1774880580000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 9895.6, "quote_volume": 888.62488, "trades": 42, "taker_buy_volume": 2021.7, "taker_buy_quote": 181.54866}, {"ts": 1774880640000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 70345.5, "quote_volume": 6324.20388, "trades": 105, "taker_buy_volume": 21715.5, "taker_buy_quote": 1952.62623}, {"ts": 1774880700000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 4411.8, "quote_volume": 396.17964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880760000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 18772.6, "quote_volume": 1686.27692, "trades": 55, "taker_buy_volume": 2263.7, "taker_buy_quote": 203.40405}, {"ts": 1774880820000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 8832.1, "quote_volume": 792.73035, "trades": 20, "taker_buy_volume": 4143.3, "taker_buy_quote": 372.06834}, {"ts": 1774880880000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 28796.0, "quote_volume": 2586.38749, "trades": 67, "taker_buy_volume": 15085.8, "taker_buy_quote": 1355.96908}, {"ts": 1774880940000, "open": 0.0897, "high": 0.0898, "low": 0.0895, "close": 0.0896, "volume": 262104.2, "quote_volume": 23494.15499, "trades": 246, "taker_buy_volume": 62360.9, "taker_buy_quote": 5593.6604}, {"ts": 1774881000000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 22186.4, "quote_volume": 1989.70786, "trades": 78, "taker_buy_volume": 5001.9, "taker_buy_quote": 448.67043}, {"ts": 1774881060000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 12079.4, "quote_volume": 1084.34373, "trades": 47, "taker_buy_volume": 3354.4, "taker_buy_quote": 301.22512}, {"ts": 1774881120000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 11727.4, "quote_volume": 1051.94778, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881180000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 43329.1, "quote_volume": 3889.78723, "trades": 39, "taker_buy_volume": 9297.3, "taker_buy_quote": 834.05094}, {"ts": 1774881240000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 7441.9, "quote_volume": 667.71825, "trades": 20, "taker_buy_volume": 876.1, "taker_buy_quote": 78.67934}, {"ts": 1774881300000, "open": 0.0897, "high": 0.0897, "low": 0.0892, "close": 0.0893, "volume": 393847.2, "quote_volume": 35191.38376, "trades": 287, "taker_buy_volume": 80566.9, "taker_buy_quote": 7202.05547}, {"ts": 1774881360000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 176326.4, "quote_volume": 15765.79564, "trades": 283, "taker_buy_volume": 106896.4, "taker_buy_quote": 9559.25461}, {"ts": 1774881420000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 112695.1, "quote_volume": 10056.05634, "trades": 241, "taker_buy_volume": 47900.4, "taker_buy_quote": 4275.58376}, {"ts": 1774881480000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 9194.4, "quote_volume": 821.69094, "trades": 33, "taker_buy_volume": 5266.7, "taker_buy_quote": 470.62116}, {"ts": 1774881540000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 395049.7, "quote_volume": 35348.33258, "trades": 177, "taker_buy_volume": 311715.8, "taker_buy_quote": 27898.28192}, {"ts": 1774881600000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 24058.9, "quote_volume": 2156.50383, "trades": 37, "taker_buy_volume": 24058.9, "taker_buy_quote": 2156.50383}, {"ts": 1774881660000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 14470.7, "quote_volume": 1298.02179, "trades": 26, "taker_buy_volume": 555.2, "taker_buy_quote": 49.80144}, {"ts": 1774881720000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 1032.5, "quote_volume": 92.60965, "trades": 7, "taker_buy_volume": 976.5, "taker_buy_quote": 87.59205}, {"ts": 1774881780000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 160.5, "quote_volume": 14.39685, "trades": 1, "taker_buy_volume": 160.5, "taker_buy_quote": 14.39685}, {"ts": 1774881840000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881900000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 114900.5, "quote_volume": 10306.24037, "trades": 123, "taker_buy_volume": 37624.0, "taker_buy_quote": 3374.8728}, {"ts": 1774881960000, "open": 0.0898, "high": 0.0901, "low": 0.0898, "close": 0.0901, "volume": 29353.8, "quote_volume": 2638.70855, "trades": 54, "taker_buy_volume": 21352.4, "taker_buy_quote": 1920.14761}, {"ts": 1774882020000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 112723.1, "quote_volume": 10141.39105, "trades": 296, "taker_buy_volume": 31229.6, "taker_buy_quote": 2811.97148}, {"ts": 1774882080000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 15981.7, "quote_volume": 1440.82449, "trades": 111, "taker_buy_volume": 1682.8, "taker_buy_quote": 151.70878}, {"ts": 1774882140000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 7579.0, "quote_volume": 682.26446, "trades": 28, "taker_buy_volume": 4197.2, "taker_buy_quote": 377.90246}, {"ts": 1774882200000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 23041.2, "quote_volume": 2071.44468, "trades": 107, "taker_buy_volume": 3295.8, "taker_buy_quote": 296.33322}, {"ts": 1774882260000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 52484.2, "quote_volume": 4723.578, "trades": 40, "taker_buy_volume": 30252.0, "taker_buy_quote": 2722.68}, {"ts": 1774882320000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 15520.6, "quote_volume": 1398.23841, "trades": 93, "taker_buy_volume": 2212.0, "taker_buy_quote": 199.15755}, {"ts": 1774882380000, "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 78348.2, "quote_volume": 7067.91649, "trades": 136, "taker_buy_volume": 45691.3, "taker_buy_quote": 4122.97067}, {"ts": 1774882440000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 16895.3, "quote_volume": 1527.33512, "trades": 58, "taker_buy_volume": 2363.7, "taker_buy_quote": 213.67848}, {"ts": 1774882500000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 3777.2, "quote_volume": 341.45888, "trades": 28, "taker_buy_volume": 2051.6, "taker_buy_quote": 185.46464}, {"ts": 1774882560000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 14703.6, "quote_volume": 1330.06189, "trades": 32, "taker_buy_volume": 6515.7, "taker_buy_quote": 589.87573}, {"ts": 1774882620000, "open": 0.0906, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 45064.5, "quote_volume": 4087.15194, "trades": 174, "taker_buy_volume": 18781.6, "taker_buy_quote": 1703.31096}, {"ts": 1774882680000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 2115.3, "quote_volume": 191.82938, "trades": 8, "taker_buy_volume": 1832.0, "taker_buy_quote": 166.1624}, {"ts": 1774882740000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 14193.8, "quote_volume": 1285.95828, "trades": 47, "taker_buy_volume": 6183.3, "taker_buy_quote": 560.20698}, {"ts": 1774882800000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0904, "volume": 9771.9, "quote_volume": 885.63258, "trades": 41, "taker_buy_volume": 3749.1, "taker_buy_quote": 340.04337}, {"ts": 1774882860000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 6489.2, "quote_volume": 587.2726, "trades": 13, "taker_buy_volume": 6489.2, "taker_buy_quote": 587.2726}, {"ts": 1774882920000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 11489.3, "quote_volume": 1038.38051, "trades": 34, "taker_buy_volume": 1994.5, "taker_buy_quote": 180.3028}, {"ts": 1774882980000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 55846.9, "quote_volume": 5042.7881, "trades": 75, "taker_buy_volume": 22136.4, "taker_buy_quote": 1998.91692}, {"ts": 1774883040000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 42264.9, "quote_volume": 3817.38721, "trades": 46, "taker_buy_volume": 21000.7, "taker_buy_quote": 1897.50911}, {"ts": 1774883100000, "open": 0.0904, "high": 0.0906, "low": 0.0903, "close": 0.0903, "volume": 56208.5, "quote_volume": 5084.44261, "trades": 115, "taker_buy_volume": 19531.9, "taker_buy_quote": 1767.54155}, {"ts": 1774883160000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 24045.2, "quote_volume": 2171.28156, "trades": 28, "taker_buy_volume": 16924.8, "taker_buy_quote": 1528.30944}, {"ts": 1774883220000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 39429.0, "quote_volume": 3556.34301, "trades": 45, "taker_buy_volume": 28787.1, "taker_buy_quote": 2596.63504}, {"ts": 1774883280000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 70428.4, "quote_volume": 6349.86151, "trades": 66, "taker_buy_volume": 43013.4, "taker_buy_quote": 3879.77001}, {"ts": 1774883340000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 48302.0, "quote_volume": 4347.1922, "trades": 23, "taker_buy_volume": 46763.7, "taker_buy_quote": 4208.7452}, {"ts": 1774883400000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 44822.7, "quote_volume": 4035.69709, "trades": 52, "taker_buy_volume": 29685.8, "taker_buy_quote": 2673.67642}, {"ts": 1774883460000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 13564.0, "quote_volume": 1220.76, "trades": 38, "taker_buy_volume": 5103.3, "taker_buy_quote": 459.297}, {"ts": 1774883520000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 35036.1, "quote_volume": 3153.93783, "trades": 81, "taker_buy_volume": 3001.0, "taker_buy_quote": 270.3901}, {"ts": 1774883580000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 9806.9, "quote_volume": 883.60169, "trades": 21, "taker_buy_volume": 9005.9, "taker_buy_quote": 811.43159}, {"ts": 1774883640000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 1464.2, "quote_volume": 131.85679, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883700000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 33075.0, "quote_volume": 2971.4558, "trades": 122, "taker_buy_volume": 22211.6, "taker_buy_quote": 1995.62274}, {"ts": 1774883760000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 10281.1, "quote_volume": 923.24278, "trades": 23, "taker_buy_volume": 476.4, "taker_buy_quote": 42.78072}, {"ts": 1774883820000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 4407.7, "quote_volume": 395.82783, "trades": 9, "taker_buy_volume": 163.7, "taker_buy_quote": 14.71663}, {"ts": 1774883880000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 8363.1, "quote_volume": 751.85679, "trades": 7, "taker_buy_volume": 8363.1, "taker_buy_quote": 751.85679}, {"ts": 1774883940000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884000000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 20843.4, "quote_volume": 1875.51626, "trades": 40, "taker_buy_volume": 1719.4, "taker_buy_quote": 154.65787}, {"ts": 1774884060000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 43939.3, "quote_volume": 3950.14307, "trades": 52, "taker_buy_volume": 5834.1, "taker_buy_quote": 524.48559}, {"ts": 1774884120000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 228.8, "quote_volume": 20.56912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884180000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 21769.6, "quote_volume": 1958.41097, "trades": 26, "taker_buy_volume": 21571.1, "taker_buy_quote": 1940.54597}, {"ts": 1774884240000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 8874.0, "quote_volume": 799.5474, "trades": 8, "taker_buy_volume": 8874.0, "taker_buy_quote": 799.5474}, {"ts": 1774884300000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 13204.5, "quote_volume": 1189.74706, "trades": 24, "taker_buy_volume": 13204.5, "taker_buy_quote": 1189.74706}, {"ts": 1774884360000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1197.9, "quote_volume": 108.05058, "trades": 2, "taker_buy_volume": 1197.9, "taker_buy_quote": 108.05058}, {"ts": 1774884420000, "open": 0.0902, "high": 0.0904, "low": 0.0902, "close": 0.0904, "volume": 44852.7, "quote_volume": 4051.37206, "trades": 52, "taker_buy_volume": 37867.2, "taker_buy_quote": 3420.58141}, {"ts": 1774884480000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 16769.7, "quote_volume": 1515.98088, "trades": 16, "taker_buy_volume": 4709.1, "taker_buy_quote": 425.70264}, {"ts": 1774884540000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 36442.2, "quote_volume": 3294.37488, "trades": 21, "taker_buy_volume": 26534.2, "taker_buy_quote": 2398.69168}, {"ts": 1774884600000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 5057.7, "quote_volume": 457.33559, "trades": 14, "taker_buy_volume": 5057.7, "taker_buy_quote": 457.33559}, {"ts": 1774884660000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 176.9, "quote_volume": 15.99176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884720000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 163490.0, "quote_volume": 14808.5938, "trades": 145, "taker_buy_volume": 12029.9, "taker_buy_quote": 1089.65277}, {"ts": 1774884780000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 41851.9, "quote_volume": 3798.01733, "trades": 53, "taker_buy_volume": 18162.3, "taker_buy_quote": 1648.46426}, {"ts": 1774884840000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 18409.0, "quote_volume": 1669.98419, "trades": 109, "taker_buy_volume": 4502.0, "taker_buy_quote": 408.45649}, {"ts": 1774884900000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 12112.1, "quote_volume": 1099.50741, "trades": 51, "taker_buy_volume": 2084.4, "taker_buy_quote": 189.18986}, {"ts": 1774884960000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 8438.6, "quote_volume": 766.22488, "trades": 21, "taker_buy_volume": 2183.7, "taker_buy_quote": 198.27996}, {"ts": 1774885020000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 4628.1, "quote_volume": 420.23148, "trades": 34, "taker_buy_volume": 3052.4, "taker_buy_quote": 277.15792}, {"ts": 1774885080000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 8234.4, "quote_volume": 747.673, "trades": 24, "taker_buy_volume": 1261.1, "taker_buy_quote": 114.50788}, {"ts": 1774885140000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 37797.3, "quote_volume": 3430.80443, "trades": 38, "taker_buy_volume": 27240.2, "taker_buy_quote": 2473.27546}, {"ts": 1774885200000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 8788.8, "quote_volume": 798.02304, "trades": 12, "taker_buy_volume": 1547.6, "taker_buy_quote": 140.52208}, {"ts": 1774885260000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 5901.1, "quote_volume": 535.58412, "trades": 29, "taker_buy_volume": 4690.8, "taker_buy_quote": 425.73839}, {"ts": 1774885320000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 274.6, "quote_volume": 24.90622, "trades": 4, "taker_buy_volume": 274.6, "taker_buy_quote": 24.90622}, {"ts": 1774885380000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 8983.0, "quote_volume": 814.76981, "trades": 15, "taker_buy_volume": 943.0, "taker_buy_quote": 85.54181}, {"ts": 1774885440000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 2596.0, "quote_volume": 235.4572, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885500000, "open": 0.0907, "high": 0.0908, "low": 0.0906, "close": 0.0907, "volume": 25149.8, "quote_volume": 2281.08034, "trades": 25, "taker_buy_volume": 10048.0, "taker_buy_quote": 911.40708}, {"ts": 1774885560000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 1298.0, "quote_volume": 117.7286, "trades": 6, "taker_buy_volume": 1298.0, "taker_buy_quote": 117.7286}, {"ts": 1774885620000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 5856.0, "quote_volume": 530.5536, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885680000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 36977.5, "quote_volume": 3350.1615, "trades": 29, "taker_buy_volume": 17754.7, "taker_buy_quote": 1608.57582}, {"ts": 1774885740000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 561.2, "quote_volume": 50.84472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885800000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 10153.8, "quote_volume": 919.93428, "trades": 9, "taker_buy_volume": 1218.7, "taker_buy_quote": 110.41422}, {"ts": 1774885860000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 9380.5, "quote_volume": 850.81135, "trades": 14, "taker_buy_volume": 495.3, "taker_buy_quote": 44.92371}, {"ts": 1774885920000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 7708.3, "quote_volume": 698.37198, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885980000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 9354.7, "quote_volume": 847.53582, "trades": 47, "taker_buy_volume": 3910.3, "taker_buy_quote": 354.27318}, {"ts": 1774886040000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 12054.3, "quote_volume": 1093.22394, "trades": 22, "taker_buy_volume": 11879.4, "taker_buy_quote": 1077.378}, {"ts": 1774886100000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 12186.9, "quote_volume": 1104.13314, "trades": 16, "taker_buy_volume": 1195.7, "taker_buy_quote": 108.33042}, {"ts": 1774886160000, "open": 0.0906, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 8869.0, "quote_volume": 803.42765, "trades": 10, "taker_buy_volume": 7170.3, "taker_buy_quote": 649.62918}, {"ts": 1774886220000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 35161.2, "quote_volume": 3182.54047, "trades": 154, "taker_buy_volume": 12574.3, "taker_buy_quote": 1138.42602}, {"ts": 1774886280000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 20110.0, "quote_volume": 1817.944, "trades": 40, "taker_buy_volume": 1145.4, "taker_buy_quote": 103.54416}, {"ts": 1774886340000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886400000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 23079.1, "quote_volume": 2086.36356, "trades": 46, "taker_buy_volume": 9505.8, "taker_buy_quote": 859.33724}, {"ts": 1774886460000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 6225.0, "quote_volume": 562.74, "trades": 37, "taker_buy_volume": 775.5, "taker_buy_quote": 70.1052}, {"ts": 1774886520000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 73337.8, "quote_volume": 6622.40334, "trades": 77, "taker_buy_volume": 23530.8, "taker_buy_quote": 2124.83124}, {"ts": 1774886580000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 1708.9, "quote_volume": 154.48456, "trades": 11, "taker_buy_volume": 1708.9, "taker_buy_quote": 154.48456}, {"ts": 1774886640000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 4723.3, "quote_volume": 426.98632, "trades": 48, "taker_buy_volume": 3097.7, "taker_buy_quote": 280.03208}, {"ts": 1774886700000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886760000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 21176.3, "quote_volume": 1914.33752, "trades": 27, "taker_buy_volume": 1176.3, "taker_buy_quote": 106.33752}, {"ts": 1774886820000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 50728.4, "quote_volume": 4585.84736, "trades": 92, "taker_buy_volume": 4446.0, "taker_buy_quote": 401.9184}, {"ts": 1774886880000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 58079.9, "quote_volume": 5260.42523, "trades": 38, "taker_buy_volume": 57957.1, "taker_buy_quote": 5249.32411}, {"ts": 1774886940000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 2153.5, "quote_volume": 195.1071, "trades": 7, "taker_buy_volume": 2153.5, "taker_buy_quote": 195.1071}, {"ts": 1774887000000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 9762.1, "quote_volume": 884.54342, "trades": 20, "taker_buy_volume": 9294.6, "taker_buy_quote": 842.14117}, {"ts": 1774887060000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 121.2, "quote_volume": 10.99284, "trades": 4, "taker_buy_volume": 121.2, "taker_buy_quote": 10.99284}, {"ts": 1774887120000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 12807.1, "quote_volume": 1161.70098, "trades": 19, "taker_buy_volume": 1989.5, "taker_buy_quote": 180.54466}, {"ts": 1774887180000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 77.2, "quote_volume": 7.00204, "trades": 1, "taker_buy_volume": 77.2, "taker_buy_quote": 7.00204}, {"ts": 1774887240000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 154.4, "quote_volume": 14.00408, "trades": 1, "taker_buy_volume": 154.4, "taker_buy_quote": 14.00408}, {"ts": 1774887300000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 84834.6, "quote_volume": 7686.67534, "trades": 107, "taker_buy_volume": 7820.4, "taker_buy_quote": 709.18882}, {"ts": 1774887360000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887420000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 6753.2, "quote_volume": 612.89765, "trades": 14, "taker_buy_volume": 6753.2, "taker_buy_quote": 612.89765}, {"ts": 1774887480000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 17420.1, "quote_volume": 1580.01185, "trades": 12, "taker_buy_volume": 11061.3, "taker_buy_quote": 1003.26869}, {"ts": 1774887540000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 8517.1, "quote_volume": 772.96437, "trades": 11, "taker_buy_volume": 8517.1, "taker_buy_quote": 772.96437}, {"ts": 1774887600000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887660000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 863.3, "quote_volume": 78.30131, "trades": 9, "taker_buy_volume": 588.7, "taker_buy_quote": 53.39509}, {"ts": 1774887720000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 10910.0, "quote_volume": 989.52512, "trades": 15, "taker_buy_volume": 1706.4, "taker_buy_quote": 154.77048}, {"ts": 1774887780000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 9442.4, "quote_volume": 855.48144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887840000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 9693.4, "quote_volume": 879.19138, "trades": 9, "taker_buy_volume": 9693.4, "taker_buy_quote": 879.19138}, {"ts": 1774887900000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 62.2, "quote_volume": 5.64776, "trades": 1, "taker_buy_volume": 62.2, "taker_buy_quote": 5.64776}, {"ts": 1774887960000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888020000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 7081.2, "quote_volume": 643.17567, "trades": 21, "taker_buy_volume": 4111.8, "taker_buy_quote": 373.55415}, {"ts": 1774888080000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 174.3, "quote_volume": 15.82644, "trades": 2, "taker_buy_volume": 174.3, "taker_buy_quote": 15.82644}, {"ts": 1774888140000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888200000, "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 26898.4, "quote_volume": 2442.9702, "trades": 51, "taker_buy_volume": 16623.5, "taker_buy_quote": 1510.07258}, {"ts": 1774888260000, "open": 0.0909, "high": 0.0914, "low": 0.0909, "close": 0.0913, "volume": 93379.2, "quote_volume": 8500.95692, "trades": 139, "taker_buy_volume": 45533.1, "taker_buy_quote": 4147.3629}, {"ts": 1774888320000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 80144.5, "quote_volume": 7320.43669, "trades": 153, "taker_buy_volume": 29715.2, "taker_buy_quote": 2714.91401}, {"ts": 1774888380000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 26645.7, "quote_volume": 2432.75825, "trades": 37, "taker_buy_volume": 8228.7, "taker_buy_quote": 751.28615}, {"ts": 1774888440000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 4947.2, "quote_volume": 451.09195, "trades": 8, "taker_buy_volume": 1226.4, "taker_buy_quote": 111.84768}, {"ts": 1774888500000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1009.0, "quote_volume": 91.9199, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888560000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 5059.5, "quote_volume": 460.92045, "trades": 10, "taker_buy_volume": 5059.5, "taker_buy_quote": 460.92045}, {"ts": 1774888620000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 3845.7, "quote_volume": 350.72784, "trades": 5, "taker_buy_volume": 3845.7, "taker_buy_quote": 350.72784}, {"ts": 1774888680000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 71.0, "quote_volume": 6.4752, "trades": 2, "taker_buy_volume": 71.0, "taker_buy_quote": 6.4752}, {"ts": 1774888740000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 15003.6, "quote_volume": 1367.64301, "trades": 23, "taker_buy_volume": 3337.1, "taker_buy_quote": 304.34352}, {"ts": 1774888800000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 29338.2, "quote_volume": 2673.87002, "trades": 46, "taker_buy_volume": 24260.9, "taker_buy_quote": 2211.32799}, {"ts": 1774888860000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 40845.8, "quote_volume": 3727.84653, "trades": 45, "taker_buy_volume": 22578.1, "taker_buy_quote": 2060.02289}, {"ts": 1774888920000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 20755.2, "quote_volume": 1893.23442, "trades": 26, "taker_buy_volume": 20040.0, "taker_buy_quote": 1828.00818}, {"ts": 1774888980000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 25206.5, "quote_volume": 2301.35345, "trades": 38, "taker_buy_volume": 11134.8, "taker_buy_quote": 1016.60724}, {"ts": 1774889040000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889100000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 48423.2, "quote_volume": 4410.97073, "trades": 104, "taker_buy_volume": 7642.8, "taker_buy_quote": 696.65593}, {"ts": 1774889160000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1098.9, "quote_volume": 99.9999, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889220000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 20680.9, "quote_volume": 1881.9619, "trades": 22, "taker_buy_volume": 6707.6, "taker_buy_quote": 610.3916}, {"ts": 1774889280000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889340000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 12160.3, "quote_volume": 1104.56054, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889400000, "open": 0.0908, "high": 0.0908, "low": 0.0908, "close": 0.0908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889460000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 173.1, "quote_volume": 15.70017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889520000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 22355.1, "quote_volume": 2027.95357, "trades": 35, "taker_buy_volume": 8340.9, "taker_buy_quote": 756.86563}, {"ts": 1774889580000, "open": 0.0907, "high": 0.0907, "low": 0.0907, "close": 0.0907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889640000, "open": 0.0906, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 183820.0, "quote_volume": 16631.77921, "trades": 147, "taker_buy_volume": 26786.6, "taker_buy_quote": 2423.65313}, {"ts": 1774889700000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 28806.2, "quote_volume": 2603.98743, "trades": 27, "taker_buy_volume": 21242.5, "taker_buy_quote": 1920.322}, {"ts": 1774889760000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 23789.3, "quote_volume": 2150.55272, "trades": 36, "taker_buy_volume": 14954.0, "taker_buy_quote": 1351.8416}, {"ts": 1774889820000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 25172.3, "quote_volume": 2275.56502, "trades": 62, "taker_buy_volume": 220.0, "taker_buy_quote": 19.91}, {"ts": 1774889880000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 75476.1, "quote_volume": 6828.32254, "trades": 53, "taker_buy_volume": 55144.0, "taker_buy_quote": 4989.62111}, {"ts": 1774889940000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0907, "volume": 65068.2, "quote_volume": 5899.07312, "trades": 29, "taker_buy_volume": 51246.4, "taker_buy_quote": 4646.81804}, {"ts": 1774890000000, "open": 0.0907, "high": 0.0908, "low": 0.0907, "close": 0.0908, "volume": 11335.3, "quote_volume": 1028.20872, "trades": 16, "taker_buy_volume": 1566.8, "taker_buy_quote": 142.20577}, {"ts": 1774890060000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 36079.1, "quote_volume": 3277.0418, "trades": 57, "taker_buy_volume": 2599.5, "taker_buy_quote": 236.13156}, {"ts": 1774890120000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 4315.7, "quote_volume": 391.4519, "trades": 12, "taker_buy_volume": 1076.8, "taker_buy_quote": 97.68367}, {"ts": 1774890180000, "open": 0.0907, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 1961.6, "quote_volume": 177.74321, "trades": 12, "taker_buy_volume": 222.5, "taker_buy_quote": 20.18075}, {"ts": 1774890240000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890300000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 14372.0, "quote_volume": 1301.0092, "trades": 29, "taker_buy_volume": 7432.7, "taker_buy_quote": 673.10125}, {"ts": 1774890360000, "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 15767.7, "quote_volume": 1428.55362, "trades": 22, "taker_buy_volume": 8928.5, "taker_buy_quote": 808.9221}, {"ts": 1774890420000, "open": 0.0906, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 8106.1, "quote_volume": 734.45538, "trades": 13, "taker_buy_volume": 7205.2, "taker_buy_quote": 652.83384}, {"ts": 1774890480000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 3965.5, "quote_volume": 358.86517, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890540000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 4285.6, "quote_volume": 387.41824, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890600000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 20064.8, "quote_volume": 1813.85792, "trades": 21, "taker_buy_volume": 12326.8, "taker_buy_quote": 1114.34272}, {"ts": 1774890660000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 18184.8, "quote_volume": 1643.87377, "trades": 105, "taker_buy_volume": 2432.7, "taker_buy_quote": 219.91608}, {"ts": 1774890720000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2347.6, "quote_volume": 212.22304, "trades": 38, "taker_buy_volume": 2347.6, "taker_buy_quote": 212.22304}, {"ts": 1774890780000, "open": 0.0904, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 61528.4, "quote_volume": 5552.95853, "trades": 120, "taker_buy_volume": 8888.4, "taker_buy_quote": 802.62252}, {"ts": 1774890840000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1081.1, "quote_volume": 97.51522, "trades": 2, "taker_buy_volume": 1081.1, "taker_buy_quote": 97.51522}, {"ts": 1774890900000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 24376.3, "quote_volume": 2196.34898, "trades": 27, "taker_buy_volume": 17219.5, "taker_buy_quote": 1551.5213}, {"ts": 1774890960000, "open": 0.0901, "high": 0.0901, "low": 0.0895, "close": 0.09, "volume": 895256.6, "quote_volume": 80391.59299, "trades": 304, "taker_buy_volume": 123456.4, "taker_buy_quote": 11089.74869}, {"ts": 1774891020000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 43251.8, "quote_volume": 3892.67313, "trades": 91, "taker_buy_volume": 8656.8, "taker_buy_quote": 779.12313}, {"ts": 1774891080000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 20325.1, "quote_volume": 1831.80838, "trades": 36, "taker_buy_volume": 20325.1, "taker_buy_quote": 1831.80838}, {"ts": 1774891140000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891200000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 83496.9, "quote_volume": 7525.26958, "trades": 37, "taker_buy_volume": 716.9, "taker_buy_quote": 64.66438}, {"ts": 1774891260000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 89250.2, "quote_volume": 8037.82144, "trades": 243, "taker_buy_volume": 62976.2, "taker_buy_quote": 5672.54354}, {"ts": 1774891320000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 3094.0, "quote_volume": 278.1506, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891380000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 17573.1, "quote_volume": 1578.12813, "trades": 39, "taker_buy_volume": 6365.1, "taker_buy_quote": 571.58598}, {"ts": 1774891440000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 41779.4, "quote_volume": 3744.03246, "trades": 93, "taker_buy_volume": 7617.3, "taker_buy_quote": 682.52141}, {"ts": 1774891500000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 176141.9, "quote_volume": 15764.84464, "trades": 95, "taker_buy_volume": 35932.3, "taker_buy_quote": 3215.94085}, {"ts": 1774891560000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 199505.4, "quote_volume": 17816.67283, "trades": 224, "taker_buy_volume": 26261.8, "taker_buy_quote": 2345.34873}, {"ts": 1774891620000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 97510.6, "quote_volume": 8697.65235, "trades": 102, "taker_buy_volume": 1392.5, "taker_buy_quote": 124.31128}, {"ts": 1774891680000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 103881.7, "quote_volume": 9276.50261, "trades": 36, "taker_buy_volume": 38719.7, "taker_buy_quote": 3457.66921}, {"ts": 1774891740000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 175249.6, "quote_volume": 15660.22357, "trades": 186, "taker_buy_volume": 107457.1, "taker_buy_quote": 9602.90006}, {"ts": 1774891800000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 30416.4, "quote_volume": 2722.27402, "trades": 43, "taker_buy_volume": 8178.0, "taker_buy_quote": 732.37195}, {"ts": 1774891860000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 7140.4, "quote_volume": 638.902, "trades": 31, "taker_buy_volume": 389.1, "taker_buy_quote": 34.78554}, {"ts": 1774891920000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 17240.0, "quote_volume": 1539.81607, "trades": 39, "taker_buy_volume": 4268.9, "taker_buy_quote": 381.21277}, {"ts": 1774891980000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 11655.7, "quote_volume": 1040.85401, "trades": 27, "taker_buy_volume": 5148.4, "taker_buy_quote": 459.75212}, {"ts": 1774892040000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 15907.0, "quote_volume": 1422.0858, "trades": 32, "taker_buy_volume": 9451.8, "taker_buy_quote": 844.99092}, {"ts": 1774892100000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2264.2, "quote_volume": 202.19306, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892160000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 20975.9, "quote_volume": 1874.46741, "trades": 46, "taker_buy_volume": 6169.2, "taker_buy_quote": 551.34759}, {"ts": 1774892220000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 48639.5, "quote_volume": 4351.94413, "trades": 28, "taker_buy_volume": 18198.4, "taker_buy_quote": 1628.7568}, {"ts": 1774892280000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2118.9, "quote_volume": 189.64155, "trades": 11, "taker_buy_volume": 120.1, "taker_buy_quote": 10.74895}, {"ts": 1774892340000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 54982.8, "quote_volume": 4930.08654, "trades": 67, "taker_buy_volume": 27389.6, "taker_buy_quote": 2456.36398}, {"ts": 1774892400000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892460000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 12120.1, "quote_volume": 1085.96096, "trades": 24, "taker_buy_volume": 9423.9, "taker_buy_quote": 844.38144}, {"ts": 1774892520000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892580000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 67.0, "quote_volume": 6.0099, "trades": 2, "taker_buy_volume": 67.0, "taker_buy_quote": 6.0099}, {"ts": 1774892640000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 7589.8, "quote_volume": 680.80506, "trades": 7, "taker_buy_volume": 658.5, "taker_buy_quote": 59.06745}, {"ts": 1774892700000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 72524.0, "quote_volume": 6511.41081, "trades": 34, "taker_buy_volume": 21556.2, "taker_buy_quote": 1935.74676}, {"ts": 1774892760000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 5942.2, "quote_volume": 533.01534, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892820000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 36039.4, "quote_volume": 3234.25284, "trades": 60, "taker_buy_volume": 21391.5, "taker_buy_quote": 1919.54206}, {"ts": 1774892880000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 18594.8, "quote_volume": 1667.10179, "trades": 42, "taker_buy_volume": 10044.8, "taker_buy_quote": 900.95185}, {"ts": 1774892940000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893000000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 13907.2, "quote_volume": 1247.47584, "trades": 38, "taker_buy_volume": 11528.0, "taker_buy_quote": 1034.0616}, {"ts": 1774893060000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 22777.4, "quote_volume": 2045.41052, "trades": 21, "taker_buy_volume": 14560.4, "taker_buy_quote": 1307.52392}, {"ts": 1774893120000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893180000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 46355.9, "quote_volume": 4152.7408, "trades": 50, "taker_buy_volume": 30818.6, "taker_buy_quote": 2760.40764}, {"ts": 1774893240000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 21681.9, "quote_volume": 1937.54986, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893300000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 44013.3, "quote_volume": 3930.4536, "trades": 178, "taker_buy_volume": 11062.5, "taker_buy_quote": 987.95925}, {"ts": 1774893360000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 19835.2, "quote_volume": 1769.29984, "trades": 15, "taker_buy_volume": 5746.0, "taker_buy_quote": 512.5432}, {"ts": 1774893420000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 59981.4, "quote_volume": 5346.7156, "trades": 29, "taker_buy_volume": 9004.4, "taker_buy_quote": 803.19248}, {"ts": 1774893480000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 96489.6, "quote_volume": 8598.35547, "trades": 52, "taker_buy_volume": 23551.0, "taker_buy_quote": 2099.49933}, {"ts": 1774893540000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 18204.5, "quote_volume": 1625.66979, "trades": 18, "taker_buy_volume": 10601.0, "taker_buy_quote": 946.67724}, {"ts": 1774893600000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893660000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 8410.5, "quote_volume": 751.8987, "trades": 21, "taker_buy_volume": 913.5, "taker_buy_quote": 81.6669}, {"ts": 1774893720000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1305.1, "quote_volume": 116.67594, "trades": 14, "taker_buy_volume": 389.1, "taker_buy_quote": 34.78554}, {"ts": 1774893780000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 119.6, "quote_volume": 10.7042, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 10.7042}, {"ts": 1774893840000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 7962.3, "quote_volume": 711.82962, "trades": 8, "taker_buy_volume": 4306.5, "taker_buy_quote": 385.0011}, {"ts": 1774893900000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 10917.4, "quote_volume": 976.01556, "trades": 20, "taker_buy_volume": 1373.1, "taker_buy_quote": 122.75514}, {"ts": 1774893960000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894020000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 4084.7, "quote_volume": 364.76371, "trades": 13, "taker_buy_volume": 2404.5, "taker_buy_quote": 214.72185}, {"ts": 1774894080000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 1073.0, "quote_volume": 95.69963, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894140000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 502.0, "quote_volume": 44.7282, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894200000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 66554.1, "quote_volume": 5918.31688, "trades": 68, "taker_buy_volume": 9026.3, "taker_buy_quote": 802.43807}, {"ts": 1774894260000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 23300.2, "quote_volume": 2073.7178, "trades": 44, "taker_buy_volume": 15745.0, "taker_buy_quote": 1401.305}, {"ts": 1774894320000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 9381.6, "quote_volume": 834.9624, "trades": 13, "taker_buy_volume": 2278.0, "taker_buy_quote": 202.742}, {"ts": 1774894380000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 958.1, "quote_volume": 85.2709, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894440000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 11459.9, "quote_volume": 1019.9311, "trades": 14, "taker_buy_volume": 2534.3, "taker_buy_quote": 225.5527}, {"ts": 1774894500000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 11655.3, "quote_volume": 1037.2215, "trades": 15, "taker_buy_volume": 9340.2, "taker_buy_quote": 831.2778}, {"ts": 1774894560000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3178.7, "quote_volume": 282.9043, "trades": 15, "taker_buy_volume": 1239.2, "taker_buy_quote": 110.2888}, {"ts": 1774894620000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 15892.8, "quote_volume": 1416.04848, "trades": 15, "taker_buy_volume": 15779.6, "taker_buy_quote": 1405.96236}, {"ts": 1774894680000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 5649.4, "quote_volume": 503.36154, "trades": 19, "taker_buy_volume": 4492.8, "taker_buy_quote": 400.30848}, {"ts": 1774894740000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894800000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 32271.3, "quote_volume": 2875.37283, "trades": 77, "taker_buy_volume": 19909.5, "taker_buy_quote": 1773.93645}, {"ts": 1774894860000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 30317.9, "quote_volume": 2700.46978, "trades": 21, "taker_buy_volume": 6755.2, "taker_buy_quote": 601.88832}, {"ts": 1774894920000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894980000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 351098.1, "quote_volume": 31141.34962, "trades": 163, "taker_buy_volume": 63402.0, "taker_buy_quote": 5628.89132}, {"ts": 1774895040000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1955.8, "quote_volume": 173.47946, "trades": 17, "taker_buy_volume": 1459.8, "taker_buy_quote": 129.48426}, {"ts": 1774895100000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0886, "volume": 65044.6, "quote_volume": 5767.43501, "trades": 116, "taker_buy_volume": 28420.1, "taker_buy_quote": 2519.63848}, {"ts": 1774895160000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 13168.0, "quote_volume": 1166.6848, "trades": 15, "taker_buy_volume": 2152.0, "taker_buy_quote": 190.6672}, {"ts": 1774895220000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1042.6, "quote_volume": 92.37436, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895280000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895340000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895400000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 17869.6, "quote_volume": 1585.03352, "trades": 21, "taker_buy_volume": 9208.1, "taker_buy_quote": 816.75847}, {"ts": 1774895460000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 58725.2, "quote_volume": 5200.51316, "trades": 73, "taker_buy_volume": 16319.4, "taker_buy_quote": 1444.2669}, {"ts": 1774895520000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 21902.1, "quote_volume": 1939.4462, "trades": 30, "taker_buy_volume": 14293.5, "taker_buy_quote": 1266.0049}, {"ts": 1774895580000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 1718.6, "quote_volume": 152.34066, "trades": 12, "taker_buy_volume": 1718.6, "taker_buy_quote": 152.34066}, {"ts": 1774895640000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 11996.5, "quote_volume": 1065.2892, "trades": 26, "taker_buy_volume": 9525.5, "taker_buy_quote": 845.8644}, {"ts": 1774895700000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 14125.2, "quote_volume": 1255.73028, "trades": 20, "taker_buy_volume": 11784.4, "taker_buy_quote": 1047.63316}, {"ts": 1774895760000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 12633.4, "quote_volume": 1123.10926, "trades": 18, "taker_buy_volume": 11095.3, "taker_buy_quote": 986.37217}, {"ts": 1774895820000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 18579.7, "quote_volume": 1651.73533, "trades": 21, "taker_buy_volume": 6646.6, "taker_buy_quote": 590.88274}, {"ts": 1774895880000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 24924.1, "quote_volume": 2213.26008, "trades": 27, "taker_buy_volume": 14816.1, "taker_buy_quote": 1315.66968}, {"ts": 1774895940000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 3110.0, "quote_volume": 275.857, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896000000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 69447.0, "quote_volume": 6156.79143, "trades": 50, "taker_buy_volume": 45191.4, "taker_buy_quote": 4007.74527}, {"ts": 1774896060000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896120000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896180000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 15895.1, "quote_volume": 1409.89537, "trades": 11, "taker_buy_volume": 8851.4, "taker_buy_quote": 785.11918}, {"ts": 1774896240000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 115.0, "quote_volume": 10.212, "trades": 2, "taker_buy_volume": 115.0, "taker_buy_quote": 10.212}, {"ts": 1774896300000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896360000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 23508.2, "quote_volume": 2085.17734, "trades": 43, "taker_buy_volume": 7850.8, "taker_buy_quote": 696.36596}, {"ts": 1774896420000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 86.9, "quote_volume": 7.70803, "trades": 1, "taker_buy_volume": 86.9, "taker_buy_quote": 7.70803}, {"ts": 1774896480000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 2596.0, "quote_volume": 230.0056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896540000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 26686.9, "quote_volume": 2364.39266, "trades": 44, "taker_buy_volume": 15334.3, "taker_buy_quote": 1358.61898}, {"ts": 1774896600000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 58198.7, "quote_volume": 5141.62595, "trades": 77, "taker_buy_volume": 28009.4, "taker_buy_quote": 2474.45883}, {"ts": 1774896660000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 6132.5, "quote_volume": 542.13451, "trades": 20, "taker_buy_volume": 6132.5, "taker_buy_quote": 542.13451}, {"ts": 1774896720000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896780000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 40890.9, "quote_volume": 3618.84465, "trades": 47, "taker_buy_volume": 13174.3, "taker_buy_quote": 1165.92555}, {"ts": 1774896840000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 547.3, "quote_volume": 48.38132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896900000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 11437.9, "quote_volume": 1012.25415, "trades": 11, "taker_buy_volume": 692.0, "taker_buy_quote": 61.242}, {"ts": 1774896960000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 790.0, "quote_volume": 69.994, "trades": 1, "taker_buy_volume": 790.0, "taker_buy_quote": 69.994}, {"ts": 1774897020000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 7242.6, "quote_volume": 640.85555, "trades": 9, "taker_buy_volume": 3510.1, "taker_buy_quote": 310.64385}, {"ts": 1774897080000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897140000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 11745.7, "quote_volume": 1039.49445, "trades": 20, "taker_buy_volume": 3383.3, "taker_buy_quote": 299.42205}, {"ts": 1774897200000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 995.2, "quote_volume": 88.0752, "trades": 3, "taker_buy_volume": 995.2, "taker_buy_quote": 88.0752}, {"ts": 1774897260000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 3621.5, "quote_volume": 320.50275, "trades": 10, "taker_buy_volume": 3621.5, "taker_buy_quote": 320.50275}, {"ts": 1774897320000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 11365.5, "quote_volume": 1005.84675, "trades": 15, "taker_buy_volume": 8100.7, "taker_buy_quote": 716.91195}, {"ts": 1774897380000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 25351.0, "quote_volume": 2241.0284, "trades": 27, "taker_buy_volume": 4531.2, "taker_buy_quote": 400.55808}, {"ts": 1774897440000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1355.8, "quote_volume": 119.71714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897500000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 47037.2, "quote_volume": 4149.05133, "trades": 45, "taker_buy_volume": 29314.2, "taker_buy_quote": 2585.51244}, {"ts": 1774897560000, "open": 0.0881, "high": 0.0881, "low": 0.0874, "close": 0.0876, "volume": 1371546.8, "quote_volume": 120367.53671, "trades": 469, "taker_buy_volume": 235716.6, "taker_buy_quote": 20657.62429}, {"ts": 1774897620000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 153017.0, "quote_volume": 13416.11555, "trades": 105, "taker_buy_volume": 117043.5, "taker_buy_quote": 10263.16021}, {"ts": 1774897680000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 27579.5, "quote_volume": 2417.89415, "trades": 24, "taker_buy_volume": 12557.3, "taker_buy_quote": 1101.27521}, {"ts": 1774897740000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 23135.6, "quote_volume": 2028.92833, "trades": 28, "taker_buy_volume": 14855.6, "taker_buy_quote": 1302.83612}, {"ts": 1774897800000, "open": 0.0877, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 310843.9, "quote_volume": 27238.03675, "trades": 114, "taker_buy_volume": 251754.7, "taker_buy_quote": 22060.18124}, {"ts": 1774897860000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 59087.4, "quote_volume": 5175.43464, "trades": 65, "taker_buy_volume": 13861.6, "taker_buy_quote": 1214.27616}, {"ts": 1774897920000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 16479.4, "quote_volume": 1445.24338, "trades": 62, "taker_buy_volume": 8198.2, "taker_buy_quote": 718.98214}, {"ts": 1774897980000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 28055.0, "quote_volume": 2460.28403, "trades": 29, "taker_buy_volume": 8655.5, "taker_buy_quote": 759.08735}, {"ts": 1774898040000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 33139.4, "quote_volume": 2909.39441, "trades": 26, "taker_buy_volume": 27668.6, "taker_buy_quote": 2429.30308}, {"ts": 1774898100000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 24707.8, "quote_volume": 2169.12718, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898160000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 16576.1, "quote_volume": 1453.72397, "trades": 20, "taker_buy_volume": 9720.2, "taker_buy_quote": 852.46154}, {"ts": 1774898220000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3954.6, "quote_volume": 347.21388, "trades": 9, "taker_buy_volume": 3954.6, "taker_buy_quote": 347.21388}, {"ts": 1774898280000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 36006.5, "quote_volume": 3160.9571, "trades": 29, "taker_buy_volume": 12590.9, "taker_buy_quote": 1105.48102}, {"ts": 1774898340000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 37575.5, "quote_volume": 3298.30773, "trades": 38, "taker_buy_volume": 8884.0, "taker_buy_quote": 780.0152}, {"ts": 1774898400000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 6565.3, "quote_volume": 576.43334, "trades": 11, "taker_buy_volume": 4252.4, "taker_buy_quote": 373.36072}, {"ts": 1774898460000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 48901.0, "quote_volume": 4298.71759, "trades": 46, "taker_buy_volume": 35961.7, "taker_buy_quote": 3161.75495}, {"ts": 1774898520000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898580000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 35956.9, "quote_volume": 3156.18862, "trades": 31, "taker_buy_volume": 13826.8, "taker_buy_quote": 1213.99304}, {"ts": 1774898640000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 21381.3, "quote_volume": 1875.1608, "trades": 31, "taker_buy_volume": 4032.8, "taker_buy_quote": 353.90435}, {"ts": 1774898700000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 8449.9, "quote_volume": 741.90122, "trades": 15, "taker_buy_volume": 8154.1, "taker_buy_quote": 715.92998}, {"ts": 1774898760000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 14017.0, "quote_volume": 1232.0943, "trades": 15, "taker_buy_volume": 13935.1, "taker_buy_quote": 1224.89529}, {"ts": 1774898820000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 44436.0, "quote_volume": 3901.9763, "trades": 34, "taker_buy_volume": 280.3, "taker_buy_quote": 24.62031}, {"ts": 1774898880000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 49444.4, "quote_volume": 4338.97882, "trades": 45, "taker_buy_volume": 22017.7, "taker_buy_quote": 1933.15406}, {"ts": 1774898940000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 55332.5, "quote_volume": 4846.33768, "trades": 73, "taker_buy_volume": 9692.7, "taker_buy_quote": 849.08052}, {"ts": 1774899000000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 566.4, "quote_volume": 49.61664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899060000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 18839.1, "quote_volume": 1648.35325, "trades": 28, "taker_buy_volume": 16040.7, "taker_buy_quote": 1403.56125}, {"ts": 1774899120000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 286.0, "quote_volume": 24.9964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899180000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 59856.8, "quote_volume": 5231.48432, "trades": 37, "taker_buy_volume": 46315.2, "taker_buy_quote": 4047.94848}, {"ts": 1774899240000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 4546.6, "quote_volume": 397.16854, "trades": 14, "taker_buy_volume": 1683.0, "taker_buy_quote": 147.0942}, {"ts": 1774899300000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 61520.6, "quote_volume": 5377.65994, "trades": 55, "taker_buy_volume": 48921.7, "taker_buy_quote": 4276.21366}, {"ts": 1774899360000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 5707.5, "quote_volume": 499.06633, "trades": 30, "taker_buy_volume": 4799.8, "taker_buy_quote": 419.76735}, {"ts": 1774899420000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 26750.6, "quote_volume": 2343.20535, "trades": 52, "taker_buy_volume": 23013.1, "taker_buy_quote": 2015.94756}, {"ts": 1774899480000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 4506.6, "quote_volume": 393.96848, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899540000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 69120.1, "quote_volume": 6045.52219, "trades": 48, "taker_buy_volume": 45886.0, "taker_buy_quote": 4013.09907}, {"ts": 1774899600000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 125818.8, "quote_volume": 10989.60638, "trades": 66, "taker_buy_volume": 31166.1, "taker_buy_quote": 2723.91714}, {"ts": 1774899660000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 31704.9, "quote_volume": 2769.05919, "trades": 41, "taker_buy_volume": 7796.7, "taker_buy_quote": 680.65191}, {"ts": 1774899720000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 11501.5, "quote_volume": 1004.08095, "trades": 21, "taker_buy_volume": 9855.8, "taker_buy_quote": 860.41134}, {"ts": 1774899780000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 13094.0, "quote_volume": 1143.1062, "trades": 16, "taker_buy_volume": 2610.3, "taker_buy_quote": 227.87919}, {"ts": 1774899840000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 16150.3, "quote_volume": 1409.92874, "trades": 22, "taker_buy_volume": 14926.1, "taker_buy_quote": 1303.05608}, {"ts": 1774899900000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899960000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 21321.9, "quote_volume": 1860.98707, "trades": 29, "taker_buy_volume": 517.5, "taker_buy_quote": 45.17775}, {"ts": 1774900020000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 20854.9, "quote_volume": 1823.80746, "trades": 45, "taker_buy_volume": 20854.9, "taker_buy_quote": 1823.80746}, {"ts": 1774900080000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1187.6, "quote_volume": 104.03376, "trades": 9, "taker_buy_volume": 1187.6, "taker_buy_quote": 104.03376}, {"ts": 1774900140000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 1146.7, "quote_volume": 100.56559, "trades": 2, "taker_buy_volume": 1146.7, "taker_buy_quote": 100.56559}, {"ts": 1774900200000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 23508.0, "quote_volume": 2059.51469, "trades": 51, "taker_buy_volume": 7737.0, "taker_buy_quote": 677.9356}, {"ts": 1774900260000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 7573.6, "quote_volume": 664.7707, "trades": 25, "taker_buy_volume": 7573.6, "taker_buy_quote": 664.7707}, {"ts": 1774900320000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900380000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 27735.2, "quote_volume": 2434.28996, "trades": 44, "taker_buy_volume": 6642.9, "taker_buy_quote": 583.24662}, {"ts": 1774900440000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 5201.4, "quote_volume": 456.84183, "trades": 20, "taker_buy_volume": 2037.1, "taker_buy_quote": 179.01629}, {"ts": 1774900500000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 339.0, "quote_volume": 29.832, "trades": 3, "taker_buy_volume": 339.0, "taker_buy_quote": 29.832}, {"ts": 1774900560000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900620000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 12633.6, "quote_volume": 1111.7907, "trades": 24, "taker_buy_volume": 12633.6, "taker_buy_quote": 1111.7907}, {"ts": 1774900680000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 11526.7, "quote_volume": 1013.55379, "trades": 22, "taker_buy_volume": 167.0, "taker_buy_quote": 14.696}, {"ts": 1774900740000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 6473.4, "quote_volume": 569.693, "trades": 9, "taker_buy_volume": 6473.4, "taker_buy_quote": 569.693}, {"ts": 1774900800000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900860000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900920000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 8512.1, "quote_volume": 749.94981, "trades": 14, "taker_buy_volume": 8512.1, "taker_buy_quote": 749.94981}, {"ts": 1774900980000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901040000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 69672.3, "quote_volume": 6136.58019, "trades": 47, "taker_buy_volume": 16153.6, "taker_buy_quote": 1423.13216}, {"ts": 1774901100000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 338.0, "quote_volume": 29.8116, "trades": 5, "taker_buy_volume": 338.0, "taker_buy_quote": 29.8116}, {"ts": 1774901160000, "open": 0.0882, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 55085.5, "quote_volume": 4858.04021, "trades": 88, "taker_buy_volume": 31825.1, "taker_buy_quote": 2807.28124}, {"ts": 1774901220000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 45818.5, "quote_volume": 4040.29709, "trades": 27, "taker_buy_volume": 39438.2, "taker_buy_quote": 3478.19266}, {"ts": 1774901280000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 2409.4, "quote_volume": 212.40064, "trades": 15, "taker_buy_volume": 2409.4, "taker_buy_quote": 212.40064}, {"ts": 1774901340000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901400000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 18312.8, "quote_volume": 1615.18896, "trades": 37, "taker_buy_volume": 13204.2, "taker_buy_quote": 1164.61044}, {"ts": 1774901460000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 3389.2, "quote_volume": 298.72908, "trades": 17, "taker_buy_volume": 728.7, "taker_buy_quote": 64.27134}, {"ts": 1774901520000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 602.7, "quote_volume": 53.10365, "trades": 2, "taker_buy_volume": 57.8, "taker_buy_quote": 5.09796}, {"ts": 1774901580000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901640000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901700000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 31199.6, "quote_volume": 2747.86036, "trades": 19, "taker_buy_volume": 6835.9, "taker_buy_quote": 602.24279}, {"ts": 1774901760000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901820000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 10784.8, "quote_volume": 948.93493, "trades": 20, "taker_buy_volume": 198.9, "taker_buy_quote": 17.52309}, {"ts": 1774901880000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 21394.2, "quote_volume": 1882.6896, "trades": 18, "taker_buy_volume": 11683.8, "taker_buy_quote": 1028.1744}, {"ts": 1774901940000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902000000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 24745.6, "quote_volume": 2180.08736, "trades": 56, "taker_buy_volume": 24745.6, "taker_buy_quote": 2180.08736}, {"ts": 1774902060000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902120000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 74.0, "quote_volume": 6.5194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902180000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 45353.3, "quote_volume": 3997.5438, "trades": 43, "taker_buy_volume": 41217.8, "taker_buy_quote": 3633.53177}, {"ts": 1774902240000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 261140.6, "quote_volume": 22980.1665, "trades": 43, "taker_buy_volume": 232945.2, "taker_buy_quote": 20499.1776}, {"ts": 1774902300000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 8183.2, "quote_volume": 720.1216, "trades": 10, "taker_buy_volume": 7451.6, "taker_buy_quote": 655.7408}, {"ts": 1774902360000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 6237.9, "quote_volume": 548.31141, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902420000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 2222.8, "quote_volume": 195.40149, "trades": 8, "taker_buy_volume": 173.7, "taker_buy_quote": 15.2856}, {"ts": 1774902480000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 15112.9, "quote_volume": 1328.42391, "trades": 27, "taker_buy_volume": 14718.9, "taker_buy_quote": 1293.79131}, {"ts": 1774902540000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902600000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902660000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902720000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 2969.1, "quote_volume": 260.89529, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902780000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 21876.7, "quote_volume": 1922.96193, "trades": 25, "taker_buy_volume": 1634.8, "taker_buy_quote": 143.69892}, {"ts": 1774902840000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3531.7, "quote_volume": 310.08326, "trades": 19, "taker_buy_volume": 526.5, "taker_buy_quote": 46.2267}, {"ts": 1774902900000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 140.5, "quote_volume": 12.3359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902960000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 12624.8, "quote_volume": 1108.45744, "trades": 10, "taker_buy_volume": 5691.5, "taker_buy_quote": 499.7137}, {"ts": 1774903020000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 4690.5, "quote_volume": 412.22092, "trades": 12, "taker_buy_volume": 4690.5, "taker_buy_quote": 412.22092}, {"ts": 1774903080000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903140000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 19566.0, "quote_volume": 1720.10986, "trades": 13, "taker_buy_volume": 19566.0, "taker_buy_quote": 1720.10986}, {"ts": 1774903200000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 9623.1, "quote_volume": 846.146, "trades": 21, "taker_buy_volume": 1037.8, "taker_buy_quote": 91.3264}, {"ts": 1774903260000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903320000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1107.8, "quote_volume": 97.4864, "trades": 1, "taker_buy_volume": 1107.8, "taker_buy_quote": 97.4864}, {"ts": 1774903380000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903440000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903500000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 23211.8, "quote_volume": 2041.7201, "trades": 32, "taker_buy_volume": 11133.5, "taker_buy_quote": 979.748}, {"ts": 1774903560000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903620000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 12093.5, "quote_volume": 1063.28584, "trades": 13, "taker_buy_volume": 4059.5, "taker_buy_quote": 357.22462}, {"ts": 1774903680000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903740000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903800000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903860000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 11814.2, "quote_volume": 1038.46818, "trades": 14, "taker_buy_volume": 10529.3, "taker_buy_quote": 925.52547}, {"ts": 1774903920000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903980000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904040000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 5135.8, "quote_volume": 451.9504, "trades": 8, "taker_buy_volume": 5135.8, "taker_buy_quote": 451.9504}, {"ts": 1774904100000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 22810.6, "quote_volume": 2007.67647, "trades": 22, "taker_buy_volume": 12327.7, "taker_buy_quote": 1086.00647}, {"ts": 1774904160000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904220000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 3941.2, "quote_volume": 347.21972, "trades": 7, "taker_buy_volume": 3941.2, "taker_buy_quote": 347.21972}, {"ts": 1774904280000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904340000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904400000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 8523.9, "quote_volume": 750.1032, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904460000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1282.0, "quote_volume": 112.6878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904520000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904580000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 8434.3, "quote_volume": 741.37497, "trades": 10, "taker_buy_volume": 8146.7, "taker_buy_quote": 716.09493}, {"ts": 1774904640000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 464.0, "quote_volume": 40.832, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 40.832}, {"ts": 1774904700000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904760000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904820000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3945.7, "quote_volume": 347.2216, "trades": 1, "taker_buy_volume": 3945.7, "taker_buy_quote": 347.2216}, {"ts": 1774904880000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 6913.1, "quote_volume": 608.13255, "trades": 21, "taker_buy_volume": 4710.6, "taker_buy_quote": 414.5328}, {"ts": 1774904940000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 13928.1, "quote_volume": 1227.01767, "trades": 21, "taker_buy_volume": 12836.1, "taker_buy_quote": 1130.89431}, {"ts": 1774905000000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 58582.1, "quote_volume": 5171.16149, "trades": 59, "taker_buy_volume": 48960.4, "taker_buy_quote": 4321.97638}, {"ts": 1774905060000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 60143.1, "quote_volume": 5315.52354, "trades": 74, "taker_buy_volume": 35621.1, "taker_buy_quote": 3148.8573}, {"ts": 1774905120000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 17610.2, "quote_volume": 1558.54206, "trades": 28, "taker_buy_volume": 10870.5, "taker_buy_quote": 962.07861}, {"ts": 1774905180000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 81904.9, "quote_volume": 7261.63931, "trades": 65, "taker_buy_volume": 25433.7, "taker_buy_quote": 2255.81887}, {"ts": 1774905240000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 19036.2, "quote_volume": 1686.60732, "trades": 30, "taker_buy_volume": 17830.0, "taker_buy_quote": 1579.738}, {"ts": 1774905300000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 282.1, "quote_volume": 24.99406, "trades": 1, "taker_buy_volume": 282.1, "taker_buy_quote": 24.99406}, {"ts": 1774905360000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 53966.2, "quote_volume": 4785.62547, "trades": 58, "taker_buy_volume": 19101.3, "taker_buy_quote": 1694.19426}, {"ts": 1774905420000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 11564.9, "quote_volume": 1024.37734, "trades": 24, "taker_buy_volume": 2701.7, "taker_buy_quote": 239.37062}, {"ts": 1774905480000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 27680.5, "quote_volume": 2451.6727, "trades": 21, "taker_buy_volume": 6752.7, "taker_buy_quote": 598.28922}, {"ts": 1774905540000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 13768.4, "quote_volume": 1220.56203, "trades": 29, "taker_buy_volume": 12649.4, "taker_buy_quote": 1121.41863}, {"ts": 1774905600000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 30030.8, "quote_volume": 2662.91316, "trades": 50, "taker_buy_volume": 6515.8, "taker_buy_quote": 577.95146}, {"ts": 1774905660000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 36285.0, "quote_volume": 3221.18725, "trades": 30, "taker_buy_volume": 19188.4, "taker_buy_quote": 1703.92992}, {"ts": 1774905720000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 32165.0, "quote_volume": 2855.70742, "trades": 47, "taker_buy_volume": 26899.8, "taker_buy_quote": 2388.68418}, {"ts": 1774905780000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 51923.1, "quote_volume": 4615.4851, "trades": 40, "taker_buy_volume": 23867.6, "taker_buy_quote": 2121.82964}, {"ts": 1774905840000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 90561.0, "quote_volume": 8061.07386, "trades": 109, "taker_buy_volume": 54572.2, "taker_buy_quote": 4859.09066}, {"ts": 1774905900000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 63142.4, "quote_volume": 5618.86354, "trades": 66, "taker_buy_volume": 22407.2, "taker_buy_quote": 1994.2408}, {"ts": 1774905960000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 71269.5, "quote_volume": 6336.67584, "trades": 115, "taker_buy_volume": 44324.2, "taker_buy_quote": 3941.15415}, {"ts": 1774906020000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 13315.3, "quote_volume": 1185.0617, "trades": 25, "taker_buy_volume": 9526.2, "taker_buy_quote": 847.8318}, {"ts": 1774906080000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 21721.5, "quote_volume": 1933.2135, "trades": 24, "taker_buy_volume": 12104.1, "taker_buy_quote": 1077.2649}, {"ts": 1774906140000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 13198.9, "quote_volume": 1173.38221, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906200000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906260000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 11342.4, "quote_volume": 1008.33936, "trades": 21, "taker_buy_volume": 2903.8, "taker_buy_quote": 258.14782}, {"ts": 1774906320000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2639.2, "quote_volume": 234.62488, "trades": 8, "taker_buy_volume": 2639.2, "taker_buy_quote": 234.62488}, {"ts": 1774906380000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2283.6, "quote_volume": 203.01204, "trades": 13, "taker_buy_volume": 1735.6, "taker_buy_quote": 154.29484}, {"ts": 1774906440000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906500000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 16169.1, "quote_volume": 1437.43299, "trades": 23, "taker_buy_volume": 15387.6, "taker_buy_quote": 1367.95764}, {"ts": 1774906560000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 852.0, "quote_volume": 75.7428, "trades": 7, "taker_buy_volume": 852.0, "taker_buy_quote": 75.7428}, {"ts": 1774906620000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 26698.2, "quote_volume": 2373.86011, "trades": 22, "taker_buy_volume": 17724.5, "taker_buy_quote": 1576.09818}, {"ts": 1774906680000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 6083.8, "quote_volume": 541.4582, "trades": 10, "taker_buy_volume": 6083.8, "taker_buy_quote": 541.4582}, {"ts": 1774906740000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 14134.0, "quote_volume": 1260.56977, "trades": 27, "taker_buy_volume": 8544.3, "taker_buy_quote": 761.96853}, {"ts": 1774906800000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 79863.9, "quote_volume": 7131.0324, "trades": 133, "taker_buy_volume": 40005.1, "taker_buy_quote": 3572.45543}, {"ts": 1774906860000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 54318.8, "quote_volume": 4852.57487, "trades": 65, "taker_buy_volume": 33067.1, "taker_buy_quote": 2954.02352}, {"ts": 1774906920000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 37160.4, "quote_volume": 3321.93676, "trades": 30, "taker_buy_volume": 10635.3, "taker_buy_quote": 950.79582}, {"ts": 1774906980000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0892, "volume": 25667.0, "quote_volume": 2292.71594, "trades": 39, "taker_buy_volume": 17694.4, "taker_buy_quote": 1581.64493}, {"ts": 1774907040000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 448.4, "quote_volume": 39.99728, "trades": 2, "taker_buy_volume": 448.4, "taker_buy_quote": 39.99728}, {"ts": 1774907100000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 4185.1, "quote_volume": 372.89241, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907160000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 22536.0, "quote_volume": 2007.9576, "trades": 19, "taker_buy_volume": 17250.8, "taker_buy_quote": 1537.04628}, {"ts": 1774907220000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 161.9, "quote_volume": 14.44148, "trades": 3, "taker_buy_volume": 161.9, "taker_buy_quote": 14.44148}, {"ts": 1774907280000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907340000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907400000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907460000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907520000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907580000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 16649.7, "quote_volume": 1483.48827, "trades": 21, "taker_buy_volume": 5325.6, "taker_buy_quote": 474.51096}, {"ts": 1774907640000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 15877.5, "quote_volume": 1414.68525, "trades": 6, "taker_buy_volume": 15487.1, "taker_buy_quote": 1379.90061}, {"ts": 1774907700000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 33684.1, "quote_volume": 2994.58358, "trades": 33, "taker_buy_volume": 29324.7, "taker_buy_quote": 2606.96583}, {"ts": 1774907760000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 13004.6, "quote_volume": 1156.10894, "trades": 20, "taker_buy_volume": 12656.0, "taker_buy_quote": 1125.1184}, {"ts": 1774907820000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 17631.4, "quote_volume": 1567.82159, "trades": 14, "taker_buy_volume": 10688.9, "taker_buy_quote": 950.63334}, {"ts": 1774907880000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 2141.0, "quote_volume": 190.3349, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907940000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 11498.5, "quote_volume": 1022.21665, "trades": 20, "taker_buy_volume": 1908.7, "taker_buy_quote": 169.68343}, {"ts": 1774908000000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 14561.1, "quote_volume": 1294.30456, "trades": 17, "taker_buy_volume": 6398.1, "taker_buy_quote": 568.79109}, {"ts": 1774908060000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908120000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 14516.1, "quote_volume": 1290.48129, "trades": 19, "taker_buy_volume": 1247.2, "taker_buy_quote": 110.87608}, {"ts": 1774908180000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 4590.1, "quote_volume": 408.15149, "trades": 17, "taker_buy_volume": 4357.9, "taker_buy_quote": 387.48569}, {"ts": 1774908240000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1768.1, "quote_volume": 157.53771, "trades": 11, "taker_buy_volume": 1768.1, "taker_buy_quote": 157.53771}, {"ts": 1774908300000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 5622.8, "quote_volume": 500.99148, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908360000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 51745.1, "quote_volume": 4605.53488, "trades": 33, "taker_buy_volume": 36597.3, "taker_buy_quote": 3257.58468}, {"ts": 1774908420000, "open": 0.0889, "high": 0.0889, "low": 0.0885, "close": 0.0886, "volume": 75345.6, "quote_volume": 6683.27086, "trades": 100, "taker_buy_volume": 5155.2, "taker_buy_quote": 456.78432}, {"ts": 1774908480000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 30479.9, "quote_volume": 2703.56713, "trades": 22, "taker_buy_volume": 16021.7, "taker_buy_quote": 1421.12479}, {"ts": 1774908540000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 10143.2, "quote_volume": 899.70184, "trades": 13, "taker_buy_volume": 7283.7, "taker_buy_quote": 646.06419}, {"ts": 1774908600000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 24444.1, "quote_volume": 2165.90917, "trades": 44, "taker_buy_volume": 12385.4, "taker_buy_quote": 1097.50835}, {"ts": 1774908660000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1715.5, "quote_volume": 152.03245, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908720000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 4106.3, "quote_volume": 364.22881, "trades": 27, "taker_buy_volume": 4106.3, "taker_buy_quote": 364.22881}, {"ts": 1774908780000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2440.4, "quote_volume": 216.46348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908840000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 10645.7, "quote_volume": 945.33816, "trades": 17, "taker_buy_volume": 2753.4, "taker_buy_quote": 244.50192}, {"ts": 1774908900000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 17779.0, "quote_volume": 1578.7752, "trades": 30, "taker_buy_volume": 17046.5, "taker_buy_quote": 1513.7292}, {"ts": 1774908960000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 4980.5, "quote_volume": 442.2684, "trades": 13, "taker_buy_volume": 3918.2, "taker_buy_quote": 347.93616}, {"ts": 1774909020000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 41002.9, "quote_volume": 3645.15781, "trades": 20, "taker_buy_volume": 41002.9, "taker_buy_quote": 3645.15781}, {"ts": 1774909080000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 6116.0, "quote_volume": 542.67807, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909140000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 13562.1, "quote_volume": 1203.70128, "trades": 26, "taker_buy_volume": 2575.6, "taker_buy_quote": 228.71328}, {"ts": 1774909200000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 17447.8, "quote_volume": 1547.61986, "trades": 20, "taker_buy_volume": 10309.7, "taker_buy_quote": 914.47039}, {"ts": 1774909260000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909320000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909380000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909440000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 3125.1, "quote_volume": 277.19637, "trades": 8, "taker_buy_volume": 3125.1, "taker_buy_quote": 277.19637}, {"ts": 1774909500000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 23724.5, "quote_volume": 2106.6154, "trades": 11, "taker_buy_volume": 22522.5, "taker_buy_quote": 1999.998}, {"ts": 1774909560000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 11988.0, "quote_volume": 1065.47695, "trades": 25, "taker_buy_volume": 11988.0, "taker_buy_quote": 1065.47695}, {"ts": 1774909620000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 59942.4, "quote_volume": 5336.00202, "trades": 55, "taker_buy_volume": 28305.6, "taker_buy_quote": 2520.33272}, {"ts": 1774909680000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 29663.9, "quote_volume": 2640.0871, "trades": 21, "taker_buy_volume": 9947.7, "taker_buy_quote": 885.3453}, {"ts": 1774909740000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 29726.5, "quote_volume": 2647.21244, "trades": 38, "taker_buy_volume": 8717.9, "taker_buy_quote": 776.42083}, {"ts": 1774909800000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 20058.1, "quote_volume": 1786.98507, "trades": 13, "taker_buy_volume": 121.6, "taker_buy_quote": 10.84672}, {"ts": 1774909860000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 33087.1, "quote_volume": 2944.5479, "trades": 27, "taker_buy_volume": 8305.8, "taker_buy_quote": 739.2162}, {"ts": 1774909920000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909980000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910040000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910100000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 22489.2, "quote_volume": 2001.1308, "trades": 13, "taker_buy_volume": 14314.5, "taker_buy_quote": 1273.9905}, {"ts": 1774910160000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 10824.7, "quote_volume": 963.3983, "trades": 13, "taker_buy_volume": 10824.7, "taker_buy_quote": 963.3983}, {"ts": 1774910220000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 30149.8, "quote_volume": 2686.34718, "trades": 25, "taker_buy_volume": 11396.6, "taker_buy_quote": 1015.43706}, {"ts": 1774910280000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 23007.4, "quote_volume": 2049.95344, "trades": 13, "taker_buy_volume": 2560.1, "taker_buy_quote": 228.10491}, {"ts": 1774910340000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 78.5, "quote_volume": 6.99435, "trades": 1, "taker_buy_volume": 78.5, "taker_buy_quote": 6.99435}, {"ts": 1774910400000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 39260.6, "quote_volume": 3498.15286, "trades": 33, "taker_buy_volume": 19129.3, "taker_buy_quote": 1704.45403}, {"ts": 1774910460000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910520000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910580000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 16363.2, "quote_volume": 1455.9168, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910640000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910700000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910760000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 71047.0, "quote_volume": 6323.55185, "trades": 38, "taker_buy_volume": 60466.3, "taker_buy_quote": 5381.82561}, {"ts": 1774910820000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 44713.3, "quote_volume": 3983.95503, "trades": 17, "taker_buy_volume": 3897.0, "taker_buy_quote": 347.2227}, {"ts": 1774910880000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 92847.7, "quote_volume": 8250.39382, "trades": 74, "taker_buy_volume": 10739.1, "taker_buy_quote": 953.63208}, {"ts": 1774910940000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 478.8, "quote_volume": 42.51744, "trades": 5, "taker_buy_volume": 478.8, "taker_buy_quote": 42.51744}, {"ts": 1774911000000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911060000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 43186.7, "quote_volume": 3839.29763, "trades": 199, "taker_buy_volume": 28062.3, "taker_buy_quote": 2494.73847}, {"ts": 1774911120000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 3022.7, "quote_volume": 268.71803, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911180000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911240000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911300000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 24906.1, "quote_volume": 2214.15229, "trades": 30, "taker_buy_volume": 8593.5, "taker_buy_quote": 763.96215}, {"ts": 1774911360000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911420000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 3905.7, "quote_volume": 347.21673, "trades": 7, "taker_buy_volume": 3905.7, "taker_buy_quote": 347.21673}, {"ts": 1774911480000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1228.9, "quote_volume": 109.12632, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911540000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 21393.2, "quote_volume": 1899.61566, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911600000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 14379.7, "quote_volume": 1275.47939, "trades": 20, "taker_buy_volume": 65.6, "taker_buy_quote": 5.81872}, {"ts": 1774911660000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 73107.5, "quote_volume": 6469.94818, "trades": 84, "taker_buy_volume": 18361.1, "taker_buy_quote": 1625.17281}, {"ts": 1774911720000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 109779.3, "quote_volume": 9676.6431, "trades": 148, "taker_buy_volume": 32533.1, "taker_buy_quote": 2867.72639}, {"ts": 1774911780000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 111674.9, "quote_volume": 9832.9615, "trades": 107, "taker_buy_volume": 73537.1, "taker_buy_quote": 6475.68151}, {"ts": 1774911840000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 106757.1, "quote_volume": 9398.92688, "trades": 90, "taker_buy_volume": 31008.8, "taker_buy_quote": 2730.49546}, {"ts": 1774911900000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 9616.0, "quote_volume": 845.11105, "trades": 47, "taker_buy_volume": 1375.6, "taker_buy_quote": 120.91524}, {"ts": 1774911960000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 35878.8, "quote_volume": 3151.73576, "trades": 27, "taker_buy_volume": 27188.5, "taker_buy_quote": 2388.50162}, {"ts": 1774912020000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 36006.0, "quote_volume": 3169.18012, "trades": 95, "taker_buy_volume": 15525.1, "taker_buy_quote": 1366.64364}, {"ts": 1774912080000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 345734.3, "quote_volume": 30406.95951, "trades": 134, "taker_buy_volume": 40665.3, "taker_buy_quote": 3582.55291}, {"ts": 1774912140000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 91805.8, "quote_volume": 8069.72982, "trades": 332, "taker_buy_volume": 39086.3, "taker_buy_quote": 3435.68577}, {"ts": 1774912200000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 28686.6, "quote_volume": 2521.55214, "trades": 30, "taker_buy_volume": 13904.0, "taker_buy_quote": 1222.1616}, {"ts": 1774912260000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 11098.6, "quote_volume": 975.52302, "trades": 63, "taker_buy_volume": 545.7, "taker_buy_quote": 47.96703}, {"ts": 1774912320000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 49879.3, "quote_volume": 4385.04363, "trades": 40, "taker_buy_volume": 37151.6, "taker_buy_quote": 3267.09567}, {"ts": 1774912380000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 10423.4, "quote_volume": 916.21686, "trades": 13, "taker_buy_volume": 3282.0, "taker_buy_quote": 288.4878}, {"ts": 1774912440000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 57474.8, "quote_volume": 5057.7824, "trades": 294, "taker_buy_volume": 15886.9, "taker_buy_quote": 1398.0472}, {"ts": 1774912500000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 4576.6, "quote_volume": 402.60439, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912560000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 24584.0, "quote_volume": 2161.46113, "trades": 19, "taker_buy_volume": 22311.3, "taker_buy_quote": 1961.6908}, {"ts": 1774912620000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 56550.0, "quote_volume": 4978.96291, "trades": 79, "taker_buy_volume": 33875.3, "taker_buy_quote": 2983.45108}, {"ts": 1774912680000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 28931.7, "quote_volume": 2550.73064, "trades": 57, "taker_buy_volume": 11473.1, "taker_buy_quote": 1011.55654}, {"ts": 1774912740000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 563.6, "quote_volume": 49.70952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912800000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 7773.8, "quote_volume": 685.64916, "trades": 13, "taker_buy_volume": 7210.2, "taker_buy_quote": 635.93964}, {"ts": 1774912860000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 18312.8, "quote_volume": 1615.18896, "trades": 13, "taker_buy_volume": 1509.0, "taker_buy_quote": 133.0938}, {"ts": 1774912920000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 22998.4, "quote_volume": 2026.15904, "trades": 19, "taker_buy_volume": 16304.5, "taker_buy_quote": 1436.42645}, {"ts": 1774912980000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 11326.4, "quote_volume": 998.98848, "trades": 18, "taker_buy_volume": 11326.4, "taker_buy_quote": 998.98848}, {"ts": 1774913040000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 5110.7, "quote_volume": 451.21628, "trades": 8, "taker_buy_volume": 4918.7, "taker_buy_quote": 434.28188}, {"ts": 1774913100000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2211.5, "quote_volume": 195.0543, "trades": 11, "taker_buy_volume": 1647.9, "taker_buy_quote": 145.34478}, {"ts": 1774913160000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 10416.9, "quote_volume": 919.81227, "trades": 48, "taker_buy_volume": 1043.1, "taker_buy_quote": 92.10573}, {"ts": 1774913220000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 4647.1, "quote_volume": 410.33893, "trades": 11, "taker_buy_volume": 4427.3, "taker_buy_quote": 390.93059}, {"ts": 1774913280000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 10599.3, "quote_volume": 935.91819, "trades": 14, "taker_buy_volume": 1058.4, "taker_buy_quote": 93.45672}, {"ts": 1774913340000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913400000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 24476.0, "quote_volume": 2158.7832, "trades": 26, "taker_buy_volume": 7672.5, "taker_buy_quote": 676.7145}, {"ts": 1774913460000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 22434.8, "quote_volume": 1978.74936, "trades": 52, "taker_buy_volume": 19639.5, "taker_buy_quote": 1732.2039}, {"ts": 1774913520000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 10424.1, "quote_volume": 920.45505, "trades": 15, "taker_buy_volume": 3668.0, "taker_buy_quote": 323.89142}, {"ts": 1774913580000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 14440.1, "quote_volume": 1276.50484, "trades": 37, "taker_buy_volume": 1458.4, "taker_buy_quote": 128.92256}, {"ts": 1774913640000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913700000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 66235.2, "quote_volume": 5861.8152, "trades": 42, "taker_buy_volume": 32301.6, "taker_buy_quote": 2858.6916}, {"ts": 1774913760000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1684.4, "quote_volume": 149.0694, "trades": 11, "taker_buy_volume": 592.3, "taker_buy_quote": 52.41855}, {"ts": 1774913820000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 7457.3, "quote_volume": 659.22532, "trades": 13, "taker_buy_volume": 3927.8, "taker_buy_quote": 347.21752}, {"ts": 1774913880000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913940000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 4889.7, "quote_volume": 431.76051, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914000000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 22343.4, "quote_volume": 1970.68788, "trades": 40, "taker_buy_volume": 9620.7, "taker_buy_quote": 848.54574}, {"ts": 1774914060000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 25044.8, "quote_volume": 2208.95136, "trades": 26, "taker_buy_volume": 17598.0, "taker_buy_quote": 1552.1436}, {"ts": 1774914120000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 13351.5, "quote_volume": 1177.6023, "trades": 13, "taker_buy_volume": 7685.9, "taker_buy_quote": 677.89638}, {"ts": 1774914180000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 17232.9, "quote_volume": 1521.66507, "trades": 16, "taker_buy_volume": 10339.4, "taker_buy_quote": 912.96902}, {"ts": 1774914240000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 56054.6, "quote_volume": 4955.26971, "trades": 93, "taker_buy_volume": 4552.6, "taker_buy_quote": 402.49291}, {"ts": 1774914300000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 33317.1, "quote_volume": 2941.89993, "trades": 62, "taker_buy_volume": 3700.4, "taker_buy_quote": 326.74532}, {"ts": 1774914360000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1494.9, "quote_volume": 131.99967, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914420000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 34073.3, "quote_volume": 3008.69189, "trades": 33, "taker_buy_volume": 12144.0, "taker_buy_quote": 1072.3347}, {"ts": 1774914480000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 12613.0, "quote_volume": 1114.9892, "trades": 21, "taker_buy_volume": 3569.7, "taker_buy_quote": 315.56148}, {"ts": 1774914540000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 16954.8, "quote_volume": 1497.10884, "trades": 11, "taker_buy_volume": 6553.9, "taker_buy_quote": 578.70937}, {"ts": 1774914600000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914660000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914720000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 22673.6, "quote_volume": 2002.07888, "trades": 20, "taker_buy_volume": 11629.6, "taker_buy_quote": 1026.89368}, {"ts": 1774914780000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914840000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 500.0, "quote_volume": 44.15, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914900000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 10097.1, "quote_volume": 892.62008, "trades": 14, "taker_buy_volume": 10097.1, "taker_buy_quote": 892.62008}, {"ts": 1774914960000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915020000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 25100.6, "quote_volume": 2219.28591, "trades": 40, "taker_buy_volume": 8769.9, "taker_buy_quote": 775.65203}, {"ts": 1774915080000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915140000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915200000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 31997.4, "quote_volume": 2828.11003, "trades": 50, "taker_buy_volume": 8869.9, "taker_buy_quote": 784.98615}, {"ts": 1774915260000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 20622.2, "quote_volume": 1819.17908, "trades": 70, "taker_buy_volume": 14014.2, "taker_buy_quote": 1236.33018}, {"ts": 1774915320000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 43543.0, "quote_volume": 3848.43187, "trades": 49, "taker_buy_volume": 16627.0, "taker_buy_quote": 1469.78754}, {"ts": 1774915380000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915440000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 31353.3, "quote_volume": 2773.37585, "trades": 28, "taker_buy_volume": 14975.6, "taker_buy_quote": 1325.22717}, {"ts": 1774915500000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 3638.2, "quote_volume": 321.61688, "trades": 13, "taker_buy_volume": 232.0, "taker_buy_quote": 20.5088}, {"ts": 1774915560000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 105.1, "quote_volume": 9.29084, "trades": 1, "taker_buy_volume": 105.1, "taker_buy_quote": 9.29084}, {"ts": 1774915620000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 6164.8, "quote_volume": 544.74463, "trades": 14, "taker_buy_volume": 4207.3, "taker_buy_quote": 371.89738}, {"ts": 1774915680000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 5190.5, "quote_volume": 458.32115, "trades": 18, "taker_buy_volume": 592.6, "taker_buy_quote": 52.32658}, {"ts": 1774915740000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915800000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 2857.6, "quote_volume": 252.09829, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915860000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 63769.0, "quote_volume": 5623.40533, "trades": 92, "taker_buy_volume": 26248.5, "taker_buy_quote": 2315.01877}, {"ts": 1774915920000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 11242.2, "quote_volume": 991.4766, "trades": 32, "taker_buy_volume": 10157.9, "taker_buy_quote": 895.88208}, {"ts": 1774915980000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 11226.6, "quote_volume": 990.18612, "trades": 15, "taker_buy_volume": 11226.6, "taker_buy_quote": 990.18612}, {"ts": 1774916040000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 32572.3, "quote_volume": 2876.07523, "trades": 33, "taker_buy_volume": 22681.7, "taker_buy_quote": 2002.79411}, {"ts": 1774916100000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 1067.4, "quote_volume": 94.25142, "trades": 10, "taker_buy_volume": 787.7, "taker_buy_quote": 69.55391}, {"ts": 1774916160000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 3273.2, "quote_volume": 288.69624, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916220000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 9819.7, "quote_volume": 865.11557, "trades": 20, "taker_buy_volume": 9012.9, "taker_buy_quote": 794.03649}, {"ts": 1774916280000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 18449.9, "quote_volume": 1625.0973, "trades": 31, "taker_buy_volume": 13917.3, "taker_buy_quote": 1226.01886}, {"ts": 1774916340000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 21113.1, "quote_volume": 1860.06411, "trades": 15, "taker_buy_volume": 8322.9, "taker_buy_quote": 733.24749}, {"ts": 1774916400000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 34491.5, "quote_volume": 3042.1503, "trades": 56, "taker_buy_volume": 20564.9, "taker_buy_quote": 1813.82418}, {"ts": 1774916460000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2987.6, "quote_volume": 263.50632, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916520000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 20056.0, "quote_volume": 1768.9392, "trades": 18, "taker_buy_volume": 10898.4, "taker_buy_quote": 961.23888}, {"ts": 1774916580000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 39783.5, "quote_volume": 3504.9064, "trades": 69, "taker_buy_volume": 8940.8, "taker_buy_quote": 786.7904}, {"ts": 1774916640000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 21838.9, "quote_volume": 1924.00709, "trades": 15, "taker_buy_volume": 21838.9, "taker_buy_quote": 1924.00709}, {"ts": 1774916700000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 793.6, "quote_volume": 69.99552, "trades": 1, "taker_buy_volume": 793.6, "taker_buy_quote": 69.99552}, {"ts": 1774916760000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 37310.7, "quote_volume": 3293.30588, "trades": 47, "taker_buy_volume": 18254.4, "taker_buy_quote": 1610.63459}, {"ts": 1774916820000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 11202.5, "quote_volume": 988.45373, "trades": 19, "taker_buy_volume": 4412.0, "taker_buy_quote": 389.53163}, {"ts": 1774916880000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 39877.3, "quote_volume": 3517.17786, "trades": 61, "taker_buy_volume": 21849.7, "taker_buy_quote": 1927.14354}, {"ts": 1774916940000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 3610.5, "quote_volume": 318.4461, "trades": 16, "taker_buy_volume": 393.0, "taker_buy_quote": 34.6626}, {"ts": 1774917000000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 18534.5, "quote_volume": 1634.12552, "trades": 34, "taker_buy_volume": 766.1, "taker_buy_quote": 67.58216}, {"ts": 1774917060000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 9642.0, "quote_volume": 849.19941, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917120000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 47060.3, "quote_volume": 4140.60354, "trades": 59, "taker_buy_volume": 27685.1, "taker_buy_quote": 2436.2888}, {"ts": 1774917180000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 13349.7, "quote_volume": 1174.24564, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917240000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 68826.5, "quote_volume": 6056.62769, "trades": 72, "taker_buy_volume": 51214.8, "taker_buy_quote": 4508.14965}, {"ts": 1774917300000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 74832.2, "quote_volume": 6587.61349, "trades": 101, "taker_buy_volume": 27165.5, "taker_buy_quote": 2390.70949}, {"ts": 1774917360000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 18065.3, "quote_volume": 1589.39666, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917420000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 64477.1, "quote_volume": 5666.95869, "trades": 110, "taker_buy_volume": 27280.3, "taker_buy_quote": 2397.93837}, {"ts": 1774917480000, "open": 0.0879, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 81099.3, "quote_volume": 7132.62171, "trades": 101, "taker_buy_volume": 57645.8, "taker_buy_quote": 5070.95076}, {"ts": 1774917540000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 71285.6, "quote_volume": 6280.03642, "trades": 106, "taker_buy_volume": 18678.6, "taker_buy_quote": 1645.58466}, {"ts": 1774917600000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 32177.5, "quote_volume": 2831.62, "trades": 44, "taker_buy_volume": 627.7, "taker_buy_quote": 55.2376}, {"ts": 1774917660000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 48257.9, "quote_volume": 4244.91313, "trades": 55, "taker_buy_volume": 13266.3, "taker_buy_quote": 1167.4344}, {"ts": 1774917720000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 10903.8, "quote_volume": 958.4549, "trades": 13, "taker_buy_volume": 108.8, "taker_buy_quote": 9.5744}, {"ts": 1774917780000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 9507.3, "quote_volume": 836.47449, "trades": 24, "taker_buy_volume": 703.9, "taker_buy_quote": 61.9432}, {"ts": 1774917840000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 25425.8, "quote_volume": 2239.95997, "trades": 43, "taker_buy_volume": 13486.9, "taker_buy_quote": 1188.56741}, {"ts": 1774917900000, "open": 0.0882, "high": 0.0887, "low": 0.0882, "close": 0.0887, "volume": 167066.5, "quote_volume": 14770.48724, "trades": 247, "taker_buy_volume": 105546.6, "taker_buy_quote": 9330.81368}, {"ts": 1774917960000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 16704.2, "quote_volume": 1481.56706, "trades": 45, "taker_buy_volume": 3511.7, "taker_buy_quote": 311.48779}, {"ts": 1774918020000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 48485.1, "quote_volume": 4298.6331, "trades": 63, "taker_buy_volume": 26970.4, "taker_buy_quote": 2392.23532}, {"ts": 1774918080000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 43254.5, "quote_volume": 3834.56161, "trades": 101, "taker_buy_volume": 18471.8, "taker_buy_quote": 1638.1063}, {"ts": 1774918140000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 52416.4, "quote_volume": 4648.56691, "trades": 139, "taker_buy_volume": 27547.0, "taker_buy_quote": 2443.4189}, {"ts": 1774918200000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 38230.0, "quote_volume": 3387.178, "trades": 38, "taker_buy_volume": 31028.1, "taker_buy_quote": 2749.08966}, {"ts": 1774918260000, "open": 0.0886, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 25343.8, "quote_volume": 2242.4207, "trades": 62, "taker_buy_volume": 1879.6, "taker_buy_quote": 166.4886}, {"ts": 1774918320000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 6950.2, "quote_volume": 614.133, "trades": 19, "taker_buy_volume": 3800.9, "taker_buy_quote": 335.99956}, {"ts": 1774918380000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 11255.2, "quote_volume": 995.66597, "trades": 14, "taker_buy_volume": 2113.9, "taker_buy_quote": 187.08015}, {"ts": 1774918440000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 15715.5, "quote_volume": 1390.82175, "trades": 25, "taker_buy_volume": 6415.0, "taker_buy_quote": 567.7275}, {"ts": 1774918500000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 16069.1, "quote_volume": 1421.70184, "trades": 27, "taker_buy_volume": 11075.5, "taker_buy_quote": 980.18175}, {"ts": 1774918560000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 24644.3, "quote_volume": 2182.71522, "trades": 32, "taker_buy_volume": 9248.2, "taker_buy_quote": 819.36261}, {"ts": 1774918620000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 11203.1, "quote_volume": 992.28015, "trades": 26, "taker_buy_volume": 2762.3, "taker_buy_quote": 244.76042}, {"ts": 1774918680000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 13178.9, "quote_volume": 1167.65054, "trades": 20, "taker_buy_volume": 1181.6, "taker_buy_quote": 104.68976}, {"ts": 1774918740000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 21863.1, "quote_volume": 1938.37163, "trades": 38, "taker_buy_volume": 13288.5, "taker_buy_quote": 1178.66207}, {"ts": 1774918800000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 11549.4, "quote_volume": 1025.37943, "trades": 56, "taker_buy_volume": 5836.9, "taker_buy_quote": 518.31672}, {"ts": 1774918860000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 7215.3, "quote_volume": 640.71864, "trades": 17, "taker_buy_volume": 278.5, "taker_buy_quote": 24.7308}, {"ts": 1774918920000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 16131.1, "quote_volume": 1434.05479, "trades": 12, "taker_buy_volume": 8701.9, "taker_buy_quote": 773.59891}, {"ts": 1774918980000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 61572.0, "quote_volume": 5472.5807, "trades": 77, "taker_buy_volume": 46290.5, "taker_buy_quote": 4114.12998}, {"ts": 1774919040000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 38726.9, "quote_volume": 3435.07603, "trades": 28, "taker_buy_volume": 38223.0, "taker_buy_quote": 3390.3801}, {"ts": 1774919100000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919160000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 67682.5, "quote_volume": 6003.2781, "trades": 58, "taker_buy_volume": 20261.2, "taker_buy_quote": 1797.16844}, {"ts": 1774919220000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919280000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 12305.2, "quote_volume": 1091.58763, "trades": 20, "taker_buy_volume": 9224.7, "taker_buy_quote": 818.31728}, {"ts": 1774919340000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 38245.1, "quote_volume": 3403.66315, "trades": 77, "taker_buy_volume": 22773.0, "taker_buy_quote": 2026.64625}, {"ts": 1774919400000, "open": 0.0889, "high": 0.0893, "low": 0.0889, "close": 0.0893, "volume": 26460.1, "quote_volume": 2357.45523, "trades": 68, "taker_buy_volume": 9722.3, "taker_buy_quote": 866.1023}, {"ts": 1774919460000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 43719.8, "quote_volume": 3904.17814, "trades": 24, "taker_buy_volume": 24993.2, "taker_buy_quote": 2231.89276}, {"ts": 1774919520000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919580000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919640000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 6239.6, "quote_volume": 557.43863, "trades": 26, "taker_buy_volume": 2428.7, "taker_buy_quote": 217.03244}, {"ts": 1774919700000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 27028.6, "quote_volume": 2416.46035, "trades": 57, "taker_buy_volume": 6480.3, "taker_buy_quote": 579.4146}, {"ts": 1774919760000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 249.8, "quote_volume": 22.34074, "trades": 3, "taker_buy_volume": 86.2, "taker_buy_quote": 7.7149}, {"ts": 1774919820000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 32534.7, "quote_volume": 2905.54436, "trades": 65, "taker_buy_volume": 20200.8, "taker_buy_quote": 1803.93144}, {"ts": 1774919880000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 2461.5, "quote_volume": 219.95778, "trades": 23, "taker_buy_volume": 1258.3, "taker_buy_quote": 112.43632}, {"ts": 1774919940000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 6289.5, "quote_volume": 561.79451, "trades": 60, "taker_buy_volume": 2226.8, "taker_buy_quote": 198.91119}, {"ts": 1774920000000, "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0896, "volume": 154707.9, "quote_volume": 13857.26562, "trades": 76, "taker_buy_volume": 143464.0, "taker_buy_quote": 12850.70482}, {"ts": 1774920060000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 21790.5, "quote_volume": 1950.24975, "trades": 34, "taker_buy_volume": 9292.8, "taker_buy_quote": 831.7056}, {"ts": 1774920120000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 70508.0, "quote_volume": 6310.466, "trades": 48, "taker_buy_volume": 18756.4, "taker_buy_quote": 1678.6978}, {"ts": 1774920180000, "open": 0.0895, "high": 0.09, "low": 0.0895, "close": 0.0899, "volume": 48355.6, "quote_volume": 4338.21467, "trades": 116, "taker_buy_volume": 14701.8, "taker_buy_quote": 1319.44889}, {"ts": 1774920240000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 39864.0, "quote_volume": 3586.25453, "trades": 116, "taker_buy_volume": 9876.3, "taker_buy_quote": 888.78954}, {"ts": 1774920300000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 54953.9, "quote_volume": 4945.95693, "trades": 107, "taker_buy_volume": 25179.2, "taker_buy_quote": 2266.2482}, {"ts": 1774920360000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 43227.6, "quote_volume": 3886.33321, "trades": 91, "taker_buy_volume": 22284.5, "taker_buy_quote": 2004.02461}, {"ts": 1774920420000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 29194.2, "quote_volume": 2620.78282, "trades": 88, "taker_buy_volume": 16556.2, "taker_buy_quote": 1486.32754}, {"ts": 1774920480000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 24591.5, "quote_volume": 2208.94548, "trades": 50, "taker_buy_volume": 19529.3, "taker_buy_quote": 1754.34868}, {"ts": 1774920540000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0902, "volume": 37435.9, "quote_volume": 3373.56588, "trades": 102, "taker_buy_volume": 31260.8, "taker_buy_quote": 2816.70488}, {"ts": 1774920600000, "open": 0.0903, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 46584.4, "quote_volume": 4207.12393, "trades": 107, "taker_buy_volume": 17652.8, "taker_buy_quote": 1594.39912}, {"ts": 1774920660000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 40565.1, "quote_volume": 3654.20409, "trades": 103, "taker_buy_volume": 20402.0, "taker_buy_quote": 1838.05437}, {"ts": 1774920720000, "open": 0.0902, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 140027.0, "quote_volume": 12648.57242, "trades": 207, "taker_buy_volume": 75499.8, "taker_buy_quote": 6818.06661}, {"ts": 1774920780000, "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0907, "volume": 148903.9, "quote_volume": 13488.99663, "trades": 243, "taker_buy_volume": 102217.4, "taker_buy_quote": 9260.35667}, {"ts": 1774920840000, "open": 0.0907, "high": 0.0908, "low": 0.0905, "close": 0.0907, "volume": 322014.4, "quote_volume": 29157.17395, "trades": 588, "taker_buy_volume": 101655.3, "taker_buy_quote": 9206.18715}, {"ts": 1774920900000, "open": 0.0907, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 113035.3, "quote_volume": 10236.75127, "trades": 203, "taker_buy_volume": 58472.8, "taker_buy_quote": 5297.21792}, {"ts": 1774920960000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 69825.9, "quote_volume": 6310.76779, "trades": 165, "taker_buy_volume": 36656.4, "taker_buy_quote": 3313.51041}, {"ts": 1774921020000, "open": 0.0903, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 65793.5, "quote_volume": 5948.29547, "trades": 89, "taker_buy_volume": 28554.5, "taker_buy_quote": 2581.43243}, {"ts": 1774921080000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 27512.3, "quote_volume": 2485.50793, "trades": 67, "taker_buy_volume": 10013.4, "taker_buy_quote": 904.37921}, {"ts": 1774921140000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 271300.1, "quote_volume": 24468.75564, "trades": 209, "taker_buy_volume": 226929.1, "taker_buy_quote": 20466.97327}, {"ts": 1774921200000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 19319.1, "quote_volume": 1744.36917, "trades": 37, "taker_buy_volume": 4339.5, "taker_buy_quote": 391.85685}, {"ts": 1774921260000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 34372.2, "quote_volume": 3100.37244, "trades": 41, "taker_buy_volume": 21431.5, "taker_buy_quote": 1933.1213}, {"ts": 1774921320000, "open": 0.0901, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 114397.1, "quote_volume": 10300.28508, "trades": 160, "taker_buy_volume": 75082.8, "taker_buy_quote": 6760.85904}, {"ts": 1774921380000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 62645.4, "quote_volume": 5626.98938, "trades": 99, "taker_buy_volume": 38146.9, "taker_buy_quote": 3427.02408}, {"ts": 1774921440000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 11322.5, "quote_volume": 1016.7605, "trades": 18, "taker_buy_volume": 1109.9, "taker_buy_quote": 99.66902}, {"ts": 1774921500000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 17777.2, "quote_volume": 1596.39256, "trades": 56, "taker_buy_volume": 1175.7, "taker_buy_quote": 105.57786}, {"ts": 1774921560000, "open": 0.0898, "high": 0.0898, "low": 0.0895, "close": 0.0895, "volume": 40222.5, "quote_volume": 3601.77459, "trades": 53, "taker_buy_volume": 21746.6, "taker_buy_quote": 1946.96968}, {"ts": 1774921620000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 62320.2, "quote_volume": 5581.83166, "trades": 111, "taker_buy_volume": 37560.9, "taker_buy_quote": 3364.031}, {"ts": 1774921680000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 78767.6, "quote_volume": 7057.885, "trades": 220, "taker_buy_volume": 57788.4, "taker_buy_quote": 5178.14868}, {"ts": 1774921740000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 34829.4, "quote_volume": 3124.14161, "trades": 42, "taker_buy_volume": 28923.2, "taker_buy_quote": 2594.35547}, {"ts": 1774921800000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 13058.4, "quote_volume": 1170.03264, "trades": 44, "taker_buy_volume": 3413.6, "taker_buy_quote": 305.85856}, {"ts": 1774921860000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 6637.1, "quote_volume": 594.97536, "trades": 39, "taker_buy_volume": 3872.6, "taker_buy_quote": 347.10717}, {"ts": 1774921920000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 29851.1, "quote_volume": 2680.62878, "trades": 48, "taker_buy_volume": 12933.7, "taker_buy_quote": 1161.44626}, {"ts": 1774921980000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 24784.7, "quote_volume": 2225.70006, "trades": 45, "taker_buy_volume": 11313.2, "taker_buy_quote": 1015.95936}, {"ts": 1774922040000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 8493.7, "quote_volume": 762.73426, "trades": 24, "taker_buy_volume": 6975.4, "taker_buy_quote": 626.39092}, {"ts": 1774922100000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 29361.6, "quote_volume": 2639.56061, "trades": 35, "taker_buy_volume": 12925.7, "taker_buy_quote": 1162.02043}, {"ts": 1774922160000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 639.3, "quote_volume": 57.49827, "trades": 6, "taker_buy_volume": 639.3, "taker_buy_quote": 57.49827}, {"ts": 1774922220000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 10551.6, "quote_volume": 949.644, "trades": 17, "taker_buy_volume": 4634.7, "taker_buy_quote": 417.123}, {"ts": 1774922280000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 3774.0, "quote_volume": 339.83647, "trades": 14, "taker_buy_volume": 3774.0, "taker_buy_quote": 339.83647}, {"ts": 1774922340000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 58936.6, "quote_volume": 5312.0652, "trades": 54, "taker_buy_volume": 14840.0, "taker_buy_quote": 1338.3622}, {"ts": 1774922400000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 62531.9, "quote_volume": 5646.63057, "trades": 38, "taker_buy_volume": 27741.7, "taker_buy_quote": 2505.07551}, {"ts": 1774922460000, "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.0899, "volume": 141221.0, "quote_volume": 12736.25333, "trades": 115, "taker_buy_volume": 39376.8, "taker_buy_quote": 3548.98831}, {"ts": 1774922520000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 18200.5, "quote_volume": 1636.72486, "trades": 38, "taker_buy_volume": 10882.7, "taker_buy_quote": 978.76924}, {"ts": 1774922580000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 31547.6, "quote_volume": 2836.12924, "trades": 54, "taker_buy_volume": 14525.9, "taker_buy_quote": 1305.87841}, {"ts": 1774922640000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 65870.8, "quote_volume": 5915.97445, "trades": 40, "taker_buy_volume": 29024.7, "taker_buy_quote": 2607.12527}, {"ts": 1774922700000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 808.2, "quote_volume": 72.65718, "trades": 8, "taker_buy_volume": 476.1, "taker_buy_quote": 42.80139}, {"ts": 1774922760000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 34857.5, "quote_volume": 3137.175, "trades": 137, "taker_buy_volume": 10290.8, "taker_buy_quote": 926.172}, {"ts": 1774922820000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 10007.9, "quote_volume": 900.711, "trades": 24, "taker_buy_volume": 4511.7, "taker_buy_quote": 406.053}, {"ts": 1774922880000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1933.8, "quote_volume": 173.84862, "trades": 13, "taker_buy_volume": 1469.1, "taker_buy_quote": 132.07209}, {"ts": 1774922940000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 150.5, "quote_volume": 13.545, "trades": 1, "taker_buy_volume": 150.5, "taker_buy_quote": 13.545}, {"ts": 1774923000000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 1316.0, "quote_volume": 118.44, "trades": 9, "taker_buy_volume": 1316.0, "taker_buy_quote": 118.44}, {"ts": 1774923060000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 4261.9, "quote_volume": 383.52644, "trades": 17, "taker_buy_volume": 2782.8, "taker_buy_quote": 250.452}, {"ts": 1774923120000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 45901.5, "quote_volume": 4131.135, "trades": 45, "taker_buy_volume": 40872.2, "taker_buy_quote": 3678.498}, {"ts": 1774923180000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923240000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 12155.7, "quote_volume": 1094.013, "trades": 18, "taker_buy_volume": 5304.7, "taker_buy_quote": 477.423}, {"ts": 1774923300000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 28251.8, "quote_volume": 2545.41559, "trades": 27, "taker_buy_volume": 13386.3, "taker_buy_quote": 1206.0447}, {"ts": 1774923360000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 22607.7, "quote_volume": 2036.95377, "trades": 37, "taker_buy_volume": 8764.2, "taker_buy_quote": 789.65442}, {"ts": 1774923420000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 5339.0, "quote_volume": 481.5778, "trades": 25, "taker_buy_volume": 3257.5, "taker_buy_quote": 293.8265}, {"ts": 1774923480000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 3130.0, "quote_volume": 282.61145, "trades": 20, "taker_buy_volume": 883.2, "taker_buy_quote": 79.72541}, {"ts": 1774923540000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 5000.0, "quote_volume": 451.5, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 451.5}, {"ts": 1774923600000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923660000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 12838.7, "quote_volume": 1157.91473, "trades": 80, "taker_buy_volume": 753.1, "taker_buy_quote": 67.85431}, {"ts": 1774923720000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 107.8, "quote_volume": 9.72356, "trades": 2, "taker_buy_volume": 107.8, "taker_buy_quote": 9.72356}, {"ts": 1774923780000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 8033.5, "quote_volume": 724.6217, "trades": 80, "taker_buy_volume": 2296.2, "taker_buy_quote": 207.11724}, {"ts": 1774923840000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 9847.3, "quote_volume": 889.0697, "trades": 24, "taker_buy_volume": 7431.9, "taker_buy_quote": 671.03439}, {"ts": 1774923900000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 62528.4, "quote_volume": 5646.20972, "trades": 56, "taker_buy_volume": 25641.7, "taker_buy_quote": 2315.44551}, {"ts": 1774923960000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 4483.7, "quote_volume": 404.42974, "trades": 18, "taker_buy_volume": 3989.2, "taker_buy_quote": 359.82584}, {"ts": 1774924020000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 9151.1, "quote_volume": 825.42922, "trades": 19, "taker_buy_volume": 1788.3, "taker_buy_quote": 161.30466}, {"ts": 1774924080000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924140000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1627.9, "quote_volume": 146.99937, "trades": 9, "taker_buy_volume": 1627.9, "taker_buy_quote": 146.99937}, {"ts": 1774924200000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 2359.0, "quote_volume": 213.0177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924260000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 5737.0, "quote_volume": 517.57385, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924320000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 41409.9, "quote_volume": 3731.09423, "trades": 59, "taker_buy_volume": 19124.7, "taker_buy_quote": 1723.19771}, {"ts": 1774924380000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 12228.4, "quote_volume": 1101.77884, "trades": 24, "taker_buy_volume": 1202.7, "taker_buy_quote": 108.36327}, {"ts": 1774924440000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 2707.8, "quote_volume": 243.97278, "trades": 11, "taker_buy_volume": 2707.8, "taker_buy_quote": 243.97278}, {"ts": 1774924500000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1789.6, "quote_volume": 161.42192, "trades": 8, "taker_buy_volume": 1789.6, "taker_buy_quote": 161.42192}, {"ts": 1774924560000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 7206.2, "quote_volume": 649.99924, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924620000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 6573.5, "quote_volume": 592.94895, "trades": 7, "taker_buy_volume": 1054.6, "taker_buy_quote": 95.14417}, {"ts": 1774924680000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 6895.4, "quote_volume": 621.96508, "trades": 14, "taker_buy_volume": 629.5, "taker_buy_quote": 56.7809}, {"ts": 1774924740000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 119.0, "quote_volume": 10.7219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924800000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 166.4, "quote_volume": 15.00928, "trades": 1, "taker_buy_volume": 166.4, "taker_buy_quote": 15.00928}, {"ts": 1774924860000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924920000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1446.3, "quote_volume": 130.45626, "trades": 4, "taker_buy_volume": 1446.3, "taker_buy_quote": 130.45626}, {"ts": 1774924980000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 15023.4, "quote_volume": 1355.11068, "trades": 19, "taker_buy_volume": 2890.2, "taker_buy_quote": 260.69604}, {"ts": 1774925040000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 11429.7, "quote_volume": 1030.95894, "trades": 13, "taker_buy_volume": 11429.7, "taker_buy_quote": 1030.95894}, {"ts": 1774925100000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925160000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 26697.9, "quote_volume": 2408.98002, "trades": 37, "taker_buy_volume": 14302.9, "taker_buy_quote": 1290.95102}, {"ts": 1774925220000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 3845.1, "quote_volume": 347.21253, "trades": 10, "taker_buy_volume": 3845.1, "taker_buy_quote": 347.21253}, {"ts": 1774925280000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 16172.8, "quote_volume": 1458.78656, "trades": 9, "taker_buy_volume": 5179.7, "taker_buy_quote": 467.20894}, {"ts": 1774925340000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 2315.0, "quote_volume": 208.81964, "trades": 12, "taker_buy_volume": 2315.0, "taker_buy_quote": 208.81964}, {"ts": 1774925400000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 7337.2, "quote_volume": 662.54916, "trades": 19, "taker_buy_volume": 935.9, "taker_buy_quote": 84.51177}, {"ts": 1774925460000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 13409.6, "quote_volume": 1210.88688, "trades": 21, "taker_buy_volume": 7980.5, "taker_buy_quote": 720.63915}, {"ts": 1774925520000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 26540.1, "quote_volume": 2394.55869, "trades": 38, "taker_buy_volume": 4346.0, "taker_buy_quote": 392.13453}, {"ts": 1774925580000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 1671.2, "quote_volume": 150.90936, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925640000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 7278.2, "quote_volume": 657.227, "trades": 18, "taker_buy_volume": 1441.6, "taker_buy_quote": 130.18202}, {"ts": 1774925700000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1346.6, "quote_volume": 121.46332, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925760000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 416.5, "quote_volume": 37.5683, "trades": 1, "taker_buy_volume": 416.5, "taker_buy_quote": 37.5683}, {"ts": 1774925820000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 3849.5, "quote_volume": 347.2249, "trades": 1, "taker_buy_volume": 3849.5, "taker_buy_quote": 347.2249}, {"ts": 1774925880000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925940000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 28949.9, "quote_volume": 2608.38599, "trades": 32, "taker_buy_volume": 18844.6, "taker_buy_quote": 1697.89846}, {"ts": 1774926000000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0897, "volume": 18606.8, "quote_volume": 1670.81315, "trades": 44, "taker_buy_volume": 9445.4, "taker_buy_quote": 848.20279}, {"ts": 1774926060000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 7990.4, "quote_volume": 716.70568, "trades": 11, "taker_buy_volume": 104.1, "taker_buy_quote": 9.33777}, {"ts": 1774926120000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1890.5, "quote_volume": 169.57785, "trades": 8, "taker_buy_volume": 1890.5, "taker_buy_quote": 169.57785}, {"ts": 1774926180000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 385.4, "quote_volume": 34.586, "trades": 4, "taker_buy_volume": 156.2, "taker_buy_quote": 14.02676}, {"ts": 1774926240000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1155.9, "quote_volume": 103.68423, "trades": 7, "taker_buy_volume": 1155.9, "taker_buy_quote": 103.68423}, {"ts": 1774926300000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 9185.4, "quote_volume": 823.93818, "trades": 17, "taker_buy_volume": 1037.6, "taker_buy_quote": 93.08052}, {"ts": 1774926360000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2810.7, "quote_volume": 252.40086, "trades": 11, "taker_buy_volume": 2810.7, "taker_buy_quote": 252.40086}, {"ts": 1774926420000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 37723.0, "quote_volume": 3391.746, "trades": 44, "taker_buy_volume": 20033.3, "taker_buy_quote": 1801.44197}, {"ts": 1774926480000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926540000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 23318.8, "quote_volume": 2096.36012, "trades": 164, "taker_buy_volume": 9026.9, "taker_buy_quote": 811.51831}, {"ts": 1774926600000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 111.2, "quote_volume": 9.99688, "trades": 1, "taker_buy_volume": 111.2, "taker_buy_quote": 9.99688}, {"ts": 1774926660000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1327.0, "quote_volume": 119.1646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926720000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 22181.3, "quote_volume": 1991.95067, "trades": 33, "taker_buy_volume": 7425.1, "taker_buy_quote": 666.84391}, {"ts": 1774926780000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 8277.7, "quote_volume": 743.33746, "trades": 29, "taker_buy_volume": 6946.4, "taker_buy_quote": 623.78672}, {"ts": 1774926840000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 3620.2, "quote_volume": 324.9706, "trades": 16, "taker_buy_volume": 1283.7, "taker_buy_quote": 115.2999}, {"ts": 1774926900000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 13457.5, "quote_volume": 1208.49627, "trades": 28, "taker_buy_volume": 4062.8, "taker_buy_quote": 364.85221}, {"ts": 1774926960000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 22748.9, "quote_volume": 2042.85122, "trades": 22, "taker_buy_volume": 15367.9, "taker_buy_quote": 1380.03742}, {"ts": 1774927020000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 39635.8, "quote_volume": 3555.33126, "trades": 37, "taker_buy_volume": 4537.6, "taker_buy_quote": 407.02272}, {"ts": 1774927080000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 36932.8, "quote_volume": 3309.17888, "trades": 59, "taker_buy_volume": 13675.3, "taker_buy_quote": 1225.30688}, {"ts": 1774927140000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 3179.3, "quote_volume": 284.76528, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927200000, "open": 0.0895, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 49485.2, "quote_volume": 4420.68414, "trades": 99, "taker_buy_volume": 23444.9, "taker_buy_quote": 2094.62711}, {"ts": 1774927260000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 4304.8, "quote_volume": 384.41864, "trades": 21, "taker_buy_volume": 1865.2, "taker_buy_quote": 166.56236}, {"ts": 1774927320000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 13076.9, "quote_volume": 1169.07486, "trades": 21, "taker_buy_volume": 7351.9, "taker_buy_quote": 657.25986}, {"ts": 1774927380000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 2336.3, "quote_volume": 208.86522, "trades": 11, "taker_buy_volume": 277.3, "taker_buy_quote": 24.79062}, {"ts": 1774927440000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2958.4, "quote_volume": 264.18512, "trades": 18, "taker_buy_volume": 1784.9, "taker_buy_quote": 159.39157}, {"ts": 1774927500000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927560000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 21114.8, "quote_volume": 1887.66312, "trades": 46, "taker_buy_volume": 12158.0, "taker_buy_quote": 1086.9252}, {"ts": 1774927620000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 3879.5, "quote_volume": 347.21525, "trades": 2, "taker_buy_volume": 3879.5, "taker_buy_quote": 347.21525}, {"ts": 1774927680000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 117397.5, "quote_volume": 10495.3365, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927740000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927800000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 19815.1, "quote_volume": 1771.55844, "trades": 31, "taker_buy_volume": 8567.4, "taker_buy_quote": 766.01406}, {"ts": 1774927860000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 16858.6, "quote_volume": 1507.15884, "trades": 44, "taker_buy_volume": 13459.7, "taker_buy_quote": 1203.29718}, {"ts": 1774927920000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927980000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 859.3, "quote_volume": 76.90735, "trades": 8, "taker_buy_volume": 859.3, "taker_buy_quote": 76.90735}, {"ts": 1774928040000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 10042.2, "quote_volume": 898.7769, "trades": 18, "taker_buy_volume": 1504.7, "taker_buy_quote": 134.67065}, {"ts": 1774928100000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 22888.2, "quote_volume": 2048.4939, "trades": 33, "taker_buy_volume": 11630.6, "taker_buy_quote": 1040.9387}, {"ts": 1774928160000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 688.3, "quote_volume": 61.53402, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928220000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 5761.1, "quote_volume": 515.04234, "trades": 11, "taker_buy_volume": 5761.1, "taker_buy_quote": 515.04234}, {"ts": 1774928280000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 20590.9, "quote_volume": 1839.30367, "trades": 39, "taker_buy_volume": 9991.3, "taker_buy_quote": 892.22309}, {"ts": 1774928340000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 120848.8, "quote_volume": 10781.13113, "trades": 130, "taker_buy_volume": 30408.4, "taker_buy_quote": 2713.6828}, {"ts": 1774928400000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 477.6, "quote_volume": 42.60192, "trades": 5, "taker_buy_volume": 477.6, "taker_buy_quote": 42.60192}, {"ts": 1774928460000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 12149.6, "quote_volume": 1085.51423, "trades": 31, "taker_buy_volume": 12149.6, "taker_buy_quote": 1085.51423}, {"ts": 1774928520000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 192807.6, "quote_volume": 17199.16996, "trades": 107, "taker_buy_volume": 18692.2, "taker_buy_quote": 1667.34424}, {"ts": 1774928580000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928640000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 60661.8, "quote_volume": 5417.09874, "trades": 39, "taker_buy_volume": 50054.1, "taker_buy_quote": 4469.83113}, {"ts": 1774928700000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 18584.6, "quote_volume": 1659.60478, "trades": 25, "taker_buy_volume": 8084.3, "taker_buy_quote": 721.92799}, {"ts": 1774928760000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 7317.4, "quote_volume": 653.44382, "trades": 15, "taker_buy_volume": 7317.4, "taker_buy_quote": 653.44382}, {"ts": 1774928820000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 43648.8, "quote_volume": 3897.83784, "trades": 53, "taker_buy_volume": 11240.0, "taker_buy_quote": 1003.732}, {"ts": 1774928880000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928940000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 14205.5, "quote_volume": 1268.55115, "trades": 18, "taker_buy_volume": 3295.9, "taker_buy_quote": 294.32387}, {"ts": 1774929000000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 50524.8, "quote_volume": 4516.8302, "trades": 46, "taker_buy_volume": 42099.0, "taker_buy_quote": 3763.56368}, {"ts": 1774929060000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 27523.8, "quote_volume": 2460.62772, "trades": 34, "taker_buy_volume": 10106.4, "taker_buy_quote": 903.51216}, {"ts": 1774929120000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929180000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1713.1, "quote_volume": 153.15114, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929240000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 28286.7, "quote_volume": 2531.61192, "trades": 39, "taker_buy_volume": 16233.5, "taker_buy_quote": 1452.85052}, {"ts": 1774929300000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929360000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 46787.6, "quote_volume": 4186.47962, "trades": 168, "taker_buy_volume": 29315.5, "taker_buy_quote": 2623.73725}, {"ts": 1774929420000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 3879.6, "quote_volume": 347.2242, "trades": 4, "taker_buy_volume": 3879.6, "taker_buy_quote": 347.2242}, {"ts": 1774929480000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 37207.3, "quote_volume": 3330.64184, "trades": 46, "taker_buy_volume": 31452.0, "taker_buy_quote": 2815.54249}, {"ts": 1774929540000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 25198.8, "quote_volume": 2255.2926, "trades": 69, "taker_buy_volume": 12786.2, "taker_buy_quote": 1144.3649}, {"ts": 1774929600000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929660000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 43826.8, "quote_volume": 3926.88128, "trades": 40, "taker_buy_volume": 24009.0, "taker_buy_quote": 2151.2064}, {"ts": 1774929720000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 15995.2, "quote_volume": 1430.35172, "trades": 36, "taker_buy_volume": 4316.9, "taker_buy_quote": 386.20566}, {"ts": 1774929780000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 65870.0, "quote_volume": 5903.91592, "trades": 43, "taker_buy_volume": 60310.7, "taker_buy_quote": 5405.90091}, {"ts": 1774929840000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 5126.8, "quote_volume": 459.12707, "trades": 17, "taker_buy_volume": 2784.7, "taker_buy_quote": 249.50912}, {"ts": 1774929900000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 16720.2, "quote_volume": 1498.12992, "trades": 23, "taker_buy_volume": 1662.6, "taker_buy_quote": 148.96896}, {"ts": 1774929960000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 12570.5, "quote_volume": 1127.57385, "trades": 16, "taker_buy_volume": 12045.3, "taker_buy_quote": 1080.46341}, {"ts": 1774930020000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 31651.5, "quote_volume": 2841.98779, "trades": 38, "taker_buy_volume": 16464.6, "taker_buy_quote": 1478.52108}, {"ts": 1774930080000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930140000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 59363.0, "quote_volume": 5323.70908, "trades": 24, "taker_buy_volume": 14546.0, "taker_buy_quote": 1303.70209}, {"ts": 1774930200000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930260000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 25272.7, "quote_volume": 2264.43392, "trades": 36, "taker_buy_volume": 23226.3, "taker_buy_quote": 2081.07648}, {"ts": 1774930320000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 56.1, "quote_volume": 5.02656, "trades": 1, "taker_buy_volume": 56.1, "taker_buy_quote": 5.02656}, {"ts": 1774930380000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 34285.1, "quote_volume": 3072.67506, "trades": 40, "taker_buy_volume": 29657.9, "taker_buy_quote": 2658.52296}, {"ts": 1774930440000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 3413.3, "quote_volume": 305.73951, "trades": 18, "taker_buy_volume": 3413.3, "taker_buy_quote": 305.73951}, {"ts": 1774930500000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 123.8, "quote_volume": 11.09248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930560000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 7460.9, "quote_volume": 669.24273, "trades": 12, "taker_buy_volume": 2257.4, "taker_buy_quote": 202.48878}, {"ts": 1774930620000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 3866.5, "quote_volume": 347.2117, "trades": 11, "taker_buy_volume": 3866.5, "taker_buy_quote": 347.2117}, {"ts": 1774930680000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930740000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 4144.7, "quote_volume": 371.77959, "trades": 10, "taker_buy_volume": 206.0, "taker_buy_quote": 18.4782}, {"ts": 1774930800000, "open": 0.0897, "high": 0.0899, "low": 0.0896, "close": 0.0899, "volume": 97544.5, "quote_volume": 8754.9307, "trades": 89, "taker_buy_volume": 61581.9, "taker_buy_quote": 5531.45508}, {"ts": 1774930860000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 50860.5, "quote_volume": 4572.35895, "trades": 73, "taker_buy_volume": 29359.8, "taker_buy_quote": 2639.44602}, {"ts": 1774930920000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 3940.7, "quote_volume": 353.94362, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930980000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 432.3, "quote_volume": 38.82054, "trades": 1, "taker_buy_volume": 432.3, "taker_buy_quote": 38.82054}, {"ts": 1774931040000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 108.1, "quote_volume": 9.70738, "trades": 1, "taker_buy_volume": 108.1, "taker_buy_quote": 9.70738}, {"ts": 1774931100000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 16436.2, "quote_volume": 1473.5287, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931160000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 91704.2, "quote_volume": 8225.42947, "trades": 39, "taker_buy_volume": 35000.4, "taker_buy_quote": 3139.33745}, {"ts": 1774931220000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 91148.4, "quote_volume": 8146.1795, "trades": 74, "taker_buy_volume": 22968.1, "taker_buy_quote": 2052.21392}, {"ts": 1774931280000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 28355.4, "quote_volume": 2534.57755, "trades": 46, "taker_buy_volume": 16539.5, "taker_buy_quote": 1478.39864}, {"ts": 1774931340000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 8865.7, "quote_volume": 792.59358, "trades": 16, "taker_buy_volume": 778.1, "taker_buy_quote": 69.56214}, {"ts": 1774931400000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 2864.3, "quote_volume": 256.07973, "trades": 16, "taker_buy_volume": 2195.5, "taker_buy_quote": 196.28901}, {"ts": 1774931460000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931520000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 11781.9, "quote_volume": 1054.49022, "trades": 17, "taker_buy_volume": 1815.0, "taker_buy_quote": 162.45267}, {"ts": 1774931580000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931640000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931700000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 54486.8, "quote_volume": 4875.82049, "trades": 33, "taker_buy_volume": 6202.5, "taker_buy_quote": 554.5035}, {"ts": 1774931760000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1336.4, "quote_volume": 119.47416, "trades": 6, "taker_buy_volume": 1336.4, "taker_buy_quote": 119.47416}, {"ts": 1774931820000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 16992.2, "quote_volume": 1519.49064, "trades": 23, "taker_buy_volume": 15882.8, "taker_buy_quote": 1420.31028}, {"ts": 1774931880000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 5257.8, "quote_volume": 470.04732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931940000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 60760.9, "quote_volume": 5432.02446, "trades": 20, "taker_buy_volume": 40730.8, "taker_buy_quote": 3641.33352}, {"ts": 1774932000000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 30945.7, "quote_volume": 2766.54558, "trades": 44, "taker_buy_volume": 12961.1, "taker_buy_quote": 1158.72234}, {"ts": 1774932060000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932120000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 4428.5, "quote_volume": 395.9274, "trades": 10, "taker_buy_volume": 4428.5, "taker_buy_quote": 395.9274}, {"ts": 1774932180000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1856.8, "quote_volume": 166.1836, "trades": 12, "taker_buy_volume": 1579.5, "taker_buy_quote": 141.36525}, {"ts": 1774932240000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 6526.0, "quote_volume": 584.077, "trades": 15, "taker_buy_volume": 477.0, "taker_buy_quote": 42.6915}, {"ts": 1774932300000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 15836.3, "quote_volume": 1417.34885, "trades": 21, "taker_buy_volume": 8282.1, "taker_buy_quote": 741.24795}, {"ts": 1774932360000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 7518.7, "quote_volume": 673.67552, "trades": 29, "taker_buy_volume": 3194.2, "taker_buy_quote": 286.20032}, {"ts": 1774932420000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1536.5, "quote_volume": 137.6704, "trades": 7, "taker_buy_volume": 1536.5, "taker_buy_quote": 137.6704}, {"ts": 1774932480000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 12200.3, "quote_volume": 1091.92685, "trades": 24, "taker_buy_volume": 1504.7, "taker_buy_quote": 134.67065}, {"ts": 1774932540000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2564.2, "quote_volume": 229.4959, "trades": 15, "taker_buy_volume": 1418.0, "taker_buy_quote": 126.911}, {"ts": 1774932600000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 11179.5, "quote_volume": 1000.81896, "trades": 28, "taker_buy_volume": 11179.5, "taker_buy_quote": 1000.81896}, {"ts": 1774932660000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 5312.9, "quote_volume": 476.56713, "trades": 12, "taker_buy_volume": 3529.5, "taker_buy_quote": 316.59615}, {"ts": 1774932720000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1929.1, "quote_volume": 173.04027, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932780000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 19411.6, "quote_volume": 1737.54343, "trades": 32, "taker_buy_volume": 477.0, "taker_buy_quote": 42.6915}, {"ts": 1774932840000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 62637.1, "quote_volume": 5604.40854, "trades": 59, "taker_buy_volume": 25583.0, "taker_buy_quote": 2289.6785}, {"ts": 1774932900000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932960000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 20393.8, "quote_volume": 1825.2451, "trades": 33, "taker_buy_volume": 5187.2, "taker_buy_quote": 464.2544}, {"ts": 1774933020000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3875.2, "quote_volume": 347.21792, "trades": 1, "taker_buy_volume": 3875.2, "taker_buy_quote": 347.21792}, {"ts": 1774933080000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 13262.4, "quote_volume": 1186.9848, "trades": 17, "taker_buy_volume": 12873.4, "taker_buy_quote": 1152.1693}, {"ts": 1774933140000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 4594.5, "quote_volume": 411.01775, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933200000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 12057.3, "quote_volume": 1076.70778, "trades": 43, "taker_buy_volume": 8869.5, "taker_buy_quote": 792.04635}, {"ts": 1774933260000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933320000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 26663.5, "quote_volume": 2378.34536, "trades": 47, "taker_buy_volume": 8571.9, "taker_buy_quote": 764.61348}, {"ts": 1774933380000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0894, "volume": 278796.3, "quote_volume": 24897.48068, "trades": 71, "taker_buy_volume": 276595.5, "taker_buy_quote": 24701.02976}, {"ts": 1774933440000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1884.8, "quote_volume": 168.50112, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933500000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 38442.9, "quote_volume": 3440.4638, "trades": 71, "taker_buy_volume": 26704.5, "taker_buy_quote": 2389.877}, {"ts": 1774933560000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 13094.9, "quote_volume": 1171.99915, "trades": 29, "taker_buy_volume": 1210.7, "taker_buy_quote": 108.36325}, {"ts": 1774933620000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 33628.4, "quote_volume": 3013.10464, "trades": 64, "taker_buy_volume": 12901.7, "taker_buy_quote": 1155.99232}, {"ts": 1774933680000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 8532.7, "quote_volume": 763.67665, "trades": 16, "taker_buy_volume": 5793.8, "taker_buy_quote": 518.5451}, {"ts": 1774933740000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 2573.5, "quote_volume": 230.22023, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933800000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933860000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 19900.9, "quote_volume": 1779.14046, "trades": 25, "taker_buy_volume": 5698.7, "taker_buy_quote": 509.46378}, {"ts": 1774933920000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933980000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 8902.8, "quote_volume": 795.91032, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934040000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 17649.7, "quote_volume": 1576.11821, "trades": 35, "taker_buy_volume": 12733.9, "taker_buy_quote": 1137.13727}, {"ts": 1774934100000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 30261.4, "quote_volume": 2702.34302, "trades": 208, "taker_buy_volume": 11664.4, "taker_buy_quote": 1041.63092}, {"ts": 1774934160000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 689.5, "quote_volume": 61.57235, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934220000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 16721.9, "quote_volume": 1493.65406, "trades": 27, "taker_buy_volume": 10364.9, "taker_buy_quote": 925.97396}, {"ts": 1774934280000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934340000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934400000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 122.0, "quote_volume": 10.9068, "trades": 3, "taker_buy_volume": 122.0, "taker_buy_quote": 10.9068}, {"ts": 1774934460000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 7816.4, "quote_volume": 698.78616, "trades": 13, "taker_buy_volume": 1120.5, "taker_buy_quote": 100.1727}, {"ts": 1774934520000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 34874.1, "quote_volume": 3117.74454, "trades": 44, "taker_buy_volume": 7131.9, "taker_buy_quote": 637.59186}, {"ts": 1774934580000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 23598.4, "quote_volume": 2109.69696, "trades": 25, "taker_buy_volume": 4248.2, "taker_buy_quote": 379.78908}, {"ts": 1774934640000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 11385.2, "quote_volume": 1019.65053, "trades": 28, "taker_buy_volume": 9013.4, "taker_buy_quote": 807.13725}, {"ts": 1774934700000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1096.6, "quote_volume": 98.25536, "trades": 7, "taker_buy_volume": 496.6, "taker_buy_quote": 44.49536}, {"ts": 1774934760000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1200.0, "quote_volume": 107.52, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934820000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 37747.4, "quote_volume": 3382.16704, "trades": 43, "taker_buy_volume": 22981.0, "taker_buy_quote": 2059.0976}, {"ts": 1774934880000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934940000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 23764.6, "quote_volume": 2129.30816, "trades": 30, "taker_buy_volume": 11965.6, "taker_buy_quote": 1072.11776}, {"ts": 1774935000000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 32416.7, "quote_volume": 2901.29465, "trades": 54, "taker_buy_volume": 2009.8, "taker_buy_quote": 179.8771}, {"ts": 1774935060000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 94586.8, "quote_volume": 8474.65764, "trades": 60, "taker_buy_volume": 64814.5, "taker_buy_quote": 5807.43323}, {"ts": 1774935120000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 24195.8, "quote_volume": 2167.94368, "trades": 34, "taker_buy_volume": 1715.0, "taker_buy_quote": 153.664}, {"ts": 1774935180000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0899, "volume": 24453.6, "quote_volume": 2193.48202, "trades": 36, "taker_buy_volume": 10538.6, "taker_buy_quote": 945.84678}, {"ts": 1774935240000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 31493.9, "quote_volume": 2831.30161, "trades": 23, "taker_buy_volume": 5570.4, "taker_buy_quote": 500.77896}, {"ts": 1774935300000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935360000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 3614.9, "quote_volume": 324.61802, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935420000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 4473.1, "quote_volume": 401.62373, "trades": 8, "taker_buy_volume": 3866.6, "taker_buy_quote": 347.22068}, {"ts": 1774935480000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 18147.0, "quote_volume": 1625.9712, "trades": 12, "taker_buy_volume": 6750.7, "taker_buy_quote": 604.86272}, {"ts": 1774935540000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 235893.4, "quote_volume": 21214.80139, "trades": 271, "taker_buy_volume": 154547.0, "taker_buy_quote": 13899.02429}, {"ts": 1774935600000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 33797.2, "quote_volume": 3039.78525, "trades": 31, "taker_buy_volume": 5570.9, "taker_buy_quote": 501.381}, {"ts": 1774935660000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 14687.1, "quote_volume": 1320.37029, "trades": 18, "taker_buy_volume": 13912.4, "taker_buy_quote": 1250.72476}, {"ts": 1774935720000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 26606.3, "quote_volume": 2389.34297, "trades": 36, "taker_buy_volume": 6976.5, "taker_buy_quote": 626.60029}, {"ts": 1774935780000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935840000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 6334.4, "quote_volume": 569.46256, "trades": 12, "taker_buy_volume": 1855.1, "taker_buy_quote": 166.77349}, {"ts": 1774935900000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 2832.1, "quote_volume": 254.91331, "trades": 11, "taker_buy_volume": 2832.1, "taker_buy_quote": 254.91331}, {"ts": 1774935960000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 20889.6, "quote_volume": 1880.01719, "trades": 49, "taker_buy_volume": 11450.7, "taker_buy_quote": 1030.563}, {"ts": 1774936020000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 35997.6, "quote_volume": 3238.53406, "trades": 44, "taker_buy_volume": 22833.1, "taker_buy_quote": 2054.979}, {"ts": 1774936080000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0897, "volume": 97177.8, "quote_volume": 8721.00464, "trades": 322, "taker_buy_volume": 38214.6, "taker_buy_quote": 3430.96182}, {"ts": 1774936140000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936200000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 2765.8, "quote_volume": 248.36884, "trades": 9, "taker_buy_volume": 2765.8, "taker_buy_quote": 248.36884}, {"ts": 1774936260000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 7533.1, "quote_volume": 677.21444, "trades": 20, "taker_buy_volume": 1269.4, "taker_buy_quote": 114.11906}, {"ts": 1774936320000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 49109.8, "quote_volume": 4408.5794, "trades": 72, "taker_buy_volume": 18595.3, "taker_buy_quote": 1669.85794}, {"ts": 1774936380000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936440000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 568.2, "quote_volume": 51.08118, "trades": 7, "taker_buy_volume": 568.2, "taker_buy_quote": 51.08118}, {"ts": 1774936500000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 22040.6, "quote_volume": 1983.654, "trades": 17, "taker_buy_volume": 7141.1, "taker_buy_quote": 642.699}, {"ts": 1774936560000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936620000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 5416.9, "quote_volume": 486.87621, "trades": 8, "taker_buy_volume": 3862.3, "taker_buy_quote": 347.22077}, {"ts": 1774936680000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936740000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936800000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 37483.6, "quote_volume": 3368.29938, "trades": 26, "taker_buy_volume": 22444.6, "taker_buy_quote": 2017.76954}, {"ts": 1774936860000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 14212.3, "quote_volume": 1276.3291, "trades": 34, "taker_buy_volume": 12640.9, "taker_buy_quote": 1135.21738}, {"ts": 1774936920000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 66583.8, "quote_volume": 5974.49621, "trades": 157, "taker_buy_volume": 49172.2, "taker_buy_quote": 4412.18164}, {"ts": 1774936980000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 24978.0, "quote_volume": 2241.62134, "trades": 31, "taker_buy_volume": 13140.6, "taker_buy_quote": 1178.97705}, {"ts": 1774937040000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 42053.1, "quote_volume": 3774.27904, "trades": 50, "taker_buy_volume": 8555.0, "taker_buy_quote": 767.93845}, {"ts": 1774937100000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 29461.7, "quote_volume": 2645.66066, "trades": 35, "taker_buy_volume": 8246.1, "taker_buy_quote": 740.49978}, {"ts": 1774937160000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 24687.5, "quote_volume": 2217.99786, "trades": 60, "taker_buy_volume": 18220.8, "taker_buy_quote": 1637.27053}, {"ts": 1774937220000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 8153.1, "quote_volume": 732.53461, "trades": 10, "taker_buy_volume": 5656.0, "taker_buy_quote": 508.29503}, {"ts": 1774937280000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 40824.1, "quote_volume": 3663.89437, "trades": 39, "taker_buy_volume": 12121.1, "taker_buy_quote": 1088.47478}, {"ts": 1774937340000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 633.6, "quote_volume": 56.90573, "trades": 7, "taker_buy_volume": 633.6, "taker_buy_quote": 56.90573}, {"ts": 1774937400000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 25082.4, "quote_volume": 2249.95793, "trades": 54, "taker_buy_volume": 16018.9, "taker_buy_quote": 1436.89533}, {"ts": 1774937460000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 31977.4, "quote_volume": 2868.37278, "trades": 168, "taker_buy_volume": 15277.4, "taker_buy_quote": 1370.38278}, {"ts": 1774937520000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 30990.0, "quote_volume": 2783.19811, "trades": 30, "taker_buy_volume": 29657.9, "taker_buy_quote": 2663.69107}, {"ts": 1774937580000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 23212.2, "quote_volume": 2082.13434, "trades": 53, "taker_buy_volume": 19538.7, "taker_buy_quote": 1752.62139}, {"ts": 1774937640000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 12327.1, "quote_volume": 1105.74087, "trades": 18, "taker_buy_volume": 2921.7, "taker_buy_quote": 262.07649}, {"ts": 1774937700000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 23000.4, "quote_volume": 2063.13588, "trades": 87, "taker_buy_volume": 5183.8, "taker_buy_quote": 464.98686}, {"ts": 1774937760000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 18932.8, "quote_volume": 1697.43872, "trades": 37, "taker_buy_volume": 7026.4, "taker_buy_quote": 629.59812}, {"ts": 1774937820000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 12918.4, "quote_volume": 1157.87574, "trades": 43, "taker_buy_volume": 9292.1, "taker_buy_quote": 832.95926}, {"ts": 1774937880000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 7248.1, "quote_volume": 649.45651, "trades": 19, "taker_buy_volume": 267.5, "taker_buy_quote": 23.99475}, {"ts": 1774937940000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1264.0, "quote_volume": 113.2544, "trades": 8, "taker_buy_volume": 596.6, "taker_buy_quote": 53.45536}, {"ts": 1774938000000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938060000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938120000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2612.7, "quote_volume": 234.09792, "trades": 15, "taker_buy_volume": 2056.6, "taker_buy_quote": 184.27136}, {"ts": 1774938180000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 24003.0, "quote_volume": 2148.2685, "trades": 43, "taker_buy_volume": 10271.9, "taker_buy_quote": 919.33505}, {"ts": 1774938240000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1077.3, "quote_volume": 96.41835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938300000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1596.6, "quote_volume": 142.8957, "trades": 13, "taker_buy_volume": 1199.3, "taker_buy_quote": 107.33735}, {"ts": 1774938360000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 14160.9, "quote_volume": 1266.03102, "trades": 28, "taker_buy_volume": 13066.1, "taker_buy_quote": 1168.1559}, {"ts": 1774938420000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 9976.6, "quote_volume": 891.87474, "trades": 28, "taker_buy_volume": 8974.8, "taker_buy_quote": 802.34712}, {"ts": 1774938480000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 4808.7, "quote_volume": 430.29321, "trades": 20, "taker_buy_volume": 3954.3, "taker_buy_quote": 353.90985}, {"ts": 1774938540000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 18107.7, "quote_volume": 1620.63915, "trades": 12, "taker_buy_volume": 11000.3, "taker_buy_quote": 984.52685}, {"ts": 1774938600000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 34339.2, "quote_volume": 3072.69619, "trades": 53, "taker_buy_volume": 27020.5, "taker_buy_quote": 2417.75735}, {"ts": 1774938660000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 11410.9, "quote_volume": 1021.27555, "trades": 13, "taker_buy_volume": 588.7, "taker_buy_quote": 52.68865}, {"ts": 1774938720000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938780000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 22113.7, "quote_volume": 1979.17615, "trades": 27, "taker_buy_volume": 14780.8, "taker_buy_quote": 1322.8816}, {"ts": 1774938840000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 466.8, "quote_volume": 41.7786, "trades": 4, "taker_buy_volume": 466.8, "taker_buy_quote": 41.7786}, {"ts": 1774938900000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 32028.6, "quote_volume": 2866.5597, "trades": 32, "taker_buy_volume": 11593.9, "taker_buy_quote": 1037.65405}, {"ts": 1774938960000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1376.9, "quote_volume": 123.23255, "trades": 17, "taker_buy_volume": 1099.6, "taker_buy_quote": 98.4142}, {"ts": 1774939020000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 4167.4, "quote_volume": 373.36982, "trades": 11, "taker_buy_volume": 3875.2, "taker_buy_quote": 347.21792}, {"ts": 1774939080000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 8230.3, "quote_volume": 736.61185, "trades": 8, "taker_buy_volume": 7841.5, "taker_buy_quote": 701.81425}, {"ts": 1774939140000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 6094.8, "quote_volume": 545.4846, "trades": 7, "taker_buy_volume": 6094.8, "taker_buy_quote": 545.4846}, {"ts": 1774939200000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 13506.5, "quote_volume": 1210.1824, "trades": 81, "taker_buy_volume": 2269.6, "taker_buy_quote": 203.35616}, {"ts": 1774939260000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 10915.0, "quote_volume": 976.8925, "trades": 26, "taker_buy_volume": 1344.3, "taker_buy_quote": 120.31485}, {"ts": 1774939320000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 3108.8, "quote_volume": 278.24718, "trades": 3, "taker_buy_volume": 95.8, "taker_buy_quote": 8.58368}, {"ts": 1774939380000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 18487.5, "quote_volume": 1656.48, "trades": 25, "taker_buy_volume": 867.5, "taker_buy_quote": 77.728}, {"ts": 1774939440000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 367.3, "quote_volume": 32.94681, "trades": 1, "taker_buy_volume": 367.3, "taker_buy_quote": 32.94681}, {"ts": 1774939500000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 2987.3, "quote_volume": 267.96081, "trades": 19, "taker_buy_volume": 2917.3, "taker_buy_quote": 261.68181}, {"ts": 1774939560000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 4330.6, "quote_volume": 388.88788, "trades": 25, "taker_buy_volume": 719.7, "taker_buy_quote": 64.62906}, {"ts": 1774939620000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 4980.1, "quote_volume": 447.21298, "trades": 7, "taker_buy_volume": 4980.1, "taker_buy_quote": 447.21298}, {"ts": 1774939680000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 36291.9, "quote_volume": 3252.48238, "trades": 44, "taker_buy_volume": 8733.3, "taker_buy_quote": 782.71649}, {"ts": 1774939740000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 755.5, "quote_volume": 67.6928, "trades": 6, "taker_buy_volume": 755.5, "taker_buy_quote": 67.6928}, {"ts": 1774939800000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 1113.5, "quote_volume": 99.7696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939860000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 27162.3, "quote_volume": 2434.74019, "trades": 30, "taker_buy_volume": 26291.2, "taker_buy_quote": 2356.65963}, {"ts": 1774939920000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 7009.0, "quote_volume": 628.50659, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939980000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 555.2, "quote_volume": 49.80144, "trades": 5, "taker_buy_volume": 555.2, "taker_buy_quote": 49.80144}, {"ts": 1774940040000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 458639.2, "quote_volume": 41223.36764, "trades": 66, "taker_buy_volume": 347913.4, "taker_buy_quote": 31276.48481}, {"ts": 1774940100000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 31856.7, "quote_volume": 2863.91733, "trades": 36, "taker_buy_volume": 14201.2, "taker_buy_quote": 1276.68788}, {"ts": 1774940160000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 34204.4, "quote_volume": 3077.05068, "trades": 37, "taker_buy_volume": 22996.9, "taker_buy_quote": 2069.48467}, {"ts": 1774940220000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 6742.2, "quote_volume": 606.13242, "trades": 15, "taker_buy_volume": 86.4, "taker_buy_quote": 7.776}, {"ts": 1774940280000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 14065.9, "quote_volume": 1264.52441, "trades": 38, "taker_buy_volume": 4546.6, "taker_buy_quote": 408.73934}, {"ts": 1774940340000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 30910.5, "quote_volume": 2776.21015, "trades": 28, "taker_buy_volume": 2940.3, "taker_buy_quote": 264.33297}, {"ts": 1774940400000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 14651.7, "quote_volume": 1317.18783, "trades": 13, "taker_buy_volume": 13259.3, "taker_buy_quote": 1192.01107}, {"ts": 1774940460000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 666.1, "quote_volume": 59.81578, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940520000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 24765.4, "quote_volume": 2224.84504, "trades": 58, "taker_buy_volume": 11644.3, "taker_buy_quote": 1046.57026}, {"ts": 1774940580000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940640000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940700000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940760000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1887.6, "quote_volume": 169.50648, "trades": 13, "taker_buy_volume": 130.6, "taker_buy_quote": 11.72788}, {"ts": 1774940820000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 125.6, "quote_volume": 11.27888, "trades": 1, "taker_buy_volume": 125.6, "taker_buy_quote": 11.27888}, {"ts": 1774940880000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 286862.0, "quote_volume": 25734.48719, "trades": 27, "taker_buy_volume": 29657.9, "taker_buy_quote": 2663.27942}, {"ts": 1774940940000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941000000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 3999.4, "quote_volume": 358.34624, "trades": 15, "taker_buy_volume": 808.2, "taker_buy_quote": 72.41472}, {"ts": 1774941060000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 17853.3, "quote_volume": 1595.44385, "trades": 36, "taker_buy_volume": 2413.4, "taker_buy_quote": 215.9993}, {"ts": 1774941120000, "open": 0.0892, "high": 0.0894, "low": 0.0891, "close": 0.0893, "volume": 34012.2, "quote_volume": 3034.71353, "trades": 61, "taker_buy_volume": 19931.7, "taker_buy_quote": 1778.72728}, {"ts": 1774941180000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2291.0, "quote_volume": 204.5863, "trades": 17, "taker_buy_volume": 1671.5, "taker_buy_quote": 149.26495}, {"ts": 1774941240000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2143.6, "quote_volume": 191.42348, "trades": 16, "taker_buy_volume": 757.0, "taker_buy_quote": 67.6001}, {"ts": 1774941300000, "open": 0.0893, "high": 0.0893, "low": 0.0889, "close": 0.0892, "volume": 131232.9, "quote_volume": 11691.16215, "trades": 78, "taker_buy_volume": 69906.8, "taker_buy_quote": 6231.65822}, {"ts": 1774941360000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 13997.4, "quote_volume": 1247.16834, "trades": 24, "taker_buy_volume": 13069.2, "taker_buy_quote": 1164.46572}, {"ts": 1774941420000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 108666.7, "quote_volume": 9686.78086, "trades": 120, "taker_buy_volume": 52989.2, "taker_buy_quote": 4724.57148}, {"ts": 1774941480000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 5117.4, "quote_volume": 455.3818, "trades": 22, "taker_buy_volume": 2017.1, "taker_buy_quote": 179.5219}, {"ts": 1774941540000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 2843.6, "quote_volume": 253.047, "trades": 22, "taker_buy_volume": 1742.4, "taker_buy_quote": 155.0736}, {"ts": 1774941600000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 13760.6, "quote_volume": 1226.06946, "trades": 20, "taker_buy_volume": 13760.6, "taker_buy_quote": 1226.06946}, {"ts": 1774941660000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 391.7, "quote_volume": 34.90047, "trades": 5, "taker_buy_volume": 113.5, "taker_buy_quote": 10.11285}, {"ts": 1774941720000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 65.9, "quote_volume": 5.8651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941780000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941840000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 25815.1, "quote_volume": 2295.23605, "trades": 52, "taker_buy_volume": 758.9, "taker_buy_quote": 67.5421}, {"ts": 1774941900000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 60265.4, "quote_volume": 5356.7448, "trades": 63, "taker_buy_volume": 36430.6, "taker_buy_quote": 3237.89808}, {"ts": 1774941960000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942020000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.0893, "volume": 32469.3, "quote_volume": 2895.4342, "trades": 62, "taker_buy_volume": 12956.4, "taker_buy_quote": 1154.29473}, {"ts": 1774942080000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 31229.8, "quote_volume": 2782.71904, "trades": 32, "taker_buy_volume": 5849.3, "taker_buy_quote": 521.19681}, {"ts": 1774942140000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 7401.3, "quote_volume": 658.7157, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942200000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 17695.6, "quote_volume": 1574.9084, "trades": 19, "taker_buy_volume": 17695.6, "taker_buy_quote": 1574.9084}, {"ts": 1774942260000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 21891.8, "quote_volume": 1948.3702, "trades": 20, "taker_buy_volume": 9350.4, "taker_buy_quote": 832.1856}, {"ts": 1774942320000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942380000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 4106.7, "quote_volume": 365.51874, "trades": 13, "taker_buy_volume": 3882.6, "taker_buy_quote": 345.57384}, {"ts": 1774942440000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 4358.7, "quote_volume": 387.9243, "trades": 21, "taker_buy_volume": 758.9, "taker_buy_quote": 67.5421}, {"ts": 1774942500000, "open": 0.0891, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 64740.1, "quote_volume": 5770.37447, "trades": 66, "taker_buy_volume": 34512.5, "taker_buy_quote": 3077.83897}, {"ts": 1774942560000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 23264.1, "quote_volume": 2068.17849, "trades": 12, "taker_buy_volume": 23264.1, "taker_buy_quote": 2068.17849}, {"ts": 1774942620000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 6736.3, "quote_volume": 599.5307, "trades": 24, "taker_buy_volume": 6177.1, "taker_buy_quote": 549.7619}, {"ts": 1774942680000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 70080.9, "quote_volume": 6237.16271, "trades": 35, "taker_buy_volume": 7535.2, "taker_buy_quote": 670.6328}, {"ts": 1774942740000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 17660.7, "quote_volume": 1571.8023, "trades": 28, "taker_buy_volume": 7879.9, "taker_buy_quote": 701.3111}, {"ts": 1774942800000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 2253.4, "quote_volume": 200.5526, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942860000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 871.2, "quote_volume": 77.5368, "trades": 7, "taker_buy_volume": 871.2, "taker_buy_quote": 77.5368}, {"ts": 1774942920000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 21186.1, "quote_volume": 1885.5629, "trades": 33, "taker_buy_volume": 13290.3, "taker_buy_quote": 1182.8367}, {"ts": 1774942980000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943040000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 6781.6, "quote_volume": 603.5624, "trades": 8, "taker_buy_volume": 6781.6, "taker_buy_quote": 603.5624}, {"ts": 1774943100000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 7836.5, "quote_volume": 698.23215, "trades": 17, "taker_buy_volume": 7558.3, "taker_buy_quote": 673.44453}, {"ts": 1774943160000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 789.6, "quote_volume": 70.35336, "trades": 8, "taker_buy_volume": 789.6, "taker_buy_quote": 70.35336}, {"ts": 1774943220000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 16006.7, "quote_volume": 1426.58623, "trades": 18, "taker_buy_volume": 11190.8, "taker_buy_quote": 997.48954}, {"ts": 1774943280000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 954.0, "quote_volume": 85.0014, "trades": 8, "taker_buy_volume": 758.3, "taker_buy_quote": 67.56453}, {"ts": 1774943340000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 11604.4, "quote_volume": 1033.86217, "trades": 31, "taker_buy_volume": 9677.0, "taker_buy_quote": 862.2207}, {"ts": 1774943400000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943460000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943520000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943580000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1543.7, "quote_volume": 137.54367, "trades": 13, "taker_buy_volume": 1212.7, "taker_buy_quote": 108.05157}, {"ts": 1774943640000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 2322.3, "quote_volume": 207.14916, "trades": 12, "taker_buy_volume": 971.3, "taker_buy_quote": 86.63996}, {"ts": 1774943700000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943760000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 45252.6, "quote_volume": 4035.62693, "trades": 60, "taker_buy_volume": 24984.9, "taker_buy_quote": 2228.22603}, {"ts": 1774943820000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 6144.2, "quote_volume": 548.36667, "trades": 14, "taker_buy_volume": 3888.3, "taker_buy_quote": 347.22519}, {"ts": 1774943880000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943940000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 10229.3, "quote_volume": 912.45356, "trades": 10, "taker_buy_volume": 10229.3, "taker_buy_quote": 912.45356}, {"ts": 1774944000000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 2179.8, "quote_volume": 194.3371, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944060000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 20488.0, "quote_volume": 1823.432, "trades": 23, "taker_buy_volume": 8690.9, "taker_buy_quote": 773.4901}, {"ts": 1774944120000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 28452.5, "quote_volume": 2531.11702, "trades": 57, "taker_buy_volume": 17821.3, "taker_buy_quote": 1585.31625}, {"ts": 1774944180000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 32303.8, "quote_volume": 2877.84195, "trades": 61, "taker_buy_volume": 25778.5, "taker_buy_quote": 2296.43772}, {"ts": 1774944240000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 16288.8, "quote_volume": 1451.33208, "trades": 50, "taker_buy_volume": 11124.3, "taker_buy_quote": 991.17513}, {"ts": 1774944300000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 26217.9, "quote_volume": 2336.73902, "trades": 53, "taker_buy_volume": 18082.4, "taker_buy_quote": 1611.86597}, {"ts": 1774944360000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 415.2, "quote_volume": 36.99432, "trades": 1, "taker_buy_volume": 415.2, "taker_buy_quote": 36.99432}, {"ts": 1774944420000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 3897.0, "quote_volume": 347.2227, "trades": 6, "taker_buy_volume": 3897.0, "taker_buy_quote": 347.2227}, {"ts": 1774944480000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 1117.3, "quote_volume": 99.52238, "trades": 10, "taker_buy_volume": 743.7, "taker_buy_quote": 66.26367}, {"ts": 1774944540000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 184460.4, "quote_volume": 16453.81276, "trades": 187, "taker_buy_volume": 172250.9, "taker_buy_quote": 15364.78028}, {"ts": 1774944600000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 13746.6, "quote_volume": 1224.92687, "trades": 34, "taker_buy_volume": 3807.7, "taker_buy_quote": 339.26607}, {"ts": 1774944660000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 390.1, "quote_volume": 34.75791, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944720000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 55521.1, "quote_volume": 4946.87437, "trades": 31, "taker_buy_volume": 54343.5, "taker_buy_quote": 4842.00585}, {"ts": 1774944780000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1984.8, "quote_volume": 176.84568, "trades": 11, "taker_buy_volume": 1984.8, "taker_buy_quote": 176.84568}, {"ts": 1774944840000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 26385.5, "quote_volume": 2350.94805, "trades": 16, "taker_buy_volume": 8641.2, "taker_buy_quote": 769.93092}, {"ts": 1774944900000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 30301.6, "quote_volume": 2697.11279, "trades": 54, "taker_buy_volume": 29387.1, "taker_buy_quote": 2615.72229}, {"ts": 1774944960000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945020000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 10608.9, "quote_volume": 946.31388, "trades": 14, "taker_buy_volume": 10136.2, "taker_buy_quote": 904.14904}, {"ts": 1774945080000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 36244.0, "quote_volume": 3233.0578, "trades": 24, "taker_buy_volume": 20753.3, "taker_buy_quote": 1851.28736}, {"ts": 1774945140000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 43401.9, "quote_volume": 3872.15643, "trades": 56, "taker_buy_volume": 27179.7, "taker_buy_quote": 2425.13619}, {"ts": 1774945200000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0895, "volume": 191095.6, "quote_volume": 17073.53348, "trades": 153, "taker_buy_volume": 105250.4, "taker_buy_quote": 9402.62362}, {"ts": 1774945260000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945320000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945380000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 22221.0, "quote_volume": 1990.04189, "trades": 48, "taker_buy_volume": 14078.6, "taker_buy_quote": 1260.78359}, {"ts": 1774945440000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 6988.3, "quote_volume": 625.45285, "trades": 13, "taker_buy_volume": 6599.3, "taker_buy_quote": 590.63735}, {"ts": 1774945500000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 12036.2, "quote_volume": 1077.2399, "trades": 12, "taker_buy_volume": 11247.2, "taker_buy_quote": 1006.6244}, {"ts": 1774945560000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 8064.0, "quote_volume": 720.94933, "trades": 26, "taker_buy_volume": 6081.4, "taker_buy_quote": 543.67716}, {"ts": 1774945620000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 3882.8, "quote_volume": 347.1359, "trades": 14, "taker_buy_volume": 3325.8, "taker_buy_quote": 297.3401}, {"ts": 1774945680000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 14055.0, "quote_volume": 1256.517, "trades": 10, "taker_buy_volume": 14055.0, "taker_buy_quote": 1256.517}, {"ts": 1774945740000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 20278.2, "quote_volume": 1816.87971, "trades": 41, "taker_buy_volume": 3877.8, "taker_buy_quote": 347.40387}, {"ts": 1774945800000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 16050.3, "quote_volume": 1436.50185, "trades": 39, "taker_buy_volume": 2392.4, "taker_buy_quote": 214.1198}, {"ts": 1774945860000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 1245.0, "quote_volume": 111.4275, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945920000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 28501.9, "quote_volume": 2548.06986, "trades": 52, "taker_buy_volume": 19637.0, "taker_buy_quote": 1755.5478}, {"ts": 1774945980000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 118.2, "quote_volume": 10.56708, "trades": 2, "taker_buy_volume": 118.2, "taker_buy_quote": 10.56708}, {"ts": 1774946040000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 21728.4, "quote_volume": 1942.51896, "trades": 35, "taker_buy_volume": 20390.8, "taker_buy_quote": 1822.93752}, {"ts": 1774946100000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946160000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 9155.7, "quote_volume": 819.4797, "trades": 21, "taker_buy_volume": 7348.6, "taker_buy_quote": 657.74425}, {"ts": 1774946220000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 3966.2, "quote_volume": 355.36242, "trades": 2, "taker_buy_volume": 3875.2, "taker_buy_quote": 347.21792}, {"ts": 1774946280000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 10875.7, "quote_volume": 973.36713, "trades": 18, "taker_buy_volume": 10406.7, "taker_buy_quote": 931.39965}, {"ts": 1774946340000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 84018.4, "quote_volume": 7503.26726, "trades": 122, "taker_buy_volume": 52007.2, "taker_buy_quote": 4644.24296}, {"ts": 1774946400000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 100056.7, "quote_volume": 8923.03389, "trades": 194, "taker_buy_volume": 89617.1, "taker_buy_quote": 7992.39185}, {"ts": 1774946460000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 3710.6, "quote_volume": 330.29367, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946520000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 90071.2, "quote_volume": 8001.11839, "trades": 95, "taker_buy_volume": 33502.7, "taker_buy_quote": 2975.03976}, {"ts": 1774946580000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 94364.0, "quote_volume": 8373.27186, "trades": 265, "taker_buy_volume": 21676.1, "taker_buy_quote": 1923.92121}, {"ts": 1774946640000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 19391.5, "quote_volume": 1719.99255, "trades": 51, "taker_buy_volume": 10030.7, "taker_buy_quote": 889.72309}, {"ts": 1774946700000, "open": 0.0887, "high": 0.0887, "low": 0.0883, "close": 0.0884, "volume": 61301.8, "quote_volume": 5419.5152, "trades": 182, "taker_buy_volume": 24052.7, "taker_buy_quote": 2126.28626}, {"ts": 1774946760000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 98355.7, "quote_volume": 8689.08173, "trades": 93, "taker_buy_volume": 49742.3, "taker_buy_quote": 4394.65046}, {"ts": 1774946820000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 64528.1, "quote_volume": 5714.92677, "trades": 94, "taker_buy_volume": 48351.0, "taker_buy_quote": 4281.58207}, {"ts": 1774946880000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 107891.9, "quote_volume": 9569.59313, "trades": 87, "taker_buy_volume": 66532.0, "taker_buy_quote": 5898.66893}, {"ts": 1774946940000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 26806.9, "quote_volume": 2378.73407, "trades": 42, "taker_buy_volume": 7850.4, "taker_buy_quote": 696.47832}, {"ts": 1774947000000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 15003.2, "quote_volume": 1330.78384, "trades": 29, "taker_buy_volume": 2253.5, "taker_buy_quote": 199.88545}, {"ts": 1774947060000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 278.8, "quote_volume": 24.72956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947120000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 25488.3, "quote_volume": 2256.78434, "trades": 67, "taker_buy_volume": 9751.5, "taker_buy_quote": 863.27501}, {"ts": 1774947180000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 278.8, "quote_volume": 24.70168, "trades": 4, "taker_buy_volume": 278.8, "taker_buy_quote": 24.70168}, {"ts": 1774947240000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 96927.2, "quote_volume": 8596.98184, "trades": 86, "taker_buy_volume": 72821.3, "taker_buy_quote": 6458.9268}, {"ts": 1774947300000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1203.0, "quote_volume": 106.7061, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947360000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947420000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1230.7, "quote_volume": 109.05245, "trades": 11, "taker_buy_volume": 124.3, "taker_buy_quote": 11.02541}, {"ts": 1774947480000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 13573.6, "quote_volume": 1201.13708, "trades": 27, "taker_buy_volume": 7350.2, "taker_buy_quote": 650.4927}, {"ts": 1774947540000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 32101.7, "quote_volume": 2837.65955, "trades": 59, "taker_buy_volume": 9935.7, "taker_buy_quote": 878.31588}, {"ts": 1774947600000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 10057.0, "quote_volume": 889.0388, "trades": 39, "taker_buy_volume": 5309.3, "taker_buy_quote": 469.34212}, {"ts": 1774947660000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 33348.1, "quote_volume": 2944.58116, "trades": 48, "taker_buy_volume": 12027.3, "taker_buy_quote": 1062.01059}, {"ts": 1774947720000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 97495.1, "quote_volume": 8597.66512, "trades": 76, "taker_buy_volume": 41701.1, "taker_buy_quote": 3678.03702}, {"ts": 1774947780000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947840000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 71834.3, "quote_volume": 6347.92432, "trades": 59, "taker_buy_volume": 19451.1, "taker_buy_quote": 1718.09569}, {"ts": 1774947900000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 85441.6, "quote_volume": 7558.61478, "trades": 54, "taker_buy_volume": 67756.5, "taker_buy_quote": 5994.25666}, {"ts": 1774947960000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 18434.0, "quote_volume": 1631.409, "trades": 31, "taker_buy_volume": 3624.4, "taker_buy_quote": 320.7594}, {"ts": 1774948020000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 2460.5, "quote_volume": 217.51895, "trades": 13, "taker_buy_volume": 107.5, "taker_buy_quote": 9.51375}, {"ts": 1774948080000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 13438.2, "quote_volume": 1186.59306, "trades": 28, "taker_buy_volume": 5220.2, "taker_buy_quote": 460.94366}, {"ts": 1774948140000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 4971.9, "quote_volume": 439.05611, "trades": 9, "taker_buy_volume": 652.8, "taker_buy_quote": 57.67958}, {"ts": 1774948200000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 5206.0, "quote_volume": 459.46319, "trades": 24, "taker_buy_volume": 665.6, "taker_buy_quote": 58.77248}, {"ts": 1774948260000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 34801.2, "quote_volume": 3074.47841, "trades": 63, "taker_buy_volume": 26393.5, "taker_buy_quote": 2332.15435}, {"ts": 1774948320000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.0881, "volume": 155617.1, "quote_volume": 13719.68033, "trades": 107, "taker_buy_volume": 38360.8, "taker_buy_quote": 3383.85149}, {"ts": 1774948380000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 239511.7, "quote_volume": 21084.07192, "trades": 141, "taker_buy_volume": 99146.1, "taker_buy_quote": 8727.60241}, {"ts": 1774948440000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 179707.4, "quote_volume": 15850.80099, "trades": 92, "taker_buy_volume": 123152.9, "taker_buy_quote": 10862.69409}, {"ts": 1774948500000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2288.6, "quote_volume": 201.85452, "trades": 15, "taker_buy_volume": 587.6, "taker_buy_quote": 51.82632}, {"ts": 1774948560000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 5019.6, "quote_volume": 442.72872, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948620000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 19369.3, "quote_volume": 1706.43533, "trades": 62, "taker_buy_volume": 13029.2, "taker_buy_quote": 1147.87252}, {"ts": 1774948680000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 288143.1, "quote_volume": 25317.13622, "trades": 278, "taker_buy_volume": 50213.6, "taker_buy_quote": 4412.89129}, {"ts": 1774948740000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 28145.9, "quote_volume": 2476.82705, "trades": 29, "taker_buy_volume": 26573.1, "taker_buy_quote": 2338.4328}, {"ts": 1774948800000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 106467.4, "quote_volume": 9370.35105, "trades": 82, "taker_buy_volume": 40993.3, "taker_buy_quote": 3607.97504}, {"ts": 1774948860000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 10085.7, "quote_volume": 888.60089, "trades": 21, "taker_buy_volume": 1071.1, "taker_buy_quote": 94.41463}, {"ts": 1774948920000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 35938.4, "quote_volume": 3166.76644, "trades": 27, "taker_buy_volume": 1142.0, "taker_buy_quote": 100.7018}, {"ts": 1774948980000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 49036.3, "quote_volume": 4315.1944, "trades": 60, "taker_buy_volume": 29314.0, "taker_buy_quote": 2579.632}, {"ts": 1774949040000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 19564.4, "quote_volume": 1723.76758, "trades": 23, "taker_buy_volume": 16272.1, "taker_buy_quote": 1433.71595}, {"ts": 1774949100000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 22792.5, "quote_volume": 2011.22827, "trades": 40, "taker_buy_volume": 11678.4, "taker_buy_quote": 1030.96238}, {"ts": 1774949160000, "open": 0.0881, "high": 0.0881, "low": 0.0877, "close": 0.0878, "volume": 33878.6, "quote_volume": 2975.09974, "trades": 73, "taker_buy_volume": 15898.8, "taker_buy_quote": 1396.95261}, {"ts": 1774949220000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 5182.7, "quote_volume": 455.52543, "trades": 18, "taker_buy_volume": 3170.1, "taker_buy_quote": 278.65179}, {"ts": 1774949280000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 1750.2, "quote_volume": 153.83088, "trades": 13, "taker_buy_volume": 242.3, "taker_buy_quote": 21.29817}, {"ts": 1774949340000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 23078.4, "quote_volume": 2026.74394, "trades": 39, "taker_buy_volume": 17649.0, "taker_buy_quote": 1550.02892}, {"ts": 1774949400000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 267769.4, "quote_volume": 23510.45614, "trades": 107, "taker_buy_volume": 34896.0, "taker_buy_quote": 3064.13178}, {"ts": 1774949460000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 804.8, "quote_volume": 70.62754, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949520000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 7876.4, "quote_volume": 690.78834, "trades": 13, "taker_buy_volume": 280.6, "taker_buy_quote": 24.63668}, {"ts": 1774949580000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 5794.5, "quote_volume": 509.32481, "trades": 18, "taker_buy_volume": 5296.5, "taker_buy_quote": 465.56235}, {"ts": 1774949640000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1012.9, "quote_volume": 88.93262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949700000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 71141.0, "quote_volume": 6242.9556, "trades": 98, "taker_buy_volume": 19170.2, "taker_buy_quote": 1681.8756}, {"ts": 1774949760000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 7405.6, "quote_volume": 650.90674, "trades": 35, "taker_buy_volume": 3163.7, "taker_buy_quote": 278.04373}, {"ts": 1774949820000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 67352.2, "quote_volume": 5922.06615, "trades": 70, "taker_buy_volume": 62230.3, "taker_buy_quote": 5471.85114}, {"ts": 1774949880000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 13405.7, "quote_volume": 1178.42717, "trades": 30, "taker_buy_volume": 1394.4, "taker_buy_quote": 122.6678}, {"ts": 1774949940000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950000000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 103777.6, "quote_volume": 9113.86344, "trades": 79, "taker_buy_volume": 14557.6, "taker_buy_quote": 1279.71574}, {"ts": 1774950060000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 2750.3, "quote_volume": 241.44244, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950120000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 85973.0, "quote_volume": 7539.07877, "trades": 60, "taker_buy_volume": 27101.9, "taker_buy_quote": 2377.30367}, {"ts": 1774950180000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 169289.1, "quote_volume": 14871.81964, "trades": 124, "taker_buy_volume": 128309.2, "taker_buy_quote": 11272.40915}, {"ts": 1774950240000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 13281.5, "quote_volume": 1167.44385, "trades": 25, "taker_buy_volume": 7302.4, "taker_buy_quote": 641.88096}, {"ts": 1774950300000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 53267.8, "quote_volume": 4682.05694, "trades": 77, "taker_buy_volume": 43946.1, "taker_buy_quote": 3862.86219}, {"ts": 1774950360000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 282279.9, "quote_volume": 24839.19034, "trades": 28, "taker_buy_volume": 268435.3, "taker_buy_quote": 23622.25}, {"ts": 1774950420000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 21027.3, "quote_volume": 1848.30831, "trades": 31, "taker_buy_volume": 2690.5, "taker_buy_quote": 236.50359}, {"ts": 1774950480000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950540000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 105.0, "quote_volume": 9.219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950600000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1103.8, "quote_volume": 96.91364, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950660000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 26575.9, "quote_volume": 2333.36402, "trades": 13, "taker_buy_volume": 20098.9, "taker_buy_quote": 1764.68342}, {"ts": 1774950720000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 19286.8, "quote_volume": 1695.28018, "trades": 29, "taker_buy_volume": 7069.9, "taker_buy_quote": 621.44421}, {"ts": 1774950780000, "open": 0.0879, "high": 0.0879, "low": 0.0874, "close": 0.0879, "volume": 1051910.9, "quote_volume": 92189.6596, "trades": 386, "taker_buy_volume": 133960.1, "taker_buy_quote": 11750.66175}, {"ts": 1774950840000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 75726.1, "quote_volume": 6648.78497, "trades": 135, "taker_buy_volume": 15322.5, "taker_buy_quote": 1345.3155}, {"ts": 1774950900000, "open": 0.0877, "high": 0.0877, "low": 0.0873, "close": 0.0873, "volume": 176558.3, "quote_volume": 15456.05395, "trades": 264, "taker_buy_volume": 57015.5, "taker_buy_quote": 4987.59087}, {"ts": 1774950960000, "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.0872, "volume": 387210.7, "quote_volume": 33742.47166, "trades": 390, "taker_buy_volume": 137782.7, "taker_buy_quote": 12011.00706}, {"ts": 1774951020000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 124190.1, "quote_volume": 10830.96488, "trades": 111, "taker_buy_volume": 83870.4, "taker_buy_quote": 7314.67809}, {"ts": 1774951080000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 106971.5, "quote_volume": 9334.23168, "trades": 103, "taker_buy_volume": 73588.3, "taker_buy_quote": 6419.83492}, {"ts": 1774951140000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 871.2, "quote_volume": 76.14288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951200000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 54555.8, "quote_volume": 4777.58747, "trades": 42, "taker_buy_volume": 46891.0, "taker_buy_quote": 4106.91747}, {"ts": 1774951260000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 23471.4, "quote_volume": 2056.74722, "trades": 28, "taker_buy_volume": 11648.0, "taker_buy_quote": 1020.70631}, {"ts": 1774951320000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 40511.2, "quote_volume": 3551.34514, "trades": 70, "taker_buy_volume": 20892.6, "taker_buy_quote": 1830.88426}, {"ts": 1774951380000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 34192.4, "quote_volume": 2991.8241, "trades": 29, "taker_buy_volume": 14837.7, "taker_buy_quote": 1298.29875}, {"ts": 1774951440000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 66516.2, "quote_volume": 5829.321, "trades": 109, "taker_buy_volume": 25212.3, "taker_buy_quote": 2210.16359}, {"ts": 1774951500000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 33957.1, "quote_volume": 2978.03767, "trades": 58, "taker_buy_volume": 4439.3, "taker_buy_quote": 389.32661}, {"ts": 1774951560000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 4322.6, "quote_volume": 379.09202, "trades": 10, "taker_buy_volume": 280.9, "taker_buy_quote": 24.63493}, {"ts": 1774951620000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 60551.8, "quote_volume": 5310.40592, "trades": 50, "taker_buy_volume": 20108.4, "taker_buy_quote": 1763.51974}, {"ts": 1774951680000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 85540.3, "quote_volume": 7510.45136, "trades": 74, "taker_buy_volume": 36576.9, "taker_buy_quote": 3211.46484}, {"ts": 1774951740000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951800000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 15043.6, "quote_volume": 1322.33244, "trades": 26, "taker_buy_volume": 9836.4, "taker_buy_quote": 864.61956}, {"ts": 1774951860000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 5107.7, "quote_volume": 449.4776, "trades": 13, "taker_buy_volume": 1126.1, "taker_buy_quote": 99.0968}, {"ts": 1774951920000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1136.9, "quote_volume": 100.16089, "trades": 9, "taker_buy_volume": 1136.9, "taker_buy_quote": 100.16089}, {"ts": 1774951980000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 11340.0, "quote_volume": 997.92, "trades": 19, "taker_buy_volume": 8645.2, "taker_buy_quote": 760.7776}, {"ts": 1774952040000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 10099.1, "quote_volume": 888.71242, "trades": 12, "taker_buy_volume": 9337.2, "taker_buy_quote": 821.6736}, {"ts": 1774952100000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 5534.2, "quote_volume": 486.45618, "trades": 15, "taker_buy_volume": 4831.5, "taker_buy_quote": 424.68885}, {"ts": 1774952160000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 12205.9, "quote_volume": 1074.1192, "trades": 42, "taker_buy_volume": 2382.2, "taker_buy_quote": 209.6336}, {"ts": 1774952220000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 21478.8, "quote_volume": 1890.15029, "trades": 25, "taker_buy_volume": 11969.0, "taker_buy_quote": 1053.28789}, {"ts": 1774952280000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 15804.5, "quote_volume": 1389.25306, "trades": 17, "taker_buy_volume": 7982.7, "taker_buy_quote": 701.71684}, {"ts": 1774952340000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 23523.2, "quote_volume": 2067.68928, "trades": 38, "taker_buy_volume": 3431.2, "taker_buy_quote": 301.60248}, {"ts": 1774952400000, "open": 0.0878, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 348276.1, "quote_volume": 30547.62208, "trades": 114, "taker_buy_volume": 8276.1, "taker_buy_quote": 725.95549}, {"ts": 1774952460000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 59277.2, "quote_volume": 5198.72433, "trades": 51, "taker_buy_volume": 37165.9, "taker_buy_quote": 3259.56332}, {"ts": 1774952520000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 48169.7, "quote_volume": 4230.96198, "trades": 62, "taker_buy_volume": 24275.3, "taker_buy_quote": 2131.49781}, {"ts": 1774952580000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 24585.3, "quote_volume": 2161.29738, "trades": 33, "taker_buy_volume": 16794.4, "taker_buy_quote": 1476.43643}, {"ts": 1774952640000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 21635.6, "quote_volume": 1903.94913, "trades": 33, "taker_buy_volume": 16593.6, "taker_buy_quote": 1460.25313}, {"ts": 1774952700000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952760000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 6938.3, "quote_volume": 609.87657, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952820000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 737.3, "quote_volume": 64.73494, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952880000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 25851.1, "quote_volume": 2269.72071, "trades": 20, "taker_buy_volume": 19853.5, "taker_buy_quote": 1743.1373}, {"ts": 1774952940000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 480.6, "quote_volume": 42.19668, "trades": 5, "taker_buy_volume": 480.6, "taker_buy_quote": 42.19668}, {"ts": 1774953000000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 15843.1, "quote_volume": 1392.60849, "trades": 20, "taker_buy_volume": 13833.2, "taker_buy_quote": 1215.93828}, {"ts": 1774953060000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 180099.7, "quote_volume": 15783.27701, "trades": 48, "taker_buy_volume": 10734.6, "taker_buy_quote": 941.42442}, {"ts": 1774953120000, "open": 0.0877, "high": 0.0877, "low": 0.0873, "close": 0.0874, "volume": 592033.7, "quote_volume": 51792.143, "trades": 214, "taker_buy_volume": 49579.3, "taker_buy_quote": 4341.87343}, {"ts": 1774953180000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 102998.1, "quote_volume": 9012.33375, "trades": 27, "taker_buy_volume": 95611.2, "taker_buy_quote": 8365.98}, {"ts": 1774953240000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 166844.5, "quote_volume": 14595.84838, "trades": 140, "taker_buy_volume": 94386.7, "taker_buy_quote": 8257.65871}, {"ts": 1774953300000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1000.0, "quote_volume": 87.5, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.5}, {"ts": 1774953360000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 94816.7, "quote_volume": 8286.01383, "trades": 80, "taker_buy_volume": 47714.0, "taker_buy_quote": 4169.7501}, {"ts": 1774953420000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 26218.7, "quote_volume": 2291.51438, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953480000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 41005.8, "quote_volume": 3589.09098, "trades": 40, "taker_buy_volume": 22551.8, "taker_buy_quote": 1975.22291}, {"ts": 1774953540000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 207309.3, "quote_volume": 18104.92692, "trades": 141, "taker_buy_volume": 91021.9, "taker_buy_quote": 7949.19295}, {"ts": 1774953600000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 42119.6, "quote_volume": 3687.465, "trades": 28, "taker_buy_volume": 34884.9, "taker_buy_quote": 3054.42875}, {"ts": 1774953660000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 10006.5, "quote_volume": 875.56875, "trades": 15, "taker_buy_volume": 1738.2, "taker_buy_quote": 152.0925}, {"ts": 1774953720000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 221210.9, "quote_volume": 19309.27122, "trades": 80, "taker_buy_volume": 21210.9, "taker_buy_quote": 1853.82054}, {"ts": 1774953780000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953840000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 23865.0, "quote_volume": 2085.801, "trades": 23, "taker_buy_volume": 20285.9, "taker_buy_quote": 1772.98766}, {"ts": 1774953900000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 8050.0, "quote_volume": 702.8836, "trades": 18, "taker_buy_volume": 595.9, "taker_buy_quote": 52.08166}, {"ts": 1774953960000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 47090.7, "quote_volume": 4118.31774, "trades": 36, "taker_buy_volume": 30976.6, "taker_buy_quote": 2708.68258}, {"ts": 1774954020000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 8031.4, "quote_volume": 702.34917, "trades": 23, "taker_buy_volume": 4529.6, "taker_buy_quote": 396.29185}, {"ts": 1774954080000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 201.5, "quote_volume": 17.61795, "trades": 3, "taker_buy_volume": 68.5, "taker_buy_quote": 5.99375}, {"ts": 1774954140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 101.1, "quote_volume": 8.84625, "trades": 1, "taker_buy_volume": 101.1, "taker_buy_quote": 8.84625}, {"ts": 1774954200000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 64920.7, "quote_volume": 5680.56125, "trades": 23, "taker_buy_volume": 63045.1, "taker_buy_quote": 5516.44625}, {"ts": 1774954260000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 33473.7, "quote_volume": 2925.60138, "trades": 41, "taker_buy_volume": 10235.4, "taker_buy_quote": 894.57396}, {"ts": 1774954320000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 481.5, "quote_volume": 42.0831, "trades": 5, "taker_buy_volume": 481.5, "taker_buy_quote": 42.0831}, {"ts": 1774954380000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 1393.8, "quote_volume": 121.82581, "trades": 9, "taker_buy_volume": 76.9, "taker_buy_quote": 6.72875}, {"ts": 1774954440000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 17821.6, "quote_volume": 1557.60784, "trades": 18, "taker_buy_volume": 8900.9, "taker_buy_quote": 777.93866}, {"ts": 1774954500000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 39038.7, "quote_volume": 3408.13617, "trades": 44, "taker_buy_volume": 17525.1, "taker_buy_quote": 1529.99889}, {"ts": 1774954560000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 2375.1, "quote_volume": 207.31213, "trades": 13, "taker_buy_volume": 1397.8, "taker_buy_quote": 122.02794}, {"ts": 1774954620000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 14234.7, "quote_volume": 1243.08659, "trades": 15, "taker_buy_volume": 12468.3, "taker_buy_quote": 1088.87987}, {"ts": 1774954680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 70217.6, "quote_volume": 6129.99648, "trades": 75, "taker_buy_volume": 12516.4, "taker_buy_quote": 1092.68172}, {"ts": 1774954740000, "open": 0.0873, "high": 0.0874, "low": 0.0866, "close": 0.0869, "volume": 2038391.8, "quote_volume": 177117.3714, "trades": 812, "taker_buy_volume": 278700.9, "taker_buy_quote": 24229.89559}, {"ts": 1774954800000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 81623.8, "quote_volume": 7085.04167, "trades": 172, "taker_buy_volume": 75144.6, "taker_buy_quote": 6522.57661}, {"ts": 1774954860000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 84783.8, "quote_volume": 7367.71222, "trades": 23, "taker_buy_volume": 73338.5, "taker_buy_quote": 6373.11565}, {"ts": 1774954920000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 3980.7, "quote_volume": 346.3209, "trades": 19, "taker_buy_volume": 3110.5, "taker_buy_quote": 270.6135}, {"ts": 1774954980000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 15846.5, "quote_volume": 1378.6455, "trades": 35, "taker_buy_volume": 2440.2, "taker_buy_quote": 212.2974}, {"ts": 1774955040000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 12166.8, "quote_volume": 1059.72828, "trades": 16, "taker_buy_volume": 2620.7, "taker_buy_quote": 228.26297}, {"ts": 1774955100000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 35431.2, "quote_volume": 3079.59338, "trades": 41, "taker_buy_volume": 7674.4, "taker_buy_quote": 666.90536}, {"ts": 1774955160000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 1148.9, "quote_volume": 99.80511, "trades": 9, "taker_buy_volume": 664.7, "taker_buy_quote": 57.76243}, {"ts": 1774955220000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 11673.5, "quote_volume": 1014.42715, "trades": 30, "taker_buy_volume": 8163.7, "taker_buy_quote": 709.42553}, {"ts": 1774955280000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 11823.5, "quote_volume": 1026.18494, "trades": 21, "taker_buy_volume": 80.4, "taker_buy_quote": 6.98676}, {"ts": 1774955340000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 217329.1, "quote_volume": 18874.27828, "trades": 122, "taker_buy_volume": 195982.5, "taker_buy_quote": 17020.54343}, {"ts": 1774955400000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 18104.9, "quote_volume": 1574.66153, "trades": 39, "taker_buy_volume": 6375.0, "taker_buy_quote": 554.1885}, {"ts": 1774955460000, "open": 0.087, "high": 0.0877, "low": 0.087, "close": 0.0872, "volume": 864511.5, "quote_volume": 75434.74895, "trades": 540, "taker_buy_volume": 387192.9, "taker_buy_quote": 33807.07886}, {"ts": 1774955520000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 59459.5, "quote_volume": 5193.53847, "trades": 109, "taker_buy_volume": 22615.7, "taker_buy_quote": 1974.73482}, {"ts": 1774955580000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 55224.3, "quote_volume": 4828.0153, "trades": 58, "taker_buy_volume": 34548.0, "taker_buy_quote": 3020.56991}, {"ts": 1774955640000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 42765.8, "quote_volume": 3738.12407, "trades": 47, "taker_buy_volume": 28583.4, "taker_buy_quote": 2498.33108}, {"ts": 1774955700000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 35483.3, "quote_volume": 3108.33708, "trades": 27, "taker_buy_volume": 29122.5, "taker_buy_quote": 2551.131}, {"ts": 1774955760000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 76240.4, "quote_volume": 6692.67055, "trades": 145, "taker_buy_volume": 33220.2, "taker_buy_quote": 2916.64111}, {"ts": 1774955820000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 43218.7, "quote_volume": 3800.05446, "trades": 103, "taker_buy_volume": 11861.8, "taker_buy_quote": 1043.40312}, {"ts": 1774955880000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0881, "volume": 39661.2, "quote_volume": 3494.40634, "trades": 85, "taker_buy_volume": 20721.8, "taker_buy_quote": 1825.25103}, {"ts": 1774955940000, "open": 0.088, "high": 0.0882, "low": 0.0878, "close": 0.088, "volume": 223532.0, "quote_volume": 19678.29965, "trades": 206, "taker_buy_volume": 95448.4, "taker_buy_quote": 8401.92035}, {"ts": 1774956000000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 65097.0, "quote_volume": 5728.41732, "trades": 83, "taker_buy_volume": 41867.6, "taker_buy_quote": 3685.71851}, {"ts": 1774956060000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 10663.7, "quote_volume": 938.4056, "trades": 22, "taker_buy_volume": 677.8, "taker_buy_quote": 59.6464}, {"ts": 1774956120000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 19037.9, "quote_volume": 1673.43141, "trades": 26, "taker_buy_volume": 9004.8, "taker_buy_quote": 791.52192}, {"ts": 1774956180000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 15301.4, "quote_volume": 1346.5232, "trades": 32, "taker_buy_volume": 4969.8, "taker_buy_quote": 437.3424}, {"ts": 1774956240000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 13526.3, "quote_volume": 1189.18834, "trades": 44, "taker_buy_volume": 2272.0, "taker_buy_quote": 199.86756}, {"ts": 1774956300000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 25517.1, "quote_volume": 2244.7302, "trades": 28, "taker_buy_volume": 10026.9, "taker_buy_quote": 882.3672}, {"ts": 1774956360000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 12125.8, "quote_volume": 1065.89172, "trades": 17, "taker_buy_volume": 967.1, "taker_buy_quote": 85.04199}, {"ts": 1774956420000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 21237.6, "quote_volume": 1867.11093, "trades": 41, "taker_buy_volume": 5636.6, "taker_buy_quote": 495.78303}, {"ts": 1774956480000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956540000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956600000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 13321.6, "quote_volume": 1172.3347, "trades": 12, "taker_buy_volume": 6874.1, "taker_buy_quote": 604.9547}, {"ts": 1774956660000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2622.0, "quote_volume": 230.9982, "trades": 9, "taker_buy_volume": 2622.0, "taker_buy_quote": 230.9982}, {"ts": 1774956720000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956780000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 227.2, "quote_volume": 19.9936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956840000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956900000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 37758.5, "quote_volume": 3322.748, "trades": 43, "taker_buy_volume": 23357.9, "taker_buy_quote": 2055.4952}, {"ts": 1774956960000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 178.8, "quote_volume": 15.7344, "trades": 3, "taker_buy_volume": 178.8, "taker_buy_quote": 15.7344}, {"ts": 1774957020000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 13586.3, "quote_volume": 1195.9886, "trades": 19, "taker_buy_volume": 4878.1, "taker_buy_quote": 429.667}, {"ts": 1774957080000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 3489.9, "quote_volume": 307.46019, "trades": 14, "taker_buy_volume": 3489.9, "taker_buy_quote": 307.46019}, {"ts": 1774957140000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 4558.1, "quote_volume": 402.02442, "trades": 37, "taker_buy_volume": 4558.1, "taker_buy_quote": 402.02442}, {"ts": 1774957200000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 4554.9, "quote_volume": 401.57984, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957260000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 5142.3, "quote_volume": 452.5224, "trades": 16, "taker_buy_volume": 900.3, "taker_buy_quote": 79.2264}, {"ts": 1774957320000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 43092.5, "quote_volume": 3794.06582, "trades": 26, "taker_buy_volume": 27973.5, "taker_buy_quote": 2462.72781}, {"ts": 1774957380000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 23319.6, "quote_volume": 2056.87876, "trades": 19, "taker_buy_volume": 23319.6, "taker_buy_quote": 2056.87876}, {"ts": 1774957440000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 254.7, "quote_volume": 22.46454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957500000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957560000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 11817.7, "quote_volume": 1042.32114, "trades": 11, "taker_buy_volume": 78.4, "taker_buy_quote": 6.91488}, {"ts": 1774957620000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 7803.3, "quote_volume": 687.18551, "trades": 15, "taker_buy_volume": 486.1, "taker_buy_quote": 42.7768}, {"ts": 1774957680000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 55415.1, "quote_volume": 4870.98729, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957740000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 79463.0, "quote_volume": 6977.79551, "trades": 74, "taker_buy_volume": 16116.6, "taker_buy_quote": 1415.2149}, {"ts": 1774957800000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 21192.6, "quote_volume": 1860.67638, "trades": 37, "taker_buy_volume": 9406.8, "taker_buy_quote": 825.91704}, {"ts": 1774957860000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 58610.3, "quote_volume": 5140.27149, "trades": 25, "taker_buy_volume": 30288.5, "taker_buy_quote": 2656.30145}, {"ts": 1774957920000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 21441.6, "quote_volume": 1881.568, "trades": 27, "taker_buy_volume": 10979.7, "taker_buy_quote": 963.94968}, {"ts": 1774957980000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 20453.5, "quote_volume": 1795.8173, "trades": 14, "taker_buy_volume": 679.2, "taker_buy_quote": 59.63376}, {"ts": 1774958040000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1029.0, "quote_volume": 90.3462, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958100000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 567.2, "quote_volume": 49.80016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958160000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 2825.9, "quote_volume": 248.39661, "trades": 10, "taker_buy_volume": 2825.9, "taker_buy_quote": 248.39661}, {"ts": 1774958220000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 16678.1, "quote_volume": 1468.06692, "trades": 24, "taker_buy_volume": 5173.7, "taker_buy_quote": 455.67972}, {"ts": 1774958280000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 1938.1, "quote_volume": 170.66904, "trades": 15, "taker_buy_volume": 1938.1, "taker_buy_quote": 170.66904}, {"ts": 1774958340000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 3066.8, "quote_volume": 270.18508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958400000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 38805.2, "quote_volume": 3423.50086, "trades": 177, "taker_buy_volume": 30988.1, "taker_buy_quote": 2733.55307}, {"ts": 1774958460000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 60198.0, "quote_volume": 5317.77954, "trades": 41, "taker_buy_volume": 49486.6, "taker_buy_quote": 4371.96292}, {"ts": 1774958520000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0885, "volume": 13038.8, "quote_volume": 1153.79573, "trades": 27, "taker_buy_volume": 2188.6, "taker_buy_quote": 193.66653}, {"ts": 1774958580000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 3023.6, "quote_volume": 267.60771, "trades": 10, "taker_buy_volume": 3023.6, "taker_buy_quote": 267.60771}, {"ts": 1774958640000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 4639.8, "quote_volume": 410.6223, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958700000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 120149.7, "quote_volume": 10633.24845, "trades": 23, "taker_buy_volume": 68277.7, "taker_buy_quote": 6042.57645}, {"ts": 1774958760000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958820000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 3923.4, "quote_volume": 347.2209, "trades": 9, "taker_buy_volume": 3923.4, "taker_buy_quote": 347.2209}, {"ts": 1774958880000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958940000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 14450.5, "quote_volume": 1279.94614, "trades": 47, "taker_buy_volume": 6429.2, "taker_buy_quote": 569.57526}, {"ts": 1774959000000, "open": 0.0884, "high": 0.0884, "low": 0.088, "close": 0.088, "volume": 245320.9, "quote_volume": 21629.73782, "trades": 342, "taker_buy_volume": 145166.6, "taker_buy_quote": 12800.44899}, {"ts": 1774959060000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 93427.0, "quote_volume": 8211.55121, "trades": 92, "taker_buy_volume": 44551.8, "taker_buy_quote": 3916.24376}, {"ts": 1774959120000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 6596.2, "quote_volume": 580.00304, "trades": 36, "taker_buy_volume": 4127.3, "taker_buy_quote": 362.88317}, {"ts": 1774959180000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 22745.2, "quote_volume": 2001.97241, "trades": 58, "taker_buy_volume": 7565.0, "taker_buy_quote": 666.11481}, {"ts": 1774959240000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 678.1, "quote_volume": 59.6728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959300000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 33199.4, "quote_volume": 2921.55856, "trades": 56, "taker_buy_volume": 18579.4, "taker_buy_quote": 1634.99856}, {"ts": 1774959360000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 786.5, "quote_volume": 69.212, "trades": 7, "taker_buy_volume": 786.5, "taker_buy_quote": 69.212}, {"ts": 1774959420000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 76377.5, "quote_volume": 6718.15509, "trades": 238, "taker_buy_volume": 32038.7, "taker_buy_quote": 2817.53744}, {"ts": 1774959480000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 119187.9, "quote_volume": 10494.2222, "trades": 114, "taker_buy_volume": 67628.0, "taker_buy_quote": 5951.57958}, {"ts": 1774959540000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 34545.8, "quote_volume": 3047.7446, "trades": 66, "taker_buy_volume": 20711.1, "taker_buy_quote": 1827.24138}, {"ts": 1774959600000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 3908.4, "quote_volume": 344.48935, "trades": 25, "taker_buy_volume": 763.6, "taker_buy_quote": 67.27316}, {"ts": 1774959660000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 32635.6, "quote_volume": 2874.88965, "trades": 153, "taker_buy_volume": 9991.4, "taker_buy_quote": 880.24234}, {"ts": 1774959720000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 11227.7, "quote_volume": 987.92953, "trades": 17, "taker_buy_volume": 677.8, "taker_buy_quote": 59.6464}, {"ts": 1774959780000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 24586.9, "quote_volume": 2163.65877, "trades": 244, "taker_buy_volume": 22205.2, "taker_buy_quote": 1954.06917}, {"ts": 1774959840000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 17329.9, "quote_volume": 1526.76419, "trades": 18, "taker_buy_volume": 10019.1, "taker_buy_quote": 882.68271}, {"ts": 1774959900000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959960000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 34489.3, "quote_volume": 3038.50733, "trades": 56, "taker_buy_volume": 24572.9, "taker_buy_quote": 2164.87249}, {"ts": 1774960020000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 4409.6, "quote_volume": 388.51956, "trades": 20, "taker_buy_volume": 2406.0, "taker_buy_quote": 212.0024}, {"ts": 1774960080000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 134742.9, "quote_volume": 11876.00864, "trades": 130, "taker_buy_volume": 97994.0, "taker_buy_quote": 8637.06408}, {"ts": 1774960140000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1771.3, "quote_volume": 156.29616, "trades": 14, "taker_buy_volume": 1771.3, "taker_buy_quote": 156.29616}, {"ts": 1774960200000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 67413.9, "quote_volume": 5952.68107, "trades": 88, "taker_buy_volume": 32104.5, "taker_buy_quote": 2834.86105}, {"ts": 1774960260000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 16792.5, "quote_volume": 1481.0985, "trades": 25, "taker_buy_volume": 14731.4, "taker_buy_quote": 1299.30948}, {"ts": 1774960320000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 12553.7, "quote_volume": 1108.65161, "trades": 30, "taker_buy_volume": 2388.0, "taker_buy_quote": 211.0203}, {"ts": 1774960380000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 3694.2, "quote_volume": 326.39224, "trades": 21, "taker_buy_volume": 1943.8, "taker_buy_quote": 171.83192}, {"ts": 1774960440000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 35313.7, "quote_volume": 3118.15521, "trades": 36, "taker_buy_volume": 8892.9, "taker_buy_quote": 785.24307}, {"ts": 1774960500000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 12037.6, "quote_volume": 1062.7586, "trades": 26, "taker_buy_volume": 2372.8, "taker_buy_quote": 209.45326}, {"ts": 1774960560000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 65059.6, "quote_volume": 5742.62105, "trades": 91, "taker_buy_volume": 36857.7, "taker_buy_quote": 3253.45568}, {"ts": 1774960620000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 11510.5, "quote_volume": 1016.37715, "trades": 18, "taker_buy_volume": 11177.5, "taker_buy_quote": 986.97325}, {"ts": 1774960680000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 73135.8, "quote_volume": 6457.89114, "trades": 110, "taker_buy_volume": 28538.6, "taker_buy_quote": 2519.95838}, {"ts": 1774960740000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960800000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 23566.4, "quote_volume": 2080.91312, "trades": 34, "taker_buy_volume": 3775.2, "taker_buy_quote": 333.35016}, {"ts": 1774960860000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960920000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1244.9, "quote_volume": 109.80018, "trades": 12, "taker_buy_volume": 567.8, "taker_buy_quote": 50.07996}, {"ts": 1774960980000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961040000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 77.8, "quote_volume": 6.86974, "trades": 2, "taker_buy_volume": 77.8, "taker_buy_quote": 6.86974}, {"ts": 1774961100000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 7750.3, "quote_volume": 684.35149, "trades": 29, "taker_buy_volume": 2753.6, "taker_buy_quote": 243.14288}, {"ts": 1774961160000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961220000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 15307.5, "quote_volume": 1350.00874, "trades": 43, "taker_buy_volume": 7196.8, "taker_buy_quote": 634.77655}, {"ts": 1774961280000, "open": 0.0881, "high": 0.0882, "low": 0.0877, "close": 0.0877, "volume": 46873.7, "quote_volume": 4122.50157, "trades": 73, "taker_buy_volume": 26239.2, "taker_buy_quote": 2308.52969}, {"ts": 1774961340000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 4434.0, "quote_volume": 388.98681, "trades": 34, "taker_buy_volume": 2368.2, "taker_buy_quote": 207.83408}, {"ts": 1774961400000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 2053.9, "quote_volume": 180.12703, "trades": 7, "taker_buy_volume": 584.9, "taker_buy_quote": 51.29573}, {"ts": 1774961460000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961520000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 10838.9, "quote_volume": 951.65542, "trades": 14, "taker_buy_volume": 10838.9, "taker_buy_quote": 951.65542}, {"ts": 1774961580000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 330.1, "quote_volume": 29.01579, "trades": 1, "taker_buy_volume": 330.1, "taker_buy_quote": 29.01579}, {"ts": 1774961640000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 4303.4, "quote_volume": 377.83852, "trades": 10, "taker_buy_volume": 2331.8, "taker_buy_quote": 204.73204}, {"ts": 1774961700000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 13416.2, "quote_volume": 1179.39778, "trades": 16, "taker_buy_volume": 1703.7, "taker_buy_quote": 149.86903}, {"ts": 1774961760000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 80110.0, "quote_volume": 7044.63776, "trades": 41, "taker_buy_volume": 66600.7, "taker_buy_quote": 5857.17029}, {"ts": 1774961820000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 4463.9, "quote_volume": 392.37681, "trades": 8, "taker_buy_volume": 3950.2, "taker_buy_quote": 347.22258}, {"ts": 1774961880000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961940000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962000000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 900.1, "quote_volume": 79.07948, "trades": 16, "taker_buy_volume": 507.0, "taker_buy_quote": 44.5653}, {"ts": 1774962060000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 8059.2, "quote_volume": 708.51745, "trades": 19, "taker_buy_volume": 1509.3, "taker_buy_quote": 132.78903}, {"ts": 1774962120000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 25600.0, "quote_volume": 2252.9475, "trades": 26, "taker_buy_volume": 11299.1, "taker_buy_quote": 994.4683}, {"ts": 1774962180000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 4672.4, "quote_volume": 411.09584, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962240000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1138.0, "quote_volume": 100.0302, "trades": 4, "taker_buy_volume": 1138.0, "taker_buy_quote": 100.0302}, {"ts": 1774962300000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962360000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 2727.1, "quote_volume": 239.82589, "trades": 10, "taker_buy_volume": 2727.1, "taker_buy_quote": 239.82589}, {"ts": 1774962420000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 4912.2, "quote_volume": 432.2736, "trades": 2, "taker_buy_volume": 4912.2, "taker_buy_quote": 432.2736}, {"ts": 1774962480000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 13049.6, "quote_volume": 1148.5826, "trades": 34, "taker_buy_volume": 10253.5, "taker_buy_quote": 902.5258}, {"ts": 1774962540000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 36205.0, "quote_volume": 3193.05996, "trades": 56, "taker_buy_volume": 13929.2, "taker_buy_quote": 1228.3344}, {"ts": 1774962600000, "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0884, "volume": 21950.7, "quote_volume": 1938.79874, "trades": 47, "taker_buy_volume": 8650.1, "taker_buy_quote": 764.34765}, {"ts": 1774962660000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 15864.4, "quote_volume": 1402.44943, "trades": 24, "taker_buy_volume": 1622.4, "taker_buy_quote": 143.45663}, {"ts": 1774962720000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 3544.1, "quote_volume": 313.29844, "trades": 22, "taker_buy_volume": 695.7, "taker_buy_quote": 61.49988}, {"ts": 1774962780000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 27346.2, "quote_volume": 2417.40408, "trades": 27, "taker_buy_volume": 944.6, "taker_buy_quote": 83.50264}, {"ts": 1774962840000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 3055.2, "quote_volume": 270.13626, "trades": 15, "taker_buy_volume": 1873.4, "taker_buy_quote": 165.72176}, {"ts": 1774962900000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 6080.6, "quote_volume": 537.68594, "trades": 11, "taker_buy_volume": 6080.6, "taker_buy_quote": 537.68594}, {"ts": 1774962960000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 5232.4, "quote_volume": 463.48127, "trades": 23, "taker_buy_volume": 3788.1, "taker_buy_quote": 335.59305}, {"ts": 1774963020000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 15956.3, "quote_volume": 1411.15818, "trades": 31, "taker_buy_volume": 10803.1, "taker_buy_quote": 955.38638}, {"ts": 1774963080000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 5756.8, "quote_volume": 509.01432, "trades": 10, "taker_buy_volume": 5756.8, "taker_buy_quote": 509.01432}, {"ts": 1774963140000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 400.0, "quote_volume": 35.36, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963200000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 7467.2, "quote_volume": 660.9603, "trades": 16, "taker_buy_volume": 4764.4, "taker_buy_quote": 421.7625}, {"ts": 1774963260000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 10131.5, "quote_volume": 895.6246, "trades": 16, "taker_buy_volume": 9246.1, "taker_buy_quote": 817.35524}, {"ts": 1774963320000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 16222.5, "quote_volume": 1434.069, "trades": 16, "taker_buy_volume": 14804.7, "taker_buy_quote": 1308.73548}, {"ts": 1774963380000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 31253.2, "quote_volume": 2762.89012, "trades": 45, "taker_buy_volume": 30993.6, "taker_buy_quote": 2739.94744}, {"ts": 1774963440000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 6596.9, "quote_volume": 583.27916, "trades": 8, "taker_buy_volume": 6531.4, "taker_buy_quote": 577.48896}, {"ts": 1774963500000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 787295.9, "quote_volume": 69670.66733, "trades": 533, "taker_buy_volume": 496091.9, "taker_buy_quote": 43905.66672}, {"ts": 1774963560000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 395023.4, "quote_volume": 34939.83033, "trades": 319, "taker_buy_volume": 261403.7, "taker_buy_quote": 23125.86456}, {"ts": 1774963620000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 445192.5, "quote_volume": 39357.82432, "trades": 324, "taker_buy_volume": 261466.0, "taker_buy_quote": 23118.96634}, {"ts": 1774963680000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 17349.3, "quote_volume": 1531.24323, "trades": 43, "taker_buy_volume": 10251.0, "taker_buy_quote": 905.12258}, {"ts": 1774963740000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 15838.3, "quote_volume": 1396.93806, "trades": 15, "taker_buy_volume": 8297.5, "taker_buy_quote": 731.8395}, {"ts": 1774963800000, "open": 0.0883, "high": 0.0884, "low": 0.0881, "close": 0.0883, "volume": 85881.0, "quote_volume": 7580.81757, "trades": 232, "taker_buy_volume": 39663.7, "taker_buy_quote": 3502.06708}, {"ts": 1774963860000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 70142.4, "quote_volume": 6202.60956, "trades": 93, "taker_buy_volume": 33742.4, "taker_buy_quote": 2983.6799}, {"ts": 1774963920000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 41408.3, "quote_volume": 3656.83381, "trades": 52, "taker_buy_volume": 12064.5, "taker_buy_quote": 1065.77627}, {"ts": 1774963980000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 66308.4, "quote_volume": 5855.31693, "trades": 109, "taker_buy_volume": 45094.6, "taker_buy_quote": 3983.08545}, {"ts": 1774964040000, "open": 0.0883, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 27363.9, "quote_volume": 2419.0898, "trades": 41, "taker_buy_volume": 26132.7, "taker_buy_quote": 2310.45867}, {"ts": 1774964100000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 12972.0, "quote_volume": 1148.1351, "trades": 39, "taker_buy_volume": 3729.0, "taker_buy_quote": 330.1296}, {"ts": 1774964160000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 112557.4, "quote_volume": 9936.88537, "trades": 131, "taker_buy_volume": 51359.8, "taker_buy_quote": 4536.98641}, {"ts": 1774964220000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 335208.5, "quote_volume": 29663.33597, "trades": 304, "taker_buy_volume": 284814.3, "taker_buy_quote": 25204.89096}, {"ts": 1774964280000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 94315.9, "quote_volume": 8336.16677, "trades": 186, "taker_buy_volume": 22762.8, "taker_buy_quote": 2012.87104}, {"ts": 1774964340000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 792215.2, "quote_volume": 70132.20954, "trades": 806, "taker_buy_volume": 496071.0, "taker_buy_quote": 43915.16239}, {"ts": 1774964400000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 267531.8, "quote_volume": 23733.00378, "trades": 560, "taker_buy_volume": 163646.6, "taker_buy_quote": 14517.11067}, {"ts": 1774964460000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 329447.9, "quote_volume": 29222.23294, "trades": 459, "taker_buy_volume": 180486.0, "taker_buy_quote": 16009.31241}, {"ts": 1774964520000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 187200.7, "quote_volume": 16604.37194, "trades": 238, "taker_buy_volume": 115793.5, "taker_buy_quote": 10270.88345}, {"ts": 1774964580000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 225265.0, "quote_volume": 19978.79438, "trades": 412, "taker_buy_volume": 100679.4, "taker_buy_quote": 8929.66387}, {"ts": 1774964640000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 191013.9, "quote_volume": 16897.73585, "trades": 404, "taker_buy_volume": 128245.4, "taker_buy_quote": 11344.71993}, {"ts": 1774964700000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 247712.2, "quote_volume": 21947.23818, "trades": 537, "taker_buy_volume": 152519.8, "taker_buy_quote": 13514.76184}, {"ts": 1774964760000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 115886.0, "quote_volume": 10291.38443, "trades": 311, "taker_buy_volume": 67665.8, "taker_buy_quote": 6008.59224}, {"ts": 1774964820000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.0889, "volume": 91204.5, "quote_volume": 8100.62054, "trades": 229, "taker_buy_volume": 56598.5, "taker_buy_quote": 5027.31319}, {"ts": 1774964880000, "open": 0.0889, "high": 0.089, "low": 0.0886, "close": 0.0886, "volume": 234678.3, "quote_volume": 20849.19335, "trades": 290, "taker_buy_volume": 132838.1, "taker_buy_quote": 11808.21489}, {"ts": 1774964940000, "open": 0.0887, "high": 0.0892, "low": 0.0887, "close": 0.0892, "volume": 233054.9, "quote_volume": 20723.0998, "trades": 201, "taker_buy_volume": 211243.5, "taker_buy_quote": 18783.96242}, {"ts": 1774965000000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 70669.8, "quote_volume": 6296.67918, "trades": 192, "taker_buy_volume": 44595.0, "taker_buy_quote": 3973.4145}, {"ts": 1774965060000, "open": 0.0891, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 167128.4, "quote_volume": 14881.35444, "trades": 357, "taker_buy_volume": 61300.2, "taker_buy_quote": 5460.54311}, {"ts": 1774965120000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 23118.5, "quote_volume": 2059.85835, "trades": 62, "taker_buy_volume": 17707.9, "taker_buy_quote": 1577.77389}, {"ts": 1774965180000, "open": 0.0891, "high": 0.0894, "low": 0.089, "close": 0.0894, "volume": 167408.5, "quote_volume": 14917.3167, "trades": 318, "taker_buy_volume": 123410.0, "taker_buy_quote": 10997.50435}, {"ts": 1774965240000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 91217.0, "quote_volume": 8152.85611, "trades": 148, "taker_buy_volume": 54581.0, "taker_buy_quote": 4878.88709}, {"ts": 1774965300000, "open": 0.0893, "high": 0.0895, "low": 0.0892, "close": 0.0893, "volume": 75423.7, "quote_volume": 6735.87014, "trades": 103, "taker_buy_volume": 60385.2, "taker_buy_quote": 5393.42042}, {"ts": 1774965360000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 180011.0, "quote_volume": 16051.48983, "trades": 261, "taker_buy_volume": 76039.6, "taker_buy_quote": 6783.15359}, {"ts": 1774965420000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 24375.6, "quote_volume": 2174.40399, "trades": 64, "taker_buy_volume": 14866.0, "taker_buy_quote": 1326.2716}, {"ts": 1774965480000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 18179.9, "quote_volume": 1621.64708, "trades": 57, "taker_buy_volume": 17400.2, "taker_buy_quote": 1552.09784}, {"ts": 1774965540000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 14777.1, "quote_volume": 1316.92062, "trades": 20, "taker_buy_volume": 2810.1, "taker_buy_quote": 250.66092}, {"ts": 1774965600000, "open": 0.0892, "high": 0.0894, "low": 0.0891, "close": 0.0894, "volume": 372206.4, "quote_volume": 33219.05742, "trades": 647, "taker_buy_volume": 232580.9, "taker_buy_quote": 20761.54119}, {"ts": 1774965660000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 490986.8, "quote_volume": 43963.67133, "trades": 562, "taker_buy_volume": 417912.8, "taker_buy_quote": 37418.81288}, {"ts": 1774965720000, "open": 0.0895, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 286984.8, "quote_volume": 25675.56516, "trades": 591, "taker_buy_volume": 206167.3, "taker_buy_quote": 18450.00641}, {"ts": 1774965780000, "open": 0.0895, "high": 0.0896, "low": 0.0892, "close": 0.0892, "volume": 183047.2, "quote_volume": 16352.08962, "trades": 278, "taker_buy_volume": 64362.4, "taker_buy_quote": 5753.66775}, {"ts": 1774965840000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 106210.5, "quote_volume": 9470.2663, "trades": 193, "taker_buy_volume": 78410.7, "taker_buy_quote": 6992.71882}, {"ts": 1774965900000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 51926.7, "quote_volume": 4627.576, "trades": 134, "taker_buy_volume": 44374.7, "taker_buy_quote": 3954.18086}, {"ts": 1774965960000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 222538.5, "quote_volume": 19816.64965, "trades": 150, "taker_buy_volume": 87545.7, "taker_buy_quote": 7800.39526}, {"ts": 1774966020000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 207305.5, "quote_volume": 18469.20387, "trades": 360, "taker_buy_volume": 145401.2, "taker_buy_quote": 12955.41364}, {"ts": 1774966080000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 163526.3, "quote_volume": 14553.504, "trades": 40, "taker_buy_volume": 34240.2, "taker_buy_quote": 3047.3778}, {"ts": 1774966140000, "open": 0.0891, "high": 0.0893, "low": 0.0889, "close": 0.0891, "volume": 92320.4, "quote_volume": 8224.5069, "trades": 182, "taker_buy_volume": 44190.1, "taker_buy_quote": 3937.33657}, {"ts": 1774966200000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 60368.9, "quote_volume": 5378.69949, "trades": 199, "taker_buy_volume": 49700.2, "taker_buy_quote": 4428.28782}, {"ts": 1774966260000, "open": 0.0891, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 94268.5, "quote_volume": 8405.03319, "trades": 161, "taker_buy_volume": 51218.3, "taker_buy_quote": 4568.57018}, {"ts": 1774966320000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 88218.7, "quote_volume": 7868.16874, "trades": 159, "taker_buy_volume": 70874.1, "taker_buy_quote": 6321.96972}, {"ts": 1774966380000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 65994.7, "quote_volume": 5897.33121, "trades": 148, "taker_buy_volume": 47968.8, "taker_buy_quote": 4286.71633}, {"ts": 1774966440000, "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0896, "volume": 56225.2, "quote_volume": 5028.17509, "trades": 121, "taker_buy_volume": 33087.1, "taker_buy_quote": 2958.95023}, {"ts": 1774966500000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 125343.4, "quote_volume": 11243.48589, "trades": 168, "taker_buy_volume": 48119.1, "taker_buy_quote": 4320.11667}, {"ts": 1774966560000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 99935.7, "quote_volume": 8959.43035, "trades": 212, "taker_buy_volume": 56890.8, "taker_buy_quote": 5099.95289}, {"ts": 1774966620000, "open": 0.0897, "high": 0.09, "low": 0.0896, "close": 0.0898, "volume": 145662.0, "quote_volume": 13072.46963, "trades": 288, "taker_buy_volume": 89919.2, "taker_buy_quote": 8070.67647}, {"ts": 1774966680000, "open": 0.0899, "high": 0.0903, "low": 0.0899, "close": 0.0903, "volume": 208476.3, "quote_volume": 18788.64156, "trades": 247, "taker_buy_volume": 173382.0, "taker_buy_quote": 15627.05449}, {"ts": 1774966740000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.0902, "volume": 428639.6, "quote_volume": 38667.17505, "trades": 562, "taker_buy_volume": 216348.8, "taker_buy_quote": 19518.74957}, {"ts": 1774966800000, "open": 0.0902, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 130094.4, "quote_volume": 11721.70772, "trades": 173, "taker_buy_volume": 81870.0, "taker_buy_quote": 7377.75548}, {"ts": 1774966860000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 49671.0, "quote_volume": 4471.58453, "trades": 128, "taker_buy_volume": 37544.9, "taker_buy_quote": 3380.19683}, {"ts": 1774966920000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 48581.3, "quote_volume": 4371.58424, "trades": 98, "taker_buy_volume": 28217.9, "taker_buy_quote": 2540.75932}, {"ts": 1774966980000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 103684.3, "quote_volume": 9350.69715, "trades": 188, "taker_buy_volume": 81400.6, "taker_buy_quote": 7341.46893}, {"ts": 1774967040000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 3930.1, "quote_volume": 354.34581, "trades": 28, "taker_buy_volume": 2438.0, "taker_buy_quote": 219.9076}, {"ts": 1774967100000, "open": 0.0901, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 311714.8, "quote_volume": 28064.68799, "trades": 337, "taker_buy_volume": 156817.9, "taker_buy_quote": 14123.29063}, {"ts": 1774967160000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 290844.6, "quote_volume": 26174.26124, "trades": 260, "taker_buy_volume": 152326.4, "taker_buy_quote": 13712.41488}, {"ts": 1774967220000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 56824.2, "quote_volume": 5114.178, "trades": 75, "taker_buy_volume": 45514.6, "taker_buy_quote": 4096.314}, {"ts": 1774967280000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0901, "volume": 203087.3, "quote_volume": 18292.85858, "trades": 271, "taker_buy_volume": 170589.1, "taker_buy_quote": 15364.06636}, {"ts": 1774967340000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 180835.5, "quote_volume": 16314.22133, "trades": 126, "taker_buy_volume": 64173.4, "taker_buy_quote": 5791.29991}, {"ts": 1774967400000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 92844.9, "quote_volume": 8380.92577, "trades": 184, "taker_buy_volume": 85968.7, "taker_buy_quote": 7760.20974}, {"ts": 1774967460000, "open": 0.0902, "high": 0.0903, "low": 0.0899, "close": 0.09, "volume": 236772.9, "quote_volume": 21332.96689, "trades": 196, "taker_buy_volume": 35300.9, "taker_buy_quote": 3181.68341}, {"ts": 1774967520000, "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0899, "volume": 82813.8, "quote_volume": 7453.10449, "trades": 195, "taker_buy_volume": 63247.6, "taker_buy_quote": 5694.24554}, {"ts": 1774967580000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 42097.2, "quote_volume": 3785.5054, "trades": 80, "taker_buy_volume": 25236.6, "taker_buy_quote": 2270.74665}, {"ts": 1774967640000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 46740.3, "quote_volume": 4203.93841, "trades": 91, "taker_buy_volume": 43545.5, "taker_buy_quote": 3916.64696}, {"ts": 1774967700000, "open": 0.0899, "high": 0.09, "low": 0.0896, "close": 0.0897, "volume": 64508.9, "quote_volume": 5792.60834, "trades": 142, "taker_buy_volume": 56806.7, "taker_buy_quote": 5101.16207}, {"ts": 1774967760000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 85720.8, "quote_volume": 7685.12671, "trades": 198, "taker_buy_volume": 49345.6, "taker_buy_quote": 4425.4941}, {"ts": 1774967820000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 41382.8, "quote_volume": 3711.69161, "trades": 36, "taker_buy_volume": 40665.1, "taker_buy_quote": 3647.38569}, {"ts": 1774967880000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 7978.5, "quote_volume": 714.8736, "trades": 29, "taker_buy_volume": 5993.3, "taker_buy_quote": 536.99968}, {"ts": 1774967940000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 16860.8, "quote_volume": 1512.41376, "trades": 33, "taker_buy_volume": 16472.7, "taker_buy_quote": 1477.60119}, {"ts": 1774968000000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 70123.2, "quote_volume": 6298.84488, "trades": 87, "taker_buy_volume": 62327.9, "taker_buy_quote": 5598.14187}, {"ts": 1774968060000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 61256.4, "quote_volume": 5488.4487, "trades": 169, "taker_buy_volume": 21414.4, "taker_buy_quote": 1919.19636}, {"ts": 1774968120000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 46849.1, "quote_volume": 4197.80733, "trades": 92, "taker_buy_volume": 46253.9, "taker_buy_quote": 4144.47741}, {"ts": 1774968180000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 57598.2, "quote_volume": 5156.48418, "trades": 153, "taker_buy_volume": 37986.0, "taker_buy_quote": 3400.51942}, {"ts": 1774968240000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 31961.0, "quote_volume": 2866.65469, "trades": 94, "taker_buy_volume": 27849.1, "taker_buy_quote": 2497.85612}, {"ts": 1774968300000, "open": 0.0897, "high": 0.0897, "low": 0.0894, "close": 0.0895, "volume": 55956.8, "quote_volume": 5008.58519, "trades": 114, "taker_buy_volume": 41257.4, "taker_buy_quote": 3692.8301}, {"ts": 1774968360000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 28615.1, "quote_volume": 2561.16325, "trades": 126, "taker_buy_volume": 25970.5, "taker_buy_quote": 2324.47155}, {"ts": 1774968420000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 29386.6, "quote_volume": 2627.98794, "trades": 122, "taker_buy_volume": 20478.9, "taker_buy_quote": 1831.44803}, {"ts": 1774968480000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 55949.7, "quote_volume": 4995.97471, "trades": 138, "taker_buy_volume": 41948.6, "taker_buy_quote": 3746.00998}, {"ts": 1774968540000, "open": 0.0892, "high": 0.0892, "low": 0.0888, "close": 0.089, "volume": 283496.5, "quote_volume": 25216.93702, "trades": 374, "taker_buy_volume": 137435.8, "taker_buy_quote": 12233.54107}, {"ts": 1774968600000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 94339.4, "quote_volume": 8391.07128, "trades": 199, "taker_buy_volume": 41382.8, "taker_buy_quote": 3682.55059}, {"ts": 1774968660000, "open": 0.089, "high": 0.089, "low": 0.0883, "close": 0.0883, "volume": 442959.5, "quote_volume": 39194.24958, "trades": 478, "taker_buy_volume": 165924.1, "taker_buy_quote": 14707.08333}, {"ts": 1774968720000, "open": 0.0882, "high": 0.0885, "low": 0.0881, "close": 0.0882, "volume": 125260.4, "quote_volume": 11051.37951, "trades": 147, "taker_buy_volume": 35125.7, "taker_buy_quote": 3102.41639}, {"ts": 1774968780000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 3837.5, "quote_volume": 338.85125, "trades": 14, "taker_buy_volume": 1821.4, "taker_buy_quote": 160.82962}, {"ts": 1774968840000, "open": 0.0882, "high": 0.0885, "low": 0.088, "close": 0.0884, "volume": 79255.7, "quote_volume": 6993.01808, "trades": 213, "taker_buy_volume": 27857.5, "taker_buy_quote": 2459.7142}, {"ts": 1774968900000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 92117.9, "quote_volume": 8124.94664, "trades": 156, "taker_buy_volume": 43648.4, "taker_buy_quote": 3850.63482}, {"ts": 1774968960000, "open": 0.0881, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 35264.6, "quote_volume": 3107.53329, "trades": 106, "taker_buy_volume": 24613.0, "taker_buy_quote": 2169.3225}, {"ts": 1774969020000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 6843.0, "quote_volume": 604.2369, "trades": 25, "taker_buy_volume": 6296.8, "taker_buy_quote": 556.00744}, {"ts": 1774969080000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 63023.0, "quote_volume": 5570.8015, "trades": 47, "taker_buy_volume": 51139.5, "taker_buy_quote": 4521.06711}, {"ts": 1774969140000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 1790.3, "quote_volume": 158.55465, "trades": 8, "taker_buy_volume": 1517.6, "taker_buy_quote": 134.4207}, {"ts": 1774969200000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 6164.2, "quote_volume": 546.35708, "trades": 25, "taker_buy_volume": 5891.7, "taker_buy_quote": 522.21358}, {"ts": 1774969260000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 27812.2, "quote_volume": 2468.0236, "trades": 23, "taker_buy_volume": 27450.4, "taker_buy_quote": 2435.89576}, {"ts": 1774969320000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 156573.1, "quote_volume": 13933.1977, "trades": 183, "taker_buy_volume": 116240.1, "taker_buy_quote": 10344.26199}, {"ts": 1774969380000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 54006.6, "quote_volume": 4798.70562, "trades": 98, "taker_buy_volume": 39939.2, "taker_buy_quote": 3548.45696}, {"ts": 1774969440000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 87066.9, "quote_volume": 7733.57052, "trades": 88, "taker_buy_volume": 75623.0, "taker_buy_quote": 6716.4581}, {"ts": 1774969500000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 59556.9, "quote_volume": 5288.87812, "trades": 40, "taker_buy_volume": 31172.5, "taker_buy_quote": 2768.3434}, {"ts": 1774969560000, "open": 0.0888, "high": 0.0894, "low": 0.0888, "close": 0.0893, "volume": 159389.6, "quote_volume": 14213.95231, "trades": 276, "taker_buy_volume": 128884.2, "taker_buy_quote": 11491.15694}, {"ts": 1774969620000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 33748.9, "quote_volume": 3013.74335, "trades": 94, "taker_buy_volume": 29141.1, "taker_buy_quote": 2602.37861}, {"ts": 1774969680000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 41680.9, "quote_volume": 3714.20389, "trades": 48, "taker_buy_volume": 4359.3, "taker_buy_quote": 388.38348}, {"ts": 1774969740000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 53548.6, "quote_volume": 4763.97417, "trades": 66, "taker_buy_volume": 22291.7, "taker_buy_quote": 1983.2929}, {"ts": 1774969800000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 24820.1, "quote_volume": 2213.10905, "trades": 40, "taker_buy_volume": 21090.1, "taker_buy_quote": 1880.39305}, {"ts": 1774969860000, "open": 0.0892, "high": 0.0897, "low": 0.0891, "close": 0.0895, "volume": 102164.9, "quote_volume": 9129.17898, "trades": 127, "taker_buy_volume": 81256.2, "taker_buy_quote": 7263.9483}, {"ts": 1774969920000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0898, "volume": 27933.5, "quote_volume": 2506.35875, "trades": 48, "taker_buy_volume": 27172.5, "taker_buy_quote": 2438.08093}, {"ts": 1774969980000, "open": 0.0898, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 54539.0, "quote_volume": 4899.4247, "trades": 77, "taker_buy_volume": 41691.0, "taker_buy_quote": 3745.80074}, {"ts": 1774970040000, "open": 0.09, "high": 0.0904, "low": 0.0899, "close": 0.0902, "volume": 184688.3, "quote_volume": 16666.07138, "trades": 204, "taker_buy_volume": 169027.1, "taker_buy_quote": 15254.67789}, {"ts": 1774970100000, "open": 0.0903, "high": 0.0903, "low": 0.09, "close": 0.0901, "volume": 88950.1, "quote_volume": 8022.14507, "trades": 122, "taker_buy_volume": 41477.9, "taker_buy_quote": 3741.67041}, {"ts": 1774970160000, "open": 0.0901, "high": 0.0902, "low": 0.09, "close": 0.0902, "volume": 191573.8, "quote_volume": 17264.88477, "trades": 182, "taker_buy_volume": 136147.9, "taker_buy_quote": 12274.29241}, {"ts": 1774970220000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 35889.8, "quote_volume": 3236.29744, "trades": 73, "taker_buy_volume": 33782.0, "taker_buy_quote": 3046.36358}, {"ts": 1774970280000, "open": 0.0903, "high": 0.0903, "low": 0.0898, "close": 0.0899, "volume": 216528.8, "quote_volume": 19511.5764, "trades": 171, "taker_buy_volume": 60423.9, "taker_buy_quote": 5443.82921}, {"ts": 1774970340000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 64664.9, "quote_volume": 5809.28692, "trades": 67, "taker_buy_volume": 45603.9, "taker_buy_quote": 4096.95748}, {"ts": 1774970400000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 204601.0, "quote_volume": 18405.3004, "trades": 251, "taker_buy_volume": 182365.1, "taker_buy_quote": 16406.08139}, {"ts": 1774970460000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 99982.5, "quote_volume": 8977.79907, "trades": 147, "taker_buy_volume": 31962.7, "taker_buy_quote": 2870.25935}, {"ts": 1774970520000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 76848.7, "quote_volume": 6914.6653, "trades": 59, "taker_buy_volume": 70208.1, "taker_buy_quote": 6317.63664}, {"ts": 1774970580000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 71939.5, "quote_volume": 6474.17811, "trades": 107, "taker_buy_volume": 61467.1, "taker_buy_quote": 5532.1502}, {"ts": 1774970640000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 40479.4, "quote_volume": 3643.146, "trades": 62, "taker_buy_volume": 1376.3, "taker_buy_quote": 123.867}, {"ts": 1774970700000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 75455.1, "quote_volume": 6783.41349, "trades": 77, "taker_buy_volume": 57986.3, "taker_buy_quote": 5212.96837}, {"ts": 1774970760000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 84084.2, "quote_volume": 7550.91659, "trades": 127, "taker_buy_volume": 56045.3, "taker_buy_quote": 5033.53603}, {"ts": 1774970820000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 46250.5, "quote_volume": 4148.75217, "trades": 92, "taker_buy_volume": 36837.5, "taker_buy_quote": 3304.40607}, {"ts": 1774970880000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 42660.2, "quote_volume": 3823.23491, "trades": 73, "taker_buy_volume": 23968.2, "taker_buy_quote": 2149.14372}, {"ts": 1774970940000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 89888.3, "quote_volume": 8036.01962, "trades": 77, "taker_buy_volume": 81243.9, "taker_buy_quote": 7263.20466}, {"ts": 1774971000000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 63860.4, "quote_volume": 5702.35585, "trades": 82, "taker_buy_volume": 58844.1, "taker_buy_quote": 5254.58087}, {"ts": 1774971060000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 143082.5, "quote_volume": 12784.64521, "trades": 79, "taker_buy_volume": 115581.9, "taker_buy_quote": 10328.84163}, {"ts": 1774971120000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 207127.7, "quote_volume": 18465.23685, "trades": 490, "taker_buy_volume": 37839.0, "taker_buy_quote": 3377.4549}, {"ts": 1774971180000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 17683.0, "quote_volume": 1573.7536, "trades": 31, "taker_buy_volume": 7196.4, "taker_buy_quote": 640.4796}, {"ts": 1774971240000, "open": 0.0891, "high": 0.0892, "low": 0.0888, "close": 0.0888, "volume": 216928.9, "quote_volume": 19323.55877, "trades": 350, "taker_buy_volume": 129562.1, "taker_buy_quote": 11541.09318}, {"ts": 1774971300000, "open": 0.0889, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 102704.9, "quote_volume": 9125.27267, "trades": 175, "taker_buy_volume": 41285.1, "taker_buy_quote": 3668.47053}, {"ts": 1774971360000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 269728.4, "quote_volume": 23978.5048, "trades": 135, "taker_buy_volume": 227856.2, "taker_buy_quote": 20255.32438}, {"ts": 1774971420000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 67349.1, "quote_volume": 5980.71278, "trades": 71, "taker_buy_volume": 41701.7, "taker_buy_quote": 3703.22366}, {"ts": 1774971480000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 73111.7, "quote_volume": 6499.67757, "trades": 45, "taker_buy_volume": 72077.2, "taker_buy_quote": 6407.7678}, {"ts": 1774971540000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 47801.7, "quote_volume": 4235.36041, "trades": 45, "taker_buy_volume": 45721.5, "taker_buy_quote": 4051.0378}, {"ts": 1774971600000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 292807.6, "quote_volume": 25990.32142, "trades": 173, "taker_buy_volume": 186721.9, "taker_buy_quote": 16570.06286}, {"ts": 1774971660000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 82918.2, "quote_volume": 7359.58284, "trades": 71, "taker_buy_volume": 71667.4, "taker_buy_quote": 6361.63688}, {"ts": 1774971720000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 461.7, "quote_volume": 40.99896, "trades": 6, "taker_buy_volume": 361.7, "taker_buy_quote": 32.11896}, {"ts": 1774971780000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 15856.1, "quote_volume": 1408.02168, "trades": 28, "taker_buy_volume": 6112.6, "taker_buy_quote": 542.79888}, {"ts": 1774971840000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 12637.3, "quote_volume": 1120.86766, "trades": 28, "taker_buy_volume": 11133.0, "taker_buy_quote": 987.4971}, {"ts": 1774971900000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 7245.8, "quote_volume": 642.70246, "trades": 8, "taker_buy_volume": 6854.3, "taker_buy_quote": 607.97641}, {"ts": 1774971960000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 91731.6, "quote_volume": 8140.84345, "trades": 64, "taker_buy_volume": 90676.3, "taker_buy_quote": 8047.23834}, {"ts": 1774972020000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 5153.6, "quote_volume": 458.03769, "trades": 22, "taker_buy_volume": 4258.6, "taker_buy_quote": 378.56169}, {"ts": 1774972080000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 15115.0, "quote_volume": 1342.3247, "trades": 21, "taker_buy_volume": 8426.6, "taker_buy_quote": 748.39478}, {"ts": 1774972140000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 6375.4, "quote_volume": 566.24822, "trades": 3, "taker_buy_volume": 6375.4, "taker_buy_quote": 566.24822}, {"ts": 1774972200000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 16381.9, "quote_volume": 1454.71272, "trades": 45, "taker_buy_volume": 14470.5, "taker_buy_quote": 1284.9804}, {"ts": 1774972260000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 40438.8, "quote_volume": 3595.89933, "trades": 50, "taker_buy_volume": 30958.6, "taker_buy_quote": 2753.05924}, {"ts": 1774972320000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 8356.1, "quote_volume": 743.6929, "trades": 18, "taker_buy_volume": 8251.5, "taker_buy_quote": 734.3835}, {"ts": 1774972380000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 2503.7, "quote_volume": 222.9416, "trades": 7, "taker_buy_volume": 1123.0, "taker_buy_quote": 100.0593}, {"ts": 1774972440000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 7818.0, "quote_volume": 695.0202, "trades": 12, "taker_buy_volume": 3522.1, "taker_buy_quote": 313.11469}, {"ts": 1774972500000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 22807.6, "quote_volume": 2027.82064, "trades": 88, "taker_buy_volume": 22294.8, "taker_buy_quote": 1982.23272}, {"ts": 1774972560000, "open": 0.089, "high": 0.0891, "low": 0.0888, "close": 0.0888, "volume": 15058.2, "quote_volume": 1340.18932, "trades": 21, "taker_buy_volume": 14242.1, "taker_buy_quote": 1267.6493}, {"ts": 1774972620000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 20910.1, "quote_volume": 1854.73472, "trades": 30, "taker_buy_volume": 16602.1, "taker_buy_quote": 1472.62205}, {"ts": 1774972680000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 12785.2, "quote_volume": 1132.7698, "trades": 24, "taker_buy_volume": 1128.0, "taker_buy_quote": 100.0536}, {"ts": 1774972740000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 279.9, "quote_volume": 24.74316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972800000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 4120.1, "quote_volume": 364.74175, "trades": 22, "taker_buy_volume": 2646.3, "taker_buy_quote": 234.31045}, {"ts": 1774972860000, "open": 0.0886, "high": 0.089, "low": 0.0886, "close": 0.089, "volume": 40088.7, "quote_volume": 3559.62871, "trades": 66, "taker_buy_volume": 39306.3, "taker_buy_quote": 3490.15165}, {"ts": 1774972920000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 22932.1, "quote_volume": 2039.66369, "trades": 34, "taker_buy_volume": 17298.2, "taker_buy_quote": 1538.80998}, {"ts": 1774972980000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 5989.2, "quote_volume": 531.43816, "trades": 30, "taker_buy_volume": 2250.9, "taker_buy_quote": 199.68484}, {"ts": 1774973040000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 27184.9, "quote_volume": 2408.58214, "trades": 21, "taker_buy_volume": 26802.6, "taker_buy_quote": 2374.71036}, {"ts": 1774973100000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 1129.0, "quote_volume": 100.0294, "trades": 4, "taker_buy_volume": 1129.0, "taker_buy_quote": 100.0294}, {"ts": 1774973160000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 34425.9, "quote_volume": 3050.62102, "trades": 57, "taker_buy_volume": 15249.2, "taker_buy_quote": 1351.5654}, {"ts": 1774973220000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 19601.1, "quote_volume": 1742.51198, "trades": 103, "taker_buy_volume": 17402.4, "taker_buy_quote": 1547.26742}, {"ts": 1774973280000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 18911.3, "quote_volume": 1683.94244, "trades": 40, "taker_buy_volume": 7646.2, "taker_buy_quote": 681.27642}, {"ts": 1774973340000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 3340.3, "quote_volume": 297.2867, "trades": 25, "taker_buy_volume": 1578.5, "taker_buy_quote": 140.4865}, {"ts": 1774973400000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 1174.7, "quote_volume": 104.49798, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973460000, "open": 0.0889, "high": 0.0895, "low": 0.0889, "close": 0.0893, "volume": 456272.8, "quote_volume": 40727.27031, "trades": 366, "taker_buy_volume": 337804.6, "taker_buy_quote": 30144.31387}, {"ts": 1774973520000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 84477.2, "quote_volume": 7528.46684, "trades": 136, "taker_buy_volume": 64068.5, "taker_buy_quote": 5709.74874}, {"ts": 1774973580000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0894, "volume": 7681.9, "quote_volume": 685.83464, "trades": 39, "taker_buy_volume": 7681.9, "taker_buy_quote": 685.83464}, {"ts": 1774973640000, "open": 0.0894, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 283002.5, "quote_volume": 25286.6227, "trades": 155, "taker_buy_volume": 103538.5, "taker_buy_quote": 9254.79241}, {"ts": 1774973700000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 25205.5, "quote_volume": 2259.27976, "trades": 33, "taker_buy_volume": 25205.5, "taker_buy_quote": 2259.27976}, {"ts": 1774973760000, "open": 0.0898, "high": 0.0901, "low": 0.0898, "close": 0.09, "volume": 166933.6, "quote_volume": 15012.45819, "trades": 201, "taker_buy_volume": 70880.8, "taker_buy_quote": 6372.79505}, {"ts": 1774973820000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 25096.1, "quote_volume": 2256.87389, "trades": 39, "taker_buy_volume": 7121.1, "taker_buy_quote": 640.86041}, {"ts": 1774973880000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 56331.1, "quote_volume": 5055.27384, "trades": 62, "taker_buy_volume": 41340.0, "taker_buy_quote": 3709.14414}, {"ts": 1774973940000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 25538.5, "quote_volume": 2290.91485, "trades": 56, "taker_buy_volume": 18411.4, "taker_buy_quote": 1651.61398}, {"ts": 1774974000000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 25471.5, "quote_volume": 2284.79355, "trades": 36, "taker_buy_volume": 24406.2, "taker_buy_quote": 2189.23614}, {"ts": 1774974060000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974120000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 35218.5, "quote_volume": 3154.32587, "trades": 44, "taker_buy_volume": 17098.6, "taker_buy_quote": 1531.2213}, {"ts": 1774974180000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 7601.8, "quote_volume": 680.88339, "trades": 44, "taker_buy_volume": 5472.1, "taker_buy_quote": 490.06227}, {"ts": 1774974240000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 33429.2, "quote_volume": 3002.63188, "trades": 67, "taker_buy_volume": 31105.8, "taker_buy_quote": 2793.75822}, {"ts": 1774974300000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 34270.2, "quote_volume": 3082.88484, "trades": 118, "taker_buy_volume": 32605.6, "taker_buy_quote": 2933.13204}, {"ts": 1774974360000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 136091.8, "quote_volume": 12234.65282, "trades": 55, "taker_buy_volume": 119750.6, "taker_buy_quote": 10765.57894}, {"ts": 1774974420000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 27577.7, "quote_volume": 2481.07418, "trades": 43, "taker_buy_volume": 9289.3, "taker_buy_quote": 836.1482}, {"ts": 1774974480000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 2323.9, "quote_volume": 209.02312, "trades": 17, "taker_buy_volume": 1757.5, "taker_buy_quote": 158.11055}, {"ts": 1774974540000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 20816.5, "quote_volume": 1869.3217, "trades": 28, "taker_buy_volume": 9220.1, "taker_buy_quote": 827.96498}, {"ts": 1774974600000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 8462.0, "quote_volume": 759.8876, "trades": 21, "taker_buy_volume": 7795.8, "taker_buy_quote": 700.06284}, {"ts": 1774974660000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 50422.8, "quote_volume": 4531.58894, "trades": 47, "taker_buy_volume": 37010.6, "taker_buy_quote": 3325.88116}, {"ts": 1774974720000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 17080.4, "quote_volume": 1536.87318, "trades": 41, "taker_buy_volume": 17080.4, "taker_buy_quote": 1536.87318}, {"ts": 1774974780000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 24546.2, "quote_volume": 2211.72372, "trades": 27, "taker_buy_volume": 24546.2, "taker_buy_quote": 2211.72372}, {"ts": 1774974840000, "open": 0.0902, "high": 0.0902, "low": 0.0896, "close": 0.0896, "volume": 73931.5, "quote_volume": 6644.78659, "trades": 75, "taker_buy_volume": 29836.0, "taker_buy_quote": 2679.89355}, {"ts": 1774974900000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 162424.3, "quote_volume": 14558.44889, "trades": 101, "taker_buy_volume": 100483.1, "taker_buy_quote": 9007.55413}, {"ts": 1774974960000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 35190.0, "quote_volume": 3153.88578, "trades": 47, "taker_buy_volume": 31648.1, "taker_buy_quote": 2836.43017}, {"ts": 1774975020000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 19149.6, "quote_volume": 1720.05848, "trades": 35, "taker_buy_volume": 19149.6, "taker_buy_quote": 1720.05848}, {"ts": 1774975080000, "open": 0.09, "high": 0.0906, "low": 0.09, "close": 0.0906, "volume": 172764.5, "quote_volume": 15602.90709, "trades": 209, "taker_buy_volume": 110069.9, "taker_buy_quote": 9942.13725}, {"ts": 1774975140000, "open": 0.0906, "high": 0.0913, "low": 0.0905, "close": 0.0913, "volume": 392758.0, "quote_volume": 35679.30765, "trades": 396, "taker_buy_volume": 176682.3, "taker_buy_quote": 16059.07191}, {"ts": 1774975200000, "open": 0.0914, "high": 0.0919, "low": 0.0914, "close": 0.0917, "volume": 403546.6, "quote_volume": 36998.51086, "trades": 614, "taker_buy_volume": 264133.3, "taker_buy_quote": 24217.78983}, {"ts": 1774975260000, "open": 0.0917, "high": 0.0923, "low": 0.0917, "close": 0.0923, "volume": 684634.0, "quote_volume": 62994.32527, "trades": 635, "taker_buy_volume": 442980.9, "taker_buy_quote": 40762.53996}, {"ts": 1774975320000, "open": 0.0923, "high": 0.0924, "low": 0.0919, "close": 0.0922, "volume": 225059.2, "quote_volume": 20721.79803, "trades": 331, "taker_buy_volume": 83730.5, "taker_buy_quote": 7715.82004}, {"ts": 1774975380000, "open": 0.0921, "high": 0.0921, "low": 0.0918, "close": 0.0918, "volume": 726561.1, "quote_volume": 66891.89659, "trades": 313, "taker_buy_volume": 220521.4, "taker_buy_quote": 20302.72571}, {"ts": 1774975440000, "open": 0.0918, "high": 0.0918, "low": 0.0914, "close": 0.0915, "volume": 85820.1, "quote_volume": 7859.16178, "trades": 196, "taker_buy_volume": 47741.6, "taker_buy_quote": 4373.05144}, {"ts": 1774975500000, "open": 0.0915, "high": 0.0919, "low": 0.0914, "close": 0.0918, "volume": 219646.9, "quote_volume": 20127.35692, "trades": 363, "taker_buy_volume": 160739.1, "taker_buy_quote": 14730.24681}, {"ts": 1774975560000, "open": 0.0917, "high": 0.0917, "low": 0.0912, "close": 0.0912, "volume": 114839.7, "quote_volume": 10502.21714, "trades": 220, "taker_buy_volume": 76605.0, "taker_buy_quote": 7010.72597}, {"ts": 1774975620000, "open": 0.0913, "high": 0.0914, "low": 0.0911, "close": 0.0912, "volume": 44763.7, "quote_volume": 4082.49399, "trades": 133, "taker_buy_volume": 31793.9, "taker_buy_quote": 2899.42482}, {"ts": 1774975680000, "open": 0.0912, "high": 0.0914, "low": 0.0911, "close": 0.0913, "volume": 62801.0, "quote_volume": 5727.48773, "trades": 129, "taker_buy_volume": 54454.3, "taker_buy_quote": 4966.43685}, {"ts": 1774975740000, "open": 0.0914, "high": 0.0918, "low": 0.0914, "close": 0.0917, "volume": 48719.6, "quote_volume": 4462.34233, "trades": 98, "taker_buy_volume": 19532.0, "taker_buy_quote": 1788.7096}, {"ts": 1774975800000, "open": 0.0918, "high": 0.0919, "low": 0.0915, "close": 0.0917, "volume": 140151.5, "quote_volume": 12843.16216, "trades": 202, "taker_buy_volume": 107067.4, "taker_buy_quote": 9808.57208}, {"ts": 1774975860000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 47670.8, "quote_volume": 4367.39547, "trades": 115, "taker_buy_volume": 36802.0, "taker_buy_quote": 3371.9172}, {"ts": 1774975920000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 33075.3, "quote_volume": 3034.3273, "trades": 124, "taker_buy_volume": 28627.7, "taker_buy_quote": 2626.38152}, {"ts": 1774975980000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 126602.6, "quote_volume": 11632.46159, "trades": 58, "taker_buy_volume": 120738.9, "taker_buy_quote": 11094.25192}, {"ts": 1774976040000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 112199.6, "quote_volume": 10310.17996, "trades": 105, "taker_buy_volume": 95633.2, "taker_buy_quote": 8788.04201}, {"ts": 1774976100000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 13030.7, "quote_volume": 1197.23691, "trades": 50, "taker_buy_volume": 8553.7, "taker_buy_quote": 786.08503}, {"ts": 1774976160000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 57952.6, "quote_volume": 5313.19397, "trades": 122, "taker_buy_volume": 34501.4, "taker_buy_quote": 3163.87487}, {"ts": 1774976220000, "open": 0.0918, "high": 0.0918, "low": 0.0915, "close": 0.0916, "volume": 48447.0, "quote_volume": 4438.14853, "trades": 107, "taker_buy_volume": 18803.8, "taker_buy_quote": 1723.16996}, {"ts": 1774976280000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 24988.9, "quote_volume": 2291.48213, "trades": 53, "taker_buy_volume": 22417.5, "taker_buy_quote": 2055.68475}, {"ts": 1774976340000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 29044.8, "quote_volume": 2663.40816, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976400000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 164148.7, "quote_volume": 15076.97454, "trades": 152, "taker_buy_volume": 153588.8, "taker_buy_quote": 14105.8622}, {"ts": 1774976460000, "open": 0.0919, "high": 0.0919, "low": 0.0916, "close": 0.0917, "volume": 23834.9, "quote_volume": 2188.425, "trades": 116, "taker_buy_volume": 4629.7, "taker_buy_quote": 425.11359}, {"ts": 1774976520000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 48709.5, "quote_volume": 4466.71561, "trades": 97, "taker_buy_volume": 45852.5, "taker_buy_quote": 4204.72871}, {"ts": 1774976580000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 331656.1, "quote_volume": 30465.17957, "trades": 189, "taker_buy_volume": 198250.9, "taker_buy_quote": 18215.16641}, {"ts": 1774976640000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 18343.7, "quote_volume": 1682.60647, "trades": 57, "taker_buy_volume": 14835.6, "taker_buy_quote": 1360.83742}, {"ts": 1774976700000, "open": 0.0916, "high": 0.0916, "low": 0.0912, "close": 0.0912, "volume": 82043.4, "quote_volume": 7493.45142, "trades": 133, "taker_buy_volume": 19962.5, "taker_buy_quote": 1823.45358}, {"ts": 1774976760000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 11885.1, "quote_volume": 1084.15914, "trades": 50, "taker_buy_volume": 7990.8, "taker_buy_quote": 728.99898}, {"ts": 1774976820000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 33923.3, "quote_volume": 3096.15673, "trades": 127, "taker_buy_volume": 33184.7, "taker_buy_quote": 3028.79641}, {"ts": 1774976880000, "open": 0.0915, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 22779.8, "quote_volume": 2087.71239, "trades": 68, "taker_buy_volume": 17226.2, "taker_buy_quote": 1579.06736}, {"ts": 1774976940000, "open": 0.0917, "high": 0.092, "low": 0.0914, "close": 0.0914, "volume": 114707.1, "quote_volume": 10517.87701, "trades": 206, "taker_buy_volume": 55117.4, "taker_buy_quote": 5056.72309}, {"ts": 1774977000000, "open": 0.0913, "high": 0.0916, "low": 0.0912, "close": 0.0916, "volume": 31769.0, "quote_volume": 2904.8713, "trades": 95, "taker_buy_volume": 18982.1, "taker_buy_quote": 1736.21386}, {"ts": 1774977060000, "open": 0.0917, "high": 0.0921, "low": 0.0916, "close": 0.0919, "volume": 220517.7, "quote_volume": 20249.15269, "trades": 323, "taker_buy_volume": 173150.7, "taker_buy_quote": 15900.46468}, {"ts": 1774977120000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 97938.4, "quote_volume": 8987.74778, "trades": 101, "taker_buy_volume": 82171.0, "taker_buy_quote": 7540.38898}, {"ts": 1774977180000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 184259.2, "quote_volume": 16954.78786, "trades": 217, "taker_buy_volume": 140391.7, "taker_buy_quote": 12919.01405}, {"ts": 1774977240000, "open": 0.0921, "high": 0.0929, "low": 0.0921, "close": 0.0928, "volume": 316790.0, "quote_volume": 29287.81174, "trades": 343, "taker_buy_volume": 191721.7, "taker_buy_quote": 17725.59572}, {"ts": 1774977300000, "open": 0.0928, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 300725.5, "quote_volume": 27902.28414, "trades": 358, "taker_buy_volume": 137599.0, "taker_buy_quote": 12760.5802}, {"ts": 1774977360000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 53011.5, "quote_volume": 4907.02426, "trades": 126, "taker_buy_volume": 32041.4, "taker_buy_quote": 2966.01737}, {"ts": 1774977420000, "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 124234.4, "quote_volume": 11479.11259, "trades": 122, "taker_buy_volume": 56616.5, "taker_buy_quote": 5231.5309}, {"ts": 1774977480000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 55429.2, "quote_volume": 5124.97602, "trades": 80, "taker_buy_volume": 31256.6, "taker_buy_quote": 2890.53615}, {"ts": 1774977540000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0926, "volume": 113356.0, "quote_volume": 10488.89855, "trades": 110, "taker_buy_volume": 91099.1, "taker_buy_quote": 8431.77939}, {"ts": 1774977600000, "open": 0.0926, "high": 0.0926, "low": 0.0922, "close": 0.0923, "volume": 70974.9, "quote_volume": 6563.39488, "trades": 127, "taker_buy_volume": 53635.7, "taker_buy_quote": 4960.98758}, {"ts": 1774977660000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 57026.6, "quote_volume": 5254.68674, "trades": 78, "taker_buy_volume": 47047.9, "taker_buy_quote": 4335.37152}, {"ts": 1774977720000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 76116.1, "quote_volume": 7019.69924, "trades": 106, "taker_buy_volume": 59542.0, "taker_buy_quote": 5491.2571}, {"ts": 1774977780000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0924, "volume": 65186.3, "quote_volume": 6029.37518, "trades": 155, "taker_buy_volume": 44171.8, "taker_buy_quote": 4085.46155}, {"ts": 1774977840000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 106415.2, "quote_volume": 9830.76215, "trades": 90, "taker_buy_volume": 82455.0, "taker_buy_quote": 7616.11319}, {"ts": 1774977900000, "open": 0.0925, "high": 0.0926, "low": 0.0918, "close": 0.092, "volume": 112460.2, "quote_volume": 10390.08403, "trades": 180, "taker_buy_volume": 86796.5, "taker_buy_quote": 8024.32247}, {"ts": 1774977960000, "open": 0.092, "high": 0.0922, "low": 0.0918, "close": 0.0921, "volume": 220057.6, "quote_volume": 20238.07036, "trades": 288, "taker_buy_volume": 111181.2, "taker_buy_quote": 10230.50553}, {"ts": 1774978020000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 47470.8, "quote_volume": 4369.42737, "trades": 90, "taker_buy_volume": 35146.2, "taker_buy_quote": 3234.62163}, {"ts": 1774978080000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 4685.8, "quote_volume": 430.96418, "trades": 29, "taker_buy_volume": 523.6, "taker_buy_quote": 48.11884}, {"ts": 1774978140000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 5873.3, "quote_volume": 540.04663, "trades": 17, "taker_buy_volume": 5873.3, "taker_buy_quote": 540.04663}, {"ts": 1774978200000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 85854.7, "quote_volume": 7910.54064, "trades": 114, "taker_buy_volume": 73921.0, "taker_buy_quote": 6810.31824}, {"ts": 1774978260000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 20737.5, "quote_volume": 1911.9975, "trades": 29, "taker_buy_volume": 20086.0, "taker_buy_quote": 1851.9292}, {"ts": 1774978320000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 44028.6, "quote_volume": 4061.50044, "trades": 71, "taker_buy_volume": 37944.7, "taker_buy_quote": 3500.57575}, {"ts": 1774978380000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 30481.2, "quote_volume": 2807.72936, "trades": 49, "taker_buy_volume": 7457.9, "taker_buy_quote": 687.05444}, {"ts": 1774978440000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2120.9, "quote_volume": 195.33489, "trades": 20, "taker_buy_volume": 1060.1, "taker_buy_quote": 97.63521}, {"ts": 1774978500000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 5188.5, "quote_volume": 477.71475, "trades": 17, "taker_buy_volume": 2671.3, "taker_buy_quote": 246.10004}, {"ts": 1774978560000, "open": 0.092, "high": 0.092, "low": 0.0915, "close": 0.0915, "volume": 171703.1, "quote_volume": 15742.93488, "trades": 214, "taker_buy_volume": 36781.8, "taker_buy_quote": 3369.66524}, {"ts": 1774978620000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 21533.2, "quote_volume": 1969.28721, "trades": 79, "taker_buy_volume": 9062.5, "taker_buy_quote": 829.24685}, {"ts": 1774978680000, "open": 0.0915, "high": 0.0915, "low": 0.0913, "close": 0.0914, "volume": 93086.9, "quote_volume": 8515.22284, "trades": 126, "taker_buy_volume": 54540.9, "taker_buy_quote": 4989.48068}, {"ts": 1774978740000, "open": 0.0914, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 17561.7, "quote_volume": 1604.83611, "trades": 47, "taker_buy_volume": 11224.2, "taker_buy_quote": 1025.71846}, {"ts": 1774978800000, "open": 0.0913, "high": 0.0913, "low": 0.091, "close": 0.091, "volume": 66870.0, "quote_volume": 6094.7271, "trades": 79, "taker_buy_volume": 20220.8, "taker_buy_quote": 1841.43171}, {"ts": 1774978860000, "open": 0.091, "high": 0.091, "low": 0.0906, "close": 0.0907, "volume": 77237.0, "quote_volume": 7008.23257, "trades": 77, "taker_buy_volume": 46887.4, "taker_buy_quote": 4252.68718}, {"ts": 1774978920000, "open": 0.0907, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 14156.2, "quote_volume": 1284.09235, "trades": 40, "taker_buy_volume": 7747.9, "taker_buy_quote": 703.01519}, {"ts": 1774978980000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 25172.6, "quote_volume": 2288.15664, "trades": 47, "taker_buy_volume": 10846.7, "taker_buy_quote": 985.96503}, {"ts": 1774979040000, "open": 0.0908, "high": 0.0912, "low": 0.0906, "close": 0.0912, "volume": 89330.1, "quote_volume": 8128.29266, "trades": 176, "taker_buy_volume": 54270.8, "taker_buy_quote": 4940.10301}, {"ts": 1774979100000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 97814.3, "quote_volume": 8919.74103, "trades": 148, "taker_buy_volume": 55621.9, "taker_buy_quote": 5072.87597}, {"ts": 1774979160000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 116594.3, "quote_volume": 10648.74703, "trades": 197, "taker_buy_volume": 68529.6, "taker_buy_quote": 6259.61877}, {"ts": 1774979220000, "open": 0.0914, "high": 0.0921, "low": 0.0914, "close": 0.0916, "volume": 644481.1, "quote_volume": 59156.71038, "trades": 596, "taker_buy_volume": 429610.1, "taker_buy_quote": 39434.94765}, {"ts": 1774979280000, "open": 0.0916, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 83494.6, "quote_volume": 7664.89909, "trades": 155, "taker_buy_volume": 52636.2, "taker_buy_quote": 4832.24201}, {"ts": 1774979340000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 104962.9, "quote_volume": 9652.01061, "trades": 187, "taker_buy_volume": 44612.6, "taker_buy_quote": 4100.82977}, {"ts": 1774979400000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 20997.5, "quote_volume": 1931.41425, "trades": 52, "taker_buy_volume": 19963.9, "taker_buy_quote": 1836.36115}, {"ts": 1774979460000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 13195.6, "quote_volume": 1212.73307, "trades": 17, "taker_buy_volume": 12078.0, "taker_buy_quote": 1110.0884}, {"ts": 1774979520000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 34495.7, "quote_volume": 3160.01072, "trades": 61, "taker_buy_volume": 14475.6, "taker_buy_quote": 1326.54604}, {"ts": 1774979580000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 68562.9, "quote_volume": 6286.77366, "trades": 113, "taker_buy_volume": 36711.5, "taker_buy_quote": 3366.37378}, {"ts": 1774979640000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 15734.6, "quote_volume": 1441.33847, "trades": 30, "taker_buy_volume": 6031.5, "taker_buy_quote": 552.53451}, {"ts": 1774979700000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 14476.4, "quote_volume": 1326.90032, "trades": 25, "taker_buy_volume": 8656.5, "taker_buy_quote": 793.28191}, {"ts": 1774979760000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 15933.6, "quote_volume": 1458.72756, "trades": 42, "taker_buy_volume": 8712.8, "taker_buy_quote": 797.83248}, {"ts": 1774979820000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 13543.2, "quote_volume": 1241.49044, "trades": 34, "taker_buy_volume": 8767.7, "taker_buy_quote": 803.95106}, {"ts": 1774979880000, "open": 0.0917, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 39192.3, "quote_volume": 3597.67009, "trades": 82, "taker_buy_volume": 20875.9, "taker_buy_quote": 1916.56795}, {"ts": 1774979940000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 10544.2, "quote_volume": 969.07198, "trades": 9, "taker_buy_volume": 3759.2, "taker_buy_quote": 345.53048}, {"ts": 1774980000000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 45626.7, "quote_volume": 4198.53928, "trades": 51, "taker_buy_volume": 44366.2, "taker_buy_quote": 4082.52436}, {"ts": 1774980060000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 54634.7, "quote_volume": 5040.74175, "trades": 111, "taker_buy_volume": 15225.7, "taker_buy_quote": 1404.16301}, {"ts": 1774980120000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 51360.4, "quote_volume": 4752.16073, "trades": 99, "taker_buy_volume": 16396.6, "taker_buy_quote": 1517.07389}, {"ts": 1774980180000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 35115.2, "quote_volume": 3250.94671, "trades": 46, "taker_buy_volume": 32128.5, "taker_buy_quote": 2974.4162}, {"ts": 1774980240000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 1297.4, "quote_volume": 120.13924, "trades": 12, "taker_buy_volume": 648.4, "taker_buy_quote": 60.04184}, {"ts": 1774980300000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 60499.0, "quote_volume": 5599.21807, "trades": 134, "taker_buy_volume": 19591.0, "taker_buy_quote": 1813.83042}, {"ts": 1774980360000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 4157.5, "quote_volume": 385.74519, "trades": 25, "taker_buy_volume": 2801.5, "taker_buy_quote": 259.9792}, {"ts": 1774980420000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 10959.6, "quote_volume": 1015.89547, "trades": 43, "taker_buy_volume": 10203.1, "taker_buy_quote": 945.84357}, {"ts": 1774980480000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 23090.2, "quote_volume": 2143.34295, "trades": 54, "taker_buy_volume": 4257.8, "taker_buy_quote": 395.31471}, {"ts": 1774980540000, "open": 0.093, "high": 0.0933, "low": 0.093, "close": 0.0933, "volume": 67895.6, "quote_volume": 6327.83681, "trades": 90, "taker_buy_volume": 42626.5, "taker_buy_quote": 3975.30343}, {"ts": 1774980600000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 44775.0, "quote_volume": 4173.49253, "trades": 70, "taker_buy_volume": 25600.4, "taker_buy_quote": 2386.41981}, {"ts": 1774980660000, "open": 0.0932, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 20608.9, "quote_volume": 1919.73462, "trades": 25, "taker_buy_volume": 5541.9, "taker_buy_quote": 516.50508}, {"ts": 1774980720000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 91129.1, "quote_volume": 8470.49491, "trades": 125, "taker_buy_volume": 39010.4, "taker_buy_quote": 3625.42088}, {"ts": 1774980780000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 61311.0, "quote_volume": 5692.38581, "trades": 73, "taker_buy_volume": 30945.8, "taker_buy_quote": 2873.53711}, {"ts": 1774980840000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 34525.2, "quote_volume": 3209.91945, "trades": 52, "taker_buy_volume": 24081.8, "taker_buy_quote": 2238.73179}, {"ts": 1774980900000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 18780.7, "quote_volume": 1746.6051, "trades": 46, "taker_buy_volume": 8114.6, "taker_buy_quote": 754.6578}, {"ts": 1774980960000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 18086.6, "quote_volume": 1682.68263, "trades": 40, "taker_buy_volume": 11343.7, "taker_buy_quote": 1055.55518}, {"ts": 1774981020000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 40465.6, "quote_volume": 3775.19109, "trades": 73, "taker_buy_volume": 35566.4, "taker_buy_quote": 3318.17988}, {"ts": 1774981080000, "open": 0.0932, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 10342.9, "quote_volume": 963.17726, "trades": 49, "taker_buy_volume": 4163.7, "taker_buy_quote": 387.91529}, {"ts": 1774981140000, "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 105243.2, "quote_volume": 9748.74888, "trades": 168, "taker_buy_volume": 53090.7, "taker_buy_quote": 4916.65495}, {"ts": 1774981200000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 15621.7, "quote_volume": 1445.95369, "trades": 45, "taker_buy_volume": 9748.1, "taker_buy_quote": 902.58914}, {"ts": 1774981260000, "open": 0.0927, "high": 0.0932, "low": 0.0927, "close": 0.0932, "volume": 168467.5, "quote_volume": 15664.39437, "trades": 219, "taker_buy_volume": 135951.8, "taker_buy_quote": 12642.93837}, {"ts": 1774981320000, "open": 0.0931, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 139349.5, "quote_volume": 12975.40289, "trades": 224, "taker_buy_volume": 68759.4, "taker_buy_quote": 6404.03682}, {"ts": 1774981380000, "open": 0.0929, "high": 0.0933, "low": 0.0929, "close": 0.0933, "volume": 197116.2, "quote_volume": 18359.5266, "trades": 256, "taker_buy_volume": 128629.2, "taker_buy_quote": 11981.28851}, {"ts": 1774981440000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.093, "volume": 254351.1, "quote_volume": 23662.42276, "trades": 66, "taker_buy_volume": 100405.6, "taker_buy_quote": 9338.7718}, {"ts": 1774981500000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 29507.2, "quote_volume": 2741.21097, "trades": 164, "taker_buy_volume": 2476.0, "taker_buy_quote": 230.0204}, {"ts": 1774981560000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 149908.3, "quote_volume": 13896.66187, "trades": 352, "taker_buy_volume": 44210.8, "taker_buy_quote": 4098.36022}, {"ts": 1774981620000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 27244.8, "quote_volume": 2528.40487, "trades": 142, "taker_buy_volume": 7849.4, "taker_buy_quote": 728.54582}, {"ts": 1774981680000, "open": 0.093, "high": 0.0934, "low": 0.093, "close": 0.0932, "volume": 60014.7, "quote_volume": 5602.90667, "trades": 137, "taker_buy_volume": 22164.2, "taker_buy_quote": 2068.48915}, {"ts": 1774981740000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 27620.3, "quote_volume": 2571.44993, "trades": 30, "taker_buy_volume": 26707.7, "taker_buy_quote": 2486.48687}, {"ts": 1774981800000, "open": 0.0932, "high": 0.0932, "low": 0.0929, "close": 0.0929, "volume": 68528.4, "quote_volume": 6373.68396, "trades": 93, "taker_buy_volume": 32733.5, "taker_buy_quote": 3044.73459}, {"ts": 1774981860000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 47644.6, "quote_volume": 4425.90959, "trades": 62, "taker_buy_volume": 30944.3, "taker_buy_quote": 2874.72547}, {"ts": 1774981920000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 20942.9, "quote_volume": 1943.50918, "trades": 38, "taker_buy_volume": 4662.5, "taker_buy_quote": 432.68806}, {"ts": 1774981980000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 9090.8, "quote_volume": 844.22749, "trades": 38, "taker_buy_volume": 3610.8, "taker_buy_quote": 335.52012}, {"ts": 1774982040000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 1848.1, "quote_volume": 172.06027, "trades": 9, "taker_buy_volume": 1728.4, "taker_buy_quote": 160.92817}, {"ts": 1774982100000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 85006.3, "quote_volume": 7931.0215, "trades": 88, "taker_buy_volume": 46862.8, "taker_buy_quote": 4372.17878}, {"ts": 1774982160000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 17583.2, "quote_volume": 1645.73818, "trades": 33, "taker_buy_volume": 3189.3, "taker_buy_quote": 298.46914}, {"ts": 1774982220000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 253426.0, "quote_volume": 23698.33065, "trades": 111, "taker_buy_volume": 61296.6, "taker_buy_quote": 5732.04615}, {"ts": 1774982280000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 182062.3, "quote_volume": 17024.14028, "trades": 168, "taker_buy_volume": 70681.7, "taker_buy_quote": 6608.8896}, {"ts": 1774982340000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 127974.1, "quote_volume": 11966.83101, "trades": 78, "taker_buy_volume": 43309.0, "taker_buy_quote": 4050.00526}, {"ts": 1774982400000, "open": 0.0935, "high": 0.0935, "low": 0.0929, "close": 0.093, "volume": 130281.8, "quote_volume": 12132.16317, "trades": 203, "taker_buy_volume": 67067.4, "taker_buy_quote": 6241.20576}, {"ts": 1774982460000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 70345.7, "quote_volume": 6546.24079, "trades": 70, "taker_buy_volume": 46075.3, "taker_buy_quote": 4288.68448}, {"ts": 1774982520000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 1724.3, "quote_volume": 160.59485, "trades": 14, "taker_buy_volume": 1391.1, "taker_buy_quote": 129.57393}, {"ts": 1774982580000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.0928, "volume": 111118.3, "quote_volume": 10324.49947, "trades": 148, "taker_buy_volume": 77541.9, "taker_buy_quote": 7205.01069}, {"ts": 1774982640000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 119617.9, "quote_volume": 11100.54829, "trades": 62, "taker_buy_volume": 77151.8, "taker_buy_quote": 7159.69421}, {"ts": 1774982700000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 1000.0, "quote_volume": 92.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982760000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 184048.0, "quote_volume": 17073.88301, "trades": 130, "taker_buy_volume": 120777.4, "taker_buy_quote": 11208.63876}, {"ts": 1774982820000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 28895.1, "quote_volume": 2684.30479, "trades": 8, "taker_buy_volume": 28395.1, "taker_buy_quote": 2637.90479}, {"ts": 1774982880000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 8211.4, "quote_volume": 762.83906, "trades": 12, "taker_buy_volume": 7479.4, "taker_buy_quote": 694.83626}, {"ts": 1774982940000, "open": 0.0929, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 65238.8, "quote_volume": 6054.66812, "trades": 48, "taker_buy_volume": 56581.1, "taker_buy_quote": 5250.56337}, {"ts": 1774983000000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 118914.5, "quote_volume": 11019.26343, "trades": 107, "taker_buy_volume": 76559.7, "taker_buy_quote": 7094.55052}, {"ts": 1774983060000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 68095.0, "quote_volume": 6305.597, "trades": 90, "taker_buy_volume": 40182.0, "taker_buy_quote": 3720.8532}, {"ts": 1774983120000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 7413.6, "quote_volume": 686.46118, "trades": 26, "taker_buy_volume": 2368.5, "taker_buy_quote": 219.37703}, {"ts": 1774983180000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 22878.6, "quote_volume": 2114.66639, "trades": 59, "taker_buy_volume": 16245.5, "taker_buy_quote": 1501.50542}, {"ts": 1774983240000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 105028.7, "quote_volume": 9713.97616, "trades": 128, "taker_buy_volume": 55769.0, "taker_buy_quote": 5160.15377}, {"ts": 1774983300000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 55885.9, "quote_volume": 5175.03434, "trades": 101, "taker_buy_volume": 9606.4, "taker_buy_quote": 889.55264}, {"ts": 1774983360000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1398.4, "quote_volume": 129.63168, "trades": 1, "taker_buy_volume": 1398.4, "taker_buy_quote": 129.63168}, {"ts": 1774983420000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 42313.9, "quote_volume": 3917.63249, "trades": 64, "taker_buy_volume": 24167.1, "taker_buy_quote": 2237.76558}, {"ts": 1774983480000, "open": 0.0926, "high": 0.0928, "low": 0.0925, "close": 0.0928, "volume": 27985.7, "quote_volume": 2594.27211, "trades": 52, "taker_buy_volume": 20275.5, "taker_buy_quote": 1880.16484}, {"ts": 1774983540000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 29377.5, "quote_volume": 2729.03508, "trades": 62, "taker_buy_volume": 19834.2, "taker_buy_quote": 1842.59718}, {"ts": 1774983600000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 10777.1, "quote_volume": 1001.94383, "trades": 26, "taker_buy_volume": 9162.0, "taker_buy_quote": 851.95503}, {"ts": 1774983660000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.0928, "volume": 23918.3, "quote_volume": 2225.56356, "trades": 36, "taker_buy_volume": 20923.8, "taker_buy_quote": 1947.30135}, {"ts": 1774983720000, "open": 0.0928, "high": 0.093, "low": 0.0927, "close": 0.093, "volume": 33934.5, "quote_volume": 3151.73687, "trades": 63, "taker_buy_volume": 5150.1, "taker_buy_quote": 478.42478}, {"ts": 1774983780000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.0931, "volume": 31797.7, "quote_volume": 2960.21358, "trades": 40, "taker_buy_volume": 24386.7, "taker_buy_quote": 2270.40177}, {"ts": 1774983840000, "open": 0.0931, "high": 0.0931, "low": 0.0928, "close": 0.0928, "volume": 12684.9, "quote_volume": 1179.83041, "trades": 39, "taker_buy_volume": 5493.5, "taker_buy_quote": 511.44485}, {"ts": 1774983900000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 123042.1, "quote_volume": 11414.25915, "trades": 174, "taker_buy_volume": 69172.0, "taker_buy_quote": 6419.55213}, {"ts": 1774983960000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 14929.4, "quote_volume": 1384.43686, "trades": 33, "taker_buy_volume": 5662.8, "taker_buy_quote": 525.42304}, {"ts": 1774984020000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 84455.8, "quote_volume": 7845.54675, "trades": 99, "taker_buy_volume": 62387.0, "taker_buy_quote": 5795.7523}, {"ts": 1774984080000, "open": 0.0929, "high": 0.0929, "low": 0.0926, "close": 0.0926, "volume": 4115.0, "quote_volume": 381.91103, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984140000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 16867.0, "quote_volume": 1561.8842, "trades": 27, "taker_buy_volume": 648.4, "taker_buy_quote": 60.04184}, {"ts": 1774984200000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 9536.3, "quote_volume": 883.23597, "trades": 28, "taker_buy_volume": 2052.5, "taker_buy_quote": 190.20191}, {"ts": 1774984260000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 10905.2, "quote_volume": 1012.38026, "trades": 15, "taker_buy_volume": 4532.6, "taker_buy_quote": 421.00298}, {"ts": 1774984320000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 11839.8, "quote_volume": 1099.76262, "trades": 63, "taker_buy_volume": 9225.0, "taker_buy_quote": 857.01486}, {"ts": 1774984380000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 18326.7, "quote_volume": 1700.8127, "trades": 32, "taker_buy_volume": 2244.0, "taker_buy_quote": 208.33814}, {"ts": 1774984440000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984500000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 8726.4, "quote_volume": 810.68256, "trades": 19, "taker_buy_volume": 568.0, "taker_buy_quote": 52.7672}, {"ts": 1774984560000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 97195.6, "quote_volume": 9012.51253, "trades": 176, "taker_buy_volume": 22394.3, "taker_buy_quote": 2075.98221}, {"ts": 1774984620000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 73806.3, "quote_volume": 6832.10401, "trades": 80, "taker_buy_volume": 35902.6, "taker_buy_quote": 3323.37276}, {"ts": 1774984680000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 34257.4, "quote_volume": 3169.3012, "trades": 53, "taker_buy_volume": 17907.0, "taker_buy_quote": 1656.8892}, {"ts": 1774984740000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 39134.4, "quote_volume": 3625.01971, "trades": 50, "taker_buy_volume": 21870.0, "taker_buy_quote": 2026.33627}, {"ts": 1774984800000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 12362.1, "quote_volume": 1144.8993, "trades": 33, "taker_buy_volume": 1804.8, "taker_buy_quote": 167.22012}, {"ts": 1774984860000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 17018.5, "quote_volume": 1575.9131, "trades": 22, "taker_buy_volume": 9175.8, "taker_buy_quote": 849.67908}, {"ts": 1774984920000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984980000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 14040.2, "quote_volume": 1301.75697, "trades": 20, "taker_buy_volume": 8507.1, "taker_buy_quote": 788.84997}, {"ts": 1774985040000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 31209.1, "quote_volume": 2893.6165, "trades": 104, "taker_buy_volume": 7093.3, "taker_buy_quote": 658.08184}, {"ts": 1774985100000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 4087.0, "quote_volume": 379.2736, "trades": 11, "taker_buy_volume": 4087.0, "taker_buy_quote": 379.2736}, {"ts": 1774985160000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 97845.1, "quote_volume": 9078.58042, "trades": 92, "taker_buy_volume": 78729.9, "taker_buy_quote": 7306.01766}, {"ts": 1774985220000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 126551.5, "quote_volume": 11753.54778, "trades": 178, "taker_buy_volume": 55479.4, "taker_buy_quote": 5151.39442}, {"ts": 1774985280000, "open": 0.0928, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 31089.1, "quote_volume": 2887.19657, "trades": 69, "taker_buy_volume": 6428.5, "taker_buy_quote": 597.32405}, {"ts": 1774985340000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 13286.4, "quote_volume": 1234.55376, "trades": 43, "taker_buy_volume": 9912.0, "taker_buy_quote": 921.072}, {"ts": 1774985400000, "open": 0.093, "high": 0.0931, "low": 0.0929, "close": 0.0929, "volume": 18473.4, "quote_volume": 1717.94688, "trades": 43, "taker_buy_volume": 8124.6, "taker_buy_quote": 755.68252}, {"ts": 1774985460000, "open": 0.0928, "high": 0.0929, "low": 0.0927, "close": 0.0927, "volume": 174681.3, "quote_volume": 16205.20613, "trades": 218, "taker_buy_volume": 89095.6, "taker_buy_quote": 8263.69612}, {"ts": 1774985520000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 10238.2, "quote_volume": 950.14615, "trades": 39, "taker_buy_volume": 4572.6, "taker_buy_quote": 424.37847}, {"ts": 1774985580000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 18128.9, "quote_volume": 1685.1319, "trades": 20, "taker_buy_volume": 7980.8, "taker_buy_quote": 742.03558}, {"ts": 1774985640000, "open": 0.093, "high": 0.093, "low": 0.0928, "close": 0.0928, "volume": 242587.1, "quote_volume": 22519.60903, "trades": 157, "taker_buy_volume": 40360.5, "taker_buy_quote": 3745.59901}, {"ts": 1774985700000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 15108.2, "quote_volume": 1402.04096, "trades": 24, "taker_buy_volume": 6696.6, "taker_buy_quote": 621.44448}, {"ts": 1774985760000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 27184.1, "quote_volume": 2520.56449, "trades": 42, "taker_buy_volume": 13430.7, "taker_buy_quote": 1245.36346}, {"ts": 1774985820000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 21797.2, "quote_volume": 2020.33839, "trades": 31, "taker_buy_volume": 8304.3, "taker_buy_quote": 769.82691}, {"ts": 1774985880000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 19235.7, "quote_volume": 1781.22582, "trades": 40, "taker_buy_volume": 15987.3, "taker_buy_quote": 1480.42398}, {"ts": 1774985940000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 5505.1, "quote_volume": 508.6937, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986000000, "open": 0.0923, "high": 0.0923, "low": 0.092, "close": 0.0922, "volume": 30888.5, "quote_volume": 2848.03781, "trades": 70, "taker_buy_volume": 6093.6, "taker_buy_quote": 561.30167}, {"ts": 1774986060000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 12549.5, "quote_volume": 1157.0639, "trades": 31, "taker_buy_volume": 9347.4, "taker_buy_quote": 861.83028}, {"ts": 1774986120000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 20009.0, "quote_volume": 1843.00481, "trades": 36, "taker_buy_volume": 7837.4, "taker_buy_quote": 721.82454}, {"ts": 1774986180000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 29203.8, "quote_volume": 2689.66998, "trades": 104, "taker_buy_volume": 13617.1, "taker_buy_quote": 1254.13491}, {"ts": 1774986240000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 20953.4, "quote_volume": 1930.33697, "trades": 15, "taker_buy_volume": 14219.8, "taker_buy_quote": 1310.17241}, {"ts": 1774986300000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 4179.2, "quote_volume": 385.27245, "trades": 34, "taker_buy_volume": 1506.0, "taker_buy_quote": 138.8532}, {"ts": 1774986360000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 18915.6, "quote_volume": 1742.13803, "trades": 31, "taker_buy_volume": 8630.6, "taker_buy_quote": 794.88953}, {"ts": 1774986420000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 29732.5, "quote_volume": 2745.53313, "trades": 106, "taker_buy_volume": 6581.1, "taker_buy_quote": 607.81119}, {"ts": 1774986480000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 6613.9, "quote_volume": 610.47379, "trades": 10, "taker_buy_volume": 6125.8, "taker_buy_quote": 565.42216}, {"ts": 1774986540000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 11760.9, "quote_volume": 1084.24732, "trades": 39, "taker_buy_volume": 8560.8, "taker_buy_quote": 789.30576}, {"ts": 1774986600000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 177994.8, "quote_volume": 16378.10475, "trades": 124, "taker_buy_volume": 9796.5, "taker_buy_quote": 902.37595}, {"ts": 1774986660000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 25222.2, "quote_volume": 2320.4424, "trades": 39, "taker_buy_volume": 20954.1, "taker_buy_quote": 1927.7772}, {"ts": 1774986720000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 8844.8, "quote_volume": 814.60608, "trades": 21, "taker_buy_volume": 6796.6, "taker_buy_quote": 625.96686}, {"ts": 1774986780000, "open": 0.0921, "high": 0.0924, "low": 0.0921, "close": 0.0924, "volume": 30784.2, "quote_volume": 2837.26426, "trades": 73, "taker_buy_volume": 19636.9, "taker_buy_quote": 1810.05136}, {"ts": 1774986840000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 17803.8, "quote_volume": 1645.07112, "trades": 31, "taker_buy_volume": 13032.6, "taker_buy_quote": 1204.21224}, {"ts": 1774986900000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 74631.4, "quote_volume": 6894.9521, "trades": 54, "taker_buy_volume": 59446.8, "taker_buy_quote": 5492.36074}, {"ts": 1774986960000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 19843.5, "quote_volume": 1830.60671, "trades": 66, "taker_buy_volume": 10602.5, "taker_buy_quote": 978.1959}, {"ts": 1774987020000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 38220.0, "quote_volume": 3520.22574, "trades": 120, "taker_buy_volume": 15876.2, "taker_buy_quote": 1461.56454}, {"ts": 1774987080000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 9748.8, "quote_volume": 898.83936, "trades": 18, "taker_buy_volume": 2162.0, "taker_buy_quote": 199.3364}, {"ts": 1774987140000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 47919.3, "quote_volume": 4419.25491, "trades": 41, "taker_buy_volume": 46859.5, "taker_buy_quote": 4321.43537}, {"ts": 1774987200000, "open": 0.0923, "high": 0.0925, "low": 0.0921, "close": 0.0922, "volume": 26363.8, "quote_volume": 2432.68739, "trades": 103, "taker_buy_volume": 12404.3, "taker_buy_quote": 1145.51831}, {"ts": 1774987260000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 22216.6, "quote_volume": 2048.37052, "trades": 46, "taker_buy_volume": 4102.5, "taker_buy_quote": 378.2505}, {"ts": 1774987320000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 7867.0, "quote_volume": 725.3374, "trades": 23, "taker_buy_volume": 3672.0, "taker_buy_quote": 338.5584}, {"ts": 1774987380000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 28423.9, "quote_volume": 2621.58168, "trades": 48, "taker_buy_volume": 12468.6, "taker_buy_quote": 1149.70081}, {"ts": 1774987440000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 18015.7, "quote_volume": 1661.04754, "trades": 37, "taker_buy_volume": 12054.3, "taker_buy_quote": 1111.40646}, {"ts": 1774987500000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 41169.0, "quote_volume": 3791.6649, "trades": 25, "taker_buy_volume": 40357.1, "taker_buy_quote": 3716.88891}, {"ts": 1774987560000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 28591.9, "quote_volume": 2633.9496, "trades": 58, "taker_buy_volume": 10202.7, "taker_buy_quote": 940.32095}, {"ts": 1774987620000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 61983.5, "quote_volume": 5721.21655, "trades": 77, "taker_buy_volume": 57429.8, "taker_buy_quote": 5301.19197}, {"ts": 1774987680000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 30433.6, "quote_volume": 2812.06464, "trades": 78, "taker_buy_volume": 7252.3, "taker_buy_quote": 670.11252}, {"ts": 1774987740000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 16643.9, "quote_volume": 1537.89636, "trades": 26, "taker_buy_volume": 5386.0, "taker_buy_quote": 497.6664}, {"ts": 1774987800000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 17240.0, "quote_volume": 1592.976, "trades": 89, "taker_buy_volume": 4281.1, "taker_buy_quote": 395.57364}, {"ts": 1774987860000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 31616.3, "quote_volume": 2924.12244, "trades": 108, "taker_buy_volume": 14815.7, "taker_buy_quote": 1370.50985}, {"ts": 1774987920000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 41878.6, "quote_volume": 3876.12293, "trades": 75, "taker_buy_volume": 33566.6, "taker_buy_quote": 3107.18721}, {"ts": 1774987980000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 14629.7, "quote_volume": 1355.76602, "trades": 37, "taker_buy_volume": 6769.9, "taker_buy_quote": 627.16256}, {"ts": 1774988040000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 60281.1, "quote_volume": 5582.8667, "trades": 40, "taker_buy_volume": 52280.8, "taker_buy_quote": 4842.01107}, {"ts": 1774988100000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 23264.8, "quote_volume": 2154.49994, "trades": 22, "taker_buy_volume": 1029.8, "taker_buy_quote": 95.46246}, {"ts": 1774988160000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 95632.1, "quote_volume": 8869.51413, "trades": 84, "taker_buy_volume": 71284.8, "taker_buy_quote": 6612.51942}, {"ts": 1774988220000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 22121.8, "quote_volume": 2052.90304, "trades": 48, "taker_buy_volume": 4846.1, "taker_buy_quote": 449.71808}, {"ts": 1774988280000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 71915.3, "quote_volume": 6668.734, "trades": 104, "taker_buy_volume": 2244.1, "taker_buy_quote": 208.03684}, {"ts": 1774988340000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 2915.1, "quote_volume": 270.22977, "trades": 9, "taker_buy_volume": 2915.1, "taker_buy_quote": 270.22977}, {"ts": 1774988400000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 11996.2, "quote_volume": 1111.43439, "trades": 56, "taker_buy_volume": 802.3, "taker_buy_quote": 74.35083}, {"ts": 1774988460000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 12204.3, "quote_volume": 1126.47675, "trades": 25, "taker_buy_volume": 54.3, "taker_buy_quote": 5.01732}, {"ts": 1774988520000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 6178.5, "quote_volume": 569.60895, "trades": 15, "taker_buy_volume": 121.3, "taker_buy_quote": 11.19599}, {"ts": 1774988580000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 17582.2, "quote_volume": 1622.24147, "trades": 30, "taker_buy_volume": 5753.6, "taker_buy_quote": 531.00346}, {"ts": 1774988640000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 49332.1, "quote_volume": 4558.28604, "trades": 25, "taker_buy_volume": 44936.5, "taker_buy_quote": 4152.1326}, {"ts": 1774988700000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 34763.9, "quote_volume": 3210.62791, "trades": 70, "taker_buy_volume": 7436.6, "taker_buy_quote": 687.14184}, {"ts": 1774988760000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 5776.7, "quote_volume": 533.76708, "trades": 8, "taker_buy_volume": 2497.5, "taker_buy_quote": 230.769}, {"ts": 1774988820000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 35882.6, "quote_volume": 3316.45999, "trades": 53, "taker_buy_volume": 22148.6, "taker_buy_quote": 2047.43839}, {"ts": 1774988880000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 11539.9, "quote_volume": 1066.22921, "trades": 26, "taker_buy_volume": 2520.7, "taker_buy_quote": 232.91268}, {"ts": 1774988940000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 9612.3, "quote_volume": 889.13775, "trades": 15, "taker_buy_volume": 3036.1, "taker_buy_quote": 280.83925}, {"ts": 1774989000000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 79190.7, "quote_volume": 7324.77308, "trades": 150, "taker_buy_volume": 12174.7, "taker_buy_quote": 1126.00967}, {"ts": 1774989060000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 24328.5, "quote_volume": 2249.43128, "trades": 33, "taker_buy_volume": 20430.0, "taker_buy_quote": 1889.20988}, {"ts": 1774989120000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 580.9, "quote_volume": 53.67516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989180000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 12904.7, "quote_volume": 1193.6272, "trades": 22, "taker_buy_volume": 2784.4, "taker_buy_quote": 257.557}, {"ts": 1774989240000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 10809.7, "quote_volume": 998.76393, "trades": 17, "taker_buy_volume": 7568.0, "taker_buy_quote": 699.2832}, {"ts": 1774989300000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 21874.1, "quote_volume": 2022.1135, "trades": 59, "taker_buy_volume": 15654.5, "taker_buy_quote": 1447.13152}, {"ts": 1774989360000, "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0926, "volume": 41813.7, "quote_volume": 3871.26806, "trades": 93, "taker_buy_volume": 4753.8, "taker_buy_quote": 440.25907}, {"ts": 1774989420000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 29747.0, "quote_volume": 2755.13697, "trades": 45, "taker_buy_volume": 9700.3, "taker_buy_quote": 898.81255}, {"ts": 1774989480000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 25751.4, "quote_volume": 2383.56472, "trades": 78, "taker_buy_volume": 8248.1, "taker_buy_quote": 763.45648}, {"ts": 1774989540000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 62824.9, "quote_volume": 5822.816, "trades": 167, "taker_buy_volume": 29450.4, "taker_buy_quote": 2729.93342}, {"ts": 1774989600000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 6877.6, "quote_volume": 637.03826, "trades": 11, "taker_buy_volume": 3605.6, "taker_buy_quote": 334.05106}, {"ts": 1774989660000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 13432.2, "quote_volume": 1244.26821, "trades": 28, "taker_buy_volume": 4244.2, "taker_buy_quote": 393.06161}, {"ts": 1774989720000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 35466.0, "quote_volume": 3292.16526, "trades": 42, "taker_buy_volume": 22128.5, "taker_buy_quote": 2054.44526}, {"ts": 1774989780000, "open": 0.0928, "high": 0.0929, "low": 0.0926, "close": 0.0926, "volume": 66868.9, "quote_volume": 6204.25015, "trades": 128, "taker_buy_volume": 30518.3, "taker_buy_quote": 2831.58741}, {"ts": 1774989840000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 14815.5, "quote_volume": 1373.45075, "trades": 40, "taker_buy_volume": 1495.1, "taker_buy_quote": 138.64967}, {"ts": 1774989900000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 18015.1, "quote_volume": 1669.99977, "trades": 30, "taker_buy_volume": 10044.0, "taker_buy_quote": 931.0788}, {"ts": 1774989960000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 17480.8, "quote_volume": 1622.21824, "trades": 38, "taker_buy_volume": 6869.6, "taker_buy_quote": 637.49888}, {"ts": 1774990020000, "open": 0.0928, "high": 0.0933, "low": 0.0928, "close": 0.0932, "volume": 162149.6, "quote_volume": 15100.79699, "trades": 164, "taker_buy_volume": 117581.3, "taker_buy_quote": 10952.98919}, {"ts": 1774990080000, "open": 0.0933, "high": 0.0933, "low": 0.0929, "close": 0.0929, "volume": 158628.1, "quote_volume": 14764.30073, "trades": 185, "taker_buy_volume": 41277.0, "taker_buy_quote": 3845.70995}, {"ts": 1774990140000, "open": 0.0929, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 30238.3, "quote_volume": 2811.78207, "trades": 59, "taker_buy_volume": 16110.4, "taker_buy_quote": 1498.21022}, {"ts": 1774990200000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 19450.6, "quote_volume": 1809.14518, "trades": 30, "taker_buy_volume": 16911.4, "taker_buy_quote": 1572.99958}, {"ts": 1774990260000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 18282.9, "quote_volume": 1702.13799, "trades": 44, "taker_buy_volume": 5134.6, "taker_buy_quote": 478.03126}, {"ts": 1774990320000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 15804.7, "quote_volume": 1471.41757, "trades": 31, "taker_buy_volume": 6150.5, "taker_buy_quote": 572.61155}, {"ts": 1774990380000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 19492.6, "quote_volume": 1816.23462, "trades": 36, "taker_buy_volume": 7405.2, "taker_buy_quote": 690.07193}, {"ts": 1774990440000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 38277.9, "quote_volume": 3563.67249, "trades": 76, "taker_buy_volume": 9233.5, "taker_buy_quote": 859.63885}, {"ts": 1774990500000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 56513.4, "quote_volume": 5271.48406, "trades": 87, "taker_buy_volume": 27483.4, "taker_buy_quote": 2563.71821}, {"ts": 1774990560000, "open": 0.0933, "high": 0.0933, "low": 0.0933, "close": 0.0933, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990620000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 56802.9, "quote_volume": 5299.98437, "trades": 83, "taker_buy_volume": 30374.6, "taker_buy_quote": 2834.22398}, {"ts": 1774990680000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 33705.6, "quote_volume": 3148.22934, "trades": 60, "taker_buy_volume": 20275.5, "taker_buy_quote": 1893.858}, {"ts": 1774990740000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 54230.3, "quote_volume": 5068.95401, "trades": 47, "taker_buy_volume": 41747.7, "taker_buy_quote": 3902.38488}, {"ts": 1774990800000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 335.5, "quote_volume": 31.34708, "trades": 6, "taker_buy_volume": 113.8, "taker_buy_quote": 10.6403}, {"ts": 1774990860000, "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 31949.5, "quote_volume": 2982.92313, "trades": 86, "taker_buy_volume": 1393.9, "taker_buy_quote": 130.22206}, {"ts": 1774990920000, "open": 0.0932, "high": 0.0933, "low": 0.093, "close": 0.0932, "volume": 165693.1, "quote_volume": 15426.97441, "trades": 148, "taker_buy_volume": 88449.4, "taker_buy_quote": 8233.84268}, {"ts": 1774990980000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 37176.6, "quote_volume": 3466.87822, "trades": 59, "taker_buy_volume": 5441.6, "taker_buy_quote": 507.46272}, {"ts": 1774991040000, "open": 0.0931, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 37497.8, "quote_volume": 3487.74168, "trades": 129, "taker_buy_volume": 5210.6, "taker_buy_quote": 484.6406}, {"ts": 1774991100000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 20467.6, "quote_volume": 1905.28094, "trades": 38, "taker_buy_volume": 12791.4, "taker_buy_quote": 1190.50896}, {"ts": 1774991160000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 87387.6, "quote_volume": 8149.6202, "trades": 80, "taker_buy_volume": 75331.6, "taker_buy_quote": 7025.23372}, {"ts": 1774991220000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 79368.3, "quote_volume": 7416.90063, "trades": 99, "taker_buy_volume": 45692.9, "taker_buy_quote": 4271.61827}, {"ts": 1774991280000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 4322.6, "quote_volume": 403.74198, "trades": 15, "taker_buy_volume": 4322.6, "taker_buy_quote": 403.74198}, {"ts": 1774991340000, "open": 0.0934, "high": 0.0934, "low": 0.093, "close": 0.093, "volume": 139754.2, "quote_volume": 13010.11074, "trades": 146, "taker_buy_volume": 41857.6, "taker_buy_quote": 3892.7568}, {"ts": 1774991400000, "open": 0.093, "high": 0.093, "low": 0.0923, "close": 0.0925, "volume": 785127.6, "quote_volume": 72673.15997, "trades": 535, "taker_buy_volume": 183749.6, "taker_buy_quote": 16987.63934}, {"ts": 1774991460000, "open": 0.0926, "high": 0.0926, "low": 0.0919, "close": 0.0919, "volume": 314874.7, "quote_volume": 29022.29077, "trades": 358, "taker_buy_volume": 108866.9, "taker_buy_quote": 10036.40939}, {"ts": 1774991520000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 245616.0, "quote_volume": 22614.7854, "trades": 136, "taker_buy_volume": 178784.3, "taker_buy_quote": 16464.61658}, {"ts": 1774991580000, "open": 0.0921, "high": 0.0927, "low": 0.0921, "close": 0.0927, "volume": 127441.7, "quote_volume": 11775.14503, "trades": 137, "taker_buy_volume": 102033.6, "taker_buy_quote": 9427.31093}, {"ts": 1774991640000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 24920.7, "quote_volume": 2307.59652, "trades": 40, "taker_buy_volume": 3414.8, "taker_buy_quote": 316.21048}, {"ts": 1774991700000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 94574.8, "quote_volume": 8766.21603, "trades": 130, "taker_buy_volume": 32890.6, "taker_buy_quote": 3048.95862}, {"ts": 1774991760000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 31297.1, "quote_volume": 2898.19742, "trades": 54, "taker_buy_volume": 18840.5, "taker_buy_quote": 1744.72535}, {"ts": 1774991820000, "open": 0.0927, "high": 0.0927, "low": 0.0924, "close": 0.0924, "volume": 63051.9, "quote_volume": 5831.56679, "trades": 105, "taker_buy_volume": 18605.5, "taker_buy_quote": 1721.03262}, {"ts": 1774991880000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 75672.5, "quote_volume": 7006.61885, "trades": 67, "taker_buy_volume": 53384.5, "taker_buy_quote": 4944.00984}, {"ts": 1774991940000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 8594.2, "quote_volume": 797.50762, "trades": 22, "taker_buy_volume": 8252.8, "taker_buy_quote": 765.85984}, {"ts": 1774992000000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.0929, "volume": 96158.6, "quote_volume": 8939.31053, "trades": 106, "taker_buy_volume": 81068.4, "taker_buy_quote": 7537.43861}, {"ts": 1774992060000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 27145.3, "quote_volume": 2519.08384, "trades": 34, "taker_buy_volume": 1849.3, "taker_buy_quote": 171.61504}, {"ts": 1774992120000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 55248.5, "quote_volume": 5128.39601, "trades": 93, "taker_buy_volume": 36186.1, "taker_buy_quote": 3358.62519}, {"ts": 1774992180000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 23127.0, "quote_volume": 2148.0614, "trades": 37, "taker_buy_volume": 13997.2, "taker_buy_quote": 1300.27515}, {"ts": 1774992240000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 21212.3, "quote_volume": 1968.50144, "trades": 39, "taker_buy_volume": 15193.9, "taker_buy_quote": 1409.99392}, {"ts": 1774992300000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 26530.1, "quote_volume": 2466.88875, "trades": 19, "taker_buy_volume": 22802.3, "taker_buy_quote": 2120.57613}, {"ts": 1774992360000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 203446.9, "quote_volume": 18922.9003, "trades": 65, "taker_buy_volume": 195152.8, "taker_buy_quote": 18151.549}, {"ts": 1774992420000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0934, "volume": 142396.4, "quote_volume": 13272.09003, "trades": 179, "taker_buy_volume": 101594.8, "taker_buy_quote": 9470.11634}, {"ts": 1774992480000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 154884.4, "quote_volume": 14480.08781, "trades": 232, "taker_buy_volume": 94258.3, "taker_buy_quote": 8815.07959}, {"ts": 1774992540000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 27779.9, "quote_volume": 2595.21316, "trades": 35, "taker_buy_volume": 18136.4, "taker_buy_quote": 1694.51026}, {"ts": 1774992600000, "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 44115.1, "quote_volume": 4118.53182, "trades": 103, "taker_buy_volume": 6408.7, "taker_buy_quote": 598.63638}, {"ts": 1774992660000, "open": 0.0932, "high": 0.0935, "low": 0.0932, "close": 0.0935, "volume": 96016.8, "quote_volume": 8961.26879, "trades": 126, "taker_buy_volume": 57902.5, "taker_buy_quote": 5407.30453}, {"ts": 1774992720000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 51035.6, "quote_volume": 4774.86261, "trades": 57, "taker_buy_volume": 43207.4, "taker_buy_quote": 4042.92591}, {"ts": 1774992780000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 17127.3, "quote_volume": 1601.40255, "trades": 15, "taker_buy_volume": 13200.4, "taker_buy_quote": 1234.2374}, {"ts": 1774992840000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 27744.8, "quote_volume": 2596.27853, "trades": 18, "taker_buy_volume": 25793.7, "taker_buy_quote": 2413.85068}, {"ts": 1774992900000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 56054.6, "quote_volume": 5235.81874, "trades": 35, "taker_buy_volume": 38932.9, "taker_buy_quote": 3636.65196}, {"ts": 1774992960000, "open": 0.0935, "high": 0.0945, "low": 0.0935, "close": 0.094, "volume": 1431953.6, "quote_volume": 134604.37347, "trades": 486, "taker_buy_volume": 1214645.4, "taker_buy_quote": 114157.94469}, {"ts": 1774993020000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 84552.7, "quote_volume": 7930.63186, "trades": 167, "taker_buy_volume": 41026.2, "taker_buy_quote": 3846.44913}, {"ts": 1774993080000, "open": 0.0938, "high": 0.0939, "low": 0.0935, "close": 0.0936, "volume": 126520.0, "quote_volume": 11858.99083, "trades": 172, "taker_buy_volume": 67416.5, "taker_buy_quote": 6323.36758}, {"ts": 1774993140000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 30386.7, "quote_volume": 2842.31604, "trades": 43, "taker_buy_volume": 17112.0, "taker_buy_quote": 1601.13159}, {"ts": 1774993200000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 154074.6, "quote_volume": 14425.87745, "trades": 133, "taker_buy_volume": 130513.1, "taker_buy_quote": 12220.52969}, {"ts": 1774993260000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 1333.6, "quote_volume": 124.77625, "trades": 4, "taker_buy_volume": 846.5, "taker_buy_quote": 79.2324}, {"ts": 1774993320000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 22631.5, "quote_volume": 2117.64534, "trades": 46, "taker_buy_volume": 7906.0, "taker_buy_quote": 739.93347}, {"ts": 1774993380000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 28185.2, "quote_volume": 2633.13877, "trades": 45, "taker_buy_volume": 7913.8, "taker_buy_quote": 739.79001}, {"ts": 1774993440000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0936, "volume": 86505.4, "quote_volume": 8086.23655, "trades": 61, "taker_buy_volume": 65685.9, "taker_buy_quote": 6141.69525}, {"ts": 1774993500000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 2824.7, "quote_volume": 264.14125, "trades": 14, "taker_buy_volume": 318.0, "taker_buy_quote": 29.7648}, {"ts": 1774993560000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 498.0, "quote_volume": 46.563, "trades": 4, "taker_buy_volume": 418.0, "taker_buy_quote": 39.083}, {"ts": 1774993620000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 670.4, "quote_volume": 62.74944, "trades": 4, "taker_buy_volume": 670.4, "taker_buy_quote": 62.74944}, {"ts": 1774993680000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 13561.0, "quote_volume": 1269.3096, "trades": 8, "taker_buy_volume": 13561.0, "taker_buy_quote": 1269.3096}, {"ts": 1774993740000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 53254.8, "quote_volume": 4987.15318, "trades": 52, "taker_buy_volume": 53254.8, "taker_buy_quote": 4987.15318}, {"ts": 1774993800000, "open": 0.0938, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 40097.2, "quote_volume": 3759.11122, "trades": 62, "taker_buy_volume": 9438.3, "taker_buy_quote": 885.73261}, {"ts": 1774993860000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993920000, "open": 0.0936, "high": 0.094, "low": 0.0936, "close": 0.0939, "volume": 24153.8, "quote_volume": 2266.70173, "trades": 42, "taker_buy_volume": 23853.1, "taker_buy_quote": 2238.50563}, {"ts": 1774993980000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 4779.5, "quote_volume": 448.3488, "trades": 27, "taker_buy_volume": 755.5, "taker_buy_quote": 70.8976}, {"ts": 1774994040000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 36155.7, "quote_volume": 3391.62088, "trades": 49, "taker_buy_volume": 13677.8, "taker_buy_quote": 1283.38345}, {"ts": 1774994100000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0933, "volume": 46309.3, "quote_volume": 4329.1082, "trades": 118, "taker_buy_volume": 18640.5, "taker_buy_quote": 1742.60278}, {"ts": 1774994160000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 12349.0, "quote_volume": 1150.78372, "trades": 45, "taker_buy_volume": 2805.6, "taker_buy_quote": 261.46112}, {"ts": 1774994220000, "open": 0.0929, "high": 0.0932, "low": 0.0929, "close": 0.0932, "volume": 51652.4, "quote_volume": 4808.33416, "trades": 44, "taker_buy_volume": 34002.2, "taker_buy_quote": 3168.08856}, {"ts": 1774994280000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 24045.8, "quote_volume": 2238.66398, "trades": 32, "taker_buy_volume": 1627.2, "taker_buy_quote": 151.49232}, {"ts": 1774994340000, "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0933, "volume": 28033.3, "quote_volume": 2615.25634, "trades": 42, "taker_buy_volume": 11460.9, "taker_buy_quote": 1069.09202}, {"ts": 1774994400000, "open": 0.0933, "high": 0.0933, "low": 0.093, "close": 0.093, "volume": 35761.4, "quote_volume": 3331.69071, "trades": 98, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994460000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 4763.6, "quote_volume": 443.0148, "trades": 19, "taker_buy_volume": 2343.9, "taker_buy_quote": 217.9827}, {"ts": 1774994520000, "open": 0.093, "high": 0.093, "low": 0.093, "close": 0.093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994580000, "open": 0.093, "high": 0.0934, "low": 0.093, "close": 0.0934, "volume": 12093.4, "quote_volume": 1127.05376, "trades": 50, "taker_buy_volume": 7724.6, "taker_buy_quote": 720.75536}, {"ts": 1774994640000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 7319.1, "quote_volume": 683.60394, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994700000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 4949.8, "quote_volume": 462.31132, "trades": 16, "taker_buy_volume": 643.7, "taker_buy_quote": 60.12158}, {"ts": 1774994760000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 32219.9, "quote_volume": 3011.60572, "trades": 54, "taker_buy_volume": 6535.0, "taker_buy_quote": 610.94321}, {"ts": 1774994820000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 44550.8, "quote_volume": 4165.44488, "trades": 31, "taker_buy_volume": 38372.9, "taker_buy_quote": 3587.81123}, {"ts": 1774994880000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 881.5, "quote_volume": 82.3321, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994940000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 11695.6, "quote_volume": 1091.22917, "trades": 21, "taker_buy_volume": 6140.0, "taker_buy_quote": 572.89169}, {"ts": 1774995000000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 18992.9, "quote_volume": 1773.93686, "trades": 27, "taker_buy_volume": 10205.4, "taker_buy_quote": 953.18436}, {"ts": 1774995060000, "open": 0.0935, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 41829.6, "quote_volume": 3913.38787, "trades": 93, "taker_buy_volume": 14682.5, "taker_buy_quote": 1373.22449}, {"ts": 1774995120000, "open": 0.0935, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 7847.7, "quote_volume": 734.12258, "trades": 24, "taker_buy_volume": 4100.0, "taker_buy_quote": 383.72239}, {"ts": 1774995180000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 9482.7, "quote_volume": 885.97292, "trades": 29, "taker_buy_volume": 4540.1, "taker_buy_quote": 424.33408}, {"ts": 1774995240000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 50967.3, "quote_volume": 4774.73557, "trades": 62, "taker_buy_volume": 13856.3, "taker_buy_quote": 1298.26286}, {"ts": 1774995300000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 32394.7, "quote_volume": 3039.39363, "trades": 72, "taker_buy_volume": 14574.5, "taker_buy_quote": 1367.85887}, {"ts": 1774995360000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 14800.9, "quote_volume": 1385.41248, "trades": 26, "taker_buy_volume": 4384.8, "taker_buy_quote": 410.41728}, {"ts": 1774995420000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 4136.9, "quote_volume": 387.62753, "trades": 16, "taker_buy_volume": 3164.6, "taker_buy_quote": 296.52302}, {"ts": 1774995480000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995540000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 67067.5, "quote_volume": 6284.61615, "trades": 317, "taker_buy_volume": 10956.5, "taker_buy_quote": 1027.01545}, {"ts": 1774995600000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 11487.8, "quote_volume": 1078.70983, "trades": 25, "taker_buy_volume": 3234.8, "taker_buy_quote": 303.75313}, {"ts": 1774995660000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 17089.1, "quote_volume": 1604.66649, "trades": 23, "taker_buy_volume": 12416.8, "taker_buy_quote": 1165.93752}, {"ts": 1774995720000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 8428.7, "quote_volume": 791.44417, "trades": 13, "taker_buy_volume": 8321.1, "taker_buy_quote": 781.35129}, {"ts": 1774995780000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 49983.3, "quote_volume": 4691.17604, "trades": 41, "taker_buy_volume": 14310.8, "taker_buy_quote": 1343.78412}, {"ts": 1774995840000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 166508.1, "quote_volume": 15608.67673, "trades": 68, "taker_buy_volume": 93902.1, "taker_buy_quote": 8806.80478}, {"ts": 1774995900000, "open": 0.0937, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 20915.5, "quote_volume": 1956.42304, "trades": 56, "taker_buy_volume": 4182.0, "taker_buy_quote": 391.017}, {"ts": 1774995960000, "open": 0.0935, "high": 0.0935, "low": 0.0935, "close": 0.0935, "volume": 1802.4, "quote_volume": 168.5244, "trades": 8, "taker_buy_volume": 1802.4, "taker_buy_quote": 168.5244}, {"ts": 1774996020000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 10044.7, "quote_volume": 938.65423, "trades": 42, "taker_buy_volume": 1435.4, "taker_buy_quote": 134.10492}, {"ts": 1774996080000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 44502.9, "quote_volume": 4151.71439, "trades": 78, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996140000, "open": 0.0932, "high": 0.0932, "low": 0.0932, "close": 0.0932, "volume": 4291.4, "quote_volume": 399.95848, "trades": 10, "taker_buy_volume": 4291.4, "taker_buy_quote": 399.95848}, {"ts": 1774996200000, "open": 0.0931, "high": 0.0931, "low": 0.0931, "close": 0.0931, "volume": 13980.3, "quote_volume": 1301.56593, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996260000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 45024.9, "quote_volume": 4186.23608, "trades": 134, "taker_buy_volume": 13328.4, "taker_buy_quote": 1239.28639}, {"ts": 1774996320000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 7046.1, "quote_volume": 655.27861, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996380000, "open": 0.0929, "high": 0.093, "low": 0.0928, "close": 0.093, "volume": 69523.0, "quote_volume": 6459.1539, "trades": 138, "taker_buy_volume": 7289.4, "taker_buy_quote": 677.68446}, {"ts": 1774996440000, "open": 0.093, "high": 0.0932, "low": 0.093, "close": 0.0932, "volume": 41220.3, "quote_volume": 3835.99116, "trades": 58, "taker_buy_volume": 15505.6, "taker_buy_quote": 1443.22587}, {"ts": 1774996500000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 25741.1, "quote_volume": 2401.28806, "trades": 28, "taker_buy_volume": 3196.3, "taker_buy_quote": 298.21479}, {"ts": 1774996560000, "open": 0.0933, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 10991.8, "quote_volume": 1024.28689, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996620000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0932, "volume": 32246.9, "quote_volume": 3005.78323, "trades": 29, "taker_buy_volume": 17614.8, "taker_buy_quote": 1642.07151}, {"ts": 1774996680000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 10863.9, "quote_volume": 1013.46464, "trades": 43, "taker_buy_volume": 2073.8, "taker_buy_quote": 193.48554}, {"ts": 1774996740000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 11348.9, "quote_volume": 1059.41437, "trades": 31, "taker_buy_volume": 2391.0, "taker_buy_quote": 223.23976}, {"ts": 1774996800000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0938, "volume": 70972.4, "quote_volume": 6654.21065, "trades": 100, "taker_buy_volume": 31813.5, "taker_buy_quote": 2982.89659}, {"ts": 1774996860000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 28003.1, "quote_volume": 2624.8788, "trades": 73, "taker_buy_volume": 10772.0, "taker_buy_quote": 1009.51319}, {"ts": 1774996920000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 1000.5, "quote_volume": 93.62519, "trades": 8, "taker_buy_volume": 713.5, "taker_buy_quote": 66.79069}, {"ts": 1774996980000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 16973.7, "quote_volume": 1590.71748, "trades": 69, "taker_buy_volume": 6509.2, "taker_buy_quote": 610.19383}, {"ts": 1774997040000, "open": 0.0937, "high": 0.0937, "low": 0.0933, "close": 0.0934, "volume": 255082.2, "quote_volume": 23826.53813, "trades": 240, "taker_buy_volume": 20893.7, "taker_buy_quote": 1951.84424}, {"ts": 1774997100000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0935, "volume": 82466.6, "quote_volume": 7701.4477, "trades": 91, "taker_buy_volume": 52580.7, "taker_buy_quote": 4911.57678}, {"ts": 1774997160000, "open": 0.0935, "high": 0.0936, "low": 0.0932, "close": 0.0932, "volume": 80979.1, "quote_volume": 7567.6197, "trades": 138, "taker_buy_volume": 26676.1, "taker_buy_quote": 2494.61333}, {"ts": 1774997220000, "open": 0.0931, "high": 0.0931, "low": 0.0927, "close": 0.0928, "volume": 165260.4, "quote_volume": 15355.27281, "trades": 162, "taker_buy_volume": 47816.4, "taker_buy_quote": 4438.61825}, {"ts": 1774997280000, "open": 0.0928, "high": 0.0928, "low": 0.0925, "close": 0.0925, "volume": 47552.8, "quote_volume": 4411.79456, "trades": 93, "taker_buy_volume": 6757.2, "taker_buy_quote": 627.06816}, {"ts": 1774997340000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 85661.8, "quote_volume": 7941.01276, "trades": 118, "taker_buy_volume": 49961.7, "taker_buy_quote": 4631.61349}, {"ts": 1774997400000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 2743.9, "quote_volume": 254.02308, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997460000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 23472.7, "quote_volume": 2173.57202, "trades": 35, "taker_buy_volume": 5349.3, "taker_buy_quote": 495.34518}, {"ts": 1774997520000, "open": 0.0926, "high": 0.0927, "low": 0.0924, "close": 0.0926, "volume": 116110.7, "quote_volume": 10743.61366, "trades": 93, "taker_buy_volume": 34037.2, "taker_buy_quote": 3150.23798}, {"ts": 1774997580000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 25886.0, "quote_volume": 2394.455, "trades": 70, "taker_buy_volume": 1271.0, "taker_buy_quote": 117.5675}, {"ts": 1774997640000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 46868.4, "quote_volume": 4340.01384, "trades": 57, "taker_buy_volume": 25975.5, "taker_buy_quote": 2405.3313}, {"ts": 1774997700000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 46228.4, "quote_volume": 4279.11588, "trades": 103, "taker_buy_volume": 3893.6, "taker_buy_quote": 360.32796}, {"ts": 1774997760000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 37347.1, "quote_volume": 3460.04233, "trades": 66, "taker_buy_volume": 33085.7, "taker_buy_quote": 3065.01055}, {"ts": 1774997820000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 41052.6, "quote_volume": 3805.54413, "trades": 57, "taker_buy_volume": 15197.7, "taker_buy_quote": 1408.8949}, {"ts": 1774997880000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 11066.7, "quote_volume": 1025.88309, "trades": 20, "taker_buy_volume": 3536.7, "taker_buy_quote": 327.85209}, {"ts": 1774997940000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 3574.7, "quote_volume": 331.34259, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998000000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 2277.4, "quote_volume": 211.06532, "trades": 11, "taker_buy_volume": 1780.8, "taker_buy_quote": 165.08016}, {"ts": 1774998060000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 21159.9, "quote_volume": 1958.58489, "trades": 50, "taker_buy_volume": 9484.1, "taker_buy_quote": 877.8686}, {"ts": 1774998120000, "open": 0.0926, "high": 0.0926, "low": 0.0923, "close": 0.0923, "volume": 66048.6, "quote_volume": 6107.80934, "trades": 124, "taker_buy_volume": 9915.8, "taker_buy_quote": 916.21992}, {"ts": 1774998180000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 11845.7, "quote_volume": 1094.54268, "trades": 14, "taker_buy_volume": 3275.9, "taker_buy_quote": 302.69316}, {"ts": 1774998240000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 5138.2, "quote_volume": 475.4883, "trades": 10, "taker_buy_volume": 3074.6, "taker_buy_quote": 284.6053}, {"ts": 1774998300000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 65264.9, "quote_volume": 6040.62067, "trades": 73, "taker_buy_volume": 8538.7, "taker_buy_quote": 790.68362}, {"ts": 1774998360000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 9547.1, "quote_volume": 882.05544, "trades": 26, "taker_buy_volume": 1632.6, "taker_buy_quote": 150.85224}, {"ts": 1774998420000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 68494.2, "quote_volume": 6335.48444, "trades": 96, "taker_buy_volume": 23397.4, "taker_buy_quote": 2165.75622}, {"ts": 1774998480000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 3923.0, "quote_volume": 362.4852, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998540000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 28035.7, "quote_volume": 2587.54809, "trades": 40, "taker_buy_volume": 11473.2, "taker_buy_quote": 1058.97636}, {"ts": 1774998600000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 9409.1, "quote_volume": 867.72513, "trades": 20, "taker_buy_volume": 2061.1, "taker_buy_quote": 190.23953}, {"ts": 1774998660000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 1764.0, "quote_volume": 162.6408, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998720000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 11267.6, "quote_volume": 1039.99948, "trades": 9, "taker_buy_volume": 1272.5, "taker_buy_quote": 117.45175}, {"ts": 1774998780000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998840000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 39273.8, "quote_volume": 3627.42719, "trades": 63, "taker_buy_volume": 16768.0, "taker_buy_quote": 1548.88416}, {"ts": 1774998900000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 1001.9, "quote_volume": 92.44317, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998960000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999020000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 70692.2, "quote_volume": 6529.48927, "trades": 100, "taker_buy_volume": 55120.9, "taker_buy_quote": 5091.78639}, {"ts": 1774999080000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 6732.1, "quote_volume": 622.71925, "trades": 21, "taker_buy_volume": 3858.1, "taker_buy_quote": 356.87425}, {"ts": 1774999140000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 13661.6, "quote_volume": 1265.06416, "trades": 30, "taker_buy_volume": 6493.2, "taker_buy_quote": 601.27032}, {"ts": 1774999200000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 30229.8, "quote_volume": 2796.2565, "trades": 49, "taker_buy_volume": 11122.6, "taker_buy_quote": 1028.8405}, {"ts": 1774999260000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 36870.4, "quote_volume": 3407.03622, "trades": 35, "taker_buy_volume": 14665.6, "taker_buy_quote": 1355.11269}, {"ts": 1774999320000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 5726.3, "quote_volume": 528.47319, "trades": 13, "taker_buy_volume": 2379.4, "taker_buy_quote": 219.61862}, {"ts": 1774999380000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 14592.5, "quote_volume": 1346.88775, "trades": 35, "taker_buy_volume": 7673.3, "taker_buy_quote": 708.24559}, {"ts": 1774999440000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 61500.4, "quote_volume": 5678.05479, "trades": 57, "taker_buy_volume": 44895.2, "taker_buy_quote": 4144.57723}, {"ts": 1774999500000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 15549.3, "quote_volume": 1436.75532, "trades": 16, "taker_buy_volume": 8378.2, "taker_buy_quote": 774.14568}, {"ts": 1774999560000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 117.5, "quote_volume": 10.85113, "trades": 4, "taker_buy_volume": 58.8, "taker_buy_quote": 5.43312}, {"ts": 1774999620000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 3877.8, "quote_volume": 358.29672, "trades": 12, "taker_buy_volume": 3757.8, "taker_buy_quote": 347.22072}, {"ts": 1774999680000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 2222.2, "quote_volume": 205.33128, "trades": 10, "taker_buy_volume": 2222.2, "taker_buy_quote": 205.33128}, {"ts": 1774999740000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 21758.7, "quote_volume": 2012.67975, "trades": 20, "taker_buy_volume": 8158.1, "taker_buy_quote": 754.62425}, {"ts": 1774999800000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 5129.8, "quote_volume": 473.99352, "trades": 18, "taker_buy_volume": 1857.5, "taker_buy_quote": 171.633}, {"ts": 1774999860000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999920000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999980000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 17978.7, "quote_volume": 1663.02975, "trades": 21, "taker_buy_volume": 7428.6, "taker_buy_quote": 687.1455}, {"ts": 1775000040000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 13198.9, "quote_volume": 1219.57836, "trades": 28, "taker_buy_volume": 6984.2, "taker_buy_quote": 645.34008}, {"ts": 1775000100000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 180.2, "quote_volume": 16.65048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000160000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 80838.7, "quote_volume": 7470.63179, "trades": 54, "taker_buy_volume": 3259.9, "taker_buy_quote": 301.54075}, {"ts": 1775000220000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 3749.7, "quote_volume": 347.22222, "trades": 2, "taker_buy_volume": 3749.7, "taker_buy_quote": 347.22222}, {"ts": 1775000280000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 15857.4, "quote_volume": 1468.39524, "trades": 37, "taker_buy_volume": 13211.6, "taker_buy_quote": 1223.39416}, {"ts": 1775000340000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000400000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 7982.6, "quote_volume": 739.18876, "trades": 26, "taker_buy_volume": 5139.6, "taker_buy_quote": 475.92696}, {"ts": 1775000460000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 7563.7, "quote_volume": 700.39862, "trades": 15, "taker_buy_volume": 2009.1, "taker_buy_quote": 186.04266}, {"ts": 1775000520000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 61290.5, "quote_volume": 5670.54811, "trades": 104, "taker_buy_volume": 18903.1, "taker_buy_quote": 1749.58862}, {"ts": 1775000580000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000640000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000700000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 23025.7, "quote_volume": 2126.57624, "trades": 37, "taker_buy_volume": 17138.3, "taker_buy_quote": 1582.64673}, {"ts": 1775000760000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 57359.4, "quote_volume": 5305.1425, "trades": 70, "taker_buy_volume": 57359.4, "taker_buy_quote": 5305.1425}, {"ts": 1775000820000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 3749.7, "quote_volume": 347.22222, "trades": 7, "taker_buy_volume": 3749.7, "taker_buy_quote": 347.22222}, {"ts": 1775000880000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 17244.9, "quote_volume": 1595.15325, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000940000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001000000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 39882.1, "quote_volume": 3685.46694, "trades": 181, "taker_buy_volume": 17417.1, "taker_buy_quote": 1609.70094}, {"ts": 1775001060000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001120000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 9580.8, "quote_volume": 886.224, "trades": 12, "taker_buy_volume": 5976.4, "taker_buy_quote": 552.817}, {"ts": 1775001180000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 23909.6, "quote_volume": 2213.62666, "trades": 49, "taker_buy_volume": 14131.7, "taker_buy_quote": 1308.59542}, {"ts": 1775001240000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 3228.9, "quote_volume": 298.78084, "trades": 16, "taker_buy_volume": 2550.1, "taker_buy_quote": 235.99184}, {"ts": 1775001300000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 8914.5, "quote_volume": 824.59125, "trades": 24, "taker_buy_volume": 6674.9, "taker_buy_quote": 617.42825}, {"ts": 1775001360000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001420000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 105838.6, "quote_volume": 9811.19312, "trades": 112, "taker_buy_volume": 81965.1, "taker_buy_quote": 7598.08183}, {"ts": 1775001480000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 14547.1, "quote_volume": 1350.00298, "trades": 24, "taker_buy_volume": 14547.1, "taker_buy_quote": 1350.00298}, {"ts": 1775001540000, "open": 0.0929, "high": 0.093, "low": 0.0929, "close": 0.0929, "volume": 21895.1, "quote_volume": 2034.08689, "trades": 42, "taker_buy_volume": 8790.1, "taker_buy_quote": 816.63239}, {"ts": 1775001600000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 34084.5, "quote_volume": 3163.86885, "trades": 70, "taker_buy_volume": 20143.1, "taker_buy_quote": 1869.49899}, {"ts": 1775001660000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 7650.4, "quote_volume": 709.09642, "trades": 23, "taker_buy_volume": 4724.9, "taker_buy_quote": 437.99823}, {"ts": 1775001720000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 12843.9, "quote_volume": 1189.34514, "trades": 24, "taker_buy_volume": 10143.1, "taker_buy_quote": 939.25106}, {"ts": 1775001780000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 18584.3, "quote_volume": 1720.90618, "trades": 19, "taker_buy_volume": 16499.9, "taker_buy_quote": 1527.89074}, {"ts": 1775001840000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 29228.4, "quote_volume": 2703.627, "trades": 47, "taker_buy_volume": 21776.7, "taker_buy_quote": 2014.34475}, {"ts": 1775001900000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 11245.3, "quote_volume": 1039.56657, "trades": 26, "taker_buy_volume": 6506.1, "taker_buy_quote": 601.62655}, {"ts": 1775001960000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 33480.8, "quote_volume": 3096.84268, "trades": 51, "taker_buy_volume": 19109.8, "taker_buy_quote": 1767.6565}, {"ts": 1775002020000, "open": 0.0925, "high": 0.0926, "low": 0.0922, "close": 0.0923, "volume": 68551.1, "quote_volume": 6336.41143, "trades": 71, "taker_buy_volume": 35876.0, "taker_buy_quote": 3319.07091}, {"ts": 1775002080000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 4960.4, "quote_volume": 458.34096, "trades": 8, "taker_buy_volume": 1447.9, "taker_buy_quote": 133.78596}, {"ts": 1775002140000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 716.0, "quote_volume": 66.15182, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002200000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 1102.0, "quote_volume": 101.7146, "trades": 8, "taker_buy_volume": 314.0, "taker_buy_quote": 28.9822}, {"ts": 1775002260000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 14048.5, "quote_volume": 1296.49818, "trades": 32, "taker_buy_volume": 13289.2, "taker_buy_quote": 1226.49072}, {"ts": 1775002320000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 13692.0, "quote_volume": 1266.3334, "trades": 32, "taker_buy_volume": 13692.0, "taker_buy_quote": 1266.3334}, {"ts": 1775002380000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 6802.7, "quote_volume": 628.66528, "trades": 18, "taker_buy_volume": 578.6, "taker_buy_quote": 53.5205}, {"ts": 1775002440000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 3652.2, "quote_volume": 337.16308, "trades": 21, "taker_buy_volume": 2214.0, "taker_buy_quote": 204.3522}, {"ts": 1775002500000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 13935.6, "quote_volume": 1286.25588, "trades": 79, "taker_buy_volume": 13477.1, "taker_buy_quote": 1243.93633}, {"ts": 1775002560000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 14668.4, "quote_volume": 1353.71935, "trades": 24, "taker_buy_volume": 8832.6, "taker_buy_quote": 815.24898}, {"ts": 1775002620000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 45088.5, "quote_volume": 4160.69578, "trades": 56, "taker_buy_volume": 44004.5, "taker_buy_quote": 4060.64258}, {"ts": 1775002680000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 104.5, "quote_volume": 9.6558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002740000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 82061.3, "quote_volume": 7581.12375, "trades": 99, "taker_buy_volume": 42365.4, "taker_buy_quote": 3913.83732}, {"ts": 1775002800000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 1182.7, "quote_volume": 109.39975, "trades": 8, "taker_buy_volume": 1182.7, "taker_buy_quote": 109.39975}, {"ts": 1775002860000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 2853.3, "quote_volume": 263.43998, "trades": 19, "taker_buy_volume": 325.0, "taker_buy_quote": 30.03}, {"ts": 1775002920000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002980000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 7281.2, "quote_volume": 671.32664, "trades": 20, "taker_buy_volume": 874.0, "taker_buy_quote": 80.5828}, {"ts": 1775003040000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003100000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 12207.4, "quote_volume": 1126.74302, "trades": 44, "taker_buy_volume": 11935.8, "taker_buy_quote": 1101.67434}, {"ts": 1775003160000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 30159.5, "quote_volume": 2783.75405, "trades": 59, "taker_buy_volume": 1980.6, "taker_buy_quote": 182.84158}, {"ts": 1775003220000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 13736.0, "quote_volume": 1268.17575, "trades": 26, "taker_buy_volume": 4079.8, "taker_buy_quote": 376.90849}, {"ts": 1775003280000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 41318.5, "quote_volume": 3817.60997, "trades": 44, "taker_buy_volume": 37828.6, "taker_buy_quote": 3495.14321}, {"ts": 1775003340000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 116448.1, "quote_volume": 10749.0648, "trades": 97, "taker_buy_volume": 44559.8, "taker_buy_quote": 4113.31078}, {"ts": 1775003400000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 439.3, "quote_volume": 40.62352, "trades": 2, "taker_buy_volume": 322.0, "taker_buy_quote": 29.785}, {"ts": 1775003460000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 9533.3, "quote_volume": 880.82809, "trades": 22, "taker_buy_volume": 7241.2, "taker_buy_quote": 669.08688}, {"ts": 1775003520000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 6927.4, "quote_volume": 638.19827, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003580000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 13339.9, "quote_volume": 1228.60479, "trades": 26, "taker_buy_volume": 1683.2, "taker_buy_quote": 155.02272}, {"ts": 1775003640000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 4896.9, "quote_volume": 450.5148, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003700000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 916.0, "quote_volume": 84.272, "trades": 5, "taker_buy_volume": 916.0, "taker_buy_quote": 84.272}, {"ts": 1775003760000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 9570.2, "quote_volume": 880.87577, "trades": 32, "taker_buy_volume": 6787.5, "taker_buy_quote": 624.86737}, {"ts": 1775003820000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 11857.1, "quote_volume": 1091.23027, "trades": 11, "taker_buy_volume": 11049.4, "taker_buy_quote": 1016.92187}, {"ts": 1775003880000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 8137.1, "quote_volume": 747.79949, "trades": 16, "taker_buy_volume": 381.0, "taker_buy_quote": 35.0139}, {"ts": 1775003940000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 158.1, "quote_volume": 14.52939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004000000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 2321.0, "quote_volume": 213.3323, "trades": 15, "taker_buy_volume": 1081.4, "taker_buy_quote": 99.41306}, {"ts": 1775004060000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 14258.6, "quote_volume": 1311.7912, "trades": 16, "taker_buy_volume": 7269.8, "taker_buy_quote": 668.8216}, {"ts": 1775004120000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 54626.7, "quote_volume": 5024.51059, "trades": 192, "taker_buy_volume": 8578.3, "taker_buy_quote": 789.2036}, {"ts": 1775004180000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 7341.0, "quote_volume": 675.4044, "trades": 13, "taker_buy_volume": 6597.3, "taker_buy_quote": 606.984}, {"ts": 1775004240000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 53916.1, "quote_volume": 4963.79582, "trades": 61, "taker_buy_volume": 39041.3, "taker_buy_quote": 3595.31422}, {"ts": 1775004300000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 4823.3, "quote_volume": 443.7436, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004360000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 1300.0, "quote_volume": 119.6324, "trades": 8, "taker_buy_volume": 1300.0, "taker_buy_quote": 119.6324}, {"ts": 1775004420000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 4203.2, "quote_volume": 387.10371, "trades": 12, "taker_buy_volume": 4093.1, "taker_buy_quote": 376.97451}, {"ts": 1775004480000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 4843.8, "quote_volume": 445.6296, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004540000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 11156.2, "quote_volume": 1026.65034, "trades": 23, "taker_buy_volume": 2805.4, "taker_buy_quote": 258.37674}, {"ts": 1775004600000, "open": 0.0922, "high": 0.0926, "low": 0.0922, "close": 0.0926, "volume": 23070.0, "quote_volume": 2128.9399, "trades": 68, "taker_buy_volume": 10553.8, "taker_buy_quote": 974.49236}, {"ts": 1775004660000, "open": 0.0926, "high": 0.0926, "low": 0.0923, "close": 0.0923, "volume": 37015.3, "quote_volume": 3425.42204, "trades": 70, "taker_buy_volume": 26183.1, "taker_buy_quote": 2424.55506}, {"ts": 1775004720000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 730.8, "quote_volume": 67.45284, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004780000, "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0925, "volume": 167918.3, "quote_volume": 15519.8652, "trades": 204, "taker_buy_volume": 90558.4, "taker_buy_quote": 8371.74172}, {"ts": 1775004840000, "open": 0.0924, "high": 0.0928, "low": 0.0923, "close": 0.0923, "volume": 178589.1, "quote_volume": 16522.58928, "trades": 329, "taker_buy_volume": 88832.5, "taker_buy_quote": 8227.6091}, {"ts": 1775004900000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 14434.0, "quote_volume": 1332.1616, "trades": 32, "taker_buy_volume": 8271.7, "taker_buy_quote": 763.47791}, {"ts": 1775004960000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005020000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 3761.9, "quote_volume": 347.22337, "trades": 9, "taker_buy_volume": 3761.9, "taker_buy_quote": 347.22337}, {"ts": 1775005080000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 7170.6, "quote_volume": 661.88702, "trades": 14, "taker_buy_volume": 6999.0, "taker_buy_quote": 646.04834}, {"ts": 1775005140000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 10649.7, "quote_volume": 982.93951, "trades": 21, "taker_buy_volume": 6967.6, "taker_buy_quote": 643.10948}, {"ts": 1775005200000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 152467.4, "quote_volume": 14058.96939, "trades": 156, "taker_buy_volume": 45574.0, "taker_buy_quote": 4202.61668}, {"ts": 1775005260000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 20826.0, "quote_volume": 1918.47853, "trades": 51, "taker_buy_volume": 14316.5, "taker_buy_quote": 1318.98588}, {"ts": 1775005320000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 30357.8, "quote_volume": 2795.98568, "trades": 43, "taker_buy_volume": 13181.8, "taker_buy_quote": 1214.07608}, {"ts": 1775005380000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 24766.5, "quote_volume": 2283.4639, "trades": 137, "taker_buy_volume": 2180.3, "taker_buy_quote": 201.02366}, {"ts": 1775005440000, "open": 0.0922, "high": 0.0925, "low": 0.0922, "close": 0.0925, "volume": 84435.2, "quote_volume": 7791.60057, "trades": 135, "taker_buy_volume": 61909.7, "taker_buy_quote": 5714.10616}, {"ts": 1775005500000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 8669.9, "quote_volume": 801.09876, "trades": 21, "taker_buy_volume": 322.0, "taker_buy_quote": 29.7528}, {"ts": 1775005560000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 16901.5, "quote_volume": 1558.24807, "trades": 38, "taker_buy_volume": 9707.2, "taker_buy_quote": 895.00384}, {"ts": 1775005620000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 57945.8, "quote_volume": 5346.16737, "trades": 48, "taker_buy_volume": 14976.0, "taker_buy_quote": 1381.47269}, {"ts": 1775005680000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 37212.5, "quote_volume": 3438.37148, "trades": 44, "taker_buy_volume": 25935.1, "taker_buy_quote": 2396.33972}, {"ts": 1775005740000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 13774.0, "quote_volume": 1272.7176, "trades": 23, "taker_buy_volume": 5001.0, "taker_buy_quote": 462.0924}, {"ts": 1775005800000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1276.3, "quote_volume": 117.93012, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005860000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 8879.4, "quote_volume": 820.45656, "trades": 70, "taker_buy_volume": 1756.7, "taker_buy_quote": 162.31908}, {"ts": 1775005920000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 24411.5, "quote_volume": 2255.94781, "trades": 41, "taker_buy_volume": 15376.4, "taker_buy_quote": 1421.10457}, {"ts": 1775005980000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006040000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 2679.6, "quote_volume": 247.58507, "trades": 17, "taker_buy_volume": 861.2, "taker_buy_quote": 79.57488}, {"ts": 1775006100000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0922, "volume": 9654.3, "quote_volume": 890.32162, "trades": 23, "taker_buy_volume": 292.4, "taker_buy_quote": 26.98852}, {"ts": 1775006160000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 2252.2, "quote_volume": 207.75471, "trades": 16, "taker_buy_volume": 1018.7, "taker_buy_quote": 94.02601}, {"ts": 1775006220000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 8654.9, "quote_volume": 798.84727, "trades": 14, "taker_buy_volume": 5043.6, "taker_buy_quote": 465.52428}, {"ts": 1775006280000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 18718.7, "quote_volume": 1727.73601, "trades": 134, "taker_buy_volume": 4282.9, "taker_buy_quote": 395.31167}, {"ts": 1775006340000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 12630.0, "quote_volume": 1164.41232, "trades": 28, "taker_buy_volume": 5287.5, "taker_buy_quote": 488.03625}, {"ts": 1775006400000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 1107.0, "quote_volume": 101.9547, "trades": 6, "taker_buy_volume": 1107.0, "taker_buy_quote": 101.9547}, {"ts": 1775006460000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006520000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 13777.9, "quote_volume": 1267.5668, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006580000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 380.4, "quote_volume": 34.9968, "trades": 5, "taker_buy_volume": 380.4, "taker_buy_quote": 34.9968}, {"ts": 1775006640000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 957.9, "quote_volume": 88.1268, "trades": 2, "taker_buy_volume": 957.9, "taker_buy_quote": 88.1268}, {"ts": 1775006700000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 14388.1, "quote_volume": 1321.42381, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006760000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 161874.6, "quote_volume": 14843.46884, "trades": 266, "taker_buy_volume": 18727.7, "taker_buy_quote": 1717.33009}, {"ts": 1775006820000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006880000, "open": 0.0917, "high": 0.0917, "low": 0.0917, "close": 0.0917, "volume": 3168.7, "quote_volume": 290.56979, "trades": 7, "taker_buy_volume": 3168.7, "taker_buy_quote": 290.56979}, {"ts": 1775006940000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 17319.3, "quote_volume": 1586.51112, "trades": 23, "taker_buy_volume": 8772.4, "taker_buy_quote": 803.61508}, {"ts": 1775007000000, "open": 0.0916, "high": 0.0916, "low": 0.0916, "close": 0.0916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007060000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 98728.7, "quote_volume": 9027.18451, "trades": 62, "taker_buy_volume": 19555.7, "taker_buy_quote": 1790.23268}, {"ts": 1775007120000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007180000, "open": 0.0914, "high": 0.0914, "low": 0.0914, "close": 0.0914, "volume": 13325.1, "quote_volume": 1217.91414, "trades": 21, "taker_buy_volume": 9524.7, "taker_buy_quote": 870.55758}, {"ts": 1775007240000, "open": 0.0914, "high": 0.0914, "low": 0.0909, "close": 0.0912, "volume": 244861.1, "quote_volume": 22309.62547, "trades": 327, "taker_buy_volume": 83067.3, "taker_buy_quote": 7576.96537}, {"ts": 1775007300000, "open": 0.0912, "high": 0.0912, "low": 0.0909, "close": 0.091, "volume": 59370.1, "quote_volume": 5401.08795, "trades": 148, "taker_buy_volume": 18446.2, "taker_buy_quote": 1678.256}, {"ts": 1775007360000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 749.1, "quote_volume": 68.24301, "trades": 7, "taker_buy_volume": 749.1, "taker_buy_quote": 68.24301}, {"ts": 1775007420000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 31549.9, "quote_volume": 2877.53047, "trades": 73, "taker_buy_volume": 14215.2, "taker_buy_quote": 1296.6264}, {"ts": 1775007480000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 382.9, "quote_volume": 34.95877, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007540000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 14228.2, "quote_volume": 1296.38041, "trades": 35, "taker_buy_volume": 1146.8, "taker_buy_quote": 104.58816}, {"ts": 1775007600000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 87679.8, "quote_volume": 7997.15101, "trades": 62, "taker_buy_volume": 49877.9, "taker_buy_quote": 4550.95696}, {"ts": 1775007660000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 10389.9, "quote_volume": 947.55888, "trades": 19, "taker_buy_volume": 383.0, "taker_buy_quote": 34.9296}, {"ts": 1775007720000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 199.0, "quote_volume": 18.13822, "trades": 2, "taker_buy_volume": 93.2, "taker_buy_quote": 8.49984}, {"ts": 1775007780000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 27951.9, "quote_volume": 2546.41809, "trades": 183, "taker_buy_volume": 27181.7, "taker_buy_quote": 2476.25287}, {"ts": 1775007840000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 81655.0, "quote_volume": 7446.936, "trades": 16, "taker_buy_volume": 68083.8, "taker_buy_quote": 6209.24256}, {"ts": 1775007900000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 29476.1, "quote_volume": 2688.22032, "trades": 131, "taker_buy_volume": 24116.2, "taker_buy_quote": 2199.39744}, {"ts": 1775007960000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 11224.5, "quote_volume": 1023.6744, "trades": 23, "taker_buy_volume": 8094.2, "taker_buy_quote": 738.19104}, {"ts": 1775008020000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 3645.1, "quote_volume": 332.43312, "trades": 6, "taker_buy_volume": 3645.1, "taker_buy_quote": 332.43312}, {"ts": 1775008080000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 15398.1, "quote_volume": 1402.76691, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008140000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 29283.5, "quote_volume": 2667.72685, "trades": 73, "taker_buy_volume": 19654.6, "taker_buy_quote": 1790.53406}, {"ts": 1775008200000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 29772.7, "quote_volume": 2712.29297, "trades": 149, "taker_buy_volume": 18183.2, "taker_buy_quote": 1656.48952}, {"ts": 1775008260000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 39291.4, "quote_volume": 3579.44654, "trades": 84, "taker_buy_volume": 16256.3, "taker_buy_quote": 1480.94893}, {"ts": 1775008320000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1077.9, "quote_volume": 98.30448, "trades": 3, "taker_buy_volume": 1077.9, "taker_buy_quote": 98.30448}, {"ts": 1775008380000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 4652.0, "quote_volume": 424.54675, "trades": 13, "taker_buy_volume": 4652.0, "taker_buy_quote": 424.54675}, {"ts": 1775008440000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 21710.7, "quote_volume": 1980.04844, "trades": 24, "taker_buy_volume": 326.0, "taker_buy_quote": 29.7638}, {"ts": 1775008500000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 17679.8, "quote_volume": 1612.48276, "trades": 24, "taker_buy_volume": 7894.1, "taker_buy_quote": 720.02692}, {"ts": 1775008560000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 19691.5, "quote_volume": 1792.4358, "trades": 26, "taker_buy_volume": 383.4, "taker_buy_quote": 34.92774}, {"ts": 1775008620000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 40225.9, "quote_volume": 3664.57949, "trades": 29, "taker_buy_volume": 23734.8, "taker_buy_quote": 2162.24028}, {"ts": 1775008680000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 36831.4, "quote_volume": 3351.6574, "trades": 89, "taker_buy_volume": 6746.0, "taker_buy_quote": 613.886}, {"ts": 1775008740000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 29152.2, "quote_volume": 2650.1272, "trades": 18, "taker_buy_volume": 1153.0, "taker_buy_quote": 104.99992}, {"ts": 1775008800000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 10489.6, "quote_volume": 956.54471, "trades": 23, "taker_buy_volume": 1942.8, "taker_buy_quote": 177.07655}, {"ts": 1775008860000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 8309.9, "quote_volume": 758.69934, "trades": 12, "taker_buy_volume": 1121.6, "taker_buy_quote": 102.40755}, {"ts": 1775008920000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 15331.9, "quote_volume": 1399.80247, "trades": 23, "taker_buy_volume": 5836.3, "taker_buy_quote": 532.85419}, {"ts": 1775008980000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 17619.2, "quote_volume": 1608.63296, "trades": 15, "taker_buy_volume": 17619.2, "taker_buy_quote": 1608.63296}, {"ts": 1775009040000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 46980.2, "quote_volume": 4292.64316, "trades": 29, "taker_buy_volume": 36114.9, "taker_buy_quote": 3300.64127}, {"ts": 1775009100000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 31036.6, "quote_volume": 2833.64158, "trades": 26, "taker_buy_volume": 7201.4, "taker_buy_quote": 657.48782}, {"ts": 1775009160000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 32086.2, "quote_volume": 2925.37875, "trades": 24, "taker_buy_volume": 7794.7, "taker_buy_quote": 710.11107}, {"ts": 1775009220000, "open": 0.0911, "high": 0.092, "low": 0.0911, "close": 0.0919, "volume": 785356.1, "quote_volume": 71970.2794, "trades": 410, "taker_buy_volume": 584087.0, "taker_buy_quote": 53511.64945}, {"ts": 1775009280000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 15967.7, "quote_volume": 1465.89486, "trades": 21, "taker_buy_volume": 600.0, "taker_buy_quote": 55.14}, {"ts": 1775009340000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 37296.8, "quote_volume": 3426.88025, "trades": 83, "taker_buy_volume": 17408.0, "taker_buy_quote": 1600.02668}, {"ts": 1775009400000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 99486.6, "quote_volume": 9133.2892, "trades": 176, "taker_buy_volume": 43226.9, "taker_buy_quote": 3967.64467}, {"ts": 1775009460000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 5143.1, "quote_volume": 471.58987, "trades": 15, "taker_buy_volume": 99.2, "taker_buy_quote": 9.09664}, {"ts": 1775009520000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 29017.2, "quote_volume": 2663.23434, "trades": 76, "taker_buy_volume": 23769.2, "taker_buy_quote": 2181.68752}, {"ts": 1775009580000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 93327.8, "quote_volume": 8563.60381, "trades": 143, "taker_buy_volume": 45761.2, "taker_buy_quote": 4200.49006}, {"ts": 1775009640000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 25641.0, "quote_volume": 2354.26519, "trades": 39, "taker_buy_volume": 17036.0, "taker_buy_quote": 1564.32619}, {"ts": 1775009700000, "open": 0.0919, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 214640.2, "quote_volume": 19704.65067, "trades": 221, "taker_buy_volume": 39112.2, "taker_buy_quote": 3591.77816}, {"ts": 1775009760000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 18795.4, "quote_volume": 1727.59416, "trades": 70, "taker_buy_volume": 5249.5, "taker_buy_quote": 482.72595}, {"ts": 1775009820000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 50214.5, "quote_volume": 4616.82853, "trades": 76, "taker_buy_volume": 33009.9, "taker_buy_quote": 3035.72579}, {"ts": 1775009880000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 22589.7, "quote_volume": 2076.02583, "trades": 77, "taker_buy_volume": 3844.0, "taker_buy_quote": 353.296}, {"ts": 1775009940000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 10729.7, "quote_volume": 986.18143, "trades": 23, "taker_buy_volume": 1912.9, "taker_buy_quote": 175.91751}, {"ts": 1775010000000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0922, "volume": 101717.8, "quote_volume": 9366.1415, "trades": 130, "taker_buy_volume": 48874.7, "taker_buy_quote": 4503.23913}, {"ts": 1775010060000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 21314.2, "quote_volume": 1965.10464, "trades": 33, "taker_buy_volume": 20668.2, "taker_buy_quote": 1905.60804}, {"ts": 1775010120000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 31406.1, "quote_volume": 2892.67621, "trades": 18, "taker_buy_volume": 1744.0, "taker_buy_quote": 160.7968}, {"ts": 1775010180000, "open": 0.0921, "high": 0.0924, "low": 0.0921, "close": 0.0924, "volume": 114409.8, "quote_volume": 10553.74935, "trades": 96, "taker_buy_volume": 108831.5, "taker_buy_quote": 10038.87226}, {"ts": 1775010240000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 31938.7, "quote_volume": 2948.43971, "trades": 52, "taker_buy_volume": 11625.5, "taker_buy_quote": 1073.53135}, {"ts": 1775010300000, "open": 0.0923, "high": 0.0923, "low": 0.0919, "close": 0.092, "volume": 104113.5, "quote_volume": 9584.13532, "trades": 341, "taker_buy_volume": 39546.3, "taker_buy_quote": 3636.80394}, {"ts": 1775010360000, "open": 0.092, "high": 0.0921, "low": 0.0917, "close": 0.0917, "volume": 145957.9, "quote_volume": 13403.7028, "trades": 190, "taker_buy_volume": 24563.3, "taker_buy_quote": 2256.68555}, {"ts": 1775010420000, "open": 0.0918, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 155946.1, "quote_volume": 14310.11265, "trades": 248, "taker_buy_volume": 61045.5, "taker_buy_quote": 5602.11094}, {"ts": 1775010480000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 69285.0, "quote_volume": 6374.2386, "trades": 64, "taker_buy_volume": 54233.7, "taker_buy_quote": 4989.519}, {"ts": 1775010540000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 13275.6, "quote_volume": 1220.06004, "trades": 23, "taker_buy_volume": 4384.0, "taker_buy_quote": 402.9543}, {"ts": 1775010600000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 36142.9, "quote_volume": 3324.11112, "trades": 51, "taker_buy_volume": 15347.7, "taker_buy_quote": 1412.1179}, {"ts": 1775010660000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 53974.3, "quote_volume": 4959.53616, "trades": 69, "taker_buy_volume": 35875.1, "taker_buy_quote": 3296.89137}, {"ts": 1775010720000, "open": 0.0918, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 95729.9, "quote_volume": 8783.3831, "trades": 138, "taker_buy_volume": 46908.3, "taker_buy_quote": 4306.14644}, {"ts": 1775010780000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.092, "volume": 27211.4, "quote_volume": 2501.52116, "trades": 52, "taker_buy_volume": 15630.1, "taker_buy_quote": 1437.2118}, {"ts": 1775010840000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 4458.2, "quote_volume": 409.80578, "trades": 14, "taker_buy_volume": 972.0, "taker_buy_quote": 89.424}, {"ts": 1775010900000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 121855.6, "quote_volume": 11209.39043, "trades": 158, "taker_buy_volume": 55850.3, "taker_buy_quote": 5138.07935}, {"ts": 1775010960000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 106902.7, "quote_volume": 9835.113, "trades": 33, "taker_buy_volume": 9180.0, "taker_buy_quote": 844.6246}, {"ts": 1775011020000, "open": 0.0919, "high": 0.0921, "low": 0.0917, "close": 0.092, "volume": 171800.4, "quote_volume": 15789.17538, "trades": 194, "taker_buy_volume": 81061.5, "taker_buy_quote": 7450.73987}, {"ts": 1775011080000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 57301.9, "quote_volume": 5274.729, "trades": 99, "taker_buy_volume": 37053.5, "taker_buy_quote": 3411.8762}, {"ts": 1775011140000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 174945.5, "quote_volume": 16096.03454, "trades": 260, "taker_buy_volume": 51884.2, "taker_buy_quote": 4774.39494}, {"ts": 1775011200000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0922, "volume": 81705.0, "quote_volume": 7524.27245, "trades": 136, "taker_buy_volume": 50899.2, "taker_buy_quote": 4687.07049}, {"ts": 1775011260000, "open": 0.0921, "high": 0.0924, "low": 0.092, "close": 0.0923, "volume": 200985.2, "quote_volume": 18543.98902, "trades": 232, "taker_buy_volume": 82733.5, "taker_buy_quote": 7635.62099}, {"ts": 1775011320000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 39055.9, "quote_volume": 3604.91228, "trades": 46, "taker_buy_volume": 33884.3, "taker_buy_quote": 3128.0736}, {"ts": 1775011380000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 37964.9, "quote_volume": 3505.95061, "trades": 21, "taker_buy_volume": 20777.0, "taker_buy_quote": 1919.50744}, {"ts": 1775011440000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 24275.0, "quote_volume": 2241.4049, "trades": 53, "taker_buy_volume": 9990.3, "taker_buy_quote": 922.92709}, {"ts": 1775011500000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 8584.7, "quote_volume": 793.48388, "trades": 47, "taker_buy_volume": 6318.5, "taker_buy_quote": 584.087}, {"ts": 1775011560000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 2685.1, "quote_volume": 247.99573, "trades": 20, "taker_buy_volume": 2254.0, "taker_buy_quote": 208.2052}, {"ts": 1775011620000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 16722.8, "quote_volume": 1544.80186, "trades": 67, "taker_buy_volume": 12759.8, "taker_buy_quote": 1178.62066}, {"ts": 1775011680000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 54601.9, "quote_volume": 5050.90115, "trades": 96, "taker_buy_volume": 25184.8, "taker_buy_quote": 2329.8194}, {"ts": 1775011740000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 68872.6, "quote_volume": 6371.56997, "trades": 131, "taker_buy_volume": 10199.0, "taker_buy_quote": 944.4274}, {"ts": 1775011800000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 16868.6, "quote_volume": 1559.58872, "trades": 31, "taker_buy_volume": 10855.0, "taker_buy_quote": 1003.89414}, {"ts": 1775011860000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 46802.7, "quote_volume": 4327.49431, "trades": 87, "taker_buy_volume": 20493.0, "taker_buy_quote": 1895.31521}, {"ts": 1775011920000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 27967.3, "quote_volume": 2586.96738, "trades": 89, "taker_buy_volume": 18326.5, "taker_buy_quote": 1695.20125}, {"ts": 1775011980000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 39721.0, "quote_volume": 3670.3828, "trades": 90, "taker_buy_volume": 4771.9, "taker_buy_quote": 441.08596}, {"ts": 1775012040000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 76984.6, "quote_volume": 7115.01367, "trades": 181, "taker_buy_volume": 28344.1, "taker_buy_quote": 2619.69966}, {"ts": 1775012100000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 68025.4, "quote_volume": 6278.46194, "trades": 116, "taker_buy_volume": 15441.7, "taker_buy_quote": 1425.27333}, {"ts": 1775012160000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 13862.4, "quote_volume": 1279.69885, "trades": 30, "taker_buy_volume": 2843.6, "taker_buy_quote": 262.66361}, {"ts": 1775012220000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 13178.3, "quote_volume": 1217.70114, "trades": 35, "taker_buy_volume": 8559.8, "taker_buy_quote": 790.96357}, {"ts": 1775012280000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 20283.7, "quote_volume": 1874.21388, "trades": 27, "taker_buy_volume": 6247.9, "taker_buy_quote": 577.30596}, {"ts": 1775012340000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 12159.4, "quote_volume": 1123.76056, "trades": 34, "taker_buy_volume": 11509.2, "taker_buy_quote": 1063.68208}, {"ts": 1775012400000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 60995.7, "quote_volume": 5646.62849, "trades": 99, "taker_buy_volume": 23090.4, "taker_buy_quote": 2137.73517}, {"ts": 1775012460000, "open": 0.0926, "high": 0.0932, "low": 0.0926, "close": 0.0931, "volume": 109084.6, "quote_volume": 10141.22375, "trades": 229, "taker_buy_volume": 79115.5, "taker_buy_quote": 7356.20807}, {"ts": 1775012520000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0932, "volume": 34616.4, "quote_volume": 3225.02551, "trades": 55, "taker_buy_volume": 27427.1, "taker_buy_quote": 2555.70168}, {"ts": 1775012580000, "open": 0.0932, "high": 0.0934, "low": 0.0932, "close": 0.0933, "volume": 149056.4, "quote_volume": 13906.00822, "trades": 201, "taker_buy_volume": 64116.3, "taker_buy_quote": 5981.65258}, {"ts": 1775012640000, "open": 0.0933, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 22473.1, "quote_volume": 2096.89973, "trades": 93, "taker_buy_volume": 12643.7, "taker_buy_quote": 1179.81671}, {"ts": 1775012700000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0934, "volume": 30289.0, "quote_volume": 2825.86535, "trades": 76, "taker_buy_volume": 17157.3, "taker_buy_quote": 1601.22436}, {"ts": 1775012760000, "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0933, "volume": 84527.7, "quote_volume": 7893.13571, "trades": 126, "taker_buy_volume": 37479.9, "taker_buy_quote": 3499.55977}, {"ts": 1775012820000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0935, "volume": 162176.2, "quote_volume": 15143.2293, "trades": 245, "taker_buy_volume": 95371.3, "taker_buy_quote": 8906.66439}, {"ts": 1775012880000, "open": 0.0935, "high": 0.094, "low": 0.0935, "close": 0.094, "volume": 129734.0, "quote_volume": 12166.45627, "trades": 198, "taker_buy_volume": 101226.0, "taker_buy_quote": 9495.28907}, {"ts": 1775012940000, "open": 0.094, "high": 0.0944, "low": 0.0939, "close": 0.0942, "volume": 239310.7, "quote_volume": 22521.58142, "trades": 270, "taker_buy_volume": 165364.0, "taker_buy_quote": 15560.70823}, {"ts": 1775013000000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 280910.5, "quote_volume": 26418.44139, "trades": 426, "taker_buy_volume": 137746.0, "taker_buy_quote": 12955.38362}, {"ts": 1775013060000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 165072.2, "quote_volume": 15528.70891, "trades": 204, "taker_buy_volume": 88115.7, "taker_buy_quote": 8292.44234}, {"ts": 1775013120000, "open": 0.0941, "high": 0.0941, "low": 0.0936, "close": 0.0939, "volume": 188778.4, "quote_volume": 17722.95166, "trades": 249, "taker_buy_volume": 85999.1, "taker_buy_quote": 8074.3741}, {"ts": 1775013180000, "open": 0.0939, "high": 0.094, "low": 0.0936, "close": 0.0938, "volume": 186805.4, "quote_volume": 17514.97668, "trades": 404, "taker_buy_volume": 101363.1, "taker_buy_quote": 9501.31021}, {"ts": 1775013240000, "open": 0.0938, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 175370.3, "quote_volume": 16439.46188, "trades": 195, "taker_buy_volume": 115406.5, "taker_buy_quote": 10819.85371}, {"ts": 1775013300000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 45575.2, "quote_volume": 4270.33583, "trades": 129, "taker_buy_volume": 12779.9, "taker_buy_quote": 1198.04376}, {"ts": 1775013360000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 135723.0, "quote_volume": 12711.55858, "trades": 362, "taker_buy_volume": 32061.2, "taker_buy_quote": 3002.4685}, {"ts": 1775013420000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 56776.8, "quote_volume": 5321.13945, "trades": 115, "taker_buy_volume": 23728.4, "taker_buy_quote": 2224.69673}, {"ts": 1775013480000, "open": 0.0936, "high": 0.0941, "low": 0.0936, "close": 0.0941, "volume": 152799.0, "quote_volume": 14350.37603, "trades": 183, "taker_buy_volume": 130963.5, "taker_buy_quote": 12298.70363}, {"ts": 1775013540000, "open": 0.0941, "high": 0.0942, "low": 0.0938, "close": 0.0939, "volume": 639452.1, "quote_volume": 60126.94634, "trades": 753, "taker_buy_volume": 302090.1, "taker_buy_quote": 28416.55494}, {"ts": 1775013600000, "open": 0.0939, "high": 0.0939, "low": 0.0934, "close": 0.0934, "volume": 533916.7, "quote_volume": 49993.58712, "trades": 547, "taker_buy_volume": 203311.8, "taker_buy_quote": 19036.48109}, {"ts": 1775013660000, "open": 0.0934, "high": 0.0934, "low": 0.093, "close": 0.0933, "volume": 150208.1, "quote_volume": 14006.77403, "trades": 250, "taker_buy_volume": 53338.9, "taker_buy_quote": 4975.53966}, {"ts": 1775013720000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 44815.2, "quote_volume": 4185.22757, "trades": 113, "taker_buy_volume": 16984.2, "taker_buy_quote": 1585.81217}, {"ts": 1775013780000, "open": 0.0933, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 57290.6, "quote_volume": 5348.85526, "trades": 102, "taker_buy_volume": 24621.6, "taker_buy_quote": 2298.97185}, {"ts": 1775013840000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0936, "volume": 50728.7, "quote_volume": 4742.74112, "trades": 99, "taker_buy_volume": 21981.5, "taker_buy_quote": 2056.26412}, {"ts": 1775013900000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 5321.4, "quote_volume": 497.6781, "trades": 35, "taker_buy_volume": 1855.0, "taker_buy_quote": 173.5697}, {"ts": 1775013960000, "open": 0.0935, "high": 0.094, "low": 0.0935, "close": 0.094, "volume": 162017.5, "quote_volume": 15190.71575, "trades": 422, "taker_buy_volume": 121609.1, "taker_buy_quote": 11405.03517}, {"ts": 1775014020000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 163822.1, "quote_volume": 15396.79368, "trades": 302, "taker_buy_volume": 89129.8, "taker_buy_quote": 8379.93767}, {"ts": 1775014080000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 113129.8, "quote_volume": 10622.9074, "trades": 217, "taker_buy_volume": 78266.3, "taker_buy_quote": 7351.03356}, {"ts": 1775014140000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 23219.2, "quote_volume": 2175.63904, "trades": 43, "taker_buy_volume": 1254.1, "taker_buy_quote": 117.50917}, {"ts": 1775014200000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 75416.8, "quote_volume": 7066.86014, "trades": 131, "taker_buy_volume": 19630.9, "taker_buy_quote": 1839.72131}, {"ts": 1775014260000, "open": 0.0938, "high": 0.0942, "low": 0.0938, "close": 0.0941, "volume": 54805.6, "quote_volume": 5152.57247, "trades": 84, "taker_buy_volume": 23206.4, "taker_buy_quote": 2182.08413}, {"ts": 1775014320000, "open": 0.0941, "high": 0.0941, "low": 0.0938, "close": 0.0938, "volume": 103410.8, "quote_volume": 9715.94624, "trades": 308, "taker_buy_volume": 30177.9, "taker_buy_quote": 2835.06447}, {"ts": 1775014380000, "open": 0.0939, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 29493.7, "quote_volume": 2770.98743, "trades": 70, "taker_buy_volume": 19028.9, "taker_buy_quote": 1787.71083}, {"ts": 1775014440000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 72718.9, "quote_volume": 6828.68801, "trades": 121, "taker_buy_volume": 31899.7, "taker_buy_quote": 2995.76513}, {"ts": 1775014500000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 29113.1, "quote_volume": 2732.87264, "trades": 49, "taker_buy_volume": 12088.7, "taker_buy_quote": 1135.30781}, {"ts": 1775014560000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 30114.3, "quote_volume": 2827.62792, "trades": 187, "taker_buy_volume": 9494.3, "taker_buy_quote": 891.51477}, {"ts": 1775014620000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 29386.7, "quote_volume": 2760.86128, "trades": 59, "taker_buy_volume": 18522.7, "taker_buy_quote": 1740.73168}, {"ts": 1775014680000, "open": 0.094, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 121364.8, "quote_volume": 11409.39526, "trades": 153, "taker_buy_volume": 40329.7, "taker_buy_quote": 3794.47849}, {"ts": 1775014740000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 30769.6, "quote_volume": 2895.83789, "trades": 75, "taker_buy_volume": 12370.7, "taker_buy_quote": 1164.5014}, {"ts": 1775014800000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.0941, "volume": 308419.4, "quote_volume": 29026.08559, "trades": 232, "taker_buy_volume": 233971.5, "taker_buy_quote": 22018.93063}, {"ts": 1775014860000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 70039.2, "quote_volume": 6597.19881, "trades": 102, "taker_buy_volume": 54141.9, "taker_buy_quote": 5100.05088}, {"ts": 1775014920000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 43118.1, "quote_volume": 4062.49565, "trades": 67, "taker_buy_volume": 15710.9, "taker_buy_quote": 1480.73741}, {"ts": 1775014980000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 62226.9, "quote_volume": 5864.4886, "trades": 129, "taker_buy_volume": 34937.7, "taker_buy_quote": 3293.84596}, {"ts": 1775015040000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 101868.1, "quote_volume": 9612.0262, "trades": 98, "taker_buy_volume": 73155.4, "taker_buy_quote": 6903.93028}, {"ts": 1775015100000, "open": 0.0943, "high": 0.0946, "low": 0.0942, "close": 0.0945, "volume": 174409.1, "quote_volume": 16472.02494, "trades": 346, "taker_buy_volume": 82500.7, "taker_buy_quote": 7792.74025}, {"ts": 1775015160000, "open": 0.0945, "high": 0.0949, "low": 0.0945, "close": 0.0949, "volume": 388694.9, "quote_volume": 36807.58257, "trades": 252, "taker_buy_volume": 323753.8, "taker_buy_quote": 30652.0569}, {"ts": 1775015220000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 69321.2, "quote_volume": 6565.98744, "trades": 130, "taker_buy_volume": 29357.2, "taker_buy_quote": 2780.57702}, {"ts": 1775015280000, "open": 0.0947, "high": 0.0947, "low": 0.0941, "close": 0.0941, "volume": 338432.4, "quote_volume": 32001.76919, "trades": 166, "taker_buy_volume": 14924.9, "taker_buy_quote": 1412.00257}, {"ts": 1775015340000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 27809.0, "quote_volume": 2615.53938, "trades": 35, "taker_buy_volume": 4467.4, "taker_buy_quote": 420.25459}, {"ts": 1775015400000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 14631.4, "quote_volume": 1376.81474, "trades": 56, "taker_buy_volume": 12163.0, "taker_buy_quote": 1144.5383}, {"ts": 1775015460000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 45029.7, "quote_volume": 4236.48937, "trades": 35, "taker_buy_volume": 14159.4, "taker_buy_quote": 1332.39954}, {"ts": 1775015520000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 555.0, "quote_volume": 52.21636, "trades": 2, "taker_buy_volume": 463.6, "taker_buy_quote": 43.62476}, {"ts": 1775015580000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 24894.5, "quote_volume": 2342.57245, "trades": 23, "taker_buy_volume": 13075.7, "taker_buy_quote": 1230.42337}, {"ts": 1775015640000, "open": 0.0941, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 111292.8, "quote_volume": 10477.17928, "trades": 153, "taker_buy_volume": 5445.3, "taker_buy_quote": 512.88329}, {"ts": 1775015700000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 34330.4, "quote_volume": 3230.49064, "trades": 81, "taker_buy_volume": 21436.7, "taker_buy_quote": 2017.19347}, {"ts": 1775015760000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 28806.7, "quote_volume": 2712.60208, "trades": 56, "taker_buy_volume": 4524.1, "taker_buy_quote": 425.99468}, {"ts": 1775015820000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 33710.2, "quote_volume": 3168.7438, "trades": 20, "taker_buy_volume": 3693.8, "taker_buy_quote": 347.2172}, {"ts": 1775015880000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015940000, "open": 0.0939, "high": 0.0942, "low": 0.0939, "close": 0.0941, "volume": 144466.4, "quote_volume": 13585.81535, "trades": 131, "taker_buy_volume": 101594.5, "taker_buy_quote": 9554.58302}, {"ts": 1775016000000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 87602.9, "quote_volume": 8253.74562, "trades": 187, "taker_buy_volume": 18624.8, "taker_buy_quote": 1754.25518}, {"ts": 1775016060000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 44973.2, "quote_volume": 4241.55831, "trades": 55, "taker_buy_volume": 15614.0, "taker_buy_quote": 1473.5073}, {"ts": 1775016120000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 22281.2, "quote_volume": 2102.4843, "trades": 31, "taker_buy_volume": 3509.2, "taker_buy_quote": 331.20462}, {"ts": 1775016180000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 18889.8, "quote_volume": 1781.30814, "trades": 29, "taker_buy_volume": 4371.3, "taker_buy_quote": 412.21359}, {"ts": 1775016240000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 30814.4, "quote_volume": 2905.79792, "trades": 81, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016300000, "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 71339.4, "quote_volume": 6722.44596, "trades": 79, "taker_buy_volume": 42908.9, "taker_buy_quote": 4043.74898}, {"ts": 1775016360000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 49007.8, "quote_volume": 4630.08024, "trades": 40, "taker_buy_volume": 15643.9, "taker_buy_quote": 1478.34855}, {"ts": 1775016420000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 4035.0, "quote_volume": 381.27143, "trades": 14, "taker_buy_volume": 3674.3, "taker_buy_quote": 347.22135}, {"ts": 1775016480000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 4013.9, "quote_volume": 378.91216, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016540000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 21334.1, "quote_volume": 2013.9856, "trades": 51, "taker_buy_volume": 4598.8, "taker_buy_quote": 434.17328}, {"ts": 1775016600000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 5306.6, "quote_volume": 500.41238, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016660000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 18782.4, "quote_volume": 1769.30208, "trades": 35, "taker_buy_volume": 9401.4, "taker_buy_quote": 885.61188}, {"ts": 1775016720000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 19249.4, "quote_volume": 1809.91889, "trades": 24, "taker_buy_volume": 70.5, "taker_buy_quote": 6.63405}, {"ts": 1775016780000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 114735.9, "quote_volume": 10752.84876, "trades": 84, "taker_buy_volume": 18481.7, "taker_buy_quote": 1732.48991}, {"ts": 1775016840000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 20394.3, "quote_volume": 1910.94591, "trades": 32, "taker_buy_volume": 9898.9, "taker_buy_quote": 927.52693}, {"ts": 1775016900000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 12528.1, "quote_volume": 1173.94647, "trades": 30, "taker_buy_volume": 1918.8, "taker_buy_quote": 179.85506}, {"ts": 1775016960000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017020000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 36302.5, "quote_volume": 3401.57605, "trades": 247, "taker_buy_volume": 9185.4, "taker_buy_quote": 860.70378}, {"ts": 1775017080000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 4303.7, "quote_volume": 403.36267, "trades": 12, "taker_buy_volume": 1059.8, "taker_buy_quote": 99.40924}, {"ts": 1775017140000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 111645.4, "quote_volume": 10457.33443, "trades": 122, "taker_buy_volume": 4770.5, "taker_buy_quote": 447.15109}, {"ts": 1775017200000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 2995.0, "quote_volume": 280.6315, "trades": 17, "taker_buy_volume": 2544.6, "taker_buy_quote": 238.42902}, {"ts": 1775017260000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 58431.2, "quote_volume": 5472.96265, "trades": 101, "taker_buy_volume": 25209.1, "taker_buy_quote": 2361.75833}, {"ts": 1775017320000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 59406.1, "quote_volume": 5560.64172, "trades": 126, "taker_buy_volume": 26581.6, "taker_buy_quote": 2488.26852}, {"ts": 1775017380000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 17953.7, "quote_volume": 1682.26169, "trades": 25, "taker_buy_volume": 2626.5, "taker_buy_quote": 246.10305}, {"ts": 1775017440000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0935, "volume": 77838.9, "quote_volume": 7285.82918, "trades": 125, "taker_buy_volume": 27401.8, "taker_buy_quote": 2564.94842}, {"ts": 1775017500000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 26594.3, "quote_volume": 2492.33629, "trades": 58, "taker_buy_volume": 14392.0, "taker_buy_quote": 1349.46628}, {"ts": 1775017560000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017620000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 10863.2, "quote_volume": 1016.79552, "trades": 18, "taker_buy_volume": 2223.6, "taker_buy_quote": 208.12896}, {"ts": 1775017680000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 29692.0, "quote_volume": 2782.1404, "trades": 36, "taker_buy_volume": 9539.2, "taker_buy_quote": 893.82304}, {"ts": 1775017740000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 143163.4, "quote_volume": 13424.05151, "trades": 151, "taker_buy_volume": 25800.6, "taker_buy_quote": 2418.21367}, {"ts": 1775017800000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 49074.9, "quote_volume": 4599.99973, "trades": 39, "taker_buy_volume": 26341.4, "taker_buy_quote": 2468.83394}, {"ts": 1775017860000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 112872.8, "quote_volume": 10581.48353, "trades": 132, "taker_buy_volume": 36697.0, "taker_buy_quote": 3441.33996}, {"ts": 1775017920000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 32538.8, "quote_volume": 3052.09806, "trades": 80, "taker_buy_volume": 12062.5, "taker_buy_quote": 1131.4625}, {"ts": 1775017980000, "open": 0.0938, "high": 0.0938, "low": 0.0938, "close": 0.0938, "volume": 6723.2, "quote_volume": 630.63616, "trades": 14, "taker_buy_volume": 375.2, "taker_buy_quote": 35.19376}, {"ts": 1775018040000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 12956.1, "quote_volume": 1215.53078, "trades": 20, "taker_buy_volume": 4692.0, "taker_buy_quote": 440.29251}, {"ts": 1775018100000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0942, "volume": 111831.8, "quote_volume": 10530.14247, "trades": 79, "taker_buy_volume": 103850.5, "taker_buy_quote": 9779.82545}, {"ts": 1775018160000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 1822.9, "quote_volume": 171.53489, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018220000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 58429.1, "quote_volume": 5496.08555, "trades": 52, "taker_buy_volume": 21624.9, "taker_buy_quote": 2034.91805}, {"ts": 1775018280000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 65150.1, "quote_volume": 6128.26394, "trades": 262, "taker_buy_volume": 6359.9, "taker_buy_quote": 598.46659}, {"ts": 1775018340000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018400000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 10041.0, "quote_volume": 944.9517, "trades": 22, "taker_buy_volume": 2321.6, "taker_buy_quote": 218.55616}, {"ts": 1775018460000, "open": 0.0942, "high": 0.0945, "low": 0.0941, "close": 0.0944, "volume": 95918.7, "quote_volume": 9045.60641, "trades": 125, "taker_buy_volume": 55255.6, "taker_buy_quote": 5214.20544}, {"ts": 1775018520000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 35174.4, "quote_volume": 3319.12559, "trades": 86, "taker_buy_volume": 11350.0, "taker_buy_quote": 1071.11035}, {"ts": 1775018580000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 1061.5, "quote_volume": 99.9933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018640000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018700000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 45153.4, "quote_volume": 4259.90289, "trades": 49, "taker_buy_volume": 34780.8, "taker_buy_quote": 3281.76671}, {"ts": 1775018760000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 26230.2, "quote_volume": 2473.97203, "trades": 31, "taker_buy_volume": 22320.7, "taker_buy_quote": 2105.30618}, {"ts": 1775018820000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 4055.7, "quote_volume": 382.45251, "trades": 6, "taker_buy_volume": 3682.0, "taker_buy_quote": 347.2126}, {"ts": 1775018880000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 4670.2, "quote_volume": 440.39986, "trades": 9, "taker_buy_volume": 4670.2, "taker_buy_quote": 440.39986}, {"ts": 1775018940000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 53658.8, "quote_volume": 5065.34998, "trades": 234, "taker_buy_volume": 19701.2, "taker_buy_quote": 1860.55883}, {"ts": 1775019000000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 12655.8, "quote_volume": 1194.70752, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019060000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 61349.9, "quote_volume": 5789.77722, "trades": 90, "taker_buy_volume": 14542.4, "taker_buy_quote": 1372.05601}, {"ts": 1775019120000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 5930.5, "quote_volume": 559.24615, "trades": 10, "taker_buy_volume": 1107.9, "taker_buy_quote": 104.47497}, {"ts": 1775019180000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 47486.9, "quote_volume": 4482.79486, "trades": 91, "taker_buy_volume": 16648.6, "taker_buy_quote": 1571.65934}, {"ts": 1775019240000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 17762.6, "quote_volume": 1672.31664, "trades": 46, "taker_buy_volume": 639.7, "taker_buy_quote": 60.19577}, {"ts": 1775019300000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 22012.9, "quote_volume": 2072.82439, "trades": 40, "taker_buy_volume": 16281.9, "taker_buy_quote": 1533.53729}, {"ts": 1775019360000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 38064.7, "quote_volume": 3582.26091, "trades": 86, "taker_buy_volume": 4366.1, "taker_buy_quote": 411.22265}, {"ts": 1775019420000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 37425.4, "quote_volume": 3525.47268, "trades": 55, "taker_buy_volume": 9923.3, "taker_buy_quote": 934.77486}, {"ts": 1775019480000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 7431.1, "quote_volume": 700.14546, "trades": 17, "taker_buy_volume": 2615.8, "taker_buy_quote": 246.5442}, {"ts": 1775019540000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 11155.5, "quote_volume": 1051.96365, "trades": 116, "taker_buy_volume": 7391.2, "taker_buy_quote": 696.99016}, {"ts": 1775019600000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 5079.3, "quote_volume": 478.20478, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019660000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.0941, "volume": 13144.3, "quote_volume": 1235.35102, "trades": 40, "taker_buy_volume": 2598.4, "taker_buy_quote": 244.292}, {"ts": 1775019720000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 27250.6, "quote_volume": 2561.5564, "trades": 91, "taker_buy_volume": 11800.9, "taker_buy_quote": 1109.2846}, {"ts": 1775019780000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019840000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 10288.3, "quote_volume": 966.07817, "trades": 23, "taker_buy_volume": 642.7, "taker_buy_quote": 60.35633}, {"ts": 1775019900000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 20152.0, "quote_volume": 1892.7651, "trades": 29, "taker_buy_volume": 12618.2, "taker_buy_quote": 1185.34128}, {"ts": 1775019960000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 1756.5, "quote_volume": 165.09858, "trades": 6, "taker_buy_volume": 1632.3, "taker_buy_quote": 153.4362}, {"ts": 1775020020000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 14456.7, "quote_volume": 1358.9298, "trades": 21, "taker_buy_volume": 6277.7, "taker_buy_quote": 590.1038}, {"ts": 1775020080000, "open": 0.094, "high": 0.0943, "low": 0.094, "close": 0.0943, "volume": 62471.7, "quote_volume": 5885.22859, "trades": 87, "taker_buy_volume": 24400.1, "taker_buy_quote": 2299.24342}, {"ts": 1775020140000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 88997.1, "quote_volume": 8388.07022, "trades": 100, "taker_buy_volume": 43473.4, "taker_buy_quote": 4099.54162}, {"ts": 1775020200000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 22685.9, "quote_volume": 2134.83712, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020260000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 531.3, "quote_volume": 49.9422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020320000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 39012.0, "quote_volume": 3671.39377, "trades": 21, "taker_buy_volume": 35139.7, "taker_buy_quote": 3307.01034}, {"ts": 1775020380000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 34611.7, "quote_volume": 3259.73792, "trades": 62, "taker_buy_volume": 12953.8, "taker_buy_quote": 1220.27319}, {"ts": 1775020440000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 5095.4, "quote_volume": 480.88348, "trades": 37, "taker_buy_volume": 2764.2, "taker_buy_quote": 260.8182}, {"ts": 1775020500000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020560000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 27863.3, "quote_volume": 2627.50919, "trades": 31, "taker_buy_volume": 5280.2, "taker_buy_quote": 497.92286}, {"ts": 1775020620000, "open": 0.0944, "high": 0.0948, "low": 0.0944, "close": 0.0945, "volume": 217104.8, "quote_volume": 20529.28625, "trades": 234, "taker_buy_volume": 174171.5, "taker_buy_quote": 16468.34618}, {"ts": 1775020680000, "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 50461.6, "quote_volume": 4759.32965, "trades": 106, "taker_buy_volume": 8852.9, "taker_buy_quote": 834.96101}, {"ts": 1775020740000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 12255.8, "quote_volume": 1158.4272, "trades": 22, "taker_buy_volume": 4397.3, "taker_buy_quote": 415.79895}, {"ts": 1775020800000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 783.5, "quote_volume": 74.06178, "trades": 7, "taker_buy_volume": 210.3, "taker_buy_quote": 19.89438}, {"ts": 1775020860000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 18280.2, "quote_volume": 1727.5104, "trades": 28, "taker_buy_volume": 11421.9, "taker_buy_quote": 1079.40105}, {"ts": 1775020920000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 9940.6, "quote_volume": 939.60271, "trades": 14, "taker_buy_volume": 2160.1, "taker_buy_quote": 204.34546}, {"ts": 1775020980000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 66291.5, "quote_volume": 6268.82503, "trades": 116, "taker_buy_volume": 31486.3, "taker_buy_quote": 2976.97414}, {"ts": 1775021040000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 35845.6, "quote_volume": 3395.24957, "trades": 53, "taker_buy_volume": 19671.4, "taker_buy_quote": 1863.55283}, {"ts": 1775021100000, "open": 0.0947, "high": 0.0952, "low": 0.0947, "close": 0.0949, "volume": 460209.9, "quote_volume": 43712.26392, "trades": 285, "taker_buy_volume": 305708.5, "taker_buy_quote": 29038.03348}, {"ts": 1775021160000, "open": 0.0949, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 156235.0, "quote_volume": 14807.84851, "trades": 241, "taker_buy_volume": 47502.5, "taker_buy_quote": 4501.17292}, {"ts": 1775021220000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 27889.7, "quote_volume": 2641.1664, "trades": 37, "taker_buy_volume": 2945.8, "taker_buy_quote": 278.97907}, {"ts": 1775021280000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 80583.8, "quote_volume": 7630.85811, "trades": 63, "taker_buy_volume": 20908.7, "taker_buy_quote": 1979.88251}, {"ts": 1775021340000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 25288.1, "quote_volume": 2397.32787, "trades": 43, "taker_buy_volume": 23087.4, "taker_buy_quote": 2188.70151}, {"ts": 1775021400000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 23402.4, "quote_volume": 2219.76684, "trades": 47, "taker_buy_volume": 377.7, "taker_buy_quote": 35.84373}, {"ts": 1775021460000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 29102.6, "quote_volume": 2756.01622, "trades": 50, "taker_buy_volume": 24087.0, "taker_buy_quote": 2281.0389}, {"ts": 1775021520000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 10899.3, "quote_volume": 1033.21641, "trades": 37, "taker_buy_volume": 3411.8, "taker_buy_quote": 323.40141}, {"ts": 1775021580000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021640000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 37311.0, "quote_volume": 3538.59749, "trades": 72, "taker_buy_volume": 18260.4, "taker_buy_quote": 1732.30121}, {"ts": 1775021700000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 56305.2, "quote_volume": 5340.15632, "trades": 75, "taker_buy_volume": 19847.1, "taker_buy_quote": 1883.19463}, {"ts": 1775021760000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 3567.5, "quote_volume": 338.02545, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021820000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 2273.4, "quote_volume": 215.12364, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 56.82}, {"ts": 1775021880000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 20831.6, "quote_volume": 1973.64158, "trades": 52, "taker_buy_volume": 13187.9, "taker_buy_quote": 1249.33068}, {"ts": 1775021940000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 37989.7, "quote_volume": 3605.88003, "trades": 65, "taker_buy_volume": 17157.2, "taker_buy_quote": 1628.87578}, {"ts": 1775022000000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 33821.5, "quote_volume": 3209.66035, "trades": 85, "taker_buy_volume": 7522.5, "taker_buy_quote": 713.88525}, {"ts": 1775022060000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 15252.6, "quote_volume": 1449.702, "trades": 34, "taker_buy_volume": 8077.5, "taker_buy_quote": 768.0675}, {"ts": 1775022120000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 24319.1, "quote_volume": 2313.06794, "trades": 46, "taker_buy_volume": 18462.8, "taker_buy_quote": 1756.13381}, {"ts": 1775022180000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 354353.3, "quote_volume": 33786.2851, "trades": 155, "taker_buy_volume": 299575.1, "taker_buy_quote": 28564.42894}, {"ts": 1775022240000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 231584.8, "quote_volume": 22052.73329, "trades": 218, "taker_buy_volume": 28256.7, "taker_buy_quote": 2691.29208}, {"ts": 1775022300000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 34443.8, "quote_volume": 3279.10064, "trades": 59, "taker_buy_volume": 20957.7, "taker_buy_quote": 1995.23502}, {"ts": 1775022360000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 84115.7, "quote_volume": 8010.69985, "trades": 85, "taker_buy_volume": 64178.8, "taker_buy_quote": 6113.45237}, {"ts": 1775022420000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 14924.9, "quote_volume": 1421.70042, "trades": 20, "taker_buy_volume": 7001.5, "taker_buy_quote": 666.6004}, {"ts": 1775022480000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1450.7, "quote_volume": 138.25171, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022540000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 75010.9, "quote_volume": 7157.56462, "trades": 92, "taker_buy_volume": 37625.8, "taker_buy_quote": 3590.9115}, {"ts": 1775022600000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 224244.6, "quote_volume": 21446.94088, "trades": 163, "taker_buy_volume": 173064.9, "taker_buy_quote": 16547.89271}, {"ts": 1775022660000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 92343.7, "quote_volume": 8837.53917, "trades": 49, "taker_buy_volume": 24559.2, "taker_buy_quote": 2350.56252}, {"ts": 1775022720000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 218416.8, "quote_volume": 20888.70479, "trades": 143, "taker_buy_volume": 28414.8, "taker_buy_quote": 2716.65988}, {"ts": 1775022780000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 2521.4, "quote_volume": 241.04584, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022840000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 94739.9, "quote_volume": 9037.84242, "trades": 251, "taker_buy_volume": 25236.4, "taker_buy_quote": 2407.55256}, {"ts": 1775022900000, "open": 0.0953, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 109531.7, "quote_volume": 10443.90045, "trades": 121, "taker_buy_volume": 93705.5, "taker_buy_quote": 8935.71488}, {"ts": 1775022960000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 36966.8, "quote_volume": 3523.57016, "trades": 58, "taker_buy_volume": 25081.4, "taker_buy_quote": 2390.25742}, {"ts": 1775023020000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 71871.5, "quote_volume": 6854.75555, "trades": 86, "taker_buy_volume": 11457.5, "taker_buy_quote": 1093.03219}, {"ts": 1775023080000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 19599.9, "quote_volume": 1866.09248, "trades": 29, "taker_buy_volume": 4259.6, "taker_buy_quote": 405.69592}, {"ts": 1775023140000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 6065.3, "quote_volume": 577.41656, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023200000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 129184.2, "quote_volume": 12312.2205, "trades": 152, "taker_buy_volume": 71145.8, "taker_buy_quote": 6781.54009}, {"ts": 1775023260000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 49081.6, "quote_volume": 4678.98664, "trades": 65, "taker_buy_volume": 25343.6, "taker_buy_quote": 2416.36089}, {"ts": 1775023320000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 13984.2, "quote_volume": 1334.08101, "trades": 14, "taker_buy_volume": 13867.5, "taker_buy_quote": 1322.9595}, {"ts": 1775023380000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 162600.9, "quote_volume": 15537.05793, "trades": 215, "taker_buy_volume": 80888.0, "taker_buy_quote": 7727.8133}, {"ts": 1775023440000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 112826.3, "quote_volume": 10760.1519, "trades": 60, "taker_buy_volume": 11788.0, "taker_buy_quote": 1124.5752}, {"ts": 1775023500000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 24529.3, "quote_volume": 2337.64229, "trades": 26, "taker_buy_volume": 18430.6, "taker_buy_quote": 1756.43618}, {"ts": 1775023560000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 18520.2, "quote_volume": 1766.54182, "trades": 27, "taker_buy_volume": 5366.6, "taker_buy_quote": 511.97364}, {"ts": 1775023620000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 73245.6, "quote_volume": 6980.30568, "trades": 137, "taker_buy_volume": 53070.3, "taker_buy_quote": 5057.59959}, {"ts": 1775023680000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0956, "volume": 87258.5, "quote_volume": 8328.39513, "trades": 93, "taker_buy_volume": 55474.0, "taker_buy_quote": 5295.75412}, {"ts": 1775023740000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 102500.2, "quote_volume": 9792.00404, "trades": 155, "taker_buy_volume": 71794.5, "taker_buy_quote": 6859.60969}, {"ts": 1775023800000, "open": 0.0956, "high": 0.0959, "low": 0.0955, "close": 0.0957, "volume": 202019.2, "quote_volume": 19342.47817, "trades": 250, "taker_buy_volume": 82419.9, "taker_buy_quote": 7892.39508}, {"ts": 1775023860000, "open": 0.0957, "high": 0.096, "low": 0.0956, "close": 0.0957, "volume": 735160.6, "quote_volume": 70411.38973, "trades": 257, "taker_buy_volume": 72412.2, "taker_buy_quote": 6942.3873}, {"ts": 1775023920000, "open": 0.0957, "high": 0.0962, "low": 0.0956, "close": 0.0961, "volume": 780249.5, "quote_volume": 74892.85973, "trades": 602, "taker_buy_volume": 510995.0, "taker_buy_quote": 49057.20718}, {"ts": 1775023980000, "open": 0.0962, "high": 0.0964, "low": 0.0959, "close": 0.0959, "volume": 374750.1, "quote_volume": 36028.05333, "trades": 470, "taker_buy_volume": 155968.1, "taker_buy_quote": 15004.76206}, {"ts": 1775024040000, "open": 0.0959, "high": 0.0962, "low": 0.0957, "close": 0.096, "volume": 262214.8, "quote_volume": 25164.79854, "trades": 399, "taker_buy_volume": 178771.9, "taker_buy_quote": 17154.51791}, {"ts": 1775024100000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 158478.0, "quote_volume": 15230.63311, "trades": 254, "taker_buy_volume": 62238.0, "taker_buy_quote": 5982.21553}, {"ts": 1775024160000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 59951.4, "quote_volume": 5761.42105, "trades": 97, "taker_buy_volume": 42525.6, "taker_buy_quote": 4086.80167}, {"ts": 1775024220000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 58325.5, "quote_volume": 5605.23871, "trades": 218, "taker_buy_volume": 20741.3, "taker_buy_quote": 1993.39709}, {"ts": 1775024280000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 24414.4, "quote_volume": 2349.2312, "trades": 62, "taker_buy_volume": 5540.6, "taker_buy_quote": 533.44277}, {"ts": 1775024340000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 67334.1, "quote_volume": 6490.64351, "trades": 110, "taker_buy_volume": 33824.2, "taker_buy_quote": 3260.43115}, {"ts": 1775024400000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 43856.2, "quote_volume": 4232.14102, "trades": 106, "taker_buy_volume": 26704.5, "taker_buy_quote": 2577.10745}, {"ts": 1775024460000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 22906.1, "quote_volume": 2211.19165, "trades": 39, "taker_buy_volume": 22538.7, "taker_buy_quote": 2175.73755}, {"ts": 1775024520000, "open": 0.0966, "high": 0.0967, "low": 0.0962, "close": 0.0962, "volume": 753315.5, "quote_volume": 72709.96099, "trades": 380, "taker_buy_volume": 415775.5, "taker_buy_quote": 40143.16849}, {"ts": 1775024580000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 95339.6, "quote_volume": 9178.40285, "trades": 107, "taker_buy_volume": 46534.9, "taker_buy_quote": 4482.29267}, {"ts": 1775024640000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 90492.6, "quote_volume": 8729.86229, "trades": 259, "taker_buy_volume": 57556.5, "taker_buy_quote": 5550.0408}, {"ts": 1775024700000, "open": 0.0965, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 539708.3, "quote_volume": 51950.63276, "trades": 284, "taker_buy_volume": 257433.5, "taker_buy_quote": 24771.20597}, {"ts": 1775024760000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 18656.5, "quote_volume": 1798.01726, "trades": 47, "taker_buy_volume": 5972.0, "taker_buy_quote": 575.7008}, {"ts": 1775024820000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 108566.6, "quote_volume": 10474.20161, "trades": 128, "taker_buy_volume": 74067.0, "taker_buy_quote": 7148.47109}, {"ts": 1775024880000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 70211.6, "quote_volume": 6784.05202, "trades": 163, "taker_buy_volume": 44358.4, "taker_buy_quote": 4286.64302}, {"ts": 1775024940000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 112680.3, "quote_volume": 10885.05878, "trades": 165, "taker_buy_volume": 44809.4, "taker_buy_quote": 4328.72984}, {"ts": 1775025000000, "open": 0.0966, "high": 0.0969, "low": 0.0965, "close": 0.0965, "volume": 250317.6, "quote_volume": 24200.13475, "trades": 422, "taker_buy_volume": 115529.2, "taker_buy_quote": 11173.33569}, {"ts": 1775025060000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 86264.9, "quote_volume": 8317.08756, "trades": 116, "taker_buy_volume": 49169.4, "taker_buy_quote": 4741.08136}, {"ts": 1775025120000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 121851.2, "quote_volume": 11742.76863, "trades": 126, "taker_buy_volume": 37027.4, "taker_buy_quote": 3569.44136}, {"ts": 1775025180000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 95875.3, "quote_volume": 9248.25691, "trades": 110, "taker_buy_volume": 53305.9, "taker_buy_quote": 5141.23551}, {"ts": 1775025240000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 127285.8, "quote_volume": 12279.11697, "trades": 155, "taker_buy_volume": 52091.3, "taker_buy_quote": 5026.14339}, {"ts": 1775025300000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 86851.1, "quote_volume": 8373.05344, "trades": 112, "taker_buy_volume": 43043.2, "taker_buy_quote": 4149.97188}, {"ts": 1775025360000, "open": 0.0965, "high": 0.0968, "low": 0.0964, "close": 0.0966, "volume": 89713.4, "quote_volume": 8664.29619, "trades": 133, "taker_buy_volume": 40293.1, "taker_buy_quote": 3893.91604}, {"ts": 1775025420000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0964, "volume": 74656.0, "quote_volume": 7197.99681, "trades": 87, "taker_buy_volume": 27756.9, "taker_buy_quote": 2675.85678}, {"ts": 1775025480000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 89410.8, "quote_volume": 8627.18353, "trades": 160, "taker_buy_volume": 5761.8, "taker_buy_quote": 556.17622}, {"ts": 1775025540000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 52798.5, "quote_volume": 5084.49555, "trades": 84, "taker_buy_volume": 28006.5, "taker_buy_quote": 2697.02595}, {"ts": 1775025600000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 49745.5, "quote_volume": 4795.92262, "trades": 72, "taker_buy_volume": 43920.2, "taker_buy_quote": 4234.3637}, {"ts": 1775025660000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 43969.2, "quote_volume": 4243.18372, "trades": 60, "taker_buy_volume": 43969.2, "taker_buy_quote": 4243.18372}, {"ts": 1775025720000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 128587.7, "quote_volume": 12422.06713, "trades": 118, "taker_buy_volume": 34878.1, "taker_buy_quote": 3370.01316}, {"ts": 1775025780000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 105775.3, "quote_volume": 10218.28988, "trades": 255, "taker_buy_volume": 55262.4, "taker_buy_quote": 5338.79394}, {"ts": 1775025840000, "open": 0.0966, "high": 0.0973, "low": 0.0966, "close": 0.0971, "volume": 855698.6, "quote_volume": 83070.34827, "trades": 799, "taker_buy_volume": 483925.6, "taker_buy_quote": 46970.06533}, {"ts": 1775025900000, "open": 0.0971, "high": 0.0972, "low": 0.0968, "close": 0.0968, "volume": 107057.4, "quote_volume": 10381.86668, "trades": 215, "taker_buy_volume": 41738.8, "taker_buy_quote": 4049.38922}, {"ts": 1775025960000, "open": 0.0968, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 144392.5, "quote_volume": 13952.28614, "trades": 131, "taker_buy_volume": 23897.8, "taker_buy_quote": 2309.51788}, {"ts": 1775026020000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 50446.2, "quote_volume": 4873.52445, "trades": 144, "taker_buy_volume": 11757.3, "taker_buy_quote": 1136.39811}, {"ts": 1775026080000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 5730.3, "quote_volume": 553.55537, "trades": 14, "taker_buy_volume": 150.0, "taker_buy_quote": 14.505}, {"ts": 1775026140000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 1050.0, "quote_volume": 101.325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026200000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0964, "volume": 18998.3, "quote_volume": 1834.46962, "trades": 43, "taker_buy_volume": 757.7, "taker_buy_quote": 73.19382}, {"ts": 1775026260000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 196991.3, "quote_volume": 19004.82898, "trades": 88, "taker_buy_volume": 180671.4, "taker_buy_quote": 17430.83629}, {"ts": 1775026320000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 19335.3, "quote_volume": 1863.74575, "trades": 29, "taker_buy_volume": 7607.2, "taker_buy_quote": 733.33408}, {"ts": 1775026380000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 610.4, "quote_volume": 58.83252, "trades": 2, "taker_buy_volume": 510.0, "taker_buy_quote": 49.164}, {"ts": 1775026440000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 14693.2, "quote_volume": 1416.41667, "trades": 22, "taker_buy_volume": 14615.1, "taker_buy_quote": 1408.89564}, {"ts": 1775026500000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 119497.0, "quote_volume": 11541.2913, "trades": 147, "taker_buy_volume": 56965.9, "taker_buy_quote": 5501.42836}, {"ts": 1775026560000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 17388.2, "quote_volume": 1679.78622, "trades": 33, "taker_buy_volume": 17388.2, "taker_buy_quote": 1679.78622}, {"ts": 1775026620000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 84879.1, "quote_volume": 8205.23611, "trades": 148, "taker_buy_volume": 53939.8, "taker_buy_quote": 5213.90138}, {"ts": 1775026680000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 188444.9, "quote_volume": 18237.07114, "trades": 317, "taker_buy_volume": 87541.1, "taker_buy_quote": 8470.53985}, {"ts": 1775026740000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 28640.9, "quote_volume": 2773.0068, "trades": 42, "taker_buy_volume": 19496.3, "taker_buy_quote": 1887.84454}, {"ts": 1775026800000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 4217.3, "quote_volume": 408.22464, "trades": 22, "taker_buy_volume": 2681.4, "taker_buy_quote": 259.55952}, {"ts": 1775026860000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 23757.5, "quote_volume": 2297.35025, "trades": 33, "taker_buy_volume": 1206.9, "taker_buy_quote": 116.70723}, {"ts": 1775026920000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 44017.3, "quote_volume": 4265.31604, "trades": 59, "taker_buy_volume": 20403.8, "taker_buy_quote": 1977.17837}, {"ts": 1775026980000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 10891.4, "quote_volume": 1054.28752, "trades": 30, "taker_buy_volume": 480.7, "taker_buy_quote": 46.53176}, {"ts": 1775027040000, "open": 0.0968, "high": 0.0972, "low": 0.0968, "close": 0.0972, "volume": 102050.9, "quote_volume": 9897.36257, "trades": 115, "taker_buy_volume": 66843.1, "taker_buy_quote": 6482.44913}, {"ts": 1775027100000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 23509.3, "quote_volume": 2281.38142, "trades": 28, "taker_buy_volume": 919.0, "taker_buy_quote": 89.2961}, {"ts": 1775027160000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 69059.4, "quote_volume": 6703.54495, "trades": 88, "taker_buy_volume": 39589.0, "taker_buy_quote": 3843.64514}, {"ts": 1775027220000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 11335.3, "quote_volume": 1100.67099, "trades": 56, "taker_buy_volume": 133.6, "taker_buy_quote": 12.98592}, {"ts": 1775027280000, "open": 0.0972, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 136127.9, "quote_volume": 13237.69133, "trades": 205, "taker_buy_volume": 42402.5, "taker_buy_quote": 4123.97198}, {"ts": 1775027340000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 98990.8, "quote_volume": 9640.58994, "trades": 157, "taker_buy_volume": 64118.6, "taker_buy_quote": 6246.53153}, {"ts": 1775027400000, "open": 0.0974, "high": 0.0975, "low": 0.0971, "close": 0.0971, "volume": 190476.0, "quote_volume": 18520.84379, "trades": 404, "taker_buy_volume": 36413.2, "taker_buy_quote": 3541.82767}, {"ts": 1775027460000, "open": 0.0971, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 114945.5, "quote_volume": 11151.26171, "trades": 144, "taker_buy_volume": 39101.2, "taker_buy_quote": 3794.2428}, {"ts": 1775027520000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 123954.7, "quote_volume": 12024.25734, "trades": 133, "taker_buy_volume": 88977.9, "taker_buy_quote": 8633.72772}, {"ts": 1775027580000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 45790.2, "quote_volume": 4440.91567, "trades": 59, "taker_buy_volume": 20509.1, "taker_buy_quote": 1989.21517}, {"ts": 1775027640000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 57959.5, "quote_volume": 5612.51634, "trades": 90, "taker_buy_volume": 22470.7, "taker_buy_quote": 2175.16376}, {"ts": 1775027700000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 28968.0, "quote_volume": 2804.1024, "trades": 36, "taker_buy_volume": 21339.5, "taker_buy_quote": 2065.6636}, {"ts": 1775027760000, "open": 0.0968, "high": 0.0968, "low": 0.0968, "close": 0.0968, "volume": 3073.0, "quote_volume": 297.4664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027820000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 61680.1, "quote_volume": 5975.06236, "trades": 120, "taker_buy_volume": 34358.0, "taker_buy_quote": 3328.46513}, {"ts": 1775027880000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 34374.9, "quote_volume": 3329.95015, "trades": 55, "taker_buy_volume": 19064.6, "taker_buy_quote": 1847.0669}, {"ts": 1775027940000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 45297.6, "quote_volume": 4384.84807, "trades": 126, "taker_buy_volume": 13693.9, "taker_buy_quote": 1325.80768}, {"ts": 1775028000000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0967, "volume": 75818.1, "quote_volume": 7322.56429, "trades": 158, "taker_buy_volume": 25699.4, "taker_buy_quote": 2481.9114}, {"ts": 1775028060000, "open": 0.0966, "high": 0.0966, "low": 0.0963, "close": 0.0964, "volume": 150387.9, "quote_volume": 14507.18907, "trades": 291, "taker_buy_volume": 45357.5, "taker_buy_quote": 4377.24072}, {"ts": 1775028120000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 83586.1, "quote_volume": 8057.86383, "trades": 286, "taker_buy_volume": 31066.7, "taker_buy_quote": 2994.99367}, {"ts": 1775028180000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 20773.1, "quote_volume": 2002.49569, "trades": 33, "taker_buy_volume": 5546.9, "taker_buy_quote": 534.72116}, {"ts": 1775028240000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 34956.8, "quote_volume": 3368.16172, "trades": 38, "taker_buy_volume": 28969.1, "taker_buy_quote": 2791.54621}, {"ts": 1775028300000, "open": 0.0965, "high": 0.0966, "low": 0.0965, "close": 0.0966, "volume": 49046.1, "quote_volume": 4733.24705, "trades": 162, "taker_buy_volume": 24515.4, "taker_buy_quote": 2366.0345}, {"ts": 1775028360000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 87993.9, "quote_volume": 8508.35651, "trades": 131, "taker_buy_volume": 64941.1, "taker_buy_quote": 6279.18612}, {"ts": 1775028420000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 9252.1, "quote_volume": 894.67807, "trades": 22, "taker_buy_volume": 9252.1, "taker_buy_quote": 894.67807}, {"ts": 1775028480000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 160.0, "quote_volume": 15.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028540000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0965, "volume": 123750.0, "quote_volume": 11952.59201, "trades": 115, "taker_buy_volume": 14879.1, "taker_buy_quote": 1437.50326}, {"ts": 1775028600000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 21715.8, "quote_volume": 2092.78534, "trades": 34, "taker_buy_volume": 12444.1, "taker_buy_quote": 1199.61124}, {"ts": 1775028660000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 132021.8, "quote_volume": 12726.27835, "trades": 106, "taker_buy_volume": 82122.0, "taker_buy_quote": 7916.5608}, {"ts": 1775028720000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 73433.1, "quote_volume": 7070.95708, "trades": 153, "taker_buy_volume": 29831.2, "taker_buy_quote": 2873.82088}, {"ts": 1775028780000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 108564.3, "quote_volume": 10448.27259, "trades": 182, "taker_buy_volume": 103501.3, "taker_buy_quote": 9960.75809}, {"ts": 1775028840000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 185306.3, "quote_volume": 17847.74404, "trades": 183, "taker_buy_volume": 119380.1, "taker_buy_quote": 11502.19858}, {"ts": 1775028900000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 95562.1, "quote_volume": 9218.99202, "trades": 175, "taker_buy_volume": 55497.7, "taker_buy_quote": 5354.44593}, {"ts": 1775028960000, "open": 0.0965, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 29549.3, "quote_volume": 2853.55877, "trades": 37, "taker_buy_volume": 24256.2, "taker_buy_quote": 2342.77462}, {"ts": 1775029020000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 34644.7, "quote_volume": 3345.62542, "trades": 93, "taker_buy_volume": 312.0, "taker_buy_quote": 30.1631}, {"ts": 1775029080000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 2551.9, "quote_volume": 246.51354, "trades": 16, "taker_buy_volume": 2551.9, "taker_buy_quote": 246.51354}, {"ts": 1775029140000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 22029.6, "quote_volume": 2128.15276, "trades": 34, "taker_buy_volume": 19104.6, "taker_buy_quote": 1845.59776}, {"ts": 1775029200000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 32701.2, "quote_volume": 3161.05928, "trades": 66, "taker_buy_volume": 26585.6, "taker_buy_quote": 2569.76522}, {"ts": 1775029260000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 114640.6, "quote_volume": 11093.98646, "trades": 168, "taker_buy_volume": 61586.5, "taker_buy_quote": 5961.45718}, {"ts": 1775029320000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 486.8, "quote_volume": 47.05538, "trades": 3, "taker_buy_volume": 305.0, "taker_buy_quote": 29.4935}, {"ts": 1775029380000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 115791.6, "quote_volume": 11207.64392, "trades": 112, "taker_buy_volume": 53004.8, "taker_buy_quote": 5129.97254}, {"ts": 1775029440000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 15283.8, "quote_volume": 1478.66726, "trades": 34, "taker_buy_volume": 10645.8, "taker_buy_quote": 1030.17266}, {"ts": 1775029500000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 11293.7, "quote_volume": 1092.10079, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029560000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 18488.6, "quote_volume": 1787.84762, "trades": 25, "taker_buy_volume": 18488.6, "taker_buy_quote": 1787.84762}, {"ts": 1775029620000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 15998.3, "quote_volume": 1548.71211, "trades": 43, "taker_buy_volume": 8049.6, "taker_buy_quote": 779.37463}, {"ts": 1775029680000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 36297.0, "quote_volume": 3506.6546, "trades": 68, "taker_buy_volume": 4560.0, "taker_buy_quote": 440.8604}, {"ts": 1775029740000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 164775.2, "quote_volume": 15889.8114, "trades": 148, "taker_buy_volume": 58246.1, "taker_buy_quote": 5612.80412}, {"ts": 1775029800000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 119613.3, "quote_volume": 11520.28013, "trades": 205, "taker_buy_volume": 72849.1, "taker_buy_quote": 7017.1635}, {"ts": 1775029860000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 24651.5, "quote_volume": 2373.93945, "trades": 23, "taker_buy_volume": 16988.8, "taker_buy_quote": 1636.02144}, {"ts": 1775029920000, "open": 0.0963, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 90909.6, "quote_volume": 8740.3714, "trades": 144, "taker_buy_volume": 16994.4, "taker_buy_quote": 1633.27413}, {"ts": 1775029980000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 573.2, "quote_volume": 55.14184, "trades": 6, "taker_buy_volume": 573.2, "taker_buy_quote": 55.14184}, {"ts": 1775030040000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 16432.0, "quote_volume": 1580.70575, "trades": 169, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030100000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 26203.7, "quote_volume": 2523.76664, "trades": 48, "taker_buy_volume": 14461.3, "taker_buy_quote": 1393.52976}, {"ts": 1775030160000, "open": 0.0963, "high": 0.0964, "low": 0.0961, "close": 0.0962, "volume": 510633.0, "quote_volume": 49131.60266, "trades": 217, "taker_buy_volume": 154599.3, "taker_buy_quote": 14873.8192}, {"ts": 1775030220000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 7049.9, "quote_volume": 678.20038, "trades": 27, "taker_buy_volume": 82.8, "taker_buy_quote": 7.96536}, {"ts": 1775030280000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 400.0, "quote_volume": 38.44, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030340000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 125176.2, "quote_volume": 12028.1825, "trades": 141, "taker_buy_volume": 59640.8, "taker_buy_quote": 5731.89876}, {"ts": 1775030400000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 138154.0, "quote_volume": 13300.62741, "trades": 150, "taker_buy_volume": 90604.7, "taker_buy_quote": 8724.20335}, {"ts": 1775030460000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 34264.3, "quote_volume": 3296.22566, "trades": 36, "taker_buy_volume": 10949.6, "taker_buy_quote": 1053.35152}, {"ts": 1775030520000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 77017.7, "quote_volume": 7418.00011, "trades": 78, "taker_buy_volume": 39573.4, "taker_buy_quote": 3812.11402}, {"ts": 1775030580000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 208186.5, "quote_volume": 20066.30245, "trades": 273, "taker_buy_volume": 119093.3, "taker_buy_quote": 11480.79596}, {"ts": 1775030640000, "open": 0.0964, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 84610.8, "quote_volume": 8165.69416, "trades": 106, "taker_buy_volume": 62593.6, "taker_buy_quote": 6040.48233}, {"ts": 1775030700000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 71518.7, "quote_volume": 6890.57947, "trades": 100, "taker_buy_volume": 17127.6, "taker_buy_quote": 1649.38788}, {"ts": 1775030760000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 139106.2, "quote_volume": 13388.81404, "trades": 227, "taker_buy_volume": 63800.4, "taker_buy_quote": 6142.60343}, {"ts": 1775030820000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 40808.4, "quote_volume": 3924.36955, "trades": 69, "taker_buy_volume": 21965.3, "taker_buy_quote": 2113.06186}, {"ts": 1775030880000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 103.4, "quote_volume": 9.93674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030940000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 35685.3, "quote_volume": 3429.68391, "trades": 62, "taker_buy_volume": 3265.8, "taker_buy_quote": 314.16996}, {"ts": 1775031000000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 34408.5, "quote_volume": 3303.43427, "trades": 35, "taker_buy_volume": 7610.4, "taker_buy_quote": 731.35944}, {"ts": 1775031060000, "open": 0.096, "high": 0.0961, "low": 0.0957, "close": 0.0958, "volume": 132561.4, "quote_volume": 12711.05011, "trades": 190, "taker_buy_volume": 54756.8, "taker_buy_quote": 5252.20882}, {"ts": 1775031120000, "open": 0.0959, "high": 0.0961, "low": 0.0957, "close": 0.0959, "volume": 171168.1, "quote_volume": 16424.98267, "trades": 143, "taker_buy_volume": 80102.8, "taker_buy_quote": 7688.7011}, {"ts": 1775031180000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 55433.6, "quote_volume": 5324.43382, "trades": 62, "taker_buy_volume": 37350.5, "taker_buy_quote": 3588.45622}, {"ts": 1775031240000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 29334.0, "quote_volume": 2816.84185, "trades": 82, "taker_buy_volume": 7778.5, "taker_buy_quote": 747.51385}, {"ts": 1775031300000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 41654.8, "quote_volume": 3998.8608, "trades": 76, "taker_buy_volume": 24375.6, "taker_buy_quote": 2340.0576}, {"ts": 1775031360000, "open": 0.096, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 197179.6, "quote_volume": 18907.6517, "trades": 304, "taker_buy_volume": 53365.4, "taker_buy_quote": 5121.9377}, {"ts": 1775031420000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 15106.7, "quote_volume": 1448.73253, "trades": 25, "taker_buy_volume": 3007.7, "taker_buy_quote": 288.43843}, {"ts": 1775031480000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 79914.8, "quote_volume": 7655.44309, "trades": 122, "taker_buy_volume": 34881.0, "taker_buy_quote": 3341.84785}, {"ts": 1775031540000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 12762.0, "quote_volume": 1222.71222, "trades": 32, "taker_buy_volume": 6806.2, "taker_buy_quote": 652.14658}, {"ts": 1775031600000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 107625.6, "quote_volume": 10322.85174, "trades": 99, "taker_buy_volume": 46468.4, "taker_buy_quote": 4457.87626}, {"ts": 1775031660000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 81248.9, "quote_volume": 7800.8908, "trades": 119, "taker_buy_volume": 60479.3, "taker_buy_quote": 5807.0092}, {"ts": 1775031720000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 61935.8, "quote_volume": 5952.63909, "trades": 134, "taker_buy_volume": 28343.0, "taker_buy_quote": 2724.37101}, {"ts": 1775031780000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 20217.7, "quote_volume": 1940.8992, "trades": 28, "taker_buy_volume": 7900.0, "taker_buy_quote": 758.4}, {"ts": 1775031840000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 6378.7, "quote_volume": 612.94853, "trades": 64, "taker_buy_volume": 5933.3, "taker_buy_quote": 570.19013}, {"ts": 1775031900000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 164426.5, "quote_volume": 15803.13562, "trades": 288, "taker_buy_volume": 90836.5, "taker_buy_quote": 8731.13662}, {"ts": 1775031960000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 39467.7, "quote_volume": 3794.99896, "trades": 60, "taker_buy_volume": 39467.7, "taker_buy_quote": 3794.99896}, {"ts": 1775032020000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 826.0, "quote_volume": 79.4612, "trades": 4, "taker_buy_volume": 826.0, "taker_buy_quote": 79.4612}, {"ts": 1775032080000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 56563.1, "quote_volume": 5435.25677, "trades": 131, "taker_buy_volume": 8540.0, "taker_buy_quote": 820.80697}, {"ts": 1775032140000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 65.1, "quote_volume": 6.2496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032200000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 34989.7, "quote_volume": 3359.0112, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032260000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 23850.8, "quote_volume": 2289.6768, "trades": 25, "taker_buy_volume": 18910.0, "taker_buy_quote": 1815.36}, {"ts": 1775032320000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 36860.2, "quote_volume": 3539.098, "trades": 46, "taker_buy_volume": 30057.9, "taker_buy_quote": 2886.0772}, {"ts": 1775032380000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 36352.5, "quote_volume": 3493.56685, "trades": 71, "taker_buy_volume": 15635.4, "taker_buy_quote": 1502.65354}, {"ts": 1775032440000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0962, "volume": 181369.0, "quote_volume": 17458.02283, "trades": 231, "taker_buy_volume": 91686.1, "taker_buy_quote": 8825.94783}, {"ts": 1775032500000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 14590.0, "quote_volume": 1403.5889, "trades": 23, "taker_buy_volume": 14590.0, "taker_buy_quote": 1403.5889}, {"ts": 1775032560000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 76595.3, "quote_volume": 7369.91364, "trades": 138, "taker_buy_volume": 51565.5, "taker_buy_quote": 4962.04688}, {"ts": 1775032620000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 4924.9, "quote_volume": 474.26787, "trades": 7, "taker_buy_volume": 4924.9, "taker_buy_quote": 474.26787}, {"ts": 1775032680000, "open": 0.0963, "high": 0.0967, "low": 0.0963, "close": 0.0965, "volume": 126387.0, "quote_volume": 12192.4813, "trades": 280, "taker_buy_volume": 80049.3, "taker_buy_quote": 7722.15537}, {"ts": 1775032740000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 51087.5, "quote_volume": 4931.16545, "trades": 99, "taker_buy_volume": 30821.7, "taker_buy_quote": 2975.63768}, {"ts": 1775032800000, "open": 0.0965, "high": 0.0966, "low": 0.0964, "close": 0.0966, "volume": 42555.7, "quote_volume": 4107.13096, "trades": 42, "taker_buy_volume": 40363.5, "taker_buy_quote": 3895.80288}, {"ts": 1775032860000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 34948.1, "quote_volume": 3377.17218, "trades": 76, "taker_buy_volume": 25020.6, "taker_buy_quote": 2418.17568}, {"ts": 1775032920000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 104315.2, "quote_volume": 10076.05063, "trades": 112, "taker_buy_volume": 27007.5, "taker_buy_quote": 2609.3776}, {"ts": 1775032980000, "open": 0.0965, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 13404.0, "quote_volume": 1293.01988, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033040000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 59657.1, "quote_volume": 5750.94444, "trades": 89, "taker_buy_volume": 34050.0, "taker_buy_quote": 3282.42}, {"ts": 1775033100000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0964, "volume": 46226.8, "quote_volume": 4451.55387, "trades": 102, "taker_buy_volume": 16893.3, "taker_buy_quote": 1627.1237}, {"ts": 1775033160000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 11799.3, "quote_volume": 1136.89803, "trades": 30, "taker_buy_volume": 6254.4, "taker_buy_quote": 602.92416}, {"ts": 1775033220000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 16425.0, "quote_volume": 1581.7584, "trades": 33, "taker_buy_volume": 13649.1, "taker_buy_quote": 1314.43923}, {"ts": 1775033280000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 42315.8, "quote_volume": 4074.97624, "trades": 74, "taker_buy_volume": 18471.7, "taker_buy_quote": 1778.85561}, {"ts": 1775033340000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 17201.3, "quote_volume": 1655.97237, "trades": 28, "taker_buy_volume": 12073.1, "taker_buy_quote": 1162.63953}, {"ts": 1775033400000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 40463.6, "quote_volume": 3896.64468, "trades": 80, "taker_buy_volume": 15387.5, "taker_buy_quote": 1481.81625}, {"ts": 1775033460000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 20514.9, "quote_volume": 1975.58487, "trades": 52, "taker_buy_volume": 667.6, "taker_buy_quote": 64.28988}, {"ts": 1775033520000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033580000, "open": 0.0962, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 137154.8, "quote_volume": 13218.33942, "trades": 172, "taker_buy_volume": 77842.6, "taker_buy_quote": 7502.94038}, {"ts": 1775033640000, "open": 0.0962, "high": 0.0962, "low": 0.0956, "close": 0.0958, "volume": 412229.4, "quote_volume": 39501.07548, "trades": 359, "taker_buy_volume": 83797.7, "taker_buy_quote": 8028.23666}, {"ts": 1775033700000, "open": 0.0957, "high": 0.0957, "low": 0.0954, "close": 0.0955, "volume": 35209.7, "quote_volume": 3364.03994, "trades": 93, "taker_buy_volume": 9067.0, "taker_buy_quote": 866.56848}, {"ts": 1775033760000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 44565.3, "quote_volume": 4256.68824, "trades": 96, "taker_buy_volume": 10647.8, "taker_buy_quote": 1017.56699}, {"ts": 1775033820000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 31773.7, "quote_volume": 3037.33314, "trades": 43, "taker_buy_volume": 11273.6, "taker_buy_quote": 1078.6597}, {"ts": 1775033880000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 12539.0, "quote_volume": 1197.23223, "trades": 40, "taker_buy_volume": 601.1, "taker_buy_quote": 57.44865}, {"ts": 1775033940000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 95964.1, "quote_volume": 9141.79738, "trades": 161, "taker_buy_volume": 12589.1, "taker_buy_quote": 1198.59881}, {"ts": 1775034000000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 37190.7, "quote_volume": 3540.55464, "trades": 26, "taker_buy_volume": 607.0, "taker_buy_quote": 57.7864}, {"ts": 1775034060000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 16038.9, "quote_volume": 1526.90328, "trades": 11, "taker_buy_volume": 16038.9, "taker_buy_quote": 1526.90328}, {"ts": 1775034120000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 32782.1, "quote_volume": 3127.3323, "trades": 42, "taker_buy_volume": 20500.8, "taker_buy_quote": 1955.88444}, {"ts": 1775034180000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 22563.1, "quote_volume": 2151.40822, "trades": 27, "taker_buy_volume": 7025.3, "taker_buy_quote": 670.14657}, {"ts": 1775034240000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 116577.1, "quote_volume": 11113.28922, "trades": 93, "taker_buy_volume": 1260.0, "taker_buy_quote": 120.204}, {"ts": 1775034300000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 6423.3, "quote_volume": 612.55979, "trades": 21, "taker_buy_volume": 4863.5, "taker_buy_quote": 463.91085}, {"ts": 1775034360000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 95874.1, "quote_volume": 9117.82192, "trades": 84, "taker_buy_volume": 9076.8, "taker_buy_quote": 862.93075}, {"ts": 1775034420000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 152014.6, "quote_volume": 14428.42246, "trades": 410, "taker_buy_volume": 40447.1, "taker_buy_quote": 3838.53522}, {"ts": 1775034480000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 100956.2, "quote_volume": 9561.25168, "trades": 184, "taker_buy_volume": 51209.2, "taker_buy_quote": 4850.6949}, {"ts": 1775034540000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 101195.6, "quote_volume": 9584.60782, "trades": 114, "taker_buy_volume": 50722.5, "taker_buy_quote": 4804.89685}, {"ts": 1775034600000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 2343.4, "quote_volume": 221.6727, "trades": 10, "taker_buy_volume": 2214.0, "taker_buy_quote": 209.4444}, {"ts": 1775034660000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 10430.5, "quote_volume": 986.7253, "trades": 20, "taker_buy_volume": 3984.6, "taker_buy_quote": 376.94316}, {"ts": 1775034720000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 14661.8, "quote_volume": 1387.00628, "trades": 39, "taker_buy_volume": 6610.6, "taker_buy_quote": 625.36276}, {"ts": 1775034780000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 3366.2, "quote_volume": 318.27236, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034840000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 67269.4, "quote_volume": 6366.0203, "trades": 72, "taker_buy_volume": 30009.8, "taker_buy_quote": 2841.26214}, {"ts": 1775034900000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 49703.8, "quote_volume": 4699.96829, "trades": 283, "taker_buy_volume": 4954.1, "taker_buy_quote": 468.65786}, {"ts": 1775034960000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 12130.6, "quote_volume": 1146.3417, "trades": 9, "taker_buy_volume": 372.9, "taker_buy_quote": 35.23905}, {"ts": 1775035020000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 17054.3, "quote_volume": 1614.24633, "trades": 28, "taker_buy_volume": 12776.4, "taker_buy_quote": 1209.1292}, {"ts": 1775035080000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 67841.2, "quote_volume": 6415.12011, "trades": 106, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035140000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 2577.0, "quote_volume": 243.70632, "trades": 16, "taker_buy_volume": 2577.0, "taker_buy_quote": 243.70632}, {"ts": 1775035200000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 21843.7, "quote_volume": 2068.59839, "trades": 34, "taker_buy_volume": 9854.6, "taker_buy_quote": 933.23062}, {"ts": 1775035260000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 11666.8, "quote_volume": 1107.23129, "trades": 35, "taker_buy_volume": 7433.0, "taker_buy_quote": 705.44367}, {"ts": 1775035320000, "open": 0.095, "high": 0.0952, "low": 0.0949, "close": 0.0952, "volume": 83343.5, "quote_volume": 7922.96586, "trades": 77, "taker_buy_volume": 32202.0, "taker_buy_quote": 3064.46297}, {"ts": 1775035380000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 118561.3, "quote_volume": 11296.0352, "trades": 147, "taker_buy_volume": 75477.2, "taker_buy_quote": 7192.11784}, {"ts": 1775035440000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 35357.8, "quote_volume": 3372.73333, "trades": 42, "taker_buy_volume": 4503.2, "taker_buy_quote": 429.60528}, {"ts": 1775035500000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 40269.3, "quote_volume": 3836.84289, "trades": 37, "taker_buy_volume": 38055.2, "taker_buy_quote": 3626.04008}, {"ts": 1775035560000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 21506.5, "quote_volume": 2047.4061, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035620000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 5961.0, "quote_volume": 566.8911, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035680000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 22280.3, "quote_volume": 2120.57054, "trades": 66, "taker_buy_volume": 12657.7, "taker_buy_quote": 1205.46128}, {"ts": 1775035740000, "open": 0.0953, "high": 0.0957, "low": 0.0953, "close": 0.0957, "volume": 65636.7, "quote_volume": 6269.30604, "trades": 80, "taker_buy_volume": 42474.4, "taker_buy_quote": 4057.56441}, {"ts": 1775035800000, "open": 0.0957, "high": 0.0961, "low": 0.0957, "close": 0.0961, "volume": 91202.2, "quote_volume": 8746.49711, "trades": 135, "taker_buy_volume": 58067.3, "taker_buy_quote": 5569.87615}, {"ts": 1775035860000, "open": 0.0961, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 23501.9, "quote_volume": 2257.7393, "trades": 39, "taker_buy_volume": 14159.9, "taker_buy_quote": 1360.9073}, {"ts": 1775035920000, "open": 0.0962, "high": 0.0962, "low": 0.0959, "close": 0.096, "volume": 99915.6, "quote_volume": 9601.46257, "trades": 92, "taker_buy_volume": 58185.2, "taker_buy_quote": 5591.16659}, {"ts": 1775035980000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 12953.9, "quote_volume": 1243.5744, "trades": 21, "taker_buy_volume": 7431.4, "taker_buy_quote": 713.4144}, {"ts": 1775036040000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 107837.9, "quote_volume": 10361.54786, "trades": 138, "taker_buy_volume": 87472.4, "taker_buy_quote": 8405.31128}, {"ts": 1775036100000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 60612.2, "quote_volume": 5818.7712, "trades": 54, "taker_buy_volume": 9812.7, "taker_buy_quote": 942.0192}, {"ts": 1775036160000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 260.4, "quote_volume": 24.9984, "trades": 1, "taker_buy_volume": 260.4, "taker_buy_quote": 24.9984}, {"ts": 1775036220000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 10253.1, "quote_volume": 982.38134, "trades": 33, "taker_buy_volume": 522.7, "taker_buy_quote": 50.08442}, {"ts": 1775036280000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 85985.8, "quote_volume": 8231.91533, "trades": 77, "taker_buy_volume": 32718.7, "taker_buy_quote": 3132.94377}, {"ts": 1775036340000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 16861.2, "quote_volume": 1613.86367, "trades": 23, "taker_buy_volume": 10605.8, "taker_buy_quote": 1015.22189}, {"ts": 1775036400000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 9566.5, "quote_volume": 915.25611, "trades": 70, "taker_buy_volume": 3097.0, "taker_buy_quote": 296.3829}, {"ts": 1775036460000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 16978.4, "quote_volume": 1621.4372, "trades": 36, "taker_buy_volume": 8616.5, "taker_buy_quote": 822.87575}, {"ts": 1775036520000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 20569.7, "quote_volume": 1964.41393, "trades": 23, "taker_buy_volume": 14803.0, "taker_buy_quote": 1413.69408}, {"ts": 1775036580000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 21158.6, "quote_volume": 2024.12144, "trades": 40, "taker_buy_volume": 16825.2, "taker_buy_quote": 1609.58943}, {"ts": 1775036640000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 31872.3, "quote_volume": 3046.30145, "trades": 21, "taker_buy_volume": 17162.3, "taker_buy_quote": 1640.71588}, {"ts": 1775036700000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 48983.0, "quote_volume": 4686.54287, "trades": 64, "taker_buy_volume": 31986.0, "taker_buy_quote": 3062.05073}, {"ts": 1775036760000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 7284.0, "quote_volume": 697.35366, "trades": 18, "taker_buy_volume": 3118.0, "taker_buy_quote": 298.66746}, {"ts": 1775036820000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 9603.3, "quote_volume": 919.03581, "trades": 14, "taker_buy_volume": 9233.8, "taker_buy_quote": 883.67466}, {"ts": 1775036880000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 72657.3, "quote_volume": 6970.81034, "trades": 58, "taker_buy_volume": 32455.2, "taker_buy_quote": 3113.92768}, {"ts": 1775036940000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 1375.3, "quote_volume": 131.89127, "trades": 16, "taker_buy_volume": 1006.4, "taker_buy_quote": 96.51376}, {"ts": 1775037000000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 4126.6, "quote_volume": 396.1536, "trades": 23, "taker_buy_volume": 3552.2, "taker_buy_quote": 341.0112}, {"ts": 1775037060000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 988.5, "quote_volume": 94.927, "trades": 7, "taker_buy_volume": 310.0, "taker_buy_quote": 29.791}, {"ts": 1775037120000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 6356.6, "quote_volume": 610.809, "trades": 27, "taker_buy_volume": 1402.6, "taker_buy_quote": 134.7296}, {"ts": 1775037180000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 9284.0, "quote_volume": 891.905, "trades": 20, "taker_buy_volume": 6410.0, "taker_buy_quote": 616.001}, {"ts": 1775037240000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 744.6, "quote_volume": 71.55606, "trades": 2, "taker_buy_volume": 744.6, "taker_buy_quote": 71.55606}, {"ts": 1775037300000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 3801.2, "quote_volume": 364.93601, "trades": 19, "taker_buy_volume": 1472.5, "taker_buy_quote": 141.38081}, {"ts": 1775037360000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 1307.2, "quote_volume": 125.54803, "trades": 11, "taker_buy_volume": 1307.2, "taker_buy_quote": 125.54803}, {"ts": 1775037420000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 24094.0, "quote_volume": 2313.98095, "trades": 33, "taker_buy_volume": 15542.9, "taker_buy_quote": 1493.0285}, {"ts": 1775037480000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 3646.6, "quote_volume": 349.91264, "trades": 21, "taker_buy_volume": 1236.6, "taker_buy_quote": 118.58994}, {"ts": 1775037540000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 1546.5, "quote_volume": 148.41981, "trades": 2, "taker_buy_volume": 1104.6, "taker_buy_quote": 106.0416}, {"ts": 1775037600000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 9381.7, "quote_volume": 900.08711, "trades": 25, "taker_buy_volume": 9012.8, "taker_buy_quote": 864.7096}, {"ts": 1775037660000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 16980.1, "quote_volume": 1631.78761, "trades": 19, "taker_buy_volume": 16980.1, "taker_buy_quote": 1631.78761}, {"ts": 1775037720000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 4519.0, "quote_volume": 434.2759, "trades": 6, "taker_buy_volume": 4519.0, "taker_buy_quote": 434.2759}, {"ts": 1775037780000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 63440.3, "quote_volume": 6094.49371, "trades": 59, "taker_buy_volume": 22841.7, "taker_buy_quote": 2195.08737}, {"ts": 1775037840000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 7859.6, "quote_volume": 754.53709, "trades": 19, "taker_buy_volume": 7230.6, "taker_buy_quote": 694.15309}, {"ts": 1775037900000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 10322.5, "quote_volume": 991.99225, "trades": 13, "taker_buy_volume": 10322.5, "taker_buy_quote": 991.99225}, {"ts": 1775037960000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 48368.7, "quote_volume": 4646.39234, "trades": 32, "taker_buy_volume": 14234.4, "taker_buy_quote": 1367.92584}, {"ts": 1775038020000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 5948.5, "quote_volume": 572.12249, "trades": 19, "taker_buy_volume": 4716.4, "taker_buy_quote": 453.71768}, {"ts": 1775038080000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 14934.5, "quote_volume": 1435.20545, "trades": 24, "taker_buy_volume": 4395.2, "taker_buy_quote": 422.37872}, {"ts": 1775038140000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 56844.4, "quote_volume": 5466.51156, "trades": 92, "taker_buy_volume": 40371.2, "taker_buy_quote": 3881.78972}, {"ts": 1775038200000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 23419.4, "quote_volume": 2252.94628, "trades": 44, "taker_buy_volume": 627.7, "taker_buy_quote": 60.38474}, {"ts": 1775038260000, "open": 0.0962, "high": 0.0962, "low": 0.0962, "close": 0.0962, "volume": 38994.8, "quote_volume": 3751.29976, "trades": 45, "taker_buy_volume": 17888.2, "taker_buy_quote": 1720.84484}, {"ts": 1775038320000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 65805.4, "quote_volume": 6333.86451, "trades": 81, "taker_buy_volume": 34836.9, "taker_buy_quote": 3354.6784}, {"ts": 1775038380000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 70445.9, "quote_volume": 6783.38827, "trades": 65, "taker_buy_volume": 10253.9, "taker_buy_quote": 987.45057}, {"ts": 1775038440000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 81933.9, "quote_volume": 7875.63279, "trades": 137, "taker_buy_volume": 4717.3, "taker_buy_quote": 453.51643}, {"ts": 1775038500000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 25452.6, "quote_volume": 2445.96548, "trades": 51, "taker_buy_volume": 19405.7, "taker_buy_quote": 1864.88777}, {"ts": 1775038560000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 24117.1, "quote_volume": 2317.65331, "trades": 35, "taker_buy_volume": 11825.3, "taker_buy_quote": 1136.41133}, {"ts": 1775038620000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 36639.8, "quote_volume": 3520.96588, "trades": 45, "taker_buy_volume": 16535.5, "taker_buy_quote": 1589.06155}, {"ts": 1775038680000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 84275.2, "quote_volume": 8087.32422, "trades": 58, "taker_buy_volume": 11591.3, "taker_buy_quote": 1112.77378}, {"ts": 1775038740000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 34012.2, "quote_volume": 3266.38359, "trades": 46, "taker_buy_volume": 18011.3, "taker_buy_quote": 1729.57774}, {"ts": 1775038800000, "open": 0.096, "high": 0.0963, "low": 0.096, "close": 0.0963, "volume": 104260.4, "quote_volume": 10027.96882, "trades": 95, "taker_buy_volume": 61538.3, "taker_buy_quote": 5918.97628}, {"ts": 1775038860000, "open": 0.0963, "high": 0.0965, "low": 0.0962, "close": 0.0965, "volume": 52699.6, "quote_volume": 5078.3428, "trades": 108, "taker_buy_volume": 17877.7, "taker_buy_quote": 1723.55993}, {"ts": 1775038920000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 46781.5, "quote_volume": 4509.75207, "trades": 31, "taker_buy_volume": 17727.9, "taker_buy_quote": 1708.98503}, {"ts": 1775038980000, "open": 0.0965, "high": 0.0965, "low": 0.0965, "close": 0.0965, "volume": 618.0, "quote_volume": 59.637, "trades": 3, "taker_buy_volume": 618.0, "taker_buy_quote": 59.637}, {"ts": 1775039040000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 19260.7, "quote_volume": 1856.73148, "trades": 24, "taker_buy_volume": 5063.0, "taker_buy_quote": 488.0732}, {"ts": 1775039100000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0961, "volume": 29536.4, "quote_volume": 2840.83336, "trades": 63, "taker_buy_volume": 11249.7, "taker_buy_quote": 1081.09617}, {"ts": 1775039160000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 19051.2, "quote_volume": 1830.82032, "trades": 30, "taker_buy_volume": 7876.5, "taker_buy_quote": 756.93165}, {"ts": 1775039220000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 4612.5, "quote_volume": 443.03655, "trades": 15, "taker_buy_volume": 2365.5, "taker_buy_quote": 227.32455}, {"ts": 1775039280000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 473.4, "quote_volume": 45.4464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039340000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 70.4, "quote_volume": 6.7584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039400000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039460000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 15966.9, "quote_volume": 1532.8224, "trades": 22, "taker_buy_volume": 9076.0, "taker_buy_quote": 871.296}, {"ts": 1775039520000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 90990.2, "quote_volume": 8741.39619, "trades": 78, "taker_buy_volume": 8465.7, "taker_buy_quote": 812.26561}, {"ts": 1775039580000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 23957.6, "quote_volume": 2299.9296, "trades": 41, "taker_buy_volume": 10506.8, "taker_buy_quote": 1008.6528}, {"ts": 1775039640000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 629.3, "quote_volume": 60.4128, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039700000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 111770.4, "quote_volume": 10743.90066, "trades": 61, "taker_buy_volume": 111770.4, "taker_buy_quote": 10743.90066}, {"ts": 1775039760000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 13443.9, "quote_volume": 1292.01557, "trades": 27, "taker_buy_volume": 1196.2, "taker_buy_quote": 115.0116}, {"ts": 1775039820000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 5998.7, "quote_volume": 577.73661, "trades": 22, "taker_buy_volume": 5998.7, "taker_buy_quote": 577.73661}, {"ts": 1775039880000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 4405.8, "quote_volume": 424.71912, "trades": 7, "taker_buy_volume": 4405.8, "taker_buy_quote": 424.71912}, {"ts": 1775039940000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0964, "volume": 9989.8, "quote_volume": 963.04762, "trades": 31, "taker_buy_volume": 2624.1, "taker_buy_quote": 252.99414}, {"ts": 1775040000000, "open": 0.0964, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 18122.6, "quote_volume": 1745.23694, "trades": 31, "taker_buy_volume": 201.7, "taker_buy_quote": 19.44388}, {"ts": 1775040060000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 7173.9, "quote_volume": 689.41179, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040120000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 14964.5, "quote_volume": 1436.2003, "trades": 20, "taker_buy_volume": 82.8, "taker_buy_quote": 7.94052}, {"ts": 1775040180000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 68579.4, "quote_volume": 6564.91449, "trades": 69, "taker_buy_volume": 30381.8, "taker_buy_quote": 2908.17046}, {"ts": 1775040240000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 100437.1, "quote_volume": 9595.11921, "trades": 76, "taker_buy_volume": 40890.9, "taker_buy_quote": 3905.08095}, {"ts": 1775040300000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 20271.9, "quote_volume": 1936.3948, "trades": 44, "taker_buy_volume": 14240.3, "taker_buy_quote": 1360.377}, {"ts": 1775040360000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 53484.0, "quote_volume": 5116.9326, "trades": 47, "taker_buy_volume": 13369.7, "taker_buy_quote": 1279.48029}, {"ts": 1775040420000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 2074.7, "quote_volume": 198.61413, "trades": 10, "taker_buy_volume": 653.4, "taker_buy_quote": 62.59572}, {"ts": 1775040480000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 31902.2, "quote_volume": 3056.23076, "trades": 48, "taker_buy_volume": 20428.7, "taker_buy_quote": 1957.06946}, {"ts": 1775040540000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 13797.3, "quote_volume": 1324.02384, "trades": 28, "taker_buy_volume": 13797.3, "taker_buy_quote": 1324.02384}, {"ts": 1775040600000, "open": 0.0961, "high": 0.0961, "low": 0.0958, "close": 0.0958, "volume": 50481.0, "quote_volume": 4847.93639, "trades": 68, "taker_buy_volume": 26053.8, "taker_buy_quote": 2503.77018}, {"ts": 1775040660000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 42510.7, "quote_volume": 4072.52506, "trades": 23, "taker_buy_volume": 33543.3, "taker_buy_quote": 3213.44814}, {"ts": 1775040720000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 3948.5, "quote_volume": 378.66115, "trades": 25, "taker_buy_volume": 3834.9, "taker_buy_quote": 367.76691}, {"ts": 1775040780000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 31782.8, "quote_volume": 3048.07062, "trades": 11, "taker_buy_volume": 1001.0, "taker_buy_quote": 96.096}, {"ts": 1775040840000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 24642.6, "quote_volume": 2361.29396, "trades": 89, "taker_buy_volume": 21811.0, "taker_buy_quote": 2090.02668}, {"ts": 1775040900000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 34308.5, "quote_volume": 3289.72566, "trades": 38, "taker_buy_volume": 12185.7, "taker_buy_quote": 1168.60863}, {"ts": 1775040960000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 77102.7, "quote_volume": 7371.68204, "trades": 42, "taker_buy_volume": 9895.3, "taker_buy_quote": 945.99068}, {"ts": 1775041020000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 8724.0, "quote_volume": 834.38824, "trades": 5, "taker_buy_volume": 3738.4, "taker_buy_quote": 357.76488}, {"ts": 1775041080000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 5179.8, "quote_volume": 495.18888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041140000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 28112.7, "quote_volume": 2692.36832, "trades": 34, "taker_buy_volume": 10495.1, "taker_buy_quote": 1005.04139}, {"ts": 1775041200000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 22927.8, "quote_volume": 2198.47883, "trades": 19, "taker_buy_volume": 11054.7, "taker_buy_quote": 1060.14573}, {"ts": 1775041260000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 48136.6, "quote_volume": 4616.29994, "trades": 43, "taker_buy_volume": 18083.1, "taker_buy_quote": 1734.16929}, {"ts": 1775041320000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 13202.6, "quote_volume": 1266.06934, "trades": 23, "taker_buy_volume": 1551.8, "taker_buy_quote": 148.81762}, {"ts": 1775041380000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 1380.5, "quote_volume": 132.528, "trades": 9, "taker_buy_volume": 733.7, "taker_buy_quote": 70.4352}, {"ts": 1775041440000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 97331.3, "quote_volume": 9340.83723, "trades": 110, "taker_buy_volume": 45785.4, "taker_buy_quote": 4394.63406}, {"ts": 1775041500000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 35358.1, "quote_volume": 3387.17682, "trades": 55, "taker_buy_volume": 8802.8, "taker_buy_quote": 842.42796}, {"ts": 1775041560000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 45515.5, "quote_volume": 4356.3225, "trades": 37, "taker_buy_volume": 39137.4, "taker_buy_quote": 3745.93833}, {"ts": 1775041620000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 77390.8, "quote_volume": 7417.99758, "trades": 71, "taker_buy_volume": 42831.3, "taker_buy_quote": 4104.65772}, {"ts": 1775041680000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 13793.0, "quote_volume": 1322.6887, "trades": 21, "taker_buy_volume": 13193.0, "taker_buy_quote": 1265.2087}, {"ts": 1775041740000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 48838.9, "quote_volume": 4683.76769, "trades": 40, "taker_buy_volume": 34051.1, "taker_buy_quote": 3265.61767}, {"ts": 1775041800000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 15363.4, "quote_volume": 1473.35006, "trades": 14, "taker_buy_volume": 2400.3, "taker_buy_quote": 230.18877}, {"ts": 1775041860000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 1800.0, "quote_volume": 172.44, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041920000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 4907.8, "quote_volume": 470.65802, "trades": 10, "taker_buy_volume": 4907.8, "taker_buy_quote": 470.65802}, {"ts": 1775041980000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 39386.4, "quote_volume": 3777.16617, "trades": 40, "taker_buy_volume": 22056.3, "taker_buy_quote": 2115.20958}, {"ts": 1775042040000, "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 132911.6, "quote_volume": 12756.86476, "trades": 91, "taker_buy_volume": 101770.8, "taker_buy_quote": 9769.05495}, {"ts": 1775042100000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 37006.2, "quote_volume": 3547.04668, "trades": 48, "taker_buy_volume": 16054.9, "taker_buy_quote": 1538.43895}, {"ts": 1775042160000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 42694.9, "quote_volume": 4094.47191, "trades": 45, "taker_buy_volume": 36577.6, "taker_buy_quote": 3507.82284}, {"ts": 1775042220000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 744.4, "quote_volume": 71.4024, "trades": 2, "taker_buy_volume": 144.4, "taker_buy_quote": 13.8624}, {"ts": 1775042280000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 28492.3, "quote_volume": 2734.59106, "trades": 32, "taker_buy_volume": 2759.5, "taker_buy_quote": 264.912}, {"ts": 1775042340000, "open": 0.0959, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 59132.6, "quote_volume": 5671.06505, "trades": 39, "taker_buy_volume": 50416.4, "taker_buy_quote": 4835.16447}, {"ts": 1775042400000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 6326.4, "quote_volume": 607.28309, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042460000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042520000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 16543.4, "quote_volume": 1586.09702, "trades": 38, "taker_buy_volume": 7198.4, "taker_buy_quote": 690.09121}, {"ts": 1775042580000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 4474.6, "quote_volume": 429.24658, "trades": 7, "taker_buy_volume": 1324.4, "taker_buy_quote": 127.1424}, {"ts": 1775042640000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 72291.7, "quote_volume": 6935.19127, "trades": 73, "taker_buy_volume": 29196.8, "taker_buy_quote": 2799.83579}, {"ts": 1775042700000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 13445.2, "quote_volume": 1290.7482, "trades": 14, "taker_buy_volume": 5016.2, "taker_buy_quote": 481.5642}, {"ts": 1775042760000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 11605.4, "quote_volume": 1114.0584, "trades": 15, "taker_buy_volume": 537.2, "taker_buy_quote": 51.5712}, {"ts": 1775042820000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 4214.3, "quote_volume": 404.15137, "trades": 4, "taker_buy_volume": 161.4, "taker_buy_quote": 15.47826}, {"ts": 1775042880000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 2702.5, "quote_volume": 258.8995, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042940000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 39469.2, "quote_volume": 3781.14936, "trades": 27, "taker_buy_volume": 31951.8, "taker_buy_quote": 3060.98244}, {"ts": 1775043000000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 16376.9, "quote_volume": 1569.14427, "trades": 28, "taker_buy_volume": 8964.3, "taker_buy_quote": 859.01719}, {"ts": 1775043060000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043120000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 29077.7, "quote_volume": 2791.80013, "trades": 44, "taker_buy_volume": 17010.7, "taker_buy_quote": 1633.36813}, {"ts": 1775043180000, "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.0957, "volume": 877345.7, "quote_volume": 84074.87865, "trades": 176, "taker_buy_volume": 264031.2, "taker_buy_quote": 25301.06714}, {"ts": 1775043240000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 2808.3, "quote_volume": 268.75431, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043300000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 115414.0, "quote_volume": 11056.72989, "trades": 80, "taker_buy_volume": 93846.9, "taker_buy_quote": 8989.38387}, {"ts": 1775043360000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 28621.2, "quote_volume": 2744.71308, "trades": 24, "taker_buy_volume": 15782.6, "taker_buy_quote": 1513.55134}, {"ts": 1775043420000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 117196.5, "quote_volume": 11222.60089, "trades": 137, "taker_buy_volume": 44139.3, "taker_buy_quote": 4227.53495}, {"ts": 1775043480000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 684.5, "quote_volume": 65.5751, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043540000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 16464.6, "quote_volume": 1577.34518, "trades": 16, "taker_buy_volume": 531.0, "taker_buy_quote": 50.9063}, {"ts": 1775043600000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 600.0, "quote_volume": 57.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043660000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 21347.3, "quote_volume": 2045.07134, "trades": 22, "taker_buy_volume": 13729.1, "taker_buy_quote": 1315.24778}, {"ts": 1775043720000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 10380.5, "quote_volume": 994.4519, "trades": 15, "taker_buy_volume": 968.5, "taker_buy_quote": 92.7823}, {"ts": 1775043780000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043840000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 87249.9, "quote_volume": 8353.64099, "trades": 52, "taker_buy_volume": 17037.8, "taker_buy_quote": 1632.22124}, {"ts": 1775043900000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 62476.1, "quote_volume": 5985.21038, "trades": 45, "taker_buy_volume": 31096.3, "taker_buy_quote": 2979.02554}, {"ts": 1775043960000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 45297.0, "quote_volume": 4339.46179, "trades": 35, "taker_buy_volume": 20332.7, "taker_buy_quote": 1947.88185}, {"ts": 1775044020000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 17863.4, "quote_volume": 1711.51305, "trades": 35, "taker_buy_volume": 10484.8, "taker_buy_quote": 1004.8059}, {"ts": 1775044080000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 20864.8, "quote_volume": 1998.84784, "trades": 32, "taker_buy_volume": 7056.2, "taker_buy_quote": 675.98396}, {"ts": 1775044140000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044200000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 8198.7, "quote_volume": 784.61559, "trades": 17, "taker_buy_volume": 1262.0, "taker_buy_quote": 120.7734}, {"ts": 1775044260000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044320000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 6520.2, "quote_volume": 624.63516, "trades": 12, "taker_buy_volume": 6165.8, "taker_buy_quote": 590.68364}, {"ts": 1775044380000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 54580.3, "quote_volume": 5228.79274, "trades": 39, "taker_buy_volume": 31636.2, "taker_buy_quote": 3030.74796}, {"ts": 1775044440000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1570.9, "quote_volume": 150.33513, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044500000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 3012.1, "quote_volume": 288.25797, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044560000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 180199.0, "quote_volume": 17240.63579, "trades": 77, "taker_buy_volume": 159102.3, "taker_buy_quote": 15221.89051}, {"ts": 1775044620000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 4228.2, "quote_volume": 404.57874, "trades": 2, "taker_buy_volume": 3628.2, "taker_buy_quote": 347.21874}, {"ts": 1775044680000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 26644.3, "quote_volume": 2547.19508, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044740000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 5384.5, "quote_volume": 514.7582, "trades": 13, "taker_buy_volume": 5384.5, "taker_buy_quote": 514.7582}, {"ts": 1775044800000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 8621.9, "quote_volume": 824.25364, "trades": 17, "taker_buy_volume": 440.4, "taker_buy_quote": 42.10224}, {"ts": 1775044860000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 98012.7, "quote_volume": 9380.6, "trades": 53, "taker_buy_volume": 47540.8, "taker_buy_quote": 4550.43917}, {"ts": 1775044920000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 10816.2, "quote_volume": 1033.91966, "trades": 18, "taker_buy_volume": 5892.7, "taker_buy_quote": 563.34212}, {"ts": 1775044980000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 87949.9, "quote_volume": 8407.99985, "trades": 104, "taker_buy_volume": 42292.2, "taker_buy_quote": 4043.13432}, {"ts": 1775045040000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 4328.5, "quote_volume": 413.8046, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045100000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 18967.1, "quote_volume": 1813.28586, "trades": 18, "taker_buy_volume": 8784.9, "taker_buy_quote": 839.86754}, {"ts": 1775045160000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 105018.2, "quote_volume": 10050.37359, "trades": 89, "taker_buy_volume": 36043.7, "taker_buy_quote": 3450.89879}, {"ts": 1775045220000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 14880.7, "quote_volume": 1423.42943, "trades": 22, "taker_buy_volume": 3935.5, "taker_buy_quote": 377.0209}, {"ts": 1775045280000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 51342.6, "quote_volume": 4910.94421, "trades": 42, "taker_buy_volume": 19837.8, "taker_buy_quote": 1898.50856}, {"ts": 1775045340000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 35972.2, "quote_volume": 3441.49243, "trades": 30, "taker_buy_volume": 14660.3, "taker_buy_quote": 1402.99071}, {"ts": 1775045400000, "open": 0.0957, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 122217.1, "quote_volume": 11711.92982, "trades": 94, "taker_buy_volume": 86091.9, "taker_buy_quote": 8254.97105}, {"ts": 1775045460000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 50507.0, "quote_volume": 4848.672, "trades": 40, "taker_buy_volume": 29903.5, "taker_buy_quote": 2870.736}, {"ts": 1775045520000, "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 28251.4, "quote_volume": 2707.29227, "trades": 41, "taker_buy_volume": 12527.7, "taker_buy_quote": 1201.10279}, {"ts": 1775045580000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 1961.7, "quote_volume": 187.73469, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045640000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 42577.5, "quote_volume": 4070.409, "trades": 38, "taker_buy_volume": 25432.6, "taker_buy_quote": 2431.35656}, {"ts": 1775045700000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 19655.6, "quote_volume": 1880.32712, "trades": 46, "taker_buy_volume": 13892.3, "taker_buy_quote": 1329.14826}, {"ts": 1775045760000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 27212.9, "quote_volume": 2601.55324, "trades": 50, "taker_buy_volume": 19705.7, "taker_buy_quote": 1883.86492}, {"ts": 1775045820000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 12095.9, "quote_volume": 1155.32217, "trades": 22, "taker_buy_volume": 11329.2, "taker_buy_quote": 1082.10232}, {"ts": 1775045880000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 631.5, "quote_volume": 60.3714, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045940000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 5115.6, "quote_volume": 488.42548, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046000000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 15086.3, "quote_volume": 1440.70037, "trades": 18, "taker_buy_volume": 6382.5, "taker_buy_quote": 609.52875}, {"ts": 1775046060000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 11113.7, "quote_volume": 1061.35835, "trades": 23, "taker_buy_volume": 10798.6, "taker_buy_quote": 1031.2663}, {"ts": 1775046120000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1376.8, "quote_volume": 131.47344, "trades": 13, "taker_buy_volume": 935.3, "taker_buy_quote": 89.32115}, {"ts": 1775046180000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 52.3, "quote_volume": 4.99465, "trades": 1, "taker_buy_volume": 52.3, "taker_buy_quote": 4.99465}, {"ts": 1775046240000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046300000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 11040.8, "quote_volume": 1054.76096, "trades": 16, "taker_buy_volume": 10562.0, "taker_buy_quote": 1009.03556}, {"ts": 1775046360000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 30004.5, "quote_volume": 2863.24474, "trades": 26, "taker_buy_volume": 28478.8, "taker_buy_quote": 2717.62705}, {"ts": 1775046420000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0953, "volume": 141466.7, "quote_volume": 13470.23843, "trades": 105, "taker_buy_volume": 36616.2, "taker_buy_quote": 3486.78351}, {"ts": 1775046480000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 5032.0, "quote_volume": 479.5551, "trades": 11, "taker_buy_volume": 2419.4, "taker_buy_quote": 230.57432}, {"ts": 1775046540000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 9281.7, "quote_volume": 884.54601, "trades": 18, "taker_buy_volume": 8854.8, "taker_buy_quote": 843.86244}, {"ts": 1775046600000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 75915.5, "quote_volume": 7251.07632, "trades": 91, "taker_buy_volume": 61235.8, "taker_buy_quote": 5848.28687}, {"ts": 1775046660000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 46033.8, "quote_volume": 4402.14031, "trades": 52, "taker_buy_volume": 31929.2, "taker_buy_quote": 3053.53782}, {"ts": 1775046720000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 100873.1, "quote_volume": 9645.87326, "trades": 118, "taker_buy_volume": 32314.6, "taker_buy_quote": 3090.45582}, {"ts": 1775046780000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 7051.4, "quote_volume": 672.70356, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046840000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 54351.6, "quote_volume": 5179.63367, "trades": 60, "taker_buy_volume": 32667.8, "taker_buy_quote": 3113.24134}, {"ts": 1775046900000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 8900.2, "quote_volume": 847.31769, "trades": 43, "taker_buy_volume": 4490.1, "taker_buy_quote": 427.47617}, {"ts": 1775046960000, "open": 0.0952, "high": 0.0952, "low": 0.0948, "close": 0.0949, "volume": 105082.4, "quote_volume": 9973.53362, "trades": 155, "taker_buy_volume": 84468.8, "taker_buy_quote": 8016.87661}, {"ts": 1775047020000, "open": 0.0949, "high": 0.0953, "low": 0.0949, "close": 0.0952, "volume": 59612.8, "quote_volume": 5672.27101, "trades": 104, "taker_buy_volume": 34658.5, "taker_buy_quote": 3295.55439}, {"ts": 1775047080000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 33019.7, "quote_volume": 3146.60047, "trades": 64, "taker_buy_volume": 27767.6, "taker_buy_quote": 2646.08684}, {"ts": 1775047140000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 52213.9, "quote_volume": 4974.04513, "trades": 88, "taker_buy_volume": 31509.6, "taker_buy_quote": 3002.03959}, {"ts": 1775047200000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 17032.0, "quote_volume": 1622.81312, "trades": 27, "taker_buy_volume": 15407.5, "taker_buy_quote": 1468.16072}, {"ts": 1775047260000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 9201.9, "quote_volume": 876.94107, "trades": 14, "taker_buy_volume": 3995.1, "taker_buy_quote": 380.73303}, {"ts": 1775047320000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 26539.5, "quote_volume": 2529.22034, "trades": 36, "taker_buy_volume": 16610.9, "taker_buy_quote": 1583.02476}, {"ts": 1775047380000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 36158.2, "quote_volume": 3442.59803, "trades": 48, "taker_buy_volume": 23395.5, "taker_buy_quote": 2227.75781}, {"ts": 1775047440000, "open": 0.0952, "high": 0.0965, "low": 0.095, "close": 0.0963, "volume": 908184.4, "quote_volume": 87137.02563, "trades": 420, "taker_buy_volume": 762335.0, "taker_buy_quote": 73121.56145}, {"ts": 1775047500000, "open": 0.0962, "high": 0.0963, "low": 0.0955, "close": 0.0955, "volume": 440096.1, "quote_volume": 42264.21355, "trades": 616, "taker_buy_volume": 166560.9, "taker_buy_quote": 16003.10443}, {"ts": 1775047560000, "open": 0.0955, "high": 0.0955, "low": 0.0951, "close": 0.0952, "volume": 99799.4, "quote_volume": 9502.38072, "trades": 228, "taker_buy_volume": 48425.7, "taker_buy_quote": 4610.18606}, {"ts": 1775047620000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 20870.0, "quote_volume": 1989.28426, "trades": 73, "taker_buy_volume": 16242.8, "taker_buy_quote": 1548.64614}, {"ts": 1775047680000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 5161.5, "quote_volume": 492.33448, "trades": 25, "taker_buy_volume": 2362.0, "taker_buy_quote": 225.3348}, {"ts": 1775047740000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 37590.5, "quote_volume": 3582.37465, "trades": 16, "taker_buy_volume": 9271.6, "taker_buy_quote": 883.58348}, {"ts": 1775047800000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 11565.2, "quote_volume": 1104.16026, "trades": 74, "taker_buy_volume": 9452.4, "taker_buy_quote": 902.51984}, {"ts": 1775047860000, "open": 0.0955, "high": 0.0956, "low": 0.0953, "close": 0.0954, "volume": 29721.8, "quote_volume": 2836.43592, "trades": 104, "taker_buy_volume": 22737.3, "taker_buy_quote": 2169.78763}, {"ts": 1775047920000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 20172.2, "quote_volume": 1924.42788, "trades": 68, "taker_buy_volume": 11333.7, "taker_buy_quote": 1081.23498}, {"ts": 1775047980000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 29625.7, "quote_volume": 2823.99328, "trades": 37, "taker_buy_volume": 17794.4, "taker_buy_quote": 1696.47039}, {"ts": 1775048040000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 30563.0, "quote_volume": 2910.88687, "trades": 72, "taker_buy_volume": 9320.4, "taker_buy_quote": 887.90516}, {"ts": 1775048100000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 4129.5, "quote_volume": 394.10869, "trades": 20, "taker_buy_volume": 4024.7, "taker_buy_quote": 384.10029}, {"ts": 1775048160000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 18901.9, "quote_volume": 1807.89924, "trades": 39, "taker_buy_volume": 10600.5, "taker_buy_quote": 1013.45526}, {"ts": 1775048220000, "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0953, "volume": 16563.3, "quote_volume": 1580.30273, "trades": 49, "taker_buy_volume": 3403.1, "taker_buy_quote": 325.22521}, {"ts": 1775048280000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 34507.7, "quote_volume": 3285.37186, "trades": 57, "taker_buy_volume": 12636.5, "taker_buy_quote": 1202.9948}, {"ts": 1775048340000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 27768.6, "quote_volume": 2643.57072, "trades": 20, "taker_buy_volume": 4257.4, "taker_buy_quote": 405.30448}, {"ts": 1775048400000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 18012.5, "quote_volume": 1714.61596, "trades": 39, "taker_buy_volume": 4557.5, "taker_buy_quote": 433.874}, {"ts": 1775048460000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 16511.6, "quote_volume": 1571.91531, "trades": 26, "taker_buy_volume": 6290.8, "taker_buy_quote": 598.89515}, {"ts": 1775048520000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 86696.0, "quote_volume": 8241.50171, "trades": 130, "taker_buy_volume": 25854.2, "taker_buy_quote": 2457.23417}, {"ts": 1775048580000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 17063.9, "quote_volume": 1622.13453, "trades": 27, "taker_buy_volume": 9829.9, "taker_buy_quote": 934.7758}, {"ts": 1775048640000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 6986.5, "quote_volume": 664.41615, "trades": 21, "taker_buy_volume": 371.3, "taker_buy_quote": 35.31063}, {"ts": 1775048700000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 21993.4, "quote_volume": 2089.39403, "trades": 59, "taker_buy_volume": 14144.9, "taker_buy_quote": 1343.78653}, {"ts": 1775048760000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 11158.4, "quote_volume": 1060.08257, "trades": 13, "taker_buy_volume": 4118.1, "taker_buy_quote": 391.25407}, {"ts": 1775048820000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 52216.3, "quote_volume": 4955.96635, "trades": 86, "taker_buy_volume": 38347.4, "taker_buy_quote": 3639.80774}, {"ts": 1775048880000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 11441.6, "quote_volume": 1085.74679, "trades": 23, "taker_buy_volume": 10459.3, "taker_buy_quote": 992.58757}, {"ts": 1775048940000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 90959.4, "quote_volume": 8629.46076, "trades": 59, "taker_buy_volume": 33965.2, "taker_buy_quote": 3223.53958}, {"ts": 1775049000000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 8225.7, "quote_volume": 780.67073, "trades": 26, "taker_buy_volume": 6746.9, "taker_buy_quote": 640.33261}, {"ts": 1775049060000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 102300.0, "quote_volume": 9730.51908, "trades": 95, "taker_buy_volume": 49002.1, "taker_buy_quote": 4660.26825}, {"ts": 1775049120000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1329.8, "quote_volume": 126.59696, "trades": 13, "taker_buy_volume": 533.3, "taker_buy_quote": 50.77016}, {"ts": 1775049180000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 14515.7, "quote_volume": 1381.89464, "trades": 10, "taker_buy_volume": 13881.8, "taker_buy_quote": 1321.54736}, {"ts": 1775049240000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 21801.1, "quote_volume": 2075.46472, "trades": 22, "taker_buy_volume": 20162.8, "taker_buy_quote": 1919.49856}, {"ts": 1775049300000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 25745.5, "quote_volume": 2455.96978, "trades": 33, "taker_buy_volume": 16811.9, "taker_buy_quote": 1603.71535}, {"ts": 1775049360000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 49214.7, "quote_volume": 4695.08238, "trades": 35, "taker_buy_volume": 18320.4, "taker_buy_quote": 1747.76616}, {"ts": 1775049420000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 31980.2, "quote_volume": 3050.8524, "trades": 38, "taker_buy_volume": 10644.0, "taker_buy_quote": 1015.4376}, {"ts": 1775049480000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 17735.0, "quote_volume": 1692.44256, "trades": 19, "taker_buy_volume": 5479.7, "taker_buy_quote": 523.28694}, {"ts": 1775049540000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049600000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 338.7, "quote_volume": 32.3267, "trades": 7, "taker_buy_volume": 147.2, "taker_buy_quote": 14.0576}, {"ts": 1775049660000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 4528.0, "quote_volume": 432.424, "trades": 16, "taker_buy_volume": 1887.4, "taker_buy_quote": 180.2467}, {"ts": 1775049720000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 19831.2, "quote_volume": 1893.8796, "trades": 16, "taker_buy_volume": 9520.4, "taker_buy_quote": 909.1982}, {"ts": 1775049780000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 38656.1, "quote_volume": 3691.65755, "trades": 41, "taker_buy_volume": 24310.7, "taker_buy_quote": 2321.67185}, {"ts": 1775049840000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 9094.2, "quote_volume": 867.58668, "trades": 16, "taker_buy_volume": 3953.9, "taker_buy_quote": 377.20206}, {"ts": 1775049900000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1311.5, "quote_volume": 124.98595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049960000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 42492.7, "quote_volume": 4056.57234, "trades": 18, "taker_buy_volume": 34535.9, "taker_buy_quote": 3297.49362}, {"ts": 1775050020000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 35061.5, "quote_volume": 3349.80467, "trades": 44, "taker_buy_volume": 14419.4, "taker_buy_quote": 1378.42097}, {"ts": 1775050080000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 9317.1, "quote_volume": 889.77054, "trades": 16, "taker_buy_volume": 5050.2, "taker_buy_quote": 482.2941}, {"ts": 1775050140000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 38021.9, "quote_volume": 3632.88621, "trades": 62, "taker_buy_volume": 28808.8, "taker_buy_quote": 2752.7571}, {"ts": 1775050200000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 43640.7, "quote_volume": 4166.48003, "trades": 91, "taker_buy_volume": 17139.5, "taker_buy_quote": 1635.76263}, {"ts": 1775050260000, "open": 0.0954, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 44460.9, "quote_volume": 4237.37108, "trades": 79, "taker_buy_volume": 22744.1, "taker_buy_quote": 2167.9384}, {"ts": 1775050320000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 20693.1, "quote_volume": 1971.94164, "trades": 45, "taker_buy_volume": 19470.2, "taker_buy_quote": 1855.47813}, {"ts": 1775050380000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 26661.0, "quote_volume": 2540.17758, "trades": 47, "taker_buy_volume": 18410.0, "taker_buy_quote": 1754.40967}, {"ts": 1775050440000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 54140.9, "quote_volume": 5156.74104, "trades": 64, "taker_buy_volume": 25889.2, "taker_buy_quote": 2466.47265}, {"ts": 1775050500000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 13971.8, "quote_volume": 1328.37105, "trades": 30, "taker_buy_volume": 3505.2, "taker_buy_quote": 333.34452}, {"ts": 1775050560000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 9741.7, "quote_volume": 927.37271, "trades": 36, "taker_buy_volume": 6452.2, "taker_buy_quote": 614.21231}, {"ts": 1775050620000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 51340.4, "quote_volume": 4886.13094, "trades": 37, "taker_buy_volume": 23220.8, "taker_buy_quote": 2210.62016}, {"ts": 1775050680000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 59326.1, "quote_volume": 5640.289, "trades": 52, "taker_buy_volume": 26158.9, "taker_buy_quote": 2488.56595}, {"ts": 1775050740000, "open": 0.0952, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 15522.6, "quote_volume": 1476.05351, "trades": 51, "taker_buy_volume": 4283.8, "taker_buy_quote": 408.06084}, {"ts": 1775050800000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 23330.1, "quote_volume": 2211.42871, "trades": 70, "taker_buy_volume": 17689.6, "taker_buy_quote": 1676.49892}, {"ts": 1775050860000, "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0945, "volume": 188638.9, "quote_volume": 17815.97735, "trades": 158, "taker_buy_volume": 69360.5, "taker_buy_quote": 6549.06652}, {"ts": 1775050920000, "open": 0.0946, "high": 0.0948, "low": 0.0943, "close": 0.0943, "volume": 68637.3, "quote_volume": 6494.60261, "trades": 104, "taker_buy_volume": 58958.7, "taker_buy_quote": 5580.14182}, {"ts": 1775050980000, "open": 0.0942, "high": 0.0942, "low": 0.0938, "close": 0.094, "volume": 172581.1, "quote_volume": 16223.68487, "trades": 272, "taker_buy_volume": 45621.3, "taker_buy_quote": 4291.05409}, {"ts": 1775051040000, "open": 0.094, "high": 0.0944, "low": 0.094, "close": 0.0943, "volume": 229603.7, "quote_volume": 21638.68349, "trades": 235, "taker_buy_volume": 180435.8, "taker_buy_quote": 17011.85358}, {"ts": 1775051100000, "open": 0.0943, "high": 0.0944, "low": 0.0941, "close": 0.0941, "volume": 76329.5, "quote_volume": 7191.85646, "trades": 62, "taker_buy_volume": 4886.2, "taker_buy_quote": 460.77606}, {"ts": 1775051160000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 29956.0, "quote_volume": 2823.37401, "trades": 61, "taker_buy_volume": 6371.9, "taker_buy_quote": 600.55222}, {"ts": 1775051220000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 17828.0, "quote_volume": 1681.50756, "trades": 92, "taker_buy_volume": 6949.5, "taker_buy_quote": 655.61343}, {"ts": 1775051280000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 60513.1, "quote_volume": 5704.26666, "trades": 105, "taker_buy_volume": 9726.0, "taker_buy_quote": 917.0979}, {"ts": 1775051340000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 194475.4, "quote_volume": 18307.46408, "trades": 128, "taker_buy_volume": 36681.4, "taker_buy_quote": 3452.85198}, {"ts": 1775051400000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 11627.4, "quote_volume": 1096.32559, "trades": 22, "taker_buy_volume": 10828.2, "taker_buy_quote": 1021.04095}, {"ts": 1775051460000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 16770.7, "quote_volume": 1583.41863, "trades": 27, "taker_buy_volume": 5950.7, "taker_buy_quote": 562.01063}, {"ts": 1775051520000, "open": 0.0944, "high": 0.0957, "low": 0.0944, "close": 0.0956, "volume": 2633100.3, "quote_volume": 251275.32798, "trades": 923, "taker_buy_volume": 2045301.3, "taker_buy_quote": 195254.70221}, {"ts": 1775051580000, "open": 0.0956, "high": 0.0964, "low": 0.0956, "close": 0.0961, "volume": 2074186.8, "quote_volume": 199442.41011, "trades": 673, "taker_buy_volume": 1781346.5, "taker_buy_quote": 171292.56104}, {"ts": 1775051640000, "open": 0.096, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 205105.2, "quote_volume": 19670.64652, "trades": 255, "taker_buy_volume": 39377.1, "taker_buy_quote": 3776.58629}, {"ts": 1775051700000, "open": 0.0958, "high": 0.0964, "low": 0.0957, "close": 0.0963, "volume": 520298.2, "quote_volume": 49969.07201, "trades": 757, "taker_buy_volume": 228101.8, "taker_buy_quote": 21914.66079}, {"ts": 1775051760000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 21658.7, "quote_volume": 2082.65752, "trades": 63, "taker_buy_volume": 4644.0, "taker_buy_quote": 446.30514}, {"ts": 1775051820000, "open": 0.096, "high": 0.0966, "low": 0.096, "close": 0.0964, "volume": 704065.6, "quote_volume": 67885.26912, "trades": 393, "taker_buy_volume": 545260.6, "taker_buy_quote": 52578.57075}, {"ts": 1775051880000, "open": 0.0964, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 86988.7, "quote_volume": 8382.68726, "trades": 117, "taker_buy_volume": 46863.7, "taker_buy_quote": 4516.39374}, {"ts": 1775051940000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 119495.1, "quote_volume": 11492.31443, "trades": 129, "taker_buy_volume": 47147.2, "taker_buy_quote": 4535.56064}, {"ts": 1775052000000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 172384.5, "quote_volume": 16599.07529, "trades": 317, "taker_buy_volume": 81952.5, "taker_buy_quote": 7892.2726}, {"ts": 1775052060000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 232192.3, "quote_volume": 22421.88513, "trades": 323, "taker_buy_volume": 128542.0, "taker_buy_quote": 12412.6931}, {"ts": 1775052120000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 124829.9, "quote_volume": 12029.6983, "trades": 167, "taker_buy_volume": 63907.8, "taker_buy_quote": 6160.4987}, {"ts": 1775052180000, "open": 0.0963, "high": 0.0966, "low": 0.0963, "close": 0.0965, "volume": 122980.8, "quote_volume": 11860.77044, "trades": 178, "taker_buy_volume": 91823.8, "taker_buy_quote": 8855.14844}, {"ts": 1775052240000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0968, "volume": 142030.0, "quote_volume": 13717.11493, "trades": 242, "taker_buy_volume": 113280.8, "taker_buy_quote": 10941.01096}, {"ts": 1775052300000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 119472.5, "quote_volume": 11574.2914, "trades": 168, "taker_buy_volume": 61402.8, "taker_buy_quote": 5947.33747}, {"ts": 1775052360000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 222553.4, "quote_volume": 21543.21441, "trades": 276, "taker_buy_volume": 102069.4, "taker_buy_quote": 9882.1304}, {"ts": 1775052420000, "open": 0.0968, "high": 0.0973, "low": 0.0968, "close": 0.0972, "volume": 454952.4, "quote_volume": 44165.00729, "trades": 533, "taker_buy_volume": 295915.6, "taker_buy_quote": 28724.26424}, {"ts": 1775052480000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0973, "volume": 674465.2, "quote_volume": 65647.42596, "trades": 402, "taker_buy_volume": 112987.5, "taker_buy_quote": 11003.31516}, {"ts": 1775052540000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 307387.6, "quote_volume": 29906.00972, "trades": 98, "taker_buy_volume": 16994.8, "taker_buy_quote": 1653.17645}, {"ts": 1775052600000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 149167.2, "quote_volume": 14523.53478, "trades": 167, "taker_buy_volume": 52078.1, "taker_buy_quote": 5070.44992}, {"ts": 1775052660000, "open": 0.0974, "high": 0.0975, "low": 0.097, "close": 0.0971, "volume": 120947.5, "quote_volume": 11761.74358, "trades": 188, "taker_buy_volume": 34618.5, "taker_buy_quote": 3365.14958}, {"ts": 1775052720000, "open": 0.0971, "high": 0.0985, "low": 0.0971, "close": 0.0982, "volume": 1111259.5, "quote_volume": 108757.67849, "trades": 734, "taker_buy_volume": 801230.1, "taker_buy_quote": 78381.01856}, {"ts": 1775052780000, "open": 0.0983, "high": 0.0986, "low": 0.0979, "close": 0.0984, "volume": 1040140.0, "quote_volume": 102155.07052, "trades": 1238, "taker_buy_volume": 518260.8, "taker_buy_quote": 50891.89062}, {"ts": 1775052840000, "open": 0.0983, "high": 0.0989, "low": 0.0981, "close": 0.0988, "volume": 409664.9, "quote_volume": 40390.0362, "trades": 465, "taker_buy_volume": 297804.9, "taker_buy_quote": 29360.67975}, {"ts": 1775052900000, "open": 0.0987, "high": 0.0996, "low": 0.0987, "close": 0.0992, "volume": 853906.2, "quote_volume": 84606.82842, "trades": 853, "taker_buy_volume": 598313.2, "taker_buy_quote": 59275.45389}, {"ts": 1775052960000, "open": 0.0991, "high": 0.0995, "low": 0.0986, "close": 0.0992, "volume": 874294.5, "quote_volume": 86643.5633, "trades": 866, "taker_buy_volume": 480176.6, "taker_buy_quote": 47610.45295}, {"ts": 1775053020000, "open": 0.0992, "high": 0.0995, "low": 0.0991, "close": 0.0993, "volume": 446270.8, "quote_volume": 44300.12222, "trades": 779, "taker_buy_volume": 262666.5, "taker_buy_quote": 26078.70416}, {"ts": 1775053080000, "open": 0.0993, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 308412.9, "quote_volume": 30605.48263, "trades": 462, "taker_buy_volume": 186197.6, "taker_buy_quote": 18478.22025}, {"ts": 1775053140000, "open": 0.0993, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 242649.9, "quote_volume": 24087.92088, "trades": 239, "taker_buy_volume": 140880.6, "taker_buy_quote": 13985.73234}, {"ts": 1775053200000, "open": 0.0994, "high": 0.0996, "low": 0.0992, "close": 0.0995, "volume": 404566.5, "quote_volume": 40212.17519, "trades": 466, "taker_buy_volume": 249008.2, "taker_buy_quote": 24750.03937}, {"ts": 1775053260000, "open": 0.0996, "high": 0.0997, "low": 0.0987, "close": 0.0992, "volume": 330551.3, "quote_volume": 32781.02833, "trades": 486, "taker_buy_volume": 140835.9, "taker_buy_quote": 13964.4664}, {"ts": 1775053320000, "open": 0.0992, "high": 0.0998, "low": 0.0992, "close": 0.0996, "volume": 666915.7, "quote_volume": 66328.68177, "trades": 491, "taker_buy_volume": 530555.0, "taker_buy_quote": 52757.24196}, {"ts": 1775053380000, "open": 0.0996, "high": 0.0998, "low": 0.0994, "close": 0.0997, "volume": 237971.8, "quote_volume": 23691.33117, "trades": 250, "taker_buy_volume": 133130.0, "taker_buy_quote": 13256.2253}, {"ts": 1775053440000, "open": 0.0996, "high": 0.0998, "low": 0.099, "close": 0.0991, "volume": 366203.0, "quote_volume": 36357.83801, "trades": 231, "taker_buy_volume": 218941.7, "taker_buy_quote": 21725.43233}, {"ts": 1775053500000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 157169.6, "quote_volume": 15567.94958, "trades": 203, "taker_buy_volume": 99561.6, "taker_buy_quote": 9862.50102}, {"ts": 1775053560000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 112511.1, "quote_volume": 11147.13542, "trades": 124, "taker_buy_volume": 45024.5, "taker_buy_quote": 4461.51637}, {"ts": 1775053620000, "open": 0.0992, "high": 0.0994, "low": 0.0991, "close": 0.0993, "volume": 1981414.0, "quote_volume": 196474.10603, "trades": 332, "taker_buy_volume": 134570.2, "taker_buy_quote": 13355.42793}, {"ts": 1775053680000, "open": 0.0993, "high": 0.0993, "low": 0.0988, "close": 0.099, "volume": 1041843.5, "quote_volume": 103116.17192, "trades": 437, "taker_buy_volume": 535243.7, "taker_buy_quote": 52975.01942}, {"ts": 1775053740000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 158370.9, "quote_volume": 15710.51855, "trades": 71, "taker_buy_volume": 131490.3, "taker_buy_quote": 13044.24598}, {"ts": 1775053800000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 217205.8, "quote_volume": 21557.962, "trades": 245, "taker_buy_volume": 136482.1, "taker_buy_quote": 13547.02237}, {"ts": 1775053860000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 27497.7, "quote_volume": 2734.12403, "trades": 59, "taker_buy_volume": 12357.1, "taker_buy_quote": 1229.14839}, {"ts": 1775053920000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 89067.7, "quote_volume": 8880.82802, "trades": 138, "taker_buy_volume": 55223.8, "taker_buy_quote": 5505.89067}, {"ts": 1775053980000, "open": 0.0996, "high": 0.0997, "low": 0.0987, "close": 0.0987, "volume": 495761.8, "quote_volume": 49175.32025, "trades": 315, "taker_buy_volume": 106758.9, "taker_buy_quote": 10578.27603}, {"ts": 1775054040000, "open": 0.0986, "high": 0.0986, "low": 0.0981, "close": 0.0984, "volume": 246858.2, "quote_volume": 24296.1265, "trades": 286, "taker_buy_volume": 133939.3, "taker_buy_quote": 13184.51083}, {"ts": 1775054100000, "open": 0.0985, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 104963.0, "quote_volume": 10339.53275, "trades": 164, "taker_buy_volume": 42628.3, "taker_buy_quote": 4200.01699}, {"ts": 1775054160000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 216110.3, "quote_volume": 21350.97147, "trades": 184, "taker_buy_volume": 153211.7, "taker_buy_quote": 15136.4881}, {"ts": 1775054220000, "open": 0.0989, "high": 0.099, "low": 0.0986, "close": 0.0989, "volume": 194099.2, "quote_volume": 19177.67816, "trades": 196, "taker_buy_volume": 69636.2, "taker_buy_quote": 6887.26208}, {"ts": 1775054280000, "open": 0.0989, "high": 0.0993, "low": 0.0989, "close": 0.0991, "volume": 183890.7, "quote_volume": 18222.19167, "trades": 310, "taker_buy_volume": 116730.0, "taker_buy_quote": 11567.17806}, {"ts": 1775054340000, "open": 0.0992, "high": 0.1002, "low": 0.0992, "close": 0.1001, "volume": 1157262.1, "quote_volume": 115732.05174, "trades": 437, "taker_buy_volume": 769505.7, "taker_buy_quote": 77009.15865}, {"ts": 1775054400000, "open": 0.1001, "high": 0.1001, "low": 0.0997, "close": 0.1, "volume": 256105.2, "quote_volume": 25573.45869, "trades": 288, "taker_buy_volume": 143458.9, "taker_buy_quote": 14325.13164}, {"ts": 1775054460000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 179786.6, "quote_volume": 17957.00047, "trades": 287, "taker_buy_volume": 81524.3, "taker_buy_quote": 8144.41931}, {"ts": 1775054520000, "open": 0.0999, "high": 0.1002, "low": 0.0998, "close": 0.1001, "volume": 303251.1, "quote_volume": 30305.9169, "trades": 294, "taker_buy_volume": 176111.3, "taker_buy_quote": 17601.31331}, {"ts": 1775054580000, "open": 0.1, "high": 0.1007, "low": 0.0999, "close": 0.1004, "volume": 843332.0, "quote_volume": 84592.33081, "trades": 688, "taker_buy_volume": 484797.6, "taker_buy_quote": 48637.14989}, {"ts": 1775054640000, "open": 0.1003, "high": 0.1003, "low": 0.0992, "close": 0.0993, "volume": 390609.1, "quote_volume": 38962.00605, "trades": 448, "taker_buy_volume": 101653.9, "taker_buy_quote": 10129.38811}, {"ts": 1775054700000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0994, "volume": 989549.3, "quote_volume": 98284.14886, "trades": 311, "taker_buy_volume": 749078.8, "taker_buy_quote": 74393.28889}, {"ts": 1775054760000, "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 82874.1, "quote_volume": 8258.0212, "trades": 158, "taker_buy_volume": 58189.7, "taker_buy_quote": 5800.54365}, {"ts": 1775054820000, "open": 0.0997, "high": 0.1001, "low": 0.0997, "close": 0.1, "volume": 185846.8, "quote_volume": 18554.1805, "trades": 245, "taker_buy_volume": 90498.3, "taker_buy_quote": 9038.90707}, {"ts": 1775054880000, "open": 0.1001, "high": 0.1005, "low": 0.1001, "close": 0.1003, "volume": 188344.9, "quote_volume": 18895.96521, "trades": 293, "taker_buy_volume": 80504.4, "taker_buy_quote": 8076.36066}, {"ts": 1775054940000, "open": 0.1003, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 91406.5, "quote_volume": 9173.2957, "trades": 188, "taker_buy_volume": 39360.6, "taker_buy_quote": 3951.64555}, {"ts": 1775055000000, "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 133492.7, "quote_volume": 13377.38472, "trades": 135, "taker_buy_volume": 78035.6, "taker_buy_quote": 7821.13947}, {"ts": 1775055060000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 50534.5, "quote_volume": 5060.81071, "trades": 80, "taker_buy_volume": 25860.2, "taker_buy_quote": 2590.14793}, {"ts": 1775055120000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 65086.1, "quote_volume": 6521.57336, "trades": 59, "taker_buy_volume": 54824.7, "taker_buy_quote": 5493.43494}, {"ts": 1775055180000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1005, "volume": 56749.2, "quote_volume": 5700.23233, "trades": 108, "taker_buy_volume": 48510.3, "taker_buy_quote": 4872.29426}, {"ts": 1775055240000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 101977.8, "quote_volume": 10253.42609, "trades": 155, "taker_buy_volume": 53776.5, "taker_buy_quote": 5408.20327}, {"ts": 1775055300000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 61889.3, "quote_volume": 6218.268, "trades": 104, "taker_buy_volume": 37357.9, "taker_buy_quote": 3754.50718}, {"ts": 1775055360000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1007, "volume": 130775.5, "quote_volume": 13148.1722, "trades": 74, "taker_buy_volume": 112915.1, "taker_buy_quote": 11351.56953}, {"ts": 1775055420000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 193389.6, "quote_volume": 19532.36659, "trades": 207, "taker_buy_volume": 118648.2, "taker_buy_quote": 11987.13271}, {"ts": 1775055480000, "open": 0.1011, "high": 0.1015, "low": 0.1011, "close": 0.1014, "volume": 344105.3, "quote_volume": 34850.7063, "trades": 309, "taker_buy_volume": 233259.2, "taker_buy_quote": 23625.3347}, {"ts": 1775055540000, "open": 0.1014, "high": 0.1016, "low": 0.1012, "close": 0.1012, "volume": 150570.1, "quote_volume": 15259.71042, "trades": 220, "taker_buy_volume": 75164.0, "taker_buy_quote": 7620.17899}, {"ts": 1775055600000, "open": 0.1012, "high": 0.1017, "low": 0.1011, "close": 0.1017, "volume": 107968.5, "quote_volume": 10953.26355, "trades": 231, "taker_buy_volume": 68978.9, "taker_buy_quote": 6999.37708}, {"ts": 1775055660000, "open": 0.1017, "high": 0.102, "low": 0.1014, "close": 0.1019, "volume": 106579.6, "quote_volume": 10833.85236, "trades": 224, "taker_buy_volume": 46175.4, "taker_buy_quote": 4697.00944}, {"ts": 1775055720000, "open": 0.102, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 202730.0, "quote_volume": 20682.70361, "trades": 314, "taker_buy_volume": 100508.0, "taker_buy_quote": 10255.10969}, {"ts": 1775055780000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 360605.0, "quote_volume": 36893.27671, "trades": 373, "taker_buy_volume": 238206.5, "taker_buy_quote": 24374.2989}, {"ts": 1775055840000, "open": 0.1023, "high": 0.1028, "low": 0.1023, "close": 0.1026, "volume": 370668.8, "quote_volume": 38015.79136, "trades": 453, "taker_buy_volume": 220014.2, "taker_buy_quote": 22561.31211}, {"ts": 1775055900000, "open": 0.1026, "high": 0.1027, "low": 0.1023, "close": 0.1025, "volume": 455562.9, "quote_volume": 46668.86641, "trades": 617, "taker_buy_volume": 248012.4, "taker_buy_quote": 25406.68798}, {"ts": 1775055960000, "open": 0.1025, "high": 0.1026, "low": 0.1023, "close": 0.1024, "volume": 236592.3, "quote_volume": 24235.92553, "trades": 362, "taker_buy_volume": 140971.9, "taker_buy_quote": 14445.123}, {"ts": 1775056020000, "open": 0.1023, "high": 0.1027, "low": 0.1021, "close": 0.1023, "volume": 375214.8, "quote_volume": 38382.70458, "trades": 316, "taker_buy_volume": 117435.3, "taker_buy_quote": 12031.29059}, {"ts": 1775056080000, "open": 0.1023, "high": 0.1026, "low": 0.102, "close": 0.102, "volume": 163373.4, "quote_volume": 16709.65372, "trades": 204, "taker_buy_volume": 71164.0, "taker_buy_quote": 7284.60887}, {"ts": 1775056140000, "open": 0.102, "high": 0.1027, "low": 0.102, "close": 0.1027, "volume": 90624.3, "quote_volume": 9272.45416, "trades": 175, "taker_buy_volume": 62380.7, "taker_buy_quote": 6386.23815}, {"ts": 1775056200000, "open": 0.1026, "high": 0.1027, "low": 0.1024, "close": 0.1025, "volume": 122778.3, "quote_volume": 12593.06102, "trades": 181, "taker_buy_volume": 70665.4, "taker_buy_quote": 7249.17607}, {"ts": 1775056260000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 139061.9, "quote_volume": 14242.57773, "trades": 131, "taker_buy_volume": 87773.0, "taker_buy_quote": 8990.08274}, {"ts": 1775056320000, "open": 0.1023, "high": 0.1028, "low": 0.1023, "close": 0.1027, "volume": 165643.9, "quote_volume": 16982.49013, "trades": 214, "taker_buy_volume": 91856.7, "taker_buy_quote": 9420.40577}, {"ts": 1775056380000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 83635.7, "quote_volume": 8597.41172, "trades": 130, "taker_buy_volume": 63187.0, "taker_buy_quote": 6495.70344}, {"ts": 1775056440000, "open": 0.1027, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 129045.3, "quote_volume": 13256.27162, "trades": 190, "taker_buy_volume": 55960.3, "taker_buy_quote": 5749.09619}, {"ts": 1775056500000, "open": 0.1027, "high": 0.1029, "low": 0.1023, "close": 0.1025, "volume": 139458.7, "quote_volume": 14290.67166, "trades": 186, "taker_buy_volume": 82641.8, "taker_buy_quote": 8470.07794}, {"ts": 1775056560000, "open": 0.1025, "high": 0.1025, "low": 0.101, "close": 0.1011, "volume": 471648.1, "quote_volume": 47916.19255, "trades": 496, "taker_buy_volume": 158746.0, "taker_buy_quote": 16111.78475}, {"ts": 1775056620000, "open": 0.1011, "high": 0.1013, "low": 0.1008, "close": 0.1012, "volume": 293704.5, "quote_volume": 29678.45031, "trades": 277, "taker_buy_volume": 159203.3, "taker_buy_quote": 16097.52214}, {"ts": 1775056680000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 33176.4, "quote_volume": 3362.60611, "trades": 95, "taker_buy_volume": 18953.0, "taker_buy_quote": 1920.95718}, {"ts": 1775056740000, "open": 0.1013, "high": 0.1014, "low": 0.101, "close": 0.1013, "volume": 174093.2, "quote_volume": 17613.76016, "trades": 181, "taker_buy_volume": 79404.3, "taker_buy_quote": 8036.05134}, {"ts": 1775056800000, "open": 0.1012, "high": 0.1022, "low": 0.1012, "close": 0.1019, "volume": 287464.3, "quote_volume": 29236.52752, "trades": 412, "taker_buy_volume": 183991.9, "taker_buy_quote": 18703.36874}, {"ts": 1775056860000, "open": 0.1019, "high": 0.1021, "low": 0.1017, "close": 0.1019, "volume": 254715.7, "quote_volume": 25946.91343, "trades": 289, "taker_buy_volume": 151835.6, "taker_buy_quote": 15466.74624}, {"ts": 1775056920000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 53705.9, "quote_volume": 5471.67326, "trades": 88, "taker_buy_volume": 9044.5, "taker_buy_quote": 922.27351}, {"ts": 1775056980000, "open": 0.1021, "high": 0.1025, "low": 0.1021, "close": 0.1025, "volume": 57646.5, "quote_volume": 5898.82757, "trades": 136, "taker_buy_volume": 37575.6, "taker_buy_quote": 3845.38938}, {"ts": 1775057040000, "open": 0.1024, "high": 0.1027, "low": 0.1022, "close": 0.1026, "volume": 499738.8, "quote_volume": 51212.74946, "trades": 333, "taker_buy_volume": 333179.1, "taker_buy_quote": 34141.37054}, {"ts": 1775057100000, "open": 0.1026, "high": 0.1035, "low": 0.1026, "close": 0.103, "volume": 475256.3, "quote_volume": 48932.30037, "trades": 532, "taker_buy_volume": 379499.3, "taker_buy_quote": 39062.2691}, {"ts": 1775057160000, "open": 0.1031, "high": 0.1035, "low": 0.1028, "close": 0.1034, "volume": 423771.3, "quote_volume": 43748.91865, "trades": 506, "taker_buy_volume": 226965.8, "taker_buy_quote": 23430.91791}, {"ts": 1775057220000, "open": 0.1033, "high": 0.1034, "low": 0.1029, "close": 0.103, "volume": 73555.7, "quote_volume": 7581.39508, "trades": 182, "taker_buy_volume": 31895.3, "taker_buy_quote": 3288.31563}, {"ts": 1775057280000, "open": 0.1029, "high": 0.103, "low": 0.1024, "close": 0.1026, "volume": 252898.2, "quote_volume": 25944.58456, "trades": 330, "taker_buy_volume": 67606.2, "taker_buy_quote": 6938.01413}, {"ts": 1775057340000, "open": 0.1026, "high": 0.1031, "low": 0.1026, "close": 0.103, "volume": 85895.2, "quote_volume": 8837.77814, "trades": 190, "taker_buy_volume": 47189.2, "taker_buy_quote": 4855.10953}, {"ts": 1775057400000, "open": 0.103, "high": 0.1031, "low": 0.1025, "close": 0.1026, "volume": 66540.9, "quote_volume": 6832.60411, "trades": 153, "taker_buy_volume": 47629.0, "taker_buy_quote": 4889.64513}, {"ts": 1775057460000, "open": 0.1026, "high": 0.103, "low": 0.1025, "close": 0.103, "volume": 129003.4, "quote_volume": 13251.15281, "trades": 141, "taker_buy_volume": 103932.3, "taker_buy_quote": 10676.1922}, {"ts": 1775057520000, "open": 0.103, "high": 0.103, "low": 0.1025, "close": 0.1025, "volume": 51562.0, "quote_volume": 5300.69478, "trades": 104, "taker_buy_volume": 18107.6, "taker_buy_quote": 1864.8682}, {"ts": 1775057580000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 194496.8, "quote_volume": 19898.29822, "trades": 223, "taker_buy_volume": 92177.3, "taker_buy_quote": 9430.00193}, {"ts": 1775057640000, "open": 0.1023, "high": 0.1024, "low": 0.102, "close": 0.102, "volume": 156143.4, "quote_volume": 15961.07181, "trades": 174, "taker_buy_volume": 76093.9, "taker_buy_quote": 7776.48025}, {"ts": 1775057700000, "open": 0.1021, "high": 0.1026, "low": 0.1021, "close": 0.1024, "volume": 87633.3, "quote_volume": 8962.34938, "trades": 142, "taker_buy_volume": 41309.7, "taker_buy_quote": 4226.81354}, {"ts": 1775057760000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 96007.2, "quote_volume": 9835.65247, "trades": 106, "taker_buy_volume": 20489.7, "taker_buy_quote": 2100.08815}, {"ts": 1775057820000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 82347.3, "quote_volume": 8423.66417, "trades": 111, "taker_buy_volume": 41389.4, "taker_buy_quote": 4233.79229}, {"ts": 1775057880000, "open": 0.1022, "high": 0.1022, "low": 0.1018, "close": 0.1019, "volume": 108895.8, "quote_volume": 11103.4207, "trades": 156, "taker_buy_volume": 34849.6, "taker_buy_quote": 3554.55747}, {"ts": 1775057940000, "open": 0.1019, "high": 0.1021, "low": 0.1016, "close": 0.1016, "volume": 254159.1, "quote_volume": 25895.21433, "trades": 222, "taker_buy_volume": 36754.9, "taker_buy_quote": 3748.70848}, {"ts": 1775058000000, "open": 0.1015, "high": 0.1017, "low": 0.1013, "close": 0.1016, "volume": 71462.3, "quote_volume": 7258.36316, "trades": 159, "taker_buy_volume": 50513.3, "taker_buy_quote": 5131.30339}, {"ts": 1775058060000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 50693.0, "quote_volume": 5147.1504, "trades": 77, "taker_buy_volume": 33972.2, "taker_buy_quote": 3449.93908}, {"ts": 1775058120000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 41966.0, "quote_volume": 4265.79328, "trades": 77, "taker_buy_volume": 16902.2, "taker_buy_quote": 1717.81188}, {"ts": 1775058180000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1016, "volume": 170305.7, "quote_volume": 17316.57054, "trades": 203, "taker_buy_volume": 75435.3, "taker_buy_quote": 7671.66366}, {"ts": 1775058240000, "open": 0.1016, "high": 0.1021, "low": 0.1016, "close": 0.1021, "volume": 135055.1, "quote_volume": 13751.71633, "trades": 161, "taker_buy_volume": 71577.2, "taker_buy_quote": 7290.50988}, {"ts": 1775058300000, "open": 0.1021, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 176639.1, "quote_volume": 18054.29518, "trades": 269, "taker_buy_volume": 88131.3, "taker_buy_quote": 9008.58015}, {"ts": 1775058360000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 17365.5, "quote_volume": 1773.66575, "trades": 39, "taker_buy_volume": 1589.4, "taker_buy_quote": 162.43668}, {"ts": 1775058420000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 47927.8, "quote_volume": 4879.86839, "trades": 70, "taker_buy_volume": 29532.9, "taker_buy_quote": 3006.89895}, {"ts": 1775058480000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 22029.1, "quote_volume": 2245.6903, "trades": 39, "taker_buy_volume": 14516.7, "taker_buy_quote": 1479.69611}, {"ts": 1775058540000, "open": 0.1021, "high": 0.1021, "low": 0.1017, "close": 0.1018, "volume": 63712.6, "quote_volume": 6491.68756, "trades": 97, "taker_buy_volume": 16190.0, "taker_buy_quote": 1651.78572}, {"ts": 1775058600000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 15505.7, "quote_volume": 1579.93076, "trades": 26, "taker_buy_volume": 14937.1, "taker_buy_quote": 1522.04047}, {"ts": 1775058660000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 23696.3, "quote_volume": 2413.3621, "trades": 53, "taker_buy_volume": 9568.6, "taker_buy_quote": 975.0017}, {"ts": 1775058720000, "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1016, "volume": 19056.7, "quote_volume": 1938.23236, "trades": 59, "taker_buy_volume": 8097.9, "taker_buy_quote": 823.57841}, {"ts": 1775058780000, "open": 0.1016, "high": 0.102, "low": 0.1016, "close": 0.102, "volume": 30781.9, "quote_volume": 3134.29379, "trades": 85, "taker_buy_volume": 13730.5, "taker_buy_quote": 1397.97088}, {"ts": 1775058840000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 23671.1, "quote_volume": 2410.87374, "trades": 66, "taker_buy_volume": 3694.0, "taker_buy_quote": 376.05526}, {"ts": 1775058900000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 167737.3, "quote_volume": 17035.87944, "trades": 201, "taker_buy_volume": 79049.1, "taker_buy_quote": 8028.75272}, {"ts": 1775058960000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 45207.8, "quote_volume": 4592.34221, "trades": 73, "taker_buy_volume": 8159.8, "taker_buy_quote": 829.03568}, {"ts": 1775059020000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 130032.7, "quote_volume": 13239.43496, "trades": 86, "taker_buy_volume": 61239.3, "taker_buy_quote": 6234.89139}, {"ts": 1775059080000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 7846.6, "quote_volume": 798.17567, "trades": 58, "taker_buy_volume": 509.3, "taker_buy_quote": 51.84671}, {"ts": 1775059140000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 9556.5, "quote_volume": 971.85935, "trades": 19, "taker_buy_volume": 7274.8, "taker_buy_quote": 739.84716}, {"ts": 1775059200000, "open": 0.1017, "high": 0.102, "low": 0.1017, "close": 0.1019, "volume": 103325.3, "quote_volume": 10521.58409, "trades": 158, "taker_buy_volume": 60743.9, "taker_buy_quote": 6187.19621}, {"ts": 1775059260000, "open": 0.1019, "high": 0.1024, "low": 0.1019, "close": 0.1023, "volume": 129484.2, "quote_volume": 13227.56434, "trades": 164, "taker_buy_volume": 40807.7, "taker_buy_quote": 4170.29257}, {"ts": 1775059320000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 112951.9, "quote_volume": 11551.15459, "trades": 135, "taker_buy_volume": 60959.4, "taker_buy_quote": 6234.64618}, {"ts": 1775059380000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 57622.1, "quote_volume": 5879.45428, "trades": 68, "taker_buy_volume": 16782.5, "taker_buy_quote": 1713.21932}, {"ts": 1775059440000, "open": 0.102, "high": 0.1021, "low": 0.1018, "close": 0.1018, "volume": 79194.7, "quote_volume": 8077.7793, "trades": 100, "taker_buy_volume": 22022.4, "taker_buy_quote": 2246.79228}, {"ts": 1775059500000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 96347.1, "quote_volume": 9815.82504, "trades": 140, "taker_buy_volume": 42858.6, "taker_buy_quote": 4367.77941}, {"ts": 1775059560000, "open": 0.1022, "high": 0.1024, "low": 0.102, "close": 0.102, "volume": 62445.1, "quote_volume": 6384.67574, "trades": 71, "taker_buy_volume": 37228.7, "taker_buy_quote": 3808.35357}, {"ts": 1775059620000, "open": 0.102, "high": 0.1021, "low": 0.1016, "close": 0.1016, "volume": 55609.5, "quote_volume": 5656.35217, "trades": 103, "taker_buy_volume": 3381.1, "taker_buy_quote": 343.65034}, {"ts": 1775059680000, "open": 0.1015, "high": 0.1016, "low": 0.1013, "close": 0.1014, "volume": 104216.0, "quote_volume": 10577.4871, "trades": 154, "taker_buy_volume": 30046.6, "taker_buy_quote": 3051.27231}, {"ts": 1775059740000, "open": 0.1014, "high": 0.1018, "low": 0.1014, "close": 0.1018, "volume": 130814.8, "quote_volume": 13292.34562, "trades": 147, "taker_buy_volume": 73124.7, "taker_buy_quote": 7431.28597}, {"ts": 1775059800000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 3262.8, "quote_volume": 332.02791, "trades": 22, "taker_buy_volume": 143.8, "taker_buy_quote": 14.63884}, {"ts": 1775059860000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 97973.1, "quote_volume": 9956.54429, "trades": 147, "taker_buy_volume": 17518.7, "taker_buy_quote": 1779.82445}, {"ts": 1775059920000, "open": 0.1015, "high": 0.1017, "low": 0.1014, "close": 0.1017, "volume": 134694.8, "quote_volume": 13670.86193, "trades": 144, "taker_buy_volume": 77271.2, "taker_buy_quote": 7842.98611}, {"ts": 1775059980000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 30605.5, "quote_volume": 3111.17261, "trades": 38, "taker_buy_volume": 10575.0, "taker_buy_quote": 1075.4775}, {"ts": 1775060040000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 85641.4, "quote_volume": 8701.13475, "trades": 123, "taker_buy_volume": 23117.8, "taker_buy_quote": 2348.82364}, {"ts": 1775060100000, "open": 0.1016, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 60956.0, "quote_volume": 6188.78434, "trades": 120, "taker_buy_volume": 44358.5, "taker_buy_quote": 4503.96751}, {"ts": 1775060160000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 31389.2, "quote_volume": 3184.54485, "trades": 68, "taker_buy_volume": 7814.4, "taker_buy_quote": 793.1616}, {"ts": 1775060220000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1015, "volume": 56865.7, "quote_volume": 5765.02208, "trades": 109, "taker_buy_volume": 21419.3, "taker_buy_quote": 2172.08617}, {"ts": 1775060280000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 26021.4, "quote_volume": 2645.36535, "trades": 61, "taker_buy_volume": 16995.4, "taker_buy_quote": 1727.42115}, {"ts": 1775060340000, "open": 0.1018, "high": 0.1025, "low": 0.1018, "close": 0.1023, "volume": 132608.8, "quote_volume": 13574.01526, "trades": 221, "taker_buy_volume": 102427.9, "taker_buy_quote": 10485.12464}, {"ts": 1775060400000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 4948.4, "quote_volume": 506.32926, "trades": 32, "taker_buy_volume": 3331.0, "taker_buy_quote": 340.85362}, {"ts": 1775060460000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 19988.4, "quote_volume": 2045.41853, "trades": 50, "taker_buy_volume": 1954.4, "taker_buy_quote": 199.96438}, {"ts": 1775060520000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 8611.6, "quote_volume": 881.79398, "trades": 21, "taker_buy_volume": 2544.2, "taker_buy_quote": 260.52608}, {"ts": 1775060580000, "open": 0.1024, "high": 0.1033, "low": 0.1024, "close": 0.1032, "volume": 81851.6, "quote_volume": 8426.37416, "trades": 178, "taker_buy_volume": 62065.7, "taker_buy_quote": 6389.84802}, {"ts": 1775060640000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 38708.2, "quote_volume": 3987.92852, "trades": 65, "taker_buy_volume": 17511.4, "taker_buy_quote": 1804.15916}, {"ts": 1775060700000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 20614.5, "quote_volume": 2121.50873, "trades": 43, "taker_buy_volume": 2205.6, "taker_buy_quote": 226.8348}, {"ts": 1775060760000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 58300.1, "quote_volume": 5996.5874, "trades": 71, "taker_buy_volume": 10992.9, "taker_buy_quote": 1131.0784}, {"ts": 1775060820000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 44085.2, "quote_volume": 4539.50513, "trades": 76, "taker_buy_volume": 32220.8, "taker_buy_quote": 3318.44317}, {"ts": 1775060880000, "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.1033, "volume": 94135.5, "quote_volume": 9729.24609, "trades": 183, "taker_buy_volume": 48343.4, "taker_buy_quote": 4997.24833}, {"ts": 1775060940000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 25308.2, "quote_volume": 2612.78015, "trades": 62, "taker_buy_volume": 10689.3, "taker_buy_quote": 1103.72469}, {"ts": 1775061000000, "open": 0.1034, "high": 0.1035, "low": 0.1027, "close": 0.1029, "volume": 137262.4, "quote_volume": 14150.09439, "trades": 207, "taker_buy_volume": 46344.0, "taker_buy_quote": 4785.1047}, {"ts": 1775061060000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.103, "volume": 102776.4, "quote_volume": 10599.33125, "trades": 169, "taker_buy_volume": 62841.1, "taker_buy_quote": 6483.51679}, {"ts": 1775061120000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 21625.6, "quote_volume": 2226.73392, "trades": 95, "taker_buy_volume": 5942.2, "taker_buy_quote": 611.92537}, {"ts": 1775061180000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 31693.9, "quote_volume": 3261.54543, "trades": 88, "taker_buy_volume": 10561.1, "taker_buy_quote": 1087.46704}, {"ts": 1775061240000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 105556.0, "quote_volume": 10849.68741, "trades": 111, "taker_buy_volume": 55850.0, "taker_buy_quote": 5744.24573}, {"ts": 1775061300000, "open": 0.1029, "high": 0.1032, "low": 0.1028, "close": 0.1032, "volume": 98422.6, "quote_volume": 10143.00843, "trades": 187, "taker_buy_volume": 52417.3, "taker_buy_quote": 5398.67874}, {"ts": 1775061360000, "open": 0.1032, "high": 0.1043, "low": 0.1032, "close": 0.1041, "volume": 319566.4, "quote_volume": 33219.74132, "trades": 518, "taker_buy_volume": 172140.1, "taker_buy_quote": 17890.16786}, {"ts": 1775061420000, "open": 0.104, "high": 0.104, "low": 0.1034, "close": 0.1035, "volume": 235201.4, "quote_volume": 24390.20215, "trades": 330, "taker_buy_volume": 65738.6, "taker_buy_quote": 6815.70185}, {"ts": 1775061480000, "open": 0.1035, "high": 0.1042, "low": 0.1035, "close": 0.104, "volume": 281662.8, "quote_volume": 29247.47579, "trades": 267, "taker_buy_volume": 74169.8, "taker_buy_quote": 7695.20464}, {"ts": 1775061540000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 70518.9, "quote_volume": 7345.22864, "trades": 130, "taker_buy_volume": 32144.1, "taker_buy_quote": 3348.65973}, {"ts": 1775061600000, "open": 0.104, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 141001.8, "quote_volume": 14663.53573, "trades": 244, "taker_buy_volume": 51793.8, "taker_buy_quote": 5384.18195}, {"ts": 1775061660000, "open": 0.1041, "high": 0.1049, "low": 0.104, "close": 0.1046, "volume": 122865.5, "quote_volume": 12828.84909, "trades": 286, "taker_buy_volume": 60620.5, "taker_buy_quote": 6326.62114}, {"ts": 1775061720000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 224517.5, "quote_volume": 23485.45772, "trades": 203, "taker_buy_volume": 167272.3, "taker_buy_quote": 17501.52871}, {"ts": 1775061780000, "open": 0.1047, "high": 0.1054, "low": 0.1046, "close": 0.1053, "volume": 664434.3, "quote_volume": 69934.34421, "trades": 400, "taker_buy_volume": 579354.9, "taker_buy_quote": 60991.42211}, {"ts": 1775061840000, "open": 0.1052, "high": 0.1054, "low": 0.1047, "close": 0.105, "volume": 347585.7, "quote_volume": 36516.38277, "trades": 539, "taker_buy_volume": 126885.8, "taker_buy_quote": 13333.55276}, {"ts": 1775061900000, "open": 0.105, "high": 0.1055, "low": 0.105, "close": 0.1052, "volume": 89877.6, "quote_volume": 9460.77408, "trades": 198, "taker_buy_volume": 68708.6, "taker_buy_quote": 7232.2459}, {"ts": 1775061960000, "open": 0.1052, "high": 0.1056, "low": 0.1052, "close": 0.1055, "volume": 292659.2, "quote_volume": 30853.68714, "trades": 434, "taker_buy_volume": 132078.9, "taker_buy_quote": 13927.15081}, {"ts": 1775062020000, "open": 0.1055, "high": 0.1059, "low": 0.1053, "close": 0.1058, "volume": 220849.6, "quote_volume": 23308.05561, "trades": 337, "taker_buy_volume": 109042.2, "taker_buy_quote": 11512.78717}, {"ts": 1775062080000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 247304.5, "quote_volume": 26159.03453, "trades": 237, "taker_buy_volume": 130912.4, "taker_buy_quote": 13847.44849}, {"ts": 1775062140000, "open": 0.1057, "high": 0.1065, "low": 0.1057, "close": 0.1065, "volume": 176878.8, "quote_volume": 18752.88123, "trades": 329, "taker_buy_volume": 100903.0, "taker_buy_quote": 10697.1755}, {"ts": 1775062200000, "open": 0.1064, "high": 0.1075, "low": 0.1064, "close": 0.1072, "volume": 1603501.3, "quote_volume": 171307.36933, "trades": 1100, "taker_buy_volume": 816191.4, "taker_buy_quote": 87206.4215}, {"ts": 1775062260000, "open": 0.1072, "high": 0.1076, "low": 0.107, "close": 0.1071, "volume": 397285.7, "quote_volume": 42687.48903, "trades": 562, "taker_buy_volume": 280246.5, "taker_buy_quote": 30115.67514}, {"ts": 1775062320000, "open": 0.1071, "high": 0.1072, "low": 0.1056, "close": 0.1056, "volume": 375519.3, "quote_volume": 40054.82807, "trades": 636, "taker_buy_volume": 150977.6, "taker_buy_quote": 16112.64032}, {"ts": 1775062380000, "open": 0.1056, "high": 0.1057, "low": 0.1052, "close": 0.1054, "volume": 760975.9, "quote_volume": 80190.58533, "trades": 376, "taker_buy_volume": 140672.7, "taker_buy_quote": 14842.55521}, {"ts": 1775062440000, "open": 0.1055, "high": 0.1062, "low": 0.1055, "close": 0.1061, "volume": 150894.2, "quote_volume": 15979.8865, "trades": 236, "taker_buy_volume": 121336.6, "taker_buy_quote": 12850.64933}, {"ts": 1775062500000, "open": 0.1061, "high": 0.107, "low": 0.1061, "close": 0.1067, "volume": 154456.0, "quote_volume": 16467.55852, "trades": 375, "taker_buy_volume": 94839.6, "taker_buy_quote": 10108.81107}, {"ts": 1775062560000, "open": 0.1066, "high": 0.1066, "low": 0.1062, "close": 0.1064, "volume": 97449.0, "quote_volume": 10370.22523, "trades": 236, "taker_buy_volume": 65242.0, "taker_buy_quote": 6944.07668}, {"ts": 1775062620000, "open": 0.1065, "high": 0.1075, "low": 0.1065, "close": 0.1071, "volume": 195921.9, "quote_volume": 20966.73584, "trades": 396, "taker_buy_volume": 92614.2, "taker_buy_quote": 9907.37941}, {"ts": 1775062680000, "open": 0.1071, "high": 0.1074, "low": 0.1067, "close": 0.1067, "volume": 289770.4, "quote_volume": 31027.04853, "trades": 595, "taker_buy_volume": 121138.8, "taker_buy_quote": 12971.71896}, {"ts": 1775062740000, "open": 0.1066, "high": 0.1072, "low": 0.1066, "close": 0.1071, "volume": 493689.8, "quote_volume": 52846.05922, "trades": 505, "taker_buy_volume": 341656.0, "taker_buy_quote": 36572.88878}, {"ts": 1775062800000, "open": 0.1072, "high": 0.1075, "low": 0.1068, "close": 0.1074, "volume": 321560.7, "quote_volume": 34466.98948, "trades": 425, "taker_buy_volume": 188982.3, "taker_buy_quote": 20261.13126}, {"ts": 1775062860000, "open": 0.1073, "high": 0.1079, "low": 0.1073, "close": 0.1077, "volume": 386961.5, "quote_volume": 41614.90052, "trades": 733, "taker_buy_volume": 165426.0, "taker_buy_quote": 17789.97832}, {"ts": 1775062920000, "open": 0.1076, "high": 0.108, "low": 0.1075, "close": 0.1077, "volume": 108692.7, "quote_volume": 11702.68666, "trades": 279, "taker_buy_volume": 68413.8, "taker_buy_quote": 7368.52107}, {"ts": 1775062980000, "open": 0.1077, "high": 0.1088, "low": 0.1077, "close": 0.1085, "volume": 428169.0, "quote_volume": 46385.56135, "trades": 740, "taker_buy_volume": 170046.9, "taker_buy_quote": 18419.88485}, {"ts": 1775063040000, "open": 0.1085, "high": 0.1086, "low": 0.108, "close": 0.1083, "volume": 160912.8, "quote_volume": 17422.15397, "trades": 290, "taker_buy_volume": 98836.8, "taker_buy_quote": 10701.07092}, {"ts": 1775063100000, "open": 0.1082, "high": 0.1085, "low": 0.1081, "close": 0.1084, "volume": 92013.2, "quote_volume": 9969.4748, "trades": 258, "taker_buy_volume": 61625.3, "taker_buy_quote": 6679.01839}, {"ts": 1775063160000, "open": 0.1083, "high": 0.1084, "low": 0.1078, "close": 0.1083, "volume": 144208.9, "quote_volume": 15578.25221, "trades": 277, "taker_buy_volume": 51683.2, "taker_buy_quote": 5584.79757}, {"ts": 1775063220000, "open": 0.1083, "high": 0.1086, "low": 0.1081, "close": 0.1083, "volume": 152503.3, "quote_volume": 16532.34993, "trades": 260, "taker_buy_volume": 79840.1, "taker_buy_quote": 8657.99219}, {"ts": 1775063280000, "open": 0.1082, "high": 0.1082, "low": 0.1077, "close": 0.108, "volume": 304785.2, "quote_volume": 32888.46201, "trades": 243, "taker_buy_volume": 48756.0, "taker_buy_quote": 5261.98942}, {"ts": 1775063340000, "open": 0.1081, "high": 0.1081, "low": 0.1065, "close": 0.107, "volume": 1165928.0, "quote_volume": 125085.47127, "trades": 1007, "taker_buy_volume": 255783.0, "taker_buy_quote": 27413.7012}, {"ts": 1775063400000, "open": 0.1071, "high": 0.1072, "low": 0.1069, "close": 0.107, "volume": 144258.6, "quote_volume": 15434.94102, "trades": 263, "taker_buy_volume": 76128.3, "taker_buy_quote": 8145.0039}, {"ts": 1775063460000, "open": 0.107, "high": 0.1071, "low": 0.1066, "close": 0.1069, "volume": 212165.9, "quote_volume": 22671.25077, "trades": 280, "taker_buy_volume": 121298.4, "taker_buy_quote": 12969.47292}, {"ts": 1775063520000, "open": 0.107, "high": 0.1072, "low": 0.1068, "close": 0.1071, "volume": 248272.4, "quote_volume": 26573.05571, "trades": 400, "taker_buy_volume": 147716.3, "taker_buy_quote": 15811.30247}, {"ts": 1775063580000, "open": 0.1071, "high": 0.1073, "low": 0.1068, "close": 0.1071, "volume": 175852.4, "quote_volume": 18819.38748, "trades": 300, "taker_buy_volume": 75744.8, "taker_buy_quote": 8108.66286}, {"ts": 1775063640000, "open": 0.107, "high": 0.1072, "low": 0.1067, "close": 0.1071, "volume": 173582.0, "quote_volume": 18556.67546, "trades": 269, "taker_buy_volume": 84979.4, "taker_buy_quote": 9084.14445}, {"ts": 1775063700000, "open": 0.1072, "high": 0.1078, "low": 0.1071, "close": 0.1072, "volume": 371034.1, "quote_volume": 39874.27606, "trades": 355, "taker_buy_volume": 206071.5, "taker_buy_quote": 22140.13493}, {"ts": 1775063760000, "open": 0.1073, "high": 0.1073, "low": 0.107, "close": 0.1072, "volume": 106943.9, "quote_volume": 11458.16563, "trades": 194, "taker_buy_volume": 56625.7, "taker_buy_quote": 6069.94885}, {"ts": 1775063820000, "open": 0.1073, "high": 0.1079, "low": 0.1071, "close": 0.1078, "volume": 105735.2, "quote_volume": 11352.95788, "trades": 265, "taker_buy_volume": 78093.9, "taker_buy_quote": 8386.121}, {"ts": 1775063880000, "open": 0.1077, "high": 0.1078, "low": 0.1072, "close": 0.1075, "volume": 133090.1, "quote_volume": 14298.0036, "trades": 247, "taker_buy_volume": 68144.6, "taker_buy_quote": 7323.21868}, {"ts": 1775063940000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1074, "volume": 35593.2, "quote_volume": 3817.02952, "trades": 103, "taker_buy_volume": 17098.8, "taker_buy_quote": 1833.22744}, {"ts": 1775064000000, "open": 0.1074, "high": 0.1074, "low": 0.1067, "close": 0.1067, "volume": 147246.1, "quote_volume": 15766.33079, "trades": 216, "taker_buy_volume": 63773.0, "taker_buy_quote": 6825.5339}, {"ts": 1775064060000, "open": 0.1066, "high": 0.1069, "low": 0.1063, "close": 0.1069, "volume": 304596.2, "quote_volume": 32459.01935, "trades": 478, "taker_buy_volume": 139648.4, "taker_buy_quote": 14886.19935}, {"ts": 1775064120000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 167458.1, "quote_volume": 17895.58114, "trades": 297, "taker_buy_volume": 68666.9, "taker_buy_quote": 7338.06296}, {"ts": 1775064180000, "open": 0.1069, "high": 0.1069, "low": 0.1063, "close": 0.1066, "volume": 167693.5, "quote_volume": 17855.08923, "trades": 271, "taker_buy_volume": 35802.5, "taker_buy_quote": 3813.52103}, {"ts": 1775064240000, "open": 0.1065, "high": 0.107, "low": 0.1063, "close": 0.1068, "volume": 192269.6, "quote_volume": 20508.1151, "trades": 286, "taker_buy_volume": 104919.0, "taker_buy_quote": 11194.67356}, {"ts": 1775064300000, "open": 0.1067, "high": 0.1067, "low": 0.1059, "close": 0.1063, "volume": 195923.6, "quote_volume": 20825.50061, "trades": 351, "taker_buy_volume": 87915.4, "taker_buy_quote": 9338.64966}, {"ts": 1775064360000, "open": 0.1063, "high": 0.1063, "low": 0.1058, "close": 0.1059, "volume": 250732.3, "quote_volume": 26583.96773, "trades": 292, "taker_buy_volume": 73681.7, "taker_buy_quote": 7813.32802}, {"ts": 1775064420000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 84772.7, "quote_volume": 8983.66542, "trades": 175, "taker_buy_volume": 48987.9, "taker_buy_quote": 5192.19869}, {"ts": 1775064480000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 67634.9, "quote_volume": 7158.82714, "trades": 145, "taker_buy_volume": 39399.2, "taker_buy_quote": 4170.33158}, {"ts": 1775064540000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 89212.0, "quote_volume": 9441.0362, "trades": 158, "taker_buy_volume": 66228.3, "taker_buy_quote": 7008.7703}, {"ts": 1775064600000, "open": 0.1059, "high": 0.1061, "low": 0.1057, "close": 0.1058, "volume": 123135.1, "quote_volume": 13050.50741, "trades": 174, "taker_buy_volume": 74042.3, "taker_buy_quote": 7850.31033}, {"ts": 1775064660000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1059, "volume": 53826.8, "quote_volume": 5702.27382, "trades": 163, "taker_buy_volume": 25075.2, "taker_buy_quote": 2656.98744}, {"ts": 1775064720000, "open": 0.106, "high": 0.1064, "low": 0.106, "close": 0.1063, "volume": 125954.6, "quote_volume": 13380.3545, "trades": 258, "taker_buy_volume": 59545.0, "taker_buy_quote": 6325.33736}, {"ts": 1775064780000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.1061, "volume": 65260.7, "quote_volume": 6922.70687, "trades": 141, "taker_buy_volume": 28837.6, "taker_buy_quote": 3059.81866}, {"ts": 1775064840000, "open": 0.1061, "high": 0.1062, "low": 0.1057, "close": 0.1057, "volume": 63928.7, "quote_volume": 6771.76984, "trades": 122, "taker_buy_volume": 25040.0, "taker_buy_quote": 2654.57172}, {"ts": 1775064900000, "open": 0.1058, "high": 0.1061, "low": 0.1057, "close": 0.106, "volume": 57990.3, "quote_volume": 6141.27568, "trades": 166, "taker_buy_volume": 44077.9, "taker_buy_quote": 4668.12078}, {"ts": 1775064960000, "open": 0.106, "high": 0.1067, "low": 0.106, "close": 0.1066, "volume": 128742.5, "quote_volume": 13715.74038, "trades": 227, "taker_buy_volume": 47751.4, "taker_buy_quote": 5084.68677}, {"ts": 1775065020000, "open": 0.1066, "high": 0.1069, "low": 0.1066, "close": 0.1068, "volume": 78383.6, "quote_volume": 8370.77056, "trades": 162, "taker_buy_volume": 21027.6, "taker_buy_quote": 2244.52354}, {"ts": 1775065080000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 71634.8, "quote_volume": 7656.26261, "trades": 133, "taker_buy_volume": 41364.2, "taker_buy_quote": 4421.3382}, {"ts": 1775065140000, "open": 0.1067, "high": 0.1067, "low": 0.1062, "close": 0.1062, "volume": 50204.8, "quote_volume": 5343.06238, "trades": 124, "taker_buy_volume": 16387.6, "taker_buy_quote": 1745.17235}, {"ts": 1775065200000, "open": 0.1061, "high": 0.1062, "low": 0.1057, "close": 0.1058, "volume": 70991.4, "quote_volume": 7523.26163, "trades": 116, "taker_buy_volume": 37007.9, "taker_buy_quote": 3920.41913}, {"ts": 1775065260000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 17810.1, "quote_volume": 1886.66722, "trades": 46, "taker_buy_volume": 10157.8, "taker_buy_quote": 1076.4783}, {"ts": 1775065320000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 21132.6, "quote_volume": 2239.17688, "trades": 78, "taker_buy_volume": 6435.0, "taker_buy_quote": 681.74873}, {"ts": 1775065380000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 53388.8, "quote_volume": 5664.12746, "trades": 91, "taker_buy_volume": 43685.7, "taker_buy_quote": 4635.09243}, {"ts": 1775065440000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 169179.4, "quote_volume": 18002.88841, "trades": 172, "taker_buy_volume": 112064.6, "taker_buy_quote": 11922.76662}, {"ts": 1775065500000, "open": 0.1065, "high": 0.1066, "low": 0.1061, "close": 0.1062, "volume": 84395.8, "quote_volume": 8969.05902, "trades": 107, "taker_buy_volume": 35006.0, "taker_buy_quote": 3720.60195}, {"ts": 1775065560000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 49550.3, "quote_volume": 5261.56449, "trades": 142, "taker_buy_volume": 11018.7, "taker_buy_quote": 1170.31747}, {"ts": 1775065620000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 31576.9, "quote_volume": 3355.49839, "trades": 86, "taker_buy_volume": 13848.8, "taker_buy_quote": 1472.10259}, {"ts": 1775065680000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 36743.0, "quote_volume": 3900.70115, "trades": 84, "taker_buy_volume": 16651.0, "taker_buy_quote": 1768.08928}, {"ts": 1775065740000, "open": 0.1062, "high": 0.1062, "low": 0.1058, "close": 0.106, "volume": 35826.8, "quote_volume": 3796.96029, "trades": 101, "taker_buy_volume": 10712.3, "taker_buy_quote": 1135.11514}, {"ts": 1775065800000, "open": 0.106, "high": 0.106, "low": 0.1055, "close": 0.1056, "volume": 34071.6, "quote_volume": 3603.33412, "trades": 129, "taker_buy_volume": 7041.6, "taker_buy_quote": 744.67188}, {"ts": 1775065860000, "open": 0.1056, "high": 0.1058, "low": 0.1054, "close": 0.1054, "volume": 111678.4, "quote_volume": 11780.26269, "trades": 191, "taker_buy_volume": 21296.7, "taker_buy_quote": 2248.47451}, {"ts": 1775065920000, "open": 0.1054, "high": 0.1056, "low": 0.1051, "close": 0.1055, "volume": 220009.3, "quote_volume": 23190.92355, "trades": 349, "taker_buy_volume": 106058.6, "taker_buy_quote": 11180.34823}, {"ts": 1775065980000, "open": 0.1056, "high": 0.1061, "low": 0.1056, "close": 0.106, "volume": 63705.8, "quote_volume": 6748.48572, "trades": 148, "taker_buy_volume": 51861.4, "taker_buy_quote": 5493.35005}, {"ts": 1775066040000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 28720.3, "quote_volume": 3043.28064, "trades": 42, "taker_buy_volume": 14953.7, "taker_buy_quote": 1584.76695}, {"ts": 1775066100000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 23324.7, "quote_volume": 2476.071, "trades": 50, "taker_buy_volume": 20715.9, "taker_buy_quote": 2199.23889}, {"ts": 1775066160000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.106, "volume": 86145.2, "quote_volume": 9135.17556, "trades": 113, "taker_buy_volume": 29745.6, "taker_buy_quote": 3153.21962}, {"ts": 1775066220000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 167797.7, "quote_volume": 17806.2403, "trades": 171, "taker_buy_volume": 84322.9, "taker_buy_quote": 8947.72845}, {"ts": 1775066280000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 120037.4, "quote_volume": 12722.08005, "trades": 117, "taker_buy_volume": 40847.7, "taker_buy_quote": 4330.3459}, {"ts": 1775066340000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 96471.9, "quote_volume": 10213.1575, "trades": 119, "taker_buy_volume": 31625.6, "taker_buy_quote": 3347.61829}, {"ts": 1775066400000, "open": 0.1058, "high": 0.1067, "low": 0.1058, "close": 0.1064, "volume": 102701.7, "quote_volume": 10903.4117, "trades": 208, "taker_buy_volume": 23655.7, "taker_buy_quote": 2511.7888}, {"ts": 1775066460000, "open": 0.1064, "high": 0.1066, "low": 0.1062, "close": 0.1065, "volume": 94855.9, "quote_volume": 10094.19451, "trades": 173, "taker_buy_volume": 54496.0, "taker_buy_quote": 5798.82484}, {"ts": 1775066520000, "open": 0.1064, "high": 0.1066, "low": 0.1059, "close": 0.1059, "volume": 123930.6, "quote_volume": 13160.68487, "trades": 256, "taker_buy_volume": 50869.3, "taker_buy_quote": 5401.09048}, {"ts": 1775066580000, "open": 0.1059, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 62474.0, "quote_volume": 6617.10541, "trades": 210, "taker_buy_volume": 43406.5, "taker_buy_quote": 4597.95698}, {"ts": 1775066640000, "open": 0.1058, "high": 0.1061, "low": 0.1057, "close": 0.1059, "volume": 61989.7, "quote_volume": 6567.28986, "trades": 178, "taker_buy_volume": 30761.1, "taker_buy_quote": 3257.66146}, {"ts": 1775066700000, "open": 0.1058, "high": 0.1062, "low": 0.1058, "close": 0.1061, "volume": 79116.6, "quote_volume": 8392.21267, "trades": 195, "taker_buy_volume": 23076.5, "taker_buy_quote": 2448.43085}, {"ts": 1775066760000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 48571.5, "quote_volume": 5150.68644, "trades": 98, "taker_buy_volume": 14619.9, "taker_buy_quote": 1550.90145}, {"ts": 1775066820000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 69813.5, "quote_volume": 7405.91777, "trades": 131, "taker_buy_volume": 22453.3, "taker_buy_quote": 2382.27863}, {"ts": 1775066880000, "open": 0.1061, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 60854.5, "quote_volume": 6459.50695, "trades": 131, "taker_buy_volume": 24424.5, "taker_buy_quote": 2590.85345}, {"ts": 1775066940000, "open": 0.1062, "high": 0.1063, "low": 0.1058, "close": 0.1063, "volume": 39937.3, "quote_volume": 4232.81929, "trades": 127, "taker_buy_volume": 19715.2, "taker_buy_quote": 2089.74065}, {"ts": 1775067000000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 111473.7, "quote_volume": 11848.85528, "trades": 128, "taker_buy_volume": 48802.5, "taker_buy_quote": 5189.14938}, {"ts": 1775067060000, "open": 0.1063, "high": 0.1064, "low": 0.106, "close": 0.106, "volume": 52559.3, "quote_volume": 5582.834, "trades": 100, "taker_buy_volume": 23959.0, "taker_buy_quote": 2545.77634}, {"ts": 1775067120000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 33847.6, "quote_volume": 3585.72523, "trades": 61, "taker_buy_volume": 20771.7, "taker_buy_quote": 2201.33219}, {"ts": 1775067180000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 41971.3, "quote_volume": 4444.05174, "trades": 70, "taker_buy_volume": 15670.1, "taker_buy_quote": 1658.97005}, {"ts": 1775067240000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 33810.2, "quote_volume": 3577.09432, "trades": 80, "taker_buy_volume": 18276.7, "taker_buy_quote": 1933.38725}, {"ts": 1775067300000, "open": 0.1058, "high": 0.1061, "low": 0.1057, "close": 0.1061, "volume": 42312.4, "quote_volume": 4479.85352, "trades": 72, "taker_buy_volume": 21389.8, "taker_buy_quote": 2265.69458}, {"ts": 1775067360000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 126969.9, "quote_volume": 13454.08185, "trades": 177, "taker_buy_volume": 36005.0, "taker_buy_quote": 3814.45353}, {"ts": 1775067420000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 51917.9, "quote_volume": 5492.34192, "trades": 79, "taker_buy_volume": 17776.7, "taker_buy_quote": 1880.60454}, {"ts": 1775067480000, "open": 0.1058, "high": 0.106, "low": 0.1056, "close": 0.106, "volume": 62657.2, "quote_volume": 6628.72705, "trades": 151, "taker_buy_volume": 36558.1, "taker_buy_quote": 3868.84531}, {"ts": 1775067540000, "open": 0.1059, "high": 0.1065, "low": 0.1059, "close": 0.1064, "volume": 273031.8, "quote_volume": 28993.21078, "trades": 181, "taker_buy_volume": 240411.9, "taker_buy_quote": 25526.55567}, {"ts": 1775067600000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 49110.4, "quote_volume": 5230.89214, "trades": 125, "taker_buy_volume": 14145.8, "taker_buy_quote": 1507.2237}, {"ts": 1775067660000, "open": 0.1064, "high": 0.1065, "low": 0.1062, "close": 0.1062, "volume": 39149.7, "quote_volume": 4164.12798, "trades": 69, "taker_buy_volume": 19795.2, "taker_buy_quote": 2106.38275}, {"ts": 1775067720000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 21873.3, "quote_volume": 2323.65615, "trades": 50, "taker_buy_volume": 4103.6, "taker_buy_quote": 436.21268}, {"ts": 1775067780000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 24640.3, "quote_volume": 2614.37, "trades": 44, "taker_buy_volume": 17813.5, "taker_buy_quote": 1890.08924}, {"ts": 1775067840000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 20138.8, "quote_volume": 2136.60218, "trades": 52, "taker_buy_volume": 1155.3, "taker_buy_quote": 122.64316}, {"ts": 1775067900000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 45385.4, "quote_volume": 4813.35713, "trades": 120, "taker_buy_volume": 20128.2, "taker_buy_quote": 2134.5439}, {"ts": 1775067960000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 48193.5, "quote_volume": 5109.27522, "trades": 80, "taker_buy_volume": 18939.2, "taker_buy_quote": 2007.33348}, {"ts": 1775068020000, "open": 0.1059, "high": 0.106, "low": 0.1057, "close": 0.1057, "volume": 70588.4, "quote_volume": 7471.49321, "trades": 108, "taker_buy_volume": 15041.7, "taker_buy_quote": 1592.39659}, {"ts": 1775068080000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 41699.4, "quote_volume": 4401.91719, "trades": 66, "taker_buy_volume": 15137.8, "taker_buy_quote": 1598.61168}, {"ts": 1775068140000, "open": 0.1056, "high": 0.1059, "low": 0.1056, "close": 0.1059, "volume": 19858.2, "quote_volume": 2101.27729, "trades": 47, "taker_buy_volume": 17913.1, "taker_buy_quote": 1895.41714}, {"ts": 1775068200000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 25713.7, "quote_volume": 2721.90998, "trades": 34, "taker_buy_volume": 3460.3, "taker_buy_quote": 366.44577}, {"ts": 1775068260000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1059, "volume": 26389.0, "quote_volume": 2797.1958, "trades": 78, "taker_buy_volume": 13667.2, "taker_buy_quote": 1448.42498}, {"ts": 1775068320000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 80412.5, "quote_volume": 8519.68924, "trades": 103, "taker_buy_volume": 29802.1, "taker_buy_quote": 3157.09696}, {"ts": 1775068380000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 72272.6, "quote_volume": 7657.35947, "trades": 91, "taker_buy_volume": 23606.0, "taker_buy_quote": 2501.43786}, {"ts": 1775068440000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 20419.6, "quote_volume": 2162.42853, "trades": 37, "taker_buy_volume": 9938.7, "taker_buy_quote": 1052.50833}, {"ts": 1775068500000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 72285.3, "quote_volume": 7645.0301, "trades": 89, "taker_buy_volume": 6437.3, "taker_buy_quote": 680.42261}, {"ts": 1775068560000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 54349.0, "quote_volume": 5746.7459, "trades": 114, "taker_buy_volume": 23382.4, "taker_buy_quote": 2473.04566}, {"ts": 1775068620000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 35087.4, "quote_volume": 3714.39565, "trades": 102, "taker_buy_volume": 19882.8, "taker_buy_quote": 2104.79322}, {"ts": 1775068680000, "open": 0.1056, "high": 0.1057, "low": 0.1049, "close": 0.1049, "volume": 259016.1, "quote_volume": 27207.95028, "trades": 289, "taker_buy_volume": 76786.5, "taker_buy_quote": 8061.46377}, {"ts": 1775068740000, "open": 0.105, "high": 0.1055, "low": 0.105, "close": 0.1055, "volume": 88855.0, "quote_volume": 9351.08659, "trades": 197, "taker_buy_volume": 52854.6, "taker_buy_quote": 5562.83446}, {"ts": 1775068800000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 37403.8, "quote_volume": 3948.22498, "trades": 83, "taker_buy_volume": 10454.5, "taker_buy_quote": 1103.45058}, {"ts": 1775068860000, "open": 0.1056, "high": 0.1059, "low": 0.1056, "close": 0.1058, "volume": 121319.0, "quote_volume": 12832.84047, "trades": 244, "taker_buy_volume": 57111.8, "taker_buy_quote": 6040.24043}, {"ts": 1775068920000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.106, "volume": 172164.1, "quote_volume": 18248.10813, "trades": 223, "taker_buy_volume": 90911.1, "taker_buy_quote": 9635.3904}, {"ts": 1775068980000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 24614.6, "quote_volume": 2606.13217, "trades": 67, "taker_buy_volume": 4801.1, "taker_buy_quote": 508.66868}, {"ts": 1775069040000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 33828.5, "quote_volume": 3574.11355, "trades": 82, "taker_buy_volume": 11633.5, "taker_buy_quote": 1229.66095}, {"ts": 1775069100000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 50225.0, "quote_volume": 5301.58058, "trades": 89, "taker_buy_volume": 22670.8, "taker_buy_quote": 2392.78688}, {"ts": 1775069160000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 50153.1, "quote_volume": 5283.52267, "trades": 122, "taker_buy_volume": 13703.4, "taker_buy_quote": 1443.61965}, {"ts": 1775069220000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 45639.5, "quote_volume": 4808.3433, "trades": 69, "taker_buy_volume": 8060.5, "taker_buy_quote": 849.5767}, {"ts": 1775069280000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 68680.3, "quote_volume": 7238.1202, "trades": 125, "taker_buy_volume": 22191.1, "taker_buy_quote": 2339.60537}, {"ts": 1775069340000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 13804.5, "quote_volume": 1455.93681, "trades": 26, "taker_buy_volume": 7317.5, "taker_buy_quote": 771.99625}, {"ts": 1775069400000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 47797.0, "quote_volume": 5044.23598, "trades": 58, "taker_buy_volume": 24888.4, "taker_buy_quote": 2626.11044}, {"ts": 1775069460000, "open": 0.1055, "high": 0.1056, "low": 0.1052, "close": 0.1053, "volume": 78115.1, "quote_volume": 8234.04788, "trades": 130, "taker_buy_volume": 33334.9, "taker_buy_quote": 3514.73556}, {"ts": 1775069520000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 148056.2, "quote_volume": 15549.51356, "trades": 232, "taker_buy_volume": 41243.9, "taker_buy_quote": 4332.59882}, {"ts": 1775069580000, "open": 0.105, "high": 0.105, "low": 0.1044, "close": 0.1045, "volume": 190099.5, "quote_volume": 19911.46646, "trades": 311, "taker_buy_volume": 54269.4, "taker_buy_quote": 5683.45589}, {"ts": 1775069640000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1045, "volume": 217372.0, "quote_volume": 22728.50913, "trades": 245, "taker_buy_volume": 156240.9, "taker_buy_quote": 16340.30269}, {"ts": 1775069700000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 97325.8, "quote_volume": 10159.17155, "trades": 150, "taker_buy_volume": 72648.2, "taker_buy_quote": 7583.71934}, {"ts": 1775069760000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 103379.9, "quote_volume": 10799.06516, "trades": 143, "taker_buy_volume": 38421.9, "taker_buy_quote": 4014.54974}, {"ts": 1775069820000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 34956.8, "quote_volume": 3652.61457, "trades": 67, "taker_buy_volume": 26332.8, "taker_buy_quote": 2752.22085}, {"ts": 1775069880000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 128289.2, "quote_volume": 13404.77211, "trades": 188, "taker_buy_volume": 49080.8, "taker_buy_quote": 5129.73534}, {"ts": 1775069940000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 68568.0, "quote_volume": 7159.71602, "trades": 64, "taker_buy_volume": 30551.3, "taker_buy_quote": 3190.12006}, {"ts": 1775070000000, "open": 0.1045, "high": 0.1051, "low": 0.104, "close": 0.105, "volume": 506384.7, "quote_volume": 52934.89682, "trades": 692, "taker_buy_volume": 276431.0, "taker_buy_quote": 28919.45612}, {"ts": 1775070060000, "open": 0.105, "high": 0.1052, "low": 0.1048, "close": 0.1048, "volume": 79689.0, "quote_volume": 8369.45727, "trades": 158, "taker_buy_volume": 26299.2, "taker_buy_quote": 2764.08298}, {"ts": 1775070120000, "open": 0.1047, "high": 0.1053, "low": 0.1046, "close": 0.105, "volume": 376553.3, "quote_volume": 39543.38094, "trades": 275, "taker_buy_volume": 269191.7, "taker_buy_quote": 28282.02293}, {"ts": 1775070180000, "open": 0.105, "high": 0.1054, "low": 0.1049, "close": 0.1053, "volume": 79155.6, "quote_volume": 8326.73324, "trades": 123, "taker_buy_volume": 17002.0, "taker_buy_quote": 1787.06348}, {"ts": 1775070240000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 69341.2, "quote_volume": 7298.89767, "trades": 84, "taker_buy_volume": 48341.7, "taker_buy_quote": 5088.67699}, {"ts": 1775070300000, "open": 0.1054, "high": 0.1056, "low": 0.1053, "close": 0.1054, "volume": 89768.6, "quote_volume": 9469.58394, "trades": 151, "taker_buy_volume": 33904.6, "taker_buy_quote": 3577.67244}, {"ts": 1775070360000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 59355.3, "quote_volume": 6267.57579, "trades": 124, "taker_buy_volume": 7774.9, "taker_buy_quote": 821.37902}, {"ts": 1775070420000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 51111.7, "quote_volume": 5397.32734, "trades": 78, "taker_buy_volume": 21094.9, "taker_buy_quote": 2227.62144}, {"ts": 1775070480000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 30084.3, "quote_volume": 3171.74991, "trades": 54, "taker_buy_volume": 833.5, "taker_buy_quote": 88.0176}, {"ts": 1775070540000, "open": 0.1053, "high": 0.1054, "low": 0.1051, "close": 0.1052, "volume": 112832.8, "quote_volume": 11883.3357, "trades": 131, "taker_buy_volume": 40504.9, "taker_buy_quote": 4265.78854}, {"ts": 1775070600000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.1051, "volume": 38250.6, "quote_volume": 4018.28726, "trades": 92, "taker_buy_volume": 11002.7, "taker_buy_quote": 1155.9354}, {"ts": 1775070660000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 52126.8, "quote_volume": 5484.81671, "trades": 47, "taker_buy_volume": 31994.0, "taker_buy_quote": 3365.94377}, {"ts": 1775070720000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 146349.6, "quote_volume": 15404.12599, "trades": 178, "taker_buy_volume": 33851.7, "taker_buy_quote": 3563.22483}, {"ts": 1775070780000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 24749.5, "quote_volume": 2603.89814, "trades": 46, "taker_buy_volume": 8677.7, "taker_buy_quote": 912.41903}, {"ts": 1775070840000, "open": 0.1051, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 455631.2, "quote_volume": 47830.20349, "trades": 234, "taker_buy_volume": 29126.4, "taker_buy_quote": 3060.60365}, {"ts": 1775070900000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 42004.8, "quote_volume": 4412.04847, "trades": 90, "taker_buy_volume": 23415.9, "taker_buy_quote": 2459.90108}, {"ts": 1775070960000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 16173.5, "quote_volume": 1701.33888, "trades": 32, "taker_buy_volume": 1171.3, "taker_buy_quote": 123.19576}, {"ts": 1775071020000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 45495.6, "quote_volume": 4788.08131, "trades": 88, "taker_buy_volume": 23094.3, "taker_buy_quote": 2430.37312}, {"ts": 1775071080000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 14399.0, "quote_volume": 1514.86393, "trades": 24, "taker_buy_volume": 2303.1, "taker_buy_quote": 242.34438}, {"ts": 1775071140000, "open": 0.1054, "high": 0.1058, "low": 0.1054, "close": 0.1058, "volume": 26982.1, "quote_volume": 2847.6732, "trades": 84, "taker_buy_volume": 18894.8, "taker_buy_quote": 1993.62016}, {"ts": 1775071200000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 73063.8, "quote_volume": 7739.0058, "trades": 116, "taker_buy_volume": 52465.4, "taker_buy_quote": 5557.18736}, {"ts": 1775071260000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 7382.2, "quote_volume": 781.77498, "trades": 31, "taker_buy_volume": 2107.5, "taker_buy_quote": 223.18425}, {"ts": 1775071320000, "open": 0.1059, "high": 0.1064, "low": 0.1059, "close": 0.1063, "volume": 65500.3, "quote_volume": 6955.87442, "trades": 107, "taker_buy_volume": 28915.4, "taker_buy_quote": 3067.53431}, {"ts": 1775071380000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 18852.2, "quote_volume": 2002.15964, "trades": 50, "taker_buy_volume": 11369.5, "taker_buy_quote": 1207.4969}, {"ts": 1775071440000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 140894.8, "quote_volume": 14989.22524, "trades": 99, "taker_buy_volume": 74446.5, "taker_buy_quote": 7920.16318}, {"ts": 1775071500000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 6148.3, "quote_volume": 654.59098, "trades": 33, "taker_buy_volume": 4564.8, "taker_buy_quote": 486.10658}, {"ts": 1775071560000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 74262.6, "quote_volume": 7913.43524, "trades": 125, "taker_buy_volume": 10956.7, "taker_buy_quote": 1168.04783}, {"ts": 1775071620000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 28573.6, "quote_volume": 3043.65875, "trades": 68, "taker_buy_volume": 7179.1, "taker_buy_quote": 765.00894}, {"ts": 1775071680000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 70267.6, "quote_volume": 7487.42631, "trades": 118, "taker_buy_volume": 45997.1, "taker_buy_quote": 4901.99661}, {"ts": 1775071740000, "open": 0.1065, "high": 0.1068, "low": 0.1064, "close": 0.1068, "volume": 50021.2, "quote_volume": 5336.09985, "trades": 106, "taker_buy_volume": 23787.6, "taker_buy_quote": 2537.02262}, {"ts": 1775071800000, "open": 0.1068, "high": 0.1071, "low": 0.1067, "close": 0.1068, "volume": 150288.5, "quote_volume": 16069.20332, "trades": 222, "taker_buy_volume": 83232.4, "taker_buy_quote": 8900.13504}, {"ts": 1775071860000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 63251.6, "quote_volume": 6764.40299, "trades": 70, "taker_buy_volume": 20471.3, "taker_buy_quote": 2188.70281}, {"ts": 1775071920000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 42460.2, "quote_volume": 4542.58515, "trades": 100, "taker_buy_volume": 32378.9, "taker_buy_quote": 3464.23191}, {"ts": 1775071980000, "open": 0.1069, "high": 0.1073, "low": 0.1069, "close": 0.1073, "volume": 102289.2, "quote_volume": 10956.11068, "trades": 124, "taker_buy_volume": 64913.0, "taker_buy_quote": 6954.66787}, {"ts": 1775072040000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 107194.3, "quote_volume": 11507.98396, "trades": 183, "taker_buy_volume": 42286.9, "taker_buy_quote": 4539.24534}, {"ts": 1775072100000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 90116.9, "quote_volume": 9675.41729, "trades": 178, "taker_buy_volume": 31739.9, "taker_buy_quote": 3407.11806}, {"ts": 1775072160000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 52555.9, "quote_volume": 5640.49682, "trades": 97, "taker_buy_volume": 27169.1, "taker_buy_quote": 2916.49318}, {"ts": 1775072220000, "open": 0.1073, "high": 0.1077, "low": 0.1073, "close": 0.1077, "volume": 102854.5, "quote_volume": 11054.68335, "trades": 163, "taker_buy_volume": 51292.2, "taker_buy_quote": 5513.88835}, {"ts": 1775072280000, "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1073, "volume": 188737.9, "quote_volume": 20276.03792, "trades": 279, "taker_buy_volume": 99937.8, "taker_buy_quote": 10733.58688}, {"ts": 1775072340000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 37738.6, "quote_volume": 4055.04747, "trades": 124, "taker_buy_volume": 32034.3, "taker_buy_quote": 3442.01884}, {"ts": 1775072400000, "open": 0.1076, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 108979.8, "quote_volume": 11721.29109, "trades": 143, "taker_buy_volume": 38641.9, "taker_buy_quote": 4156.9242}, {"ts": 1775072460000, "open": 0.1075, "high": 0.1075, "low": 0.1057, "close": 0.1062, "volume": 1056053.7, "quote_volume": 112681.30068, "trades": 933, "taker_buy_volume": 323535.2, "taker_buy_quote": 34431.81267}, {"ts": 1775072520000, "open": 0.1061, "high": 0.1065, "low": 0.1059, "close": 0.1065, "volume": 330236.8, "quote_volume": 35058.05243, "trades": 330, "taker_buy_volume": 116533.9, "taker_buy_quote": 12384.40381}, {"ts": 1775072580000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 205193.6, "quote_volume": 21866.16312, "trades": 125, "taker_buy_volume": 138119.3, "taker_buy_quote": 14722.02342}, {"ts": 1775072640000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 88791.3, "quote_volume": 9469.75557, "trades": 109, "taker_buy_volume": 50553.5, "taker_buy_quote": 5393.02436}, {"ts": 1775072700000, "open": 0.1068, "high": 0.1068, "low": 0.1064, "close": 0.1064, "volume": 67331.2, "quote_volume": 7180.89941, "trades": 119, "taker_buy_volume": 42416.5, "taker_buy_quote": 4523.54512}, {"ts": 1775072760000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 23061.4, "quote_volume": 2452.97696, "trades": 62, "taker_buy_volume": 19390.8, "taker_buy_quote": 2062.59879}, {"ts": 1775072820000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 41100.6, "quote_volume": 4379.40042, "trades": 37, "taker_buy_volume": 25938.4, "taker_buy_quote": 2763.428}, {"ts": 1775072880000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 50655.8, "quote_volume": 5402.79668, "trades": 197, "taker_buy_volume": 23605.9, "taker_buy_quote": 2518.30499}, {"ts": 1775072940000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 37292.9, "quote_volume": 3977.10085, "trades": 66, "taker_buy_volume": 15080.2, "taker_buy_quote": 1608.49956}, {"ts": 1775073000000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 91421.0, "quote_volume": 9735.74986, "trades": 132, "taker_buy_volume": 43037.2, "taker_buy_quote": 4583.93616}, {"ts": 1775073060000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073120000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 8478.8, "quote_volume": 900.92679, "trades": 55, "taker_buy_volume": 5864.6, "taker_buy_quote": 623.22511}, {"ts": 1775073180000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 29029.5, "quote_volume": 3089.69552, "trades": 48, "taker_buy_volume": 17687.8, "taker_buy_quote": 1882.79668}, {"ts": 1775073240000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 6302.8, "quote_volume": 672.1742, "trades": 22, "taker_buy_volume": 6302.8, "taker_buy_quote": 672.1742}, {"ts": 1775073300000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 52351.2, "quote_volume": 5585.17069, "trades": 55, "taker_buy_volume": 19704.9, "taker_buy_quote": 2102.51803}, {"ts": 1775073360000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 75805.7, "quote_volume": 8080.53046, "trades": 77, "taker_buy_volume": 39514.4, "taker_buy_quote": 4212.3369}, {"ts": 1775073420000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 14402.5, "quote_volume": 1536.71986, "trades": 40, "taker_buy_volume": 7622.2, "taker_buy_quote": 813.26185}, {"ts": 1775073480000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 11323.7, "quote_volume": 1208.23879, "trades": 29, "taker_buy_volume": 10762.8, "taker_buy_quote": 1148.39076}, {"ts": 1775073540000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 27752.5, "quote_volume": 2958.94521, "trades": 55, "taker_buy_volume": 18191.6, "taker_buy_quote": 1939.72848}, {"ts": 1775073600000, "open": 0.1067, "high": 0.1071, "low": 0.1066, "close": 0.1071, "volume": 71367.2, "quote_volume": 7623.72958, "trades": 123, "taker_buy_volume": 56351.5, "taker_buy_quote": 6019.51157}, {"ts": 1775073660000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 158154.3, "quote_volume": 16929.05474, "trades": 141, "taker_buy_volume": 102627.8, "taker_buy_quote": 10986.43125}, {"ts": 1775073720000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 79975.4, "quote_volume": 8546.84064, "trades": 112, "taker_buy_volume": 38695.5, "taker_buy_quote": 4135.32145}, {"ts": 1775073780000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 42542.8, "quote_volume": 4542.98718, "trades": 66, "taker_buy_volume": 14601.8, "taker_buy_quote": 1559.5003}, {"ts": 1775073840000, "open": 0.1068, "high": 0.1068, "low": 0.1063, "close": 0.1063, "volume": 156594.2, "quote_volume": 16669.71656, "trades": 235, "taker_buy_volume": 45658.4, "taker_buy_quote": 4865.2034}, {"ts": 1775073900000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 40899.7, "quote_volume": 4355.51486, "trades": 52, "taker_buy_volume": 38348.5, "taker_buy_quote": 4083.81206}, {"ts": 1775073960000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 29125.6, "quote_volume": 3104.85199, "trades": 62, "taker_buy_volume": 25358.7, "taker_buy_quote": 2703.30045}, {"ts": 1775074020000, "open": 0.1066, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 18892.5, "quote_volume": 2014.49698, "trades": 49, "taker_buy_volume": 9478.4, "taker_buy_quote": 1011.07186}, {"ts": 1775074080000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 42049.5, "quote_volume": 4489.0905, "trades": 81, "taker_buy_volume": 27588.0, "taker_buy_quote": 2945.7393}, {"ts": 1775074140000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 13032.1, "quote_volume": 1387.92898, "trades": 23, "taker_buy_volume": 3701.9, "taker_buy_quote": 394.2697}, {"ts": 1775074200000, "open": 0.1065, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 26961.4, "quote_volume": 2875.30114, "trades": 47, "taker_buy_volume": 23380.4, "taker_buy_quote": 2493.60464}, {"ts": 1775074260000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 53902.5, "quote_volume": 5758.17204, "trades": 62, "taker_buy_volume": 37014.3, "taker_buy_quote": 3953.96182}, {"ts": 1775074320000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 66875.5, "quote_volume": 7147.82988, "trades": 64, "taker_buy_volume": 35572.8, "taker_buy_quote": 3802.07121}, {"ts": 1775074380000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 42225.7, "quote_volume": 4506.08067, "trades": 43, "taker_buy_volume": 14939.5, "taker_buy_quote": 1594.64313}, {"ts": 1775074440000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 26104.7, "quote_volume": 2784.02185, "trades": 44, "taker_buy_volume": 1263.3, "taker_buy_quote": 134.79411}, {"ts": 1775074500000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 27220.7, "quote_volume": 2904.44125, "trades": 37, "taker_buy_volume": 14849.7, "taker_buy_quote": 1584.46299}, {"ts": 1775074560000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 44385.0, "quote_volume": 4735.72965, "trades": 100, "taker_buy_volume": 28906.2, "taker_buy_quote": 3083.36336}, {"ts": 1775074620000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 15052.1, "quote_volume": 1608.00685, "trades": 32, "taker_buy_volume": 13745.6, "taker_buy_quote": 1468.47265}, {"ts": 1775074680000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 71029.4, "quote_volume": 7581.34533, "trades": 123, "taker_buy_volume": 43574.2, "taker_buy_quote": 4650.63734}, {"ts": 1775074740000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1757.2, "quote_volume": 187.49324, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074800000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 53430.3, "quote_volume": 5696.1713, "trades": 56, "taker_buy_volume": 38715.7, "taker_buy_quote": 4127.59494}, {"ts": 1775074860000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 16782.8, "quote_volume": 1789.04648, "trades": 14, "taker_buy_volume": 12273.8, "taker_buy_quote": 1308.38708}, {"ts": 1775074920000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 29017.3, "quote_volume": 3090.03286, "trades": 44, "taker_buy_volume": 14539.1, "taker_buy_quote": 1548.42296}, {"ts": 1775074980000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 48895.9, "quote_volume": 5214.63047, "trades": 63, "taker_buy_volume": 33525.8, "taker_buy_quote": 3574.65028}, {"ts": 1775075040000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 7649.4, "quote_volume": 816.19098, "trades": 11, "taker_buy_volume": 7307.6, "taker_buy_quote": 779.72092}, {"ts": 1775075100000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 29571.3, "quote_volume": 3150.39113, "trades": 39, "taker_buy_volume": 17218.4, "taker_buy_quote": 1834.34762}, {"ts": 1775075160000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 45968.4, "quote_volume": 4889.47063, "trades": 70, "taker_buy_volume": 11553.7, "taker_buy_quote": 1229.68546}, {"ts": 1775075220000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 51760.5, "quote_volume": 5505.17023, "trades": 81, "taker_buy_volume": 31465.1, "taker_buy_quote": 3346.5395}, {"ts": 1775075280000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 95066.6, "quote_volume": 10111.02669, "trades": 67, "taker_buy_volume": 71605.7, "taker_buy_quote": 7615.79101}, {"ts": 1775075340000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 53854.9, "quote_volume": 5730.16136, "trades": 105, "taker_buy_volume": 17009.9, "taker_buy_quote": 1809.85336}, {"ts": 1775075400000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 47943.5, "quote_volume": 5099.14628, "trades": 70, "taker_buy_volume": 19240.3, "taker_buy_quote": 2046.48965}, {"ts": 1775075460000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 35427.0, "quote_volume": 3767.93979, "trades": 59, "taker_buy_volume": 22655.2, "taker_buy_quote": 2409.69143}, {"ts": 1775075520000, "open": 0.1062, "high": 0.1064, "low": 0.1061, "close": 0.1063, "volume": 105563.1, "quote_volume": 11213.85098, "trades": 186, "taker_buy_volume": 62272.9, "taker_buy_quote": 6615.38067}, {"ts": 1775075580000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 805.9, "quote_volume": 85.74776, "trades": 9, "taker_buy_volume": 805.9, "taker_buy_quote": 85.74776}, {"ts": 1775075640000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 26643.8, "quote_volume": 2839.93223, "trades": 57, "taker_buy_volume": 7910.8, "taker_buy_quote": 843.05107}, {"ts": 1775075700000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 76103.1, "quote_volume": 8111.11498, "trades": 144, "taker_buy_volume": 43091.8, "taker_buy_quote": 4593.59359}, {"ts": 1775075760000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 46734.9, "quote_volume": 4981.87517, "trades": 88, "taker_buy_volume": 17616.8, "taker_buy_quote": 1877.95088}, {"ts": 1775075820000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 49730.0, "quote_volume": 5303.6508, "trades": 73, "taker_buy_volume": 30949.0, "taker_buy_quote": 3301.19043}, {"ts": 1775075880000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 46399.8, "quote_volume": 4957.27828, "trades": 57, "taker_buy_volume": 23416.9, "taker_buy_quote": 2501.63877}, {"ts": 1775075940000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 83223.5, "quote_volume": 8898.72288, "trades": 111, "taker_buy_volume": 39172.4, "taker_buy_quote": 4188.3477}, {"ts": 1775076000000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 38562.7, "quote_volume": 4120.70944, "trades": 53, "taker_buy_volume": 18707.0, "taker_buy_quote": 1998.70211}, {"ts": 1775076060000, "open": 0.1069, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 133824.4, "quote_volume": 14298.78663, "trades": 212, "taker_buy_volume": 63090.6, "taker_buy_quote": 6740.46561}, {"ts": 1775076120000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 91602.1, "quote_volume": 9803.02613, "trades": 120, "taker_buy_volume": 34699.0, "taker_buy_quote": 3712.72898}, {"ts": 1775076180000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 15023.1, "quote_volume": 1607.4717, "trades": 20, "taker_buy_volume": 14875.8, "taker_buy_quote": 1591.7106}, {"ts": 1775076240000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1073, "volume": 34207.6, "quote_volume": 3666.60567, "trades": 79, "taker_buy_volume": 18791.3, "taker_buy_quote": 2014.11369}, {"ts": 1775076300000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 59806.2, "quote_volume": 6420.43162, "trades": 121, "taker_buy_volume": 28266.6, "taker_buy_quote": 3034.06447}, {"ts": 1775076360000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 16042.9, "quote_volume": 1719.79888, "trades": 29, "taker_buy_volume": 7538.2, "taker_buy_quote": 808.09504}, {"ts": 1775076420000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 107923.1, "quote_volume": 11580.14863, "trades": 121, "taker_buy_volume": 52671.9, "taker_buy_quote": 5651.69487}, {"ts": 1775076480000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 40475.6, "quote_volume": 4350.47592, "trades": 70, "taker_buy_volume": 34111.3, "taker_buy_quote": 3666.43261}, {"ts": 1775076540000, "open": 0.1075, "high": 0.1081, "low": 0.1075, "close": 0.1081, "volume": 105449.7, "quote_volume": 11381.28493, "trades": 189, "taker_buy_volume": 59283.3, "taker_buy_quote": 6395.43415}, {"ts": 1775076600000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 132811.4, "quote_volume": 14360.27851, "trades": 172, "taker_buy_volume": 39630.3, "taker_buy_quote": 4285.80559}, {"ts": 1775076660000, "open": 0.1081, "high": 0.1084, "low": 0.108, "close": 0.1084, "volume": 116005.5, "quote_volume": 12556.10071, "trades": 180, "taker_buy_volume": 67434.8, "taker_buy_quote": 7297.54561}, {"ts": 1775076720000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1086, "volume": 96139.2, "quote_volume": 10432.18917, "trades": 136, "taker_buy_volume": 73014.7, "taker_buy_quote": 7923.63344}, {"ts": 1775076780000, "open": 0.1085, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 47449.0, "quote_volume": 5149.81045, "trades": 88, "taker_buy_volume": 26511.5, "taker_buy_quote": 2877.46116}, {"ts": 1775076840000, "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1086, "volume": 79487.3, "quote_volume": 8633.70759, "trades": 95, "taker_buy_volume": 15579.5, "taker_buy_quote": 1692.62533}, {"ts": 1775076900000, "open": 0.1085, "high": 0.1088, "low": 0.1084, "close": 0.1087, "volume": 137693.0, "quote_volume": 14959.82274, "trades": 184, "taker_buy_volume": 87864.9, "taker_buy_quote": 9550.17036}, {"ts": 1775076960000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 162774.5, "quote_volume": 17706.0643, "trades": 213, "taker_buy_volume": 110228.8, "taker_buy_quote": 11990.2599}, {"ts": 1775077020000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 149746.9, "quote_volume": 16272.64215, "trades": 101, "taker_buy_volume": 63144.1, "taker_buy_quote": 6862.38307}, {"ts": 1775077080000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 192900.2, "quote_volume": 20977.74792, "trades": 95, "taker_buy_volume": 144897.8, "taker_buy_quote": 15760.60907}, {"ts": 1775077140000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 210306.0, "quote_volume": 22803.46965, "trades": 150, "taker_buy_volume": 45053.4, "taker_buy_quote": 4890.42559}, {"ts": 1775077200000, "open": 0.1085, "high": 0.1085, "low": 0.108, "close": 0.1081, "volume": 277118.2, "quote_volume": 29980.07983, "trades": 299, "taker_buy_volume": 149186.6, "taker_buy_quote": 16145.59906}, {"ts": 1775077260000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 36413.7, "quote_volume": 3942.01584, "trades": 58, "taker_buy_volume": 34414.9, "taker_buy_quote": 3725.72113}, {"ts": 1775077320000, "open": 0.1082, "high": 0.1083, "low": 0.1079, "close": 0.1083, "volume": 93067.1, "quote_volume": 10064.99933, "trades": 171, "taker_buy_volume": 37110.0, "taker_buy_quote": 4013.20488}, {"ts": 1775077380000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 39939.8, "quote_volume": 4326.47399, "trades": 55, "taker_buy_volume": 21410.4, "taker_buy_quote": 2319.38792}, {"ts": 1775077440000, "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1086, "volume": 81770.9, "quote_volume": 8883.40072, "trades": 147, "taker_buy_volume": 40963.3, "taker_buy_quote": 4447.66259}, {"ts": 1775077500000, "open": 0.1086, "high": 0.1087, "low": 0.1084, "close": 0.1086, "volume": 64696.2, "quote_volume": 7020.83546, "trades": 151, "taker_buy_volume": 38940.7, "taker_buy_quote": 4225.21786}, {"ts": 1775077560000, "open": 0.1086, "high": 0.109, "low": 0.1086, "close": 0.109, "volume": 205471.3, "quote_volume": 22372.38463, "trades": 110, "taker_buy_volume": 191033.1, "taker_buy_quote": 20801.50749}, {"ts": 1775077620000, "open": 0.109, "high": 0.1095, "low": 0.109, "close": 0.1093, "volume": 155004.6, "quote_volume": 16941.79441, "trades": 304, "taker_buy_volume": 63836.3, "taker_buy_quote": 6977.71295}, {"ts": 1775077680000, "open": 0.1093, "high": 0.1098, "low": 0.1091, "close": 0.1097, "volume": 216898.2, "quote_volume": 23748.81484, "trades": 294, "taker_buy_volume": 125634.5, "taker_buy_quote": 13763.41158}, {"ts": 1775077740000, "open": 0.1097, "high": 0.1101, "low": 0.1095, "close": 0.1098, "volume": 895032.8, "quote_volume": 98321.37397, "trades": 489, "taker_buy_volume": 591923.0, "taker_buy_quote": 65073.13052}, {"ts": 1775077800000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 89127.7, "quote_volume": 9779.91928, "trades": 155, "taker_buy_volume": 45477.2, "taker_buy_quote": 4990.87894}, {"ts": 1775077860000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 87113.8, "quote_volume": 9555.0378, "trades": 118, "taker_buy_volume": 46523.3, "taker_buy_quote": 5103.6605}, {"ts": 1775077920000, "open": 0.1095, "high": 0.1095, "low": 0.1091, "close": 0.1091, "volume": 160558.1, "quote_volume": 17551.58241, "trades": 164, "taker_buy_volume": 84528.3, "taker_buy_quote": 9238.3586}, {"ts": 1775077980000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 40688.6, "quote_volume": 4439.69366, "trades": 81, "taker_buy_volume": 18817.7, "taker_buy_quote": 2053.36295}, {"ts": 1775078040000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1094, "volume": 169286.0, "quote_volume": 18509.54193, "trades": 218, "taker_buy_volume": 91027.5, "taker_buy_quote": 9953.37283}, {"ts": 1775078100000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 115808.6, "quote_volume": 12657.93532, "trades": 199, "taker_buy_volume": 62524.9, "taker_buy_quote": 6834.41757}, {"ts": 1775078160000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 40901.2, "quote_volume": 4473.85358, "trades": 55, "taker_buy_volume": 5035.0, "taker_buy_quote": 550.829}, {"ts": 1775078220000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 35738.8, "quote_volume": 3902.69819, "trades": 59, "taker_buy_volume": 23696.7, "taker_buy_quote": 2587.70087}, {"ts": 1775078280000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 66512.1, "quote_volume": 7269.37688, "trades": 98, "taker_buy_volume": 39481.5, "taker_buy_quote": 4315.45188}, {"ts": 1775078340000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 21749.9, "quote_volume": 2377.77588, "trades": 42, "taker_buy_volume": 2947.7, "taker_buy_quote": 322.44838}, {"ts": 1775078400000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 53125.2, "quote_volume": 5795.6246, "trades": 64, "taker_buy_volume": 25235.8, "taker_buy_quote": 2752.72365}, {"ts": 1775078460000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 67028.5, "quote_volume": 7300.85211, "trades": 121, "taker_buy_volume": 18848.8, "taker_buy_quote": 2053.18707}, {"ts": 1775078520000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 70906.6, "quote_volume": 7728.77249, "trades": 112, "taker_buy_volume": 39574.4, "taker_buy_quote": 4312.71446}, {"ts": 1775078580000, "open": 0.109, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 68879.4, "quote_volume": 7518.40507, "trades": 121, "taker_buy_volume": 45938.2, "taker_buy_quote": 5014.15287}, {"ts": 1775078640000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 30534.2, "quote_volume": 3335.0886, "trades": 61, "taker_buy_volume": 18703.5, "taker_buy_quote": 2042.9509}, {"ts": 1775078700000, "open": 0.1092, "high": 0.1094, "low": 0.1091, "close": 0.1094, "volume": 47948.6, "quote_volume": 5237.44032, "trades": 94, "taker_buy_volume": 19983.6, "taker_buy_quote": 2182.25011}, {"ts": 1775078760000, "open": 0.1094, "high": 0.1099, "low": 0.1094, "close": 0.1098, "volume": 66165.0, "quote_volume": 7251.19771, "trades": 109, "taker_buy_volume": 31863.0, "taker_buy_quote": 3491.23282}, {"ts": 1775078820000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 19745.5, "quote_volume": 2166.19441, "trades": 36, "taker_buy_volume": 5014.7, "taker_buy_quote": 550.22565}, {"ts": 1775078880000, "open": 0.1098, "high": 0.1098, "low": 0.1094, "close": 0.1094, "volume": 48128.6, "quote_volume": 5273.88901, "trades": 109, "taker_buy_volume": 23187.9, "taker_buy_quote": 2540.84908}, {"ts": 1775078940000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 24781.0, "quote_volume": 2713.5195, "trades": 55, "taker_buy_volume": 17453.7, "taker_buy_quote": 1911.18015}, {"ts": 1775079000000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 14921.5, "quote_volume": 1634.39795, "trades": 44, "taker_buy_volume": 2120.6, "taker_buy_quote": 232.35681}, {"ts": 1775079060000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 82921.3, "quote_volume": 9072.40694, "trades": 110, "taker_buy_volume": 34402.8, "taker_buy_quote": 3764.91516}, {"ts": 1775079120000, "open": 0.1093, "high": 0.1093, "low": 0.1087, "close": 0.1088, "volume": 106651.8, "quote_volume": 11620.09369, "trades": 125, "taker_buy_volume": 46203.9, "taker_buy_quote": 5031.89746}, {"ts": 1775079180000, "open": 0.1089, "high": 0.109, "low": 0.1084, "close": 0.1088, "volume": 70428.1, "quote_volume": 7655.16791, "trades": 138, "taker_buy_volume": 27902.3, "taker_buy_quote": 3033.1104}, {"ts": 1775079240000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 2522.5, "quote_volume": 274.19575, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079300000, "open": 0.1088, "high": 0.109, "low": 0.1087, "close": 0.109, "volume": 45881.5, "quote_volume": 4995.72246, "trades": 64, "taker_buy_volume": 42294.6, "taker_buy_quote": 4605.43997}, {"ts": 1775079360000, "open": 0.109, "high": 0.109, "low": 0.1086, "close": 0.1086, "volume": 60992.1, "quote_volume": 6639.23591, "trades": 106, "taker_buy_volume": 17685.6, "taker_buy_quote": 1925.43564}, {"ts": 1775079420000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 70994.3, "quote_volume": 7709.96745, "trades": 96, "taker_buy_volume": 28645.0, "taker_buy_quote": 3110.847}, {"ts": 1775079480000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 31964.0, "quote_volume": 3468.23427, "trades": 45, "taker_buy_volume": 21913.2, "taker_buy_quote": 2377.5822}, {"ts": 1775079540000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 8550.2, "quote_volume": 926.84168, "trades": 40, "taker_buy_volume": 7714.5, "taker_buy_quote": 836.2518}, {"ts": 1775079600000, "open": 0.1085, "high": 0.1087, "low": 0.1084, "close": 0.1087, "volume": 68001.8, "quote_volume": 7382.19811, "trades": 132, "taker_buy_volume": 15597.4, "taker_buy_quote": 1693.82213}, {"ts": 1775079660000, "open": 0.1088, "high": 0.1088, "low": 0.1085, "close": 0.1085, "volume": 72973.0, "quote_volume": 7926.2911, "trades": 123, "taker_buy_volume": 7772.8, "taker_buy_quote": 844.47314}, {"ts": 1775079720000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1081, "volume": 15444.2, "quote_volume": 1672.82179, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079780000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 23772.0, "quote_volume": 2569.81217, "trades": 37, "taker_buy_volume": 20389.1, "taker_buy_quote": 2204.12068}, {"ts": 1775079840000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1571.4, "quote_volume": 169.86834, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079900000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 18770.6, "quote_volume": 2033.93484, "trades": 55, "taker_buy_volume": 12694.9, "taker_buy_quote": 1375.32896}, {"ts": 1775079960000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 116.3, "quote_volume": 12.59529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080020000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 3626.8, "quote_volume": 392.79381, "trades": 9, "taker_buy_volume": 113.7, "taker_buy_quote": 12.32508}, {"ts": 1775080080000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 3217.6, "quote_volume": 348.14432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080140000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 93699.6, "quote_volume": 10148.68178, "trades": 67, "taker_buy_volume": 42642.0, "taker_buy_quote": 4618.81905}, {"ts": 1775080200000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 1099.4, "quote_volume": 119.28048, "trades": 11, "taker_buy_volume": 996.5, "taker_buy_quote": 108.12612}, {"ts": 1775080260000, "open": 0.1086, "high": 0.1086, "low": 0.1079, "close": 0.108, "volume": 147285.8, "quote_volume": 15927.10641, "trades": 173, "taker_buy_volume": 35102.1, "taker_buy_quote": 3793.38101}, {"ts": 1775080320000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1082, "volume": 110884.3, "quote_volume": 11987.64855, "trades": 153, "taker_buy_volume": 86068.1, "taker_buy_quote": 9306.15592}, {"ts": 1775080380000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 24364.4, "quote_volume": 2635.3274, "trades": 44, "taker_buy_volume": 6007.5, "taker_buy_quote": 650.0115}, {"ts": 1775080440000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 38653.1, "quote_volume": 4182.26542, "trades": 23, "taker_buy_volume": 36698.6, "taker_buy_quote": 3970.78852}, {"ts": 1775080500000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1083, "volume": 168033.6, "quote_volume": 18198.64258, "trades": 90, "taker_buy_volume": 124869.4, "taker_buy_quote": 13524.09401}, {"ts": 1775080560000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 50895.0, "quote_volume": 5511.44555, "trades": 157, "taker_buy_volume": 50021.1, "taker_buy_quote": 5416.85957}, {"ts": 1775080620000, "open": 0.1083, "high": 0.1087, "low": 0.1083, "close": 0.1087, "volume": 30633.0, "quote_volume": 3321.63719, "trades": 226, "taker_buy_volume": 27631.7, "taker_buy_quote": 2996.5364}, {"ts": 1775080680000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 50946.0, "quote_volume": 5536.55765, "trades": 113, "taker_buy_volume": 14561.4, "taker_buy_quote": 1582.48615}, {"ts": 1775080740000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 18886.5, "quote_volume": 2050.40832, "trades": 47, "taker_buy_volume": 2133.6, "taker_buy_quote": 231.70896}, {"ts": 1775080800000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 27982.6, "quote_volume": 3033.31384, "trades": 40, "taker_buy_volume": 11977.9, "taker_buy_quote": 1298.40436}, {"ts": 1775080860000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 100730.1, "quote_volume": 10924.39279, "trades": 203, "taker_buy_volume": 41113.1, "taker_buy_quote": 4459.27024}, {"ts": 1775080920000, "open": 0.1086, "high": 0.1086, "low": 0.1082, "close": 0.1082, "volume": 13295.4, "quote_volume": 1441.257, "trades": 79, "taker_buy_volume": 127.0, "taker_buy_quote": 13.7857}, {"ts": 1775080980000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 208041.8, "quote_volume": 22488.60731, "trades": 162, "taker_buy_volume": 130580.3, "taker_buy_quote": 14116.25847}, {"ts": 1775081040000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 52250.6, "quote_volume": 5652.05694, "trades": 107, "taker_buy_volume": 46024.3, "taker_buy_quote": 4978.99391}, {"ts": 1775081100000, "open": 0.1083, "high": 0.1083, "low": 0.1077, "close": 0.1078, "volume": 166024.6, "quote_volume": 17924.68701, "trades": 164, "taker_buy_volume": 24634.6, "taker_buy_quote": 2659.11469}, {"ts": 1775081160000, "open": 0.1077, "high": 0.1081, "low": 0.1076, "close": 0.1081, "volume": 55328.3, "quote_volume": 5965.59374, "trades": 123, "taker_buy_volume": 28195.1, "taker_buy_quote": 3041.4595}, {"ts": 1775081220000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 14651.6, "quote_volume": 1582.55214, "trades": 58, "taker_buy_volume": 5004.1, "taker_buy_quote": 540.88625}, {"ts": 1775081280000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 65197.7, "quote_volume": 7036.84612, "trades": 54, "taker_buy_volume": 51637.7, "taker_buy_quote": 5573.72212}, {"ts": 1775081340000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 144662.8, "quote_volume": 15601.92124, "trades": 160, "taker_buy_volume": 45334.1, "taker_buy_quote": 4892.65101}, {"ts": 1775081400000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 40248.0, "quote_volume": 4338.71292, "trades": 64, "taker_buy_volume": 25319.8, "taker_buy_quote": 2729.81324}, {"ts": 1775081460000, "open": 0.1078, "high": 0.1082, "low": 0.1078, "close": 0.108, "volume": 41904.1, "quote_volume": 4527.26593, "trades": 107, "taker_buy_volume": 28411.1, "taker_buy_quote": 3069.04693}, {"ts": 1775081520000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 31945.2, "quote_volume": 3446.9087, "trades": 42, "taker_buy_volume": 19042.0, "taker_buy_quote": 2054.65342}, {"ts": 1775081580000, "open": 0.1078, "high": 0.1078, "low": 0.1075, "close": 0.1075, "volume": 59506.1, "quote_volume": 6406.08041, "trades": 67, "taker_buy_volume": 3285.9, "taker_buy_quote": 353.92016}, {"ts": 1775081640000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 42657.6, "quote_volume": 4577.34829, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081700000, "open": 0.1073, "high": 0.1073, "low": 0.1068, "close": 0.1068, "volume": 166753.2, "quote_volume": 17861.86385, "trades": 216, "taker_buy_volume": 23613.2, "taker_buy_quote": 2529.99871}, {"ts": 1775081760000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 188805.4, "quote_volume": 20190.7758, "trades": 169, "taker_buy_volume": 113238.0, "taker_buy_quote": 12113.33051}, {"ts": 1775081820000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1068, "volume": 122772.9, "quote_volume": 13103.04819, "trades": 170, "taker_buy_volume": 48163.2, "taker_buy_quote": 5142.15326}, {"ts": 1775081880000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1066, "volume": 80477.3, "quote_volume": 8587.54702, "trades": 115, "taker_buy_volume": 29833.5, "taker_buy_quote": 3183.76324}, {"ts": 1775081940000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 47555.7, "quote_volume": 5065.55869, "trades": 71, "taker_buy_volume": 20280.5, "taker_buy_quote": 2160.2208}, {"ts": 1775082000000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 65150.3, "quote_volume": 6948.4025, "trades": 128, "taker_buy_volume": 42704.1, "taker_buy_quote": 4554.43245}, {"ts": 1775082060000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 29220.9, "quote_volume": 3117.87469, "trades": 39, "taker_buy_volume": 18081.6, "taker_buy_quote": 1929.31138}, {"ts": 1775082120000, "open": 0.1067, "high": 0.1071, "low": 0.1067, "close": 0.1071, "volume": 22717.5, "quote_volume": 2428.81533, "trades": 52, "taker_buy_volume": 22512.0, "taker_buy_quote": 2406.82683}, {"ts": 1775082180000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 87510.6, "quote_volume": 9386.10306, "trades": 163, "taker_buy_volume": 30994.5, "taker_buy_quote": 3324.17672}, {"ts": 1775082240000, "open": 0.1072, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 112462.9, "quote_volume": 12064.71782, "trades": 168, "taker_buy_volume": 60799.5, "taker_buy_quote": 6522.63287}, {"ts": 1775082300000, "open": 0.1071, "high": 0.1077, "low": 0.1071, "close": 0.1077, "volume": 74622.8, "quote_volume": 8014.71164, "trades": 119, "taker_buy_volume": 51155.5, "taker_buy_quote": 5494.35789}, {"ts": 1775082360000, "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1078, "volume": 48774.2, "quote_volume": 5252.65586, "trades": 66, "taker_buy_volume": 19811.6, "taker_buy_quote": 2134.17081}, {"ts": 1775082420000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 74060.5, "quote_volume": 7977.78778, "trades": 142, "taker_buy_volume": 28819.2, "taker_buy_quote": 3105.67273}, {"ts": 1775082480000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 38458.4, "quote_volume": 4133.62969, "trades": 81, "taker_buy_volume": 15951.8, "taker_buy_quote": 1714.79485}, {"ts": 1775082540000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 23379.5, "quote_volume": 2515.42364, "trades": 43, "taker_buy_volume": 13575.1, "taker_buy_quote": 1460.70511}, {"ts": 1775082600000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 111270.9, "quote_volume": 11959.984, "trades": 111, "taker_buy_volume": 57172.4, "taker_buy_quote": 6146.29519}, {"ts": 1775082660000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 62654.1, "quote_volume": 6729.25639, "trades": 101, "taker_buy_volume": 37911.2, "taker_buy_quote": 4071.84568}, {"ts": 1775082720000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 51792.9, "quote_volume": 5553.30803, "trades": 86, "taker_buy_volume": 25214.8, "taker_buy_quote": 2704.11944}, {"ts": 1775082780000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 10301.4, "quote_volume": 1105.59783, "trades": 27, "taker_buy_volume": 8995.1, "taker_buy_quote": 965.43184}, {"ts": 1775082840000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 1742.4, "quote_volume": 187.31894, "trades": 10, "taker_buy_volume": 1742.4, "taker_buy_quote": 187.31894}, {"ts": 1775082900000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 11742.5, "quote_volume": 1262.31875, "trades": 18, "taker_buy_volume": 10030.0, "taker_buy_quote": 1078.225}, {"ts": 1775082960000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 100565.9, "quote_volume": 10787.47122, "trades": 160, "taker_buy_volume": 40962.5, "taker_buy_quote": 4393.87108}, {"ts": 1775083020000, "open": 0.1073, "high": 0.1073, "low": 0.107, "close": 0.107, "volume": 32869.2, "quote_volume": 3525.17194, "trades": 83, "taker_buy_volume": 21872.2, "taker_buy_quote": 2346.61446}, {"ts": 1775083080000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 39668.3, "quote_volume": 4240.54127, "trades": 61, "taker_buy_volume": 32654.3, "taker_buy_quote": 3490.74467}, {"ts": 1775083140000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 30592.8, "quote_volume": 3272.35553, "trades": 41, "taker_buy_volume": 16632.7, "taker_buy_quote": 1779.6989}, {"ts": 1775083200000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 63928.5, "quote_volume": 6835.16351, "trades": 83, "taker_buy_volume": 37917.0, "taker_buy_quote": 4054.25404}, {"ts": 1775083260000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 79081.6, "quote_volume": 8455.59978, "trades": 76, "taker_buy_volume": 59370.2, "taker_buy_quote": 6348.75588}, {"ts": 1775083320000, "open": 0.1071, "high": 0.1071, "low": 0.1067, "close": 0.1067, "volume": 41868.5, "quote_volume": 4476.02478, "trades": 78, "taker_buy_volume": 13179.3, "taker_buy_quote": 1409.23729}, {"ts": 1775083380000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 67379.9, "quote_volume": 7205.23214, "trades": 77, "taker_buy_volume": 44508.3, "taker_buy_quote": 4758.59389}, {"ts": 1775083440000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1066, "volume": 428723.9, "quote_volume": 45767.89431, "trades": 222, "taker_buy_volume": 88630.3, "taker_buy_quote": 9461.73581}, {"ts": 1775083500000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 77122.9, "quote_volume": 8208.68052, "trades": 55, "taker_buy_volume": 26552.2, "taker_buy_quote": 2826.70125}, {"ts": 1775083560000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 81631.9, "quote_volume": 8685.43354, "trades": 49, "taker_buy_volume": 77905.3, "taker_buy_quote": 8289.12392}, {"ts": 1775083620000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 43705.5, "quote_volume": 4652.59457, "trades": 96, "taker_buy_volume": 19287.7, "taker_buy_quote": 2053.15498}, {"ts": 1775083680000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 56699.0, "quote_volume": 6036.90698, "trades": 45, "taker_buy_volume": 44237.2, "taker_buy_quote": 4710.57437}, {"ts": 1775083740000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 26319.7, "quote_volume": 2793.82188, "trades": 79, "taker_buy_volume": 15046.2, "taker_buy_quote": 1597.15737}, {"ts": 1775083800000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 38775.7, "quote_volume": 4122.36169, "trades": 68, "taker_buy_volume": 18776.8, "taker_buy_quote": 1996.07491}, {"ts": 1775083860000, "open": 0.1063, "high": 0.1064, "low": 0.1059, "close": 0.106, "volume": 87932.2, "quote_volume": 9340.76999, "trades": 139, "taker_buy_volume": 25980.2, "taker_buy_quote": 2757.67124}, {"ts": 1775083920000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 30711.5, "quote_volume": 3256.34381, "trades": 58, "taker_buy_volume": 11394.9, "taker_buy_quote": 1208.78421}, {"ts": 1775083980000, "open": 0.1061, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 64811.2, "quote_volume": 6870.29182, "trades": 66, "taker_buy_volume": 36343.7, "taker_buy_quote": 3854.33218}, {"ts": 1775084040000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 11940.8, "quote_volume": 1265.61118, "trades": 44, "taker_buy_volume": 5687.4, "taker_buy_quote": 602.87443}, {"ts": 1775084100000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 22924.6, "quote_volume": 2430.42069, "trades": 46, "taker_buy_volume": 11218.8, "taker_buy_quote": 1189.4}, {"ts": 1775084160000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1398.4, "quote_volume": 148.37024, "trades": 18, "taker_buy_volume": 562.3, "taker_buy_quote": 59.66003}, {"ts": 1775084220000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 8189.0, "quote_volume": 868.16139, "trades": 35, "taker_buy_volume": 4396.4, "taker_buy_quote": 466.14579}, {"ts": 1775084280000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 17046.8, "quote_volume": 1811.23038, "trades": 38, "taker_buy_volume": 5871.8, "taker_buy_quote": 624.04228}, {"ts": 1775084340000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 4104.4, "quote_volume": 436.32272, "trades": 12, "taker_buy_volume": 3182.2, "taker_buy_quote": 338.29286}, {"ts": 1775084400000, "open": 0.1063, "high": 0.1064, "low": 0.106, "close": 0.1061, "volume": 110558.7, "quote_volume": 11755.1527, "trades": 133, "taker_buy_volume": 82890.5, "taker_buy_quote": 8813.62169}, {"ts": 1775084460000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 7911.8, "quote_volume": 838.70075, "trades": 22, "taker_buy_volume": 3827.9, "taker_buy_quote": 405.80735}, {"ts": 1775084520000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 40781.4, "quote_volume": 4331.29633, "trades": 84, "taker_buy_volume": 21105.7, "taker_buy_quote": 2241.61146}, {"ts": 1775084580000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 74628.3, "quote_volume": 7925.52546, "trades": 49, "taker_buy_volume": 51183.3, "taker_buy_quote": 5435.66646}, {"ts": 1775084640000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 7628.8, "quote_volume": 811.17306, "trades": 30, "taker_buy_volume": 6220.1, "taker_buy_quote": 661.42825}, {"ts": 1775084700000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 46257.1, "quote_volume": 4921.41537, "trades": 82, "taker_buy_volume": 22392.6, "taker_buy_quote": 2382.60896}, {"ts": 1775084760000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 71195.9, "quote_volume": 7570.55103, "trades": 90, "taker_buy_volume": 33492.6, "taker_buy_quote": 3560.46426}, {"ts": 1775084820000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.1061, "volume": 51070.5, "quote_volume": 5416.85219, "trades": 188, "taker_buy_volume": 32132.3, "taker_buy_quote": 3408.48396}, {"ts": 1775084880000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 23312.9, "quote_volume": 2473.90435, "trades": 23, "taker_buy_volume": 20465.0, "taker_buy_quote": 2171.74216}, {"ts": 1775084940000, "open": 0.1061, "high": 0.1062, "low": 0.1059, "close": 0.106, "volume": 57200.9, "quote_volume": 6065.54468, "trades": 98, "taker_buy_volume": 30317.9, "taker_buy_quote": 3216.37778}, {"ts": 1775085000000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 25844.9, "quote_volume": 2737.59995, "trades": 57, "taker_buy_volume": 14203.1, "taker_buy_quote": 1504.40176}, {"ts": 1775085060000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 50621.7, "quote_volume": 5363.23193, "trades": 63, "taker_buy_volume": 15205.4, "taker_buy_quote": 1611.46998}, {"ts": 1775085120000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 17412.9, "quote_volume": 1846.34639, "trades": 56, "taker_buy_volume": 13659.7, "taker_buy_quote": 1448.29704}, {"ts": 1775085180000, "open": 0.106, "high": 0.106, "low": 0.1055, "close": 0.1056, "volume": 140831.8, "quote_volume": 14883.95503, "trades": 133, "taker_buy_volume": 61137.7, "taker_buy_quote": 6457.91556}, {"ts": 1775085240000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 5617.6, "quote_volume": 593.78032, "trades": 18, "taker_buy_volume": 4050.3, "taker_buy_quote": 428.11671}, {"ts": 1775085300000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 33671.4, "quote_volume": 3561.05245, "trades": 55, "taker_buy_volume": 32872.0, "taker_buy_quote": 3476.55587}, {"ts": 1775085360000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 40611.7, "quote_volume": 4290.78825, "trades": 81, "taker_buy_volume": 18108.0, "taker_buy_quote": 1913.48885}, {"ts": 1775085420000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 9982.6, "quote_volume": 1055.65781, "trades": 39, "taker_buy_volume": 8284.2, "taker_buy_quote": 876.16462}, {"ts": 1775085480000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 42901.7, "quote_volume": 4532.8216, "trades": 64, "taker_buy_volume": 13131.2, "taker_buy_quote": 1387.96784}, {"ts": 1775085540000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 25431.7, "quote_volume": 2685.93499, "trades": 72, "taker_buy_volume": 14877.8, "taker_buy_quote": 1571.40778}, {"ts": 1775085600000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 31384.3, "quote_volume": 3317.23715, "trades": 43, "taker_buy_volume": 15176.3, "taker_buy_quote": 1604.09129}, {"ts": 1775085660000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 11434.9, "quote_volume": 1208.76579, "trades": 21, "taker_buy_volume": 11185.8, "taker_buy_quote": 1182.43592}, {"ts": 1775085720000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 79158.1, "quote_volume": 8377.49814, "trades": 106, "taker_buy_volume": 33432.5, "taker_buy_quote": 3537.64033}, {"ts": 1775085780000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 79615.1, "quote_volume": 8426.67021, "trades": 130, "taker_buy_volume": 34675.3, "taker_buy_quote": 3671.52397}, {"ts": 1775085840000, "open": 0.106, "high": 0.1064, "low": 0.106, "close": 0.1064, "volume": 92045.6, "quote_volume": 9778.29744, "trades": 165, "taker_buy_volume": 59748.0, "taker_buy_quote": 6347.07037}, {"ts": 1775085900000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1065, "volume": 89625.9, "quote_volume": 9547.49535, "trades": 149, "taker_buy_volume": 63659.9, "taker_buy_quote": 6780.96102}, {"ts": 1775085960000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 238611.1, "quote_volume": 25413.93978, "trades": 189, "taker_buy_volume": 88190.7, "taker_buy_quote": 9394.64449}, {"ts": 1775086020000, "open": 0.1064, "high": 0.1068, "low": 0.1064, "close": 0.1068, "volume": 204674.7, "quote_volume": 21802.53712, "trades": 191, "taker_buy_volume": 62338.4, "taker_buy_quote": 6643.83895}, {"ts": 1775086080000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 60176.2, "quote_volume": 6424.87982, "trades": 82, "taker_buy_volume": 32532.0, "taker_buy_quote": 3473.64185}, {"ts": 1775086140000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086200000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 46106.5, "quote_volume": 4915.02595, "trades": 68, "taker_buy_volume": 8254.6, "taker_buy_quote": 879.96004}, {"ts": 1775086260000, "open": 0.1066, "high": 0.1069, "low": 0.1065, "close": 0.1065, "volume": 180899.8, "quote_volume": 19275.41418, "trades": 133, "taker_buy_volume": 27948.5, "taker_buy_quote": 2982.08992}, {"ts": 1775086320000, "open": 0.1065, "high": 0.1065, "low": 0.1061, "close": 0.1062, "volume": 201889.0, "quote_volume": 21442.184, "trades": 187, "taker_buy_volume": 123063.2, "taker_buy_quote": 13059.99656}, {"ts": 1775086380000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 214332.9, "quote_volume": 22761.30433, "trades": 74, "taker_buy_volume": 190665.0, "taker_buy_quote": 20247.80378}, {"ts": 1775086440000, "open": 0.1061, "high": 0.1064, "low": 0.106, "close": 0.1064, "volume": 117691.3, "quote_volume": 12503.05698, "trades": 136, "taker_buy_volume": 50436.9, "taker_buy_quote": 5361.37759}, {"ts": 1775086500000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 14364.5, "quote_volume": 1527.70348, "trades": 50, "taker_buy_volume": 9846.3, "taker_buy_quote": 1047.3512}, {"ts": 1775086560000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 36284.2, "quote_volume": 3860.53715, "trades": 105, "taker_buy_volume": 19247.5, "taker_buy_quote": 2047.934}, {"ts": 1775086620000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 26872.7, "quote_volume": 2859.24944, "trades": 35, "taker_buy_volume": 15450.5, "taker_buy_quote": 1643.9332}, {"ts": 1775086680000, "open": 0.1063, "high": 0.1063, "low": 0.1055, "close": 0.1058, "volume": 765962.8, "quote_volume": 81092.94952, "trades": 504, "taker_buy_volume": 162191.8, "taker_buy_quote": 17163.10444}, {"ts": 1775086740000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 15966.9, "quote_volume": 1690.3694, "trades": 45, "taker_buy_volume": 5291.0, "taker_buy_quote": 560.3169}, {"ts": 1775086800000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 11387.9, "quote_volume": 1205.97861, "trades": 19, "taker_buy_volume": 2873.5, "taker_buy_quote": 304.30365}, {"ts": 1775086860000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 14793.3, "quote_volume": 1565.13114, "trades": 35, "taker_buy_volume": 7505.1, "taker_buy_quote": 794.03958}, {"ts": 1775086920000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 21193.7, "quote_volume": 2240.68065, "trades": 44, "taker_buy_volume": 6607.2, "taker_buy_quote": 698.38104}, {"ts": 1775086980000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 39812.8, "quote_volume": 4202.35419, "trades": 65, "taker_buy_volume": 22128.0, "taker_buy_quote": 2335.37934}, {"ts": 1775087040000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 6299.1, "quote_volume": 665.03191, "trades": 25, "taker_buy_volume": 249.1, "taker_buy_quote": 26.30496}, {"ts": 1775087100000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 33868.4, "quote_volume": 3579.84369, "trades": 57, "taker_buy_volume": 13889.2, "taker_buy_quote": 1468.0585}, {"ts": 1775087160000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 92356.4, "quote_volume": 9773.87871, "trades": 160, "taker_buy_volume": 47381.8, "taker_buy_quote": 5015.40234}, {"ts": 1775087220000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 38272.0, "quote_volume": 4045.6332, "trades": 114, "taker_buy_volume": 4433.7, "taker_buy_quote": 468.92489}, {"ts": 1775087280000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 23131.4, "quote_volume": 2449.61526, "trades": 54, "taker_buy_volume": 9767.2, "taker_buy_quote": 1034.34648}, {"ts": 1775087340000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 13235.3, "quote_volume": 1401.61827, "trades": 33, "taker_buy_volume": 7662.0, "taker_buy_quote": 811.4058}, {"ts": 1775087400000, "open": 0.1059, "high": 0.1059, "low": 0.1055, "close": 0.1055, "volume": 47350.9, "quote_volume": 5006.33751, "trades": 302, "taker_buy_volume": 14957.1, "taker_buy_quote": 1581.03243}, {"ts": 1775087460000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 42425.0, "quote_volume": 4471.26523, "trades": 80, "taker_buy_volume": 12977.4, "taker_buy_quote": 1367.73623}, {"ts": 1775087520000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 15568.3, "quote_volume": 1643.82879, "trades": 93, "taker_buy_volume": 13758.4, "taker_buy_quote": 1452.88434}, {"ts": 1775087580000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 121856.4, "quote_volume": 12865.93914, "trades": 171, "taker_buy_volume": 61372.8, "taker_buy_quote": 6479.60901}, {"ts": 1775087640000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 17647.1, "quote_volume": 1861.85658, "trades": 34, "taker_buy_volume": 1940.7, "taker_buy_quote": 204.83138}, {"ts": 1775087700000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 33959.7, "quote_volume": 3587.37685, "trades": 66, "taker_buy_volume": 25601.2, "taker_buy_quote": 2704.56005}, {"ts": 1775087760000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 23104.0, "quote_volume": 2440.84129, "trades": 59, "taker_buy_volume": 20325.3, "taker_buy_quote": 2147.3462}, {"ts": 1775087820000, "open": 0.1056, "high": 0.1059, "low": 0.1056, "close": 0.1059, "volume": 60430.5, "quote_volume": 6390.86813, "trades": 129, "taker_buy_volume": 25806.2, "taker_buy_quote": 2729.67187}, {"ts": 1775087880000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 15277.2, "quote_volume": 1617.85548, "trades": 21, "taker_buy_volume": 10037.8, "taker_buy_quote": 1063.00302}, {"ts": 1775087940000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 47191.6, "quote_volume": 5005.34463, "trades": 70, "taker_buy_volume": 24611.7, "taker_buy_quote": 2609.61724}, {"ts": 1775088000000, "open": 0.1061, "high": 0.1066, "low": 0.1061, "close": 0.1064, "volume": 155003.7, "quote_volume": 16487.58213, "trades": 258, "taker_buy_volume": 113668.3, "taker_buy_quote": 12091.71658}, {"ts": 1775088060000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 51989.6, "quote_volume": 5531.34086, "trades": 101, "taker_buy_volume": 31267.4, "taker_buy_quote": 3327.78308}, {"ts": 1775088120000, "open": 0.1063, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 133945.0, "quote_volume": 14226.02983, "trades": 142, "taker_buy_volume": 86783.8, "taker_buy_quote": 9217.64087}, {"ts": 1775088180000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 70474.7, "quote_volume": 7481.25223, "trades": 99, "taker_buy_volume": 51207.2, "taker_buy_quote": 5436.51861}, {"ts": 1775088240000, "open": 0.1061, "high": 0.1063, "low": 0.106, "close": 0.1061, "volume": 66414.9, "quote_volume": 7050.50959, "trades": 99, "taker_buy_volume": 28288.6, "taker_buy_quote": 3004.40688}, {"ts": 1775088300000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 53541.7, "quote_volume": 5677.67678, "trades": 105, "taker_buy_volume": 21217.0, "taker_buy_quote": 2249.95498}, {"ts": 1775088360000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 11586.6, "quote_volume": 1229.33826, "trades": 37, "taker_buy_volume": 11044.3, "taker_buy_quote": 1171.80023}, {"ts": 1775088420000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 3913.8, "quote_volume": 415.24375, "trades": 13, "taker_buy_volume": 3709.5, "taker_buy_quote": 393.57795}, {"ts": 1775088480000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 19793.9, "quote_volume": 2100.02513, "trades": 29, "taker_buy_volume": 8953.9, "taker_buy_quote": 950.00879}, {"ts": 1775088540000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 8250.0, "quote_volume": 874.50596, "trades": 39, "taker_buy_volume": 3800.7, "taker_buy_quote": 402.88016}, {"ts": 1775088600000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 24060.3, "quote_volume": 2549.66727, "trades": 62, "taker_buy_volume": 15023.0, "taker_buy_quote": 1591.84247}, {"ts": 1775088660000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 110270.1, "quote_volume": 11666.71248, "trades": 127, "taker_buy_volume": 44217.8, "taker_buy_quote": 4679.99022}, {"ts": 1775088720000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 60652.0, "quote_volume": 6411.93646, "trades": 91, "taker_buy_volume": 27988.4, "taker_buy_quote": 2959.39394}, {"ts": 1775088780000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 59221.9, "quote_volume": 6267.35049, "trades": 71, "taker_buy_volume": 47971.2, "taker_buy_quote": 5076.9097}, {"ts": 1775088840000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088900000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 48724.2, "quote_volume": 5158.85504, "trades": 61, "taker_buy_volume": 27806.0, "taker_buy_quote": 2944.0104}, {"ts": 1775088960000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 7301.8, "quote_volume": 771.80629, "trades": 30, "taker_buy_volume": 5043.4, "taker_buy_quote": 533.09341}, {"ts": 1775089020000, "open": 0.1057, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 28107.5, "quote_volume": 2969.2717, "trades": 68, "taker_buy_volume": 18318.6, "taker_buy_quote": 1935.13412}, {"ts": 1775089080000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 25596.4, "quote_volume": 2706.8408, "trades": 104, "taker_buy_volume": 13229.1, "taker_buy_quote": 1398.63216}, {"ts": 1775089140000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 5421.9, "quote_volume": 573.631, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089200000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 23052.5, "quote_volume": 2438.83003, "trades": 52, "taker_buy_volume": 16857.4, "taker_buy_quote": 1783.5643}, {"ts": 1775089260000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 11107.7, "quote_volume": 1173.83419, "trades": 38, "taker_buy_volume": 6915.3, "taker_buy_quote": 730.90321}, {"ts": 1775089320000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 15512.6, "quote_volume": 1637.11437, "trades": 54, "taker_buy_volume": 4420.0, "taker_buy_quote": 466.70002}, {"ts": 1775089380000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 45997.3, "quote_volume": 4861.23843, "trades": 45, "taker_buy_volume": 29852.4, "taker_buy_quote": 3154.78021}, {"ts": 1775089440000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 6556.0, "quote_volume": 692.42557, "trades": 30, "taker_buy_volume": 1806.0, "taker_buy_quote": 190.85983}, {"ts": 1775089500000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 50112.1, "quote_volume": 5296.8068, "trades": 78, "taker_buy_volume": 27654.1, "taker_buy_quote": 2923.53644}, {"ts": 1775089560000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 73666.7, "quote_volume": 7791.17641, "trades": 102, "taker_buy_volume": 18535.8, "taker_buy_quote": 1960.25357}, {"ts": 1775089620000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 2011.5, "quote_volume": 212.4144, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089680000, "open": 0.1056, "high": 0.1059, "low": 0.1056, "close": 0.1059, "volume": 88951.0, "quote_volume": 9402.10693, "trades": 119, "taker_buy_volume": 66418.5, "taker_buy_quote": 7022.39324}, {"ts": 1775089740000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 5366.6, "quote_volume": 568.32294, "trades": 9, "taker_buy_volume": 5366.6, "taker_buy_quote": 568.32294}, {"ts": 1775089800000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 16077.1, "quote_volume": 1702.58096, "trades": 20, "taker_buy_volume": 4238.7, "taker_buy_quote": 448.8944}, {"ts": 1775089860000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 32093.1, "quote_volume": 3398.98478, "trades": 66, "taker_buy_volume": 11567.2, "taker_buy_quote": 1225.1134}, {"ts": 1775089920000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 15175.9, "quote_volume": 1609.50643, "trades": 36, "taker_buy_volume": 15175.9, "taker_buy_quote": 1609.50643}, {"ts": 1775089980000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 13056.0, "quote_volume": 1387.80496, "trades": 16, "taker_buy_volume": 984.3, "taker_buy_quote": 104.58325}, {"ts": 1775090040000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1063, "volume": 23801.4, "quote_volume": 2531.05648, "trades": 55, "taker_buy_volume": 10585.8, "taker_buy_quote": 1125.58731}, {"ts": 1775090100000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 43979.4, "quote_volume": 4677.59681, "trades": 72, "taker_buy_volume": 21572.8, "taker_buy_quote": 2294.49105}, {"ts": 1775090160000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 25698.2, "quote_volume": 2731.12274, "trades": 64, "taker_buy_volume": 10376.2, "taker_buy_quote": 1102.46131}, {"ts": 1775090220000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 34395.3, "quote_volume": 3659.24195, "trades": 50, "taker_buy_volume": 12457.1, "taker_buy_quote": 1325.41062}, {"ts": 1775090280000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 11017.2, "quote_volume": 1170.4082, "trades": 28, "taker_buy_volume": 3815.6, "taker_buy_quote": 405.59828}, {"ts": 1775090340000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 96269.1, "quote_volume": 10237.37145, "trades": 189, "taker_buy_volume": 75075.3, "taker_buy_quote": 7984.18409}, {"ts": 1775090400000, "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 69498.3, "quote_volume": 7399.40757, "trades": 115, "taker_buy_volume": 41308.2, "taker_buy_quote": 4398.43607}, {"ts": 1775090460000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1066, "volume": 30089.8, "quote_volume": 3207.53647, "trades": 58, "taker_buy_volume": 11703.8, "taker_buy_quote": 1246.54174}, {"ts": 1775090520000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 3406.1, "quote_volume": 362.2966, "trades": 28, "taker_buy_volume": 546.5, "taker_buy_quote": 58.1476}, {"ts": 1775090580000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 11952.0, "quote_volume": 1268.16943, "trades": 35, "taker_buy_volume": 4295.3, "taker_buy_quote": 455.73133}, {"ts": 1775090640000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 5527.0, "quote_volume": 586.9674, "trades": 25, "taker_buy_volume": 4578.5, "taker_buy_quote": 486.2367}, {"ts": 1775090700000, "open": 0.1062, "high": 0.1063, "low": 0.1058, "close": 0.1059, "volume": 115322.5, "quote_volume": 12216.21318, "trades": 124, "taker_buy_volume": 23088.4, "taker_buy_quote": 2449.91593}, {"ts": 1775090760000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 10604.2, "quote_volume": 1123.29338, "trades": 31, "taker_buy_volume": 3482.1, "taker_buy_quote": 369.06299}, {"ts": 1775090820000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 12105.3, "quote_volume": 1283.34349, "trades": 20, "taker_buy_volume": 102.3, "taker_buy_quote": 10.85403}, {"ts": 1775090880000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 7885.5, "quote_volume": 835.15333, "trades": 36, "taker_buy_volume": 4315.7, "taker_buy_quote": 457.13102}, {"ts": 1775090940000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 11049.8, "quote_volume": 1171.2788, "trades": 25, "taker_buy_volume": 7555.3, "taker_buy_quote": 800.8618}, {"ts": 1775091000000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 22439.3, "quote_volume": 2378.74886, "trades": 41, "taker_buy_volume": 19143.0, "taker_buy_quote": 2029.33541}, {"ts": 1775091060000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 51343.8, "quote_volume": 5448.44898, "trades": 90, "taker_buy_volume": 28062.7, "taker_buy_quote": 2979.09809}, {"ts": 1775091120000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 41625.5, "quote_volume": 4425.52833, "trades": 77, "taker_buy_volume": 22675.4, "taker_buy_quote": 2410.58438}, {"ts": 1775091180000, "open": 0.1065, "high": 0.1068, "low": 0.1064, "close": 0.1068, "volume": 103115.4, "quote_volume": 10986.80263, "trades": 140, "taker_buy_volume": 73502.2, "taker_buy_quote": 7833.17414}, {"ts": 1775091240000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 54207.7, "quote_volume": 5783.96159, "trades": 75, "taker_buy_volume": 16186.6, "taker_buy_quote": 1727.11022}, {"ts": 1775091300000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 119337.9, "quote_volume": 12721.2242, "trades": 169, "taker_buy_volume": 46980.9, "taker_buy_quote": 5008.16394}, {"ts": 1775091360000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 32644.6, "quote_volume": 3481.38848, "trades": 75, "taker_buy_volume": 8890.5, "taker_buy_quote": 948.67787}, {"ts": 1775091420000, "open": 0.1067, "high": 0.1068, "low": 0.1064, "close": 0.1065, "volume": 446378.5, "quote_volume": 47505.83086, "trades": 234, "taker_buy_volume": 346230.0, "taker_buy_quote": 36845.57574}, {"ts": 1775091480000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 2659.3, "quote_volume": 283.25436, "trades": 26, "taker_buy_volume": 2068.3, "taker_buy_quote": 220.37196}, {"ts": 1775091540000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 3571.8, "quote_volume": 380.98012, "trades": 20, "taker_buy_volume": 2510.3, "taker_buy_quote": 267.82422}, {"ts": 1775091600000, "open": 0.1067, "high": 0.1069, "low": 0.1065, "close": 0.1066, "volume": 49063.8, "quote_volume": 5233.18266, "trades": 111, "taker_buy_volume": 32263.2, "taker_buy_quote": 3439.09142}, {"ts": 1775091660000, "open": 0.1066, "high": 0.1066, "low": 0.106, "close": 0.1061, "volume": 732734.6, "quote_volume": 77760.07516, "trades": 244, "taker_buy_volume": 396214.8, "taker_buy_quote": 42030.72501}, {"ts": 1775091720000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 28132.7, "quote_volume": 2985.53829, "trades": 84, "taker_buy_volume": 7543.3, "taker_buy_quote": 800.47828}, {"ts": 1775091780000, "open": 0.1061, "high": 0.1062, "low": 0.1056, "close": 0.1058, "volume": 136277.3, "quote_volume": 14412.82816, "trades": 241, "taker_buy_volume": 55351.3, "taker_buy_quote": 5856.40978}, {"ts": 1775091840000, "open": 0.1059, "high": 0.1059, "low": 0.1054, "close": 0.1056, "volume": 82583.1, "quote_volume": 8716.95976, "trades": 187, "taker_buy_volume": 41427.1, "taker_buy_quote": 4372.46619}, {"ts": 1775091900000, "open": 0.1056, "high": 0.1056, "low": 0.1046, "close": 0.1053, "volume": 573604.5, "quote_volume": 60216.62191, "trades": 884, "taker_buy_volume": 202505.2, "taker_buy_quote": 21254.47908}, {"ts": 1775091960000, "open": 0.1052, "high": 0.1054, "low": 0.1051, "close": 0.1052, "volume": 82058.6, "quote_volume": 8641.04048, "trades": 242, "taker_buy_volume": 41794.9, "taker_buy_quote": 4401.41502}, {"ts": 1775092020000, "open": 0.1052, "high": 0.1058, "low": 0.1052, "close": 0.1057, "volume": 127265.5, "quote_volume": 13414.58142, "trades": 211, "taker_buy_volume": 85634.9, "taker_buy_quote": 9024.43757}, {"ts": 1775092080000, "open": 0.1056, "high": 0.1062, "low": 0.1056, "close": 0.106, "volume": 237243.6, "quote_volume": 25144.12, "trades": 290, "taker_buy_volume": 110455.0, "taker_buy_quote": 11690.13024}, {"ts": 1775092140000, "open": 0.106, "high": 0.1065, "low": 0.106, "close": 0.1062, "volume": 140851.4, "quote_volume": 14958.99943, "trades": 186, "taker_buy_volume": 110943.2, "taker_buy_quote": 11779.35559}, {"ts": 1775092200000, "open": 0.1062, "high": 0.1067, "low": 0.1062, "close": 0.1066, "volume": 29541.6, "quote_volume": 3147.91069, "trades": 158, "taker_buy_volume": 12821.1, "taker_buy_quote": 1365.6765}, {"ts": 1775092260000, "open": 0.1067, "high": 0.107, "low": 0.1063, "close": 0.1065, "volume": 54983.8, "quote_volume": 5869.40851, "trades": 249, "taker_buy_volume": 21144.9, "taker_buy_quote": 2256.4994}, {"ts": 1775092320000, "open": 0.1064, "high": 0.1064, "low": 0.1059, "close": 0.1059, "volume": 45072.2, "quote_volume": 4782.05216, "trades": 109, "taker_buy_volume": 6560.5, "taker_buy_quote": 695.59876}, {"ts": 1775092380000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 34335.3, "quote_volume": 3637.18247, "trades": 120, "taker_buy_volume": 16689.4, "taker_buy_quote": 1768.17841}, {"ts": 1775092440000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 30944.7, "quote_volume": 3277.35184, "trades": 70, "taker_buy_volume": 4236.3, "taker_buy_quote": 448.40545}, {"ts": 1775092500000, "open": 0.1058, "high": 0.1058, "low": 0.1053, "close": 0.1053, "volume": 112327.0, "quote_volume": 11842.10855, "trades": 225, "taker_buy_volume": 55748.6, "taker_buy_quote": 5876.93983}, {"ts": 1775092560000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1054, "volume": 125470.6, "quote_volume": 13223.92051, "trades": 214, "taker_buy_volume": 42797.2, "taker_buy_quote": 4510.58456}, {"ts": 1775092620000, "open": 0.1053, "high": 0.1053, "low": 0.1049, "close": 0.1049, "volume": 120500.2, "quote_volume": 12656.16184, "trades": 244, "taker_buy_volume": 56268.9, "taker_buy_quote": 5909.41034}, {"ts": 1775092680000, "open": 0.1049, "high": 0.1049, "low": 0.1044, "close": 0.1047, "volume": 283961.7, "quote_volume": 29696.50801, "trades": 519, "taker_buy_volume": 73175.6, "taker_buy_quote": 7658.93886}, {"ts": 1775092740000, "open": 0.1047, "high": 0.1049, "low": 0.1045, "close": 0.1048, "volume": 60323.0, "quote_volume": 6313.94854, "trades": 202, "taker_buy_volume": 16935.5, "taker_buy_quote": 1773.04158}, {"ts": 1775092800000, "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 140210.4, "quote_volume": 14688.5617, "trades": 367, "taker_buy_volume": 61385.2, "taker_buy_quote": 6433.04682}, {"ts": 1775092860000, "open": 0.1049, "high": 0.1052, "low": 0.1046, "close": 0.1047, "volume": 125955.4, "quote_volume": 13223.06224, "trades": 301, "taker_buy_volume": 65080.2, "taker_buy_quote": 6833.75837}, {"ts": 1775092920000, "open": 0.1047, "high": 0.1049, "low": 0.1045, "close": 0.1048, "volume": 106779.1, "quote_volume": 11190.22492, "trades": 252, "taker_buy_volume": 58057.3, "taker_buy_quote": 6083.91254}, {"ts": 1775092980000, "open": 0.1048, "high": 0.105, "low": 0.1046, "close": 0.1048, "volume": 101915.0, "quote_volume": 10678.78319, "trades": 242, "taker_buy_volume": 39945.0, "taker_buy_quote": 4185.04711}, {"ts": 1775093040000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 127244.0, "quote_volume": 13335.43806, "trades": 101, "taker_buy_volume": 107261.0, "taker_buy_quote": 11240.98053}, {"ts": 1775093100000, "open": 0.1048, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 46447.5, "quote_volume": 4865.96115, "trades": 83, "taker_buy_volume": 35251.2, "taker_buy_quote": 3692.41817}, {"ts": 1775093160000, "open": 0.1046, "high": 0.1048, "low": 0.1042, "close": 0.1048, "volume": 219272.2, "quote_volume": 22897.70348, "trades": 207, "taker_buy_volume": 64172.2, "taker_buy_quote": 6710.01467}, {"ts": 1775093220000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 35852.6, "quote_volume": 3752.04503, "trades": 67, "taker_buy_volume": 13189.5, "taker_buy_quote": 1380.33776}, {"ts": 1775093280000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 7420.6, "quote_volume": 775.4527, "trades": 24, "taker_buy_volume": 546.5, "taker_buy_quote": 57.10925}, {"ts": 1775093340000, "open": 0.1045, "high": 0.1045, "low": 0.1041, "close": 0.1041, "volume": 30054.3, "quote_volume": 3135.14043, "trades": 62, "taker_buy_volume": 14755.6, "taker_buy_quote": 1540.22647}, {"ts": 1775093400000, "open": 0.1041, "high": 0.1041, "low": 0.1032, "close": 0.1034, "volume": 241527.4, "quote_volume": 25050.59565, "trades": 238, "taker_buy_volume": 56954.1, "taker_buy_quote": 5905.43681}, {"ts": 1775093460000, "open": 0.1034, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 252042.7, "quote_volume": 26047.47687, "trades": 191, "taker_buy_volume": 85067.5, "taker_buy_quote": 8796.2154}, {"ts": 1775093520000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 108995.6, "quote_volume": 11241.0903, "trades": 117, "taker_buy_volume": 17855.2, "taker_buy_quote": 1842.83566}, {"ts": 1775093580000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.1029, "volume": 304949.8, "quote_volume": 31393.41648, "trades": 205, "taker_buy_volume": 58571.7, "taker_buy_quote": 6029.89329}, {"ts": 1775093640000, "open": 0.103, "high": 0.1033, "low": 0.1029, "close": 0.1033, "volume": 92995.9, "quote_volume": 9596.20223, "trades": 88, "taker_buy_volume": 35101.4, "taker_buy_quote": 3623.81286}, {"ts": 1775093700000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 60978.9, "quote_volume": 6310.62688, "trades": 76, "taker_buy_volume": 21860.1, "taker_buy_quote": 2262.09442}, {"ts": 1775093760000, "open": 0.1036, "high": 0.1038, "low": 0.1034, "close": 0.1034, "volume": 136892.5, "quote_volume": 14194.06215, "trades": 120, "taker_buy_volume": 67874.1, "taker_buy_quote": 7038.81182}, {"ts": 1775093820000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 133496.8, "quote_volume": 13837.70499, "trades": 216, "taker_buy_volume": 50499.0, "taker_buy_quote": 5234.72661}, {"ts": 1775093880000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 106165.9, "quote_volume": 11000.1526, "trades": 172, "taker_buy_volume": 24896.5, "taker_buy_quote": 2579.89355}, {"ts": 1775093940000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 198187.1, "quote_volume": 20522.19809, "trades": 228, "taker_buy_volume": 135110.5, "taker_buy_quote": 13993.73077}, {"ts": 1775094000000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 190285.6, "quote_volume": 19693.70373, "trades": 287, "taker_buy_volume": 51479.9, "taker_buy_quote": 5330.45375}, {"ts": 1775094060000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 139322.9, "quote_volume": 14432.99229, "trades": 227, "taker_buy_volume": 50725.9, "taker_buy_quote": 5255.87463}, {"ts": 1775094120000, "open": 0.1037, "high": 0.1037, "low": 0.1032, "close": 0.1033, "volume": 377366.8, "quote_volume": 39058.80215, "trades": 238, "taker_buy_volume": 95422.7, "taker_buy_quote": 9873.97102}, {"ts": 1775094180000, "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1034, "volume": 183560.8, "quote_volume": 18986.25075, "trades": 358, "taker_buy_volume": 70202.7, "taker_buy_quote": 7256.66248}, {"ts": 1775094240000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 68578.9, "quote_volume": 7095.69892, "trades": 109, "taker_buy_volume": 29450.7, "taker_buy_quote": 3046.72313}, {"ts": 1775094300000, "open": 0.1033, "high": 0.1047, "low": 0.1032, "close": 0.1046, "volume": 506549.2, "quote_volume": 52796.02512, "trades": 717, "taker_buy_volume": 345432.5, "taker_buy_quote": 36031.57792}, {"ts": 1775094360000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 112383.3, "quote_volume": 11736.23107, "trades": 254, "taker_buy_volume": 66612.8, "taker_buy_quote": 6956.97832}, {"ts": 1775094420000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 182012.2, "quote_volume": 19018.58588, "trades": 251, "taker_buy_volume": 101244.3, "taker_buy_quote": 10580.16247}, {"ts": 1775094480000, "open": 0.1045, "high": 0.1046, "low": 0.1042, "close": 0.1046, "volume": 187696.8, "quote_volume": 19593.61284, "trades": 271, "taker_buy_volume": 112510.2, "taker_buy_quote": 11748.04326}, {"ts": 1775094540000, "open": 0.1046, "high": 0.1053, "low": 0.1046, "close": 0.105, "volume": 424410.2, "quote_volume": 44564.36266, "trades": 585, "taker_buy_volume": 260822.0, "taker_buy_quote": 27382.65968}, {"ts": 1775094600000, "open": 0.105, "high": 0.1058, "low": 0.105, "close": 0.1055, "volume": 441817.8, "quote_volume": 46573.04375, "trades": 704, "taker_buy_volume": 247587.2, "taker_buy_quote": 26094.15301}, {"ts": 1775094660000, "open": 0.1055, "high": 0.1058, "low": 0.1053, "close": 0.1056, "volume": 203808.4, "quote_volume": 21517.33331, "trades": 347, "taker_buy_volume": 73608.2, "taker_buy_quote": 7769.96916}, {"ts": 1775094720000, "open": 0.1056, "high": 0.106, "low": 0.1054, "close": 0.106, "volume": 272895.5, "quote_volume": 28835.08598, "trades": 497, "taker_buy_volume": 143935.0, "taker_buy_quote": 15213.45724}, {"ts": 1775094780000, "open": 0.1059, "high": 0.1059, "low": 0.1055, "close": 0.1055, "volume": 154178.3, "quote_volume": 16294.34877, "trades": 371, "taker_buy_volume": 53723.9, "taker_buy_quote": 5676.29922}, {"ts": 1775094840000, "open": 0.1055, "high": 0.1059, "low": 0.105, "close": 0.1058, "volume": 445293.0, "quote_volume": 46945.855, "trades": 494, "taker_buy_volume": 171465.0, "taker_buy_quote": 18100.28383}, {"ts": 1775094900000, "open": 0.1058, "high": 0.1062, "low": 0.1058, "close": 0.1062, "volume": 69124.9, "quote_volume": 7321.02668, "trades": 182, "taker_buy_volume": 45527.1, "taker_buy_quote": 4822.44329}, {"ts": 1775094960000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 56574.1, "quote_volume": 6003.76142, "trades": 109, "taker_buy_volume": 29182.9, "taker_buy_quote": 3097.23674}, {"ts": 1775095020000, "open": 0.1061, "high": 0.1065, "low": 0.1061, "close": 0.1062, "volume": 203632.2, "quote_volume": 21652.08134, "trades": 363, "taker_buy_volume": 130452.7, "taker_buy_quote": 13873.48819}, {"ts": 1775095080000, "open": 0.1062, "high": 0.1062, "low": 0.1057, "close": 0.1058, "volume": 58088.9, "quote_volume": 6157.24729, "trades": 111, "taker_buy_volume": 25133.6, "taker_buy_quote": 2662.93317}, {"ts": 1775095140000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.106, "volume": 52416.0, "quote_volume": 5553.25454, "trades": 75, "taker_buy_volume": 27638.8, "taker_buy_quote": 2926.95502}, {"ts": 1775095200000, "open": 0.106, "high": 0.1061, "low": 0.1058, "close": 0.1059, "volume": 67750.0, "quote_volume": 7171.60567, "trades": 149, "taker_buy_volume": 27094.5, "taker_buy_quote": 2867.36323}, {"ts": 1775095260000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 21783.1, "quote_volume": 2307.60982, "trades": 51, "taker_buy_volume": 10098.4, "taker_buy_quote": 1069.65872}, {"ts": 1775095320000, "open": 0.1059, "high": 0.1067, "low": 0.1058, "close": 0.1067, "volume": 185363.3, "quote_volume": 19674.46001, "trades": 319, "taker_buy_volume": 62654.5, "taker_buy_quote": 6658.0947}, {"ts": 1775095380000, "open": 0.1067, "high": 0.1069, "low": 0.1065, "close": 0.1066, "volume": 56690.1, "quote_volume": 6047.67182, "trades": 136, "taker_buy_volume": 17841.8, "taker_buy_quote": 1903.71013}, {"ts": 1775095440000, "open": 0.1066, "high": 0.1067, "low": 0.1063, "close": 0.1064, "volume": 123139.2, "quote_volume": 13111.88049, "trades": 209, "taker_buy_volume": 18355.6, "taker_buy_quote": 1954.189}, {"ts": 1775095500000, "open": 0.1063, "high": 0.1064, "low": 0.1059, "close": 0.1059, "volume": 287343.8, "quote_volume": 30507.55426, "trades": 519, "taker_buy_volume": 80652.6, "taker_buy_quote": 8567.25485}, {"ts": 1775095560000, "open": 0.1059, "high": 0.1067, "low": 0.1059, "close": 0.1066, "volume": 156726.4, "quote_volume": 16654.57216, "trades": 263, "taker_buy_volume": 126561.7, "taker_buy_quote": 13447.59662}, {"ts": 1775095620000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 58409.1, "quote_volume": 6220.03839, "trades": 132, "taker_buy_volume": 19594.8, "taker_buy_quote": 2087.28232}, {"ts": 1775095680000, "open": 0.1066, "high": 0.1066, "low": 0.1061, "close": 0.1061, "volume": 56980.9, "quote_volume": 6062.10277, "trades": 130, "taker_buy_volume": 6923.8, "taker_buy_quote": 737.00624}, {"ts": 1775095740000, "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.1059, "volume": 75032.7, "quote_volume": 7951.15935, "trades": 158, "taker_buy_volume": 38712.2, "taker_buy_quote": 4102.13109}, {"ts": 1775095800000, "open": 0.1059, "high": 0.1059, "low": 0.1052, "close": 0.1054, "volume": 648698.3, "quote_volume": 68367.9825, "trades": 749, "taker_buy_volume": 200489.8, "taker_buy_quote": 21123.79497}, {"ts": 1775095860000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 57100.1, "quote_volume": 6018.28054, "trades": 86, "taker_buy_volume": 28610.0, "taker_buy_quote": 3015.494}, {"ts": 1775095920000, "open": 0.1053, "high": 0.1056, "low": 0.1052, "close": 0.1054, "volume": 207790.9, "quote_volume": 21896.56671, "trades": 256, "taker_buy_volume": 138688.7, "taker_buy_quote": 14616.63377}, {"ts": 1775095980000, "open": 0.1053, "high": 0.1053, "low": 0.1046, "close": 0.1046, "volume": 178859.1, "quote_volume": 18778.97721, "trades": 203, "taker_buy_volume": 33568.0, "taker_buy_quote": 3520.4293}, {"ts": 1775096040000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 139441.4, "quote_volume": 14568.64974, "trades": 279, "taker_buy_volume": 41066.1, "taker_buy_quote": 4291.9764}, {"ts": 1775096100000, "open": 0.1043, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 191020.6, "quote_volume": 19918.21913, "trades": 216, "taker_buy_volume": 67908.8, "taker_buy_quote": 7083.21297}, {"ts": 1775096160000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 113546.1, "quote_volume": 11831.05578, "trades": 234, "taker_buy_volume": 31850.4, "taker_buy_quote": 3318.83066}, {"ts": 1775096220000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 73231.0, "quote_volume": 7630.5202, "trades": 85, "taker_buy_volume": 37498.3, "taker_buy_quote": 3907.32286}, {"ts": 1775096280000, "open": 0.1042, "high": 0.1045, "low": 0.1041, "close": 0.1041, "volume": 78932.2, "quote_volume": 8229.93549, "trades": 156, "taker_buy_volume": 32671.9, "taker_buy_quote": 3407.19624}, {"ts": 1775096340000, "open": 0.1042, "high": 0.1043, "low": 0.104, "close": 0.104, "volume": 91903.5, "quote_volume": 9570.75305, "trades": 129, "taker_buy_volume": 18510.6, "taker_buy_quote": 1929.06563}, {"ts": 1775096400000, "open": 0.104, "high": 0.1047, "low": 0.1039, "close": 0.1046, "volume": 400623.2, "quote_volume": 41806.89795, "trades": 391, "taker_buy_volume": 216511.9, "taker_buy_quote": 22588.83169}, {"ts": 1775096460000, "open": 0.1045, "high": 0.1065, "low": 0.1044, "close": 0.1063, "volume": 1904416.2, "quote_volume": 200917.82462, "trades": 1304, "taker_buy_volume": 1432658.0, "taker_buy_quote": 151099.40298}, {"ts": 1775096520000, "open": 0.1063, "high": 0.1065, "low": 0.106, "close": 0.1062, "volume": 339720.4, "quote_volume": 36070.98922, "trades": 383, "taker_buy_volume": 80509.7, "taker_buy_quote": 8551.58548}, {"ts": 1775096580000, "open": 0.1062, "high": 0.1064, "low": 0.106, "close": 0.1061, "volume": 292555.3, "quote_volume": 31080.9024, "trades": 375, "taker_buy_volume": 161335.2, "taker_buy_quote": 17139.0362}, {"ts": 1775096640000, "open": 0.1061, "high": 0.1063, "low": 0.1059, "close": 0.1059, "volume": 120034.0, "quote_volume": 12737.72983, "trades": 201, "taker_buy_volume": 44375.6, "taker_buy_quote": 4711.18672}, {"ts": 1775096700000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 120009.2, "quote_volume": 12717.32538, "trades": 208, "taker_buy_volume": 73031.3, "taker_buy_quote": 7740.44338}, {"ts": 1775096760000, "open": 0.1059, "high": 0.1062, "low": 0.1058, "close": 0.106, "volume": 185025.9, "quote_volume": 19619.9609, "trades": 252, "taker_buy_volume": 87783.0, "taker_buy_quote": 9311.02492}, {"ts": 1775096820000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 75013.3, "quote_volume": 7957.98202, "trades": 124, "taker_buy_volume": 32905.9, "taker_buy_quote": 3490.57085}, {"ts": 1775096880000, "open": 0.1061, "high": 0.1063, "low": 0.1056, "close": 0.1059, "volume": 202563.6, "quote_volume": 21462.18364, "trades": 289, "taker_buy_volume": 57200.3, "taker_buy_quote": 6057.75366}, {"ts": 1775096940000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 51943.0, "quote_volume": 5502.80778, "trades": 66, "taker_buy_volume": 31293.7, "taker_buy_quote": 3316.18044}, {"ts": 1775097000000, "open": 0.1058, "high": 0.1072, "low": 0.1056, "close": 0.1072, "volume": 780549.7, "quote_volume": 83062.96869, "trades": 743, "taker_buy_volume": 527688.6, "taker_buy_quote": 56142.85853}, {"ts": 1775097060000, "open": 0.1071, "high": 0.1077, "low": 0.107, "close": 0.1072, "volume": 698465.9, "quote_volume": 74959.02173, "trades": 644, "taker_buy_volume": 440037.4, "taker_buy_quote": 47231.2274}, {"ts": 1775097120000, "open": 0.1071, "high": 0.1075, "low": 0.1067, "close": 0.1072, "volume": 611310.0, "quote_volume": 65503.72953, "trades": 540, "taker_buy_volume": 310596.1, "taker_buy_quote": 33297.35234}, {"ts": 1775097180000, "open": 0.1073, "high": 0.1076, "low": 0.1071, "close": 0.1071, "volume": 113554.6, "quote_volume": 12193.58178, "trades": 306, "taker_buy_volume": 31229.7, "taker_buy_quote": 3353.67972}, {"ts": 1775097240000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 69269.8, "quote_volume": 7421.37266, "trades": 131, "taker_buy_volume": 15790.6, "taker_buy_quote": 1691.8856}, {"ts": 1775097300000, "open": 0.107, "high": 0.1072, "low": 0.1067, "close": 0.1072, "volume": 242111.6, "quote_volume": 25891.53029, "trades": 310, "taker_buy_volume": 157937.3, "taker_buy_quote": 16887.79542}, {"ts": 1775097360000, "open": 0.1072, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 138938.8, "quote_volume": 14891.67436, "trades": 216, "taker_buy_volume": 50376.9, "taker_buy_quote": 5398.91443}, {"ts": 1775097420000, "open": 0.1071, "high": 0.1074, "low": 0.107, "close": 0.1071, "volume": 191228.1, "quote_volume": 20493.22744, "trades": 280, "taker_buy_volume": 110405.5, "taker_buy_quote": 11832.47677}, {"ts": 1775097480000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 138137.2, "quote_volume": 14797.50572, "trades": 273, "taker_buy_volume": 49641.2, "taker_buy_quote": 5318.23815}, {"ts": 1775097540000, "open": 0.1071, "high": 0.1074, "low": 0.107, "close": 0.107, "volume": 92366.5, "quote_volume": 9902.68579, "trades": 201, "taker_buy_volume": 31060.8, "taker_buy_quote": 3331.53219}, {"ts": 1775097600000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1073, "volume": 83591.2, "quote_volume": 8949.82101, "trades": 137, "taker_buy_volume": 27060.0, "taker_buy_quote": 2895.87248}, {"ts": 1775097660000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 40802.2, "quote_volume": 4380.73286, "trades": 90, "taker_buy_volume": 5316.3, "taker_buy_quote": 570.86084}, {"ts": 1775097720000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 27466.4, "quote_volume": 2943.54379, "trades": 55, "taker_buy_volume": 7535.6, "taker_buy_quote": 807.74816}, {"ts": 1775097780000, "open": 0.107, "high": 0.107, "low": 0.1064, "close": 0.1068, "volume": 319013.6, "quote_volume": 34041.05371, "trades": 485, "taker_buy_volume": 101634.0, "taker_buy_quote": 10845.11571}, {"ts": 1775097840000, "open": 0.1068, "high": 0.1068, "low": 0.1059, "close": 0.1059, "volume": 365265.0, "quote_volume": 38783.33917, "trades": 584, "taker_buy_volume": 108115.8, "taker_buy_quote": 11475.31886}, {"ts": 1775097900000, "open": 0.1058, "high": 0.1062, "low": 0.1058, "close": 0.1062, "volume": 154400.5, "quote_volume": 16372.58073, "trades": 259, "taker_buy_volume": 78452.1, "taker_buy_quote": 8318.41404}, {"ts": 1775097960000, "open": 0.1062, "high": 0.1065, "low": 0.1061, "close": 0.1064, "volume": 65183.6, "quote_volume": 6927.40264, "trades": 200, "taker_buy_volume": 31461.4, "taker_buy_quote": 3344.26875}, {"ts": 1775098020000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 27699.1, "quote_volume": 2949.5646, "trades": 55, "taker_buy_volume": 12406.8, "taker_buy_quote": 1321.27084}, {"ts": 1775098080000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 48383.8, "quote_volume": 5148.86633, "trades": 93, "taker_buy_volume": 21754.4, "taker_buy_quote": 2314.61685}, {"ts": 1775098140000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 56034.4, "quote_volume": 5963.68107, "trades": 101, "taker_buy_volume": 25493.9, "taker_buy_quote": 2714.00131}, {"ts": 1775098200000, "open": 0.1065, "high": 0.1072, "low": 0.1065, "close": 0.1069, "volume": 273461.1, "quote_volume": 29227.76827, "trades": 336, "taker_buy_volume": 198797.1, "taker_buy_quote": 21253.43138}, {"ts": 1775098260000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1068, "volume": 102035.6, "quote_volume": 10893.73449, "trades": 116, "taker_buy_volume": 37081.6, "taker_buy_quote": 3958.33679}, {"ts": 1775098320000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 120507.9, "quote_volume": 12890.76114, "trades": 159, "taker_buy_volume": 45319.5, "taker_buy_quote": 4848.20495}, {"ts": 1775098380000, "open": 0.107, "high": 0.1075, "low": 0.1069, "close": 0.1074, "volume": 259102.5, "quote_volume": 27794.87087, "trades": 363, "taker_buy_volume": 111007.2, "taker_buy_quote": 11909.04529}, {"ts": 1775098440000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 51491.1, "quote_volume": 5520.06929, "trades": 103, "taker_buy_volume": 11217.7, "taker_buy_quote": 1202.78236}, {"ts": 1775098500000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 19696.5, "quote_volume": 2108.00999, "trades": 54, "taker_buy_volume": 9838.8, "taker_buy_quote": 1053.11975}, {"ts": 1775098560000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 65675.8, "quote_volume": 7037.29321, "trades": 75, "taker_buy_volume": 20008.2, "taker_buy_quote": 2144.3759}, {"ts": 1775098620000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 41328.2, "quote_volume": 4428.41928, "trades": 77, "taker_buy_volume": 32745.0, "taker_buy_quote": 3508.74198}, {"ts": 1775098680000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 47054.0, "quote_volume": 5028.70725, "trades": 74, "taker_buy_volume": 11103.9, "taker_buy_quote": 1186.00698}, {"ts": 1775098740000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 8087.8, "quote_volume": 863.85797, "trades": 20, "taker_buy_volume": 5180.9, "taker_buy_quote": 553.40105}, {"ts": 1775098800000, "open": 0.1068, "high": 0.1072, "low": 0.1067, "close": 0.1071, "volume": 72808.9, "quote_volume": 7787.20561, "trades": 151, "taker_buy_volume": 47248.2, "taker_buy_quote": 5053.56266}, {"ts": 1775098860000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 60303.3, "quote_volume": 6455.31638, "trades": 97, "taker_buy_volume": 21966.0, "taker_buy_quote": 2352.48118}, {"ts": 1775098920000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1067, "volume": 148767.0, "quote_volume": 15874.52628, "trades": 199, "taker_buy_volume": 68454.4, "taker_buy_quote": 7304.85705}, {"ts": 1775098980000, "open": 0.1067, "high": 0.1071, "low": 0.1067, "close": 0.1071, "volume": 152328.4, "quote_volume": 16282.88809, "trades": 218, "taker_buy_volume": 76037.4, "taker_buy_quote": 8128.41726}, {"ts": 1775099040000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 36058.1, "quote_volume": 3856.58042, "trades": 63, "taker_buy_volume": 12437.6, "taker_buy_quote": 1329.8252}, {"ts": 1775099100000, "open": 0.1068, "high": 0.1069, "low": 0.1066, "close": 0.1069, "volume": 108852.5, "quote_volume": 11620.07595, "trades": 151, "taker_buy_volume": 44730.2, "taker_buy_quote": 4772.18139}, {"ts": 1775099160000, "open": 0.1069, "high": 0.1072, "low": 0.1069, "close": 0.1071, "volume": 76829.4, "quote_volume": 8229.34985, "trades": 135, "taker_buy_volume": 41623.1, "taker_buy_quote": 4458.75512}, {"ts": 1775099220000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 82964.4, "quote_volume": 8885.75272, "trades": 224, "taker_buy_volume": 27449.8, "taker_buy_quote": 2940.82376}, {"ts": 1775099280000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 62748.8, "quote_volume": 6726.15236, "trades": 53, "taker_buy_volume": 34582.7, "taker_buy_quote": 3707.26544}, {"ts": 1775099340000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 194893.1, "quote_volume": 20873.21396, "trades": 94, "taker_buy_volume": 8420.5, "taker_buy_quote": 902.29649}, {"ts": 1775099400000, "open": 0.107, "high": 0.107, "low": 0.1061, "close": 0.1061, "volume": 48810.1, "quote_volume": 5191.84739, "trades": 137, "taker_buy_volume": 15165.7, "taker_buy_quote": 1609.56286}, {"ts": 1775099460000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 152502.0, "quote_volume": 16169.13642, "trades": 184, "taker_buy_volume": 32339.1, "taker_buy_quote": 3430.52877}, {"ts": 1775099520000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 123354.9, "quote_volume": 13088.25622, "trades": 184, "taker_buy_volume": 57855.3, "taker_buy_quote": 6139.60759}, {"ts": 1775099580000, "open": 0.1063, "high": 0.1068, "low": 0.1063, "close": 0.1066, "volume": 59785.8, "quote_volume": 6371.14599, "trades": 185, "taker_buy_volume": 36191.7, "taker_buy_quote": 3855.05825}, {"ts": 1775099640000, "open": 0.1066, "high": 0.1066, "low": 0.1055, "close": 0.1059, "volume": 849001.2, "quote_volume": 90075.63172, "trades": 529, "taker_buy_volume": 220154.8, "taker_buy_quote": 23351.04349}, {"ts": 1775099700000, "open": 0.106, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 107310.1, "quote_volume": 11364.27005, "trades": 141, "taker_buy_volume": 58642.3, "taker_buy_quote": 6209.62355}, {"ts": 1775099760000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 103035.5, "quote_volume": 10929.57312, "trades": 89, "taker_buy_volume": 12674.8, "taker_buy_quote": 1345.2304}, {"ts": 1775099820000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 91501.6, "quote_volume": 9709.49508, "trades": 110, "taker_buy_volume": 28801.7, "taker_buy_quote": 3056.0527}, {"ts": 1775099880000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.1057, "volume": 39019.1, "quote_volume": 4132.27996, "trades": 59, "taker_buy_volume": 12960.3, "taker_buy_quote": 1372.86095}, {"ts": 1775099940000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1054, "volume": 151114.9, "quote_volume": 15962.95061, "trades": 146, "taker_buy_volume": 67381.5, "taker_buy_quote": 7117.65574}, {"ts": 1775100000000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 110531.9, "quote_volume": 11639.31792, "trades": 141, "taker_buy_volume": 31836.6, "taker_buy_quote": 3353.00822}, {"ts": 1775100060000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 240785.5, "quote_volume": 25336.23222, "trades": 119, "taker_buy_volume": 84207.0, "taker_buy_quote": 8861.18698}, {"ts": 1775100120000, "open": 0.1053, "high": 0.1055, "low": 0.105, "close": 0.1051, "volume": 304163.6, "quote_volume": 32003.58752, "trades": 225, "taker_buy_volume": 68581.4, "taker_buy_quote": 7214.71755}, {"ts": 1775100180000, "open": 0.105, "high": 0.1051, "low": 0.1048, "close": 0.105, "volume": 107535.2, "quote_volume": 11281.4753, "trades": 156, "taker_buy_volume": 38017.6, "taker_buy_quote": 3989.22507}, {"ts": 1775100240000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 192979.5, "quote_volume": 20263.92726, "trades": 137, "taker_buy_volume": 159560.7, "taker_buy_quote": 16755.36565}, {"ts": 1775100300000, "open": 0.105, "high": 0.1052, "low": 0.1049, "close": 0.1051, "volume": 61524.4, "quote_volume": 6461.04228, "trades": 105, "taker_buy_volume": 12914.0, "taker_buy_quote": 1356.5271}, {"ts": 1775100360000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 14637.1, "quote_volume": 1536.8955, "trades": 30, "taker_buy_volume": 8315.8, "taker_buy_quote": 873.159}, {"ts": 1775100420000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 7147.6, "quote_volume": 749.84486, "trades": 20, "taker_buy_volume": 101.4, "taker_buy_quote": 10.647}, {"ts": 1775100480000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 28277.3, "quote_volume": 2971.42684, "trades": 43, "taker_buy_volume": 13323.0, "taker_buy_quote": 1400.00955}, {"ts": 1775100540000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 12547.6, "quote_volume": 1318.68086, "trades": 27, "taker_buy_volume": 3995.2, "taker_buy_quote": 419.89552}, {"ts": 1775100600000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 56087.2, "quote_volume": 5892.94387, "trades": 54, "taker_buy_volume": 39384.8, "taker_buy_quote": 4138.67684}, {"ts": 1775100660000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 66557.2, "quote_volume": 6990.49104, "trades": 77, "taker_buy_volume": 23186.9, "taker_buy_quote": 2436.02194}, {"ts": 1775100720000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 53570.1, "quote_volume": 5626.74692, "trades": 46, "taker_buy_volume": 40206.6, "taker_buy_quote": 4224.01927}, {"ts": 1775100780000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 62599.3, "quote_volume": 6584.26955, "trades": 127, "taker_buy_volume": 7922.0, "taker_buy_quote": 832.94349}, {"ts": 1775100840000, "open": 0.1051, "high": 0.1053, "low": 0.105, "close": 0.1052, "volume": 178817.2, "quote_volume": 18808.04244, "trades": 201, "taker_buy_volume": 86157.6, "taker_buy_quote": 9061.71876}, {"ts": 1775100900000, "open": 0.1053, "high": 0.1054, "low": 0.1049, "close": 0.1049, "volume": 205280.5, "quote_volume": 21577.36966, "trades": 272, "taker_buy_volume": 52036.3, "taker_buy_quote": 5465.18284}, {"ts": 1775100960000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 47424.3, "quote_volume": 4980.90233, "trades": 57, "taker_buy_volume": 15617.1, "taker_buy_quote": 1639.85957}, {"ts": 1775101020000, "open": 0.1051, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 104489.3, "quote_volume": 10973.7695, "trades": 146, "taker_buy_volume": 9263.0, "taker_buy_quote": 974.23033}, {"ts": 1775101080000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 49724.4, "quote_volume": 5211.38908, "trades": 106, "taker_buy_volume": 19624.0, "taker_buy_quote": 2056.5952}, {"ts": 1775101140000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 26771.1, "quote_volume": 2807.31952, "trades": 48, "taker_buy_volume": 8893.0, "taker_buy_quote": 932.24119}, {"ts": 1775101200000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 53249.6, "quote_volume": 5580.01045, "trades": 91, "taker_buy_volume": 16974.9, "taker_buy_quote": 1778.96952}, {"ts": 1775101260000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 30373.4, "quote_volume": 3184.78258, "trades": 43, "taker_buy_volume": 5251.1, "taker_buy_quote": 550.77152}, {"ts": 1775101320000, "open": 0.1049, "high": 0.105, "low": 0.1041, "close": 0.1041, "volume": 358384.1, "quote_volume": 37449.76019, "trades": 514, "taker_buy_volume": 122632.0, "taker_buy_quote": 12818.05612}, {"ts": 1775101380000, "open": 0.104, "high": 0.1044, "low": 0.104, "close": 0.1042, "volume": 172554.2, "quote_volume": 17977.34524, "trades": 276, "taker_buy_volume": 61995.7, "taker_buy_quote": 6458.78479}, {"ts": 1775101440000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 110872.5, "quote_volume": 11545.04725, "trades": 135, "taker_buy_volume": 33763.2, "taker_buy_quote": 3516.36415}, {"ts": 1775101500000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 46316.9, "quote_volume": 4830.61396, "trades": 83, "taker_buy_volume": 12193.0, "taker_buy_quote": 1271.62768}, {"ts": 1775101560000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 43235.2, "quote_volume": 4503.99358, "trades": 72, "taker_buy_volume": 24213.9, "taker_buy_quote": 2521.65679}, {"ts": 1775101620000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 9504.1, "quote_volume": 990.81648, "trades": 22, "taker_buy_volume": 3400.8, "taker_buy_quote": 354.70344}, {"ts": 1775101680000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 13346.6, "quote_volume": 1390.97436, "trades": 26, "taker_buy_volume": 5841.9, "taker_buy_quote": 608.97504}, {"ts": 1775101740000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 71051.9, "quote_volume": 7405.87317, "trades": 70, "taker_buy_volume": 28791.5, "taker_buy_quote": 3001.02134}, {"ts": 1775101800000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 26802.0, "quote_volume": 2799.27983, "trades": 46, "taker_buy_volume": 9032.6, "taker_buy_quote": 943.10105}, {"ts": 1775101860000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 23475.0, "quote_volume": 2452.02952, "trades": 29, "taker_buy_volume": 11465.5, "taker_buy_quote": 1197.07739}, {"ts": 1775101920000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 71401.6, "quote_volume": 7469.16963, "trades": 96, "taker_buy_volume": 27050.2, "taker_buy_quote": 2830.4363}, {"ts": 1775101980000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 62987.3, "quote_volume": 6590.29709, "trades": 75, "taker_buy_volume": 38949.0, "taker_buy_quote": 4074.31798}, {"ts": 1775102040000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 25504.3, "quote_volume": 2663.7471, "trades": 42, "taker_buy_volume": 12083.9, "taker_buy_quote": 1261.55916}, {"ts": 1775102100000, "open": 0.1044, "high": 0.1044, "low": 0.1039, "close": 0.1041, "volume": 1068504.7, "quote_volume": 111270.42406, "trades": 350, "taker_buy_volume": 147355.5, "taker_buy_quote": 15333.49413}, {"ts": 1775102160000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 23761.4, "quote_volume": 2475.52159, "trades": 54, "taker_buy_volume": 4441.6, "taker_buy_quote": 462.81472}, {"ts": 1775102220000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 241338.8, "quote_volume": 25125.2766, "trades": 121, "taker_buy_volume": 109918.7, "taker_buy_quote": 11442.90577}, {"ts": 1775102280000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 12792.6, "quote_volume": 1331.70966, "trades": 25, "taker_buy_volume": 1833.5, "taker_buy_quote": 190.86735}, {"ts": 1775102340000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 63240.2, "quote_volume": 6588.13072, "trades": 73, "taker_buy_volume": 17354.4, "taker_buy_quote": 1808.32848}, {"ts": 1775102400000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 86981.6, "quote_volume": 9071.59258, "trades": 147, "taker_buy_volume": 65038.2, "taker_buy_quote": 6783.19099}, {"ts": 1775102460000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 39983.9, "quote_volume": 4166.90106, "trades": 47, "taker_buy_volume": 21056.2, "taker_buy_quote": 2194.08604}, {"ts": 1775102520000, "open": 0.1043, "high": 0.1044, "low": 0.1041, "close": 0.1042, "volume": 20809.6, "quote_volume": 2169.83579, "trades": 61, "taker_buy_volume": 11226.2, "taker_buy_quote": 1171.01609}, {"ts": 1775102580000, "open": 0.1041, "high": 0.1042, "low": 0.1038, "close": 0.1038, "volume": 119829.5, "quote_volume": 12469.81449, "trades": 131, "taker_buy_volume": 41391.5, "taker_buy_quote": 4308.76296}, {"ts": 1775102640000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 211436.8, "quote_volume": 21902.27347, "trades": 280, "taker_buy_volume": 65392.0, "taker_buy_quote": 6775.37726}, {"ts": 1775102700000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 50004.8, "quote_volume": 5175.22164, "trades": 71, "taker_buy_volume": 24786.1, "taker_buy_quote": 2565.34181}, {"ts": 1775102760000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 31445.6, "quote_volume": 3256.22188, "trades": 60, "taker_buy_volume": 15535.0, "taker_buy_quote": 1608.66685}, {"ts": 1775102820000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 87937.8, "quote_volume": 9104.35143, "trades": 111, "taker_buy_volume": 38036.4, "taker_buy_quote": 3938.10966}, {"ts": 1775102880000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 15225.4, "quote_volume": 1575.8289, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102940000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 14762.7, "quote_volume": 1525.10711, "trades": 33, "taker_buy_volume": 5965.7, "taker_buy_quote": 616.25681}, {"ts": 1775103000000, "open": 0.1032, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 64490.5, "quote_volume": 6650.64799, "trades": 104, "taker_buy_volume": 41106.7, "taker_buy_quote": 4238.79525}, {"ts": 1775103060000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 48698.7, "quote_volume": 5030.57571, "trades": 43, "taker_buy_volume": 38193.9, "taker_buy_quote": 3945.42987}, {"ts": 1775103120000, "open": 0.1032, "high": 0.1057, "low": 0.1032, "close": 0.1054, "volume": 4123176.4, "quote_volume": 429487.07994, "trades": 1226, "taker_buy_volume": 3702750.0, "taker_buy_quote": 385447.28943}, {"ts": 1775103180000, "open": 0.1054, "high": 0.1071, "low": 0.1054, "close": 0.106, "volume": 1962897.9, "quote_volume": 208585.98759, "trades": 1499, "taker_buy_volume": 1093529.5, "taker_buy_quote": 116209.70128}, {"ts": 1775103240000, "open": 0.106, "high": 0.1081, "low": 0.1057, "close": 0.107, "volume": 2256714.0, "quote_volume": 241074.68036, "trades": 1770, "taker_buy_volume": 1465067.1, "taker_buy_quote": 156252.92976}, {"ts": 1775103300000, "open": 0.1069, "high": 0.1077, "low": 0.1069, "close": 0.1072, "volume": 836677.6, "quote_volume": 89844.53957, "trades": 827, "taker_buy_volume": 377850.4, "taker_buy_quote": 40578.27911}, {"ts": 1775103360000, "open": 0.1072, "high": 0.1079, "low": 0.1071, "close": 0.1074, "volume": 729439.2, "quote_volume": 78409.88526, "trades": 711, "taker_buy_volume": 458960.3, "taker_buy_quote": 49343.29256}, {"ts": 1775103420000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1074, "volume": 137523.6, "quote_volume": 14745.68819, "trades": 161, "taker_buy_volume": 40369.5, "taker_buy_quote": 4330.86959}, {"ts": 1775103480000, "open": 0.1073, "high": 0.1075, "low": 0.1072, "close": 0.1075, "volume": 104089.7, "quote_volume": 11175.27414, "trades": 104, "taker_buy_volume": 63855.6, "taker_buy_quote": 6856.87572}, {"ts": 1775103540000, "open": 0.1074, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 227253.9, "quote_volume": 24413.0479, "trades": 221, "taker_buy_volume": 99058.4, "taker_buy_quote": 10640.53458}, {"ts": 1775103600000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 247323.0, "quote_volume": 26575.09913, "trades": 326, "taker_buy_volume": 109841.2, "taker_buy_quote": 11807.79428}, {"ts": 1775103660000, "open": 0.1076, "high": 0.1077, "low": 0.1071, "close": 0.1072, "volume": 150613.9, "quote_volume": 16181.54051, "trades": 211, "taker_buy_volume": 95547.7, "taker_buy_quote": 10268.885}, {"ts": 1775103720000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 178680.9, "quote_volume": 19150.49514, "trades": 270, "taker_buy_volume": 98558.5, "taker_buy_quote": 10565.00673}, {"ts": 1775103780000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 60603.5, "quote_volume": 6497.16766, "trades": 106, "taker_buy_volume": 24691.8, "taker_buy_quote": 2647.52684}, {"ts": 1775103840000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 47729.5, "quote_volume": 5113.66034, "trades": 87, "taker_buy_volume": 7554.6, "taker_buy_quote": 809.46963}, {"ts": 1775103900000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 50816.1, "quote_volume": 5447.53555, "trades": 68, "taker_buy_volume": 25678.5, "taker_buy_quote": 2753.03026}, {"ts": 1775103960000, "open": 0.1072, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 50162.8, "quote_volume": 5379.82073, "trades": 96, "taker_buy_volume": 13535.9, "taker_buy_quote": 1451.87213}, {"ts": 1775104020000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 112621.4, "quote_volume": 12071.71228, "trades": 167, "taker_buy_volume": 55834.9, "taker_buy_quote": 5986.45389}, {"ts": 1775104080000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 81992.9, "quote_volume": 8780.6425, "trades": 128, "taker_buy_volume": 37060.0, "taker_buy_quote": 3971.11421}, {"ts": 1775104140000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 16891.3, "quote_volume": 1812.37605, "trades": 48, "taker_buy_volume": 6095.6, "taker_buy_quote": 654.05788}, {"ts": 1775104200000, "open": 0.1073, "high": 0.1086, "low": 0.1073, "close": 0.1081, "volume": 1351825.5, "quote_volume": 145968.64941, "trades": 637, "taker_buy_volume": 1076419.3, "taker_buy_quote": 116221.70298}, {"ts": 1775104260000, "open": 0.1081, "high": 0.1083, "low": 0.1079, "close": 0.1079, "volume": 107692.4, "quote_volume": 11636.41906, "trades": 176, "taker_buy_volume": 37880.3, "taker_buy_quote": 4093.84871}, {"ts": 1775104320000, "open": 0.1078, "high": 0.1078, "low": 0.1074, "close": 0.1074, "volume": 138775.2, "quote_volume": 14934.11164, "trades": 171, "taker_buy_volume": 67393.4, "taker_buy_quote": 7250.8109}, {"ts": 1775104380000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 31936.9, "quote_volume": 3433.76437, "trades": 75, "taker_buy_volume": 19394.7, "taker_buy_quote": 2085.50389}, {"ts": 1775104440000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 37757.5, "quote_volume": 4050.50759, "trades": 65, "taker_buy_volume": 17660.9, "taker_buy_quote": 1893.99643}, {"ts": 1775104500000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 75316.8, "quote_volume": 8073.64735, "trades": 293, "taker_buy_volume": 40193.9, "taker_buy_quote": 4308.85712}, {"ts": 1775104560000, "open": 0.1073, "high": 0.1077, "low": 0.1073, "close": 0.1076, "volume": 89459.6, "quote_volume": 9619.69258, "trades": 147, "taker_buy_volume": 51495.0, "taker_buy_quote": 5538.31062}, {"ts": 1775104620000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 46332.0, "quote_volume": 4985.31739, "trades": 58, "taker_buy_volume": 32266.3, "taker_buy_quote": 3471.88456}, {"ts": 1775104680000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 19691.4, "quote_volume": 2120.3847, "trades": 54, "taker_buy_volume": 7813.4, "taker_buy_quote": 841.46276}, {"ts": 1775104740000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 57037.7, "quote_volume": 6142.27919, "trades": 92, "taker_buy_volume": 15915.5, "taker_buy_quote": 1714.0722}, {"ts": 1775104800000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 29819.6, "quote_volume": 3208.88253, "trades": 75, "taker_buy_volume": 5610.1, "taker_buy_quote": 603.87985}, {"ts": 1775104860000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 87635.3, "quote_volume": 9442.55871, "trades": 155, "taker_buy_volume": 43404.2, "taker_buy_quote": 4676.01558}, {"ts": 1775104920000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 60727.9, "quote_volume": 6540.11535, "trades": 102, "taker_buy_volume": 31878.2, "taker_buy_quote": 3433.46734}, {"ts": 1775104980000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 29235.1, "quote_volume": 3149.21157, "trades": 53, "taker_buy_volume": 17918.1, "taker_buy_quote": 1930.49621}, {"ts": 1775105040000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 242562.7, "quote_volume": 26168.79808, "trades": 257, "taker_buy_volume": 164571.0, "taker_buy_quote": 17757.08395}, {"ts": 1775105100000, "open": 0.1078, "high": 0.1082, "low": 0.1078, "close": 0.1081, "volume": 238382.0, "quote_volume": 25712.64541, "trades": 262, "taker_buy_volume": 47811.7, "taker_buy_quote": 5161.23154}, {"ts": 1775105160000, "open": 0.1081, "high": 0.1102, "low": 0.1081, "close": 0.1096, "volume": 789241.6, "quote_volume": 86287.10471, "trades": 1070, "taker_buy_volume": 445679.1, "taker_buy_quote": 48662.95138}, {"ts": 1775105220000, "open": 0.1096, "high": 0.1099, "low": 0.1095, "close": 0.1097, "volume": 237732.8, "quote_volume": 26081.02543, "trades": 245, "taker_buy_volume": 73660.6, "taker_buy_quote": 8085.68025}, {"ts": 1775105280000, "open": 0.1098, "high": 0.1099, "low": 0.1094, "close": 0.1099, "volume": 219020.1, "quote_volume": 24010.15119, "trades": 315, "taker_buy_volume": 110754.8, "taker_buy_quote": 12147.11085}, {"ts": 1775105340000, "open": 0.1099, "high": 0.1099, "low": 0.1093, "close": 0.1097, "volume": 279149.8, "quote_volume": 30570.64979, "trades": 328, "taker_buy_volume": 150381.2, "taker_buy_quote": 16465.97547}, {"ts": 1775105400000, "open": 0.1096, "high": 0.11, "low": 0.1093, "close": 0.1097, "volume": 278452.1, "quote_volume": 30561.53141, "trades": 286, "taker_buy_volume": 146394.1, "taker_buy_quote": 16073.49906}, {"ts": 1775105460000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 112240.0, "quote_volume": 12314.54317, "trades": 183, "taker_buy_volume": 52568.1, "taker_buy_quote": 5768.38434}, {"ts": 1775105520000, "open": 0.1097, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 159642.3, "quote_volume": 17508.53486, "trades": 159, "taker_buy_volume": 47136.7, "taker_buy_quote": 5173.82229}, {"ts": 1775105580000, "open": 0.1096, "high": 0.1096, "low": 0.109, "close": 0.109, "volume": 110397.8, "quote_volume": 12069.59691, "trades": 175, "taker_buy_volume": 16151.8, "taker_buy_quote": 1767.19493}, {"ts": 1775105640000, "open": 0.1091, "high": 0.1091, "low": 0.1087, "close": 0.1087, "volume": 173080.6, "quote_volume": 18862.86374, "trades": 251, "taker_buy_volume": 59884.0, "taker_buy_quote": 6526.44338}, {"ts": 1775105700000, "open": 0.1087, "high": 0.1091, "low": 0.1086, "close": 0.1086, "volume": 179319.1, "quote_volume": 19524.35802, "trades": 330, "taker_buy_volume": 67907.1, "taker_buy_quote": 7396.59461}, {"ts": 1775105760000, "open": 0.1086, "high": 0.109, "low": 0.1086, "close": 0.1089, "volume": 55253.9, "quote_volume": 6011.90435, "trades": 105, "taker_buy_volume": 15110.4, "taker_buy_quote": 1643.67525}, {"ts": 1775105820000, "open": 0.1088, "high": 0.1094, "low": 0.1088, "close": 0.1093, "volume": 168780.9, "quote_volume": 18400.03442, "trades": 283, "taker_buy_volume": 73769.1, "taker_buy_quote": 8041.05148}, {"ts": 1775105880000, "open": 0.1093, "high": 0.1094, "low": 0.1089, "close": 0.109, "volume": 78864.6, "quote_volume": 8611.47098, "trades": 135, "taker_buy_volume": 20111.3, "taker_buy_quote": 2197.12597}, {"ts": 1775105940000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 108995.6, "quote_volume": 11891.84959, "trades": 140, "taker_buy_volume": 36311.9, "taker_buy_quote": 3962.36588}, {"ts": 1775106000000, "open": 0.1091, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 75637.4, "quote_volume": 8246.28826, "trades": 186, "taker_buy_volume": 33752.7, "taker_buy_quote": 3680.17423}, {"ts": 1775106060000, "open": 0.1091, "high": 0.1091, "low": 0.1087, "close": 0.1088, "volume": 152013.0, "quote_volume": 16548.4833, "trades": 232, "taker_buy_volume": 44704.2, "taker_buy_quote": 4865.21393}, {"ts": 1775106120000, "open": 0.1088, "high": 0.1096, "low": 0.1088, "close": 0.1096, "volume": 225369.4, "quote_volume": 24647.82222, "trades": 215, "taker_buy_volume": 174325.2, "taker_buy_quote": 19075.34558}, {"ts": 1775106180000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 378074.8, "quote_volume": 41385.07089, "trades": 249, "taker_buy_volume": 227653.8, "taker_buy_quote": 24919.95042}, {"ts": 1775106240000, "open": 0.1094, "high": 0.1099, "low": 0.1093, "close": 0.1098, "volume": 151181.1, "quote_volume": 16575.61948, "trades": 268, "taker_buy_volume": 70154.9, "taker_buy_quote": 7691.91471}, {"ts": 1775106300000, "open": 0.1098, "high": 0.11, "low": 0.1097, "close": 0.1098, "volume": 76881.5, "quote_volume": 8442.98883, "trades": 145, "taker_buy_volume": 37533.0, "taker_buy_quote": 4121.04659}, {"ts": 1775106360000, "open": 0.1098, "high": 0.1106, "low": 0.1097, "close": 0.1105, "volume": 157038.8, "quote_volume": 17319.67895, "trades": 297, "taker_buy_volume": 98418.9, "taker_buy_quote": 10862.41656}, {"ts": 1775106420000, "open": 0.1104, "high": 0.1104, "low": 0.1096, "close": 0.11, "volume": 238995.8, "quote_volume": 26274.49654, "trades": 343, "taker_buy_volume": 113672.9, "taker_buy_quote": 12499.46378}, {"ts": 1775106480000, "open": 0.1099, "high": 0.1099, "low": 0.1087, "close": 0.1087, "volume": 234499.7, "quote_volume": 25631.96861, "trades": 403, "taker_buy_volume": 57296.0, "taker_buy_quote": 6260.8385}, {"ts": 1775106540000, "open": 0.1087, "high": 0.1091, "low": 0.1087, "close": 0.109, "volume": 95362.7, "quote_volume": 10388.46616, "trades": 145, "taker_buy_volume": 46040.3, "taker_buy_quote": 5016.30086}, {"ts": 1775106600000, "open": 0.1089, "high": 0.1093, "low": 0.1088, "close": 0.1091, "volume": 146787.3, "quote_volume": 15999.28092, "trades": 192, "taker_buy_volume": 60316.5, "taker_buy_quote": 6576.78852}, {"ts": 1775106660000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1094, "volume": 80063.5, "quote_volume": 8747.20075, "trades": 165, "taker_buy_volume": 42458.1, "taker_buy_quote": 4638.9456}, {"ts": 1775106720000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 83517.8, "quote_volume": 9111.01906, "trades": 173, "taker_buy_volume": 42400.9, "taker_buy_quote": 4624.61456}, {"ts": 1775106780000, "open": 0.1092, "high": 0.1093, "low": 0.109, "close": 0.1091, "volume": 146493.7, "quote_volume": 15977.33905, "trades": 131, "taker_buy_volume": 30891.1, "taker_buy_quote": 3370.84359}, {"ts": 1775106840000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 69196.6, "quote_volume": 7545.48124, "trades": 172, "taker_buy_volume": 20486.6, "taker_buy_quote": 2234.3555}, {"ts": 1775106900000, "open": 0.1091, "high": 0.1091, "low": 0.1085, "close": 0.1086, "volume": 128475.2, "quote_volume": 13982.54259, "trades": 214, "taker_buy_volume": 72893.3, "taker_buy_quote": 7936.15341}, {"ts": 1775106960000, "open": 0.1085, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 227972.8, "quote_volume": 24754.87088, "trades": 171, "taker_buy_volume": 191488.9, "taker_buy_quote": 20794.31109}, {"ts": 1775107020000, "open": 0.1084, "high": 0.1085, "low": 0.1082, "close": 0.1085, "volume": 125457.3, "quote_volume": 13594.14859, "trades": 141, "taker_buy_volume": 50535.6, "taker_buy_quote": 5477.48851}, {"ts": 1775107080000, "open": 0.1085, "high": 0.109, "low": 0.1084, "close": 0.1089, "volume": 126691.7, "quote_volume": 13761.89087, "trades": 191, "taker_buy_volume": 61633.4, "taker_buy_quote": 6697.41359}, {"ts": 1775107140000, "open": 0.109, "high": 0.109, "low": 0.1086, "close": 0.1087, "volume": 124922.2, "quote_volume": 13588.60293, "trades": 191, "taker_buy_volume": 43808.7, "taker_buy_quote": 4764.01303}, {"ts": 1775107200000, "open": 0.1086, "high": 0.1086, "low": 0.1081, "close": 0.1082, "volume": 267567.8, "quote_volume": 28993.17749, "trades": 369, "taker_buy_volume": 112166.6, "taker_buy_quote": 12159.4415}, {"ts": 1775107260000, "open": 0.1083, "high": 0.1085, "low": 0.1082, "close": 0.1085, "volume": 145539.7, "quote_volume": 15759.46447, "trades": 148, "taker_buy_volume": 62421.9, "taker_buy_quote": 6760.61508}, {"ts": 1775107320000, "open": 0.1085, "high": 0.1086, "low": 0.1076, "close": 0.1076, "volume": 181418.9, "quote_volume": 19646.49048, "trades": 304, "taker_buy_volume": 110959.7, "taker_buy_quote": 12022.46703}, {"ts": 1775107380000, "open": 0.1076, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 110574.7, "quote_volume": 11890.80219, "trades": 170, "taker_buy_volume": 64791.8, "taker_buy_quote": 6968.65923}, {"ts": 1775107440000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 39879.3, "quote_volume": 4287.30686, "trades": 87, "taker_buy_volume": 10082.4, "taker_buy_quote": 1084.14011}, {"ts": 1775107500000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 88613.4, "quote_volume": 9517.45042, "trades": 139, "taker_buy_volume": 70882.2, "taker_buy_quote": 7613.21387}, {"ts": 1775107560000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 19100.9, "quote_volume": 2049.84608, "trades": 35, "taker_buy_volume": 3195.1, "taker_buy_quote": 343.15374}, {"ts": 1775107620000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 131063.3, "quote_volume": 14068.42926, "trades": 133, "taker_buy_volume": 73703.9, "taker_buy_quote": 7914.07902}, {"ts": 1775107680000, "open": 0.107, "high": 0.1072, "low": 0.1067, "close": 0.1067, "volume": 209680.9, "quote_volume": 22426.67016, "trades": 275, "taker_buy_volume": 110909.3, "taker_buy_quote": 11864.21575}, {"ts": 1775107740000, "open": 0.1067, "high": 0.1068, "low": 0.1064, "close": 0.1068, "volume": 152816.2, "quote_volume": 16294.38643, "trades": 167, "taker_buy_volume": 78512.7, "taker_buy_quote": 8373.02173}, {"ts": 1775107800000, "open": 0.1068, "high": 0.1072, "low": 0.1068, "close": 0.107, "volume": 90454.9, "quote_volume": 9679.04053, "trades": 143, "taker_buy_volume": 31518.0, "taker_buy_quote": 3372.80696}, {"ts": 1775107860000, "open": 0.1069, "high": 0.1071, "low": 0.1068, "close": 0.1071, "volume": 31005.5, "quote_volume": 3314.65514, "trades": 72, "taker_buy_volume": 22680.2, "taker_buy_quote": 2424.69012}, {"ts": 1775107920000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 132724.5, "quote_volume": 14204.08103, "trades": 170, "taker_buy_volume": 49695.7, "taker_buy_quote": 5319.42097}, {"ts": 1775107980000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1696.0, "quote_volume": 181.3576, "trades": 7, "taker_buy_volume": 552.0, "taker_buy_quote": 59.064}, {"ts": 1775108040000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 88185.1, "quote_volume": 9433.912, "trades": 106, "taker_buy_volume": 24513.4, "taker_buy_quote": 2622.9338}, {"ts": 1775108100000, "open": 0.1069, "high": 0.1071, "low": 0.1068, "close": 0.107, "volume": 163754.3, "quote_volume": 17518.89105, "trades": 148, "taker_buy_volume": 113397.5, "taker_buy_quote": 12132.98537}, {"ts": 1775108160000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1072, "volume": 113501.3, "quote_volume": 12157.29816, "trades": 158, "taker_buy_volume": 45564.7, "taker_buy_quote": 4882.11648}, {"ts": 1775108220000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 27546.0, "quote_volume": 2947.98783, "trades": 50, "taker_buy_volume": 6279.9, "taker_buy_quote": 671.9493}, {"ts": 1775108280000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 78472.0, "quote_volume": 8389.24662, "trades": 106, "taker_buy_volume": 32327.1, "taker_buy_quote": 3457.27795}, {"ts": 1775108340000, "open": 0.1069, "high": 0.1072, "low": 0.1068, "close": 0.107, "volume": 132430.8, "quote_volume": 14164.09947, "trades": 218, "taker_buy_volume": 83994.4, "taker_buy_quote": 8983.51943}, {"ts": 1775108400000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 70307.5, "quote_volume": 7523.76383, "trades": 94, "taker_buy_volume": 13487.4, "taker_buy_quote": 1443.75385}, {"ts": 1775108460000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 51567.1, "quote_volume": 5539.22607, "trades": 70, "taker_buy_volume": 22133.8, "taker_buy_quote": 2377.74295}, {"ts": 1775108520000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 145295.0, "quote_volume": 15597.2485, "trades": 180, "taker_buy_volume": 63373.3, "taker_buy_quote": 6803.38864}, {"ts": 1775108580000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 59545.4, "quote_volume": 6389.93788, "trades": 96, "taker_buy_volume": 13912.6, "taker_buy_quote": 1493.17118}, {"ts": 1775108640000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 35977.4, "quote_volume": 3863.75083, "trades": 27, "taker_buy_volume": 35153.3, "taker_buy_quote": 3775.3249}, {"ts": 1775108700000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 103390.1, "quote_volume": 11111.38429, "trades": 122, "taker_buy_volume": 49192.3, "taker_buy_quote": 5288.4062}, {"ts": 1775108760000, "open": 0.1073, "high": 0.1078, "low": 0.1072, "close": 0.1078, "volume": 101306.5, "quote_volume": 10889.76508, "trades": 153, "taker_buy_volume": 32348.5, "taker_buy_quote": 3476.59349}, {"ts": 1775108820000, "open": 0.1077, "high": 0.1082, "low": 0.1076, "close": 0.1082, "volume": 161753.0, "quote_volume": 17461.06944, "trades": 253, "taker_buy_volume": 74009.3, "taker_buy_quote": 7987.47818}, {"ts": 1775108880000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 66750.1, "quote_volume": 7203.06678, "trades": 148, "taker_buy_volume": 33137.8, "taker_buy_quote": 3575.72494}, {"ts": 1775108940000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 27481.6, "quote_volume": 2964.32499, "trades": 63, "taker_buy_volume": 15919.5, "taker_buy_quote": 1717.35344}, {"ts": 1775109000000, "open": 0.1077, "high": 0.1079, "low": 0.1075, "close": 0.1079, "volume": 105139.3, "quote_volume": 11328.23366, "trades": 166, "taker_buy_volume": 77822.4, "taker_buy_quote": 8386.19732}, {"ts": 1775109060000, "open": 0.1078, "high": 0.108, "low": 0.1075, "close": 0.1079, "volume": 131534.2, "quote_volume": 14159.27605, "trades": 186, "taker_buy_volume": 41196.6, "taker_buy_quote": 4436.68954}, {"ts": 1775109120000, "open": 0.1079, "high": 0.1081, "low": 0.1078, "close": 0.1081, "volume": 291102.7, "quote_volume": 31413.01329, "trades": 149, "taker_buy_volume": 243077.6, "taker_buy_quote": 26229.57494}, {"ts": 1775109180000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 54444.1, "quote_volume": 5887.81537, "trades": 107, "taker_buy_volume": 29633.6, "taker_buy_quote": 3205.40161}, {"ts": 1775109240000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 51172.7, "quote_volume": 5531.69767, "trades": 69, "taker_buy_volume": 26097.4, "taker_buy_quote": 2821.64883}, {"ts": 1775109300000, "open": 0.1082, "high": 0.1086, "low": 0.1081, "close": 0.1086, "volume": 144453.0, "quote_volume": 15656.03637, "trades": 226, "taker_buy_volume": 66740.6, "taker_buy_quote": 7237.7899}, {"ts": 1775109360000, "open": 0.1085, "high": 0.1088, "low": 0.1084, "close": 0.1086, "volume": 152431.4, "quote_volume": 16558.69287, "trades": 256, "taker_buy_volume": 92428.3, "taker_buy_quote": 10042.75409}, {"ts": 1775109420000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 39127.8, "quote_volume": 4245.35569, "trades": 67, "taker_buy_volume": 16917.2, "taker_buy_quote": 1835.5162}, {"ts": 1775109480000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 119837.7, "quote_volume": 12991.08836, "trades": 129, "taker_buy_volume": 51538.4, "taker_buy_quote": 5587.44424}, {"ts": 1775109540000, "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1088, "volume": 210008.2, "quote_volume": 22814.28401, "trades": 156, "taker_buy_volume": 153298.3, "taker_buy_quote": 16651.54162}, {"ts": 1775109600000, "open": 0.1089, "high": 0.1092, "low": 0.1086, "close": 0.1086, "volume": 319704.2, "quote_volume": 34852.2357, "trades": 208, "taker_buy_volume": 39213.1, "taker_buy_quote": 4276.58558}, {"ts": 1775109660000, "open": 0.1085, "high": 0.109, "low": 0.1084, "close": 0.1089, "volume": 86078.2, "quote_volume": 9351.63783, "trades": 134, "taker_buy_volume": 54721.0, "taker_buy_quote": 5943.08328}, {"ts": 1775109720000, "open": 0.1089, "high": 0.1092, "low": 0.1089, "close": 0.109, "volume": 74691.5, "quote_volume": 8144.22939, "trades": 113, "taker_buy_volume": 51619.0, "taker_buy_quote": 5629.49692}, {"ts": 1775109780000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 52880.8, "quote_volume": 5762.67777, "trades": 67, "taker_buy_volume": 28623.4, "taker_buy_quote": 3118.90398}, {"ts": 1775109840000, "open": 0.109, "high": 0.1094, "low": 0.109, "close": 0.1093, "volume": 131492.0, "quote_volume": 14353.49577, "trades": 145, "taker_buy_volume": 77412.5, "taker_buy_quote": 8452.62863}, {"ts": 1775109900000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 38703.4, "quote_volume": 4227.59214, "trades": 58, "taker_buy_volume": 16777.0, "taker_buy_quote": 1832.19587}, {"ts": 1775109960000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1092, "volume": 98964.6, "quote_volume": 10823.85595, "trades": 91, "taker_buy_volume": 74778.0, "taker_buy_quote": 8180.25236}, {"ts": 1775110020000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 72294.7, "quote_volume": 7900.18964, "trades": 84, "taker_buy_volume": 32094.4, "taker_buy_quote": 3505.86863}, {"ts": 1775110080000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 168034.1, "quote_volume": 18340.04087, "trades": 172, "taker_buy_volume": 62305.0, "taker_buy_quote": 6802.08858}, {"ts": 1775110140000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.1089, "volume": 80250.6, "quote_volume": 8745.6808, "trades": 150, "taker_buy_volume": 41034.5, "taker_buy_quote": 4471.01685}, {"ts": 1775110200000, "open": 0.1089, "high": 0.1093, "low": 0.1089, "close": 0.109, "volume": 164442.1, "quote_volume": 17940.28854, "trades": 201, "taker_buy_volume": 61431.6, "taker_buy_quote": 6706.64389}, {"ts": 1775110260000, "open": 0.1089, "high": 0.1091, "low": 0.1087, "close": 0.1088, "volume": 134817.6, "quote_volume": 14676.99264, "trades": 161, "taker_buy_volume": 60987.5, "taker_buy_quote": 6643.33305}, {"ts": 1775110320000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 49943.5, "quote_volume": 5433.8528, "trades": 54, "taker_buy_volume": 21254.2, "taker_buy_quote": 2312.45696}, {"ts": 1775110380000, "open": 0.1089, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 113521.7, "quote_volume": 12377.36152, "trades": 167, "taker_buy_volume": 38582.2, "taker_buy_quote": 4205.19079}, {"ts": 1775110440000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 48988.2, "quote_volume": 5349.07078, "trades": 74, "taker_buy_volume": 16381.9, "taker_buy_quote": 1788.54015}, {"ts": 1775110500000, "open": 0.1093, "high": 0.1097, "low": 0.1092, "close": 0.1097, "volume": 135430.8, "quote_volume": 14824.78172, "trades": 246, "taker_buy_volume": 81510.9, "taker_buy_quote": 8920.3207}, {"ts": 1775110560000, "open": 0.1098, "high": 0.1099, "low": 0.1092, "close": 0.1096, "volume": 200165.2, "quote_volume": 21899.04424, "trades": 233, "taker_buy_volume": 46884.6, "taker_buy_quote": 5135.20718}, {"ts": 1775110620000, "open": 0.1095, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 30468.5, "quote_volume": 3335.67652, "trades": 102, "taker_buy_volume": 22854.2, "taker_buy_quote": 2502.01382}, {"ts": 1775110680000, "open": 0.1097, "high": 0.1102, "low": 0.1097, "close": 0.1102, "volume": 138398.9, "quote_volume": 15218.25518, "trades": 208, "taker_buy_volume": 63677.2, "taker_buy_quote": 7003.306}, {"ts": 1775110740000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 97349.1, "quote_volume": 10719.51124, "trades": 144, "taker_buy_volume": 58280.3, "taker_buy_quote": 6418.55278}, {"ts": 1775110800000, "open": 0.1101, "high": 0.1101, "low": 0.1093, "close": 0.1093, "volume": 138491.0, "quote_volume": 15163.74144, "trades": 219, "taker_buy_volume": 72818.6, "taker_buy_quote": 7974.40683}, {"ts": 1775110860000, "open": 0.1093, "high": 0.1095, "low": 0.1092, "close": 0.1095, "volume": 82947.4, "quote_volume": 9075.47749, "trades": 148, "taker_buy_volume": 45903.7, "taker_buy_quote": 5023.41311}, {"ts": 1775110920000, "open": 0.1095, "high": 0.1099, "low": 0.1094, "close": 0.1098, "volume": 125726.6, "quote_volume": 13802.62101, "trades": 155, "taker_buy_volume": 85341.8, "taker_buy_quote": 9373.46935}, {"ts": 1775110980000, "open": 0.1098, "high": 0.1099, "low": 0.1095, "close": 0.1095, "volume": 122768.3, "quote_volume": 13477.79275, "trades": 152, "taker_buy_volume": 80008.5, "taker_buy_quote": 8784.40901}, {"ts": 1775111040000, "open": 0.1096, "high": 0.11, "low": 0.1096, "close": 0.1099, "volume": 144904.3, "quote_volume": 15909.02799, "trades": 210, "taker_buy_volume": 83481.7, "taker_buy_quote": 9168.84769}, {"ts": 1775111100000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 47727.1, "quote_volume": 5239.65583, "trades": 75, "taker_buy_volume": 26592.4, "taker_buy_quote": 2919.60263}, {"ts": 1775111160000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 60118.0, "quote_volume": 6597.06676, "trades": 68, "taker_buy_volume": 37635.5, "taker_buy_quote": 4130.73651}, {"ts": 1775111220000, "open": 0.1099, "high": 0.1103, "low": 0.1098, "close": 0.1103, "volume": 109909.4, "quote_volume": 12084.64355, "trades": 166, "taker_buy_volume": 51203.4, "taker_buy_quote": 5630.47722}, {"ts": 1775111280000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 139684.6, "quote_volume": 15389.70324, "trades": 176, "taker_buy_volume": 86636.7, "taker_buy_quote": 9545.3401}, {"ts": 1775111340000, "open": 0.1101, "high": 0.1104, "low": 0.11, "close": 0.1103, "volume": 134048.8, "quote_volume": 14769.3127, "trades": 231, "taker_buy_volume": 86432.5, "taker_buy_quote": 9525.19549}, {"ts": 1775111400000, "open": 0.1103, "high": 0.1103, "low": 0.1096, "close": 0.1098, "volume": 166122.3, "quote_volume": 18241.10793, "trades": 230, "taker_buy_volume": 92806.2, "taker_buy_quote": 10190.26864}, {"ts": 1775111460000, "open": 0.1098, "high": 0.1102, "low": 0.1098, "close": 0.11, "volume": 179489.7, "quote_volume": 19732.60193, "trades": 306, "taker_buy_volume": 37291.4, "taker_buy_quote": 4100.39071}, {"ts": 1775111520000, "open": 0.11, "high": 0.1104, "low": 0.11, "close": 0.1101, "volume": 180586.4, "quote_volume": 19897.53216, "trades": 191, "taker_buy_volume": 97352.0, "taker_buy_quote": 10727.64483}, {"ts": 1775111580000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 59646.2, "quote_volume": 6568.3772, "trades": 161, "taker_buy_volume": 40329.8, "taker_buy_quote": 4441.48454}, {"ts": 1775111640000, "open": 0.1101, "high": 0.1106, "low": 0.1101, "close": 0.1105, "volume": 127881.4, "quote_volume": 14114.09351, "trades": 212, "taker_buy_volume": 84945.6, "taker_buy_quote": 9375.68851}, {"ts": 1775111700000, "open": 0.1105, "high": 0.1106, "low": 0.1102, "close": 0.1102, "volume": 46965.9, "quote_volume": 5182.17804, "trades": 107, "taker_buy_volume": 21431.0, "taker_buy_quote": 2365.11082}, {"ts": 1775111760000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 80064.5, "quote_volume": 8813.96687, "trades": 134, "taker_buy_volume": 38425.7, "taker_buy_quote": 4231.99329}, {"ts": 1775111820000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 52882.7, "quote_volume": 5821.34287, "trades": 58, "taker_buy_volume": 17087.3, "taker_buy_quote": 1880.96518}, {"ts": 1775111880000, "open": 0.11, "high": 0.1103, "low": 0.1099, "close": 0.1101, "volume": 252983.8, "quote_volume": 27844.92314, "trades": 218, "taker_buy_volume": 64039.0, "taker_buy_quote": 7051.80853}, {"ts": 1775111940000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 157467.0, "quote_volume": 17330.12149, "trades": 138, "taker_buy_volume": 50509.8, "taker_buy_quote": 5560.44247}, {"ts": 1775112000000, "open": 0.1101, "high": 0.1106, "low": 0.1101, "close": 0.1104, "volume": 204715.6, "quote_volume": 22576.88437, "trades": 143, "taker_buy_volume": 154738.3, "taker_buy_quote": 17063.8163}, {"ts": 1775112060000, "open": 0.1104, "high": 0.1105, "low": 0.1101, "close": 0.1101, "volume": 115508.9, "quote_volume": 12730.69074, "trades": 178, "taker_buy_volume": 58848.0, "taker_buy_quote": 6487.17807}, {"ts": 1775112120000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 128205.7, "quote_volume": 14103.93433, "trades": 182, "taker_buy_volume": 11591.4, "taker_buy_quote": 1275.82492}, {"ts": 1775112180000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 50662.4, "quote_volume": 5567.17967, "trades": 174, "taker_buy_volume": 9821.9, "taker_buy_quote": 1078.98933}, {"ts": 1775112240000, "open": 0.1099, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 48010.2, "quote_volume": 5272.09471, "trades": 66, "taker_buy_volume": 24839.4, "taker_buy_quote": 2727.79124}, {"ts": 1775112300000, "open": 0.11, "high": 0.1104, "low": 0.11, "close": 0.1103, "volume": 65285.5, "quote_volume": 7194.45172, "trades": 105, "taker_buy_volume": 58990.1, "taker_buy_quote": 6501.17911}, {"ts": 1775112360000, "open": 0.1103, "high": 0.1106, "low": 0.1102, "close": 0.1105, "volume": 78362.9, "quote_volume": 8642.01204, "trades": 175, "taker_buy_volume": 33866.8, "taker_buy_quote": 3735.76378}, {"ts": 1775112420000, "open": 0.1104, "high": 0.1104, "low": 0.1101, "close": 0.1102, "volume": 78930.0, "quote_volume": 8700.83171, "trades": 136, "taker_buy_volume": 31471.3, "taker_buy_quote": 3469.32747}, {"ts": 1775112480000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 51757.7, "quote_volume": 5702.7394, "trades": 72, "taker_buy_volume": 17796.8, "taker_buy_quote": 1961.0833}, {"ts": 1775112540000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 108882.1, "quote_volume": 12003.91862, "trades": 140, "taker_buy_volume": 46635.7, "taker_buy_quote": 5142.82133}, {"ts": 1775112600000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 44057.3, "quote_volume": 4860.9359, "trades": 71, "taker_buy_volume": 24491.1, "taker_buy_quote": 2702.54791}, {"ts": 1775112660000, "open": 0.1105, "high": 0.1115, "low": 0.1104, "close": 0.1109, "volume": 730304.5, "quote_volume": 81170.70832, "trades": 868, "taker_buy_volume": 429224.3, "taker_buy_quote": 47730.2896}, {"ts": 1775112720000, "open": 0.1109, "high": 0.1112, "low": 0.1109, "close": 0.1111, "volume": 193217.6, "quote_volume": 21465.88744, "trades": 320, "taker_buy_volume": 122684.8, "taker_buy_quote": 13629.41278}, {"ts": 1775112780000, "open": 0.111, "high": 0.1111, "low": 0.1107, "close": 0.1111, "volume": 132805.9, "quote_volume": 14722.07751, "trades": 183, "taker_buy_volume": 44953.5, "taker_buy_quote": 4985.33677}, {"ts": 1775112840000, "open": 0.1111, "high": 0.1114, "low": 0.1111, "close": 0.1111, "volume": 67014.6, "quote_volume": 7453.60863, "trades": 140, "taker_buy_volume": 53792.2, "taker_buy_quote": 5984.08457}, {"ts": 1775112900000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 63450.6, "quote_volume": 7040.65661, "trades": 88, "taker_buy_volume": 26204.0, "taker_buy_quote": 2907.96965}, {"ts": 1775112960000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 124286.4, "quote_volume": 13799.44877, "trades": 186, "taker_buy_volume": 67661.7, "taker_buy_quote": 7513.77924}, {"ts": 1775113020000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 135232.1, "quote_volume": 14993.10053, "trades": 196, "taker_buy_volume": 58156.5, "taker_buy_quote": 6449.93881}, {"ts": 1775113080000, "open": 0.111, "high": 0.1115, "low": 0.1109, "close": 0.1111, "volume": 86113.6, "quote_volume": 9572.24606, "trades": 156, "taker_buy_volume": 56695.5, "taker_buy_quote": 6302.70608}, {"ts": 1775113140000, "open": 0.1111, "high": 0.1111, "low": 0.1107, "close": 0.1107, "volume": 159801.2, "quote_volume": 17710.50459, "trades": 96, "taker_buy_volume": 12712.2, "taker_buy_quote": 1410.40798}, {"ts": 1775113200000, "open": 0.1107, "high": 0.1111, "low": 0.1104, "close": 0.1108, "volume": 52673.5, "quote_volume": 5837.54865, "trades": 127, "taker_buy_volume": 43025.1, "taker_buy_quote": 4769.32726}, {"ts": 1775113260000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 19700.1, "quote_volume": 2182.99434, "trades": 65, "taker_buy_volume": 10033.7, "taker_buy_quote": 1111.81615}, {"ts": 1775113320000, "open": 0.1108, "high": 0.1111, "low": 0.1108, "close": 0.1109, "volume": 49188.2, "quote_volume": 5455.22248, "trades": 94, "taker_buy_volume": 23080.9, "taker_buy_quote": 2559.93858}, {"ts": 1775113380000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 40328.5, "quote_volume": 4468.81092, "trades": 66, "taker_buy_volume": 28678.6, "taker_buy_quote": 3177.96874}, {"ts": 1775113440000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 46213.2, "quote_volume": 5126.19138, "trades": 79, "taker_buy_volume": 22636.1, "taker_buy_quote": 2511.19642}, {"ts": 1775113500000, "open": 0.111, "high": 0.111, "low": 0.1107, "close": 0.1107, "volume": 38791.1, "quote_volume": 4298.43769, "trades": 93, "taker_buy_volume": 13785.8, "taker_buy_quote": 1528.28789}, {"ts": 1775113560000, "open": 0.1106, "high": 0.1108, "low": 0.1099, "close": 0.11, "volume": 197501.8, "quote_volume": 21789.3476, "trades": 235, "taker_buy_volume": 69159.0, "taker_buy_quote": 7640.99578}, {"ts": 1775113620000, "open": 0.1101, "high": 0.1101, "low": 0.1095, "close": 0.1096, "volume": 166761.9, "quote_volume": 18295.65275, "trades": 216, "taker_buy_volume": 65405.3, "taker_buy_quote": 7179.24043}, {"ts": 1775113680000, "open": 0.1096, "high": 0.1099, "low": 0.1096, "close": 0.1097, "volume": 55211.2, "quote_volume": 6058.61588, "trades": 92, "taker_buy_volume": 33783.2, "taker_buy_quote": 3707.11316}, {"ts": 1775113740000, "open": 0.1096, "high": 0.1097, "low": 0.1092, "close": 0.1093, "volume": 118848.0, "quote_volume": 13007.99275, "trades": 156, "taker_buy_volume": 48964.8, "taker_buy_quote": 5362.04247}, {"ts": 1775113800000, "open": 0.1093, "high": 0.1096, "low": 0.1089, "close": 0.1096, "volume": 365085.2, "quote_volume": 39835.30748, "trades": 418, "taker_buy_volume": 142366.6, "taker_buy_quote": 15544.56279}, {"ts": 1775113860000, "open": 0.1096, "high": 0.1097, "low": 0.1093, "close": 0.1094, "volume": 247289.9, "quote_volume": 27074.15992, "trades": 227, "taker_buy_volume": 100191.5, "taker_buy_quote": 10976.24816}, {"ts": 1775113920000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1093, "volume": 371198.0, "quote_volume": 40563.5173, "trades": 295, "taker_buy_volume": 113775.7, "taker_buy_quote": 12441.98014}, {"ts": 1775113980000, "open": 0.1094, "high": 0.1098, "low": 0.1094, "close": 0.1098, "volume": 72631.2, "quote_volume": 7958.64227, "trades": 94, "taker_buy_volume": 40392.7, "taker_buy_quote": 4428.12861}, {"ts": 1775114040000, "open": 0.1098, "high": 0.1103, "low": 0.1097, "close": 0.1099, "volume": 311260.7, "quote_volume": 34249.80596, "trades": 398, "taker_buy_volume": 202974.1, "taker_buy_quote": 22337.64562}, {"ts": 1775114100000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 96683.4, "quote_volume": 10638.39198, "trades": 128, "taker_buy_volume": 64641.7, "taker_buy_quote": 7113.05958}, {"ts": 1775114160000, "open": 0.1101, "high": 0.1106, "low": 0.1101, "close": 0.1105, "volume": 78101.3, "quote_volume": 8627.19833, "trades": 154, "taker_buy_volume": 47899.8, "taker_buy_quote": 5290.88031}, {"ts": 1775114220000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1107, "volume": 98909.8, "quote_volume": 10943.07456, "trades": 163, "taker_buy_volume": 42572.3, "taker_buy_quote": 4711.56963}, {"ts": 1775114280000, "open": 0.1106, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 65540.4, "quote_volume": 7245.30313, "trades": 141, "taker_buy_volume": 25673.2, "taker_buy_quote": 2838.16186}, {"ts": 1775114340000, "open": 0.1104, "high": 0.1111, "low": 0.1101, "close": 0.1111, "volume": 283030.5, "quote_volume": 31264.72649, "trades": 435, "taker_buy_volume": 127277.4, "taker_buy_quote": 14062.72679}, {"ts": 1775114400000, "open": 0.111, "high": 0.111, "low": 0.1105, "close": 0.1107, "volume": 383615.9, "quote_volume": 42491.99172, "trades": 529, "taker_buy_volume": 218632.0, "taker_buy_quote": 24226.6897}, {"ts": 1775114460000, "open": 0.1107, "high": 0.1111, "low": 0.1107, "close": 0.111, "volume": 150834.5, "quote_volume": 16730.73521, "trades": 192, "taker_buy_volume": 69274.9, "taker_buy_quote": 7685.48251}, {"ts": 1775114520000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 117499.0, "quote_volume": 13046.35273, "trades": 196, "taker_buy_volume": 58254.7, "taker_buy_quote": 6469.38039}, {"ts": 1775114580000, "open": 0.111, "high": 0.1113, "low": 0.1109, "close": 0.1112, "volume": 60378.1, "quote_volume": 6708.76579, "trades": 99, "taker_buy_volume": 21221.5, "taker_buy_quote": 2358.97237}, {"ts": 1775114640000, "open": 0.1112, "high": 0.1116, "low": 0.1112, "close": 0.1114, "volume": 458367.6, "quote_volume": 51074.02123, "trades": 502, "taker_buy_volume": 227611.9, "taker_buy_quote": 25371.78561}, {"ts": 1775114700000, "open": 0.1114, "high": 0.1114, "low": 0.1109, "close": 0.1109, "volume": 90389.8, "quote_volume": 10048.15435, "trades": 103, "taker_buy_volume": 24223.2, "taker_buy_quote": 2691.27468}, {"ts": 1775114760000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 42153.5, "quote_volume": 4677.39975, "trades": 98, "taker_buy_volume": 19844.1, "taker_buy_quote": 2202.43721}, {"ts": 1775114820000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1112, "volume": 62894.6, "quote_volume": 6991.4586, "trades": 92, "taker_buy_volume": 38792.0, "taker_buy_quote": 4313.06971}, {"ts": 1775114880000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 74087.8, "quote_volume": 8239.83828, "trades": 105, "taker_buy_volume": 41695.9, "taker_buy_quote": 4638.07648}, {"ts": 1775114940000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 18535.5, "quote_volume": 2061.36824, "trades": 50, "taker_buy_volume": 12000.2, "taker_buy_quote": 1334.64288}, {"ts": 1775115000000, "open": 0.1112, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 55403.5, "quote_volume": 6167.55832, "trades": 94, "taker_buy_volume": 39483.7, "taker_buy_quote": 4396.08945}, {"ts": 1775115060000, "open": 0.1115, "high": 0.1126, "low": 0.1114, "close": 0.1125, "volume": 797998.8, "quote_volume": 89503.36195, "trades": 745, "taker_buy_volume": 612295.9, "taker_buy_quote": 68673.62024}, {"ts": 1775115120000, "open": 0.1125, "high": 0.1126, "low": 0.112, "close": 0.1121, "volume": 293240.6, "quote_volume": 32909.73944, "trades": 322, "taker_buy_volume": 80994.2, "taker_buy_quote": 9093.48413}, {"ts": 1775115180000, "open": 0.1122, "high": 0.1126, "low": 0.1122, "close": 0.1125, "volume": 24044.1, "quote_volume": 2704.02785, "trades": 113, "taker_buy_volume": 16304.5, "taker_buy_quote": 1833.55287}, {"ts": 1775115240000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 244865.3, "quote_volume": 27508.42145, "trades": 206, "taker_buy_volume": 71842.0, "taker_buy_quote": 8068.07193}, {"ts": 1775115300000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1122, "volume": 75200.2, "quote_volume": 8454.86825, "trades": 129, "taker_buy_volume": 58495.3, "taker_buy_quote": 6578.6218}, {"ts": 1775115360000, "open": 0.1121, "high": 0.1127, "low": 0.1121, "close": 0.1127, "volume": 117483.4, "quote_volume": 13212.01835, "trades": 217, "taker_buy_volume": 60336.8, "taker_buy_quote": 6782.83093}, {"ts": 1775115420000, "open": 0.1127, "high": 0.1129, "low": 0.1123, "close": 0.1124, "volume": 222038.0, "quote_volume": 25020.13752, "trades": 213, "taker_buy_volume": 105167.9, "taker_buy_quote": 11857.21073}, {"ts": 1775115480000, "open": 0.1123, "high": 0.1124, "low": 0.1121, "close": 0.1122, "volume": 294288.5, "quote_volume": 33022.71174, "trades": 178, "taker_buy_volume": 38618.0, "taker_buy_quote": 4335.85118}, {"ts": 1775115540000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 40441.5, "quote_volume": 4545.05083, "trades": 99, "taker_buy_volume": 29671.6, "taker_buy_quote": 3335.33622}, {"ts": 1775115600000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 92527.7, "quote_volume": 10379.01483, "trades": 119, "taker_buy_volume": 60923.2, "taker_buy_quote": 6834.56121}, {"ts": 1775115660000, "open": 0.1121, "high": 0.1121, "low": 0.1111, "close": 0.1111, "volume": 430061.2, "quote_volume": 47967.50768, "trades": 493, "taker_buy_volume": 120127.7, "taker_buy_quote": 13394.22554}, {"ts": 1775115720000, "open": 0.111, "high": 0.1115, "low": 0.111, "close": 0.1115, "volume": 153644.5, "quote_volume": 17105.61466, "trades": 204, "taker_buy_volume": 89879.9, "taker_buy_quote": 10009.50224}, {"ts": 1775115780000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 61442.6, "quote_volume": 6856.60959, "trades": 80, "taker_buy_volume": 57717.3, "taker_buy_quote": 6441.14131}, {"ts": 1775115840000, "open": 0.1116, "high": 0.1117, "low": 0.1113, "close": 0.1113, "volume": 86550.4, "quote_volume": 9643.07502, "trades": 151, "taker_buy_volume": 18704.1, "taker_buy_quote": 2084.96618}, {"ts": 1775115900000, "open": 0.1113, "high": 0.1114, "low": 0.111, "close": 0.111, "volume": 65311.5, "quote_volume": 7270.03021, "trades": 135, "taker_buy_volume": 32139.2, "taker_buy_quote": 3576.89093}, {"ts": 1775115960000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 25489.7, "quote_volume": 2831.85095, "trades": 43, "taker_buy_volume": 17377.1, "taker_buy_quote": 1930.59581}, {"ts": 1775116020000, "open": 0.111, "high": 0.1112, "low": 0.1109, "close": 0.1112, "volume": 41431.4, "quote_volume": 4598.83319, "trades": 58, "taker_buy_volume": 5361.3, "taker_buy_quote": 595.30685}, {"ts": 1775116080000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 47099.7, "quote_volume": 5239.24342, "trades": 144, "taker_buy_volume": 15834.1, "taker_buy_quote": 1761.68124}, {"ts": 1775116140000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 121281.9, "quote_volume": 13497.43698, "trades": 160, "taker_buy_volume": 87950.1, "taker_buy_quote": 9788.42438}, {"ts": 1775116200000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 100959.6, "quote_volume": 11225.73045, "trades": 128, "taker_buy_volume": 29671.1, "taker_buy_quote": 3299.34898}, {"ts": 1775116260000, "open": 0.1111, "high": 0.1116, "low": 0.1111, "close": 0.1115, "volume": 104293.4, "quote_volume": 11620.5187, "trades": 168, "taker_buy_volume": 46521.9, "taker_buy_quote": 5181.9814}, {"ts": 1775116320000, "open": 0.1114, "high": 0.1118, "low": 0.1114, "close": 0.1117, "volume": 167818.2, "quote_volume": 18720.86855, "trades": 278, "taker_buy_volume": 110478.8, "taker_buy_quote": 12319.90169}, {"ts": 1775116380000, "open": 0.1117, "high": 0.1117, "low": 0.1113, "close": 0.1113, "volume": 49344.4, "quote_volume": 5499.47806, "trades": 115, "taker_buy_volume": 22866.8, "taker_buy_quote": 2548.29576}, {"ts": 1775116440000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 77754.1, "quote_volume": 8645.62945, "trades": 177, "taker_buy_volume": 43218.3, "taker_buy_quote": 4805.0869}, {"ts": 1775116500000, "open": 0.1111, "high": 0.1113, "low": 0.1109, "close": 0.1109, "volume": 80520.7, "quote_volume": 8945.45397, "trades": 177, "taker_buy_volume": 35944.7, "taker_buy_quote": 3993.5323}, {"ts": 1775116560000, "open": 0.1108, "high": 0.1116, "low": 0.1107, "close": 0.1116, "volume": 260576.2, "quote_volume": 28945.71486, "trades": 356, "taker_buy_volume": 163731.7, "taker_buy_quote": 18200.96683}, {"ts": 1775116620000, "open": 0.1115, "high": 0.1119, "low": 0.1114, "close": 0.1118, "volume": 91365.3, "quote_volume": 10206.54966, "trades": 190, "taker_buy_volume": 62620.7, "taker_buy_quote": 6995.28903}, {"ts": 1775116680000, "open": 0.1117, "high": 0.1122, "low": 0.1115, "close": 0.1115, "volume": 299821.3, "quote_volume": 33574.85904, "trades": 277, "taker_buy_volume": 214266.9, "taker_buy_quote": 24002.35736}, {"ts": 1775116740000, "open": 0.1114, "high": 0.1118, "low": 0.1112, "close": 0.1117, "volume": 75591.8, "quote_volume": 8424.72154, "trades": 202, "taker_buy_volume": 37690.5, "taker_buy_quote": 4202.90833}, {"ts": 1775116800000, "open": 0.1116, "high": 0.1118, "low": 0.1115, "close": 0.1117, "volume": 81318.8, "quote_volume": 9078.79013, "trades": 173, "taker_buy_volume": 33188.3, "taker_buy_quote": 3705.6268}, {"ts": 1775116860000, "open": 0.1116, "high": 0.1116, "low": 0.1111, "close": 0.1112, "volume": 240207.9, "quote_volume": 26748.83116, "trades": 254, "taker_buy_volume": 90525.7, "taker_buy_quote": 10078.09085}, {"ts": 1775116920000, "open": 0.1113, "high": 0.1115, "low": 0.1112, "close": 0.1113, "volume": 64773.4, "quote_volume": 7211.11393, "trades": 111, "taker_buy_volume": 16125.6, "taker_buy_quote": 1795.21425}, {"ts": 1775116980000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 16207.8, "quote_volume": 1805.0529, "trades": 39, "taker_buy_volume": 6503.4, "taker_buy_quote": 724.43044}, {"ts": 1775117040000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 107639.7, "quote_volume": 11978.15385, "trades": 124, "taker_buy_volume": 27984.1, "taker_buy_quote": 3116.34894}, {"ts": 1775117100000, "open": 0.1114, "high": 0.1118, "low": 0.1114, "close": 0.1118, "volume": 246095.2, "quote_volume": 27459.31971, "trades": 499, "taker_buy_volume": 152088.1, "taker_buy_quote": 16967.89279}, {"ts": 1775117160000, "open": 0.1119, "high": 0.112, "low": 0.1115, "close": 0.1116, "volume": 370657.9, "quote_volume": 41429.60478, "trades": 417, "taker_buy_volume": 108235.6, "taker_buy_quote": 12108.26079}, {"ts": 1775117220000, "open": 0.1116, "high": 0.1116, "low": 0.1112, "close": 0.1115, "volume": 181904.1, "quote_volume": 20262.04932, "trades": 298, "taker_buy_volume": 84484.5, "taker_buy_quote": 9408.12071}, {"ts": 1775117280000, "open": 0.1114, "high": 0.1114, "low": 0.111, "close": 0.111, "volume": 87296.9, "quote_volume": 9700.65964, "trades": 196, "taker_buy_volume": 34429.8, "taker_buy_quote": 3824.64464}, {"ts": 1775117340000, "open": 0.111, "high": 0.111, "low": 0.1106, "close": 0.1107, "volume": 147362.6, "quote_volume": 16321.9099, "trades": 245, "taker_buy_volume": 52145.2, "taker_buy_quote": 5776.01968}, {"ts": 1775117400000, "open": 0.1107, "high": 0.111, "low": 0.1107, "close": 0.111, "volume": 84321.4, "quote_volume": 9351.5209, "trades": 184, "taker_buy_volume": 37798.5, "taker_buy_quote": 4190.3975}, {"ts": 1775117460000, "open": 0.1111, "high": 0.1114, "low": 0.111, "close": 0.1112, "volume": 111234.4, "quote_volume": 12375.05938, "trades": 128, "taker_buy_volume": 71543.9, "taker_buy_quote": 7959.01427}, {"ts": 1775117520000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 30084.2, "quote_volume": 3345.60606, "trades": 59, "taker_buy_volume": 19749.2, "taker_buy_quote": 2196.35406}, {"ts": 1775117580000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 61294.1, "quote_volume": 6818.2181, "trades": 82, "taker_buy_volume": 20071.1, "taker_buy_quote": 2232.32243}, {"ts": 1775117640000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 2671.2, "quote_volume": 297.62695, "trades": 21, "taker_buy_volume": 1949.8, "taker_buy_quote": 217.26892}, {"ts": 1775117700000, "open": 0.1115, "high": 0.1115, "low": 0.1113, "close": 0.1113, "volume": 43981.1, "quote_volume": 4899.44794, "trades": 61, "taker_buy_volume": 23644.0, "taker_buy_quote": 2633.64918}, {"ts": 1775117760000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 68069.6, "quote_volume": 7574.44738, "trades": 111, "taker_buy_volume": 44338.7, "taker_buy_quote": 4933.79894}, {"ts": 1775117820000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 21144.4, "quote_volume": 2354.66227, "trades": 66, "taker_buy_volume": 11066.0, "taker_buy_quote": 1232.52454}, {"ts": 1775117880000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 40056.2, "quote_volume": 4458.25506, "trades": 28, "taker_buy_volume": 15298.8, "taker_buy_quote": 1702.75644}, {"ts": 1775117940000, "open": 0.1113, "high": 0.1113, "low": 0.1105, "close": 0.1106, "volume": 136454.6, "quote_volume": 15127.25952, "trades": 209, "taker_buy_volume": 34417.4, "taker_buy_quote": 3815.68373}, {"ts": 1775118000000, "open": 0.1106, "high": 0.1111, "low": 0.1106, "close": 0.1111, "volume": 53333.6, "quote_volume": 5912.85557, "trades": 106, "taker_buy_volume": 15103.8, "taker_buy_quote": 1674.28381}, {"ts": 1775118060000, "open": 0.1111, "high": 0.1111, "low": 0.1107, "close": 0.1108, "volume": 19120.3, "quote_volume": 2121.35765, "trades": 78, "taker_buy_volume": 11711.2, "taker_buy_quote": 1299.6436}, {"ts": 1775118120000, "open": 0.1107, "high": 0.1108, "low": 0.1105, "close": 0.1108, "volume": 144921.8, "quote_volume": 16036.52957, "trades": 216, "taker_buy_volume": 50825.6, "taker_buy_quote": 5626.69633}, {"ts": 1775118180000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 82519.7, "quote_volume": 9141.68661, "trades": 135, "taker_buy_volume": 34257.1, "taker_buy_quote": 3795.68668}, {"ts": 1775118240000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 59219.1, "quote_volume": 6558.80815, "trades": 97, "taker_buy_volume": 33337.8, "taker_buy_quote": 3691.93546}, {"ts": 1775118300000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 6351.1, "quote_volume": 703.01073, "trades": 17, "taker_buy_volume": 1013.0, "taker_buy_quote": 112.2404}, {"ts": 1775118360000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 20870.7, "quote_volume": 2306.32367, "trades": 41, "taker_buy_volume": 6588.8, "taker_buy_quote": 728.0624}, {"ts": 1775118420000, "open": 0.1105, "high": 0.1105, "low": 0.1101, "close": 0.1103, "volume": 132013.6, "quote_volume": 14561.48638, "trades": 199, "taker_buy_volume": 47648.3, "taker_buy_quote": 5254.35}, {"ts": 1775118480000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 30646.6, "quote_volume": 3375.73648, "trades": 110, "taker_buy_volume": 8033.4, "taker_buy_quote": 884.63506}, {"ts": 1775118540000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 117201.5, "quote_volume": 12896.45036, "trades": 153, "taker_buy_volume": 37603.0, "taker_buy_quote": 4137.94616}, {"ts": 1775118600000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1102, "volume": 148374.7, "quote_volume": 16383.57482, "trades": 133, "taker_buy_volume": 119112.0, "taker_buy_quote": 13154.17045}, {"ts": 1775118660000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 48364.5, "quote_volume": 5317.35932, "trades": 88, "taker_buy_volume": 29009.7, "taker_buy_quote": 3189.22249}, {"ts": 1775118720000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 29088.1, "quote_volume": 3192.68703, "trades": 82, "taker_buy_volume": 15002.1, "taker_buy_quote": 1646.52923}, {"ts": 1775118780000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 36407.7, "quote_volume": 3993.93462, "trades": 69, "taker_buy_volume": 15905.6, "taker_buy_quote": 1744.85425}, {"ts": 1775118840000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 60247.9, "quote_volume": 6609.20374, "trades": 61, "taker_buy_volume": 3610.9, "taker_buy_quote": 396.12484}, {"ts": 1775118900000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 101263.6, "quote_volume": 11115.43782, "trades": 124, "taker_buy_volume": 88305.5, "taker_buy_quote": 9693.58646}, {"ts": 1775118960000, "open": 0.1099, "high": 0.1099, "low": 0.1095, "close": 0.1096, "volume": 67054.4, "quote_volume": 7348.46053, "trades": 88, "taker_buy_volume": 25516.6, "taker_buy_quote": 2797.51592}, {"ts": 1775119020000, "open": 0.1096, "high": 0.1098, "low": 0.1095, "close": 0.1096, "volume": 77855.7, "quote_volume": 8537.6307, "trades": 108, "taker_buy_volume": 47381.3, "taker_buy_quote": 5196.02839}, {"ts": 1775119080000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 31409.7, "quote_volume": 3443.09286, "trades": 45, "taker_buy_volume": 19148.9, "taker_buy_quote": 2098.89541}, {"ts": 1775119140000, "open": 0.1096, "high": 0.1099, "low": 0.1096, "close": 0.1098, "volume": 75990.8, "quote_volume": 8345.90547, "trades": 110, "taker_buy_volume": 34366.6, "taker_buy_quote": 3774.52876}, {"ts": 1775119200000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 6622.4, "quote_volume": 727.13952, "trades": 18, "taker_buy_volume": 4592.2, "taker_buy_quote": 504.22356}, {"ts": 1775119260000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 49999.7, "quote_volume": 5497.5324, "trades": 88, "taker_buy_volume": 30587.7, "taker_buy_quote": 3362.92276}, {"ts": 1775119320000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 86812.0, "quote_volume": 9525.59835, "trades": 54, "taker_buy_volume": 76760.5, "taker_buy_quote": 8422.49893}, {"ts": 1775119380000, "open": 0.1097, "high": 0.11, "low": 0.1096, "close": 0.1096, "volume": 227925.9, "quote_volume": 25044.19892, "trades": 252, "taker_buy_volume": 86561.4, "taker_buy_quote": 9511.3325}, {"ts": 1775119440000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 83932.3, "quote_volume": 9206.22016, "trades": 204, "taker_buy_volume": 52799.0, "taker_buy_quote": 5792.0503}, {"ts": 1775119500000, "open": 0.1097, "high": 0.1098, "low": 0.109, "close": 0.1092, "volume": 358400.8, "quote_volume": 39192.88351, "trades": 425, "taker_buy_volume": 140742.3, "taker_buy_quote": 15398.20393}, {"ts": 1775119560000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 337086.5, "quote_volume": 36787.98957, "trades": 80, "taker_buy_volume": 308222.5, "taker_buy_quote": 33636.95875}, {"ts": 1775119620000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 130131.4, "quote_volume": 14216.58448, "trades": 116, "taker_buy_volume": 68961.9, "taker_buy_quote": 7535.70725}, {"ts": 1775119680000, "open": 0.1092, "high": 0.1096, "low": 0.1092, "close": 0.1094, "volume": 214757.8, "quote_volume": 23497.28531, "trades": 185, "taker_buy_volume": 130393.4, "taker_buy_quote": 14259.66435}, {"ts": 1775119740000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 81516.0, "quote_volume": 8914.9736, "trades": 84, "taker_buy_volume": 30144.3, "taker_buy_quote": 3297.78642}, {"ts": 1775119800000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 61854.2, "quote_volume": 6760.52035, "trades": 59, "taker_buy_volume": 32432.4, "taker_buy_quote": 3544.86132}, {"ts": 1775119860000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 23947.7, "quote_volume": 2616.79839, "trades": 33, "taker_buy_volume": 9664.0, "taker_buy_quote": 1056.2752}, {"ts": 1775119920000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 72042.6, "quote_volume": 7861.71694, "trades": 125, "taker_buy_volume": 25746.4, "taker_buy_quote": 2810.44659}, {"ts": 1775119980000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 37292.9, "quote_volume": 4064.01903, "trades": 81, "taker_buy_volume": 19333.6, "taker_buy_quote": 2107.46322}, {"ts": 1775120040000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 99060.7, "quote_volume": 10807.06538, "trades": 64, "taker_buy_volume": 64627.3, "taker_buy_quote": 7050.83843}, {"ts": 1775120100000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 92934.9, "quote_volume": 10133.05264, "trades": 84, "taker_buy_volume": 28710.0, "taker_buy_quote": 3131.35463}, {"ts": 1775120160000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 39601.4, "quote_volume": 4312.72368, "trades": 64, "taker_buy_volume": 19375.8, "taker_buy_quote": 2110.76454}, {"ts": 1775120220000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 334765.4, "quote_volume": 36453.10792, "trades": 104, "taker_buy_volume": 311125.2, "taker_buy_quote": 33879.81767}, {"ts": 1775120280000, "open": 0.1088, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 38730.5, "quote_volume": 4211.80204, "trades": 53, "taker_buy_volume": 28758.8, "taker_buy_quote": 3127.3266}, {"ts": 1775120340000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 102205.5, "quote_volume": 11114.09999, "trades": 90, "taker_buy_volume": 59773.2, "taker_buy_quote": 6501.03349}, {"ts": 1775120400000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 136546.5, "quote_volume": 14858.12747, "trades": 135, "taker_buy_volume": 73709.2, "taker_buy_quote": 8024.47227}, {"ts": 1775120460000, "open": 0.1087, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 49727.9, "quote_volume": 5395.73709, "trades": 77, "taker_buy_volume": 29365.3, "taker_buy_quote": 3185.94216}, {"ts": 1775120520000, "open": 0.1084, "high": 0.1086, "low": 0.108, "close": 0.1083, "volume": 506131.6, "quote_volume": 54771.2436, "trades": 367, "taker_buy_volume": 144314.6, "taker_buy_quote": 15627.49482}, {"ts": 1775120580000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 153863.5, "quote_volume": 16674.79826, "trades": 143, "taker_buy_volume": 100667.9, "taker_buy_quote": 10910.99907}, {"ts": 1775120640000, "open": 0.1085, "high": 0.1088, "low": 0.1084, "close": 0.1084, "volume": 235981.1, "quote_volume": 25625.74778, "trades": 188, "taker_buy_volume": 159069.0, "taker_buy_quote": 17274.15469}, {"ts": 1775120700000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 96764.3, "quote_volume": 10490.36557, "trades": 129, "taker_buy_volume": 49673.8, "taker_buy_quote": 5386.771}, {"ts": 1775120760000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 60130.6, "quote_volume": 6522.95251, "trades": 40, "taker_buy_volume": 54890.2, "taker_buy_quote": 5954.89315}, {"ts": 1775120820000, "open": 0.1086, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 147833.0, "quote_volume": 16039.74202, "trades": 168, "taker_buy_volume": 43874.6, "taker_buy_quote": 4764.27396}, {"ts": 1775120880000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 15779.8, "quote_volume": 1710.53032, "trades": 16, "taker_buy_volume": 15623.8, "taker_buy_quote": 1693.61992}, {"ts": 1775120940000, "open": 0.1085, "high": 0.1087, "low": 0.1083, "close": 0.1084, "volume": 169431.8, "quote_volume": 18383.33035, "trades": 211, "taker_buy_volume": 40237.3, "taker_buy_quote": 4368.453}, {"ts": 1775121000000, "open": 0.1084, "high": 0.1094, "low": 0.1084, "close": 0.1092, "volume": 142940.1, "quote_volume": 15582.60214, "trades": 175, "taker_buy_volume": 84026.1, "taker_buy_quote": 9154.74815}, {"ts": 1775121060000, "open": 0.1091, "high": 0.1091, "low": 0.1086, "close": 0.1086, "volume": 120208.7, "quote_volume": 13073.74468, "trades": 144, "taker_buy_volume": 36190.5, "taker_buy_quote": 3938.65183}, {"ts": 1775121120000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 78330.2, "quote_volume": 8516.52856, "trades": 128, "taker_buy_volume": 54048.4, "taker_buy_quote": 5876.58948}, {"ts": 1775121180000, "open": 0.1089, "high": 0.1093, "low": 0.1089, "close": 0.1091, "volume": 68058.4, "quote_volume": 7428.36413, "trades": 102, "taker_buy_volume": 35969.4, "taker_buy_quote": 3926.11259}, {"ts": 1775121240000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 34226.8, "quote_volume": 3730.3067, "trades": 82, "taker_buy_volume": 12181.5, "taker_buy_quote": 1327.2896}, {"ts": 1775121300000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 105889.3, "quote_volume": 11527.84514, "trades": 137, "taker_buy_volume": 97300.1, "taker_buy_quote": 10592.74827}, {"ts": 1775121360000, "open": 0.1089, "high": 0.1089, "low": 0.1084, "close": 0.1084, "volume": 56451.2, "quote_volume": 6131.23328, "trades": 95, "taker_buy_volume": 16014.9, "taker_buy_quote": 1738.89721}, {"ts": 1775121420000, "open": 0.1084, "high": 0.1088, "low": 0.1084, "close": 0.1088, "volume": 47151.6, "quote_volume": 5116.1506, "trades": 139, "taker_buy_volume": 15242.5, "taker_buy_quote": 1656.47566}, {"ts": 1775121480000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 13085.6, "quote_volume": 1424.96816, "trades": 38, "taker_buy_volume": 10218.0, "taker_buy_quote": 1112.69274}, {"ts": 1775121540000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 14081.4, "quote_volume": 1535.08991, "trades": 59, "taker_buy_volume": 3996.5, "taker_buy_quote": 435.65648}, {"ts": 1775121600000, "open": 0.1089, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 59809.7, "quote_volume": 6508.96274, "trades": 120, "taker_buy_volume": 1117.8, "taker_buy_quote": 121.69474}, {"ts": 1775121660000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 110182.1, "quote_volume": 11975.41361, "trades": 142, "taker_buy_volume": 57276.4, "taker_buy_quote": 6225.01456}, {"ts": 1775121720000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 20918.8, "quote_volume": 2273.87356, "trades": 39, "taker_buy_volume": 15454.5, "taker_buy_quote": 1679.90415}, {"ts": 1775121780000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 34409.8, "quote_volume": 3735.99647, "trades": 77, "taker_buy_volume": 14629.4, "taker_buy_quote": 1588.66738}, {"ts": 1775121840000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 41394.4, "quote_volume": 4491.97162, "trades": 42, "taker_buy_volume": 33096.7, "taker_buy_quote": 3591.70636}, {"ts": 1775121900000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 51555.1, "quote_volume": 5609.38315, "trades": 77, "taker_buy_volume": 23808.6, "taker_buy_quote": 2590.12737}, {"ts": 1775121960000, "open": 0.1089, "high": 0.1092, "low": 0.1088, "close": 0.1092, "volume": 108480.0, "quote_volume": 11814.28963, "trades": 124, "taker_buy_volume": 19246.3, "taker_buy_quote": 2098.39075}, {"ts": 1775122020000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.1089, "volume": 54806.2, "quote_volume": 5973.30881, "trades": 71, "taker_buy_volume": 12971.5, "taker_buy_quote": 1413.91547}, {"ts": 1775122080000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 49410.9, "quote_volume": 5385.4856, "trades": 63, "taker_buy_volume": 13932.1, "taker_buy_quote": 1518.23315}, {"ts": 1775122140000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 23205.1, "quote_volume": 2527.92562, "trades": 49, "taker_buy_volume": 8367.4, "taker_buy_quote": 911.80066}, {"ts": 1775122200000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 26426.1, "quote_volume": 2876.54398, "trades": 42, "taker_buy_volume": 15904.8, "taker_buy_quote": 1731.18337}, {"ts": 1775122260000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 434.0, "quote_volume": 47.25469, "trades": 7, "taker_buy_volume": 96.4, "taker_buy_quote": 10.49796}, {"ts": 1775122320000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 112025.8, "quote_volume": 12190.18522, "trades": 112, "taker_buy_volume": 63358.4, "taker_buy_quote": 6894.5132}, {"ts": 1775122380000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 94573.8, "quote_volume": 10264.05496, "trades": 140, "taker_buy_volume": 50278.5, "taker_buy_quote": 5457.73196}, {"ts": 1775122440000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1083, "volume": 163608.4, "quote_volume": 17705.18554, "trades": 216, "taker_buy_volume": 69330.6, "taker_buy_quote": 7500.54355}, {"ts": 1775122500000, "open": 0.1084, "high": 0.1087, "low": 0.1083, "close": 0.1083, "volume": 90821.2, "quote_volume": 9859.27054, "trades": 213, "taker_buy_volume": 29009.2, "taker_buy_quote": 3149.21684}, {"ts": 1775122560000, "open": 0.1083, "high": 0.1085, "low": 0.1082, "close": 0.1084, "volume": 124834.9, "quote_volume": 13524.92613, "trades": 200, "taker_buy_volume": 63502.6, "taker_buy_quote": 6883.87298}, {"ts": 1775122620000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 58094.7, "quote_volume": 6305.42826, "trades": 77, "taker_buy_volume": 25247.7, "taker_buy_quote": 2740.01654}, {"ts": 1775122680000, "open": 0.1086, "high": 0.1089, "low": 0.1084, "close": 0.1084, "volume": 384846.2, "quote_volume": 41797.13404, "trades": 276, "taker_buy_volume": 145904.5, "taker_buy_quote": 15849.46367}, {"ts": 1775122740000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 89965.8, "quote_volume": 9757.37125, "trades": 127, "taker_buy_volume": 50455.9, "taker_buy_quote": 5472.99165}, {"ts": 1775122800000, "open": 0.1085, "high": 0.1085, "low": 0.108, "close": 0.1082, "volume": 316724.1, "quote_volume": 34269.10475, "trades": 289, "taker_buy_volume": 71955.6, "taker_buy_quote": 7782.90163}, {"ts": 1775122860000, "open": 0.1083, "high": 0.1088, "low": 0.1083, "close": 0.1088, "volume": 31278.8, "quote_volume": 3394.42256, "trades": 77, "taker_buy_volume": 30793.2, "taker_buy_quote": 3341.80256}, {"ts": 1775122920000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 57034.3, "quote_volume": 6194.86625, "trades": 110, "taker_buy_volume": 11144.7, "taker_buy_quote": 1211.03264}, {"ts": 1775122980000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 25408.8, "quote_volume": 2759.39568, "trades": 22, "taker_buy_volume": 18190.9, "taker_buy_quote": 1975.53174}, {"ts": 1775123040000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123100000, "open": 0.1086, "high": 0.1089, "low": 0.1085, "close": 0.1085, "volume": 176608.1, "quote_volume": 19194.74532, "trades": 218, "taker_buy_volume": 74887.0, "taker_buy_quote": 8139.64299}, {"ts": 1775123160000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1083, "volume": 62187.1, "quote_volume": 6738.03567, "trades": 94, "taker_buy_volume": 35216.4, "taker_buy_quote": 3814.96765}, {"ts": 1775123220000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 102883.8, "quote_volume": 11162.77135, "trades": 97, "taker_buy_volume": 56222.2, "taker_buy_quote": 6100.01725}, {"ts": 1775123280000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 109825.9, "quote_volume": 11898.44967, "trades": 65, "taker_buy_volume": 12869.0, "taker_buy_quote": 1394.9996}, {"ts": 1775123340000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1084, "volume": 102939.6, "quote_volume": 11146.94649, "trades": 112, "taker_buy_volume": 29278.2, "taker_buy_quote": 3171.61253}, {"ts": 1775123400000, "open": 0.1084, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 20980.2, "quote_volume": 2274.65136, "trades": 40, "taker_buy_volume": 3532.1, "taker_buy_quote": 383.20981}, {"ts": 1775123460000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 43352.6, "quote_volume": 4702.54779, "trades": 60, "taker_buy_volume": 11798.5, "taker_buy_quote": 1279.9827}, {"ts": 1775123520000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 14674.8, "quote_volume": 1589.83365, "trades": 41, "taker_buy_volume": 4431.6, "taker_buy_quote": 479.99799}, {"ts": 1775123580000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 78390.0, "quote_volume": 8489.46799, "trades": 76, "taker_buy_volume": 38546.6, "taker_buy_quote": 4174.9069}, {"ts": 1775123640000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123700000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 29437.1, "quote_volume": 3192.90284, "trades": 40, "taker_buy_volume": 11522.1, "taker_buy_quote": 1250.14785}, {"ts": 1775123760000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 42721.9, "quote_volume": 4626.32911, "trades": 29, "taker_buy_volume": 26661.7, "taker_buy_quote": 2887.46211}, {"ts": 1775123820000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 136388.9, "quote_volume": 14792.40277, "trades": 148, "taker_buy_volume": 111408.6, "taker_buy_quote": 12085.06269}, {"ts": 1775123880000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 64147.5, "quote_volume": 6946.95121, "trades": 19, "taker_buy_volume": 203.8, "taker_buy_quote": 22.09192}, {"ts": 1775123940000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 6720.5, "quote_volume": 727.77218, "trades": 25, "taker_buy_volume": 4233.4, "taker_buy_quote": 458.66796}, {"ts": 1775124000000, "open": 0.1084, "high": 0.1086, "low": 0.1083, "close": 0.1086, "volume": 35820.7, "quote_volume": 3883.03389, "trades": 84, "taker_buy_volume": 23381.3, "taker_buy_quote": 2535.20789}, {"ts": 1775124060000, "open": 0.1086, "high": 0.1089, "low": 0.1085, "close": 0.1089, "volume": 423282.7, "quote_volume": 46070.70772, "trades": 272, "taker_buy_volume": 115134.0, "taker_buy_quote": 12530.18634}, {"ts": 1775124120000, "open": 0.1089, "high": 0.1091, "low": 0.1081, "close": 0.1082, "volume": 582213.3, "quote_volume": 63182.29484, "trades": 267, "taker_buy_volume": 63575.1, "taker_buy_quote": 6898.48689}, {"ts": 1775124180000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 160941.1, "quote_volume": 17438.03117, "trades": 211, "taker_buy_volume": 73891.0, "taker_buy_quote": 8006.31162}, {"ts": 1775124240000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.108, "volume": 82784.3, "quote_volume": 8941.78042, "trades": 99, "taker_buy_volume": 30983.5, "taker_buy_quote": 3347.0108}, {"ts": 1775124300000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1082, "volume": 91860.0, "quote_volume": 9941.46464, "trades": 111, "taker_buy_volume": 43088.7, "taker_buy_quote": 4664.48701}, {"ts": 1775124360000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 25696.1, "quote_volume": 2776.65626, "trades": 54, "taker_buy_volume": 1018.3, "taker_buy_quote": 109.98758}, {"ts": 1775124420000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 48521.8, "quote_volume": 5234.17939, "trades": 55, "taker_buy_volume": 31958.9, "taker_buy_quote": 3448.03072}, {"ts": 1775124480000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 7503.4, "quote_volume": 809.58677, "trades": 17, "taker_buy_volume": 5698.1, "taker_buy_quote": 614.82499}, {"ts": 1775124540000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 74989.1, "quote_volume": 8098.09903, "trades": 116, "taker_buy_volume": 40636.2, "taker_buy_quote": 4386.81684}, {"ts": 1775124600000, "open": 0.108, "high": 0.1081, "low": 0.1077, "close": 0.1079, "volume": 326396.9, "quote_volume": 35214.72975, "trades": 299, "taker_buy_volume": 190950.0, "taker_buy_quote": 20606.09077}, {"ts": 1775124660000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 51797.1, "quote_volume": 5586.91671, "trades": 73, "taker_buy_volume": 10674.9, "taker_buy_quote": 1151.66853}, {"ts": 1775124720000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 25858.4, "quote_volume": 2790.86678, "trades": 48, "taker_buy_volume": 19251.7, "taker_buy_quote": 2078.00385}, {"ts": 1775124780000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 18744.5, "quote_volume": 2026.63987, "trades": 37, "taker_buy_volume": 6571.8, "taker_buy_quote": 710.8742}, {"ts": 1775124840000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 44681.5, "quote_volume": 4831.47772, "trades": 50, "taker_buy_volume": 19222.5, "taker_buy_quote": 2078.20451}, {"ts": 1775124900000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 43596.1, "quote_volume": 4717.16421, "trades": 68, "taker_buy_volume": 10545.4, "taker_buy_quote": 1141.07847}, {"ts": 1775124960000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 27069.1, "quote_volume": 2928.87662, "trades": 35, "taker_buy_volume": 9852.4, "taker_buy_quote": 1066.02968}, {"ts": 1775125020000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 6905.3, "quote_volume": 746.9042, "trades": 22, "taker_buy_volume": 4166.9, "taker_buy_quote": 450.85858}, {"ts": 1775125080000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 9540.6, "quote_volume": 1032.19126, "trades": 21, "taker_buy_volume": 1155.6, "taker_buy_quote": 125.03592}, {"ts": 1775125140000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 90004.5, "quote_volume": 9738.02076, "trades": 66, "taker_buy_volume": 43256.2, "taker_buy_quote": 4681.86479}, {"ts": 1775125200000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 26584.3, "quote_volume": 2879.33298, "trades": 38, "taker_buy_volume": 6770.8, "taker_buy_quote": 733.55235}, {"ts": 1775125260000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 5733.2, "quote_volume": 621.13054, "trades": 14, "taker_buy_volume": 4731.6, "taker_buy_quote": 512.66418}, {"ts": 1775125320000, "open": 0.1084, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 26507.3, "quote_volume": 2871.75025, "trades": 65, "taker_buy_volume": 7994.7, "taker_buy_quote": 866.83398}, {"ts": 1775125380000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 5222.9, "quote_volume": 565.11778, "trades": 12, "taker_buy_volume": 3976.7, "taker_buy_quote": 430.27894}, {"ts": 1775125440000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 1493.2, "quote_volume": 161.61036, "trades": 5, "taker_buy_volume": 461.2, "taker_buy_quote": 49.94796}, {"ts": 1775125500000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 30297.9, "quote_volume": 3284.93345, "trades": 64, "taker_buy_volume": 8680.9, "taker_buy_quote": 940.9408}, {"ts": 1775125560000, "open": 0.1085, "high": 0.1088, "low": 0.1084, "close": 0.1087, "volume": 61117.4, "quote_volume": 6637.03747, "trades": 93, "taker_buy_volume": 22777.5, "taker_buy_quote": 2474.73355}, {"ts": 1775125620000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 46250.3, "quote_volume": 5031.63161, "trades": 61, "taker_buy_volume": 27739.6, "taker_buy_quote": 3017.96015}, {"ts": 1775125680000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 22773.1, "quote_volume": 2471.81399, "trades": 31, "taker_buy_volume": 11098.4, "taker_buy_quote": 1204.5332}, {"ts": 1775125740000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 7154.3, "quote_volume": 776.96157, "trades": 18, "taker_buy_volume": 1765.5, "taker_buy_quote": 191.73789}, {"ts": 1775125800000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 84510.7, "quote_volume": 9185.01651, "trades": 106, "taker_buy_volume": 50989.7, "taker_buy_quote": 5541.29695}, {"ts": 1775125860000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 31584.2, "quote_volume": 3433.54548, "trades": 36, "taker_buy_volume": 9762.2, "taker_buy_quote": 1061.15114}, {"ts": 1775125920000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 33580.8, "quote_volume": 3651.34325, "trades": 51, "taker_buy_volume": 9312.1, "taker_buy_quote": 1012.76533}, {"ts": 1775125980000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 52920.2, "quote_volume": 5755.14553, "trades": 62, "taker_buy_volume": 26796.0, "taker_buy_quote": 2913.84787}, {"ts": 1775126040000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 13500.6, "quote_volume": 1470.08638, "trades": 31, "taker_buy_volume": 551.8, "taker_buy_quote": 60.09102}, {"ts": 1775126100000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 107610.5, "quote_volume": 11694.29523, "trades": 79, "taker_buy_volume": 46005.2, "taker_buy_quote": 5000.76524}, {"ts": 1775126160000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 35351.9, "quote_volume": 3842.75153, "trades": 14, "taker_buy_volume": 34471.7, "taker_buy_quote": 3747.07379}, {"ts": 1775126220000, "open": 0.1087, "high": 0.1087, "low": 0.1084, "close": 0.1085, "volume": 14222.5, "quote_volume": 1543.40222, "trades": 31, "taker_buy_volume": 4098.3, "taker_buy_quote": 444.66555}, {"ts": 1775126280000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 41846.1, "quote_volume": 4538.44342, "trades": 45, "taker_buy_volume": 15881.0, "taker_buy_quote": 1722.75032}, {"ts": 1775126340000, "open": 0.1083, "high": 0.1083, "low": 0.1079, "close": 0.108, "volume": 43330.0, "quote_volume": 4683.58047, "trades": 98, "taker_buy_volume": 26113.7, "taker_buy_quote": 2821.804}, {"ts": 1775126400000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 24707.3, "quote_volume": 2672.38737, "trades": 49, "taker_buy_volume": 8330.3, "taker_buy_quote": 900.94655}, {"ts": 1775126460000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 29613.3, "quote_volume": 3206.03991, "trades": 58, "taker_buy_volume": 7335.9, "taker_buy_quote": 793.90153}, {"ts": 1775126520000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 46527.1, "quote_volume": 5045.50783, "trades": 72, "taker_buy_volume": 24623.7, "taker_buy_quote": 2670.20212}, {"ts": 1775126580000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 63686.1, "quote_volume": 6905.48663, "trades": 69, "taker_buy_volume": 29355.8, "taker_buy_quote": 3183.52038}, {"ts": 1775126640000, "open": 0.1085, "high": 0.1085, "low": 0.1081, "close": 0.1081, "volume": 33268.3, "quote_volume": 3602.29424, "trades": 50, "taker_buy_volume": 7187.1, "taker_buy_quote": 778.38267}, {"ts": 1775126700000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 86783.4, "quote_volume": 9385.2894, "trades": 69, "taker_buy_volume": 8925.4, "taker_buy_quote": 965.72828}, {"ts": 1775126760000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 45164.9, "quote_volume": 4894.99859, "trades": 85, "taker_buy_volume": 10799.3, "taker_buy_quote": 1170.42859}, {"ts": 1775126820000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 18580.1, "quote_volume": 2015.94085, "trades": 18, "taker_buy_volume": 11821.1, "taker_buy_quote": 1282.58935}, {"ts": 1775126880000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 32114.5, "quote_volume": 3485.53721, "trades": 47, "taker_buy_volume": 12412.4, "taker_buy_quote": 1347.15357}, {"ts": 1775126940000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 25545.9, "quote_volume": 2769.17556, "trades": 24, "taker_buy_volume": 16776.9, "taker_buy_quote": 1818.61596}, {"ts": 1775127000000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 20422.2, "quote_volume": 2213.93118, "trades": 28, "taker_buy_volume": 5319.5, "taker_buy_quote": 576.7985}, {"ts": 1775127060000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1087, "volume": 34506.4, "quote_volume": 3745.35383, "trades": 59, "taker_buy_volume": 23041.2, "taker_buy_quote": 2501.34205}, {"ts": 1775127120000, "open": 0.1087, "high": 0.1087, "low": 0.1083, "close": 0.1083, "volume": 91594.6, "quote_volume": 9935.82704, "trades": 88, "taker_buy_volume": 28976.7, "taker_buy_quote": 3141.66906}, {"ts": 1775127180000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 26113.0, "quote_volume": 2827.59346, "trades": 38, "taker_buy_volume": 5714.0, "taker_buy_quote": 618.8262}, {"ts": 1775127240000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 80980.5, "quote_volume": 8761.18896, "trades": 67, "taker_buy_volume": 14628.8, "taker_buy_quote": 1582.83616}, {"ts": 1775127300000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 41301.1, "quote_volume": 4475.69158, "trades": 82, "taker_buy_volume": 16305.0, "taker_buy_quote": 1766.67604}, {"ts": 1775127360000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 12272.9, "quote_volume": 1330.38236, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127420000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 96410.3, "quote_volume": 10456.70533, "trades": 90, "taker_buy_volume": 86603.8, "taker_buy_quote": 9393.1398}, {"ts": 1775127480000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 17026.1, "quote_volume": 1846.88218, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127540000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 8499.2, "quote_volume": 920.46336, "trades": 13, "taker_buy_volume": 245.5, "taker_buy_quote": 26.58765}, {"ts": 1775127600000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1087, "volume": 192969.6, "quote_volume": 20968.69833, "trades": 165, "taker_buy_volume": 135753.7, "taker_buy_quote": 14754.43602}, {"ts": 1775127660000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 27940.1, "quote_volume": 3039.26333, "trades": 58, "taker_buy_volume": 4073.1, "taker_buy_quote": 443.42448}, {"ts": 1775127720000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 11633.0, "quote_volume": 1263.75311, "trades": 23, "taker_buy_volume": 6528.3, "taker_buy_quote": 709.38269}, {"ts": 1775127780000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 47735.4, "quote_volume": 5195.73186, "trades": 83, "taker_buy_volume": 17553.4, "taker_buy_quote": 1910.78819}, {"ts": 1775127840000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 52731.3, "quote_volume": 5738.02678, "trades": 67, "taker_buy_volume": 34501.1, "taker_buy_quote": 3755.47055}, {"ts": 1775127900000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 12253.9, "quote_volume": 1333.22432, "trades": 21, "taker_buy_volume": 7986.5, "taker_buy_quote": 868.9312}, {"ts": 1775127960000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 10116.9, "quote_volume": 1101.71935, "trades": 17, "taker_buy_volume": 5078.0, "taker_buy_quote": 552.9942}, {"ts": 1775128020000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 19891.5, "quote_volume": 2164.29044, "trades": 31, "taker_buy_volume": 11212.8, "taker_buy_quote": 1220.37364}, {"ts": 1775128080000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 62.8, "quote_volume": 6.82636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128140000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 24359.3, "quote_volume": 2645.78713, "trades": 47, "taker_buy_volume": 2603.0, "taker_buy_quote": 282.6858}, {"ts": 1775128200000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 24489.2, "quote_volume": 2656.12553, "trades": 35, "taker_buy_volume": 13821.3, "taker_buy_quote": 1498.94628}, {"ts": 1775128260000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1087, "volume": 159080.9, "quote_volume": 17270.2965, "trades": 101, "taker_buy_volume": 134704.9, "taker_buy_quote": 14625.41232}, {"ts": 1775128320000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 63648.4, "quote_volume": 6911.22518, "trades": 88, "taker_buy_volume": 21843.5, "taker_buy_quote": 2371.52337}, {"ts": 1775128380000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 23005.6, "quote_volume": 2501.18116, "trades": 25, "taker_buy_volume": 15360.5, "taker_buy_quote": 1670.15879}, {"ts": 1775128440000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 14963.2, "quote_volume": 1626.49984, "trades": 23, "taker_buy_volume": 5753.8, "taker_buy_quote": 625.43806}, {"ts": 1775128500000, "open": 0.1088, "high": 0.109, "low": 0.1086, "close": 0.109, "volume": 200141.0, "quote_volume": 21780.04615, "trades": 200, "taker_buy_volume": 115175.4, "taker_buy_quote": 12537.05626}, {"ts": 1775128560000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 55220.2, "quote_volume": 6026.16121, "trades": 98, "taker_buy_volume": 34948.8, "taker_buy_quote": 3815.88405}, {"ts": 1775128620000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 39499.4, "quote_volume": 4308.02738, "trades": 64, "taker_buy_volume": 30515.8, "taker_buy_quote": 3328.4302}, {"ts": 1775128680000, "open": 0.1092, "high": 0.1097, "low": 0.1092, "close": 0.1096, "volume": 293318.7, "quote_volume": 32101.76387, "trades": 302, "taker_buy_volume": 208552.0, "taker_buy_quote": 22827.09133}, {"ts": 1775128740000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 115497.7, "quote_volume": 12669.88409, "trades": 47, "taker_buy_volume": 101405.5, "taker_buy_quote": 11124.18335}, {"ts": 1775128800000, "open": 0.1096, "high": 0.11, "low": 0.1096, "close": 0.1098, "volume": 162396.4, "quote_volume": 17831.49023, "trades": 191, "taker_buy_volume": 56829.4, "taker_buy_quote": 6240.31277}, {"ts": 1775128860000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 26390.1, "quote_volume": 2899.61911, "trades": 43, "taker_buy_volume": 15047.3, "taker_buy_quote": 1653.06555}, {"ts": 1775128920000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 19993.7, "quote_volume": 2195.53786, "trades": 27, "taker_buy_volume": 13113.1, "taker_buy_quote": 1440.04798}, {"ts": 1775128980000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 25828.7, "quote_volume": 2837.80725, "trades": 60, "taker_buy_volume": 6751.6, "taker_buy_quote": 742.04269}, {"ts": 1775129040000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 39480.6, "quote_volume": 4342.891, "trades": 61, "taker_buy_volume": 18491.2, "taker_buy_quote": 2034.155}, {"ts": 1775129100000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 13477.8, "quote_volume": 1480.02111, "trades": 23, "taker_buy_volume": 5959.1, "taker_buy_quote": 654.46785}, {"ts": 1775129160000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 39068.8, "quote_volume": 4289.51989, "trades": 30, "taker_buy_volume": 3268.1, "taker_buy_quote": 358.94314}, {"ts": 1775129220000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 34506.3, "quote_volume": 3789.10768, "trades": 48, "taker_buy_volume": 15069.7, "taker_buy_quote": 1654.969}, {"ts": 1775129280000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 108073.9, "quote_volume": 11847.84293, "trades": 47, "taker_buy_volume": 84408.0, "taker_buy_quote": 9251.86608}, {"ts": 1775129340000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 6383.4, "quote_volume": 700.2423, "trades": 15, "taker_buy_volume": 1360.9, "taker_buy_quote": 149.29073}, {"ts": 1775129400000, "open": 0.1097, "high": 0.1102, "low": 0.1097, "close": 0.1101, "volume": 65479.2, "quote_volume": 7202.5428, "trades": 113, "taker_buy_volume": 44211.6, "taker_buy_quote": 4863.41216}, {"ts": 1775129460000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 86703.4, "quote_volume": 9559.69029, "trades": 93, "taker_buy_volume": 60040.9, "taker_buy_quote": 6620.60016}, {"ts": 1775129520000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 79859.3, "quote_volume": 8800.85913, "trades": 90, "taker_buy_volume": 28387.9, "taker_buy_quote": 3128.78815}, {"ts": 1775129580000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 41298.4, "quote_volume": 4553.05886, "trades": 72, "taker_buy_volume": 9489.1, "taker_buy_quote": 1046.21331}, {"ts": 1775129640000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 53957.9, "quote_volume": 5938.91451, "trades": 55, "taker_buy_volume": 14297.3, "taker_buy_quote": 1572.703}, {"ts": 1775129700000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 45428.1, "quote_volume": 4996.21891, "trades": 63, "taker_buy_volume": 13189.3, "taker_buy_quote": 1450.79431}, {"ts": 1775129760000, "open": 0.1098, "high": 0.1098, "low": 0.1094, "close": 0.1096, "volume": 54149.1, "quote_volume": 5934.00634, "trades": 91, "taker_buy_volume": 30474.2, "taker_buy_quote": 3339.06307}, {"ts": 1775129820000, "open": 0.1096, "high": 0.1102, "low": 0.1096, "close": 0.1099, "volume": 252468.7, "quote_volume": 27764.05504, "trades": 255, "taker_buy_volume": 161355.2, "taker_buy_quote": 17742.35704}, {"ts": 1775129880000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 32171.6, "quote_volume": 3533.66964, "trades": 48, "taker_buy_volume": 9586.9, "taker_buy_quote": 1053.33651}, {"ts": 1775129940000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 102849.2, "quote_volume": 11308.71079, "trades": 101, "taker_buy_volume": 40327.6, "taker_buy_quote": 4433.93724}, {"ts": 1775130000000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.11, "volume": 46248.6, "quote_volume": 5088.33702, "trades": 87, "taker_buy_volume": 14380.4, "taker_buy_quote": 1582.70899}, {"ts": 1775130060000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 23160.0, "quote_volume": 2546.41304, "trades": 40, "taker_buy_volume": 21106.7, "taker_buy_quote": 2320.75537}, {"ts": 1775130120000, "open": 0.1099, "high": 0.1102, "low": 0.1098, "close": 0.1102, "volume": 38744.3, "quote_volume": 4259.21826, "trades": 71, "taker_buy_volume": 29481.6, "taker_buy_quote": 3240.38611}, {"ts": 1775130180000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 49217.3, "quote_volume": 5424.90166, "trades": 77, "taker_buy_volume": 24549.4, "taker_buy_quote": 2706.46571}, {"ts": 1775130240000, "open": 0.1103, "high": 0.1107, "low": 0.1103, "close": 0.1105, "volume": 89662.7, "quote_volume": 9915.40342, "trades": 131, "taker_buy_volume": 58146.8, "taker_buy_quote": 6429.47603}, {"ts": 1775130300000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 66334.6, "quote_volume": 7327.82408, "trades": 72, "taker_buy_volume": 37463.3, "taker_buy_quote": 4138.70065}, {"ts": 1775130360000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 39251.7, "quote_volume": 4329.61829, "trades": 45, "taker_buy_volume": 22336.4, "taker_buy_quote": 2463.73492}, {"ts": 1775130420000, "open": 0.1101, "high": 0.1103, "low": 0.11, "close": 0.1103, "volume": 37223.7, "quote_volume": 4096.73173, "trades": 80, "taker_buy_volume": 22837.5, "taker_buy_quote": 2513.28115}, {"ts": 1775130480000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 17327.5, "quote_volume": 1910.81852, "trades": 23, "taker_buy_volume": 13037.1, "taker_buy_quote": 1437.99213}, {"ts": 1775130540000, "open": 0.1102, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 130494.0, "quote_volume": 14377.80118, "trades": 84, "taker_buy_volume": 106299.5, "taker_buy_quote": 11712.93287}, {"ts": 1775130600000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 83217.8, "quote_volume": 9184.21154, "trades": 155, "taker_buy_volume": 55070.0, "taker_buy_quote": 6078.2047}, {"ts": 1775130660000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 27152.0, "quote_volume": 3001.04424, "trades": 56, "taker_buy_volume": 6719.4, "taker_buy_quote": 742.28908}, {"ts": 1775130720000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 53643.5, "quote_volume": 5927.88776, "trades": 57, "taker_buy_volume": 29258.8, "taker_buy_quote": 3233.37841}, {"ts": 1775130780000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 134105.1, "quote_volume": 14805.61499, "trades": 40, "taker_buy_volume": 4305.5, "taker_buy_quote": 475.73915}, {"ts": 1775130840000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 72407.6, "quote_volume": 7986.02527, "trades": 83, "taker_buy_volume": 24569.5, "taker_buy_quote": 2710.01585}, {"ts": 1775130900000, "open": 0.1103, "high": 0.1103, "low": 0.1098, "close": 0.1098, "volume": 187601.1, "quote_volume": 20662.62504, "trades": 167, "taker_buy_volume": 27252.7, "taker_buy_quote": 3000.75107}, {"ts": 1775130960000, "open": 0.1099, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 95975.9, "quote_volume": 10543.20238, "trades": 110, "taker_buy_volume": 60764.9, "taker_buy_quote": 6676.00376}, {"ts": 1775131020000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 15260.5, "quote_volume": 1674.07685, "trades": 26, "taker_buy_volume": 9235.9, "taker_buy_quote": 1013.17823}, {"ts": 1775131080000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 37355.1, "quote_volume": 4093.1421, "trades": 56, "taker_buy_volume": 17606.6, "taker_buy_quote": 1928.71036}, {"ts": 1775131140000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 19169.5, "quote_volume": 2099.06025, "trades": 27, "taker_buy_volume": 7119.5, "taker_buy_quote": 779.58525}, {"ts": 1775131200000, "open": 0.1095, "high": 0.1095, "low": 0.1086, "close": 0.1089, "volume": 563642.6, "quote_volume": 61352.82719, "trades": 578, "taker_buy_volume": 177496.7, "taker_buy_quote": 19327.49032}, {"ts": 1775131260000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 117048.8, "quote_volume": 12745.17955, "trades": 176, "taker_buy_volume": 37101.8, "taker_buy_quote": 4040.06502}, {"ts": 1775131320000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 40872.3, "quote_volume": 4443.99285, "trades": 109, "taker_buy_volume": 8892.4, "taker_buy_quote": 967.32533}, {"ts": 1775131380000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 21121.4, "quote_volume": 2298.02585, "trades": 53, "taker_buy_volume": 9986.2, "taker_buy_quote": 1086.51609}, {"ts": 1775131440000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 14632.9, "quote_volume": 1592.06868, "trades": 56, "taker_buy_volume": 5431.6, "taker_buy_quote": 591.07062}, {"ts": 1775131500000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 82519.9, "quote_volume": 8996.81984, "trades": 98, "taker_buy_volume": 56464.7, "taker_buy_quote": 6157.9621}, {"ts": 1775131560000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 47442.1, "quote_volume": 5165.63085, "trades": 69, "taker_buy_volume": 43300.5, "taker_buy_quote": 4714.83607}, {"ts": 1775131620000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 12255.1, "quote_volume": 1336.4644, "trades": 43, "taker_buy_volume": 4033.6, "taker_buy_quote": 439.66009}, {"ts": 1775131680000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 39251.5, "quote_volume": 4276.23393, "trades": 69, "taker_buy_volume": 17729.7, "taker_buy_quote": 1931.75492}, {"ts": 1775131740000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 71602.5, "quote_volume": 7786.23535, "trades": 91, "taker_buy_volume": 41364.3, "taker_buy_quote": 4498.65153}, {"ts": 1775131800000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 31083.1, "quote_volume": 3382.66503, "trades": 48, "taker_buy_volume": 17588.7, "taker_buy_quote": 1914.44064}, {"ts": 1775131860000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1844.2, "quote_volume": 200.64896, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131920000, "open": 0.1088, "high": 0.109, "low": 0.1087, "close": 0.109, "volume": 89688.7, "quote_volume": 9763.6587, "trades": 111, "taker_buy_volume": 38720.5, "taker_buy_quote": 4214.02514}, {"ts": 1775131980000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 42301.8, "quote_volume": 4613.73052, "trades": 67, "taker_buy_volume": 15054.6, "taker_buy_quote": 1641.9662}, {"ts": 1775132040000, "open": 0.109, "high": 0.1091, "low": 0.1087, "close": 0.1087, "volume": 80050.7, "quote_volume": 8719.07465, "trades": 105, "taker_buy_volume": 20319.2, "taker_buy_quote": 2213.12908}, {"ts": 1775132100000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 39647.2, "quote_volume": 4304.50577, "trades": 62, "taker_buy_volume": 23211.3, "taker_buy_quote": 2519.39193}, {"ts": 1775132160000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1084, "volume": 163609.5, "quote_volume": 17709.24484, "trades": 140, "taker_buy_volume": 109447.1, "taker_buy_quote": 11842.39439}, {"ts": 1775132220000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 15720.8, "quote_volume": 1702.75671, "trades": 53, "taker_buy_volume": 7578.2, "taker_buy_quote": 820.73013}, {"ts": 1775132280000, "open": 0.1083, "high": 0.1086, "low": 0.1082, "close": 0.1085, "volume": 44966.8, "quote_volume": 4872.10485, "trades": 110, "taker_buy_volume": 24261.0, "taker_buy_quote": 2629.75457}, {"ts": 1775132340000, "open": 0.1085, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 280013.4, "quote_volume": 30381.88187, "trades": 112, "taker_buy_volume": 188385.5, "taker_buy_quote": 20440.19683}, {"ts": 1775132400000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 42804.3, "quote_volume": 4631.0628, "trades": 74, "taker_buy_volume": 16575.6, "taker_buy_quote": 1793.46468}, {"ts": 1775132460000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 29137.3, "quote_volume": 3153.07639, "trades": 88, "taker_buy_volume": 17296.7, "taker_buy_quote": 1871.68282}, {"ts": 1775132520000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 66994.1, "quote_volume": 7250.57745, "trades": 96, "taker_buy_volume": 32832.3, "taker_buy_quote": 3554.27069}, {"ts": 1775132580000, "open": 0.1083, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 65956.6, "quote_volume": 7142.26203, "trades": 105, "taker_buy_volume": 26328.5, "taker_buy_quote": 2850.43131}, {"ts": 1775132640000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1084, "volume": 47143.4, "quote_volume": 5107.99042, "trades": 72, "taker_buy_volume": 23786.1, "taker_buy_quote": 2577.18493}, {"ts": 1775132700000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 82646.5, "quote_volume": 8942.62748, "trades": 91, "taker_buy_volume": 44174.8, "taker_buy_quote": 4779.15048}, {"ts": 1775132760000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 158116.5, "quote_volume": 17095.232, "trades": 61, "taker_buy_volume": 136904.4, "taker_buy_quote": 14801.16012}, {"ts": 1775132820000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 52051.6, "quote_volume": 5624.79449, "trades": 61, "taker_buy_volume": 13071.1, "taker_buy_quote": 1412.83395}, {"ts": 1775132880000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 36517.7, "quote_volume": 3948.73339, "trades": 52, "taker_buy_volume": 16350.1, "taker_buy_quote": 1767.6363}, {"ts": 1775132940000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 32681.4, "quote_volume": 3529.5912, "trades": 32, "taker_buy_volume": 18719.9, "taker_buy_quote": 2021.7492}, {"ts": 1775133000000, "open": 0.108, "high": 0.1082, "low": 0.1078, "close": 0.1082, "volume": 15762.2, "quote_volume": 1701.69226, "trades": 79, "taker_buy_volume": 12949.2, "taker_buy_quote": 1398.14994}, {"ts": 1775133060000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 76043.1, "quote_volume": 8213.36953, "trades": 30, "taker_buy_volume": 56857.3, "taker_buy_quote": 6140.67226}, {"ts": 1775133120000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 44186.6, "quote_volume": 4774.31093, "trades": 81, "taker_buy_volume": 25438.7, "taker_buy_quote": 2748.64779}, {"ts": 1775133180000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 41484.0, "quote_volume": 4487.21707, "trades": 55, "taker_buy_volume": 9612.2, "taker_buy_quote": 1039.80172}, {"ts": 1775133240000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 15372.6, "quote_volume": 1662.22298, "trades": 33, "taker_buy_volume": 11248.2, "taker_buy_quote": 1216.37534}, {"ts": 1775133300000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 144601.9, "quote_volume": 15631.59457, "trades": 88, "taker_buy_volume": 100621.9, "taker_buy_quote": 10877.35657}, {"ts": 1775133360000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 30223.0, "quote_volume": 3267.1063, "trades": 26, "taker_buy_volume": 21089.5, "taker_buy_quote": 2279.77495}, {"ts": 1775133420000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 43843.2, "quote_volume": 4734.87423, "trades": 69, "taker_buy_volume": 17867.5, "taker_buy_quote": 1929.7145}, {"ts": 1775133480000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 9591.6, "quote_volume": 1035.67516, "trades": 21, "taker_buy_volume": 4741.6, "taker_buy_quote": 512.17432}, {"ts": 1775133540000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 17298.5, "quote_volume": 1868.238, "trades": 30, "taker_buy_volume": 683.9, "taker_buy_quote": 73.8612}, {"ts": 1775133600000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 45398.1, "quote_volume": 4909.97726, "trades": 102, "taker_buy_volume": 30432.7, "taker_buy_quote": 3291.24623}, {"ts": 1775133660000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 28621.1, "quote_volume": 3090.75235, "trades": 50, "taker_buy_volume": 16720.8, "taker_buy_quote": 1805.89276}, {"ts": 1775133720000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 38904.9, "quote_volume": 4201.38051, "trades": 46, "taker_buy_volume": 17701.1, "taker_buy_quote": 1911.7188}, {"ts": 1775133780000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 21164.1, "quote_volume": 2288.99255, "trades": 52, "taker_buy_volume": 7741.7, "taker_buy_quote": 837.17323}, {"ts": 1775133840000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1514.3, "quote_volume": 163.69583, "trades": 10, "taker_buy_volume": 453.7, "taker_buy_quote": 49.04497}, {"ts": 1775133900000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 15000.1, "quote_volume": 1623.01082, "trades": 28, "taker_buy_volume": 5472.7, "taker_buy_quote": 592.14614}, {"ts": 1775133960000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 260086.6, "quote_volume": 28145.1115, "trades": 116, "taker_buy_volume": 136133.1, "taker_buy_quote": 14731.38774}, {"ts": 1775134020000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 92050.4, "quote_volume": 9949.57838, "trades": 81, "taker_buy_volume": 61184.4, "taker_buy_quote": 6614.35918}, {"ts": 1775134080000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 2184.3, "quote_volume": 236.22485, "trades": 9, "taker_buy_volume": 1020.2, "taker_buy_quote": 110.38564}, {"ts": 1775134140000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 13035.7, "quote_volume": 1408.20585, "trades": 36, "taker_buy_volume": 11013.5, "taker_buy_quote": 1189.75383}, {"ts": 1775134200000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 20965.7, "quote_volume": 2265.44309, "trades": 41, "taker_buy_volume": 8659.0, "taker_buy_quote": 935.77554}, {"ts": 1775134260000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 87054.5, "quote_volume": 9395.96332, "trades": 105, "taker_buy_volume": 14296.5, "taker_buy_quote": 1543.99816}, {"ts": 1775134320000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 85187.5, "quote_volume": 9199.67876, "trades": 90, "taker_buy_volume": 59818.2, "taker_buy_quote": 6459.86853}, {"ts": 1775134380000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 32234.9, "quote_volume": 3490.36993, "trades": 81, "taker_buy_volume": 21716.4, "taker_buy_quote": 2351.21638}, {"ts": 1775134440000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 58986.3, "quote_volume": 6382.25261, "trades": 58, "taker_buy_volume": 14532.6, "taker_buy_quote": 1572.51151}, {"ts": 1775134500000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 32412.5, "quote_volume": 3506.9243, "trades": 19, "taker_buy_volume": 8220.4, "taker_buy_quote": 889.44728}, {"ts": 1775134560000, "open": 0.1082, "high": 0.1087, "low": 0.1082, "close": 0.1086, "volume": 185552.3, "quote_volume": 20116.5347, "trades": 242, "taker_buy_volume": 105306.7, "taker_buy_quote": 11416.05291}, {"ts": 1775134620000, "open": 0.1087, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 64741.2, "quote_volume": 7036.40079, "trades": 99, "taker_buy_volume": 29491.5, "taker_buy_quote": 3205.60816}, {"ts": 1775134680000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 253273.2, "quote_volume": 27463.56536, "trades": 106, "taker_buy_volume": 19289.5, "taker_buy_quote": 2092.60011}, {"ts": 1775134740000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 18371.5, "quote_volume": 1991.52498, "trades": 40, "taker_buy_volume": 4253.7, "taker_buy_quote": 461.27983}, {"ts": 1775134800000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 42886.6, "quote_volume": 4642.87078, "trades": 82, "taker_buy_volume": 25846.9, "taker_buy_quote": 2798.22094}, {"ts": 1775134860000, "open": 0.1082, "high": 0.1083, "low": 0.1079, "close": 0.1082, "volume": 66555.8, "quote_volume": 7193.4346, "trades": 120, "taker_buy_volume": 34411.5, "taker_buy_quote": 3720.94884}, {"ts": 1775134920000, "open": 0.1082, "high": 0.1083, "low": 0.1079, "close": 0.108, "volume": 70480.7, "quote_volume": 7619.03204, "trades": 111, "taker_buy_volume": 28877.1, "taker_buy_quote": 3120.90222}, {"ts": 1775134980000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 31749.2, "quote_volume": 3431.73511, "trades": 43, "taker_buy_volume": 20104.4, "taker_buy_quote": 2173.28564}, {"ts": 1775135040000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 98206.7, "quote_volume": 10629.54377, "trades": 86, "taker_buy_volume": 64252.2, "taker_buy_quote": 6953.56473}, {"ts": 1775135100000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 35936.2, "quote_volume": 3891.2996, "trades": 72, "taker_buy_volume": 17493.5, "taker_buy_quote": 1894.46959}, {"ts": 1775135160000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1083, "volume": 57316.6, "quote_volume": 6210.99621, "trades": 125, "taker_buy_volume": 36571.3, "taker_buy_quote": 3963.39966}, {"ts": 1775135220000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 82736.5, "quote_volume": 8947.62153, "trades": 104, "taker_buy_volume": 38257.0, "taker_buy_quote": 4138.10398}, {"ts": 1775135280000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 59241.4, "quote_volume": 6399.35486, "trades": 125, "taker_buy_volume": 29294.8, "taker_buy_quote": 3165.49401}, {"ts": 1775135340000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 29544.6, "quote_volume": 3196.34735, "trades": 63, "taker_buy_volume": 21572.8, "taker_buy_quote": 2334.04922}, {"ts": 1775135400000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 35734.7, "quote_volume": 3863.84369, "trades": 54, "taker_buy_volume": 9587.1, "taker_buy_quote": 1036.84643}, {"ts": 1775135460000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 22932.1, "quote_volume": 2475.40414, "trades": 46, "taker_buy_volume": 11623.1, "taker_buy_quote": 1254.37824}, {"ts": 1775135520000, "open": 0.1079, "high": 0.1081, "low": 0.1078, "close": 0.108, "volume": 89978.2, "quote_volume": 9709.32282, "trades": 134, "taker_buy_volume": 50926.9, "taker_buy_quote": 5494.85026}, {"ts": 1775135580000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 24345.5, "quote_volume": 2631.743, "trades": 60, "taker_buy_volume": 16922.5, "taker_buy_quote": 1829.32225}, {"ts": 1775135640000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 27495.8, "quote_volume": 2972.28266, "trades": 36, "taker_buy_volume": 23333.0, "taker_buy_quote": 2522.38908}, {"ts": 1775135700000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 78867.6, "quote_volume": 8508.74697, "trades": 84, "taker_buy_volume": 38525.0, "taker_buy_quote": 4156.8475}, {"ts": 1775135760000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 59244.8, "quote_volume": 6392.51392, "trades": 65, "taker_buy_volume": 39025.7, "taker_buy_quote": 4210.87303}, {"ts": 1775135820000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 53382.1, "quote_volume": 5761.47713, "trades": 67, "taker_buy_volume": 47583.9, "taker_buy_quote": 5135.97439}, {"ts": 1775135880000, "open": 0.1079, "high": 0.108, "low": 0.1075, "close": 0.108, "volume": 132333.6, "quote_volume": 14256.6135, "trades": 200, "taker_buy_volume": 67511.2, "taker_buy_quote": 7271.29718}, {"ts": 1775135940000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 5403.4, "quote_volume": 583.00275, "trades": 14, "taker_buy_volume": 92.6, "taker_buy_quote": 10.0008}, {"ts": 1775136000000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 58780.5, "quote_volume": 6342.48451, "trades": 103, "taker_buy_volume": 33303.3, "taker_buy_quote": 3593.68505}, {"ts": 1775136060000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 17567.7, "quote_volume": 1899.06837, "trades": 37, "taker_buy_volume": 10507.1, "taker_buy_quote": 1135.81751}, {"ts": 1775136120000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 33986.6, "quote_volume": 3676.84243, "trades": 55, "taker_buy_volume": 15746.8, "taker_buy_quote": 1703.79222}, {"ts": 1775136180000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 49411.7, "quote_volume": 5343.97295, "trades": 70, "taker_buy_volume": 30862.6, "taker_buy_quote": 3337.60458}, {"ts": 1775136240000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 39576.1, "quote_volume": 4286.45663, "trades": 82, "taker_buy_volume": 16787.0, "taker_buy_quote": 1818.3971}, {"ts": 1775136300000, "open": 0.1084, "high": 0.1086, "low": 0.1082, "close": 0.1083, "volume": 103056.5, "quote_volume": 11171.92891, "trades": 182, "taker_buy_volume": 26041.2, "taker_buy_quote": 2823.7492}, {"ts": 1775136360000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 55165.8, "quote_volume": 5973.87198, "trades": 71, "taker_buy_volume": 22919.6, "taker_buy_quote": 2482.19268}, {"ts": 1775136420000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 33507.1, "quote_volume": 3626.91996, "trades": 27, "taker_buy_volume": 30225.0, "taker_buy_quote": 3271.81674}, {"ts": 1775136480000, "open": 0.1082, "high": 0.1086, "low": 0.1082, "close": 0.1083, "volume": 50358.2, "quote_volume": 5456.82841, "trades": 99, "taker_buy_volume": 15532.1, "taker_buy_quote": 1682.84784}, {"ts": 1775136540000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 12277.5, "quote_volume": 1328.9118, "trades": 32, "taker_buy_volume": 5003.8, "taker_buy_quote": 541.59492}, {"ts": 1775136600000, "open": 0.1081, "high": 0.1084, "low": 0.108, "close": 0.1082, "volume": 101668.0, "quote_volume": 10997.11206, "trades": 228, "taker_buy_volume": 48890.4, "taker_buy_quote": 5289.72913}, {"ts": 1775136660000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 24722.6, "quote_volume": 2672.25314, "trades": 54, "taker_buy_volume": 14017.6, "taker_buy_quote": 1515.50831}, {"ts": 1775136720000, "open": 0.108, "high": 0.1081, "low": 0.1078, "close": 0.108, "volume": 104722.1, "quote_volume": 11296.434, "trades": 167, "taker_buy_volume": 49998.5, "taker_buy_quote": 5393.47217}, {"ts": 1775136780000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1082, "volume": 69120.8, "quote_volume": 7472.82105, "trades": 119, "taker_buy_volume": 40665.2, "taker_buy_quote": 4396.67041}, {"ts": 1775136840000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 68686.2, "quote_volume": 7437.99988, "trades": 72, "taker_buy_volume": 33821.5, "taker_buy_quote": 3662.52786}, {"ts": 1775136900000, "open": 0.1082, "high": 0.1084, "low": 0.108, "close": 0.1082, "volume": 76094.7, "quote_volume": 8236.11295, "trades": 190, "taker_buy_volume": 40032.9, "taker_buy_quote": 4333.09118}, {"ts": 1775136960000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1084, "volume": 122004.7, "quote_volume": 13222.79324, "trades": 208, "taker_buy_volume": 68629.4, "taker_buy_quote": 7437.611}, {"ts": 1775137020000, "open": 0.1083, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 257432.2, "quote_volume": 27861.66909, "trades": 207, "taker_buy_volume": 209792.1, "taker_buy_quote": 22703.28741}, {"ts": 1775137080000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 37352.9, "quote_volume": 4045.47488, "trades": 123, "taker_buy_volume": 19901.3, "taker_buy_quote": 2155.48156}, {"ts": 1775137140000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1081, "volume": 36065.0, "quote_volume": 3903.20246, "trades": 79, "taker_buy_volume": 5592.1, "taker_buy_quote": 605.1737}, {"ts": 1775137200000, "open": 0.108, "high": 0.1085, "low": 0.108, "close": 0.1084, "volume": 76874.3, "quote_volume": 8317.84301, "trades": 157, "taker_buy_volume": 42060.2, "taker_buy_quote": 4551.25755}, {"ts": 1775137260000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 20542.6, "quote_volume": 2224.74514, "trades": 47, "taker_buy_volume": 12361.1, "taker_buy_quote": 1338.70713}, {"ts": 1775137320000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 39628.0, "quote_volume": 4297.27246, "trades": 116, "taker_buy_volume": 16212.3, "taker_buy_quote": 1758.63541}, {"ts": 1775137380000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 111512.2, "quote_volume": 12091.43585, "trades": 112, "taker_buy_volume": 54093.1, "taker_buy_quote": 5865.21703}, {"ts": 1775137440000, "open": 0.1086, "high": 0.1087, "low": 0.1084, "close": 0.1087, "volume": 69651.1, "quote_volume": 7563.78021, "trades": 121, "taker_buy_volume": 21995.4, "taker_buy_quote": 2389.81121}, {"ts": 1775137500000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 111796.2, "quote_volume": 12153.03873, "trades": 232, "taker_buy_volume": 49140.9, "taker_buy_quote": 5342.02926}, {"ts": 1775137560000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1088, "volume": 79229.0, "quote_volume": 8616.67218, "trades": 163, "taker_buy_volume": 37587.3, "taker_buy_quote": 4087.45}, {"ts": 1775137620000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 90834.4, "quote_volume": 9882.91577, "trades": 147, "taker_buy_volume": 21604.7, "taker_buy_quote": 2350.72441}, {"ts": 1775137680000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 43080.8, "quote_volume": 4681.79155, "trades": 97, "taker_buy_volume": 21160.8, "taker_buy_quote": 2300.3395}, {"ts": 1775137740000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 87279.8, "quote_volume": 9502.95214, "trades": 141, "taker_buy_volume": 33039.6, "taker_buy_quote": 3597.67263}, {"ts": 1775137800000, "open": 0.1088, "high": 0.1091, "low": 0.1087, "close": 0.109, "volume": 81807.2, "quote_volume": 8907.8865, "trades": 131, "taker_buy_volume": 34458.5, "taker_buy_quote": 3752.50305}, {"ts": 1775137860000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 43952.4, "quote_volume": 4794.74441, "trades": 126, "taker_buy_volume": 23040.9, "taker_buy_quote": 2513.72933}, {"ts": 1775137920000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 43708.1, "quote_volume": 4759.23119, "trades": 72, "taker_buy_volume": 8563.6, "taker_buy_quote": 933.276}, {"ts": 1775137980000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 22000.8, "quote_volume": 2399.3414, "trades": 77, "taker_buy_volume": 5789.0, "taker_buy_quote": 631.55166}, {"ts": 1775138040000, "open": 0.1089, "high": 0.1093, "low": 0.1089, "close": 0.1092, "volume": 88511.0, "quote_volume": 9657.96117, "trades": 132, "taker_buy_volume": 33350.4, "taker_buy_quote": 3639.21666}, {"ts": 1775138100000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 31365.3, "quote_volume": 3421.34235, "trades": 55, "taker_buy_volume": 15336.2, "taker_buy_quote": 1672.99594}, {"ts": 1775138160000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 28698.7, "quote_volume": 3125.82694, "trades": 40, "taker_buy_volume": 4805.2, "taker_buy_quote": 523.75716}, {"ts": 1775138220000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 28412.4, "quote_volume": 3096.24328, "trades": 69, "taker_buy_volume": 18783.7, "taker_buy_quote": 2047.05677}, {"ts": 1775138280000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 35028.3, "quote_volume": 3822.17452, "trades": 79, "taker_buy_volume": 18029.8, "taker_buy_quote": 1967.37947}, {"ts": 1775138340000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1092, "volume": 151130.8, "quote_volume": 16519.31126, "trades": 181, "taker_buy_volume": 124907.4, "taker_buy_quote": 13652.81898}, {"ts": 1775138400000, "open": 0.1092, "high": 0.1099, "low": 0.1091, "close": 0.1097, "volume": 196274.5, "quote_volume": 21512.91663, "trades": 334, "taker_buy_volume": 146267.7, "taker_buy_quote": 16030.30175}, {"ts": 1775138460000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 42560.0, "quote_volume": 4668.10806, "trades": 89, "taker_buy_volume": 24563.2, "taker_buy_quote": 2694.60137}, {"ts": 1775138520000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 60461.6, "quote_volume": 6634.87648, "trades": 116, "taker_buy_volume": 37945.7, "taker_buy_quote": 4164.24819}, {"ts": 1775138580000, "open": 0.1097, "high": 0.1098, "low": 0.1095, "close": 0.1097, "volume": 65919.5, "quote_volume": 7227.38553, "trades": 121, "taker_buy_volume": 30896.4, "taker_buy_quote": 3388.75434}, {"ts": 1775138640000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 30026.9, "quote_volume": 3292.13666, "trades": 64, "taker_buy_volume": 15442.9, "taker_buy_quote": 1693.61902}, {"ts": 1775138700000, "open": 0.1095, "high": 0.1095, "low": 0.1091, "close": 0.1091, "volume": 95826.3, "quote_volume": 10467.05348, "trades": 139, "taker_buy_volume": 51705.6, "taker_buy_quote": 5645.55745}, {"ts": 1775138760000, "open": 0.109, "high": 0.1092, "low": 0.1088, "close": 0.1091, "volume": 63018.5, "quote_volume": 6865.21681, "trades": 174, "taker_buy_volume": 39406.9, "taker_buy_quote": 4292.5458}, {"ts": 1775138820000, "open": 0.1091, "high": 0.1091, "low": 0.1087, "close": 0.1088, "volume": 61438.1, "quote_volume": 6688.73682, "trades": 164, "taker_buy_volume": 32436.1, "taker_buy_quote": 3532.13777}, {"ts": 1775138880000, "open": 0.1087, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 47720.1, "quote_volume": 5178.554, "trades": 106, "taker_buy_volume": 26355.1, "taker_buy_quote": 2859.51472}, {"ts": 1775138940000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 40892.5, "quote_volume": 4435.72558, "trades": 69, "taker_buy_volume": 32507.7, "taker_buy_quote": 3526.45104}, {"ts": 1775139000000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 50514.5, "quote_volume": 5477.1071, "trades": 88, "taker_buy_volume": 36523.4, "taker_buy_quote": 3960.00847}, {"ts": 1775139060000, "open": 0.1084, "high": 0.1087, "low": 0.1083, "close": 0.1084, "volume": 46651.1, "quote_volume": 5061.19581, "trades": 129, "taker_buy_volume": 24232.9, "taker_buy_quote": 2629.42637}, {"ts": 1775139120000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 104246.3, "quote_volume": 11302.37703, "trades": 138, "taker_buy_volume": 92686.6, "taker_buy_quote": 10048.3054}, {"ts": 1775139180000, "open": 0.1085, "high": 0.1087, "low": 0.1084, "close": 0.1086, "volume": 45793.0, "quote_volume": 4973.72193, "trades": 91, "taker_buy_volume": 35526.5, "taker_buy_quote": 3859.87977}, {"ts": 1775139240000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 18750.2, "quote_volume": 2033.78339, "trades": 81, "taker_buy_volume": 10623.3, "taker_buy_quote": 1152.34429}, {"ts": 1775139300000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 24260.2, "quote_volume": 2627.02184, "trades": 96, "taker_buy_volume": 10559.0, "taker_buy_quote": 1143.79659}, {"ts": 1775139360000, "open": 0.1084, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 80816.6, "quote_volume": 8754.52599, "trades": 272, "taker_buy_volume": 47650.5, "taker_buy_quote": 5161.25282}, {"ts": 1775139420000, "open": 0.1082, "high": 0.1085, "low": 0.1081, "close": 0.1085, "volume": 233320.5, "quote_volume": 25286.61259, "trades": 236, "taker_buy_volume": 197133.4, "taker_buy_quote": 21364.63909}, {"ts": 1775139480000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 17012.4, "quote_volume": 1847.01912, "trades": 40, "taker_buy_volume": 6315.2, "taker_buy_quote": 685.7862}, {"ts": 1775139540000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 21598.3, "quote_volume": 2344.67337, "trades": 40, "taker_buy_volume": 6326.4, "taker_buy_quote": 687.03542}, {"ts": 1775139600000, "open": 0.1084, "high": 0.1084, "low": 0.1079, "close": 0.1079, "volume": 195979.0, "quote_volume": 21172.71266, "trades": 150, "taker_buy_volume": 7511.0, "taker_buy_quote": 811.26542}, {"ts": 1775139660000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1083, "volume": 69833.4, "quote_volume": 7550.95007, "trades": 155, "taker_buy_volume": 30134.5, "taker_buy_quote": 3260.39972}, {"ts": 1775139720000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 45615.3, "quote_volume": 4942.30782, "trades": 116, "taker_buy_volume": 15098.1, "taker_buy_quote": 1636.11191}, {"ts": 1775139780000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 34148.4, "quote_volume": 3704.80495, "trades": 124, "taker_buy_volume": 23137.3, "taker_buy_quote": 2509.88101}, {"ts": 1775139840000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 70497.1, "quote_volume": 7652.96354, "trades": 129, "taker_buy_volume": 38959.0, "taker_buy_quote": 4229.07602}, {"ts": 1775139900000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 18409.3, "quote_volume": 1997.98187, "trades": 38, "taker_buy_volume": 5142.5, "taker_buy_quote": 557.447}, {"ts": 1775139960000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 23820.7, "quote_volume": 2584.72873, "trades": 64, "taker_buy_volume": 11349.0, "taker_buy_quote": 1231.43247}, {"ts": 1775140020000, "open": 0.1084, "high": 0.1088, "low": 0.1084, "close": 0.1086, "volume": 28124.2, "quote_volume": 3053.45081, "trades": 67, "taker_buy_volume": 16390.1, "taker_buy_quote": 1778.53889}, {"ts": 1775140080000, "open": 0.1086, "high": 0.109, "low": 0.1086, "close": 0.109, "volume": 22114.8, "quote_volume": 2406.63314, "trades": 66, "taker_buy_volume": 13930.8, "taker_buy_quote": 1516.72191}, {"ts": 1775140140000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 31558.1, "quote_volume": 3437.26238, "trades": 54, "taker_buy_volume": 9914.9, "taker_buy_quote": 1080.3179}, {"ts": 1775140200000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 15415.9, "quote_volume": 1677.31437, "trades": 41, "taker_buy_volume": 1767.9, "taker_buy_quote": 192.4059}, {"ts": 1775140260000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 23619.6, "quote_volume": 2576.83945, "trades": 75, "taker_buy_volume": 13728.2, "taker_buy_quote": 1497.33761}, {"ts": 1775140320000, "open": 0.1091, "high": 0.1094, "low": 0.1091, "close": 0.1094, "volume": 23603.0, "quote_volume": 2576.3791, "trades": 54, "taker_buy_volume": 14743.6, "taker_buy_quote": 1609.35898}, {"ts": 1775140380000, "open": 0.1093, "high": 0.1103, "low": 0.1093, "close": 0.1103, "volume": 329178.2, "quote_volume": 36161.601, "trades": 419, "taker_buy_volume": 226756.3, "taker_buy_quote": 24913.64852}, {"ts": 1775140440000, "open": 0.1103, "high": 0.1107, "low": 0.1102, "close": 0.1103, "volume": 335002.1, "quote_volume": 36990.85647, "trades": 351, "taker_buy_volume": 122724.5, "taker_buy_quote": 13558.71537}, {"ts": 1775140500000, "open": 0.1104, "high": 0.1107, "low": 0.1102, "close": 0.1107, "volume": 92146.8, "quote_volume": 10180.62739, "trades": 175, "taker_buy_volume": 44849.5, "taker_buy_quote": 4956.29942}, {"ts": 1775140560000, "open": 0.1106, "high": 0.1109, "low": 0.1105, "close": 0.1107, "volume": 314323.5, "quote_volume": 34793.6718, "trades": 724, "taker_buy_volume": 178536.6, "taker_buy_quote": 19766.69636}, {"ts": 1775140620000, "open": 0.1106, "high": 0.1114, "low": 0.1106, "close": 0.1109, "volume": 342773.2, "quote_volume": 38094.34589, "trades": 624, "taker_buy_volume": 220593.5, "taker_buy_quote": 24523.14238}, {"ts": 1775140680000, "open": 0.1109, "high": 0.111, "low": 0.1103, "close": 0.1104, "volume": 161252.3, "quote_volume": 17828.20255, "trades": 385, "taker_buy_volume": 52182.1, "taker_buy_quote": 5764.13948}, {"ts": 1775140740000, "open": 0.1103, "high": 0.1105, "low": 0.1101, "close": 0.1105, "volume": 123658.7, "quote_volume": 13638.42669, "trades": 293, "taker_buy_volume": 70871.7, "taker_buy_quote": 7819.81767}, {"ts": 1775140800000, "open": 0.1105, "high": 0.1105, "low": 0.1102, "close": 0.1103, "volume": 164859.1, "quote_volume": 18194.79756, "trades": 195, "taker_buy_volume": 31680.4, "taker_buy_quote": 3496.05382}, {"ts": 1775140860000, "open": 0.1104, "high": 0.1109, "low": 0.1104, "close": 0.1109, "volume": 416173.8, "quote_volume": 46037.74058, "trades": 301, "taker_buy_volume": 240326.6, "taker_buy_quote": 26569.10246}, {"ts": 1775140920000, "open": 0.1109, "high": 0.1113, "low": 0.1109, "close": 0.111, "volume": 287509.7, "quote_volume": 31943.22412, "trades": 331, "taker_buy_volume": 68579.9, "taker_buy_quote": 7612.87646}, {"ts": 1775140980000, "open": 0.1111, "high": 0.1119, "low": 0.111, "close": 0.1114, "volume": 510989.5, "quote_volume": 57063.66329, "trades": 510, "taker_buy_volume": 418561.6, "taker_buy_quote": 46753.9762}, {"ts": 1775141040000, "open": 0.1115, "high": 0.1116, "low": 0.1111, "close": 0.1112, "volume": 197836.7, "quote_volume": 22018.27711, "trades": 409, "taker_buy_volume": 86129.4, "taker_buy_quote": 9587.05365}, {"ts": 1775141100000, "open": 0.1113, "high": 0.1115, "low": 0.111, "close": 0.111, "volume": 91066.0, "quote_volume": 10132.41602, "trades": 148, "taker_buy_volume": 49360.0, "taker_buy_quote": 5495.83769}, {"ts": 1775141160000, "open": 0.111, "high": 0.1111, "low": 0.1107, "close": 0.111, "volume": 115182.8, "quote_volume": 12766.99111, "trades": 222, "taker_buy_volume": 45935.8, "taker_buy_quote": 5092.97634}, {"ts": 1775141220000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 22732.3, "quote_volume": 2522.15287, "trades": 66, "taker_buy_volume": 16239.4, "taker_buy_quote": 1801.60935}, {"ts": 1775141280000, "open": 0.111, "high": 0.111, "low": 0.1107, "close": 0.1107, "volume": 44786.5, "quote_volume": 4964.39865, "trades": 169, "taker_buy_volume": 14486.1, "taker_buy_quote": 1605.46967}, {"ts": 1775141340000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1105, "volume": 46716.9, "quote_volume": 5166.83781, "trades": 246, "taker_buy_volume": 10066.1, "taker_buy_quote": 1113.0027}, {"ts": 1775141400000, "open": 0.1104, "high": 0.1106, "low": 0.1103, "close": 0.1104, "volume": 27491.7, "quote_volume": 3037.0133, "trades": 93, "taker_buy_volume": 12448.0, "taker_buy_quote": 1375.21042}, {"ts": 1775141460000, "open": 0.1103, "high": 0.1106, "low": 0.1103, "close": 0.1105, "volume": 22139.1, "quote_volume": 2445.44943, "trades": 73, "taker_buy_volume": 5769.2, "taker_buy_quote": 637.42168}, {"ts": 1775141520000, "open": 0.1104, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 39075.1, "quote_volume": 4319.3628, "trades": 164, "taker_buy_volume": 15980.6, "taker_buy_quote": 1767.18419}, {"ts": 1775141580000, "open": 0.1107, "high": 0.1114, "low": 0.1106, "close": 0.1114, "volume": 361657.8, "quote_volume": 40128.76495, "trades": 351, "taker_buy_volume": 274012.5, "taker_buy_quote": 30398.96167}, {"ts": 1775141640000, "open": 0.1113, "high": 0.1121, "low": 0.1113, "close": 0.1119, "volume": 851206.3, "quote_volume": 95153.86306, "trades": 482, "taker_buy_volume": 570959.8, "taker_buy_quote": 63822.38744}, {"ts": 1775141700000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 141361.9, "quote_volume": 15847.56169, "trades": 199, "taker_buy_volume": 59081.0, "taker_buy_quote": 6624.90576}, {"ts": 1775141760000, "open": 0.1122, "high": 0.1127, "low": 0.1115, "close": 0.1121, "volume": 1434914.4, "quote_volume": 160769.46123, "trades": 1012, "taker_buy_volume": 837780.3, "taker_buy_quote": 93892.03543}, {"ts": 1775141820000, "open": 0.1121, "high": 0.1129, "low": 0.1119, "close": 0.1127, "volume": 920299.0, "quote_volume": 103443.7969, "trades": 843, "taker_buy_volume": 649111.5, "taker_buy_quote": 72987.94191}, {"ts": 1775141880000, "open": 0.1127, "high": 0.1143, "low": 0.1127, "close": 0.1139, "volume": 2372552.8, "quote_volume": 269563.80225, "trades": 2041, "taker_buy_volume": 1531049.0, "taker_buy_quote": 173958.09971}, {"ts": 1775141940000, "open": 0.114, "high": 0.1144, "low": 0.1134, "close": 0.1138, "volume": 1725619.4, "quote_volume": 196587.91048, "trades": 1250, "taker_buy_volume": 1390274.7, "taker_buy_quote": 158385.96192}, {"ts": 1775142000000, "open": 0.1138, "high": 0.1138, "low": 0.1128, "close": 0.1133, "volume": 494950.0, "quote_volume": 56082.404, "trades": 710, "taker_buy_volume": 126645.3, "taker_buy_quote": 14345.75391}, {"ts": 1775142060000, "open": 0.1132, "high": 0.1137, "low": 0.1132, "close": 0.1135, "volume": 128394.1, "quote_volume": 14554.36458, "trades": 302, "taker_buy_volume": 62891.1, "taker_buy_quote": 7130.32082}, {"ts": 1775142120000, "open": 0.1135, "high": 0.1136, "low": 0.1133, "close": 0.1135, "volume": 114169.6, "quote_volume": 12953.34869, "trades": 223, "taker_buy_volume": 46342.6, "taker_buy_quote": 5257.77236}, {"ts": 1775142180000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1133, "volume": 92763.3, "quote_volume": 10506.14747, "trades": 261, "taker_buy_volume": 48843.9, "taker_buy_quote": 5531.08111}, {"ts": 1775142240000, "open": 0.1133, "high": 0.1142, "low": 0.1133, "close": 0.1142, "volume": 198251.6, "quote_volume": 22573.02777, "trades": 341, "taker_buy_volume": 116719.0, "taker_buy_quote": 13285.83853}, {"ts": 1775142300000, "open": 0.1141, "high": 0.1143, "low": 0.1137, "close": 0.1141, "volume": 732754.3, "quote_volume": 83579.03439, "trades": 617, "taker_buy_volume": 282331.5, "taker_buy_quote": 32216.68962}, {"ts": 1775142360000, "open": 0.114, "high": 0.114, "low": 0.1133, "close": 0.1136, "volume": 118353.9, "quote_volume": 13449.83321, "trades": 199, "taker_buy_volume": 39236.0, "taker_buy_quote": 4456.28961}, {"ts": 1775142420000, "open": 0.1136, "high": 0.1139, "low": 0.1135, "close": 0.1137, "volume": 88648.1, "quote_volume": 10074.73203, "trades": 209, "taker_buy_volume": 45316.1, "taker_buy_quote": 5149.32692}, {"ts": 1775142480000, "open": 0.1136, "high": 0.114, "low": 0.1136, "close": 0.114, "volume": 92479.5, "quote_volume": 10529.68803, "trades": 189, "taker_buy_volume": 45479.0, "taker_buy_quote": 5177.54571}, {"ts": 1775142540000, "open": 0.1139, "high": 0.1141, "low": 0.1138, "close": 0.1139, "volume": 112093.8, "quote_volume": 12771.91418, "trades": 256, "taker_buy_volume": 43133.0, "taker_buy_quote": 4914.55333}, {"ts": 1775142600000, "open": 0.1139, "high": 0.114, "low": 0.1137, "close": 0.1139, "volume": 126134.6, "quote_volume": 14362.15576, "trades": 218, "taker_buy_volume": 61719.0, "taker_buy_quote": 7028.51614}, {"ts": 1775142660000, "open": 0.1139, "high": 0.1139, "low": 0.1131, "close": 0.1131, "volume": 109998.8, "quote_volume": 12482.71781, "trades": 259, "taker_buy_volume": 32700.2, "taker_buy_quote": 3711.31215}, {"ts": 1775142720000, "open": 0.1131, "high": 0.1135, "low": 0.113, "close": 0.1133, "volume": 291177.4, "quote_volume": 32962.09307, "trades": 310, "taker_buy_volume": 84382.7, "taker_buy_quote": 9556.74699}, {"ts": 1775142780000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1132, "volume": 201450.4, "quote_volume": 22810.40914, "trades": 209, "taker_buy_volume": 125725.8, "taker_buy_quote": 14240.13985}, {"ts": 1775142840000, "open": 0.1131, "high": 0.1138, "low": 0.113, "close": 0.1137, "volume": 248772.6, "quote_volume": 28246.8088, "trades": 457, "taker_buy_volume": 162878.3, "taker_buy_quote": 18496.95144}, {"ts": 1775142900000, "open": 0.1137, "high": 0.1146, "low": 0.1135, "close": 0.1136, "volume": 718381.2, "quote_volume": 81855.83469, "trades": 999, "taker_buy_volume": 382038.5, "taker_buy_quote": 43540.10387}, {"ts": 1775142960000, "open": 0.1136, "high": 0.1136, "low": 0.1131, "close": 0.1132, "volume": 108701.4, "quote_volume": 12316.01864, "trades": 202, "taker_buy_volume": 20612.7, "taker_buy_quote": 2338.18218}, {"ts": 1775143020000, "open": 0.1131, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 270575.7, "quote_volume": 30582.74964, "trades": 203, "taker_buy_volume": 61512.1, "taker_buy_quote": 6955.73328}, {"ts": 1775143080000, "open": 0.1131, "high": 0.1134, "low": 0.1131, "close": 0.1134, "volume": 55867.6, "quote_volume": 6325.76203, "trades": 90, "taker_buy_volume": 30250.2, "taker_buy_quote": 3426.07615}, {"ts": 1775143140000, "open": 0.1133, "high": 0.1136, "low": 0.1132, "close": 0.1136, "volume": 316815.7, "quote_volume": 35945.79433, "trades": 323, "taker_buy_volume": 170263.5, "taker_buy_quote": 19323.91826}, {"ts": 1775143200000, "open": 0.1136, "high": 0.1136, "low": 0.1132, "close": 0.1133, "volume": 87053.1, "quote_volume": 9875.92487, "trades": 195, "taker_buy_volume": 41493.9, "taker_buy_quote": 4709.60966}, {"ts": 1775143260000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1133, "volume": 56310.7, "quote_volume": 6375.49264, "trades": 144, "taker_buy_volume": 25211.4, "taker_buy_quote": 2853.68299}, {"ts": 1775143320000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 45497.1, "quote_volume": 5148.64996, "trades": 104, "taker_buy_volume": 20490.9, "taker_buy_quote": 2319.06552}, {"ts": 1775143380000, "open": 0.113, "high": 0.1133, "low": 0.1127, "close": 0.1128, "volume": 104312.1, "quote_volume": 11782.00512, "trades": 178, "taker_buy_volume": 50914.9, "taker_buy_quote": 5752.06245}, {"ts": 1775143440000, "open": 0.1129, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 54971.2, "quote_volume": 6209.2966, "trades": 104, "taker_buy_volume": 13289.3, "taker_buy_quote": 1499.55576}, {"ts": 1775143500000, "open": 0.1129, "high": 0.1129, "low": 0.1124, "close": 0.1126, "volume": 66117.3, "quote_volume": 7440.87463, "trades": 106, "taker_buy_volume": 24995.0, "taker_buy_quote": 2812.46117}, {"ts": 1775143560000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 16440.7, "quote_volume": 1848.11074, "trades": 45, "taker_buy_volume": 12321.3, "taker_buy_quote": 1385.08555}, {"ts": 1775143620000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.113, "volume": 168838.0, "quote_volume": 19038.33736, "trades": 225, "taker_buy_volume": 115492.9, "taker_buy_quote": 13020.93508}, {"ts": 1775143680000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 32207.5, "quote_volume": 3646.15324, "trades": 63, "taker_buy_volume": 25154.3, "taker_buy_quote": 2847.48644}, {"ts": 1775143740000, "open": 0.1133, "high": 0.1137, "low": 0.1132, "close": 0.1136, "volume": 120659.0, "quote_volume": 13676.48404, "trades": 198, "taker_buy_volume": 59300.8, "taker_buy_quote": 6722.4915}, {"ts": 1775143800000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 92930.6, "quote_volume": 10552.73966, "trades": 173, "taker_buy_volume": 62714.7, "taker_buy_quote": 7122.6247}, {"ts": 1775143860000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 39438.9, "quote_volume": 4471.78652, "trades": 75, "taker_buy_volume": 24170.3, "taker_buy_quote": 2740.29414}, {"ts": 1775143920000, "open": 0.1134, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 69285.5, "quote_volume": 7854.78495, "trades": 154, "taker_buy_volume": 35444.2, "taker_buy_quote": 4018.94291}, {"ts": 1775143980000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 64670.5, "quote_volume": 7350.1983, "trades": 109, "taker_buy_volume": 24629.7, "taker_buy_quote": 2799.31458}, {"ts": 1775144040000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 53270.1, "quote_volume": 6055.80416, "trades": 71, "taker_buy_volume": 19398.1, "taker_buy_quote": 2205.06481}, {"ts": 1775144100000, "open": 0.1138, "high": 0.1139, "low": 0.1135, "close": 0.1137, "volume": 113799.5, "quote_volume": 12935.48539, "trades": 127, "taker_buy_volume": 83963.5, "taker_buy_quote": 9542.5544}, {"ts": 1775144160000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 38445.9, "quote_volume": 4376.95155, "trades": 97, "taker_buy_volume": 21387.9, "taker_buy_quote": 2435.32511}, {"ts": 1775144220000, "open": 0.1139, "high": 0.1144, "low": 0.1139, "close": 0.1144, "volume": 115608.5, "quote_volume": 13210.0085, "trades": 237, "taker_buy_volume": 55322.3, "taker_buy_quote": 6321.89615}, {"ts": 1775144280000, "open": 0.1143, "high": 0.1149, "low": 0.1143, "close": 0.1147, "volume": 341778.5, "quote_volume": 39193.18485, "trades": 502, "taker_buy_volume": 212170.8, "taker_buy_quote": 24328.15075}, {"ts": 1775144340000, "open": 0.1148, "high": 0.1148, "low": 0.1144, "close": 0.1144, "volume": 277116.6, "quote_volume": 31775.45236, "trades": 328, "taker_buy_volume": 176530.4, "taker_buy_quote": 20243.37353}, {"ts": 1775144400000, "open": 0.1145, "high": 0.1146, "low": 0.1139, "close": 0.1144, "volume": 541796.2, "quote_volume": 61820.05382, "trades": 430, "taker_buy_volume": 426496.5, "taker_buy_quote": 48651.14339}, {"ts": 1775144460000, "open": 0.1145, "high": 0.1145, "low": 0.1138, "close": 0.1138, "volume": 203629.9, "quote_volume": 23240.03487, "trades": 242, "taker_buy_volume": 93321.0, "taker_buy_quote": 10648.92171}, {"ts": 1775144520000, "open": 0.1138, "high": 0.1138, "low": 0.1134, "close": 0.1135, "volume": 62666.0, "quote_volume": 7115.50958, "trades": 124, "taker_buy_volume": 19393.2, "taker_buy_quote": 2201.77711}, {"ts": 1775144580000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 111759.0, "quote_volume": 12671.37478, "trades": 105, "taker_buy_volume": 25374.6, "taker_buy_quote": 2877.98947}, {"ts": 1775144640000, "open": 0.1134, "high": 0.1141, "low": 0.1133, "close": 0.114, "volume": 257105.4, "quote_volume": 29276.76227, "trades": 269, "taker_buy_volume": 74697.6, "taker_buy_quote": 8487.81676}, {"ts": 1775144700000, "open": 0.1139, "high": 0.1141, "low": 0.1138, "close": 0.1141, "volume": 56070.1, "quote_volume": 6393.21595, "trades": 123, "taker_buy_volume": 22357.4, "taker_buy_quote": 2550.2074}, {"ts": 1775144760000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 196140.3, "quote_volume": 22359.78349, "trades": 210, "taker_buy_volume": 65288.6, "taker_buy_quote": 7447.25175}, {"ts": 1775144820000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 112945.4, "quote_volume": 12867.19475, "trades": 92, "taker_buy_volume": 13983.2, "taker_buy_quote": 1593.5519}, {"ts": 1775144880000, "open": 0.114, "high": 0.114, "low": 0.1132, "close": 0.1133, "volume": 117057.9, "quote_volume": 13281.29661, "trades": 195, "taker_buy_volume": 29928.9, "taker_buy_quote": 3397.96524}, {"ts": 1775144940000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 55266.2, "quote_volume": 6262.83249, "trades": 60, "taker_buy_volume": 13989.5, "taker_buy_quote": 1585.32613}, {"ts": 1775145000000, "open": 0.1133, "high": 0.1133, "low": 0.1126, "close": 0.1127, "volume": 390364.6, "quote_volume": 44073.63083, "trades": 248, "taker_buy_volume": 281467.0, "taker_buy_quote": 31781.75454}, {"ts": 1775145060000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 43307.4, "quote_volume": 4877.77134, "trades": 70, "taker_buy_volume": 23684.3, "taker_buy_quote": 2667.17691}, {"ts": 1775145120000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 16605.9, "quote_volume": 1870.4697, "trades": 36, "taker_buy_volume": 11707.5, "taker_buy_quote": 1318.87698}, {"ts": 1775145180000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 37607.2, "quote_volume": 4231.71335, "trades": 157, "taker_buy_volume": 11272.3, "taker_buy_quote": 1268.24489}, {"ts": 1775145240000, "open": 0.1124, "high": 0.1128, "low": 0.1124, "close": 0.1127, "volume": 205890.8, "quote_volume": 23196.54521, "trades": 238, "taker_buy_volume": 67396.9, "taker_buy_quote": 7592.983}, {"ts": 1775145300000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 32707.4, "quote_volume": 3687.69047, "trades": 50, "taker_buy_volume": 12801.0, "taker_buy_quote": 1442.81988}, {"ts": 1775145360000, "open": 0.1127, "high": 0.1128, "low": 0.1125, "close": 0.1126, "volume": 73472.2, "quote_volume": 8274.92538, "trades": 89, "taker_buy_volume": 35137.6, "taker_buy_quote": 3958.49118}, {"ts": 1775145420000, "open": 0.1126, "high": 0.1126, "low": 0.1118, "close": 0.112, "volume": 153540.7, "quote_volume": 17220.56299, "trades": 214, "taker_buy_volume": 88320.3, "taker_buy_quote": 9905.10636}, {"ts": 1775145480000, "open": 0.1121, "high": 0.1128, "low": 0.1121, "close": 0.1125, "volume": 396755.2, "quote_volume": 44627.96448, "trades": 322, "taker_buy_volume": 275219.0, "taker_buy_quote": 30954.91157}, {"ts": 1775145540000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 104094.2, "quote_volume": 11730.90906, "trades": 143, "taker_buy_volume": 28971.9, "taker_buy_quote": 3264.35476}, {"ts": 1775145600000, "open": 0.1127, "high": 0.1128, "low": 0.1124, "close": 0.1124, "volume": 74347.8, "quote_volume": 8370.25416, "trades": 140, "taker_buy_volume": 22191.1, "taker_buy_quote": 2498.01007}, {"ts": 1775145660000, "open": 0.1123, "high": 0.1128, "low": 0.1123, "close": 0.1127, "volume": 93865.6, "quote_volume": 10568.1322, "trades": 119, "taker_buy_volume": 72769.0, "taker_buy_quote": 8193.55257}, {"ts": 1775145720000, "open": 0.1128, "high": 0.1129, "low": 0.1126, "close": 0.1126, "volume": 42035.7, "quote_volume": 4738.22296, "trades": 95, "taker_buy_volume": 19469.7, "taker_buy_quote": 2195.74363}, {"ts": 1775145780000, "open": 0.1125, "high": 0.1126, "low": 0.1122, "close": 0.1124, "volume": 202340.2, "quote_volume": 22727.40228, "trades": 191, "taker_buy_volume": 40353.0, "taker_buy_quote": 4535.27504}, {"ts": 1775145840000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 65570.3, "quote_volume": 7364.72099, "trades": 101, "taker_buy_volume": 37662.8, "taker_buy_quote": 4230.92743}, {"ts": 1775145900000, "open": 0.1122, "high": 0.1123, "low": 0.112, "close": 0.112, "volume": 79573.3, "quote_volume": 8923.48694, "trades": 151, "taker_buy_volume": 27777.7, "taker_buy_quote": 3114.78015}, {"ts": 1775145960000, "open": 0.1119, "high": 0.1119, "low": 0.1115, "close": 0.1117, "volume": 380371.7, "quote_volume": 42512.80748, "trades": 307, "taker_buy_volume": 241095.7, "taker_buy_quote": 26947.98694}, {"ts": 1775146020000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 105562.0, "quote_volume": 11793.15775, "trades": 152, "taker_buy_volume": 68625.3, "taker_buy_quote": 7667.69281}, {"ts": 1775146080000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 54169.7, "quote_volume": 6044.33809, "trades": 133, "taker_buy_volume": 17951.2, "taker_buy_quote": 2002.75652}, {"ts": 1775146140000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 120982.2, "quote_volume": 13457.57358, "trades": 153, "taker_buy_volume": 57956.1, "taker_buy_quote": 6445.80778}, {"ts": 1775146200000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 29603.9, "quote_volume": 3287.25405, "trades": 43, "taker_buy_volume": 8481.4, "taker_buy_quote": 941.6396}, {"ts": 1775146260000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 30155.1, "quote_volume": 3346.05851, "trades": 72, "taker_buy_volume": 8765.5, "taker_buy_quote": 972.17932}, {"ts": 1775146320000, "open": 0.111, "high": 0.1111, "low": 0.1107, "close": 0.111, "volume": 101672.9, "quote_volume": 11270.77781, "trades": 148, "taker_buy_volume": 45143.8, "taker_buy_quote": 5005.69953}, {"ts": 1775146380000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 55018.8, "quote_volume": 6107.66186, "trades": 90, "taker_buy_volume": 28420.5, "taker_buy_quote": 3156.19507}, {"ts": 1775146440000, "open": 0.1109, "high": 0.1109, "low": 0.1106, "close": 0.1107, "volume": 180963.8, "quote_volume": 20033.50044, "trades": 172, "taker_buy_volume": 80446.0, "taker_buy_quote": 8904.91631}, {"ts": 1775146500000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 102709.5, "quote_volume": 11353.9616, "trades": 122, "taker_buy_volume": 81694.5, "taker_buy_quote": 9031.41404}, {"ts": 1775146560000, "open": 0.1104, "high": 0.1109, "low": 0.1104, "close": 0.1106, "volume": 82309.2, "quote_volume": 9108.28051, "trades": 132, "taker_buy_volume": 62334.3, "taker_buy_quote": 6898.29587}, {"ts": 1775146620000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 48004.6, "quote_volume": 5313.7008, "trades": 62, "taker_buy_volume": 35728.7, "taker_buy_quote": 3954.96932}, {"ts": 1775146680000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 30638.1, "quote_volume": 3386.76038, "trades": 44, "taker_buy_volume": 16925.9, "taker_buy_quote": 1870.31195}, {"ts": 1775146740000, "open": 0.1106, "high": 0.1106, "low": 0.1101, "close": 0.1101, "volume": 50350.2, "quote_volume": 5553.85425, "trades": 122, "taker_buy_volume": 19648.7, "taker_buy_quote": 2167.8465}, {"ts": 1775146800000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 213099.2, "quote_volume": 23439.23695, "trades": 311, "taker_buy_volume": 105178.6, "taker_buy_quote": 11568.20407}, {"ts": 1775146860000, "open": 0.1101, "high": 0.1105, "low": 0.1099, "close": 0.1105, "volume": 69049.8, "quote_volume": 7606.38036, "trades": 149, "taker_buy_volume": 33393.5, "taker_buy_quote": 3680.07052}, {"ts": 1775146920000, "open": 0.1105, "high": 0.1109, "low": 0.1105, "close": 0.1107, "volume": 51237.7, "quote_volume": 5675.08579, "trades": 103, "taker_buy_volume": 20074.4, "taker_buy_quote": 2224.03609}, {"ts": 1775146980000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 58742.3, "quote_volume": 6497.35395, "trades": 140, "taker_buy_volume": 15482.2, "taker_buy_quote": 1712.38919}, {"ts": 1775147040000, "open": 0.1105, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 247656.2, "quote_volume": 27344.57112, "trades": 166, "taker_buy_volume": 30357.5, "taker_buy_quote": 3354.60299}, {"ts": 1775147100000, "open": 0.1106, "high": 0.1113, "low": 0.1106, "close": 0.1111, "volume": 111905.7, "quote_volume": 12409.25174, "trades": 208, "taker_buy_volume": 61654.3, "taker_buy_quote": 6836.72995}, {"ts": 1775147160000, "open": 0.1112, "high": 0.1115, "low": 0.1111, "close": 0.1115, "volume": 67726.4, "quote_volume": 7538.49604, "trades": 112, "taker_buy_volume": 46936.5, "taker_buy_quote": 5225.83594}, {"ts": 1775147220000, "open": 0.1115, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 156054.4, "quote_volume": 17385.98604, "trades": 250, "taker_buy_volume": 74902.5, "taker_buy_quote": 8346.50414}, {"ts": 1775147280000, "open": 0.1114, "high": 0.1118, "low": 0.1114, "close": 0.1114, "volume": 227174.7, "quote_volume": 25347.39574, "trades": 223, "taker_buy_volume": 111628.5, "taker_buy_quote": 12459.35536}, {"ts": 1775147340000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 94985.1, "quote_volume": 10573.70464, "trades": 195, "taker_buy_volume": 40689.7, "taker_buy_quote": 4530.3425}, {"ts": 1775147400000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 93099.4, "quote_volume": 10375.98008, "trades": 181, "taker_buy_volume": 49435.6, "taker_buy_quote": 5510.29586}, {"ts": 1775147460000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 30214.8, "quote_volume": 3371.50171, "trades": 54, "taker_buy_volume": 21951.5, "taker_buy_quote": 2449.49915}, {"ts": 1775147520000, "open": 0.1117, "high": 0.1121, "low": 0.1117, "close": 0.112, "volume": 63395.5, "quote_volume": 7093.39564, "trades": 222, "taker_buy_volume": 30446.9, "taker_buy_quote": 3406.38869}, {"ts": 1775147580000, "open": 0.112, "high": 0.1124, "low": 0.1119, "close": 0.1122, "volume": 67002.0, "quote_volume": 7515.1312, "trades": 143, "taker_buy_volume": 34619.1, "taker_buy_quote": 3884.55457}, {"ts": 1775147640000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 55611.5, "quote_volume": 6240.89838, "trades": 109, "taker_buy_volume": 9852.5, "taker_buy_quote": 1105.76725}, {"ts": 1775147700000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 46366.9, "quote_volume": 5205.87278, "trades": 122, "taker_buy_volume": 15405.7, "taker_buy_quote": 1729.47825}, {"ts": 1775147760000, "open": 0.1123, "high": 0.1123, "low": 0.112, "close": 0.1122, "volume": 68592.9, "quote_volume": 7691.23305, "trades": 125, "taker_buy_volume": 13334.7, "taker_buy_quote": 1495.98181}, {"ts": 1775147820000, "open": 0.1123, "high": 0.113, "low": 0.1123, "close": 0.1129, "volume": 142507.4, "quote_volume": 16073.81361, "trades": 288, "taker_buy_volume": 75297.9, "taker_buy_quote": 8492.86091}, {"ts": 1775147880000, "open": 0.1129, "high": 0.1131, "low": 0.1128, "close": 0.113, "volume": 80587.9, "quote_volume": 9103.40937, "trades": 132, "taker_buy_volume": 55457.8, "taker_buy_quote": 6265.80648}, {"ts": 1775147940000, "open": 0.113, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 108243.4, "quote_volume": 12233.36835, "trades": 123, "taker_buy_volume": 66766.2, "taker_buy_quote": 7546.03802}, {"ts": 1775148000000, "open": 0.113, "high": 0.1138, "low": 0.113, "close": 0.1135, "volume": 254107.6, "quote_volume": 28840.37524, "trades": 416, "taker_buy_volume": 186929.3, "taker_buy_quote": 21218.03222}, {"ts": 1775148060000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 41764.5, "quote_volume": 4736.63351, "trades": 88, "taker_buy_volume": 14863.4, "taker_buy_quote": 1686.11168}, {"ts": 1775148120000, "open": 0.1135, "high": 0.1139, "low": 0.1135, "close": 0.1139, "volume": 42883.8, "quote_volume": 4881.33471, "trades": 123, "taker_buy_volume": 25029.2, "taker_buy_quote": 2848.72641}, {"ts": 1775148180000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 65923.5, "quote_volume": 7505.87472, "trades": 97, "taker_buy_volume": 27685.9, "taker_buy_quote": 3153.44537}, {"ts": 1775148240000, "open": 0.1139, "high": 0.1143, "low": 0.1139, "close": 0.1141, "volume": 98346.1, "quote_volume": 11223.21382, "trades": 179, "taker_buy_volume": 43241.5, "taker_buy_quote": 4936.42076}, {"ts": 1775148300000, "open": 0.1141, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 93454.5, "quote_volume": 10666.26926, "trades": 167, "taker_buy_volume": 38311.3, "taker_buy_quote": 4371.33398}, {"ts": 1775148360000, "open": 0.1142, "high": 0.1143, "low": 0.114, "close": 0.1143, "volume": 216935.9, "quote_volume": 24771.32126, "trades": 242, "taker_buy_volume": 156216.3, "taker_buy_quote": 17837.77124}, {"ts": 1775148420000, "open": 0.1142, "high": 0.1142, "low": 0.1133, "close": 0.1135, "volume": 136681.5, "quote_volume": 15576.47017, "trades": 202, "taker_buy_volume": 16699.4, "taker_buy_quote": 1896.51826}, {"ts": 1775148480000, "open": 0.1135, "high": 0.1135, "low": 0.1129, "close": 0.1129, "volume": 120478.8, "quote_volume": 13633.68913, "trades": 194, "taker_buy_volume": 48610.5, "taker_buy_quote": 5501.77578}, {"ts": 1775148540000, "open": 0.113, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 14180.4, "quote_volume": 1602.42388, "trades": 66, "taker_buy_volume": 10080.9, "taker_buy_quote": 1139.18621}, {"ts": 1775148600000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 24864.3, "quote_volume": 2809.12756, "trades": 54, "taker_buy_volume": 13066.2, "taker_buy_quote": 1476.43023}, {"ts": 1775148660000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 19084.9, "quote_volume": 2155.04529, "trades": 43, "taker_buy_volume": 10399.8, "taker_buy_quote": 1174.4975}, {"ts": 1775148720000, "open": 0.113, "high": 0.1131, "low": 0.1126, "close": 0.1128, "volume": 138686.5, "quote_volume": 15668.58226, "trades": 160, "taker_buy_volume": 85608.6, "taker_buy_quote": 9671.94114}, {"ts": 1775148780000, "open": 0.1127, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 13792.9, "quote_volume": 1555.37913, "trades": 35, "taker_buy_volume": 5303.6, "taker_buy_quote": 598.24608}, {"ts": 1775148840000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 36136.8, "quote_volume": 4072.05467, "trades": 74, "taker_buy_volume": 7475.4, "taker_buy_quote": 842.16893}, {"ts": 1775148900000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 32687.9, "quote_volume": 3680.12653, "trades": 77, "taker_buy_volume": 13847.1, "taker_buy_quote": 1558.47327}, {"ts": 1775148960000, "open": 0.1125, "high": 0.1125, "low": 0.1122, "close": 0.1123, "volume": 33690.3, "quote_volume": 3784.89139, "trades": 70, "taker_buy_volume": 16861.4, "taker_buy_quote": 1894.43834}, {"ts": 1775149020000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 47448.5, "quote_volume": 5325.21605, "trades": 46, "taker_buy_volume": 10943.5, "taker_buy_quote": 1227.9186}, {"ts": 1775149080000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 136344.3, "quote_volume": 15273.34872, "trades": 102, "taker_buy_volume": 84643.1, "taker_buy_quote": 9480.56736}, {"ts": 1775149140000, "open": 0.1121, "high": 0.1121, "low": 0.1117, "close": 0.1118, "volume": 48110.7, "quote_volume": 5380.51692, "trades": 99, "taker_buy_volume": 25338.2, "taker_buy_quote": 2833.89652}, {"ts": 1775149200000, "open": 0.1118, "high": 0.1119, "low": 0.1114, "close": 0.1115, "volume": 88237.2, "quote_volume": 9846.67304, "trades": 226, "taker_buy_volume": 32834.0, "taker_buy_quote": 3663.58088}, {"ts": 1775149260000, "open": 0.1114, "high": 0.1119, "low": 0.1114, "close": 0.1117, "volume": 44317.4, "quote_volume": 4949.66968, "trades": 112, "taker_buy_volume": 11355.9, "taker_buy_quote": 1267.29251}, {"ts": 1775149320000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 43350.3, "quote_volume": 4835.50081, "trades": 143, "taker_buy_volume": 23974.2, "taker_buy_quote": 2673.91285}, {"ts": 1775149380000, "open": 0.1115, "high": 0.1125, "low": 0.1115, "close": 0.1125, "volume": 770047.2, "quote_volume": 86320.26091, "trades": 529, "taker_buy_volume": 639025.9, "taker_buy_quote": 71623.60506}, {"ts": 1775149440000, "open": 0.1126, "high": 0.1135, "low": 0.1125, "close": 0.1134, "volume": 796109.7, "quote_volume": 90008.58048, "trades": 1003, "taker_buy_volume": 442689.7, "taker_buy_quote": 50046.04969}, {"ts": 1775149500000, "open": 0.1134, "high": 0.1135, "low": 0.1131, "close": 0.1134, "volume": 290989.1, "quote_volume": 32975.152, "trades": 453, "taker_buy_volume": 80829.3, "taker_buy_quote": 9159.62923}, {"ts": 1775149560000, "open": 0.1135, "high": 0.1136, "low": 0.1132, "close": 0.1134, "volume": 379369.5, "quote_volume": 43036.63485, "trades": 524, "taker_buy_volume": 161482.6, "taker_buy_quote": 18318.27945}, {"ts": 1775149620000, "open": 0.1133, "high": 0.1134, "low": 0.1131, "close": 0.1133, "volume": 99728.7, "quote_volume": 11298.81926, "trades": 187, "taker_buy_volume": 36617.6, "taker_buy_quote": 4148.19058}, {"ts": 1775149680000, "open": 0.1132, "high": 0.1139, "low": 0.1131, "close": 0.1139, "volume": 132647.0, "quote_volume": 15028.12321, "trades": 172, "taker_buy_volume": 36754.1, "taker_buy_quote": 4171.38606}, {"ts": 1775149740000, "open": 0.1139, "high": 0.1142, "low": 0.1138, "close": 0.1142, "volume": 291616.1, "quote_volume": 33264.01355, "trades": 249, "taker_buy_volume": 193653.2, "taker_buy_quote": 22094.36905}, {"ts": 1775149800000, "open": 0.1141, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 127878.5, "quote_volume": 14595.32575, "trades": 225, "taker_buy_volume": 69692.4, "taker_buy_quote": 7955.33628}, {"ts": 1775149860000, "open": 0.1143, "high": 0.1147, "low": 0.1143, "close": 0.1146, "volume": 200750.1, "quote_volume": 23006.65283, "trades": 199, "taker_buy_volume": 79467.1, "taker_buy_quote": 9101.07128}, {"ts": 1775149920000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 140002.6, "quote_volume": 16049.47245, "trades": 237, "taker_buy_volume": 99855.8, "taker_buy_quote": 11447.56344}, {"ts": 1775149980000, "open": 0.1148, "high": 0.1148, "low": 0.1139, "close": 0.1146, "volume": 293830.8, "quote_volume": 33601.50836, "trades": 471, "taker_buy_volume": 120884.8, "taker_buy_quote": 13829.44357}, {"ts": 1775150040000, "open": 0.1146, "high": 0.1149, "low": 0.1146, "close": 0.1148, "volume": 151235.0, "quote_volume": 17357.59282, "trades": 259, "taker_buy_volume": 58072.0, "taker_buy_quote": 6664.61805}, {"ts": 1775150100000, "open": 0.1148, "high": 0.1148, "low": 0.1145, "close": 0.1148, "volume": 69752.8, "quote_volume": 7999.81248, "trades": 169, "taker_buy_volume": 35967.5, "taker_buy_quote": 4126.00571}, {"ts": 1775150160000, "open": 0.1148, "high": 0.115, "low": 0.1147, "close": 0.1149, "volume": 168867.0, "quote_volume": 19390.05215, "trades": 369, "taker_buy_volume": 106192.0, "taker_buy_quote": 12194.43611}, {"ts": 1775150220000, "open": 0.1149, "high": 0.116, "low": 0.1149, "close": 0.116, "volume": 318834.2, "quote_volume": 36781.92517, "trades": 510, "taker_buy_volume": 222790.1, "taker_buy_quote": 25695.6727}, {"ts": 1775150280000, "open": 0.1161, "high": 0.1163, "low": 0.1157, "close": 0.1161, "volume": 241973.3, "quote_volume": 28085.95895, "trades": 404, "taker_buy_volume": 115599.5, "taker_buy_quote": 13417.98197}, {"ts": 1775150340000, "open": 0.116, "high": 0.116, "low": 0.1153, "close": 0.1155, "volume": 252407.0, "quote_volume": 29140.62975, "trades": 328, "taker_buy_volume": 162779.4, "taker_buy_quote": 18787.07297}, {"ts": 1775150400000, "open": 0.1156, "high": 0.1166, "low": 0.1156, "close": 0.1163, "volume": 171977.1, "quote_volume": 19973.57718, "trades": 418, "taker_buy_volume": 100026.5, "taker_buy_quote": 11624.36941}, {"ts": 1775150460000, "open": 0.1163, "high": 0.1165, "low": 0.1161, "close": 0.1163, "volume": 124214.1, "quote_volume": 14447.62791, "trades": 217, "taker_buy_volume": 45330.1, "taker_buy_quote": 5274.55294}, {"ts": 1775150520000, "open": 0.1163, "high": 0.1166, "low": 0.1161, "close": 0.1165, "volume": 126403.6, "quote_volume": 14696.57336, "trades": 199, "taker_buy_volume": 34438.4, "taker_buy_quote": 4007.08062}, {"ts": 1775150580000, "open": 0.1165, "high": 0.1167, "low": 0.1164, "close": 0.1167, "volume": 50976.3, "quote_volume": 5940.81006, "trades": 118, "taker_buy_volume": 23691.8, "taker_buy_quote": 2761.44751}, {"ts": 1775150640000, "open": 0.1167, "high": 0.1171, "low": 0.1167, "close": 0.1168, "volume": 165165.4, "quote_volume": 19300.06555, "trades": 250, "taker_buy_volume": 56914.7, "taker_buy_quote": 6651.15707}, {"ts": 1775150700000, "open": 0.1167, "high": 0.1168, "low": 0.1165, "close": 0.1166, "volume": 67990.3, "quote_volume": 7928.47236, "trades": 154, "taker_buy_volume": 25870.4, "taker_buy_quote": 3015.37829}, {"ts": 1775150760000, "open": 0.1166, "high": 0.1174, "low": 0.1165, "close": 0.1173, "volume": 342455.1, "quote_volume": 40024.00001, "trades": 458, "taker_buy_volume": 197720.5, "taker_buy_quote": 23129.59349}, {"ts": 1775150820000, "open": 0.1173, "high": 0.1177, "low": 0.1172, "close": 0.1175, "volume": 309304.0, "quote_volume": 36325.56665, "trades": 619, "taker_buy_volume": 169807.3, "taker_buy_quote": 19946.12598}, {"ts": 1775150880000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 85650.4, "quote_volume": 10053.82168, "trades": 209, "taker_buy_volume": 48683.7, "taker_buy_quote": 5715.06332}, {"ts": 1775150940000, "open": 0.1175, "high": 0.1175, "low": 0.1167, "close": 0.1167, "volume": 198450.4, "quote_volume": 23213.96759, "trades": 350, "taker_buy_volume": 83643.0, "taker_buy_quote": 9781.86128}, {"ts": 1775151000000, "open": 0.1167, "high": 0.1169, "low": 0.1166, "close": 0.1166, "volume": 99530.5, "quote_volume": 11616.04842, "trades": 155, "taker_buy_volume": 73518.1, "taker_buy_quote": 8578.79867}, {"ts": 1775151060000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1167, "volume": 34663.0, "quote_volume": 4047.77912, "trades": 90, "taker_buy_volume": 17017.8, "taker_buy_quote": 1987.01347}, {"ts": 1775151120000, "open": 0.1166, "high": 0.1171, "low": 0.1166, "close": 0.1171, "volume": 68688.0, "quote_volume": 8028.36517, "trades": 148, "taker_buy_volume": 19929.0, "taker_buy_quote": 2328.73699}, {"ts": 1775151180000, "open": 0.117, "high": 0.1172, "low": 0.1168, "close": 0.1168, "volume": 51238.4, "quote_volume": 5994.50584, "trades": 165, "taker_buy_volume": 12372.2, "taker_buy_quote": 1447.70728}, {"ts": 1775151240000, "open": 0.1167, "high": 0.1175, "low": 0.1167, "close": 0.1172, "volume": 75580.6, "quote_volume": 8860.47371, "trades": 177, "taker_buy_volume": 37189.4, "taker_buy_quote": 4360.18386}, {"ts": 1775151300000, "open": 0.1172, "high": 0.1182, "low": 0.1171, "close": 0.1181, "volume": 342186.9, "quote_volume": 40306.21319, "trades": 542, "taker_buy_volume": 187567.9, "taker_buy_quote": 22094.00126}, {"ts": 1775151360000, "open": 0.118, "high": 0.118, "low": 0.1176, "close": 0.1179, "volume": 258534.0, "quote_volume": 30467.74387, "trades": 450, "taker_buy_volume": 104827.3, "taker_buy_quote": 12358.18661}, {"ts": 1775151420000, "open": 0.118, "high": 0.1181, "low": 0.1178, "close": 0.1179, "volume": 150628.5, "quote_volume": 17769.01127, "trades": 260, "taker_buy_volume": 115448.9, "taker_buy_quote": 13620.51051}, {"ts": 1775151480000, "open": 0.1179, "high": 0.1182, "low": 0.1179, "close": 0.118, "volume": 455262.6, "quote_volume": 53749.48447, "trades": 708, "taker_buy_volume": 351555.1, "taker_buy_quote": 41510.91421}, {"ts": 1775151540000, "open": 0.118, "high": 0.1187, "low": 0.1179, "close": 0.1187, "volume": 203518.5, "quote_volume": 24078.43817, "trades": 406, "taker_buy_volume": 76230.9, "taker_buy_quote": 9020.01342}, {"ts": 1775151600000, "open": 0.1186, "high": 0.1189, "low": 0.1182, "close": 0.1183, "volume": 405945.0, "quote_volume": 48129.1521, "trades": 577, "taker_buy_volume": 255257.7, "taker_buy_quote": 30286.25309}, {"ts": 1775151660000, "open": 0.1182, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 88055.7, "quote_volume": 10398.05624, "trades": 133, "taker_buy_volume": 22825.0, "taker_buy_quote": 2695.74847}, {"ts": 1775151720000, "open": 0.118, "high": 0.1183, "low": 0.1179, "close": 0.1183, "volume": 106820.2, "quote_volume": 12607.33514, "trades": 170, "taker_buy_volume": 30453.7, "taker_buy_quote": 3593.73622}, {"ts": 1775151780000, "open": 0.1182, "high": 0.1182, "low": 0.1175, "close": 0.1177, "volume": 237144.6, "quote_volume": 27923.89459, "trades": 367, "taker_buy_volume": 158761.8, "taker_buy_quote": 18696.99981}, {"ts": 1775151840000, "open": 0.1177, "high": 0.1179, "low": 0.1174, "close": 0.1174, "volume": 62771.6, "quote_volume": 7390.42766, "trades": 114, "taker_buy_volume": 33411.1, "taker_buy_quote": 3936.27422}, {"ts": 1775151900000, "open": 0.1174, "high": 0.1189, "low": 0.1167, "close": 0.1171, "volume": 1875318.5, "quote_volume": 221290.81061, "trades": 2012, "taker_buy_volume": 1031180.3, "taker_buy_quote": 121736.75819}, {"ts": 1775151960000, "open": 0.1171, "high": 0.1184, "low": 0.117, "close": 0.1182, "volume": 636059.7, "quote_volume": 74918.15258, "trades": 974, "taker_buy_volume": 323948.2, "taker_buy_quote": 38149.8417}, {"ts": 1775152020000, "open": 0.1182, "high": 0.119, "low": 0.118, "close": 0.1188, "volume": 361999.8, "quote_volume": 42938.03909, "trades": 714, "taker_buy_volume": 209105.2, "taker_buy_quote": 24805.22481}, {"ts": 1775152080000, "open": 0.1187, "high": 0.1194, "low": 0.1172, "close": 0.1175, "volume": 1113263.0, "quote_volume": 131764.09157, "trades": 1560, "taker_buy_volume": 413126.0, "taker_buy_quote": 48897.03942}, {"ts": 1775152140000, "open": 0.1175, "high": 0.1185, "low": 0.1175, "close": 0.1185, "volume": 307082.6, "quote_volume": 36227.13512, "trades": 754, "taker_buy_volume": 214914.9, "taker_buy_quote": 25357.34788}, {"ts": 1775152200000, "open": 0.1184, "high": 0.1188, "low": 0.1181, "close": 0.1188, "volume": 133782.0, "quote_volume": 15866.56692, "trades": 416, "taker_buy_volume": 47100.4, "taker_buy_quote": 5587.44937}, {"ts": 1775152260000, "open": 0.1188, "high": 0.1188, "low": 0.1183, "close": 0.1184, "volume": 220483.7, "quote_volume": 26125.93501, "trades": 410, "taker_buy_volume": 100231.6, "taker_buy_quote": 11873.27547}, {"ts": 1775152320000, "open": 0.1184, "high": 0.1189, "low": 0.1178, "close": 0.1184, "volume": 514993.6, "quote_volume": 60894.46038, "trades": 763, "taker_buy_volume": 141753.1, "taker_buy_quote": 16764.22271}, {"ts": 1775152380000, "open": 0.1183, "high": 0.1189, "low": 0.1182, "close": 0.1187, "volume": 301719.1, "quote_volume": 35783.68151, "trades": 498, "taker_buy_volume": 127732.6, "taker_buy_quote": 15159.65479}, {"ts": 1775152440000, "open": 0.1187, "high": 0.1194, "low": 0.1187, "close": 0.1194, "volume": 183604.4, "quote_volume": 21859.16216, "trades": 290, "taker_buy_volume": 132466.6, "taker_buy_quote": 15772.99017}, {"ts": 1775152500000, "open": 0.1193, "high": 0.1196, "low": 0.1192, "close": 0.1196, "volume": 437243.6, "quote_volume": 52204.33613, "trades": 677, "taker_buy_volume": 247913.9, "taker_buy_quote": 29608.55376}, {"ts": 1775152560000, "open": 0.1195, "high": 0.1195, "low": 0.1177, "close": 0.1179, "volume": 351127.3, "quote_volume": 41664.22915, "trades": 785, "taker_buy_volume": 163447.7, "taker_buy_quote": 19390.41782}, {"ts": 1775152620000, "open": 0.1179, "high": 0.1185, "low": 0.1178, "close": 0.1179, "volume": 230689.8, "quote_volume": 27257.19843, "trades": 539, "taker_buy_volume": 115557.7, "taker_buy_quote": 13654.4811}, {"ts": 1775152680000, "open": 0.1179, "high": 0.1182, "low": 0.1173, "close": 0.118, "volume": 282973.5, "quote_volume": 33312.57199, "trades": 565, "taker_buy_volume": 163614.0, "taker_buy_quote": 19253.92954}, {"ts": 1775152740000, "open": 0.1181, "high": 0.1184, "low": 0.117, "close": 0.117, "volume": 653829.6, "quote_volume": 77117.92647, "trades": 736, "taker_buy_volume": 207208.7, "taker_buy_quote": 24430.9792}, {"ts": 1775152800000, "open": 0.117, "high": 0.1173, "low": 0.1165, "close": 0.1172, "volume": 912571.5, "quote_volume": 106636.30713, "trades": 1095, "taker_buy_volume": 428009.2, "taker_buy_quote": 50045.85713}, {"ts": 1775152860000, "open": 0.1172, "high": 0.1172, "low": 0.1166, "close": 0.1172, "volume": 200276.9, "quote_volume": 23401.99385, "trades": 336, "taker_buy_volume": 89402.3, "taker_buy_quote": 10443.81194}, {"ts": 1775152920000, "open": 0.1172, "high": 0.1175, "low": 0.1171, "close": 0.1172, "volume": 133539.8, "quote_volume": 15666.01513, "trades": 280, "taker_buy_volume": 59086.4, "taker_buy_quote": 6933.1071}, {"ts": 1775152980000, "open": 0.1173, "high": 0.1176, "low": 0.1167, "close": 0.1169, "volume": 204566.2, "quote_volume": 23972.8946, "trades": 454, "taker_buy_volume": 99818.3, "taker_buy_quote": 11697.14028}, {"ts": 1775153040000, "open": 0.117, "high": 0.1175, "low": 0.117, "close": 0.1172, "volume": 233084.5, "quote_volume": 27333.05479, "trades": 414, "taker_buy_volume": 114951.6, "taker_buy_quote": 13480.57701}, {"ts": 1775153100000, "open": 0.1171, "high": 0.1183, "low": 0.1171, "close": 0.1183, "volume": 290321.9, "quote_volume": 34249.2997, "trades": 433, "taker_buy_volume": 98954.6, "taker_buy_quote": 11658.37963}, {"ts": 1775153160000, "open": 0.1182, "high": 0.1182, "low": 0.1176, "close": 0.1179, "volume": 70720.8, "quote_volume": 8325.82827, "trades": 141, "taker_buy_volume": 44281.2, "taker_buy_quote": 5213.09466}, {"ts": 1775153220000, "open": 0.1178, "high": 0.1182, "low": 0.1176, "close": 0.1177, "volume": 164500.8, "quote_volume": 19388.01473, "trades": 315, "taker_buy_volume": 89218.8, "taker_buy_quote": 10517.98357}, {"ts": 1775153280000, "open": 0.1177, "high": 0.1181, "low": 0.1176, "close": 0.1177, "volume": 328366.1, "quote_volume": 38689.67814, "trades": 420, "taker_buy_volume": 142008.9, "taker_buy_quote": 16740.13361}, {"ts": 1775153340000, "open": 0.1177, "high": 0.118, "low": 0.1176, "close": 0.1179, "volume": 104586.6, "quote_volume": 12323.12508, "trades": 180, "taker_buy_volume": 28447.5, "taker_buy_quote": 3351.92939}, {"ts": 1775153400000, "open": 0.1178, "high": 0.1181, "low": 0.1178, "close": 0.118, "volume": 360894.1, "quote_volume": 42561.18725, "trades": 437, "taker_buy_volume": 93071.5, "taker_buy_quote": 10980.33039}, {"ts": 1775153460000, "open": 0.118, "high": 0.12, "low": 0.1179, "close": 0.1198, "volume": 806839.1, "quote_volume": 96242.81579, "trades": 1242, "taker_buy_volume": 552013.2, "taker_buy_quote": 65835.5061}, {"ts": 1775153520000, "open": 0.1199, "high": 0.12, "low": 0.1194, "close": 0.1194, "volume": 285736.2, "quote_volume": 34198.0593, "trades": 424, "taker_buy_volume": 147145.3, "taker_buy_quote": 17615.25317}, {"ts": 1775153580000, "open": 0.1194, "high": 0.1198, "low": 0.1192, "close": 0.1195, "volume": 225291.1, "quote_volume": 26922.79516, "trades": 320, "taker_buy_volume": 152867.0, "taker_buy_quote": 18267.95943}, {"ts": 1775153640000, "open": 0.1195, "high": 0.1199, "low": 0.1195, "close": 0.1196, "volume": 213586.6, "quote_volume": 25554.29475, "trades": 359, "taker_buy_volume": 121113.3, "taker_buy_quote": 14497.44915}, {"ts": 1775153700000, "open": 0.1196, "high": 0.1196, "low": 0.1191, "close": 0.1195, "volume": 264938.5, "quote_volume": 31635.58206, "trades": 337, "taker_buy_volume": 165187.6, "taker_buy_quote": 19725.06057}, {"ts": 1775153760000, "open": 0.1195, "high": 0.1197, "low": 0.1193, "close": 0.1193, "volume": 167383.7, "quote_volume": 19987.34364, "trades": 316, "taker_buy_volume": 60288.3, "taker_buy_quote": 7200.3541}, {"ts": 1775153820000, "open": 0.1192, "high": 0.1194, "low": 0.1191, "close": 0.1191, "volume": 151518.5, "quote_volume": 18061.66938, "trades": 253, "taker_buy_volume": 52507.9, "taker_buy_quote": 6258.62599}, {"ts": 1775153880000, "open": 0.119, "high": 0.1199, "low": 0.119, "close": 0.1196, "volume": 339259.1, "quote_volume": 40502.29918, "trades": 406, "taker_buy_volume": 135462.0, "taker_buy_quote": 16194.18774}, {"ts": 1775153940000, "open": 0.1196, "high": 0.1198, "low": 0.1194, "close": 0.1197, "volume": 220203.8, "quote_volume": 26328.24501, "trades": 305, "taker_buy_volume": 71561.2, "taker_buy_quote": 8561.00181}, {"ts": 1775154000000, "open": 0.1197, "high": 0.1201, "low": 0.119, "close": 0.1194, "volume": 1036255.0, "quote_volume": 123896.06759, "trades": 851, "taker_buy_volume": 365271.2, "taker_buy_quote": 43693.61021}, {"ts": 1775154060000, "open": 0.1193, "high": 0.1203, "low": 0.119, "close": 0.1198, "volume": 512656.6, "quote_volume": 61493.96351, "trades": 799, "taker_buy_volume": 212532.2, "taker_buy_quote": 25477.9963}, {"ts": 1775154120000, "open": 0.1198, "high": 0.1202, "low": 0.1195, "close": 0.1201, "volume": 268854.9, "quote_volume": 32238.13115, "trades": 290, "taker_buy_volume": 110849.3, "taker_buy_quote": 13298.97065}, {"ts": 1775154180000, "open": 0.12, "high": 0.1206, "low": 0.1196, "close": 0.1206, "volume": 379763.4, "quote_volume": 45650.09786, "trades": 486, "taker_buy_volume": 237375.1, "taker_buy_quote": 28534.00292}, {"ts": 1775154240000, "open": 0.1206, "high": 0.1206, "low": 0.1202, "close": 0.1203, "volume": 410384.0, "quote_volume": 49413.61443, "trades": 437, "taker_buy_volume": 154443.6, "taker_buy_quote": 18597.35439}, {"ts": 1775154300000, "open": 0.1203, "high": 0.121, "low": 0.1202, "close": 0.121, "volume": 309744.2, "quote_volume": 37358.54918, "trades": 514, "taker_buy_volume": 213564.2, "taker_buy_quote": 25757.74052}, {"ts": 1775154360000, "open": 0.1209, "high": 0.121, "low": 0.1205, "close": 0.1206, "volume": 139762.1, "quote_volume": 16875.63097, "trades": 273, "taker_buy_volume": 80499.3, "taker_buy_quote": 9719.87116}, {"ts": 1775154420000, "open": 0.1205, "high": 0.1211, "low": 0.1202, "close": 0.1209, "volume": 425397.6, "quote_volume": 51383.05373, "trades": 474, "taker_buy_volume": 316205.8, "taker_buy_quote": 38188.38748}, {"ts": 1775154480000, "open": 0.121, "high": 0.1219, "low": 0.121, "close": 0.1217, "volume": 390034.7, "quote_volume": 47427.97379, "trades": 717, "taker_buy_volume": 235977.0, "taker_buy_quote": 28700.58547}, {"ts": 1775154540000, "open": 0.1216, "high": 0.1216, "low": 0.121, "close": 0.1211, "volume": 349733.5, "quote_volume": 42429.10751, "trades": 542, "taker_buy_volume": 162090.4, "taker_buy_quote": 19673.92762}, {"ts": 1775154600000, "open": 0.121, "high": 0.1219, "low": 0.121, "close": 0.1218, "volume": 306017.5, "quote_volume": 37157.79938, "trades": 492, "taker_buy_volume": 171826.3, "taker_buy_quote": 20879.19116}, {"ts": 1775154660000, "open": 0.1217, "high": 0.1221, "low": 0.1214, "close": 0.1217, "volume": 254608.5, "quote_volume": 31018.7667, "trades": 516, "taker_buy_volume": 135871.7, "taker_buy_quote": 16555.70007}, {"ts": 1775154720000, "open": 0.1217, "high": 0.1219, "low": 0.1213, "close": 0.1213, "volume": 74726.7, "quote_volume": 9077.48945, "trades": 240, "taker_buy_volume": 32060.8, "taker_buy_quote": 3894.6949}, {"ts": 1775154780000, "open": 0.1213, "high": 0.1238, "low": 0.1213, "close": 0.1234, "volume": 775300.0, "quote_volume": 95149.66605, "trades": 1124, "taker_buy_volume": 496927.7, "taker_buy_quote": 60957.7802}, {"ts": 1775154840000, "open": 0.1233, "high": 0.1238, "low": 0.1229, "close": 0.1237, "volume": 1052729.5, "quote_volume": 129850.30044, "trades": 1091, "taker_buy_volume": 419309.8, "taker_buy_quote": 51779.69002}, {"ts": 1775154900000, "open": 0.1237, "high": 0.124, "low": 0.1233, "close": 0.1239, "volume": 338054.9, "quote_volume": 41785.78101, "trades": 686, "taker_buy_volume": 151394.2, "taker_buy_quote": 18709.48135}, {"ts": 1775154960000, "open": 0.1238, "high": 0.124, "low": 0.1233, "close": 0.1235, "volume": 256209.1, "quote_volume": 31675.54577, "trades": 602, "taker_buy_volume": 153489.8, "taker_buy_quote": 18979.59244}, {"ts": 1775155020000, "open": 0.1235, "high": 0.1237, "low": 0.1226, "close": 0.1235, "volume": 284095.2, "quote_volume": 34968.8717, "trades": 514, "taker_buy_volume": 175964.6, "taker_buy_quote": 21664.03035}, {"ts": 1775155080000, "open": 0.1235, "high": 0.1236, "low": 0.123, "close": 0.123, "volume": 193213.5, "quote_volume": 23829.30198, "trades": 428, "taker_buy_volume": 111278.3, "taker_buy_quote": 13726.84487}, {"ts": 1775155140000, "open": 0.123, "high": 0.1233, "low": 0.1228, "close": 0.1232, "volume": 335059.4, "quote_volume": 41229.7332, "trades": 428, "taker_buy_volume": 244323.4, "taker_buy_quote": 30062.11211}, {"ts": 1775155200000, "open": 0.1232, "high": 0.1238, "low": 0.1231, "close": 0.1237, "volume": 198921.6, "quote_volume": 24546.2752, "trades": 358, "taker_buy_volume": 97478.9, "taker_buy_quote": 12029.72386}, {"ts": 1775155260000, "open": 0.1237, "high": 0.1238, "low": 0.1233, "close": 0.1233, "volume": 130027.0, "quote_volume": 16065.38036, "trades": 206, "taker_buy_volume": 47960.4, "taker_buy_quote": 5930.1939}, {"ts": 1775155320000, "open": 0.1233, "high": 0.1233, "low": 0.1224, "close": 0.1225, "volume": 272586.6, "quote_volume": 33452.82159, "trades": 324, "taker_buy_volume": 69458.9, "taker_buy_quote": 8535.51936}, {"ts": 1775155380000, "open": 0.1226, "high": 0.1229, "low": 0.1223, "close": 0.1224, "volume": 179505.9, "quote_volume": 21976.14071, "trades": 383, "taker_buy_volume": 69672.6, "taker_buy_quote": 8532.12735}, {"ts": 1775155440000, "open": 0.1225, "high": 0.1231, "low": 0.1225, "close": 0.123, "volume": 73482.1, "quote_volume": 9027.73506, "trades": 143, "taker_buy_volume": 49617.8, "taker_buy_quote": 6094.70861}, {"ts": 1775155500000, "open": 0.1231, "high": 0.1231, "low": 0.1228, "close": 0.1228, "volume": 139894.6, "quote_volume": 17198.56964, "trades": 217, "taker_buy_volume": 65238.3, "taker_buy_quote": 8020.25042}, {"ts": 1775155560000, "open": 0.1229, "high": 0.1232, "low": 0.1226, "close": 0.123, "volume": 117618.8, "quote_volume": 14464.15302, "trades": 227, "taker_buy_volume": 52436.2, "taker_buy_quote": 6447.17215}, {"ts": 1775155620000, "open": 0.123, "high": 0.1232, "low": 0.1228, "close": 0.1231, "volume": 45937.4, "quote_volume": 5651.48765, "trades": 101, "taker_buy_volume": 20339.0, "taker_buy_quote": 2502.83334}, {"ts": 1775155680000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 45289.5, "quote_volume": 5576.73674, "trades": 179, "taker_buy_volume": 22276.8, "taker_buy_quote": 2742.86141}, {"ts": 1775155740000, "open": 0.1231, "high": 0.1231, "low": 0.1217, "close": 0.1219, "volume": 1330592.5, "quote_volume": 162851.8592, "trades": 1428, "taker_buy_volume": 457124.3, "taker_buy_quote": 55913.97494}, {"ts": 1775155800000, "open": 0.1218, "high": 0.1226, "low": 0.1211, "close": 0.1219, "volume": 1014725.0, "quote_volume": 123774.34478, "trades": 1683, "taker_buy_volume": 530204.3, "taker_buy_quote": 64664.56966}, {"ts": 1775155860000, "open": 0.1219, "high": 0.1222, "low": 0.1217, "close": 0.1218, "volume": 143030.3, "quote_volume": 17442.36264, "trades": 276, "taker_buy_volume": 76493.5, "taker_buy_quote": 9328.83336}, {"ts": 1775155920000, "open": 0.1218, "high": 0.1218, "low": 0.1209, "close": 0.1214, "volume": 603067.6, "quote_volume": 73164.54649, "trades": 765, "taker_buy_volume": 188097.4, "taker_buy_quote": 22831.35752}, {"ts": 1775155980000, "open": 0.1214, "high": 0.1232, "low": 0.1214, "close": 0.123, "volume": 768786.3, "quote_volume": 94201.50242, "trades": 917, "taker_buy_volume": 548244.7, "taker_buy_quote": 67214.60938}, {"ts": 1775156040000, "open": 0.1229, "high": 0.1239, "low": 0.1228, "close": 0.1238, "volume": 403075.2, "quote_volume": 49678.65593, "trades": 678, "taker_buy_volume": 236918.0, "taker_buy_quote": 29197.52354}, {"ts": 1775156100000, "open": 0.1239, "high": 0.1241, "low": 0.1232, "close": 0.1232, "volume": 211205.3, "quote_volume": 26141.67972, "trades": 388, "taker_buy_volume": 112054.5, "taker_buy_quote": 13863.0952}, {"ts": 1775156160000, "open": 0.1232, "high": 0.1233, "low": 0.1227, "close": 0.123, "volume": 120634.0, "quote_volume": 14838.67989, "trades": 291, "taker_buy_volume": 66441.2, "taker_buy_quote": 8174.21757}, {"ts": 1775156220000, "open": 0.123, "high": 0.1234, "low": 0.123, "close": 0.1234, "volume": 52643.4, "quote_volume": 6486.65127, "trades": 178, "taker_buy_volume": 28295.8, "taker_buy_quote": 3487.02704}, {"ts": 1775156280000, "open": 0.1233, "high": 0.1241, "low": 0.1233, "close": 0.1237, "volume": 580758.8, "quote_volume": 71865.80327, "trades": 758, "taker_buy_volume": 225313.6, "taker_buy_quote": 27883.21841}, {"ts": 1775156340000, "open": 0.1238, "high": 0.1238, "low": 0.1227, "close": 0.1229, "volume": 305630.4, "quote_volume": 37698.37276, "trades": 636, "taker_buy_volume": 106256.7, "taker_buy_quote": 13114.68793}, {"ts": 1775156400000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 94696.1, "quote_volume": 11645.51233, "trades": 206, "taker_buy_volume": 31058.1, "taker_buy_quote": 3819.7522}, {"ts": 1775156460000, "open": 0.1231, "high": 0.1234, "low": 0.1231, "close": 0.1234, "volume": 71222.4, "quote_volume": 8780.45229, "trades": 193, "taker_buy_volume": 33454.7, "taker_buy_quote": 4124.86246}, {"ts": 1775156520000, "open": 0.1234, "high": 0.1237, "low": 0.1217, "close": 0.1218, "volume": 1857997.5, "quote_volume": 228572.88907, "trades": 1336, "taker_buy_volume": 386396.8, "taker_buy_quote": 47497.70099}, {"ts": 1775156580000, "open": 0.1218, "high": 0.1218, "low": 0.1209, "close": 0.1212, "volume": 287369.7, "quote_volume": 34853.24756, "trades": 487, "taker_buy_volume": 111960.8, "taker_buy_quote": 13576.5178}, {"ts": 1775156640000, "open": 0.1213, "high": 0.123, "low": 0.121, "close": 0.1226, "volume": 1277837.1, "quote_volume": 155902.14561, "trades": 1506, "taker_buy_volume": 841042.0, "taker_buy_quote": 102666.7042}, {"ts": 1775156700000, "open": 0.1226, "high": 0.1235, "low": 0.1225, "close": 0.1233, "volume": 368444.7, "quote_volume": 45328.79148, "trades": 596, "taker_buy_volume": 283588.3, "taker_buy_quote": 34892.73252}, {"ts": 1775156760000, "open": 0.1233, "high": 0.1235, "low": 0.1229, "close": 0.1233, "volume": 423500.2, "quote_volume": 52188.65717, "trades": 600, "taker_buy_volume": 287083.1, "taker_buy_quote": 35383.08361}, {"ts": 1775156820000, "open": 0.1232, "high": 0.1233, "low": 0.1215, "close": 0.1225, "volume": 2054703.1, "quote_volume": 251605.11389, "trades": 1126, "taker_buy_volume": 1317029.6, "taker_buy_quote": 161224.2424}, {"ts": 1775156880000, "open": 0.1226, "high": 0.1235, "low": 0.1224, "close": 0.1229, "volume": 968896.1, "quote_volume": 119153.11999, "trades": 1462, "taker_buy_volume": 540391.3, "taker_buy_quote": 66473.52182}, {"ts": 1775156940000, "open": 0.1229, "high": 0.1231, "low": 0.1224, "close": 0.1227, "volume": 255640.2, "quote_volume": 31394.90627, "trades": 458, "taker_buy_volume": 140229.6, "taker_buy_quote": 17224.735}, {"ts": 1775157000000, "open": 0.1227, "high": 0.123, "low": 0.1225, "close": 0.1226, "volume": 190813.2, "quote_volume": 23431.89718, "trades": 397, "taker_buy_volume": 98497.0, "taker_buy_quote": 12093.28196}, {"ts": 1775157060000, "open": 0.1226, "high": 0.1245, "low": 0.1224, "close": 0.1234, "volume": 1264680.3, "quote_volume": 156444.36322, "trades": 1782, "taker_buy_volume": 613717.2, "taker_buy_quote": 75898.8761}, {"ts": 1775157120000, "open": 0.1234, "high": 0.124, "low": 0.1233, "close": 0.1233, "volume": 339322.9, "quote_volume": 41946.19869, "trades": 452, "taker_buy_volume": 143551.9, "taker_buy_quote": 17746.44204}, {"ts": 1775157180000, "open": 0.1233, "high": 0.1239, "low": 0.1233, "close": 0.1238, "volume": 106388.8, "quote_volume": 13154.39731, "trades": 258, "taker_buy_volume": 52175.2, "taker_buy_quote": 6450.83289}, {"ts": 1775157240000, "open": 0.1238, "high": 0.1254, "low": 0.1238, "close": 0.125, "volume": 1423663.6, "quote_volume": 177869.13588, "trades": 1279, "taker_buy_volume": 1170203.5, "taker_buy_quote": 146200.84573}, {"ts": 1775157300000, "open": 0.125, "high": 0.1258, "low": 0.1249, "close": 0.1256, "volume": 971784.4, "quote_volume": 121861.72129, "trades": 1194, "taker_buy_volume": 683784.3, "taker_buy_quote": 85782.36913}, {"ts": 1775157360000, "open": 0.1255, "high": 0.126, "low": 0.1252, "close": 0.1259, "volume": 289387.9, "quote_volume": 36343.87672, "trades": 598, "taker_buy_volume": 152873.8, "taker_buy_quote": 19196.69425}, {"ts": 1775157420000, "open": 0.1258, "high": 0.1263, "low": 0.1258, "close": 0.1261, "volume": 618683.2, "quote_volume": 77940.75643, "trades": 1036, "taker_buy_volume": 303471.6, "taker_buy_quote": 38236.27702}, {"ts": 1775157480000, "open": 0.1261, "high": 0.1272, "low": 0.1259, "close": 0.1261, "volume": 1602058.8, "quote_volume": 202796.34078, "trades": 2014, "taker_buy_volume": 993092.7, "taker_buy_quote": 125681.39663}, {"ts": 1775157540000, "open": 0.1261, "high": 0.1267, "low": 0.1261, "close": 0.1262, "volume": 530171.7, "quote_volume": 67033.77559, "trades": 921, "taker_buy_volume": 347166.3, "taker_buy_quote": 43907.57075}, {"ts": 1775157600000, "open": 0.1262, "high": 0.1265, "low": 0.1258, "close": 0.1261, "volume": 578522.9, "quote_volume": 73012.49175, "trades": 889, "taker_buy_volume": 318448.0, "taker_buy_quote": 40229.96013}, {"ts": 1775157660000, "open": 0.1261, "high": 0.1266, "low": 0.1257, "close": 0.1261, "volume": 298662.0, "quote_volume": 37690.14524, "trades": 445, "taker_buy_volume": 192176.4, "taker_buy_quote": 24256.76187}, {"ts": 1775157720000, "open": 0.1262, "high": 0.1276, "low": 0.1262, "close": 0.1275, "volume": 471530.8, "quote_volume": 59877.82905, "trades": 860, "taker_buy_volume": 293504.1, "taker_buy_quote": 37256.82371}, {"ts": 1775157780000, "open": 0.1274, "high": 0.1274, "low": 0.1268, "close": 0.127, "volume": 194151.3, "quote_volume": 24665.97955, "trades": 445, "taker_buy_volume": 108731.2, "taker_buy_quote": 13814.7664}, {"ts": 1775157840000, "open": 0.127, "high": 0.1271, "low": 0.1265, "close": 0.127, "volume": 446493.2, "quote_volume": 56631.7521, "trades": 708, "taker_buy_volume": 276002.8, "taker_buy_quote": 35016.85621}, {"ts": 1775157900000, "open": 0.127, "high": 0.128, "low": 0.1269, "close": 0.1274, "volume": 1119106.8, "quote_volume": 142623.87917, "trades": 1350, "taker_buy_volume": 753760.8, "taker_buy_quote": 96107.46318}, {"ts": 1775157960000, "open": 0.1274, "high": 0.1278, "low": 0.1265, "close": 0.1269, "volume": 748214.9, "quote_volume": 95163.02806, "trades": 951, "taker_buy_volume": 294634.9, "taker_buy_quote": 37504.14121}, {"ts": 1775158020000, "open": 0.1268, "high": 0.1274, "low": 0.1266, "close": 0.1266, "volume": 305936.3, "quote_volume": 38863.68209, "trades": 561, "taker_buy_volume": 167998.7, "taker_buy_quote": 21342.46974}, {"ts": 1775158080000, "open": 0.1266, "high": 0.1272, "low": 0.1258, "close": 0.1264, "volume": 1731829.8, "quote_volume": 219267.55306, "trades": 1270, "taker_buy_volume": 1229085.9, "taker_buy_quote": 155737.55292}, {"ts": 1775158140000, "open": 0.1264, "high": 0.1268, "low": 0.1249, "close": 0.1257, "volume": 1248603.1, "quote_volume": 157242.66878, "trades": 1584, "taker_buy_volume": 503978.1, "taker_buy_quote": 63507.00032}, {"ts": 1775158200000, "open": 0.1257, "high": 0.1259, "low": 0.1241, "close": 0.1253, "volume": 1657647.9, "quote_volume": 207013.45746, "trades": 1792, "taker_buy_volume": 668728.0, "taker_buy_quote": 83454.4932}, {"ts": 1775158260000, "open": 0.1253, "high": 0.1258, "low": 0.125, "close": 0.1251, "volume": 189094.8, "quote_volume": 23722.21937, "trades": 419, "taker_buy_volume": 87871.3, "taker_buy_quote": 11022.95433}, {"ts": 1775158320000, "open": 0.1252, "high": 0.1252, "low": 0.1243, "close": 0.1246, "volume": 283761.1, "quote_volume": 35378.35948, "trades": 441, "taker_buy_volume": 163497.4, "taker_buy_quote": 20382.69002}, {"ts": 1775158380000, "open": 0.1246, "high": 0.1249, "low": 0.124, "close": 0.1245, "volume": 276736.0, "quote_volume": 34449.84745, "trades": 630, "taker_buy_volume": 136111.2, "taker_buy_quote": 16937.44953}, {"ts": 1775158440000, "open": 0.1246, "high": 0.1253, "low": 0.1246, "close": 0.1251, "volume": 207681.6, "quote_volume": 25976.28895, "trades": 408, "taker_buy_volume": 88737.8, "taker_buy_quote": 11098.94825}, {"ts": 1775158500000, "open": 0.1252, "high": 0.1258, "low": 0.1252, "close": 0.1257, "volume": 153117.6, "quote_volume": 19226.50649, "trades": 338, "taker_buy_volume": 71894.2, "taker_buy_quote": 9031.25548}, {"ts": 1775158560000, "open": 0.1256, "high": 0.1256, "low": 0.125, "close": 0.125, "volume": 83269.0, "quote_volume": 10427.19555, "trades": 210, "taker_buy_volume": 31376.8, "taker_buy_quote": 3928.99377}, {"ts": 1775158620000, "open": 0.1249, "high": 0.125, "low": 0.1247, "close": 0.125, "volume": 104329.3, "quote_volume": 13026.70313, "trades": 230, "taker_buy_volume": 39784.6, "taker_buy_quote": 4967.28525}, {"ts": 1775158680000, "open": 0.1249, "high": 0.1251, "low": 0.1246, "close": 0.1246, "volume": 142587.3, "quote_volume": 17785.91637, "trades": 294, "taker_buy_volume": 43928.8, "taker_buy_quote": 5479.22372}, {"ts": 1775158740000, "open": 0.1246, "high": 0.1251, "low": 0.1246, "close": 0.125, "volume": 74520.7, "quote_volume": 9300.21555, "trades": 133, "taker_buy_volume": 59450.4, "taker_buy_quote": 7418.78161}, {"ts": 1775158800000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1252, "volume": 222973.0, "quote_volume": 27906.18487, "trades": 343, "taker_buy_volume": 122996.9, "taker_buy_quote": 15392.56135}, {"ts": 1775158860000, "open": 0.1252, "high": 0.1258, "low": 0.1251, "close": 0.1257, "volume": 88954.0, "quote_volume": 11157.69116, "trades": 245, "taker_buy_volume": 52618.5, "taker_buy_quote": 6600.16088}, {"ts": 1775158920000, "open": 0.1256, "high": 0.1261, "low": 0.1256, "close": 0.1258, "volume": 94207.3, "quote_volume": 11860.00677, "trades": 250, "taker_buy_volume": 54769.5, "taker_buy_quote": 6896.40893}, {"ts": 1775158980000, "open": 0.1257, "high": 0.1258, "low": 0.1251, "close": 0.1251, "volume": 141397.3, "quote_volume": 17733.43342, "trades": 208, "taker_buy_volume": 83588.6, "taker_buy_quote": 10485.62113}, {"ts": 1775159040000, "open": 0.1252, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 78460.3, "quote_volume": 9822.82979, "trades": 174, "taker_buy_volume": 44566.3, "taker_buy_quote": 5577.09836}, {"ts": 1775159100000, "open": 0.1252, "high": 0.1253, "low": 0.1247, "close": 0.1251, "volume": 273878.3, "quote_volume": 34229.84862, "trades": 371, "taker_buy_volume": 60185.9, "taker_buy_quote": 7522.21751}, {"ts": 1775159160000, "open": 0.1251, "high": 0.1259, "low": 0.125, "close": 0.1257, "volume": 94282.4, "quote_volume": 11814.07381, "trades": 259, "taker_buy_volume": 42828.8, "taker_buy_quote": 5370.17069}, {"ts": 1775159220000, "open": 0.1257, "high": 0.1267, "low": 0.1252, "close": 0.1264, "volume": 1407598.0, "quote_volume": 177268.59959, "trades": 794, "taker_buy_volume": 1241791.7, "taker_buy_quote": 156349.80162}, {"ts": 1775159280000, "open": 0.1264, "high": 0.1273, "low": 0.1264, "close": 0.1265, "volume": 687317.1, "quote_volume": 87213.21983, "trades": 1075, "taker_buy_volume": 346474.1, "taker_buy_quote": 43960.47842}, {"ts": 1775159340000, "open": 0.1266, "high": 0.1267, "low": 0.1261, "close": 0.1262, "volume": 137281.6, "quote_volume": 17352.68958, "trades": 317, "taker_buy_volume": 48243.6, "taker_buy_quote": 6103.46071}, {"ts": 1775159400000, "open": 0.1263, "high": 0.1274, "low": 0.1262, "close": 0.1273, "volume": 252560.1, "quote_volume": 32061.96824, "trades": 486, "taker_buy_volume": 146187.2, "taker_buy_quote": 18578.45167}, {"ts": 1775159460000, "open": 0.1273, "high": 0.1281, "low": 0.1273, "close": 0.128, "volume": 663871.1, "quote_volume": 84796.72506, "trades": 1022, "taker_buy_volume": 359455.7, "taker_buy_quote": 45936.44631}, {"ts": 1775159520000, "open": 0.1281, "high": 0.1284, "low": 0.1276, "close": 0.1279, "volume": 254580.2, "quote_volume": 32614.36122, "trades": 561, "taker_buy_volume": 122554.7, "taker_buy_quote": 15701.99032}, {"ts": 1775159580000, "open": 0.1279, "high": 0.1281, "low": 0.1276, "close": 0.1281, "volume": 119815.8, "quote_volume": 15321.48616, "trades": 337, "taker_buy_volume": 81482.8, "taker_buy_quote": 10420.67019}, {"ts": 1775159640000, "open": 0.1282, "high": 0.1293, "low": 0.1281, "close": 0.1288, "volume": 778426.4, "quote_volume": 100337.34083, "trades": 1126, "taker_buy_volume": 450354.1, "taker_buy_quote": 58027.89467}, {"ts": 1775159700000, "open": 0.1287, "high": 0.1291, "low": 0.1284, "close": 0.1286, "volume": 342036.6, "quote_volume": 44005.27502, "trades": 757, "taker_buy_volume": 145660.0, "taker_buy_quote": 18748.09063}, {"ts": 1775159760000, "open": 0.1286, "high": 0.1292, "low": 0.1286, "close": 0.1291, "volume": 132033.3, "quote_volume": 17015.73347, "trades": 277, "taker_buy_volume": 56928.8, "taker_buy_quote": 7335.38257}, {"ts": 1775159820000, "open": 0.1291, "high": 0.13, "low": 0.1286, "close": 0.1289, "volume": 1197261.7, "quote_volume": 154816.30732, "trades": 1641, "taker_buy_volume": 589906.5, "taker_buy_quote": 76300.55933}, {"ts": 1775159880000, "open": 0.1289, "high": 0.1291, "low": 0.1281, "close": 0.1282, "volume": 360450.0, "quote_volume": 46285.11706, "trades": 658, "taker_buy_volume": 109404.5, "taker_buy_quote": 14048.76848}, {"ts": 1775159940000, "open": 0.1282, "high": 0.1287, "low": 0.1282, "close": 0.1282, "volume": 171254.8, "quote_volume": 21993.58099, "trades": 364, "taker_buy_volume": 107362.5, "taker_buy_quote": 13788.67925}, {"ts": 1775160000000, "open": 0.1283, "high": 0.1285, "low": 0.128, "close": 0.1282, "volume": 244067.2, "quote_volume": 31329.5108, "trades": 436, "taker_buy_volume": 84732.2, "taker_buy_quote": 10872.17939}, {"ts": 1775160060000, "open": 0.1282, "high": 0.1282, "low": 0.1271, "close": 0.1271, "volume": 240704.7, "quote_volume": 30699.41905, "trades": 680, "taker_buy_volume": 73792.0, "taker_buy_quote": 9409.30252}, {"ts": 1775160120000, "open": 0.1271, "high": 0.1278, "low": 0.1269, "close": 0.1275, "volume": 437578.0, "quote_volume": 55695.74335, "trades": 625, "taker_buy_volume": 296306.1, "taker_buy_quote": 37707.71524}, {"ts": 1775160180000, "open": 0.1274, "high": 0.1283, "low": 0.1274, "close": 0.1279, "volume": 270952.9, "quote_volume": 34648.58957, "trades": 468, "taker_buy_volume": 131052.3, "taker_buy_quote": 16757.4343}, {"ts": 1775160240000, "open": 0.1278, "high": 0.1281, "low": 0.1277, "close": 0.1278, "volume": 153681.2, "quote_volume": 19662.25498, "trades": 367, "taker_buy_volume": 75604.1, "taker_buy_quote": 9675.30433}, {"ts": 1775160300000, "open": 0.1277, "high": 0.1285, "low": 0.1277, "close": 0.1281, "volume": 309028.5, "quote_volume": 39642.34901, "trades": 310, "taker_buy_volume": 194299.8, "taker_buy_quote": 24928.1891}, {"ts": 1775160360000, "open": 0.1281, "high": 0.1282, "low": 0.1278, "close": 0.1281, "volume": 122136.9, "quote_volume": 15630.84432, "trades": 307, "taker_buy_volume": 63885.0, "taker_buy_quote": 8175.64537}, {"ts": 1775160420000, "open": 0.1282, "high": 0.1293, "low": 0.1282, "close": 0.1289, "volume": 362094.9, "quote_volume": 46714.84489, "trades": 662, "taker_buy_volume": 152882.4, "taker_buy_quote": 19725.59921}, {"ts": 1775160480000, "open": 0.129, "high": 0.1301, "low": 0.1278, "close": 0.1295, "volume": 1862125.6, "quote_volume": 240565.97769, "trades": 2117, "taker_buy_volume": 1030239.5, "taker_buy_quote": 133154.42721}, {"ts": 1775160540000, "open": 0.1294, "high": 0.1314, "low": 0.1294, "close": 0.1304, "volume": 1596463.1, "quote_volume": 208113.58502, "trades": 2418, "taker_buy_volume": 884855.1, "taker_buy_quote": 115299.69148}, {"ts": 1775160600000, "open": 0.1303, "high": 0.1307, "low": 0.1302, "close": 0.1305, "volume": 433229.9, "quote_volume": 56522.91331, "trades": 661, "taker_buy_volume": 253185.5, "taker_buy_quote": 33041.05757}, {"ts": 1775160660000, "open": 0.1304, "high": 0.1309, "low": 0.1301, "close": 0.1304, "volume": 243744.6, "quote_volume": 31805.91571, "trades": 436, "taker_buy_volume": 118309.9, "taker_buy_quote": 15436.20436}, {"ts": 1775160720000, "open": 0.1304, "high": 0.1304, "low": 0.1296, "close": 0.1298, "volume": 704741.1, "quote_volume": 91640.10615, "trades": 762, "taker_buy_volume": 384383.1, "taker_buy_quote": 49955.23536}, {"ts": 1775160780000, "open": 0.1298, "high": 0.13, "low": 0.1295, "close": 0.1299, "volume": 236256.0, "quote_volume": 30642.96884, "trades": 370, "taker_buy_volume": 112544.5, "taker_buy_quote": 14598.54724}, {"ts": 1775160840000, "open": 0.1298, "high": 0.1325, "low": 0.1294, "close": 0.1323, "volume": 1674943.0, "quote_volume": 219696.81942, "trades": 1940, "taker_buy_volume": 1090791.7, "taker_buy_quote": 143030.59156}, {"ts": 1775160900000, "open": 0.1323, "high": 0.1343, "low": 0.1319, "close": 0.1341, "volume": 2500180.8, "quote_volume": 332799.7533, "trades": 3697, "taker_buy_volume": 1401472.2, "taker_buy_quote": 186562.27101}, {"ts": 1775160960000, "open": 0.134, "high": 0.1377, "low": 0.134, "close": 0.1361, "volume": 3036956.2, "quote_volume": 412955.41547, "trades": 4986, "taker_buy_volume": 1628713.9, "taker_buy_quote": 221275.91984}, {"ts": 1775161020000, "open": 0.1361, "high": 0.1376, "low": 0.1352, "close": 0.1373, "volume": 3811364.3, "quote_volume": 521923.21893, "trades": 3453, "taker_buy_volume": 2551240.8, "taker_buy_quote": 349576.33606}, {"ts": 1775161080000, "open": 0.1372, "high": 0.138, "low": 0.1366, "close": 0.1372, "volume": 1328214.8, "quote_volume": 182117.47128, "trades": 1713, "taker_buy_volume": 550193.9, "taker_buy_quote": 75497.18481}, {"ts": 1775161140000, "open": 0.1371, "high": 0.138, "low": 0.1369, "close": 0.1373, "volume": 739992.2, "quote_volume": 101702.08861, "trades": 1096, "taker_buy_volume": 413304.7, "taker_buy_quote": 56809.93855}, {"ts": 1775161200000, "open": 0.1373, "high": 0.1385, "low": 0.137, "close": 0.1382, "volume": 1015981.3, "quote_volume": 139904.51678, "trades": 1145, "taker_buy_volume": 670392.3, "taker_buy_quote": 92323.74315}, {"ts": 1775161260000, "open": 0.1382, "high": 0.1407, "low": 0.138, "close": 0.1402, "volume": 2388761.8, "quote_volume": 332988.73443, "trades": 3306, "taker_buy_volume": 1310791.2, "taker_buy_quote": 182805.03563}, {"ts": 1775161320000, "open": 0.1402, "high": 0.1404, "low": 0.1392, "close": 0.1393, "volume": 1729272.6, "quote_volume": 241779.67885, "trades": 1909, "taker_buy_volume": 799600.4, "taker_buy_quote": 111830.09234}, {"ts": 1775161380000, "open": 0.1392, "high": 0.1396, "low": 0.1381, "close": 0.1385, "volume": 1153441.2, "quote_volume": 160064.20704, "trades": 1957, "taker_buy_volume": 523765.6, "taker_buy_quote": 72663.38245}, {"ts": 1775161440000, "open": 0.1385, "high": 0.1393, "low": 0.1368, "close": 0.1387, "volume": 1692359.2, "quote_volume": 234049.87593, "trades": 2504, "taker_buy_volume": 726277.8, "taker_buy_quote": 100438.5439}, {"ts": 1775161500000, "open": 0.1386, "high": 0.1391, "low": 0.1372, "close": 0.1375, "volume": 555241.9, "quote_volume": 76629.56095, "trades": 1013, "taker_buy_volume": 253642.5, "taker_buy_quote": 35033.16799}, {"ts": 1775161560000, "open": 0.1375, "high": 0.1386, "low": 0.1371, "close": 0.138, "volume": 757887.3, "quote_volume": 104481.18161, "trades": 1282, "taker_buy_volume": 420717.4, "taker_buy_quote": 57988.09958}, {"ts": 1775161620000, "open": 0.1381, "high": 0.1445, "low": 0.1381, "close": 0.1439, "volume": 3519456.2, "quote_volume": 497852.71441, "trades": 5187, "taker_buy_volume": 1857788.8, "taker_buy_quote": 262235.09153}, {"ts": 1775161680000, "open": 0.1438, "high": 0.1491, "low": 0.1436, "close": 0.1481, "volume": 5720592.9, "quote_volume": 840256.91615, "trades": 8573, "taker_buy_volume": 2929992.0, "taker_buy_quote": 430070.9821}, {"ts": 1775161740000, "open": 0.148, "high": 0.1505, "low": 0.1478, "close": 0.1484, "volume": 3044614.7, "quote_volume": 453848.42294, "trades": 4985, "taker_buy_volume": 1538505.2, "taker_buy_quote": 229506.66557}, {"ts": 1775161800000, "open": 0.1485, "high": 0.1496, "low": 0.1482, "close": 0.1483, "volume": 1668068.9, "quote_volume": 248323.47917, "trades": 2224, "taker_buy_volume": 734508.5, "taker_buy_quote": 109444.52704}, {"ts": 1775161860000, "open": 0.1484, "high": 0.1516, "low": 0.1483, "close": 0.1507, "volume": 1711489.4, "quote_volume": 256327.27446, "trades": 2566, "taker_buy_volume": 992276.0, "taker_buy_quote": 148472.34631}, {"ts": 1775161920000, "open": 0.1507, "high": 0.1517, "low": 0.1494, "close": 0.1511, "volume": 1324478.9, "quote_volume": 199281.1558, "trades": 2473, "taker_buy_volume": 778028.6, "taker_buy_quote": 117081.31484}, {"ts": 1775161980000, "open": 0.151, "high": 0.1523, "low": 0.1502, "close": 0.1517, "volume": 1283922.9, "quote_volume": 194135.40059, "trades": 2811, "taker_buy_volume": 699879.8, "taker_buy_quote": 105827.62474}, {"ts": 1775162040000, "open": 0.1516, "high": 0.1517, "low": 0.1498, "close": 0.1503, "volume": 1424771.8, "quote_volume": 214815.07576, "trades": 2159, "taker_buy_volume": 763796.8, "taker_buy_quote": 115207.98947}, {"ts": 1775162100000, "open": 0.1504, "high": 0.1517, "low": 0.1494, "close": 0.151, "volume": 876528.1, "quote_volume": 131961.10592, "trades": 1578, "taker_buy_volume": 403335.2, "taker_buy_quote": 60745.80485}, {"ts": 1775162160000, "open": 0.1509, "high": 0.1522, "low": 0.1498, "close": 0.1501, "volume": 1167503.9, "quote_volume": 176158.13736, "trades": 2010, "taker_buy_volume": 594809.6, "taker_buy_quote": 89839.0677}, {"ts": 1775162220000, "open": 0.1501, "high": 0.1506, "low": 0.1493, "close": 0.1498, "volume": 1044025.1, "quote_volume": 156558.29729, "trades": 1800, "taker_buy_volume": 478016.4, "taker_buy_quote": 71708.48114}, {"ts": 1775162280000, "open": 0.1498, "high": 0.1507, "low": 0.1497, "close": 0.1506, "volume": 776047.4, "quote_volume": 116470.99459, "trades": 1289, "taker_buy_volume": 317903.5, "taker_buy_quote": 47709.79803}, {"ts": 1775162340000, "open": 0.1507, "high": 0.1515, "low": 0.1493, "close": 0.1511, "volume": 1535969.2, "quote_volume": 230954.51973, "trades": 2100, "taker_buy_volume": 764808.4, "taker_buy_quote": 114975.42088}, {"ts": 1775162400000, "open": 0.1511, "high": 0.1517, "low": 0.1499, "close": 0.15, "volume": 542137.8, "quote_volume": 81812.29217, "trades": 1070, "taker_buy_volume": 214266.9, "taker_buy_quote": 32331.81601}, {"ts": 1775162460000, "open": 0.15, "high": 0.1503, "low": 0.1489, "close": 0.1498, "volume": 1508141.2, "quote_volume": 225489.82286, "trades": 2595, "taker_buy_volume": 676782.0, "taker_buy_quote": 101249.538}, {"ts": 1775162520000, "open": 0.1498, "high": 0.15, "low": 0.1491, "close": 0.1497, "volume": 1012596.6, "quote_volume": 151384.36986, "trades": 1618, "taker_buy_volume": 258470.9, "taker_buy_quote": 38660.79517}, {"ts": 1775162580000, "open": 0.1497, "high": 0.1498, "low": 0.1487, "close": 0.1491, "volume": 821677.5, "quote_volume": 122596.22629, "trades": 1237, "taker_buy_volume": 195483.2, "taker_buy_quote": 29173.16009}, {"ts": 1775162640000, "open": 0.1491, "high": 0.1494, "low": 0.1483, "close": 0.1486, "volume": 1284642.0, "quote_volume": 191021.93014, "trades": 1464, "taker_buy_volume": 340835.3, "taker_buy_quote": 50751.97244}, {"ts": 1775162700000, "open": 0.1486, "high": 0.1489, "low": 0.1473, "close": 0.1479, "volume": 1637356.4, "quote_volume": 242633.86141, "trades": 2558, "taker_buy_volume": 568597.2, "taker_buy_quote": 84296.7601}, {"ts": 1775162760000, "open": 0.1479, "high": 0.1488, "low": 0.1472, "close": 0.1479, "volume": 2287074.1, "quote_volume": 337581.64056, "trades": 2842, "taker_buy_volume": 547603.6, "taker_buy_quote": 80951.82922}, {"ts": 1775162820000, "open": 0.1478, "high": 0.1481, "low": 0.1473, "close": 0.1477, "volume": 1218224.6, "quote_volume": 179915.74464, "trades": 1956, "taker_buy_volume": 709270.2, "taker_buy_quote": 104796.19284}, {"ts": 1775162880000, "open": 0.1477, "high": 0.1487, "low": 0.1468, "close": 0.1472, "volume": 1949066.5, "quote_volume": 287534.62098, "trades": 2633, "taker_buy_volume": 768516.4, "taker_buy_quote": 113556.94233}, {"ts": 1775162940000, "open": 0.1473, "high": 0.1476, "low": 0.1471, "close": 0.1474, "volume": 667145.5, "quote_volume": 98307.60224, "trades": 1144, "taker_buy_volume": 417240.5, "taker_buy_quote": 61508.98815}, {"ts": 1775163000000, "open": 0.1475, "high": 0.1484, "low": 0.147, "close": 0.1471, "volume": 1577976.3, "quote_volume": 232602.88714, "trades": 1892, "taker_buy_volume": 428744.8, "taker_buy_quote": 63334.12738}, {"ts": 1775163060000, "open": 0.1471, "high": 0.1473, "low": 0.1469, "close": 0.147, "volume": 1483290.1, "quote_volume": 218162.36992, "trades": 1786, "taker_buy_volume": 154704.0, "taker_buy_quote": 22768.08267}, {"ts": 1775163120000, "open": 0.147, "high": 0.1476, "low": 0.1469, "close": 0.1471, "volume": 2428250.0, "quote_volume": 357151.95104, "trades": 2946, "taker_buy_volume": 671175.6, "taker_buy_quote": 98784.51752}, {"ts": 1775163180000, "open": 0.1471, "high": 0.1474, "low": 0.1466, "close": 0.1471, "volume": 2449963.4, "quote_volume": 360216.01334, "trades": 3080, "taker_buy_volume": 450816.6, "taker_buy_quote": 66373.96416}, {"ts": 1775163240000, "open": 0.1471, "high": 0.1476, "low": 0.1467, "close": 0.1469, "volume": 2175630.8, "quote_volume": 319790.10304, "trades": 3017, "taker_buy_volume": 320960.2, "taker_buy_quote": 47235.29169}, {"ts": 1775163300000, "open": 0.1469, "high": 0.1487, "low": 0.1467, "close": 0.1484, "volume": 2600660.4, "quote_volume": 383092.10284, "trades": 3938, "taker_buy_volume": 958883.3, "taker_buy_quote": 141528.99584}, {"ts": 1775163360000, "open": 0.1485, "high": 0.1621, "low": 0.1484, "close": 0.1536, "volume": 12054065.5, "quote_volume": 1848487.23545, "trades": 18200, "taker_buy_volume": 5944393.2, "taker_buy_quote": 912552.51961}, {"ts": 1775163420000, "open": 0.1536, "high": 0.1577, "low": 0.152, "close": 0.1572, "volume": 5602830.1, "quote_volume": 867052.22958, "trades": 11674, "taker_buy_volume": 2435912.1, "taker_buy_quote": 377025.03779}, {"ts": 1775163480000, "open": 0.1572, "high": 0.1668, "low": 0.157, "close": 0.1577, "volume": 8148919.3, "quote_volume": 1315249.20808, "trades": 18331, "taker_buy_volume": 3411157.6, "taker_buy_quote": 550707.43575}, {"ts": 1775163540000, "open": 0.1577, "high": 0.1577, "low": 0.15, "close": 0.1531, "volume": 3937412.0, "quote_volume": 603386.89822, "trades": 10280, "taker_buy_volume": 1530500.6, "taker_buy_quote": 234244.51525}, {"ts": 1775163600000, "open": 0.1532, "high": 0.1578, "low": 0.1519, "close": 0.1557, "volume": 3399204.2, "quote_volume": 524951.654, "trades": 9210, "taker_buy_volume": 1330615.1, "taker_buy_quote": 205738.83623}, {"ts": 1775163660000, "open": 0.1557, "high": 0.1559, "low": 0.1508, "close": 0.1515, "volume": 2260536.3, "quote_volume": 347008.2625, "trades": 6123, "taker_buy_volume": 886077.7, "taker_buy_quote": 136230.09412}, {"ts": 1775163720000, "open": 0.1516, "high": 0.1518, "low": 0.1474, "close": 0.1505, "volume": 3350376.8, "quote_volume": 500759.6643, "trades": 5730, "taker_buy_volume": 991271.1, "taker_buy_quote": 148268.70362}, {"ts": 1775163780000, "open": 0.1506, "high": 0.1532, "low": 0.1505, "close": 0.1521, "volume": 2505100.8, "quote_volume": 380882.24616, "trades": 4335, "taker_buy_volume": 1085010.7, "taker_buy_quote": 165048.15058}, {"ts": 1775163840000, "open": 0.1522, "high": 0.153, "low": 0.151, "close": 0.1521, "volume": 1265474.5, "quote_volume": 192234.61819, "trades": 2597, "taker_buy_volume": 520305.3, "taker_buy_quote": 79095.88484}, {"ts": 1775163900000, "open": 0.1522, "high": 0.1526, "low": 0.1507, "close": 0.152, "volume": 1142438.4, "quote_volume": 173345.26672, "trades": 2296, "taker_buy_volume": 610458.9, "taker_buy_quote": 92688.91157}, {"ts": 1775163960000, "open": 0.1521, "high": 0.1555, "low": 0.1517, "close": 0.1545, "volume": 1586373.3, "quote_volume": 244618.98044, "trades": 3133, "taker_buy_volume": 681429.6, "taker_buy_quote": 105061.15743}, {"ts": 1775164020000, "open": 0.1545, "high": 0.1546, "low": 0.1529, "close": 0.1542, "volume": 907560.8, "quote_volume": 139506.03698, "trades": 1895, "taker_buy_volume": 351989.8, "taker_buy_quote": 54128.39998}, {"ts": 1775164080000, "open": 0.1542, "high": 0.1583, "low": 0.154, "close": 0.156, "volume": 2271186.4, "quote_volume": 355116.27722, "trades": 5670, "taker_buy_volume": 1064099.6, "taker_buy_quote": 166580.65929}, {"ts": 1775164140000, "open": 0.1559, "high": 0.1585, "low": 0.1554, "close": 0.1585, "volume": 1479734.7, "quote_volume": 231620.7131, "trades": 3883, "taker_buy_volume": 598013.3, "taker_buy_quote": 93806.51922}, {"ts": 1775164200000, "open": 0.1585, "high": 0.1597, "low": 0.1201, "close": 0.1256, "volume": 15711844.8, "quote_volume": 2196406.34001, "trades": 24435, "taker_buy_volume": 6307035.3, "taker_buy_quote": 880269.71407}, {"ts": 1775164260000, "open": 0.1254, "high": 0.1314, "low": 0.119, "close": 0.1271, "volume": 10892448.3, "quote_volume": 1374734.92466, "trades": 23007, "taker_buy_volume": 4859364.0, "taker_buy_quote": 614069.31305}, {"ts": 1775164320000, "open": 0.1271, "high": 0.1271, "low": 0.1192, "close": 0.1224, "volume": 5154155.6, "quote_volume": 634436.33294, "trades": 11257, "taker_buy_volume": 2286164.2, "taker_buy_quote": 281802.09728}, {"ts": 1775164380000, "open": 0.1224, "high": 0.1264, "low": 0.122, "close": 0.1235, "volume": 3754711.3, "quote_volume": 465134.53896, "trades": 6190, "taker_buy_volume": 2106650.2, "taker_buy_quote": 261113.63111}, {"ts": 1775164440000, "open": 0.1235, "high": 0.1266, "low": 0.1226, "close": 0.1247, "volume": 2897950.7, "quote_volume": 361961.82976, "trades": 5206, "taker_buy_volume": 1415997.1, "taker_buy_quote": 176790.9793}, {"ts": 1775164500000, "open": 0.1247, "high": 0.1272, "low": 0.1194, "close": 0.1202, "volume": 4577049.7, "quote_volume": 560365.29767, "trades": 8810, "taker_buy_volume": 2100950.7, "taker_buy_quote": 257392.60387}, {"ts": 1775164560000, "open": 0.1202, "high": 0.124, "low": 0.1181, "close": 0.1227, "volume": 3165466.6, "quote_volume": 383190.28138, "trades": 5418, "taker_buy_volume": 1641058.7, "taker_buy_quote": 198939.30071}, {"ts": 1775164620000, "open": 0.1226, "high": 0.1234, "low": 0.121, "close": 0.1233, "volume": 1845658.0, "quote_volume": 225666.47185, "trades": 2622, "taker_buy_volume": 1070512.2, "taker_buy_quote": 130877.58181}, {"ts": 1775164680000, "open": 0.1234, "high": 0.1253, "low": 0.1225, "close": 0.1232, "volume": 1819544.4, "quote_volume": 225720.42101, "trades": 3964, "taker_buy_volume": 1146346.0, "taker_buy_quote": 142251.64468}, {"ts": 1775164740000, "open": 0.1232, "high": 0.1232, "low": 0.1207, "close": 0.1227, "volume": 1423716.7, "quote_volume": 173594.48591, "trades": 1946, "taker_buy_volume": 696161.5, "taker_buy_quote": 84938.54496}, {"ts": 1775164800000, "open": 0.1227, "high": 0.1238, "low": 0.1209, "close": 0.1211, "volume": 1202171.5, "quote_volume": 146966.25251, "trades": 1808, "taker_buy_volume": 573185.6, "taker_buy_quote": 70220.2702}, {"ts": 1775164860000, "open": 0.1211, "high": 0.1222, "low": 0.1179, "close": 0.1191, "volume": 2322380.9, "quote_volume": 278499.6645, "trades": 2740, "taker_buy_volume": 927851.8, "taker_buy_quote": 111330.56277}, {"ts": 1775164920000, "open": 0.119, "high": 0.1216, "low": 0.1189, "close": 0.1214, "volume": 1054269.0, "quote_volume": 127249.01107, "trades": 1455, "taker_buy_volume": 618651.7, "taker_buy_quote": 74695.25024}, {"ts": 1775164980000, "open": 0.1213, "high": 0.1257, "low": 0.1213, "close": 0.1247, "volume": 2290148.9, "quote_volume": 281745.284, "trades": 2755, "taker_buy_volume": 1398204.3, "taker_buy_quote": 171635.538}, {"ts": 1775165040000, "open": 0.1247, "high": 0.125, "low": 0.1224, "close": 0.1243, "volume": 1582455.6, "quote_volume": 196125.44357, "trades": 2460, "taker_buy_volume": 758973.9, "taker_buy_quote": 94184.24056}, {"ts": 1775165100000, "open": 0.1242, "high": 0.1276, "low": 0.1239, "close": 0.1257, "volume": 2099649.9, "quote_volume": 265189.46731, "trades": 4025, "taker_buy_volume": 1082520.5, "taker_buy_quote": 136764.43549}, {"ts": 1775165160000, "open": 0.1258, "high": 0.1269, "low": 0.1236, "close": 0.1239, "volume": 949711.1, "quote_volume": 118609.65141, "trades": 1863, "taker_buy_volume": 336676.6, "taker_buy_quote": 42089.24981}, {"ts": 1775165220000, "open": 0.1238, "high": 0.1247, "low": 0.1234, "close": 0.1239, "volume": 537447.7, "quote_volume": 66659.94348, "trades": 1155, "taker_buy_volume": 206638.6, "taker_buy_quote": 25619.42367}, {"ts": 1775165280000, "open": 0.1238, "high": 0.1243, "low": 0.1226, "close": 0.1227, "volume": 605616.5, "quote_volume": 74631.15156, "trades": 946, "taker_buy_volume": 234135.1, "taker_buy_quote": 28871.48639}, {"ts": 1775165340000, "open": 0.1228, "high": 0.1236, "low": 0.1224, "close": 0.1228, "volume": 706646.6, "quote_volume": 86921.76468, "trades": 806, "taker_buy_volume": 227444.3, "taker_buy_quote": 27985.3262}, {"ts": 1775165400000, "open": 0.1228, "high": 0.1247, "low": 0.122, "close": 0.1226, "volume": 773834.3, "quote_volume": 95224.88033, "trades": 1058, "taker_buy_volume": 302976.7, "taker_buy_quote": 37260.84988}, {"ts": 1775165460000, "open": 0.1225, "high": 0.1246, "low": 0.1224, "close": 0.1235, "volume": 1116894.5, "quote_volume": 138463.26779, "trades": 1226, "taker_buy_volume": 646686.0, "taker_buy_quote": 80107.07924}, {"ts": 1775165520000, "open": 0.1234, "high": 0.1239, "low": 0.1229, "close": 0.1232, "volume": 299962.5, "quote_volume": 36996.8937, "trades": 428, "taker_buy_volume": 127849.2, "taker_buy_quote": 15769.59574}, {"ts": 1775165580000, "open": 0.1233, "high": 0.1237, "low": 0.1208, "close": 0.121, "volume": 776639.5, "quote_volume": 94567.54287, "trades": 1033, "taker_buy_volume": 334111.1, "taker_buy_quote": 40656.30099}, {"ts": 1775165640000, "open": 0.121, "high": 0.121, "low": 0.1193, "close": 0.1199, "volume": 1538594.2, "quote_volume": 184889.42957, "trades": 1572, "taker_buy_volume": 575156.3, "taker_buy_quote": 69182.63021}, {"ts": 1775165700000, "open": 0.1199, "high": 0.1213, "low": 0.1185, "close": 0.1195, "volume": 1510006.7, "quote_volume": 181080.14793, "trades": 2778, "taker_buy_volume": 711013.4, "taker_buy_quote": 85325.28572}, {"ts": 1775165760000, "open": 0.1195, "high": 0.1214, "low": 0.1187, "close": 0.1214, "volume": 1069413.8, "quote_volume": 128312.82405, "trades": 1508, "taker_buy_volume": 637340.4, "taker_buy_quote": 76575.15813}, {"ts": 1775165820000, "open": 0.1213, "high": 0.1219, "low": 0.1204, "close": 0.1215, "volume": 453854.3, "quote_volume": 54903.71703, "trades": 790, "taker_buy_volume": 195476.0, "taker_buy_quote": 23635.89525}, {"ts": 1775165880000, "open": 0.1215, "high": 0.1218, "low": 0.1205, "close": 0.1205, "volume": 289803.6, "quote_volume": 35103.62184, "trades": 564, "taker_buy_volume": 148421.5, "taker_buy_quote": 17983.61978}, {"ts": 1775165940000, "open": 0.1205, "high": 0.1213, "low": 0.1203, "close": 0.1208, "volume": 277127.1, "quote_volume": 33426.98552, "trades": 488, "taker_buy_volume": 150730.2, "taker_buy_quote": 18183.01345}, {"ts": 1775166000000, "open": 0.1208, "high": 0.1221, "low": 0.1207, "close": 0.1209, "volume": 751717.1, "quote_volume": 91063.33412, "trades": 722, "taker_buy_volume": 430815.5, "taker_buy_quote": 52168.95785}, {"ts": 1775166060000, "open": 0.1208, "high": 0.1227, "low": 0.1202, "close": 0.1224, "volume": 758555.9, "quote_volume": 91821.15905, "trades": 981, "taker_buy_volume": 263308.3, "taker_buy_quote": 31918.3114}, {"ts": 1775166120000, "open": 0.1223, "high": 0.1234, "low": 0.1206, "close": 0.121, "volume": 1282850.3, "quote_volume": 156667.39358, "trades": 1723, "taker_buy_volume": 683535.7, "taker_buy_quote": 83491.82682}, {"ts": 1775166180000, "open": 0.1209, "high": 0.1213, "low": 0.1178, "close": 0.1201, "volume": 1391477.5, "quote_volume": 166215.69405, "trades": 2257, "taker_buy_volume": 618209.4, "taker_buy_quote": 73830.95831}, {"ts": 1775166240000, "open": 0.1201, "high": 0.1221, "low": 0.119, "close": 0.1217, "volume": 1467621.7, "quote_volume": 176478.26147, "trades": 1552, "taker_buy_volume": 576498.4, "taker_buy_quote": 69623.79715}, {"ts": 1775166300000, "open": 0.1216, "high": 0.1218, "low": 0.1203, "close": 0.1205, "volume": 356251.9, "quote_volume": 43148.76031, "trades": 679, "taker_buy_volume": 191462.1, "taker_buy_quote": 23191.34995}, {"ts": 1775166360000, "open": 0.1204, "high": 0.121, "low": 0.1198, "close": 0.1201, "volume": 392926.2, "quote_volume": 47331.12792, "trades": 711, "taker_buy_volume": 158168.3, "taker_buy_quote": 19065.93498}, {"ts": 1775166420000, "open": 0.1201, "high": 0.1213, "low": 0.1194, "close": 0.1206, "volume": 669988.6, "quote_volume": 80669.30739, "trades": 972, "taker_buy_volume": 307161.2, "taker_buy_quote": 36987.73954}, {"ts": 1775166480000, "open": 0.1208, "high": 0.1229, "low": 0.1204, "close": 0.1204, "volume": 646916.1, "quote_volume": 78716.35178, "trades": 864, "taker_buy_volume": 358599.2, "taker_buy_quote": 43677.21151}, {"ts": 1775166540000, "open": 0.1206, "high": 0.121, "low": 0.1202, "close": 0.1203, "volume": 235167.6, "quote_volume": 28350.81312, "trades": 341, "taker_buy_volume": 68568.0, "taker_buy_quote": 8267.03912}, {"ts": 1775166600000, "open": 0.1203, "high": 0.121, "low": 0.1196, "close": 0.1199, "volume": 493147.0, "quote_volume": 59291.84027, "trades": 720, "taker_buy_volume": 251786.5, "taker_buy_quote": 30301.40992}, {"ts": 1775166660000, "open": 0.12, "high": 0.1204, "low": 0.1194, "close": 0.1197, "volume": 375262.4, "quote_volume": 45016.79683, "trades": 488, "taker_buy_volume": 201061.9, "taker_buy_quote": 24128.72116}, {"ts": 1775166720000, "open": 0.1198, "high": 0.1205, "low": 0.1195, "close": 0.1198, "volume": 459219.5, "quote_volume": 55095.88641, "trades": 729, "taker_buy_volume": 211846.6, "taker_buy_quote": 25415.7964}, {"ts": 1775166780000, "open": 0.1197, "high": 0.1199, "low": 0.1192, "close": 0.1194, "volume": 240069.4, "quote_volume": 28676.8282, "trades": 483, "taker_buy_volume": 105447.3, "taker_buy_quote": 12600.37075}, {"ts": 1775166840000, "open": 0.1194, "high": 0.1196, "low": 0.1183, "close": 0.1184, "volume": 581363.4, "quote_volume": 68959.17353, "trades": 785, "taker_buy_volume": 219055.6, "taker_buy_quote": 25974.11124}, {"ts": 1775166900000, "open": 0.1184, "high": 0.1194, "low": 0.118, "close": 0.1187, "volume": 424709.8, "quote_volume": 50449.4367, "trades": 761, "taker_buy_volume": 185541.2, "taker_buy_quote": 22048.08639}, {"ts": 1775166960000, "open": 0.1188, "high": 0.1191, "low": 0.1186, "close": 0.1187, "volume": 347778.3, "quote_volume": 41310.8616, "trades": 580, "taker_buy_volume": 180443.2, "taker_buy_quote": 21433.02384}, {"ts": 1775167020000, "open": 0.1188, "high": 0.119, "low": 0.1187, "close": 0.1187, "volume": 210606.6, "quote_volume": 25020.51959, "trades": 555, "taker_buy_volume": 61878.8, "taker_buy_quote": 7353.6094}, {"ts": 1775167080000, "open": 0.1188, "high": 0.1189, "low": 0.116, "close": 0.1173, "volume": 1409244.7, "quote_volume": 165048.59986, "trades": 1666, "taker_buy_volume": 658673.9, "taker_buy_quote": 77166.43602}, {"ts": 1775167140000, "open": 0.1173, "high": 0.1181, "low": 0.1167, "close": 0.1171, "volume": 441980.8, "quote_volume": 51911.48336, "trades": 843, "taker_buy_volume": 187292.9, "taker_buy_quote": 22008.37451}, {"ts": 1775167200000, "open": 0.117, "high": 0.1173, "low": 0.1163, "close": 0.1165, "volume": 389526.1, "quote_volume": 45542.79036, "trades": 606, "taker_buy_volume": 212575.6, "taker_buy_quote": 24857.00103}, {"ts": 1775167260000, "open": 0.1165, "high": 0.1176, "low": 0.1165, "close": 0.117, "volume": 443061.7, "quote_volume": 51927.55581, "trades": 778, "taker_buy_volume": 210676.1, "taker_buy_quote": 24680.93047}, {"ts": 1775167320000, "open": 0.1169, "high": 0.1171, "low": 0.1152, "close": 0.1157, "volume": 871856.9, "quote_volume": 101084.80708, "trades": 1040, "taker_buy_volume": 338248.6, "taker_buy_quote": 39215.28718}, {"ts": 1775167380000, "open": 0.1158, "high": 0.117, "low": 0.1158, "close": 0.1165, "volume": 743118.7, "quote_volume": 86624.39296, "trades": 935, "taker_buy_volume": 361262.2, "taker_buy_quote": 42107.47535}, {"ts": 1775167440000, "open": 0.1165, "high": 0.1173, "low": 0.1162, "close": 0.1168, "volume": 391905.3, "quote_volume": 45695.86776, "trades": 574, "taker_buy_volume": 237970.0, "taker_buy_quote": 27746.32239}, {"ts": 1775167500000, "open": 0.1169, "high": 0.1191, "low": 0.1169, "close": 0.1188, "volume": 999902.5, "quote_volume": 118284.14954, "trades": 1290, "taker_buy_volume": 602219.6, "taker_buy_quote": 71309.15977}, {"ts": 1775167560000, "open": 0.1188, "high": 0.1194, "low": 0.118, "close": 0.119, "volume": 637646.6, "quote_volume": 75689.64983, "trades": 772, "taker_buy_volume": 242335.4, "taker_buy_quote": 28760.19554}, {"ts": 1775167620000, "open": 0.1191, "high": 0.1203, "low": 0.1189, "close": 0.12, "volume": 835974.4, "quote_volume": 99863.91894, "trades": 944, "taker_buy_volume": 521946.6, "taker_buy_quote": 62355.87673}, {"ts": 1775167680000, "open": 0.12, "high": 0.1207, "low": 0.1197, "close": 0.1206, "volume": 800523.0, "quote_volume": 96199.62627, "trades": 802, "taker_buy_volume": 408346.1, "taker_buy_quote": 49061.9601}, {"ts": 1775167740000, "open": 0.1206, "high": 0.1206, "low": 0.1199, "close": 0.1202, "volume": 587572.1, "quote_volume": 70610.08942, "trades": 494, "taker_buy_volume": 143731.4, "taker_buy_quote": 17275.92304}, {"ts": 1775167800000, "open": 0.1202, "high": 0.1202, "low": 0.1193, "close": 0.1193, "volume": 298110.2, "quote_volume": 35708.81326, "trades": 394, "taker_buy_volume": 97021.9, "taker_buy_quote": 11636.31644}, {"ts": 1775167860000, "open": 0.1194, "high": 0.1198, "low": 0.1191, "close": 0.1192, "volume": 410842.5, "quote_volume": 49107.24897, "trades": 469, "taker_buy_volume": 192373.7, "taker_buy_quote": 23002.90771}, {"ts": 1775167920000, "open": 0.1193, "high": 0.1197, "low": 0.1191, "close": 0.1193, "volume": 497710.6, "quote_volume": 59404.89312, "trades": 461, "taker_buy_volume": 196374.6, "taker_buy_quote": 23435.32182}, {"ts": 1775167980000, "open": 0.1194, "high": 0.1204, "low": 0.1181, "close": 0.1183, "volume": 738051.5, "quote_volume": 88067.88398, "trades": 956, "taker_buy_volume": 354673.5, "taker_buy_quote": 42380.52022}, {"ts": 1775168040000, "open": 0.1183, "high": 0.1195, "low": 0.1183, "close": 0.1194, "volume": 385002.3, "quote_volume": 45837.06429, "trades": 595, "taker_buy_volume": 178158.4, "taker_buy_quote": 21219.7997}, {"ts": 1775168100000, "open": 0.1193, "high": 0.1195, "low": 0.1189, "close": 0.119, "volume": 298631.1, "quote_volume": 35593.58996, "trades": 362, "taker_buy_volume": 72393.4, "taker_buy_quote": 8630.18103}, {"ts": 1775168160000, "open": 0.119, "high": 0.1194, "low": 0.1186, "close": 0.1187, "volume": 580477.7, "quote_volume": 69006.01557, "trades": 612, "taker_buy_volume": 310190.7, "taker_buy_quote": 36875.7325}, {"ts": 1775168220000, "open": 0.1187, "high": 0.1194, "low": 0.1185, "close": 0.1191, "volume": 515913.6, "quote_volume": 61375.65253, "trades": 421, "taker_buy_volume": 253171.3, "taker_buy_quote": 30139.63871}, {"ts": 1775168280000, "open": 0.1192, "high": 0.1197, "low": 0.1186, "close": 0.119, "volume": 625802.7, "quote_volume": 74551.44747, "trades": 694, "taker_buy_volume": 325236.3, "taker_buy_quote": 38758.58221}, {"ts": 1775168340000, "open": 0.1189, "high": 0.119, "low": 0.1185, "close": 0.1187, "volume": 335776.5, "quote_volume": 39873.40162, "trades": 371, "taker_buy_volume": 103868.9, "taker_buy_quote": 12329.99951}, {"ts": 1775168400000, "open": 0.1188, "high": 0.1195, "low": 0.1187, "close": 0.1192, "volume": 392627.6, "quote_volume": 46752.7958, "trades": 485, "taker_buy_volume": 133220.1, "taker_buy_quote": 15867.05033}, {"ts": 1775168460000, "open": 0.1192, "high": 0.1195, "low": 0.1191, "close": 0.1192, "volume": 252905.4, "quote_volume": 30169.94566, "trades": 290, "taker_buy_volume": 72098.3, "taker_buy_quote": 8605.74689}, {"ts": 1775168520000, "open": 0.1192, "high": 0.1194, "low": 0.1189, "close": 0.1192, "volume": 455532.2, "quote_volume": 54286.96177, "trades": 375, "taker_buy_volume": 132594.2, "taker_buy_quote": 15807.00125}, {"ts": 1775168580000, "open": 0.1191, "high": 0.1195, "low": 0.1189, "close": 0.1194, "volume": 798011.0, "quote_volume": 95115.20335, "trades": 666, "taker_buy_volume": 283327.6, "taker_buy_quote": 33782.87223}, {"ts": 1775168640000, "open": 0.1194, "high": 0.1194, "low": 0.1191, "close": 0.1191, "volume": 574746.7, "quote_volume": 68503.20608, "trades": 615, "taker_buy_volume": 211174.8, "taker_buy_quote": 25172.26407}, {"ts": 1775168700000, "open": 0.1191, "high": 0.1195, "low": 0.1184, "close": 0.1191, "volume": 622160.9, "quote_volume": 74072.13932, "trades": 656, "taker_buy_volume": 196587.7, "taker_buy_quote": 23414.21472}, {"ts": 1775168760000, "open": 0.1191, "high": 0.1194, "low": 0.1189, "close": 0.1191, "volume": 510257.3, "quote_volume": 60756.01599, "trades": 574, "taker_buy_volume": 149955.7, "taker_buy_quote": 17864.36853}, {"ts": 1775168820000, "open": 0.1192, "high": 0.1193, "low": 0.119, "close": 0.1191, "volume": 263961.5, "quote_volume": 31446.2342, "trades": 320, "taker_buy_volume": 103299.2, "taker_buy_quote": 12308.9858}, {"ts": 1775168880000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 234617.0, "quote_volume": 27934.69273, "trades": 220, "taker_buy_volume": 92579.1, "taker_buy_quote": 11025.1524}, {"ts": 1775168940000, "open": 0.119, "high": 0.119, "low": 0.1185, "close": 0.1189, "volume": 252753.1, "quote_volume": 30017.86641, "trades": 350, "taker_buy_volume": 104889.0, "taker_buy_quote": 12458.98388}, {"ts": 1775169000000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 182597.5, "quote_volume": 21680.13601, "trades": 167, "taker_buy_volume": 39558.0, "taker_buy_quote": 4697.05479}, {"ts": 1775169060000, "open": 0.1186, "high": 0.119, "low": 0.1181, "close": 0.1182, "volume": 524892.4, "quote_volume": 62226.37967, "trades": 550, "taker_buy_volume": 121527.6, "taker_buy_quote": 14402.48123}, {"ts": 1775169120000, "open": 0.1182, "high": 0.1185, "low": 0.118, "close": 0.118, "volume": 330576.2, "quote_volume": 39101.74965, "trades": 376, "taker_buy_volume": 103103.6, "taker_buy_quote": 12202.80858}, {"ts": 1775169180000, "open": 0.1181, "high": 0.1188, "low": 0.118, "close": 0.1188, "volume": 394025.3, "quote_volume": 46669.32651, "trades": 404, "taker_buy_volume": 214775.2, "taker_buy_quote": 25452.87274}, {"ts": 1775169240000, "open": 0.1188, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 343929.1, "quote_volume": 40821.31553, "trades": 287, "taker_buy_volume": 74992.7, "taker_buy_quote": 8905.91258}, {"ts": 1775169300000, "open": 0.1186, "high": 0.1186, "low": 0.1182, "close": 0.1184, "volume": 501497.2, "quote_volume": 59388.24971, "trades": 331, "taker_buy_volume": 162391.7, "taker_buy_quote": 19225.76306}, {"ts": 1775169360000, "open": 0.1184, "high": 0.1189, "low": 0.1184, "close": 0.1188, "volume": 281072.3, "quote_volume": 33349.42013, "trades": 178, "taker_buy_volume": 141704.6, "taker_buy_quote": 16813.62057}, {"ts": 1775169420000, "open": 0.1187, "high": 0.1188, "low": 0.1184, "close": 0.1185, "volume": 252310.9, "quote_volume": 29925.36755, "trades": 181, "taker_buy_volume": 51503.8, "taker_buy_quote": 6111.49496}, {"ts": 1775169480000, "open": 0.1186, "high": 0.1186, "low": 0.118, "close": 0.1182, "volume": 312178.1, "quote_volume": 36929.15877, "trades": 194, "taker_buy_volume": 50417.6, "taker_buy_quote": 5962.48286}, {"ts": 1775169540000, "open": 0.1182, "high": 0.1193, "low": 0.1182, "close": 0.1186, "volume": 648133.0, "quote_volume": 76945.83198, "trades": 629, "taker_buy_volume": 297164.1, "taker_buy_quote": 35277.23347}, {"ts": 1775169600000, "open": 0.1187, "high": 0.1188, "low": 0.1185, "close": 0.1187, "volume": 298224.3, "quote_volume": 35398.72414, "trades": 268, "taker_buy_volume": 82622.4, "taker_buy_quote": 9807.46755}, {"ts": 1775169660000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 127852.5, "quote_volume": 15165.29625, "trades": 94, "taker_buy_volume": 34388.6, "taker_buy_quote": 4081.34909}, {"ts": 1775169720000, "open": 0.1187, "high": 0.1188, "low": 0.1185, "close": 0.1186, "volume": 242212.0, "quote_volume": 28740.95737, "trades": 169, "taker_buy_volume": 112477.5, "taker_buy_quote": 13351.78037}, {"ts": 1775169780000, "open": 0.1187, "high": 0.1195, "low": 0.1186, "close": 0.1187, "volume": 906146.0, "quote_volume": 107750.37985, "trades": 839, "taker_buy_volume": 404210.8, "taker_buy_quote": 48079.40652}, {"ts": 1775169840000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 250072.0, "quote_volume": 29684.33033, "trades": 186, "taker_buy_volume": 40602.2, "taker_buy_quote": 4820.0634}, {"ts": 1775169900000, "open": 0.1188, "high": 0.1191, "low": 0.1187, "close": 0.119, "volume": 377668.2, "quote_volume": 44890.23199, "trades": 361, "taker_buy_volume": 187118.9, "taker_buy_quote": 22253.86057}, {"ts": 1775169960000, "open": 0.1189, "high": 0.119, "low": 0.1187, "close": 0.1189, "volume": 236095.1, "quote_volume": 28062.63229, "trades": 291, "taker_buy_volume": 93511.4, "taker_buy_quote": 11116.67482}, {"ts": 1775170020000, "open": 0.1188, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 156146.3, "quote_volume": 18560.87774, "trades": 161, "taker_buy_volume": 46955.0, "taker_buy_quote": 5583.32763}, {"ts": 1775170080000, "open": 0.1188, "high": 0.119, "low": 0.1187, "close": 0.1187, "volume": 150508.4, "quote_volume": 17886.87469, "trades": 108, "taker_buy_volume": 22111.3, "taker_buy_quote": 2630.28371}, {"ts": 1775170140000, "open": 0.1186, "high": 0.1186, "low": 0.1178, "close": 0.118, "volume": 278157.4, "quote_volume": 32897.98142, "trades": 305, "taker_buy_volume": 64631.0, "taker_buy_quote": 7641.51867}, {"ts": 1775170200000, "open": 0.1179, "high": 0.1179, "low": 0.1168, "close": 0.1169, "volume": 633893.8, "quote_volume": 74301.11478, "trades": 666, "taker_buy_volume": 154136.8, "taker_buy_quote": 18066.18385}, {"ts": 1775170260000, "open": 0.1168, "high": 0.1181, "low": 0.1167, "close": 0.1176, "volume": 479315.2, "quote_volume": 56335.40613, "trades": 479, "taker_buy_volume": 279325.6, "taker_buy_quote": 32840.65004}, {"ts": 1775170320000, "open": 0.1177, "high": 0.1177, "low": 0.1165, "close": 0.1165, "volume": 306104.1, "quote_volume": 35784.7454, "trades": 467, "taker_buy_volume": 173901.0, "taker_buy_quote": 20320.56966}, {"ts": 1775170380000, "open": 0.1165, "high": 0.1173, "low": 0.1164, "close": 0.117, "volume": 494738.8, "quote_volume": 57828.39341, "trades": 539, "taker_buy_volume": 260796.1, "taker_buy_quote": 30477.10065}, {"ts": 1775170440000, "open": 0.117, "high": 0.1176, "low": 0.117, "close": 0.1172, "volume": 318447.8, "quote_volume": 37342.71173, "trades": 342, "taker_buy_volume": 131166.3, "taker_buy_quote": 15374.11696}, {"ts": 1775170500000, "open": 0.1172, "high": 0.1183, "low": 0.1172, "close": 0.1183, "volume": 383795.4, "quote_volume": 45136.96073, "trades": 361, "taker_buy_volume": 215751.6, "taker_buy_quote": 25345.15435}, {"ts": 1775170560000, "open": 0.1183, "high": 0.1186, "low": 0.1182, "close": 0.1182, "volume": 365048.6, "quote_volume": 43213.22573, "trades": 387, "taker_buy_volume": 56656.2, "taker_buy_quote": 6705.17939}, {"ts": 1775170620000, "open": 0.1182, "high": 0.1188, "low": 0.1182, "close": 0.1185, "volume": 536367.5, "quote_volume": 63593.05493, "trades": 490, "taker_buy_volume": 233092.7, "taker_buy_quote": 27635.79131}, {"ts": 1775170680000, "open": 0.1185, "high": 0.1186, "low": 0.1182, "close": 0.1182, "volume": 178318.7, "quote_volume": 21114.22356, "trades": 208, "taker_buy_volume": 21849.0, "taker_buy_quote": 2588.63925}, {"ts": 1775170740000, "open": 0.1181, "high": 0.1184, "low": 0.1179, "close": 0.1183, "volume": 470439.9, "quote_volume": 55558.93713, "trades": 473, "taker_buy_volume": 172486.5, "taker_buy_quote": 20372.83029}, {"ts": 1775170800000, "open": 0.1183, "high": 0.1183, "low": 0.1175, "close": 0.1176, "volume": 1000968.9, "quote_volume": 117957.50207, "trades": 780, "taker_buy_volume": 244259.4, "taker_buy_quote": 28764.86258}, {"ts": 1775170860000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.1178, "volume": 270602.6, "quote_volume": 31900.91728, "trades": 255, "taker_buy_volume": 109324.8, "taker_buy_quote": 12887.21858}, {"ts": 1775170920000, "open": 0.1179, "high": 0.1182, "low": 0.1177, "close": 0.1178, "volume": 234507.3, "quote_volume": 27668.29386, "trades": 198, "taker_buy_volume": 48480.7, "taker_buy_quote": 5719.56801}, {"ts": 1775170980000, "open": 0.1179, "high": 0.1185, "low": 0.1179, "close": 0.1184, "volume": 302512.7, "quote_volume": 35782.52617, "trades": 296, "taker_buy_volume": 86974.8, "taker_buy_quote": 10288.60801}, {"ts": 1775171040000, "open": 0.1184, "high": 0.1185, "low": 0.1179, "close": 0.118, "volume": 236380.8, "quote_volume": 27939.67465, "trades": 241, "taker_buy_volume": 81915.4, "taker_buy_quote": 9676.19154}, {"ts": 1775171100000, "open": 0.118, "high": 0.1189, "low": 0.118, "close": 0.1185, "volume": 612429.0, "quote_volume": 72485.46259, "trades": 827, "taker_buy_volume": 205676.2, "taker_buy_quote": 24341.14952}, {"ts": 1775171160000, "open": 0.1184, "high": 0.1187, "low": 0.1182, "close": 0.1183, "volume": 195422.6, "quote_volume": 23133.75584, "trades": 319, "taker_buy_volume": 64659.1, "taker_buy_quote": 7656.53079}, {"ts": 1775171220000, "open": 0.1184, "high": 0.1186, "low": 0.1182, "close": 0.1183, "volume": 235063.9, "quote_volume": 27817.0192, "trades": 274, "taker_buy_volume": 93341.7, "taker_buy_quote": 11049.02424}, {"ts": 1775171280000, "open": 0.1183, "high": 0.1183, "low": 0.1177, "close": 0.1177, "volume": 195151.5, "quote_volume": 23013.37332, "trades": 254, "taker_buy_volume": 45101.4, "taker_buy_quote": 5315.78195}, {"ts": 1775171340000, "open": 0.1177, "high": 0.118, "low": 0.1175, "close": 0.1177, "volume": 286562.6, "quote_volume": 33733.1195, "trades": 306, "taker_buy_volume": 80110.9, "taker_buy_quote": 9435.63415}, {"ts": 1775171400000, "open": 0.1177, "high": 0.1178, "low": 0.1176, "close": 0.1176, "volume": 217305.8, "quote_volume": 25564.9131, "trades": 283, "taker_buy_volume": 99850.3, "taker_buy_quote": 11747.0964}, {"ts": 1775171460000, "open": 0.1176, "high": 0.1179, "low": 0.1175, "close": 0.1175, "volume": 159290.7, "quote_volume": 18742.28823, "trades": 204, "taker_buy_volume": 52746.4, "taker_buy_quote": 6209.85667}, {"ts": 1775171520000, "open": 0.1174, "high": 0.1177, "low": 0.1173, "close": 0.1176, "volume": 273163.8, "quote_volume": 32092.05197, "trades": 300, "taker_buy_volume": 87030.1, "taker_buy_quote": 10229.17856}, {"ts": 1775171580000, "open": 0.1176, "high": 0.1188, "low": 0.1176, "close": 0.1188, "volume": 585686.4, "quote_volume": 69241.25676, "trades": 722, "taker_buy_volume": 325155.6, "taker_buy_quote": 38435.17094}, {"ts": 1775171640000, "open": 0.1188, "high": 0.1204, "low": 0.1188, "close": 0.1199, "volume": 762874.4, "quote_volume": 91548.25246, "trades": 944, "taker_buy_volume": 423895.3, "taker_buy_quote": 50846.54368}, {"ts": 1775171700000, "open": 0.1199, "high": 0.1211, "low": 0.1199, "close": 0.1207, "volume": 297234.9, "quote_volume": 35820.98227, "trades": 571, "taker_buy_volume": 134348.8, "taker_buy_quote": 16200.91296}, {"ts": 1775171760000, "open": 0.1208, "high": 0.1209, "low": 0.1204, "close": 0.1206, "volume": 242824.3, "quote_volume": 29325.02749, "trades": 338, "taker_buy_volume": 105938.2, "taker_buy_quote": 12800.94281}, {"ts": 1775171820000, "open": 0.1207, "high": 0.1209, "low": 0.1205, "close": 0.1206, "volume": 271302.5, "quote_volume": 32752.39637, "trades": 349, "taker_buy_volume": 94763.9, "taker_buy_quote": 11445.11153}, {"ts": 1775171880000, "open": 0.1207, "high": 0.122, "low": 0.1207, "close": 0.1219, "volume": 635147.6, "quote_volume": 77130.0073, "trades": 1040, "taker_buy_volume": 342825.6, "taker_buy_quote": 41614.95509}, {"ts": 1775171940000, "open": 0.122, "high": 0.1221, "low": 0.1212, "close": 0.1213, "volume": 572633.4, "quote_volume": 69614.79284, "trades": 696, "taker_buy_volume": 156774.3, "taker_buy_quote": 19074.10618}, {"ts": 1775172000000, "open": 0.1213, "high": 0.1224, "low": 0.1212, "close": 0.1218, "volume": 1286552.9, "quote_volume": 156884.2938, "trades": 831, "taker_buy_volume": 305585.8, "taker_buy_quote": 37228.82196}, {"ts": 1775172060000, "open": 0.1218, "high": 0.1218, "low": 0.1214, "close": 0.1218, "volume": 174047.0, "quote_volume": 21164.67658, "trades": 263, "taker_buy_volume": 100069.5, "taker_buy_quote": 12168.90421}, {"ts": 1775172120000, "open": 0.1218, "high": 0.122, "low": 0.1216, "close": 0.1218, "volume": 71477.6, "quote_volume": 8708.99271, "trades": 139, "taker_buy_volume": 53481.6, "taker_buy_quote": 6516.52354}, {"ts": 1775172180000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 24196.7, "quote_volume": 2947.28981, "trades": 115, "taker_buy_volume": 14428.7, "taker_buy_quote": 1757.88351}, {"ts": 1775172240000, "open": 0.1217, "high": 0.1219, "low": 0.1214, "close": 0.1217, "volume": 217287.1, "quote_volume": 26435.95962, "trades": 331, "taker_buy_volume": 98415.5, "taker_buy_quote": 11974.05368}, {"ts": 1775172300000, "open": 0.1217, "high": 0.1217, "low": 0.1199, "close": 0.1202, "volume": 576261.9, "quote_volume": 69477.63146, "trades": 794, "taker_buy_volume": 228249.5, "taker_buy_quote": 27511.23116}, {"ts": 1775172360000, "open": 0.1202, "high": 0.1202, "low": 0.1196, "close": 0.1196, "volume": 176546.1, "quote_volume": 21161.40743, "trades": 248, "taker_buy_volume": 110052.8, "taker_buy_quote": 13188.76215}, {"ts": 1775172420000, "open": 0.1195, "high": 0.1197, "low": 0.1193, "close": 0.1195, "volume": 239747.4, "quote_volume": 28645.36528, "trades": 246, "taker_buy_volume": 147301.2, "taker_buy_quote": 17604.10474}, {"ts": 1775172480000, "open": 0.1194, "high": 0.1195, "low": 0.1185, "close": 0.1189, "volume": 1053065.1, "quote_volume": 125338.61499, "trades": 908, "taker_buy_volume": 390729.7, "taker_buy_quote": 46466.42353}, {"ts": 1775172540000, "open": 0.1189, "high": 0.1192, "low": 0.1188, "close": 0.1192, "volume": 680592.9, "quote_volume": 81017.80478, "trades": 474, "taker_buy_volume": 203825.0, "taker_buy_quote": 24277.34149}, {"ts": 1775172600000, "open": 0.1192, "high": 0.1193, "low": 0.1186, "close": 0.1189, "volume": 75207.1, "quote_volume": 8947.37281, "trades": 175, "taker_buy_volume": 34192.0, "taker_buy_quote": 4068.10498}, {"ts": 1775172660000, "open": 0.119, "high": 0.1191, "low": 0.1188, "close": 0.1189, "volume": 32950.1, "quote_volume": 3920.15564, "trades": 94, "taker_buy_volume": 25166.4, "taker_buy_quote": 2994.14986}, {"ts": 1775172720000, "open": 0.1188, "high": 0.119, "low": 0.1186, "close": 0.1189, "volume": 42755.1, "quote_volume": 5076.94857, "trades": 112, "taker_buy_volume": 26689.1, "taker_buy_quote": 3170.43182}, {"ts": 1775172780000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 65180.9, "quote_volume": 7752.8243, "trades": 102, "taker_buy_volume": 37266.7, "taker_buy_quote": 4433.37232}, {"ts": 1775172840000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1187, "volume": 229297.1, "quote_volume": 27219.71488, "trades": 140, "taker_buy_volume": 44735.2, "taker_buy_quote": 5312.3286}, {"ts": 1775172900000, "open": 0.1187, "high": 0.1188, "low": 0.1183, "close": 0.1185, "volume": 267402.5, "quote_volume": 31688.16667, "trades": 266, "taker_buy_volume": 102334.7, "taker_buy_quote": 12124.81816}, {"ts": 1775172960000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 53499.1, "quote_volume": 6337.40848, "trades": 64, "taker_buy_volume": 36726.2, "taker_buy_quote": 4351.70667}, {"ts": 1775173020000, "open": 0.1185, "high": 0.1192, "low": 0.1184, "close": 0.1192, "volume": 137399.6, "quote_volume": 16325.97405, "trades": 234, "taker_buy_volume": 80712.9, "taker_buy_quote": 9593.13276}, {"ts": 1775173080000, "open": 0.1192, "high": 0.1197, "low": 0.1192, "close": 0.1193, "volume": 128713.5, "quote_volume": 15364.54216, "trades": 166, "taker_buy_volume": 66526.8, "taker_buy_quote": 7939.94635}, {"ts": 1775173140000, "open": 0.1193, "high": 0.1204, "low": 0.1193, "close": 0.1202, "volume": 332310.0, "quote_volume": 39792.2608, "trades": 407, "taker_buy_volume": 217540.6, "taker_buy_quote": 26047.6337}, {"ts": 1775173200000, "open": 0.1202, "high": 0.1206, "low": 0.1201, "close": 0.1202, "volume": 136405.6, "quote_volume": 16418.04122, "trades": 287, "taker_buy_volume": 71339.6, "taker_buy_quote": 8589.30978}, {"ts": 1775173260000, "open": 0.1203, "high": 0.1203, "low": 0.12, "close": 0.12, "volume": 42850.7, "quote_volume": 5150.29938, "trades": 99, "taker_buy_volume": 16193.3, "taker_buy_quote": 1946.47161}, {"ts": 1775173320000, "open": 0.12, "high": 0.12, "low": 0.1195, "close": 0.1196, "volume": 53810.6, "quote_volume": 6438.90925, "trades": 135, "taker_buy_volume": 27625.0, "taker_buy_quote": 3305.89716}, {"ts": 1775173380000, "open": 0.1196, "high": 0.1198, "low": 0.1192, "close": 0.1194, "volume": 206338.6, "quote_volume": 24643.41123, "trades": 266, "taker_buy_volume": 74414.8, "taker_buy_quote": 8889.3626}, {"ts": 1775173440000, "open": 0.1194, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 88145.2, "quote_volume": 10525.29998, "trades": 117, "taker_buy_volume": 35710.0, "taker_buy_quote": 4264.23525}, {"ts": 1775173500000, "open": 0.1194, "high": 0.1197, "low": 0.1193, "close": 0.1194, "volume": 127748.8, "quote_volume": 15263.75529, "trades": 233, "taker_buy_volume": 67587.5, "taker_buy_quote": 8075.60846}, {"ts": 1775173560000, "open": 0.1194, "high": 0.1204, "low": 0.1194, "close": 0.1203, "volume": 188232.6, "quote_volume": 22568.54301, "trades": 361, "taker_buy_volume": 126998.8, "taker_buy_quote": 15221.80002}, {"ts": 1775173620000, "open": 0.1204, "high": 0.1204, "low": 0.1198, "close": 0.1199, "volume": 92170.5, "quote_volume": 11065.67857, "trades": 213, "taker_buy_volume": 26931.1, "taker_buy_quote": 3232.25023}, {"ts": 1775173680000, "open": 0.1199, "high": 0.1205, "low": 0.1199, "close": 0.1205, "volume": 56698.4, "quote_volume": 6813.26483, "trades": 130, "taker_buy_volume": 33633.4, "taker_buy_quote": 4039.95485}, {"ts": 1775173740000, "open": 0.1206, "high": 0.1212, "low": 0.1205, "close": 0.1212, "volume": 343092.5, "quote_volume": 41473.37837, "trades": 393, "taker_buy_volume": 210277.8, "taker_buy_quote": 25418.46677}, {"ts": 1775173800000, "open": 0.1212, "high": 0.1212, "low": 0.1208, "close": 0.1211, "volume": 230946.4, "quote_volume": 27950.8227, "trades": 291, "taker_buy_volume": 114921.8, "taker_buy_quote": 13906.6106}, {"ts": 1775173860000, "open": 0.1212, "high": 0.1215, "low": 0.1211, "close": 0.1212, "volume": 214887.6, "quote_volume": 26069.17418, "trades": 270, "taker_buy_volume": 147984.5, "taker_buy_quote": 17956.70211}, {"ts": 1775173920000, "open": 0.1213, "high": 0.1214, "low": 0.1205, "close": 0.1205, "volume": 190493.3, "quote_volume": 23067.72627, "trades": 304, "taker_buy_volume": 52195.6, "taker_buy_quote": 6324.58933}, {"ts": 1775173980000, "open": 0.1206, "high": 0.1207, "low": 0.1201, "close": 0.1203, "volume": 100260.1, "quote_volume": 12063.67322, "trades": 147, "taker_buy_volume": 21072.8, "taker_buy_quote": 2536.78521}, {"ts": 1775174040000, "open": 0.1203, "high": 0.1205, "low": 0.1202, "close": 0.1202, "volume": 65861.6, "quote_volume": 7930.73108, "trades": 123, "taker_buy_volume": 46293.1, "taker_buy_quote": 5574.28183}, {"ts": 1775174100000, "open": 0.1202, "high": 0.1203, "low": 0.12, "close": 0.1202, "volume": 75755.4, "quote_volume": 9099.9443, "trades": 133, "taker_buy_volume": 32966.7, "taker_buy_quote": 3960.8785}, {"ts": 1775174160000, "open": 0.1202, "high": 0.121, "low": 0.1202, "close": 0.1207, "volume": 93755.0, "quote_volume": 11315.59172, "trades": 219, "taker_buy_volume": 67276.2, "taker_buy_quote": 8118.45254}, {"ts": 1775174220000, "open": 0.1206, "high": 0.1206, "low": 0.12, "close": 0.1202, "volume": 146882.8, "quote_volume": 17663.3244, "trades": 167, "taker_buy_volume": 59201.8, "taker_buy_quote": 7119.9762}, {"ts": 1775174280000, "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.12, "volume": 49235.7, "quote_volume": 5917.94954, "trades": 99, "taker_buy_volume": 25744.1, "taker_buy_quote": 3095.43992}, {"ts": 1775174340000, "open": 0.1199, "high": 0.1199, "low": 0.1192, "close": 0.1193, "volume": 332515.7, "quote_volume": 39719.27416, "trades": 390, "taker_buy_volume": 89316.5, "taker_buy_quote": 10662.55671}, {"ts": 1775174400000, "open": 0.1193, "high": 0.1196, "low": 0.1189, "close": 0.1189, "volume": 298901.9, "quote_volume": 35651.04159, "trades": 514, "taker_buy_volume": 186887.4, "taker_buy_quote": 22292.85391}, {"ts": 1775174460000, "open": 0.119, "high": 0.1192, "low": 0.1187, "close": 0.1192, "volume": 205691.8, "quote_volume": 24466.3509, "trades": 252, "taker_buy_volume": 99823.9, "taker_buy_quote": 11874.91016}, {"ts": 1775174520000, "open": 0.1192, "high": 0.1203, "low": 0.119, "close": 0.119, "volume": 269292.8, "quote_volume": 32261.59054, "trades": 482, "taker_buy_volume": 162867.3, "taker_buy_quote": 19522.82606}, {"ts": 1775174580000, "open": 0.1189, "high": 0.119, "low": 0.1182, "close": 0.1186, "volume": 446055.4, "quote_volume": 52880.65698, "trades": 646, "taker_buy_volume": 259948.2, "taker_buy_quote": 30827.63851}, {"ts": 1775174640000, "open": 0.1186, "high": 0.1188, "low": 0.1185, "close": 0.1188, "volume": 170809.0, "quote_volume": 20265.34504, "trades": 292, "taker_buy_volume": 68573.0, "taker_buy_quote": 8137.49778}, {"ts": 1775174700000, "open": 0.1188, "high": 0.1188, "low": 0.1184, "close": 0.1185, "volume": 94081.7, "quote_volume": 11159.06092, "trades": 137, "taker_buy_volume": 40493.6, "taker_buy_quote": 4799.53347}, {"ts": 1775174760000, "open": 0.1185, "high": 0.1187, "low": 0.1182, "close": 0.1186, "volume": 244367.5, "quote_volume": 28964.44297, "trades": 301, "taker_buy_volume": 133117.0, "taker_buy_quote": 15781.64099}, {"ts": 1775174820000, "open": 0.1186, "high": 0.1186, "low": 0.1183, "close": 0.1183, "volume": 53525.5, "quote_volume": 6336.40629, "trades": 141, "taker_buy_volume": 31610.6, "taker_buy_quote": 3742.28704}, {"ts": 1775174880000, "open": 0.1182, "high": 0.1183, "low": 0.1164, "close": 0.1165, "volume": 643890.2, "quote_volume": 75493.74022, "trades": 787, "taker_buy_volume": 289947.2, "taker_buy_quote": 33979.56931}, {"ts": 1775174940000, "open": 0.1165, "high": 0.1169, "low": 0.1162, "close": 0.1166, "volume": 469209.8, "quote_volume": 54694.42844, "trades": 592, "taker_buy_volume": 189060.9, "taker_buy_quote": 22036.12747}, {"ts": 1775175000000, "open": 0.1166, "high": 0.1169, "low": 0.1165, "close": 0.1168, "volume": 190288.8, "quote_volume": 22213.4504, "trades": 263, "taker_buy_volume": 105488.4, "taker_buy_quote": 12316.90092}, {"ts": 1775175060000, "open": 0.1168, "high": 0.1168, "low": 0.1163, "close": 0.1166, "volume": 238655.2, "quote_volume": 27810.70951, "trades": 285, "taker_buy_volume": 66134.8, "taker_buy_quote": 7711.1595}, {"ts": 1775175120000, "open": 0.1167, "high": 0.1169, "low": 0.1166, "close": 0.1167, "volume": 133090.3, "quote_volume": 15538.00691, "trades": 158, "taker_buy_volume": 31751.6, "taker_buy_quote": 3708.84423}, {"ts": 1775175180000, "open": 0.1168, "high": 0.1171, "low": 0.1166, "close": 0.1169, "volume": 96500.6, "quote_volume": 11272.61581, "trades": 152, "taker_buy_volume": 46019.2, "taker_buy_quote": 5376.7177}, {"ts": 1775175240000, "open": 0.117, "high": 0.117, "low": 0.1166, "close": 0.1169, "volume": 140682.2, "quote_volume": 16422.15734, "trades": 152, "taker_buy_volume": 39199.4, "taker_buy_quote": 4577.41668}, {"ts": 1775175300000, "open": 0.1168, "high": 0.117, "low": 0.1167, "close": 0.1167, "volume": 52611.6, "quote_volume": 6150.83579, "trades": 122, "taker_buy_volume": 38972.4, "taker_buy_quote": 4556.91347}, {"ts": 1775175360000, "open": 0.1167, "high": 0.1173, "low": 0.1166, "close": 0.1173, "volume": 23866.0, "quote_volume": 2787.50361, "trades": 90, "taker_buy_volume": 15685.3, "taker_buy_quote": 1833.01831}, {"ts": 1775175420000, "open": 0.1173, "high": 0.1175, "low": 0.1172, "close": 0.1173, "volume": 128955.1, "quote_volume": 15133.65813, "trades": 89, "taker_buy_volume": 112103.2, "taker_buy_quote": 13154.82738}, {"ts": 1775175480000, "open": 0.1174, "high": 0.1181, "low": 0.1174, "close": 0.1181, "volume": 108717.9, "quote_volume": 12802.06914, "trades": 224, "taker_buy_volume": 71400.5, "taker_buy_quote": 8409.63055}, {"ts": 1775175540000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 34209.5, "quote_volume": 4038.71417, "trades": 63, "taker_buy_volume": 11093.1, "taker_buy_quote": 1309.55718}, {"ts": 1775175600000, "open": 0.118, "high": 0.1182, "low": 0.1178, "close": 0.1181, "volume": 65483.7, "quote_volume": 7727.3399, "trades": 141, "taker_buy_volume": 34473.7, "taker_buy_quote": 4069.19081}, {"ts": 1775175660000, "open": 0.1181, "high": 0.1204, "low": 0.1181, "close": 0.1199, "volume": 755394.4, "quote_volume": 90303.12829, "trades": 1050, "taker_buy_volume": 514754.7, "taker_buy_quote": 61525.29637}, {"ts": 1775175720000, "open": 0.1198, "high": 0.1204, "low": 0.1194, "close": 0.1195, "volume": 287720.8, "quote_volume": 34506.38309, "trades": 612, "taker_buy_volume": 116080.3, "taker_buy_quote": 13909.82369}, {"ts": 1775175780000, "open": 0.1196, "high": 0.1202, "low": 0.1196, "close": 0.1198, "volume": 109873.1, "quote_volume": 13175.26394, "trades": 230, "taker_buy_volume": 51738.1, "taker_buy_quote": 6200.11715}, {"ts": 1775175840000, "open": 0.1198, "high": 0.1198, "low": 0.1193, "close": 0.1193, "volume": 82063.5, "quote_volume": 9808.42503, "trades": 212, "taker_buy_volume": 44946.8, "taker_buy_quote": 5374.16846}, {"ts": 1775175900000, "open": 0.1194, "high": 0.1197, "low": 0.1185, "close": 0.1193, "volume": 511167.8, "quote_volume": 60778.90353, "trades": 506, "taker_buy_volume": 141547.7, "taker_buy_quote": 16836.60776}, {"ts": 1775175960000, "open": 0.1194, "high": 0.1199, "low": 0.1193, "close": 0.1193, "volume": 183027.6, "quote_volume": 21871.94446, "trades": 326, "taker_buy_volume": 84112.8, "taker_buy_quote": 10054.38322}, {"ts": 1775176020000, "open": 0.1193, "high": 0.12, "low": 0.1193, "close": 0.12, "volume": 251700.2, "quote_volume": 30139.80146, "trades": 315, "taker_buy_volume": 207708.0, "taker_buy_quote": 24873.24429}, {"ts": 1775176080000, "open": 0.1201, "high": 0.1202, "low": 0.1195, "close": 0.1195, "volume": 414755.1, "quote_volume": 49747.15691, "trades": 567, "taker_buy_volume": 193742.9, "taker_buy_quote": 23246.54441}, {"ts": 1775176140000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1193, "volume": 66905.0, "quote_volume": 7992.29559, "trades": 188, "taker_buy_volume": 47165.8, "taker_buy_quote": 5634.9195}, {"ts": 1775176200000, "open": 0.1194, "high": 0.1198, "low": 0.1192, "close": 0.1192, "volume": 193939.7, "quote_volume": 23177.05439, "trades": 426, "taker_buy_volume": 84400.0, "taker_buy_quote": 10090.14372}, {"ts": 1775176260000, "open": 0.1192, "high": 0.1197, "low": 0.1192, "close": 0.1192, "volume": 93488.6, "quote_volume": 11165.10033, "trades": 244, "taker_buy_volume": 41425.4, "taker_buy_quote": 4947.66586}, {"ts": 1775176320000, "open": 0.1193, "high": 0.1193, "low": 0.1187, "close": 0.1187, "volume": 267561.3, "quote_volume": 31846.76677, "trades": 378, "taker_buy_volume": 76392.7, "taker_buy_quote": 9091.04926}, {"ts": 1775176380000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 131137.4, "quote_volume": 15567.78896, "trades": 281, "taker_buy_volume": 61318.5, "taker_buy_quote": 7281.21474}, {"ts": 1775176440000, "open": 0.1186, "high": 0.119, "low": 0.1185, "close": 0.1187, "volume": 116825.9, "quote_volume": 13877.30458, "trades": 184, "taker_buy_volume": 56654.0, "taker_buy_quote": 6732.89159}, {"ts": 1775176500000, "open": 0.1188, "high": 0.1191, "low": 0.1188, "close": 0.1188, "volume": 225178.8, "quote_volume": 26792.17937, "trades": 163, "taker_buy_volume": 190658.1, "taker_buy_quote": 22685.71997}, {"ts": 1775176560000, "open": 0.1188, "high": 0.1188, "low": 0.1182, "close": 0.1182, "volume": 104608.7, "quote_volume": 12394.27391, "trades": 181, "taker_buy_volume": 21932.8, "taker_buy_quote": 2594.44335}, {"ts": 1775176620000, "open": 0.1182, "high": 0.1182, "low": 0.1179, "close": 0.1179, "volume": 65031.0, "quote_volume": 7671.27101, "trades": 150, "taker_buy_volume": 13877.0, "taker_buy_quote": 1637.0804}, {"ts": 1775176680000, "open": 0.1178, "high": 0.1183, "low": 0.1178, "close": 0.1179, "volume": 125143.9, "quote_volume": 14783.35863, "trades": 205, "taker_buy_volume": 51405.5, "taker_buy_quote": 6072.18085}, {"ts": 1775176740000, "open": 0.118, "high": 0.1182, "low": 0.1175, "close": 0.1179, "volume": 559679.9, "quote_volume": 65922.80701, "trades": 477, "taker_buy_volume": 148533.9, "taker_buy_quote": 17505.12684}, {"ts": 1775176800000, "open": 0.1178, "high": 0.1178, "low": 0.1173, "close": 0.1174, "volume": 125453.0, "quote_volume": 14751.33122, "trades": 211, "taker_buy_volume": 42176.2, "taker_buy_quote": 4957.64187}, {"ts": 1775176860000, "open": 0.1173, "high": 0.1174, "low": 0.1172, "close": 0.1174, "volume": 97509.8, "quote_volume": 11437.1952, "trades": 197, "taker_buy_volume": 28140.5, "taker_buy_quote": 3301.20677}, {"ts": 1775176920000, "open": 0.1175, "high": 0.1176, "low": 0.1173, "close": 0.1173, "volume": 76896.0, "quote_volume": 9034.81926, "trades": 125, "taker_buy_volume": 22114.4, "taker_buy_quote": 2599.46735}, {"ts": 1775176980000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 40944.1, "quote_volume": 4807.22731, "trades": 77, "taker_buy_volume": 20628.8, "taker_buy_quote": 2422.28049}, {"ts": 1775177040000, "open": 0.1173, "high": 0.1182, "low": 0.1173, "close": 0.1181, "volume": 82024.0, "quote_volume": 9656.88742, "trades": 172, "taker_buy_volume": 52876.1, "taker_buy_quote": 6224.67883}, {"ts": 1775177100000, "open": 0.1181, "high": 0.1181, "low": 0.1177, "close": 0.1177, "volume": 65923.2, "quote_volume": 7776.29219, "trades": 79, "taker_buy_volume": 20614.1, "taker_buy_quote": 2433.92704}, {"ts": 1775177160000, "open": 0.1177, "high": 0.118, "low": 0.1177, "close": 0.118, "volume": 37462.5, "quote_volume": 4416.74925, "trades": 117, "taker_buy_volume": 22987.8, "taker_buy_quote": 2709.99561}, {"ts": 1775177220000, "open": 0.1181, "high": 0.1181, "low": 0.1177, "close": 0.1177, "volume": 79499.8, "quote_volume": 9369.63031, "trades": 126, "taker_buy_volume": 13324.1, "taker_buy_quote": 1569.39409}, {"ts": 1775177280000, "open": 0.1178, "high": 0.118, "low": 0.1177, "close": 0.1179, "volume": 153918.2, "quote_volume": 18127.31224, "trades": 128, "taker_buy_volume": 49838.5, "taker_buy_quote": 5870.62408}, {"ts": 1775177340000, "open": 0.1178, "high": 0.1184, "low": 0.1178, "close": 0.1184, "volume": 164903.9, "quote_volume": 19483.66862, "trades": 202, "taker_buy_volume": 97731.9, "taker_buy_quote": 11548.84126}, {"ts": 1775177400000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1188, "volume": 78882.3, "quote_volume": 9360.72092, "trades": 155, "taker_buy_volume": 34790.1, "taker_buy_quote": 4127.44621}, {"ts": 1775177460000, "open": 0.1188, "high": 0.1192, "low": 0.1187, "close": 0.1189, "volume": 135445.8, "quote_volume": 16111.41309, "trades": 140, "taker_buy_volume": 78515.0, "taker_buy_quote": 9342.49106}, {"ts": 1775177520000, "open": 0.1189, "high": 0.1194, "low": 0.1189, "close": 0.1193, "volume": 132658.1, "quote_volume": 15818.11466, "trades": 228, "taker_buy_volume": 46094.8, "taker_buy_quote": 5495.49451}, {"ts": 1775177580000, "open": 0.1193, "high": 0.1193, "low": 0.1187, "close": 0.1187, "volume": 349322.8, "quote_volume": 41572.22841, "trades": 227, "taker_buy_volume": 35359.5, "taker_buy_quote": 4209.61957}, {"ts": 1775177640000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 51399.7, "quote_volume": 6091.56788, "trades": 165, "taker_buy_volume": 24275.9, "taker_buy_quote": 2876.90981}, {"ts": 1775177700000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 60239.4, "quote_volume": 7144.99573, "trades": 100, "taker_buy_volume": 15800.6, "taker_buy_quote": 1874.84804}, {"ts": 1775177760000, "open": 0.1186, "high": 0.119, "low": 0.1186, "close": 0.1187, "volume": 307849.5, "quote_volume": 36576.71952, "trades": 322, "taker_buy_volume": 177696.1, "taker_buy_quote": 21115.75961}, {"ts": 1775177820000, "open": 0.1187, "high": 0.1187, "low": 0.1178, "close": 0.118, "volume": 247029.9, "quote_volume": 29219.18258, "trades": 306, "taker_buy_volume": 65673.2, "taker_buy_quote": 7759.83969}, {"ts": 1775177880000, "open": 0.1179, "high": 0.1181, "low": 0.1178, "close": 0.1179, "volume": 62703.3, "quote_volume": 7397.35032, "trades": 116, "taker_buy_volume": 32554.9, "taker_buy_quote": 3841.15869}, {"ts": 1775177940000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 73996.1, "quote_volume": 8731.6342, "trades": 178, "taker_buy_volume": 34329.4, "taker_buy_quote": 4051.23757}, {"ts": 1775178000000, "open": 0.1182, "high": 0.1185, "low": 0.1181, "close": 0.1182, "volume": 64633.9, "quote_volume": 7643.73839, "trades": 128, "taker_buy_volume": 36162.1, "taker_buy_quote": 4275.80308}, {"ts": 1775178060000, "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 107074.4, "quote_volume": 12652.70944, "trades": 219, "taker_buy_volume": 58478.6, "taker_buy_quote": 6912.03864}, {"ts": 1775178120000, "open": 0.1181, "high": 0.1181, "low": 0.1178, "close": 0.1178, "volume": 98815.0, "quote_volume": 11651.43322, "trades": 177, "taker_buy_volume": 31469.2, "taker_buy_quote": 3711.94944}, {"ts": 1775178180000, "open": 0.1178, "high": 0.1181, "low": 0.1174, "close": 0.1175, "volume": 192686.2, "quote_volume": 22692.9307, "trades": 299, "taker_buy_volume": 89612.9, "taker_buy_quote": 10560.92251}, {"ts": 1775178240000, "open": 0.1175, "high": 0.1178, "low": 0.1175, "close": 0.1178, "volume": 23599.7, "quote_volume": 2777.33899, "trades": 112, "taker_buy_volume": 20034.4, "taker_buy_quote": 2357.70318}, {"ts": 1775178300000, "open": 0.1177, "high": 0.1182, "low": 0.1177, "close": 0.1182, "volume": 137994.5, "quote_volume": 16272.62477, "trades": 184, "taker_buy_volume": 103996.2, "taker_buy_quote": 12264.65868}, {"ts": 1775178360000, "open": 0.1182, "high": 0.1185, "low": 0.1182, "close": 0.1182, "volume": 50713.9, "quote_volume": 6000.56055, "trades": 101, "taker_buy_volume": 16781.8, "taker_buy_quote": 1985.75532}, {"ts": 1775178420000, "open": 0.1182, "high": 0.1182, "low": 0.117, "close": 0.1172, "volume": 383052.2, "quote_volume": 45048.72355, "trades": 464, "taker_buy_volume": 132187.1, "taker_buy_quote": 15529.89223}, {"ts": 1775178480000, "open": 0.1173, "high": 0.1178, "low": 0.1173, "close": 0.1177, "volume": 140804.2, "quote_volume": 16550.48491, "trades": 179, "taker_buy_volume": 74516.3, "taker_buy_quote": 8756.52559}, {"ts": 1775178540000, "open": 0.1178, "high": 0.1182, "low": 0.1178, "close": 0.1181, "volume": 143364.7, "quote_volume": 16924.38247, "trades": 235, "taker_buy_volume": 104459.5, "taker_buy_quote": 12331.79539}, {"ts": 1775178600000, "open": 0.1181, "high": 0.1184, "low": 0.1181, "close": 0.1182, "volume": 40754.1, "quote_volume": 4819.14086, "trades": 89, "taker_buy_volume": 21094.1, "taker_buy_quote": 2495.02986}, {"ts": 1775178660000, "open": 0.1181, "high": 0.1182, "low": 0.1178, "close": 0.1179, "volume": 144159.5, "quote_volume": 17012.00969, "trades": 237, "taker_buy_volume": 57987.0, "taker_buy_quote": 6841.22927}, {"ts": 1775178720000, "open": 0.118, "high": 0.1185, "low": 0.118, "close": 0.1183, "volume": 49390.0, "quote_volume": 5838.32142, "trades": 91, "taker_buy_volume": 37965.3, "taker_buy_quote": 4485.62897}, {"ts": 1775178780000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 30367.2, "quote_volume": 3595.17512, "trades": 89, "taker_buy_volume": 18546.8, "taker_buy_quote": 2195.71666}, {"ts": 1775178840000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1187, "volume": 61231.0, "quote_volume": 7265.63264, "trades": 144, "taker_buy_volume": 44827.8, "taker_buy_quote": 5318.74497}, {"ts": 1775178900000, "open": 0.1187, "high": 0.1188, "low": 0.1182, "close": 0.1182, "volume": 37525.4, "quote_volume": 4442.73994, "trades": 87, "taker_buy_volume": 9710.2, "taker_buy_quote": 1150.7224}, {"ts": 1775178960000, "open": 0.1182, "high": 0.1182, "low": 0.1179, "close": 0.1179, "volume": 70845.9, "quote_volume": 8361.70318, "trades": 96, "taker_buy_volume": 13252.8, "taker_buy_quote": 1562.9972}, {"ts": 1775179020000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 15915.5, "quote_volume": 1878.029, "trades": 30, "taker_buy_volume": 11793.0, "taker_buy_quote": 1391.574}, {"ts": 1775179080000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 26483.6, "quote_volume": 3127.60494, "trades": 59, "taker_buy_volume": 15396.2, "taker_buy_quote": 1818.183}, {"ts": 1775179140000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 8177.9, "quote_volume": 964.9922, "trades": 29, "taker_buy_volume": 6005.8, "taker_buy_quote": 708.6844}, {"ts": 1775179200000, "open": 0.118, "high": 0.1181, "low": 0.1177, "close": 0.118, "volume": 66150.1, "quote_volume": 7796.32535, "trades": 142, "taker_buy_volume": 37352.1, "taker_buy_quote": 4403.11918}, {"ts": 1775179260000, "open": 0.118, "high": 0.1184, "low": 0.118, "close": 0.1184, "volume": 23469.0, "quote_volume": 2773.84161, "trades": 70, "taker_buy_volume": 14494.9, "taker_buy_quote": 1713.19331}, {"ts": 1775179320000, "open": 0.1185, "high": 0.1185, "low": 0.1175, "close": 0.1176, "volume": 375807.0, "quote_volume": 44301.87767, "trades": 360, "taker_buy_volume": 59960.5, "taker_buy_quote": 7062.20442}, {"ts": 1775179380000, "open": 0.1176, "high": 0.1182, "low": 0.1176, "close": 0.1182, "volume": 204349.1, "quote_volume": 24096.19045, "trades": 327, "taker_buy_volume": 96881.3, "taker_buy_quote": 11426.11817}, {"ts": 1775179440000, "open": 0.1181, "high": 0.1184, "low": 0.1178, "close": 0.118, "volume": 585422.2, "quote_volume": 69079.43583, "trades": 526, "taker_buy_volume": 154308.3, "taker_buy_quote": 18229.27778}, {"ts": 1775179500000, "open": 0.118, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 97454.3, "quote_volume": 11509.50168, "trades": 156, "taker_buy_volume": 27617.3, "taker_buy_quote": 3263.00877}, {"ts": 1775179560000, "open": 0.1181, "high": 0.1184, "low": 0.1181, "close": 0.1183, "volume": 67685.4, "quote_volume": 8000.41641, "trades": 110, "taker_buy_volume": 42445.7, "taker_buy_quote": 5017.03128}, {"ts": 1775179620000, "open": 0.1183, "high": 0.1191, "low": 0.1183, "close": 0.1187, "volume": 401297.5, "quote_volume": 47695.71782, "trades": 355, "taker_buy_volume": 270045.3, "taker_buy_quote": 32101.35987}, {"ts": 1775179680000, "open": 0.1187, "high": 0.1187, "low": 0.1181, "close": 0.1181, "volume": 81105.3, "quote_volume": 9594.67015, "trades": 152, "taker_buy_volume": 22851.6, "taker_buy_quote": 2704.00652}, {"ts": 1775179740000, "open": 0.118, "high": 0.1184, "low": 0.1179, "close": 0.1179, "volume": 299366.4, "quote_volume": 35356.66726, "trades": 380, "taker_buy_volume": 138352.8, "taker_buy_quote": 16350.87054}, {"ts": 1775179800000, "open": 0.1179, "high": 0.1182, "low": 0.1179, "close": 0.1181, "volume": 291023.1, "quote_volume": 34346.00073, "trades": 146, "taker_buy_volume": 117030.7, "taker_buy_quote": 13816.83833}, {"ts": 1775179860000, "open": 0.1181, "high": 0.1184, "low": 0.1181, "close": 0.1183, "volume": 291044.2, "quote_volume": 34421.44016, "trades": 223, "taker_buy_volume": 209181.1, "taker_buy_quote": 24738.676}, {"ts": 1775179920000, "open": 0.1182, "high": 0.1184, "low": 0.118, "close": 0.1184, "volume": 194793.9, "quote_volume": 23017.61735, "trades": 152, "taker_buy_volume": 56421.4, "taker_buy_quote": 6673.67405}, {"ts": 1775179980000, "open": 0.1184, "high": 0.1184, "low": 0.1179, "close": 0.118, "volume": 413773.7, "quote_volume": 48864.54404, "trades": 212, "taker_buy_volume": 41193.7, "taker_buy_quote": 4866.97044}, {"ts": 1775180040000, "open": 0.118, "high": 0.1182, "low": 0.1177, "close": 0.1178, "volume": 369005.9, "quote_volume": 43490.09943, "trades": 320, "taker_buy_volume": 79477.5, "taker_buy_quote": 9373.70182}, {"ts": 1775180100000, "open": 0.1177, "high": 0.118, "low": 0.1173, "close": 0.118, "volume": 458845.0, "quote_volume": 53956.32923, "trades": 414, "taker_buy_volume": 179678.4, "taker_buy_quote": 21143.05778}, {"ts": 1775180160000, "open": 0.1181, "high": 0.1182, "low": 0.1177, "close": 0.1177, "volume": 74653.1, "quote_volume": 8805.75056, "trades": 105, "taker_buy_volume": 26062.5, "taker_buy_quote": 3075.92717}, {"ts": 1775180220000, "open": 0.1177, "high": 0.118, "low": 0.1177, "close": 0.118, "volume": 24048.4, "quote_volume": 2833.07858, "trades": 67, "taker_buy_volume": 18344.8, "taker_buy_quote": 2161.7181}, {"ts": 1775180280000, "open": 0.1181, "high": 0.1183, "low": 0.1175, "close": 0.1175, "volume": 498964.5, "quote_volume": 58831.9383, "trades": 380, "taker_buy_volume": 181351.1, "taker_buy_quote": 21385.53087}, {"ts": 1775180340000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 40345.9, "quote_volume": 4741.95921, "trades": 49, "taker_buy_volume": 10045.6, "taker_buy_quote": 1181.21357}, {"ts": 1775180400000, "open": 0.1175, "high": 0.1181, "low": 0.1175, "close": 0.1178, "volume": 171211.1, "quote_volume": 20178.87643, "trades": 210, "taker_buy_volume": 79042.9, "taker_buy_quote": 9317.64698}, {"ts": 1775180460000, "open": 0.1178, "high": 0.1182, "low": 0.1177, "close": 0.1177, "volume": 382421.6, "quote_volume": 45086.21638, "trades": 311, "taker_buy_volume": 100029.3, "taker_buy_quote": 11795.58896}, {"ts": 1775180520000, "open": 0.1176, "high": 0.1179, "low": 0.1176, "close": 0.1179, "volume": 34989.3, "quote_volume": 4121.1185, "trades": 61, "taker_buy_volume": 30666.2, "taker_buy_quote": 3612.01883}, {"ts": 1775180580000, "open": 0.118, "high": 0.118, "low": 0.1176, "close": 0.1177, "volume": 317010.7, "quote_volume": 37314.61168, "trades": 171, "taker_buy_volume": 47480.6, "taker_buy_quote": 5594.76447}, {"ts": 1775180640000, "open": 0.1176, "high": 0.1176, "low": 0.1173, "close": 0.1175, "volume": 149903.4, "quote_volume": 17594.20114, "trades": 167, "taker_buy_volume": 41996.9, "taker_buy_quote": 4927.47646}, {"ts": 1775180700000, "open": 0.1174, "high": 0.1174, "low": 0.1162, "close": 0.1163, "volume": 1351747.8, "quote_volume": 157751.15533, "trades": 1249, "taker_buy_volume": 467566.6, "taker_buy_quote": 54522.14415}, {"ts": 1775180760000, "open": 0.1163, "high": 0.1169, "low": 0.1148, "close": 0.1157, "volume": 2075574.9, "quote_volume": 240133.73645, "trades": 1316, "taker_buy_volume": 612612.0, "taker_buy_quote": 71064.45417}, {"ts": 1775180820000, "open": 0.1157, "high": 0.1159, "low": 0.1153, "close": 0.1154, "volume": 374949.7, "quote_volume": 43347.9718, "trades": 357, "taker_buy_volume": 54628.9, "taker_buy_quote": 6317.31774}, {"ts": 1775180880000, "open": 0.1154, "high": 0.1157, "low": 0.1152, "close": 0.1156, "volume": 115869.1, "quote_volume": 13367.88028, "trades": 151, "taker_buy_volume": 56788.8, "taker_buy_quote": 6551.10454}, {"ts": 1775180940000, "open": 0.1156, "high": 0.116, "low": 0.1155, "close": 0.1159, "volume": 119092.0, "quote_volume": 13786.96643, "trades": 144, "taker_buy_volume": 56134.0, "taker_buy_quote": 6497.94881}, {"ts": 1775181000000, "open": 0.116, "high": 0.116, "low": 0.1157, "close": 0.1157, "volume": 251927.2, "quote_volume": 29194.35824, "trades": 209, "taker_buy_volume": 86949.3, "taker_buy_quote": 10078.41739}, {"ts": 1775181060000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 142720.9, "quote_volume": 16502.8566, "trades": 162, "taker_buy_volume": 42357.0, "taker_buy_quote": 4897.48773}, {"ts": 1775181120000, "open": 0.1155, "high": 0.1163, "low": 0.1155, "close": 0.116, "volume": 626548.7, "quote_volume": 72627.19478, "trades": 279, "taker_buy_volume": 355221.9, "taker_buy_quote": 41177.60624}, {"ts": 1775181180000, "open": 0.1159, "high": 0.116, "low": 0.1151, "close": 0.1156, "volume": 2270247.2, "quote_volume": 261891.33362, "trades": 533, "taker_buy_volume": 174024.6, "taker_buy_quote": 20110.47886}, {"ts": 1775181240000, "open": 0.1156, "high": 0.1161, "low": 0.1156, "close": 0.1161, "volume": 81579.3, "quote_volume": 9458.30296, "trades": 102, "taker_buy_volume": 46611.0, "taker_buy_quote": 5402.02834}, {"ts": 1775181300000, "open": 0.116, "high": 0.116, "low": 0.1156, "close": 0.1156, "volume": 203078.7, "quote_volume": 23516.76822, "trades": 219, "taker_buy_volume": 45191.0, "taker_buy_quote": 5230.64127}, {"ts": 1775181360000, "open": 0.1157, "high": 0.1164, "low": 0.1157, "close": 0.1162, "volume": 167297.0, "quote_volume": 19440.08035, "trades": 175, "taker_buy_volume": 46519.4, "taker_buy_quote": 5400.15317}, {"ts": 1775181420000, "open": 0.1161, "high": 0.1161, "low": 0.1158, "close": 0.1158, "volume": 80251.3, "quote_volume": 9301.74137, "trades": 131, "taker_buy_volume": 31913.9, "taker_buy_quote": 3697.94891}, {"ts": 1775181480000, "open": 0.1158, "high": 0.1163, "low": 0.1158, "close": 0.1161, "volume": 290593.4, "quote_volume": 33707.54768, "trades": 134, "taker_buy_volume": 242031.2, "taker_buy_quote": 28074.43453}, {"ts": 1775181540000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 17073.8, "quote_volume": 1978.9356, "trades": 28, "taker_buy_volume": 100.0, "taker_buy_quote": 11.59}, {"ts": 1775181600000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 190613.9, "quote_volume": 22087.4019, "trades": 179, "taker_buy_volume": 98719.6, "taker_buy_quote": 11443.11875}, {"ts": 1775181660000, "open": 0.1158, "high": 0.1162, "low": 0.1158, "close": 0.116, "volume": 110778.6, "quote_volume": 12849.66634, "trades": 158, "taker_buy_volume": 26393.8, "taker_buy_quote": 3062.10926}, {"ts": 1775181720000, "open": 0.116, "high": 0.1164, "low": 0.116, "close": 0.1161, "volume": 181302.7, "quote_volume": 21062.35812, "trades": 269, "taker_buy_volume": 74521.6, "taker_buy_quote": 8658.93077}, {"ts": 1775181780000, "open": 0.1161, "high": 0.1165, "low": 0.116, "close": 0.116, "volume": 188109.1, "quote_volume": 21870.74315, "trades": 189, "taker_buy_volume": 100638.2, "taker_buy_quote": 11702.56176}, {"ts": 1775181840000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 46059.1, "quote_volume": 5342.98121, "trades": 63, "taker_buy_volume": 21876.3, "taker_buy_quote": 2537.77641}, {"ts": 1775181900000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 49333.0, "quote_volume": 5722.38287, "trades": 64, "taker_buy_volume": 15961.1, "taker_buy_quote": 1851.4876}, {"ts": 1775181960000, "open": 0.116, "high": 0.1163, "low": 0.1159, "close": 0.1162, "volume": 37661.2, "quote_volume": 4371.64805, "trades": 102, "taker_buy_volume": 19516.1, "taker_buy_quote": 2265.65568}, {"ts": 1775182020000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 17826.0, "quote_volume": 2072.84094, "trades": 25, "taker_buy_volume": 4875.8, "taker_buy_quote": 566.73268}, {"ts": 1775182080000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 109665.4, "quote_volume": 12758.16952, "trades": 115, "taker_buy_volume": 32778.0, "taker_buy_quote": 3814.32334}, {"ts": 1775182140000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 97356.5, "quote_volume": 11303.76376, "trades": 87, "taker_buy_volume": 15593.9, "taker_buy_quote": 1809.09837}, {"ts": 1775182200000, "open": 0.1159, "high": 0.116, "low": 0.1156, "close": 0.1158, "volume": 157144.9, "quote_volume": 18196.43838, "trades": 270, "taker_buy_volume": 27047.3, "taker_buy_quote": 3133.51834}, {"ts": 1775182260000, "open": 0.1157, "high": 0.1158, "low": 0.1155, "close": 0.1156, "volume": 64947.2, "quote_volume": 7509.36955, "trades": 70, "taker_buy_volume": 23968.7, "taker_buy_quote": 2770.88262}, {"ts": 1775182320000, "open": 0.1156, "high": 0.1159, "low": 0.1156, "close": 0.1159, "volume": 112652.2, "quote_volume": 13041.39666, "trades": 112, "taker_buy_volume": 69653.4, "taker_buy_quote": 8065.83008}, {"ts": 1775182380000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 123449.2, "quote_volume": 14308.69577, "trades": 165, "taker_buy_volume": 16829.5, "taker_buy_quote": 1950.63931}, {"ts": 1775182440000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 44900.5, "quote_volume": 5197.54978, "trades": 55, "taker_buy_volume": 25067.5, "taker_buy_quote": 2902.83085}, {"ts": 1775182500000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 12973.1, "quote_volume": 1501.90351, "trades": 32, "taker_buy_volume": 5655.4, "taker_buy_quote": 654.53497}, {"ts": 1775182560000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 52370.3, "quote_volume": 6060.64439, "trades": 61, "taker_buy_volume": 28890.0, "taker_buy_quote": 3343.45156}, {"ts": 1775182620000, "open": 0.1157, "high": 0.1163, "low": 0.1157, "close": 0.1161, "volume": 128729.7, "quote_volume": 14934.98634, "trades": 189, "taker_buy_volume": 63115.3, "taker_buy_quote": 7323.20227}, {"ts": 1775182680000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 91196.4, "quote_volume": 10600.97934, "trades": 106, "taker_buy_volume": 49596.0, "taker_buy_quote": 5766.30289}, {"ts": 1775182740000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 59890.2, "quote_volume": 6954.26588, "trades": 76, "taker_buy_volume": 23841.3, "taker_buy_quote": 2768.18918}, {"ts": 1775182800000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 66191.5, "quote_volume": 7680.40383, "trades": 62, "taker_buy_volume": 14341.4, "taker_buy_quote": 1663.82299}, {"ts": 1775182860000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 165446.9, "quote_volume": 19206.68736, "trades": 124, "taker_buy_volume": 28176.4, "taker_buy_quote": 3272.25457}, {"ts": 1775182920000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 157758.2, "quote_volume": 18314.4116, "trades": 105, "taker_buy_volume": 113515.7, "taker_buy_quote": 13178.94447}, {"ts": 1775182980000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 45806.0, "quote_volume": 5313.496, "trades": 30, "taker_buy_volume": 2732.1, "taker_buy_quote": 316.9236}, {"ts": 1775183040000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 60250.9, "quote_volume": 6984.75587, "trades": 94, "taker_buy_volume": 28612.5, "taker_buy_quote": 3317.19294}, {"ts": 1775183100000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 41378.5, "quote_volume": 4798.57971, "trades": 49, "taker_buy_volume": 8510.1, "taker_buy_quote": 987.44453}, {"ts": 1775183160000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 75551.5, "quote_volume": 8744.13385, "trades": 93, "taker_buy_volume": 22782.5, "taker_buy_quote": 2637.05921}, {"ts": 1775183220000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 71486.9, "quote_volume": 8266.32295, "trades": 100, "taker_buy_volume": 26511.2, "taker_buy_quote": 3067.18836}, {"ts": 1775183280000, "open": 0.1156, "high": 0.1157, "low": 0.1154, "close": 0.1155, "volume": 242155.3, "quote_volume": 27960.50203, "trades": 65, "taker_buy_volume": 2182.0, "taker_buy_quote": 252.31907}, {"ts": 1775183340000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 76090.6, "quote_volume": 8796.94783, "trades": 83, "taker_buy_volume": 38835.7, "taker_buy_quote": 4491.34601}, {"ts": 1775183400000, "open": 0.1157, "high": 0.1157, "low": 0.1153, "close": 0.1155, "volume": 112841.9, "quote_volume": 13027.52135, "trades": 105, "taker_buy_volume": 22966.1, "taker_buy_quote": 2651.72912}, {"ts": 1775183460000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 28812.0, "quote_volume": 3328.45841, "trades": 57, "taker_buy_volume": 7260.6, "taker_buy_quote": 839.27171}, {"ts": 1775183520000, "open": 0.1155, "high": 0.1155, "low": 0.115, "close": 0.1154, "volume": 292393.8, "quote_volume": 33679.2752, "trades": 287, "taker_buy_volume": 79429.2, "taker_buy_quote": 9149.76741}, {"ts": 1775183580000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 187920.0, "quote_volume": 21655.85568, "trades": 140, "taker_buy_volume": 27658.4, "taker_buy_quote": 3186.9257}, {"ts": 1775183640000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 60540.5, "quote_volume": 6971.69599, "trades": 73, "taker_buy_volume": 21702.3, "taker_buy_quote": 2500.10496}, {"ts": 1775183700000, "open": 0.1151, "high": 0.1155, "low": 0.1146, "close": 0.1147, "volume": 322508.1, "quote_volume": 37082.7693, "trades": 277, "taker_buy_volume": 125665.7, "taker_buy_quote": 14450.77059}, {"ts": 1775183760000, "open": 0.1147, "high": 0.1148, "low": 0.1138, "close": 0.1148, "volume": 1084116.5, "quote_volume": 123943.36247, "trades": 824, "taker_buy_volume": 356467.4, "taker_buy_quote": 40743.37112}, {"ts": 1775183820000, "open": 0.1149, "high": 0.1149, "low": 0.1141, "close": 0.1146, "volume": 528142.3, "quote_volume": 60476.22646, "trades": 355, "taker_buy_volume": 179619.8, "taker_buy_quote": 20566.77769}, {"ts": 1775183880000, "open": 0.1147, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 60129.9, "quote_volume": 6896.22276, "trades": 100, "taker_buy_volume": 15229.5, "taker_buy_quote": 1747.17204}, {"ts": 1775183940000, "open": 0.1146, "high": 0.1146, "low": 0.1143, "close": 0.1144, "volume": 175637.8, "quote_volume": 20111.23832, "trades": 221, "taker_buy_volume": 46748.5, "taker_buy_quote": 5355.46775}, {"ts": 1775184000000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 93470.8, "quote_volume": 10705.31877, "trades": 138, "taker_buy_volume": 66670.4, "taker_buy_quote": 7636.87237}, {"ts": 1775184060000, "open": 0.1146, "high": 0.1147, "low": 0.1145, "close": 0.1146, "volume": 50688.5, "quote_volume": 5808.64092, "trades": 79, "taker_buy_volume": 15134.3, "taker_buy_quote": 1734.42642}, {"ts": 1775184120000, "open": 0.1146, "high": 0.1147, "low": 0.1145, "close": 0.1146, "volume": 304301.3, "quote_volume": 34874.48508, "trades": 172, "taker_buy_volume": 154539.2, "taker_buy_quote": 17719.26976}, {"ts": 1775184180000, "open": 0.1146, "high": 0.1146, "low": 0.1143, "close": 0.1145, "volume": 113926.5, "quote_volume": 13041.24046, "trades": 143, "taker_buy_volume": 48707.2, "taker_buy_quote": 5575.14176}, {"ts": 1775184240000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 123937.0, "quote_volume": 14187.4778, "trades": 132, "taker_buy_volume": 42001.1, "taker_buy_quote": 4809.08154}, {"ts": 1775184300000, "open": 0.1146, "high": 0.1155, "low": 0.1146, "close": 0.1152, "volume": 278220.4, "quote_volume": 32048.92848, "trades": 272, "taker_buy_volume": 200991.2, "taker_buy_quote": 23147.86979}, {"ts": 1775184360000, "open": 0.1153, "high": 0.1153, "low": 0.1147, "close": 0.1147, "volume": 74026.6, "quote_volume": 8518.21067, "trades": 126, "taker_buy_volume": 16761.6, "taker_buy_quote": 1929.68913}, {"ts": 1775184420000, "open": 0.1147, "high": 0.1147, "low": 0.1143, "close": 0.1143, "volume": 53241.1, "quote_volume": 6094.5085, "trades": 81, "taker_buy_volume": 20071.4, "taker_buy_quote": 2295.05322}, {"ts": 1775184480000, "open": 0.1143, "high": 0.1147, "low": 0.1143, "close": 0.1145, "volume": 158150.6, "quote_volume": 18108.97966, "trades": 160, "taker_buy_volume": 66483.4, "taker_buy_quote": 7609.97339}, {"ts": 1775184540000, "open": 0.1145, "high": 0.1145, "low": 0.1142, "close": 0.1142, "volume": 186092.2, "quote_volume": 21278.26019, "trades": 320, "taker_buy_volume": 65655.7, "taker_buy_quote": 7507.89073}, {"ts": 1775184600000, "open": 0.1142, "high": 0.1146, "low": 0.1142, "close": 0.1144, "volume": 282672.2, "quote_volume": 32332.67754, "trades": 352, "taker_buy_volume": 133354.8, "taker_buy_quote": 15257.25034}, {"ts": 1775184660000, "open": 0.1143, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 133692.0, "quote_volume": 15272.91403, "trades": 159, "taker_buy_volume": 32901.9, "taker_buy_quote": 3759.10886}, {"ts": 1775184720000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 149640.0, "quote_volume": 17076.8461, "trades": 65, "taker_buy_volume": 104109.5, "taker_buy_quote": 11879.49215}, {"ts": 1775184780000, "open": 0.1143, "high": 0.1144, "low": 0.1141, "close": 0.1143, "volume": 168979.4, "quote_volume": 19309.27847, "trades": 217, "taker_buy_volume": 62342.3, "taker_buy_quote": 7124.34826}, {"ts": 1775184840000, "open": 0.1143, "high": 0.1144, "low": 0.1141, "close": 0.1144, "volume": 129399.0, "quote_volume": 14784.41072, "trades": 141, "taker_buy_volume": 35197.7, "taker_buy_quote": 4022.10882}, {"ts": 1775184900000, "open": 0.1143, "high": 0.1146, "low": 0.1142, "close": 0.1146, "volume": 129413.0, "quote_volume": 14808.68095, "trades": 160, "taker_buy_volume": 82578.9, "taker_buy_quote": 9453.70865}, {"ts": 1775184960000, "open": 0.1147, "high": 0.1148, "low": 0.1145, "close": 0.1146, "volume": 81690.6, "quote_volume": 9363.08698, "trades": 110, "taker_buy_volume": 22197.7, "taker_buy_quote": 2545.06753}, {"ts": 1775185020000, "open": 0.1146, "high": 0.1152, "low": 0.1146, "close": 0.1152, "volume": 43796.3, "quote_volume": 5029.9484, "trades": 96, "taker_buy_volume": 23261.8, "taker_buy_quote": 2672.64202}, {"ts": 1775185080000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 55694.1, "quote_volume": 6406.50577, "trades": 70, "taker_buy_volume": 9646.4, "taker_buy_quote": 1110.05759}, {"ts": 1775185140000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1153, "volume": 84436.2, "quote_volume": 9733.33152, "trades": 60, "taker_buy_volume": 72582.1, "taker_buy_quote": 8367.57505}, {"ts": 1775185200000, "open": 0.1153, "high": 0.1164, "low": 0.1153, "close": 0.1161, "volume": 822481.3, "quote_volume": 95452.48565, "trades": 680, "taker_buy_volume": 559277.9, "taker_buy_quote": 64898.72648}, {"ts": 1775185260000, "open": 0.1162, "high": 0.1163, "low": 0.1158, "close": 0.1159, "volume": 361512.7, "quote_volume": 41937.11726, "trades": 208, "taker_buy_volume": 45896.6, "taker_buy_quote": 5331.62593}, {"ts": 1775185320000, "open": 0.1159, "high": 0.1159, "low": 0.1152, "close": 0.1157, "volume": 1223279.9, "quote_volume": 141371.08067, "trades": 864, "taker_buy_volume": 198494.4, "taker_buy_quote": 22952.80131}, {"ts": 1775185380000, "open": 0.1156, "high": 0.1157, "low": 0.1152, "close": 0.1152, "volume": 110181.8, "quote_volume": 12720.9763, "trades": 146, "taker_buy_volume": 11300.4, "taker_buy_quote": 1305.60165}, {"ts": 1775185440000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1151, "volume": 44467.8, "quote_volume": 5118.40759, "trades": 88, "taker_buy_volume": 32747.1, "taker_buy_quote": 3769.35502}, {"ts": 1775185500000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 116751.6, "quote_volume": 13446.39179, "trades": 113, "taker_buy_volume": 44070.3, "taker_buy_quote": 5076.22317}, {"ts": 1775185560000, "open": 0.1152, "high": 0.1154, "low": 0.1151, "close": 0.1154, "volume": 131304.2, "quote_volume": 15130.50491, "trades": 147, "taker_buy_volume": 91132.6, "taker_buy_quote": 10503.75463}, {"ts": 1775185620000, "open": 0.1154, "high": 0.1155, "low": 0.1152, "close": 0.1152, "volume": 176900.7, "quote_volume": 20398.93764, "trades": 335, "taker_buy_volume": 67915.0, "taker_buy_quote": 7835.14791}, {"ts": 1775185680000, "open": 0.1151, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 346626.6, "quote_volume": 39894.06812, "trades": 333, "taker_buy_volume": 193463.6, "taker_buy_quote": 22272.9705}, {"ts": 1775185740000, "open": 0.1151, "high": 0.1152, "low": 0.1148, "close": 0.1148, "volume": 166600.4, "quote_volume": 19152.25297, "trades": 229, "taker_buy_volume": 91529.4, "taker_buy_quote": 10524.01833}, {"ts": 1775185800000, "open": 0.1149, "high": 0.1151, "low": 0.1146, "close": 0.1147, "volume": 141548.7, "quote_volume": 16254.04136, "trades": 182, "taker_buy_volume": 61718.4, "taker_buy_quote": 7092.029}, {"ts": 1775185860000, "open": 0.1146, "high": 0.1147, "low": 0.1144, "close": 0.1145, "volume": 99474.0, "quote_volume": 11394.53235, "trades": 95, "taker_buy_volume": 37846.5, "taker_buy_quote": 4335.77802}, {"ts": 1775185920000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1145, "volume": 124196.4, "quote_volume": 14220.77952, "trades": 140, "taker_buy_volume": 35665.6, "taker_buy_quote": 4085.40274}, {"ts": 1775185980000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 36221.5, "quote_volume": 4147.98456, "trades": 83, "taker_buy_volume": 19150.5, "taker_buy_quote": 2193.0635}, {"ts": 1775186040000, "open": 0.1146, "high": 0.1146, "low": 0.1143, "close": 0.1145, "volume": 110711.0, "quote_volume": 12674.23816, "trades": 174, "taker_buy_volume": 36651.2, "taker_buy_quote": 4195.75061}, {"ts": 1775186100000, "open": 0.1145, "high": 0.1145, "low": 0.1142, "close": 0.1142, "volume": 99545.9, "quote_volume": 11383.47378, "trades": 138, "taker_buy_volume": 38028.8, "taker_buy_quote": 4349.89754}, {"ts": 1775186160000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 40656.5, "quote_volume": 4644.16241, "trades": 85, "taker_buy_volume": 13833.1, "taker_buy_quote": 1580.24347}, {"ts": 1775186220000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 49470.9, "quote_volume": 5648.29014, "trades": 77, "taker_buy_volume": 7629.8, "taker_buy_quote": 871.32316}, {"ts": 1775186280000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.114, "volume": 81555.7, "quote_volume": 9299.31932, "trades": 86, "taker_buy_volume": 19950.7, "taker_buy_quote": 2275.3512}, {"ts": 1775186340000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 21020.7, "quote_volume": 2395.14179, "trades": 45, "taker_buy_volume": 8840.6, "taker_buy_quote": 1007.8284}, {"ts": 1775186400000, "open": 0.1139, "high": 0.114, "low": 0.1128, "close": 0.1134, "volume": 655850.3, "quote_volume": 74422.90152, "trades": 768, "taker_buy_volume": 209070.0, "taker_buy_quote": 23719.05804}, {"ts": 1775186460000, "open": 0.1133, "high": 0.1136, "low": 0.1129, "close": 0.1135, "volume": 371254.8, "quote_volume": 42036.90024, "trades": 423, "taker_buy_volume": 146331.3, "taker_buy_quote": 16568.70851}, {"ts": 1775186520000, "open": 0.1134, "high": 0.1137, "low": 0.1134, "close": 0.1137, "volume": 142940.6, "quote_volume": 16232.37262, "trades": 165, "taker_buy_volume": 45498.5, "taker_buy_quote": 5168.01716}, {"ts": 1775186580000, "open": 0.1137, "high": 0.1139, "low": 0.1136, "close": 0.1136, "volume": 117805.4, "quote_volume": 13392.19935, "trades": 97, "taker_buy_volume": 42989.3, "taker_buy_quote": 4889.88348}, {"ts": 1775186640000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 47404.3, "quote_volume": 5377.44813, "trades": 73, "taker_buy_volume": 11704.9, "taker_buy_quote": 1328.06612}, {"ts": 1775186700000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 53566.1, "quote_volume": 6069.03913, "trades": 52, "taker_buy_volume": 15566.5, "taker_buy_quote": 1763.68445}, {"ts": 1775186760000, "open": 0.1132, "high": 0.1134, "low": 0.1131, "close": 0.1131, "volume": 153011.3, "quote_volume": 17323.54293, "trades": 177, "taker_buy_volume": 42286.8, "taker_buy_quote": 4788.63526}, {"ts": 1775186820000, "open": 0.113, "high": 0.1137, "low": 0.113, "close": 0.1135, "volume": 412007.4, "quote_volume": 46743.33129, "trades": 441, "taker_buy_volume": 231552.8, "taker_buy_quote": 26263.99826}, {"ts": 1775186880000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 166856.2, "quote_volume": 18899.32198, "trades": 125, "taker_buy_volume": 35762.8, "taker_buy_quote": 4049.44306}, {"ts": 1775186940000, "open": 0.1133, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 76984.4, "quote_volume": 8725.58995, "trades": 76, "taker_buy_volume": 44298.6, "taker_buy_quote": 5022.14016}, {"ts": 1775187000000, "open": 0.1133, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 179417.3, "quote_volume": 20362.45634, "trades": 191, "taker_buy_volume": 78124.6, "taker_buy_quote": 8868.76842}, {"ts": 1775187060000, "open": 0.1137, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 84008.2, "quote_volume": 9548.69692, "trades": 79, "taker_buy_volume": 31888.6, "taker_buy_quote": 3626.25365}, {"ts": 1775187120000, "open": 0.1135, "high": 0.1142, "low": 0.1135, "close": 0.1142, "volume": 154632.6, "quote_volume": 17619.0905, "trades": 222, "taker_buy_volume": 78437.4, "taker_buy_quote": 8939.42131}, {"ts": 1775187180000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 160883.5, "quote_volume": 18385.72173, "trades": 200, "taker_buy_volume": 47875.0, "taker_buy_quote": 5469.83644}, {"ts": 1775187240000, "open": 0.1142, "high": 0.1142, "low": 0.1137, "close": 0.1137, "volume": 66831.5, "quote_volume": 7623.36776, "trades": 99, "taker_buy_volume": 2668.7, "taker_buy_quote": 304.49867}, {"ts": 1775187300000, "open": 0.1137, "high": 0.114, "low": 0.1137, "close": 0.114, "volume": 116420.2, "quote_volume": 13249.15163, "trades": 130, "taker_buy_volume": 52954.1, "taker_buy_quote": 6026.71945}, {"ts": 1775187360000, "open": 0.114, "high": 0.1142, "low": 0.1138, "close": 0.1139, "volume": 57601.7, "quote_volume": 6569.57755, "trades": 132, "taker_buy_volume": 18910.6, "taker_buy_quote": 2156.59422}, {"ts": 1775187420000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 82812.7, "quote_volume": 9441.99629, "trades": 106, "taker_buy_volume": 35750.7, "taker_buy_quote": 4076.38546}, {"ts": 1775187480000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 110131.5, "quote_volume": 12543.63935, "trades": 115, "taker_buy_volume": 62688.3, "taker_buy_quote": 7140.67694}, {"ts": 1775187540000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 49332.1, "quote_volume": 5617.09811, "trades": 66, "taker_buy_volume": 17411.7, "taker_buy_quote": 1982.64433}, {"ts": 1775187600000, "open": 0.1139, "high": 0.1139, "low": 0.1136, "close": 0.1136, "volume": 29777.1, "quote_volume": 3387.21125, "trades": 35, "taker_buy_volume": 1985.2, "taker_buy_quote": 226.11428}, {"ts": 1775187660000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 76672.0, "quote_volume": 8725.26238, "trades": 106, "taker_buy_volume": 39385.6, "taker_buy_quote": 4482.74062}, {"ts": 1775187720000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.114, "volume": 23655.1, "quote_volume": 2694.02748, "trades": 52, "taker_buy_volume": 13074.7, "taker_buy_quote": 1489.06212}, {"ts": 1775187780000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 34864.9, "quote_volume": 3976.97176, "trades": 54, "taker_buy_volume": 7932.8, "taker_buy_quote": 905.09987}, {"ts": 1775187840000, "open": 0.1141, "high": 0.1146, "low": 0.1141, "close": 0.1143, "volume": 185412.8, "quote_volume": 21202.08627, "trades": 282, "taker_buy_volume": 73129.9, "taker_buy_quote": 8362.47239}, {"ts": 1775187900000, "open": 0.1143, "high": 0.1145, "low": 0.1143, "close": 0.1145, "volume": 64548.8, "quote_volume": 7383.75038, "trades": 85, "taker_buy_volume": 36007.2, "taker_buy_quote": 4118.99486}, {"ts": 1775187960000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 35458.4, "quote_volume": 4057.96568, "trades": 39, "taker_buy_volume": 206.3, "taker_buy_quote": 23.63198}, {"ts": 1775188020000, "open": 0.1143, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 55854.7, "quote_volume": 6376.55626, "trades": 74, "taker_buy_volume": 20556.5, "taker_buy_quote": 2346.41032}, {"ts": 1775188080000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.1141, "volume": 29065.5, "quote_volume": 3316.79575, "trades": 35, "taker_buy_volume": 8505.3, "taker_buy_quote": 970.45473}, {"ts": 1775188140000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 66375.3, "quote_volume": 7569.57221, "trades": 46, "taker_buy_volume": 13541.3, "taker_buy_quote": 1545.06233}, {"ts": 1775188200000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1138, "volume": 19659.1, "quote_volume": 2239.49703, "trades": 53, "taker_buy_volume": 2821.5, "taker_buy_quote": 321.93315}, {"ts": 1775188260000, "open": 0.1137, "high": 0.1137, "low": 0.1134, "close": 0.1134, "volume": 37970.4, "quote_volume": 4314.49475, "trades": 70, "taker_buy_volume": 6178.5, "taker_buy_quote": 702.49545}, {"ts": 1775188320000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1136, "volume": 104481.1, "quote_volume": 11866.47139, "trades": 118, "taker_buy_volume": 34275.1, "taker_buy_quote": 3893.06731}, {"ts": 1775188380000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 72268.4, "quote_volume": 8203.9189, "trades": 118, "taker_buy_volume": 14493.9, "taker_buy_quote": 1645.43213}, {"ts": 1775188440000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 61577.0, "quote_volume": 6991.12215, "trades": 75, "taker_buy_volume": 27042.5, "taker_buy_quote": 3069.93823}, {"ts": 1775188500000, "open": 0.1135, "high": 0.1137, "low": 0.1134, "close": 0.1137, "volume": 79172.0, "quote_volume": 8990.15571, "trades": 141, "taker_buy_volume": 26433.4, "taker_buy_quote": 3002.39829}, {"ts": 1775188560000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 17198.9, "quote_volume": 1958.22367, "trades": 43, "taker_buy_volume": 6217.5, "taker_buy_quote": 707.84159}, {"ts": 1775188620000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 22843.7, "quote_volume": 2602.22935, "trades": 39, "taker_buy_volume": 11067.3, "taker_buy_quote": 1260.89739}, {"ts": 1775188680000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 44801.2, "quote_volume": 5101.94351, "trades": 98, "taker_buy_volume": 22598.4, "taker_buy_quote": 2573.58297}, {"ts": 1775188740000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 13785.8, "quote_volume": 1570.41678, "trades": 12, "taker_buy_volume": 2141.6, "taker_buy_quote": 244.1424}, {"ts": 1775188800000, "open": 0.1139, "high": 0.1142, "low": 0.1139, "close": 0.114, "volume": 120204.9, "quote_volume": 13710.9926, "trades": 167, "taker_buy_volume": 48568.5, "taker_buy_quote": 5539.52902}, {"ts": 1775188860000, "open": 0.114, "high": 0.1144, "low": 0.114, "close": 0.1143, "volume": 98812.2, "quote_volume": 11294.02732, "trades": 151, "taker_buy_volume": 56484.5, "taker_buy_quote": 6455.41952}, {"ts": 1775188920000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1144, "volume": 36422.0, "quote_volume": 4163.24885, "trades": 45, "taker_buy_volume": 12836.3, "taker_buy_quote": 1467.40334}, {"ts": 1775188980000, "open": 0.1144, "high": 0.1147, "low": 0.1143, "close": 0.1145, "volume": 63387.1, "quote_volume": 7259.06022, "trades": 123, "taker_buy_volume": 27856.8, "taker_buy_quote": 3189.91431}, {"ts": 1775189040000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 32878.9, "quote_volume": 3764.32724, "trades": 45, "taker_buy_volume": 17375.6, "taker_buy_quote": 1989.5062}, {"ts": 1775189100000, "open": 0.1145, "high": 0.1148, "low": 0.1145, "close": 0.1147, "volume": 83205.4, "quote_volume": 9537.9738, "trades": 150, "taker_buy_volume": 44379.2, "taker_buy_quote": 5088.01164}, {"ts": 1775189160000, "open": 0.1148, "high": 0.1155, "low": 0.1148, "close": 0.1152, "volume": 465620.8, "quote_volume": 53672.67878, "trades": 458, "taker_buy_volume": 369022.9, "taker_buy_quote": 42542.17141}, {"ts": 1775189220000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 58401.0, "quote_volume": 6727.77983, "trades": 64, "taker_buy_volume": 22299.5, "taker_buy_quote": 2568.9024}, {"ts": 1775189280000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 105659.1, "quote_volume": 12180.06319, "trades": 90, "taker_buy_volume": 50078.9, "taker_buy_quote": 5775.92375}, {"ts": 1775189340000, "open": 0.1152, "high": 0.1153, "low": 0.1149, "close": 0.115, "volume": 381576.8, "quote_volume": 43921.25999, "trades": 473, "taker_buy_volume": 95343.7, "taker_buy_quote": 10978.41293}, {"ts": 1775189400000, "open": 0.115, "high": 0.115, "low": 0.1146, "close": 0.1147, "volume": 387319.3, "quote_volume": 44482.04361, "trades": 526, "taker_buy_volume": 50870.2, "taker_buy_quote": 5844.49467}, {"ts": 1775189460000, "open": 0.1148, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 61005.1, "quote_volume": 7009.57777, "trades": 66, "taker_buy_volume": 43812.0, "taker_buy_quote": 5033.16571}, {"ts": 1775189520000, "open": 0.115, "high": 0.1154, "low": 0.1149, "close": 0.1154, "volume": 116659.2, "quote_volume": 13433.52385, "trades": 216, "taker_buy_volume": 82564.7, "taker_buy_quote": 9509.72977}, {"ts": 1775189580000, "open": 0.1154, "high": 0.1155, "low": 0.1152, "close": 0.1154, "volume": 137555.6, "quote_volume": 15872.80556, "trades": 147, "taker_buy_volume": 71473.5, "taker_buy_quote": 8248.8417}, {"ts": 1775189640000, "open": 0.1154, "high": 0.1158, "low": 0.1154, "close": 0.1157, "volume": 219683.4, "quote_volume": 25392.84226, "trades": 270, "taker_buy_volume": 120756.0, "taker_buy_quote": 13958.73964}, {"ts": 1775189700000, "open": 0.1157, "high": 0.116, "low": 0.1156, "close": 0.1157, "volume": 40639.1, "quote_volume": 4705.54687, "trades": 78, "taker_buy_volume": 18035.7, "taker_buy_quote": 2089.0707}, {"ts": 1775189760000, "open": 0.1157, "high": 0.116, "low": 0.1155, "close": 0.1156, "volume": 383830.0, "quote_volume": 44440.18041, "trades": 372, "taker_buy_volume": 221680.1, "taker_buy_quote": 25675.58873}, {"ts": 1775189820000, "open": 0.1156, "high": 0.1156, "low": 0.1153, "close": 0.1155, "volume": 104575.7, "quote_volume": 12074.81054, "trades": 195, "taker_buy_volume": 21304.5, "taker_buy_quote": 2459.75141}, {"ts": 1775189880000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 93100.3, "quote_volume": 10746.42827, "trades": 141, "taker_buy_volume": 37530.7, "taker_buy_quote": 4333.16186}, {"ts": 1775189940000, "open": 0.1153, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 72743.6, "quote_volume": 8388.80717, "trades": 108, "taker_buy_volume": 28124.4, "taker_buy_quote": 3244.19814}, {"ts": 1775190000000, "open": 0.1154, "high": 0.1155, "low": 0.1153, "close": 0.1154, "volume": 79365.4, "quote_volume": 9156.83882, "trades": 98, "taker_buy_volume": 14926.8, "taker_buy_quote": 1722.6147}, {"ts": 1775190060000, "open": 0.1154, "high": 0.1156, "low": 0.1152, "close": 0.1156, "volume": 165645.9, "quote_volume": 19107.69995, "trades": 182, "taker_buy_volume": 47745.2, "taker_buy_quote": 5512.76446}, {"ts": 1775190120000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 117607.1, "quote_volume": 13592.01939, "trades": 182, "taker_buy_volume": 43963.2, "taker_buy_quote": 5081.60506}, {"ts": 1775190180000, "open": 0.1156, "high": 0.1156, "low": 0.115, "close": 0.1151, "volume": 248579.2, "quote_volume": 28664.00467, "trades": 407, "taker_buy_volume": 91658.7, "taker_buy_quote": 10575.48573}, {"ts": 1775190240000, "open": 0.1151, "high": 0.1151, "low": 0.1146, "close": 0.115, "volume": 322669.9, "quote_volume": 37045.6547, "trades": 415, "taker_buy_volume": 130440.3, "taker_buy_quote": 14980.49193}, {"ts": 1775190300000, "open": 0.1151, "high": 0.1154, "low": 0.1151, "close": 0.1153, "volume": 101594.8, "quote_volume": 11705.871, "trades": 159, "taker_buy_volume": 81130.8, "taker_buy_quote": 9348.875}, {"ts": 1775190360000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 20773.2, "quote_volume": 2396.77949, "trades": 41, "taker_buy_volume": 9667.5, "taker_buy_quote": 1115.2376}, {"ts": 1775190420000, "open": 0.1154, "high": 0.1158, "low": 0.1154, "close": 0.1158, "volume": 167896.6, "quote_volume": 19423.33113, "trades": 225, "taker_buy_volume": 130203.5, "taker_buy_quote": 15064.187}, {"ts": 1775190480000, "open": 0.1158, "high": 0.1168, "low": 0.1158, "close": 0.1163, "volume": 691535.3, "quote_volume": 80521.83592, "trades": 672, "taker_buy_volume": 520781.6, "taker_buy_quote": 60646.11467}, {"ts": 1775190540000, "open": 0.1163, "high": 0.1166, "low": 0.116, "close": 0.1165, "volume": 218831.0, "quote_volume": 25438.66824, "trades": 254, "taker_buy_volume": 114651.9, "taker_buy_quote": 13328.35718}, {"ts": 1775190600000, "open": 0.1166, "high": 0.1177, "low": 0.1166, "close": 0.1176, "volume": 710650.0, "quote_volume": 83303.51717, "trades": 808, "taker_buy_volume": 575550.3, "taker_buy_quote": 67471.65014}, {"ts": 1775190660000, "open": 0.1176, "high": 0.1177, "low": 0.1164, "close": 0.1166, "volume": 1122499.3, "quote_volume": 131301.41745, "trades": 1022, "taker_buy_volume": 272857.0, "taker_buy_quote": 31908.38156}, {"ts": 1775190720000, "open": 0.1166, "high": 0.1168, "low": 0.1164, "close": 0.1167, "volume": 150879.6, "quote_volume": 17581.3849, "trades": 233, "taker_buy_volume": 49155.8, "taker_buy_quote": 5730.03368}, {"ts": 1775190780000, "open": 0.1166, "high": 0.1168, "low": 0.1166, "close": 0.1168, "volume": 78818.7, "quote_volume": 9192.70009, "trades": 72, "taker_buy_volume": 26634.9, "taker_buy_quote": 3108.06901}, {"ts": 1775190840000, "open": 0.1168, "high": 0.1168, "low": 0.1163, "close": 0.1166, "volume": 235299.5, "quote_volume": 27427.99982, "trades": 268, "taker_buy_volume": 92175.0, "taker_buy_quote": 10745.51827}, {"ts": 1775190900000, "open": 0.1165, "high": 0.1165, "low": 0.1161, "close": 0.1163, "volume": 165888.2, "quote_volume": 19296.63754, "trades": 168, "taker_buy_volume": 36718.1, "taker_buy_quote": 4273.15503}, {"ts": 1775190960000, "open": 0.1162, "high": 0.1162, "low": 0.1158, "close": 0.1159, "volume": 170572.9, "quote_volume": 19791.50746, "trades": 120, "taker_buy_volume": 55721.4, "taker_buy_quote": 6468.25813}, {"ts": 1775191020000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 105577.2, "quote_volume": 12242.07043, "trades": 212, "taker_buy_volume": 67476.1, "taker_buy_quote": 7825.17917}, {"ts": 1775191080000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 26824.8, "quote_volume": 3117.13379, "trades": 47, "taker_buy_volume": 14955.1, "taker_buy_quote": 1737.33893}, {"ts": 1775191140000, "open": 0.1163, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 60080.5, "quote_volume": 6981.15569, "trades": 70, "taker_buy_volume": 36147.3, "taker_buy_quote": 4201.3796}, {"ts": 1775191200000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 68494.6, "quote_volume": 7965.64703, "trades": 127, "taker_buy_volume": 18929.0, "taker_buy_quote": 2201.4427}, {"ts": 1775191260000, "open": 0.1163, "high": 0.1165, "low": 0.1162, "close": 0.1165, "volume": 104192.3, "quote_volume": 12126.7059, "trades": 126, "taker_buy_volume": 49530.7, "taker_buy_quote": 5764.95364}, {"ts": 1775191320000, "open": 0.1165, "high": 0.1168, "low": 0.1165, "close": 0.1168, "volume": 73385.7, "quote_volume": 8562.08457, "trades": 115, "taker_buy_volume": 61912.9, "taker_buy_quote": 7222.59184}, {"ts": 1775191380000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 65883.5, "quote_volume": 7695.02975, "trades": 61, "taker_buy_volume": 40304.7, "taker_buy_quote": 4707.58896}, {"ts": 1775191440000, "open": 0.1168, "high": 0.1173, "low": 0.1168, "close": 0.1168, "volume": 286633.0, "quote_volume": 33543.46099, "trades": 284, "taker_buy_volume": 186730.1, "taker_buy_quote": 21854.92076}, {"ts": 1775191500000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 65279.2, "quote_volume": 7636.94675, "trades": 66, "taker_buy_volume": 37833.2, "taker_buy_quote": 4426.36231}, {"ts": 1775191560000, "open": 0.117, "high": 0.1176, "low": 0.117, "close": 0.1174, "volume": 245801.0, "quote_volume": 28845.72796, "trades": 303, "taker_buy_volume": 159685.5, "taker_buy_quote": 18740.04536}, {"ts": 1775191620000, "open": 0.1174, "high": 0.1177, "low": 0.1174, "close": 0.1176, "volume": 167063.5, "quote_volume": 19649.13118, "trades": 183, "taker_buy_volume": 74445.1, "taker_buy_quote": 8755.74914}, {"ts": 1775191680000, "open": 0.1177, "high": 0.1178, "low": 0.1175, "close": 0.1176, "volume": 125451.6, "quote_volume": 14761.33777, "trades": 156, "taker_buy_volume": 89451.7, "taker_buy_quote": 10526.10844}, {"ts": 1775191740000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 89007.4, "quote_volume": 10463.68518, "trades": 126, "taker_buy_volume": 41624.2, "taker_buy_quote": 4893.11505}, {"ts": 1775191800000, "open": 0.1177, "high": 0.118, "low": 0.1175, "close": 0.1178, "volume": 144554.8, "quote_volume": 17027.39893, "trades": 170, "taker_buy_volume": 98226.1, "taker_buy_quote": 11573.70967}, {"ts": 1775191860000, "open": 0.1178, "high": 0.118, "low": 0.1176, "close": 0.1177, "volume": 136719.3, "quote_volume": 16098.68721, "trades": 142, "taker_buy_volume": 38540.5, "taker_buy_quote": 4538.38429}, {"ts": 1775191920000, "open": 0.1177, "high": 0.1177, "low": 0.1173, "close": 0.1175, "volume": 134447.9, "quote_volume": 15797.94455, "trades": 194, "taker_buy_volume": 20412.0, "taker_buy_quote": 2400.90332}, {"ts": 1775191980000, "open": 0.1174, "high": 0.1175, "low": 0.117, "close": 0.1174, "volume": 238101.1, "quote_volume": 27912.83518, "trades": 258, "taker_buy_volume": 59600.1, "taker_buy_quote": 6988.33506}, {"ts": 1775192040000, "open": 0.1173, "high": 0.1173, "low": 0.117, "close": 0.1173, "volume": 94797.7, "quote_volume": 11106.90497, "trades": 133, "taker_buy_volume": 24867.6, "taker_buy_quote": 2913.69023}, {"ts": 1775192100000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 19250.8, "quote_volume": 2256.43996, "trades": 48, "taker_buy_volume": 2462.0, "taker_buy_quote": 288.7926}, {"ts": 1775192160000, "open": 0.1172, "high": 0.1174, "low": 0.1171, "close": 0.1174, "volume": 65389.8, "quote_volume": 7666.07892, "trades": 99, "taker_buy_volume": 27181.0, "taker_buy_quote": 3187.62643}, {"ts": 1775192220000, "open": 0.1174, "high": 0.1175, "low": 0.1172, "close": 0.1174, "volume": 121487.3, "quote_volume": 14259.23571, "trades": 133, "taker_buy_volume": 50630.7, "taker_buy_quote": 5943.58118}, {"ts": 1775192280000, "open": 0.1173, "high": 0.1173, "low": 0.117, "close": 0.1172, "volume": 138305.6, "quote_volume": 16199.93555, "trades": 223, "taker_buy_volume": 39890.1, "taker_buy_quote": 4672.66721}, {"ts": 1775192340000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 20337.0, "quote_volume": 2381.58355, "trades": 34, "taker_buy_volume": 9765.8, "taker_buy_quote": 1143.69603}, {"ts": 1775192400000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.1169, "volume": 106516.7, "quote_volume": 12459.22736, "trades": 178, "taker_buy_volume": 23631.1, "taker_buy_quote": 2764.87146}, {"ts": 1775192460000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 37757.2, "quote_volume": 4416.0339, "trades": 68, "taker_buy_volume": 6144.1, "taker_buy_quote": 718.8597}, {"ts": 1775192520000, "open": 0.1169, "high": 0.117, "low": 0.1167, "close": 0.1168, "volume": 210595.6, "quote_volume": 24609.34924, "trades": 282, "taker_buy_volume": 38544.0, "taker_buy_quote": 4506.12231}, {"ts": 1775192580000, "open": 0.1167, "high": 0.1167, "low": 0.1162, "close": 0.1164, "volume": 439275.0, "quote_volume": 51155.01314, "trades": 689, "taker_buy_volume": 176846.3, "taker_buy_quote": 20592.89956}, {"ts": 1775192640000, "open": 0.1163, "high": 0.1163, "low": 0.1157, "close": 0.116, "volume": 512811.8, "quote_volume": 59502.89236, "trades": 715, "taker_buy_volume": 135396.8, "taker_buy_quote": 15711.71857}, {"ts": 1775192700000, "open": 0.1159, "high": 0.1164, "low": 0.1159, "close": 0.1163, "volume": 302932.5, "quote_volume": 35193.66638, "trades": 505, "taker_buy_volume": 220224.0, "taker_buy_quote": 25587.53101}, {"ts": 1775192760000, "open": 0.1163, "high": 0.1165, "low": 0.1161, "close": 0.1164, "volume": 400759.0, "quote_volume": 46596.70472, "trades": 646, "taker_buy_volume": 252099.2, "taker_buy_quote": 29316.57241}, {"ts": 1775192820000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1165, "volume": 79693.2, "quote_volume": 9284.83436, "trades": 116, "taker_buy_volume": 68340.0, "taker_buy_quote": 7962.18656}, {"ts": 1775192880000, "open": 0.1166, "high": 0.1168, "low": 0.1165, "close": 0.1168, "volume": 43675.9, "quote_volume": 5093.68132, "trades": 123, "taker_buy_volume": 23744.5, "taker_buy_quote": 2770.00269}, {"ts": 1775192940000, "open": 0.1168, "high": 0.117, "low": 0.1168, "close": 0.117, "volume": 13224.9, "quote_volume": 1546.24491, "trades": 34, "taker_buy_volume": 12748.8, "taker_buy_quote": 1490.54121}, {"ts": 1775193000000, "open": 0.117, "high": 0.1171, "low": 0.1168, "close": 0.1168, "volume": 102741.5, "quote_volume": 12017.2817, "trades": 212, "taker_buy_volume": 21314.0, "taker_buy_quote": 2493.5455}, {"ts": 1775193060000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1168, "volume": 142499.6, "quote_volume": 16643.1785, "trades": 206, "taker_buy_volume": 7338.3, "taker_buy_quote": 857.28434}, {"ts": 1775193120000, "open": 0.1167, "high": 0.1167, "low": 0.1161, "close": 0.1162, "volume": 390302.6, "quote_volume": 45450.94496, "trades": 590, "taker_buy_volume": 121441.8, "taker_buy_quote": 14152.1989}, {"ts": 1775193180000, "open": 0.1162, "high": 0.1166, "low": 0.1162, "close": 0.1165, "volume": 133272.9, "quote_volume": 15512.25506, "trades": 207, "taker_buy_volume": 77310.7, "taker_buy_quote": 9000.47041}, {"ts": 1775193240000, "open": 0.1165, "high": 0.1172, "low": 0.1165, "close": 0.117, "volume": 280316.1, "quote_volume": 32738.15577, "trades": 414, "taker_buy_volume": 229974.0, "taker_buy_quote": 26854.74072}, {"ts": 1775193300000, "open": 0.1169, "high": 0.1171, "low": 0.1166, "close": 0.1167, "volume": 230332.9, "quote_volume": 26906.3361, "trades": 390, "taker_buy_volume": 107775.6, "taker_buy_quote": 12597.52155}, {"ts": 1775193360000, "open": 0.1167, "high": 0.1168, "low": 0.1165, "close": 0.1166, "volume": 181024.1, "quote_volume": 21123.59132, "trades": 257, "taker_buy_volume": 71672.4, "taker_buy_quote": 8365.60046}, {"ts": 1775193420000, "open": 0.1166, "high": 0.1166, "low": 0.1163, "close": 0.1164, "volume": 188320.2, "quote_volume": 21925.84181, "trades": 216, "taker_buy_volume": 44584.4, "taker_buy_quote": 5192.41814}, {"ts": 1775193480000, "open": 0.1164, "high": 0.117, "low": 0.1162, "close": 0.1169, "volume": 455455.6, "quote_volume": 53125.82988, "trades": 646, "taker_buy_volume": 294550.4, "taker_buy_quote": 34381.08244}, {"ts": 1775193540000, "open": 0.1168, "high": 0.1168, "low": 0.1164, "close": 0.1165, "volume": 128124.6, "quote_volume": 14941.28156, "trades": 177, "taker_buy_volume": 43308.0, "taker_buy_quote": 5050.58004}, {"ts": 1775193600000, "open": 0.1165, "high": 0.1167, "low": 0.1164, "close": 0.1167, "volume": 194876.7, "quote_volume": 22711.93068, "trades": 307, "taker_buy_volume": 128216.2, "taker_buy_quote": 14946.55975}, {"ts": 1775193660000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.1168, "volume": 101209.7, "quote_volume": 11823.33608, "trades": 165, "taker_buy_volume": 81503.2, "taker_buy_quote": 9520.4261}, {"ts": 1775193720000, "open": 0.1168, "high": 0.1172, "low": 0.1168, "close": 0.1172, "volume": 126806.0, "quote_volume": 14840.91655, "trades": 150, "taker_buy_volume": 105286.5, "taker_buy_quote": 12323.20817}, {"ts": 1775193780000, "open": 0.1171, "high": 0.1173, "low": 0.117, "close": 0.1171, "volume": 105895.9, "quote_volume": 12407.8654, "trades": 133, "taker_buy_volume": 50585.9, "taker_buy_quote": 5929.3726}, {"ts": 1775193840000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 25867.2, "quote_volume": 3031.42268, "trades": 46, "taker_buy_volume": 18319.8, "taker_buy_quote": 2146.88381}, {"ts": 1775193900000, "open": 0.1173, "high": 0.1178, "low": 0.1173, "close": 0.1176, "volume": 134052.7, "quote_volume": 15763.26577, "trades": 198, "taker_buy_volume": 63451.2, "taker_buy_quote": 7460.53687}, {"ts": 1775193960000, "open": 0.1177, "high": 0.1178, "low": 0.1175, "close": 0.1175, "volume": 108356.2, "quote_volume": 12748.44841, "trades": 225, "taker_buy_volume": 39390.6, "taker_buy_quote": 4637.46384}, {"ts": 1775194020000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1175, "volume": 97436.6, "quote_volume": 11448.42499, "trades": 129, "taker_buy_volume": 29247.5, "taker_buy_quote": 3437.56881}, {"ts": 1775194080000, "open": 0.1174, "high": 0.1177, "low": 0.1173, "close": 0.1175, "volume": 114030.6, "quote_volume": 13397.61232, "trades": 138, "taker_buy_volume": 58325.9, "taker_buy_quote": 6856.05505}, {"ts": 1775194140000, "open": 0.1175, "high": 0.1181, "low": 0.1175, "close": 0.118, "volume": 261733.3, "quote_volume": 30838.39745, "trades": 448, "taker_buy_volume": 205597.6, "taker_buy_quote": 24225.72509}, {"ts": 1775194200000, "open": 0.118, "high": 0.1182, "low": 0.1178, "close": 0.118, "volume": 333183.8, "quote_volume": 39319.62171, "trades": 672, "taker_buy_volume": 248543.1, "taker_buy_quote": 29332.18223}, {"ts": 1775194260000, "open": 0.1181, "high": 0.1182, "low": 0.1177, "close": 0.1178, "volume": 532945.2, "quote_volume": 62828.22673, "trades": 899, "taker_buy_volume": 242078.3, "taker_buy_quote": 28547.59502}, {"ts": 1775194320000, "open": 0.1178, "high": 0.118, "low": 0.1172, "close": 0.1179, "volume": 833803.4, "quote_volume": 98085.81215, "trades": 1215, "taker_buy_volume": 501743.2, "taker_buy_quote": 59039.45802}, {"ts": 1775194380000, "open": 0.1178, "high": 0.118, "low": 0.1176, "close": 0.1177, "volume": 366337.8, "quote_volume": 43150.9407, "trades": 604, "taker_buy_volume": 189420.1, "taker_buy_quote": 22316.96074}, {"ts": 1775194440000, "open": 0.1177, "high": 0.1179, "low": 0.1175, "close": 0.1179, "volume": 209731.5, "quote_volume": 24681.13712, "trades": 262, "taker_buy_volume": 121161.1, "taker_buy_quote": 14266.12688}, {"ts": 1775194500000, "open": 0.1178, "high": 0.1178, "low": 0.1173, "close": 0.1174, "volume": 321130.7, "quote_volume": 37731.7532, "trades": 520, "taker_buy_volume": 94726.0, "taker_buy_quote": 11134.08867}, {"ts": 1775194560000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 195645.8, "quote_volume": 22995.05651, "trades": 294, "taker_buy_volume": 95333.5, "taker_buy_quote": 11203.54768}, {"ts": 1775194620000, "open": 0.1176, "high": 0.1177, "low": 0.117, "close": 0.1174, "volume": 542209.1, "quote_volume": 63629.75758, "trades": 615, "taker_buy_volume": 223503.1, "taker_buy_quote": 26233.88374}, {"ts": 1775194680000, "open": 0.1173, "high": 0.1173, "low": 0.1164, "close": 0.1167, "volume": 1105633.6, "quote_volume": 129303.2282, "trades": 1411, "taker_buy_volume": 403804.9, "taker_buy_quote": 47231.71002}, {"ts": 1775194740000, "open": 0.1166, "high": 0.1167, "low": 0.116, "close": 0.1161, "volume": 565521.0, "quote_volume": 65776.81831, "trades": 851, "taker_buy_volume": 198864.9, "taker_buy_quote": 23141.04306}, {"ts": 1775194800000, "open": 0.1162, "high": 0.1162, "low": 0.1155, "close": 0.1157, "volume": 933699.3, "quote_volume": 108115.714, "trades": 1045, "taker_buy_volume": 348962.3, "taker_buy_quote": 40446.0312}, {"ts": 1775194860000, "open": 0.1157, "high": 0.116, "low": 0.1154, "close": 0.1156, "volume": 377140.2, "quote_volume": 43649.31867, "trades": 476, "taker_buy_volume": 155319.0, "taker_buy_quote": 17988.56285}, {"ts": 1775194920000, "open": 0.1155, "high": 0.1157, "low": 0.1152, "close": 0.1157, "volume": 211307.3, "quote_volume": 24404.91748, "trades": 284, "taker_buy_volume": 126779.8, "taker_buy_quote": 14647.94149}, {"ts": 1775194980000, "open": 0.1156, "high": 0.1159, "low": 0.1153, "close": 0.1154, "volume": 530332.7, "quote_volume": 61283.95372, "trades": 639, "taker_buy_volume": 234404.0, "taker_buy_quote": 27103.58537}, {"ts": 1775195040000, "open": 0.1154, "high": 0.1157, "low": 0.1152, "close": 0.1156, "volume": 255206.1, "quote_volume": 29452.36265, "trades": 351, "taker_buy_volume": 146743.4, "taker_buy_quote": 16942.54546}, {"ts": 1775195100000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 157079.6, "quote_volume": 18157.89401, "trades": 207, "taker_buy_volume": 78923.1, "taker_buy_quote": 9126.18415}, {"ts": 1775195160000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 48509.2, "quote_volume": 5607.42351, "trades": 140, "taker_buy_volume": 26452.2, "taker_buy_quote": 3058.26958}, {"ts": 1775195220000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 149557.8, "quote_volume": 17304.41618, "trades": 298, "taker_buy_volume": 103442.4, "taker_buy_quote": 11971.13417}, {"ts": 1775195280000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 153895.9, "quote_volume": 17812.27838, "trades": 274, "taker_buy_volume": 70807.4, "taker_buy_quote": 8196.29134}, {"ts": 1775195340000, "open": 0.1157, "high": 0.1158, "low": 0.1152, "close": 0.1154, "volume": 400978.5, "quote_volume": 46315.87972, "trades": 468, "taker_buy_volume": 109563.2, "taker_buy_quote": 12655.89751}, {"ts": 1775195400000, "open": 0.1153, "high": 0.1154, "low": 0.1151, "close": 0.1152, "volume": 310192.4, "quote_volume": 35750.54182, "trades": 563, "taker_buy_volume": 119832.3, "taker_buy_quote": 13817.09368}, {"ts": 1775195460000, "open": 0.1151, "high": 0.1155, "low": 0.115, "close": 0.1152, "volume": 434517.4, "quote_volume": 50071.17356, "trades": 671, "taker_buy_volume": 264521.2, "taker_buy_quote": 30492.06748}, {"ts": 1775195520000, "open": 0.1152, "high": 0.1156, "low": 0.1152, "close": 0.1154, "volume": 90738.5, "quote_volume": 10473.50892, "trades": 117, "taker_buy_volume": 65681.2, "taker_buy_quote": 7580.27394}, {"ts": 1775195580000, "open": 0.1154, "high": 0.1156, "low": 0.1153, "close": 0.1156, "volume": 85274.1, "quote_volume": 9845.40558, "trades": 136, "taker_buy_volume": 53693.4, "taker_buy_quote": 6199.98709}, {"ts": 1775195640000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 27600.4, "quote_volume": 3193.09515, "trades": 60, "taker_buy_volume": 16802.6, "taker_buy_quote": 1944.06082}, {"ts": 1775195700000, "open": 0.1157, "high": 0.1161, "low": 0.1157, "close": 0.1161, "volume": 132107.8, "quote_volume": 15312.22518, "trades": 116, "taker_buy_volume": 85874.4, "taker_buy_quote": 9954.82574}, {"ts": 1775195760000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 56076.0, "quote_volume": 6515.15977, "trades": 63, "taker_buy_volume": 37674.3, "taker_buy_quote": 4376.93266}, {"ts": 1775195820000, "open": 0.1161, "high": 0.1166, "low": 0.1161, "close": 0.1165, "volume": 102607.8, "quote_volume": 11942.63605, "trades": 115, "taker_buy_volume": 71436.1, "taker_buy_quote": 8313.67701}, {"ts": 1775195880000, "open": 0.1165, "high": 0.1165, "low": 0.1162, "close": 0.1163, "volume": 165175.4, "quote_volume": 19219.52338, "trades": 116, "taker_buy_volume": 39394.1, "taker_buy_quote": 4585.23686}, {"ts": 1775195940000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 73844.5, "quote_volume": 8595.68466, "trades": 90, "taker_buy_volume": 45951.5, "taker_buy_quote": 5349.89}, {"ts": 1775196000000, "open": 0.1164, "high": 0.1166, "low": 0.1161, "close": 0.1162, "volume": 276561.8, "quote_volume": 32174.38412, "trades": 398, "taker_buy_volume": 142465.2, "taker_buy_quote": 16578.59532}, {"ts": 1775196060000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 100805.4, "quote_volume": 11738.65618, "trades": 183, "taker_buy_volume": 69975.7, "taker_buy_quote": 8148.50901}, {"ts": 1775196120000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 91292.2, "quote_volume": 10629.05207, "trades": 117, "taker_buy_volume": 11047.2, "taker_buy_quote": 1286.45942}, {"ts": 1775196180000, "open": 0.1164, "high": 0.1165, "low": 0.1162, "close": 0.1162, "volume": 87963.2, "quote_volume": 10237.69107, "trades": 204, "taker_buy_volume": 20769.8, "taker_buy_quote": 2418.77713}, {"ts": 1775196240000, "open": 0.1163, "high": 0.1165, "low": 0.1161, "close": 0.1162, "volume": 321320.9, "quote_volume": 37350.58199, "trades": 398, "taker_buy_volume": 124764.4, "taker_buy_quote": 14512.11761}, {"ts": 1775196300000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 177534.8, "quote_volume": 20599.47295, "trades": 315, "taker_buy_volume": 53587.6, "taker_buy_quote": 6218.93775}, {"ts": 1775196360000, "open": 0.116, "high": 0.1168, "low": 0.116, "close": 0.1167, "volume": 225531.6, "quote_volume": 26249.78488, "trades": 306, "taker_buy_volume": 196761.7, "taker_buy_quote": 22896.0149}, {"ts": 1775196420000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 40293.4, "quote_volume": 4695.46501, "trades": 98, "taker_buy_volume": 9158.9, "taker_buy_quote": 1067.92774}, {"ts": 1775196480000, "open": 0.1164, "high": 0.1168, "low": 0.1164, "close": 0.1165, "volume": 152527.9, "quote_volume": 17782.5787, "trades": 274, "taker_buy_volume": 87292.6, "taker_buy_quote": 10180.14947}, {"ts": 1775196540000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 167672.0, "quote_volume": 19520.04732, "trades": 216, "taker_buy_volume": 80001.8, "taker_buy_quote": 9314.68152}, {"ts": 1775196600000, "open": 0.1165, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 58475.5, "quote_volume": 6813.40193, "trades": 122, "taker_buy_volume": 48091.5, "taker_buy_quote": 5604.70433}, {"ts": 1775196660000, "open": 0.1166, "high": 0.1168, "low": 0.1163, "close": 0.1163, "volume": 267254.3, "quote_volume": 31159.09289, "trades": 507, "taker_buy_volume": 103245.4, "taker_buy_quote": 12044.71903}, {"ts": 1775196720000, "open": 0.1163, "high": 0.1166, "low": 0.1162, "close": 0.1164, "volume": 167510.4, "quote_volume": 19505.98775, "trades": 274, "taker_buy_volume": 98849.4, "taker_buy_quote": 11512.98143}, {"ts": 1775196780000, "open": 0.1164, "high": 0.1167, "low": 0.1164, "close": 0.1164, "volume": 112380.9, "quote_volume": 13093.7818, "trades": 230, "taker_buy_volume": 44427.7, "taker_buy_quote": 5178.1128}, {"ts": 1775196840000, "open": 0.1165, "high": 0.1168, "low": 0.1163, "close": 0.1168, "volume": 424748.7, "quote_volume": 49514.88031, "trades": 499, "taker_buy_volume": 304589.5, "taker_buy_quote": 35513.98253}, {"ts": 1775196900000, "open": 0.1168, "high": 0.1171, "low": 0.1166, "close": 0.1168, "volume": 457104.5, "quote_volume": 53423.19837, "trades": 587, "taker_buy_volume": 254624.9, "taker_buy_quote": 29764.43006}, {"ts": 1775196960000, "open": 0.1167, "high": 0.117, "low": 0.116, "close": 0.117, "volume": 894602.3, "quote_volume": 104186.56759, "trades": 1179, "taker_buy_volume": 490891.6, "taker_buy_quote": 57190.48113}, {"ts": 1775197020000, "open": 0.1171, "high": 0.1173, "low": 0.1169, "close": 0.1172, "volume": 334740.1, "quote_volume": 39196.47792, "trades": 588, "taker_buy_volume": 214759.4, "taker_buy_quote": 25155.22695}, {"ts": 1775197080000, "open": 0.1171, "high": 0.1177, "low": 0.117, "close": 0.1173, "volume": 423385.6, "quote_volume": 49683.88763, "trades": 700, "taker_buy_volume": 314343.9, "taker_buy_quote": 36895.61946}, {"ts": 1775197140000, "open": 0.1173, "high": 0.1179, "low": 0.1173, "close": 0.1176, "volume": 343120.2, "quote_volume": 40356.95299, "trades": 532, "taker_buy_volume": 220138.6, "taker_buy_quote": 25892.79124}, {"ts": 1775197200000, "open": 0.1176, "high": 0.1178, "low": 0.1174, "close": 0.1177, "volume": 248645.2, "quote_volume": 29236.95187, "trades": 310, "taker_buy_volume": 148545.2, "taker_buy_quote": 17471.37143}, {"ts": 1775197260000, "open": 0.1177, "high": 0.1179, "low": 0.1172, "close": 0.1173, "volume": 374896.2, "quote_volume": 44039.92278, "trades": 571, "taker_buy_volume": 168729.8, "taker_buy_quote": 19836.6918}, {"ts": 1775197320000, "open": 0.1173, "high": 0.1175, "low": 0.1172, "close": 0.1174, "volume": 255403.2, "quote_volume": 29965.52393, "trades": 398, "taker_buy_volume": 185695.8, "taker_buy_quote": 21787.64745}, {"ts": 1775197380000, "open": 0.1173, "high": 0.1175, "low": 0.1169, "close": 0.117, "volume": 300366.8, "quote_volume": 35193.05403, "trades": 453, "taker_buy_volume": 95801.0, "taker_buy_quote": 11232.14893}, {"ts": 1775197440000, "open": 0.117, "high": 0.1171, "low": 0.1167, "close": 0.1171, "volume": 330602.6, "quote_volume": 38653.00353, "trades": 435, "taker_buy_volume": 173671.0, "taker_buy_quote": 20311.43656}, {"ts": 1775197500000, "open": 0.117, "high": 0.1172, "low": 0.1167, "close": 0.117, "volume": 197468.5, "quote_volume": 23092.25282, "trades": 340, "taker_buy_volume": 70390.4, "taker_buy_quote": 8236.40377}, {"ts": 1775197560000, "open": 0.1169, "high": 0.117, "low": 0.1166, "close": 0.1168, "volume": 261533.9, "quote_volume": 30541.59656, "trades": 307, "taker_buy_volume": 78141.3, "taker_buy_quote": 9123.73497}, {"ts": 1775197620000, "open": 0.1167, "high": 0.1171, "low": 0.1167, "close": 0.117, "volume": 248288.2, "quote_volume": 29035.18352, "trades": 351, "taker_buy_volume": 180233.6, "taker_buy_quote": 21075.62486}, {"ts": 1775197680000, "open": 0.117, "high": 0.1176, "low": 0.117, "close": 0.1172, "volume": 799461.5, "quote_volume": 93763.21918, "trades": 816, "taker_buy_volume": 462863.9, "taker_buy_quote": 54291.5212}, {"ts": 1775197740000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 131118.4, "quote_volume": 15354.76263, "trades": 178, "taker_buy_volume": 32994.5, "taker_buy_quote": 3863.66443}, {"ts": 1775197800000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 268020.7, "quote_volume": 31385.17929, "trades": 299, "taker_buy_volume": 103779.2, "taker_buy_quote": 12157.36593}, {"ts": 1775197860000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.1169, "volume": 250938.3, "quote_volume": 29345.43547, "trades": 365, "taker_buy_volume": 77913.0, "taker_buy_quote": 9113.3602}, {"ts": 1775197920000, "open": 0.1169, "high": 0.1172, "low": 0.1167, "close": 0.1172, "volume": 278301.3, "quote_volume": 32553.8044, "trades": 387, "taker_buy_volume": 162070.4, "taker_buy_quote": 18962.38068}, {"ts": 1775197980000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 145370.1, "quote_volume": 17029.88421, "trades": 235, "taker_buy_volume": 88030.4, "taker_buy_quote": 10314.32388}, {"ts": 1775198040000, "open": 0.1172, "high": 0.1173, "low": 0.1168, "close": 0.117, "volume": 229191.9, "quote_volume": 26830.79705, "trades": 303, "taker_buy_volume": 89674.4, "taker_buy_quote": 10502.19066}, {"ts": 1775198100000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 102330.4, "quote_volume": 11977.095, "trades": 167, "taker_buy_volume": 82945.1, "taker_buy_quote": 9709.0149}, {"ts": 1775198160000, "open": 0.1171, "high": 0.1176, "low": 0.1171, "close": 0.1176, "volume": 408185.5, "quote_volume": 47893.1591, "trades": 559, "taker_buy_volume": 291168.8, "taker_buy_quote": 34171.78155}, {"ts": 1775198220000, "open": 0.1175, "high": 0.1178, "low": 0.1173, "close": 0.1176, "volume": 385192.3, "quote_volume": 45272.94902, "trades": 686, "taker_buy_volume": 212360.5, "taker_buy_quote": 24967.22525}, {"ts": 1775198280000, "open": 0.1176, "high": 0.1179, "low": 0.1175, "close": 0.1176, "volume": 258257.4, "quote_volume": 30395.62228, "trades": 409, "taker_buy_volume": 153216.8, "taker_buy_quote": 18037.07068}, {"ts": 1775198340000, "open": 0.1177, "high": 0.118, "low": 0.1173, "close": 0.1179, "volume": 473777.4, "quote_volume": 55739.17429, "trades": 612, "taker_buy_volume": 314034.0, "taker_buy_quote": 36965.48586}, {"ts": 1775198400000, "open": 0.1179, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 28806.9, "quote_volume": 3396.95967, "trades": 65, "taker_buy_volume": 27871.3, "taker_buy_quote": 3286.70294}, {"ts": 1775198460000, "open": 0.1179, "high": 0.1186, "low": 0.1179, "close": 0.1186, "volume": 406534.1, "quote_volume": 48099.84267, "trades": 836, "taker_buy_volume": 287673.8, "taker_buy_quote": 34039.43402}, {"ts": 1775198520000, "open": 0.1186, "high": 0.1187, "low": 0.1181, "close": 0.1184, "volume": 385683.3, "quote_volume": 45676.73709, "trades": 673, "taker_buy_volume": 177217.6, "taker_buy_quote": 20994.11596}, {"ts": 1775198580000, "open": 0.1184, "high": 0.1186, "low": 0.1183, "close": 0.1185, "volume": 293421.5, "quote_volume": 34745.87694, "trades": 507, "taker_buy_volume": 195329.9, "taker_buy_quote": 23132.54301}, {"ts": 1775198640000, "open": 0.1184, "high": 0.1186, "low": 0.1182, "close": 0.1184, "volume": 301082.6, "quote_volume": 35643.35064, "trades": 451, "taker_buy_volume": 126868.4, "taker_buy_quote": 15022.92222}, {"ts": 1775198700000, "open": 0.1185, "high": 0.1191, "low": 0.1184, "close": 0.1189, "volume": 307109.2, "quote_volume": 36461.18746, "trades": 417, "taker_buy_volume": 226023.8, "taker_buy_quote": 26838.44279}, {"ts": 1775198760000, "open": 0.1189, "high": 0.1189, "low": 0.1185, "close": 0.1186, "volume": 314328.7, "quote_volume": 37334.97302, "trades": 519, "taker_buy_volume": 152414.5, "taker_buy_quote": 18107.02509}, {"ts": 1775198820000, "open": 0.1186, "high": 0.1187, "low": 0.1184, "close": 0.1186, "volume": 197914.4, "quote_volume": 23467.46643, "trades": 330, "taker_buy_volume": 89075.4, "taker_buy_quote": 10565.18721}, {"ts": 1775198880000, "open": 0.1187, "high": 0.119, "low": 0.1187, "close": 0.1189, "volume": 53101.0, "quote_volume": 6309.98074, "trades": 78, "taker_buy_volume": 34992.2, "taker_buy_quote": 4157.8183}, {"ts": 1775198940000, "open": 0.1189, "high": 0.1195, "low": 0.1188, "close": 0.1193, "volume": 636026.7, "quote_volume": 75821.49087, "trades": 783, "taker_buy_volume": 371343.2, "taker_buy_quote": 44267.2552}, {"ts": 1775199000000, "open": 0.1193, "high": 0.1195, "low": 0.1191, "close": 0.1192, "volume": 498975.7, "quote_volume": 59520.03821, "trades": 685, "taker_buy_volume": 339594.5, "taker_buy_quote": 40521.52149}, {"ts": 1775199060000, "open": 0.1193, "high": 0.1194, "low": 0.119, "close": 0.1192, "volume": 432882.5, "quote_volume": 51617.71969, "trades": 495, "taker_buy_volume": 208212.3, "taker_buy_quote": 24835.24449}, {"ts": 1775199120000, "open": 0.1192, "high": 0.1195, "low": 0.1192, "close": 0.1193, "volume": 307514.6, "quote_volume": 36699.33941, "trades": 453, "taker_buy_volume": 205484.0, "taker_buy_quote": 24524.33822}, {"ts": 1775199180000, "open": 0.1193, "high": 0.1193, "low": 0.1187, "close": 0.1189, "volume": 494535.0, "quote_volume": 58879.65875, "trades": 718, "taker_buy_volume": 206387.2, "taker_buy_quote": 24582.30371}, {"ts": 1775199240000, "open": 0.119, "high": 0.1195, "low": 0.119, "close": 0.1194, "volume": 344994.3, "quote_volume": 41125.3025, "trades": 478, "taker_buy_volume": 225416.2, "taker_buy_quote": 26871.3071}, {"ts": 1775199300000, "open": 0.1194, "high": 0.1196, "low": 0.1193, "close": 0.1196, "volume": 69967.1, "quote_volume": 8356.40874, "trades": 173, "taker_buy_volume": 54803.8, "taker_buy_quote": 6546.08251}, {"ts": 1775199360000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 171871.7, "quote_volume": 20550.58142, "trades": 200, "taker_buy_volume": 124840.3, "taker_buy_quote": 14927.27619}, {"ts": 1775199420000, "open": 0.1195, "high": 0.1196, "low": 0.1191, "close": 0.1193, "volume": 927505.8, "quote_volume": 110732.50387, "trades": 1179, "taker_buy_volume": 539704.2, "taker_buy_quote": 64439.72612}, {"ts": 1775199480000, "open": 0.1193, "high": 0.1193, "low": 0.1187, "close": 0.1192, "volume": 357203.5, "quote_volume": 42521.93674, "trades": 514, "taker_buy_volume": 158706.7, "taker_buy_quote": 18901.58358}, {"ts": 1775199540000, "open": 0.1193, "high": 0.1198, "low": 0.1193, "close": 0.1198, "volume": 339553.5, "quote_volume": 40605.78959, "trades": 310, "taker_buy_volume": 200190.2, "taker_buy_quote": 23949.20484}, {"ts": 1775199600000, "open": 0.1198, "high": 0.1205, "low": 0.1192, "close": 0.1203, "volume": 542766.7, "quote_volume": 64977.14604, "trades": 522, "taker_buy_volume": 263163.0, "taker_buy_quote": 31509.26208}, {"ts": 1775199660000, "open": 0.1203, "high": 0.1211, "low": 0.1199, "close": 0.121, "volume": 875481.1, "quote_volume": 105484.16075, "trades": 758, "taker_buy_volume": 485712.7, "taker_buy_quote": 58544.12083}, {"ts": 1775199720000, "open": 0.121, "high": 0.1212, "low": 0.1205, "close": 0.1211, "volume": 583450.0, "quote_volume": 70502.8702, "trades": 751, "taker_buy_volume": 351392.5, "taker_buy_quote": 42455.85471}, {"ts": 1775199780000, "open": 0.1212, "high": 0.1214, "low": 0.121, "close": 0.1214, "volume": 222696.9, "quote_volume": 26991.40655, "trades": 426, "taker_buy_volume": 57739.5, "taker_buy_quote": 6999.75091}, {"ts": 1775199840000, "open": 0.1213, "high": 0.1215, "low": 0.1209, "close": 0.1215, "volume": 287271.4, "quote_volume": 34824.02589, "trades": 248, "taker_buy_volume": 102037.7, "taker_buy_quote": 12371.12808}, {"ts": 1775199900000, "open": 0.1214, "high": 0.1214, "low": 0.121, "close": 0.1214, "volume": 402928.8, "quote_volume": 48881.98532, "trades": 354, "taker_buy_volume": 211802.8, "taker_buy_quote": 25700.75429}, {"ts": 1775199960000, "open": 0.1214, "high": 0.1214, "low": 0.121, "close": 0.1213, "volume": 276587.2, "quote_volume": 33526.42583, "trades": 405, "taker_buy_volume": 86357.8, "taker_buy_quote": 10465.79149}, {"ts": 1775200020000, "open": 0.1213, "high": 0.1216, "low": 0.1211, "close": 0.1213, "volume": 530303.4, "quote_volume": 64369.75144, "trades": 365, "taker_buy_volume": 164387.6, "taker_buy_quote": 19948.70897}, {"ts": 1775200080000, "open": 0.1213, "high": 0.1222, "low": 0.1207, "close": 0.1219, "volume": 1085803.7, "quote_volume": 132021.05197, "trades": 1180, "taker_buy_volume": 622996.1, "taker_buy_quote": 75765.91123}, {"ts": 1775200140000, "open": 0.1219, "high": 0.1219, "low": 0.1214, "close": 0.1217, "volume": 248083.8, "quote_volume": 30181.75454, "trades": 431, "taker_buy_volume": 93771.4, "taker_buy_quote": 11410.86579}, {"ts": 1775200200000, "open": 0.1216, "high": 0.122, "low": 0.1216, "close": 0.1217, "volume": 280713.2, "quote_volume": 34192.64759, "trades": 434, "taker_buy_volume": 155334.2, "taker_buy_quote": 18924.08766}, {"ts": 1775200260000, "open": 0.1217, "high": 0.1222, "low": 0.1215, "close": 0.1219, "volume": 445801.3, "quote_volume": 54359.34534, "trades": 449, "taker_buy_volume": 162771.2, "taker_buy_quote": 19848.51425}, {"ts": 1775200320000, "open": 0.1219, "high": 0.122, "low": 0.1216, "close": 0.1218, "volume": 224965.1, "quote_volume": 27422.59345, "trades": 288, "taker_buy_volume": 150301.5, "taker_buy_quote": 18323.83679}, {"ts": 1775200380000, "open": 0.1217, "high": 0.122, "low": 0.1211, "close": 0.1218, "volume": 466955.7, "quote_volume": 56718.03945, "trades": 569, "taker_buy_volume": 292202.8, "taker_buy_quote": 35496.89058}, {"ts": 1775200440000, "open": 0.1218, "high": 0.1218, "low": 0.1214, "close": 0.1215, "volume": 244359.9, "quote_volume": 29719.37971, "trades": 343, "taker_buy_volume": 117037.4, "taker_buy_quote": 14234.80688}, {"ts": 1775200500000, "open": 0.1215, "high": 0.1217, "low": 0.1214, "close": 0.1216, "volume": 113131.5, "quote_volume": 13757.77282, "trades": 324, "taker_buy_volume": 73211.2, "taker_buy_quote": 8903.28219}, {"ts": 1775200560000, "open": 0.1216, "high": 0.1216, "low": 0.1196, "close": 0.1201, "volume": 829669.7, "quote_volume": 99963.3643, "trades": 914, "taker_buy_volume": 288090.8, "taker_buy_quote": 34691.50292}, {"ts": 1775200620000, "open": 0.12, "high": 0.1206, "low": 0.12, "close": 0.1204, "volume": 205340.1, "quote_volume": 24715.45602, "trades": 211, "taker_buy_volume": 146357.6, "taker_buy_quote": 17617.79885}, {"ts": 1775200680000, "open": 0.1204, "high": 0.1204, "low": 0.1193, "close": 0.1199, "volume": 338819.3, "quote_volume": 40558.0775, "trades": 341, "taker_buy_volume": 125081.1, "taker_buy_quote": 14989.15016}, {"ts": 1775200740000, "open": 0.1199, "high": 0.1204, "low": 0.1197, "close": 0.1204, "volume": 201203.5, "quote_volume": 24148.72241, "trades": 291, "taker_buy_volume": 131468.5, "taker_buy_quote": 15781.13495}, {"ts": 1775200800000, "open": 0.1205, "high": 0.121, "low": 0.1205, "close": 0.1207, "volume": 265176.7, "quote_volume": 32022.81573, "trades": 361, "taker_buy_volume": 202874.0, "taker_buy_quote": 24498.895}, {"ts": 1775200860000, "open": 0.1207, "high": 0.1209, "low": 0.1206, "close": 0.1209, "volume": 152340.2, "quote_volume": 18388.8075, "trades": 288, "taker_buy_volume": 74843.1, "taker_buy_quote": 9033.45366}, {"ts": 1775200920000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1209, "volume": 144183.9, "quote_volume": 17426.13927, "trades": 205, "taker_buy_volume": 78585.1, "taker_buy_quote": 9498.70445}, {"ts": 1775200980000, "open": 0.1209, "high": 0.1217, "low": 0.1209, "close": 0.1217, "volume": 220533.4, "quote_volume": 26772.52607, "trades": 308, "taker_buy_volume": 160804.8, "taker_buy_quote": 19516.30954}, {"ts": 1775201040000, "open": 0.1217, "high": 0.1222, "low": 0.1217, "close": 0.1219, "volume": 145212.1, "quote_volume": 17717.4685, "trades": 267, "taker_buy_volume": 101406.9, "taker_buy_quote": 12373.37014}, {"ts": 1775201100000, "open": 0.122, "high": 0.1224, "low": 0.1219, "close": 0.1223, "volume": 136272.3, "quote_volume": 16642.35272, "trades": 266, "taker_buy_volume": 81485.0, "taker_buy_quote": 9956.38358}, {"ts": 1775201160000, "open": 0.1222, "high": 0.1222, "low": 0.1218, "close": 0.1219, "volume": 176987.8, "quote_volume": 21583.34742, "trades": 242, "taker_buy_volume": 53078.3, "taker_buy_quote": 6470.75672}, {"ts": 1775201220000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 99309.6, "quote_volume": 12118.64966, "trades": 137, "taker_buy_volume": 61704.7, "taker_buy_quote": 7529.76252}, {"ts": 1775201280000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 70752.9, "quote_volume": 8625.68925, "trades": 123, "taker_buy_volume": 54893.7, "taker_buy_quote": 6692.23616}, {"ts": 1775201340000, "open": 0.122, "high": 0.122, "low": 0.1217, "close": 0.122, "volume": 136283.7, "quote_volume": 16598.85495, "trades": 129, "taker_buy_volume": 31814.8, "taker_buy_quote": 3879.99159}, {"ts": 1775201400000, "open": 0.1221, "high": 0.1223, "low": 0.122, "close": 0.1223, "volume": 324329.3, "quote_volume": 39623.22583, "trades": 296, "taker_buy_volume": 245022.0, "taker_buy_quote": 29938.25858}, {"ts": 1775201460000, "open": 0.1222, "high": 0.1225, "low": 0.1221, "close": 0.1223, "volume": 65489.6, "quote_volume": 8003.10166, "trades": 132, "taker_buy_volume": 39954.0, "taker_buy_quote": 4883.88483}, {"ts": 1775201520000, "open": 0.1222, "high": 0.1224, "low": 0.1221, "close": 0.1224, "volume": 51674.6, "quote_volume": 6316.12367, "trades": 102, "taker_buy_volume": 28807.7, "taker_buy_quote": 3521.61767}, {"ts": 1775201580000, "open": 0.1224, "high": 0.1228, "low": 0.1223, "close": 0.1228, "volume": 410538.8, "quote_volume": 50304.5971, "trades": 400, "taker_buy_volume": 225733.4, "taker_buy_quote": 27660.3645}, {"ts": 1775201640000, "open": 0.1227, "high": 0.1228, "low": 0.1225, "close": 0.1225, "volume": 125145.5, "quote_volume": 15344.33619, "trades": 220, "taker_buy_volume": 78248.4, "taker_buy_quote": 9594.04129}, {"ts": 1775201700000, "open": 0.1225, "high": 0.1225, "low": 0.1217, "close": 0.1222, "volume": 450584.7, "quote_volume": 55023.94275, "trades": 481, "taker_buy_volume": 96741.1, "taker_buy_quote": 11810.23041}, {"ts": 1775201760000, "open": 0.1221, "high": 0.1221, "low": 0.1212, "close": 0.1212, "volume": 115956.7, "quote_volume": 14133.08761, "trades": 222, "taker_buy_volume": 51602.3, "taker_buy_quote": 6290.47109}, {"ts": 1775201820000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 81585.6, "quote_volume": 9896.38276, "trades": 122, "taker_buy_volume": 60985.8, "taker_buy_quote": 7397.8588}, {"ts": 1775201880000, "open": 0.1213, "high": 0.1213, "low": 0.1202, "close": 0.1212, "volume": 445037.3, "quote_volume": 53742.68439, "trades": 538, "taker_buy_volume": 168870.4, "taker_buy_quote": 20388.44629}, {"ts": 1775201940000, "open": 0.1211, "high": 0.1212, "low": 0.1207, "close": 0.1209, "volume": 454489.3, "quote_volume": 54964.59943, "trades": 520, "taker_buy_volume": 255457.4, "taker_buy_quote": 30897.81405}, {"ts": 1775202000000, "open": 0.1209, "high": 0.1209, "low": 0.1205, "close": 0.1205, "volume": 102187.9, "quote_volume": 12331.33167, "trades": 215, "taker_buy_volume": 40444.7, "taker_buy_quote": 4881.50131}, {"ts": 1775202060000, "open": 0.1205, "high": 0.1208, "low": 0.1203, "close": 0.1203, "volume": 186786.4, "quote_volume": 22506.68827, "trades": 300, "taker_buy_volume": 122613.8, "taker_buy_quote": 14774.32745}, {"ts": 1775202120000, "open": 0.1203, "high": 0.1205, "low": 0.1192, "close": 0.1197, "volume": 497605.9, "quote_volume": 59690.06787, "trades": 580, "taker_buy_volume": 194089.2, "taker_buy_quote": 23286.4314}, {"ts": 1775202180000, "open": 0.1197, "high": 0.1198, "low": 0.1194, "close": 0.1195, "volume": 178727.3, "quote_volume": 21375.86529, "trades": 194, "taker_buy_volume": 90657.3, "taker_buy_quote": 10839.70721}, {"ts": 1775202240000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 175174.5, "quote_volume": 20948.05163, "trades": 246, "taker_buy_volume": 86871.1, "taker_buy_quote": 10389.78356}, {"ts": 1775202300000, "open": 0.1197, "high": 0.1197, "low": 0.119, "close": 0.1194, "volume": 346172.8, "quote_volume": 41360.18799, "trades": 335, "taker_buy_volume": 171779.2, "taker_buy_quote": 20522.55005}, {"ts": 1775202360000, "open": 0.1194, "high": 0.1195, "low": 0.1189, "close": 0.119, "volume": 323602.5, "quote_volume": 38620.91199, "trades": 304, "taker_buy_volume": 56226.0, "taker_buy_quote": 6710.62088}, {"ts": 1775202420000, "open": 0.1191, "high": 0.1194, "low": 0.119, "close": 0.1191, "volume": 438873.0, "quote_volume": 52285.52575, "trades": 398, "taker_buy_volume": 186123.0, "taker_buy_quote": 22182.81008}, {"ts": 1775202480000, "open": 0.1191, "high": 0.1193, "low": 0.1177, "close": 0.118, "volume": 976906.4, "quote_volume": 115367.07383, "trades": 977, "taker_buy_volume": 297823.5, "taker_buy_quote": 35168.18515}, {"ts": 1775202540000, "open": 0.1179, "high": 0.1183, "low": 0.1176, "close": 0.1183, "volume": 206248.5, "quote_volume": 24328.85864, "trades": 291, "taker_buy_volume": 129535.4, "taker_buy_quote": 15288.57185}, {"ts": 1775202600000, "open": 0.1182, "high": 0.1182, "low": 0.1178, "close": 0.1178, "volume": 185745.6, "quote_volume": 21924.53673, "trades": 199, "taker_buy_volume": 75743.5, "taker_buy_quote": 8940.17542}, {"ts": 1775202660000, "open": 0.1177, "high": 0.118, "low": 0.1175, "close": 0.118, "volume": 170288.6, "quote_volume": 20050.41858, "trades": 182, "taker_buy_volume": 106051.8, "taker_buy_quote": 12486.907}, {"ts": 1775202720000, "open": 0.118, "high": 0.118, "low": 0.1176, "close": 0.1179, "volume": 133409.8, "quote_volume": 15720.38328, "trades": 177, "taker_buy_volume": 42939.7, "taker_buy_quote": 5060.56095}, {"ts": 1775202780000, "open": 0.1179, "high": 0.1182, "low": 0.1178, "close": 0.1182, "volume": 150792.2, "quote_volume": 17792.37928, "trades": 178, "taker_buy_volume": 96519.9, "taker_buy_quote": 11389.57546}, {"ts": 1775202840000, "open": 0.1181, "high": 0.1184, "low": 0.1179, "close": 0.118, "volume": 127544.8, "quote_volume": 15067.94079, "trades": 179, "taker_buy_volume": 35585.6, "taker_buy_quote": 4206.87505}, {"ts": 1775202900000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 62660.6, "quote_volume": 7399.4971, "trades": 71, "taker_buy_volume": 23557.0, "taker_buy_quote": 2781.64278}, {"ts": 1775202960000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 64907.9, "quote_volume": 7664.21992, "trades": 97, "taker_buy_volume": 26327.8, "taker_buy_quote": 3109.62388}, {"ts": 1775203020000, "open": 0.118, "high": 0.1181, "low": 0.118, "close": 0.118, "volume": 21606.4, "quote_volume": 2550.42398, "trades": 36, "taker_buy_volume": 9154.8, "taker_buy_quote": 1081.13518}, {"ts": 1775203080000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1179, "volume": 85805.9, "quote_volume": 10109.14638, "trades": 128, "taker_buy_volume": 20187.4, "taker_buy_quote": 2377.05226}, {"ts": 1775203140000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 25206.7, "quote_volume": 2968.91706, "trades": 51, "taker_buy_volume": 9631.7, "taker_buy_quote": 1134.21061}, {"ts": 1775203200000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 121348.9, "quote_volume": 14315.60033, "trades": 126, "taker_buy_volume": 51233.9, "taker_buy_quote": 6045.20679}, {"ts": 1775203260000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 107100.7, "quote_volume": 12624.30165, "trades": 92, "taker_buy_volume": 41076.2, "taker_buy_quote": 4842.88398}, {"ts": 1775203320000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 44297.1, "quote_volume": 5217.46504, "trades": 76, "taker_buy_volume": 20508.8, "taker_buy_quote": 2416.20789}, {"ts": 1775203380000, "open": 0.1177, "high": 0.1182, "low": 0.1177, "close": 0.1182, "volume": 141113.4, "quote_volume": 16652.058, "trades": 174, "taker_buy_volume": 100308.5, "taker_buy_quote": 11838.36963}, {"ts": 1775203440000, "open": 0.1183, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 51253.6, "quote_volume": 6051.15674, "trades": 86, "taker_buy_volume": 12975.4, "taker_buy_quote": 1531.24276}, {"ts": 1775203500000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 63032.8, "quote_volume": 7431.20695, "trades": 125, "taker_buy_volume": 11351.2, "taker_buy_quote": 1338.30648}, {"ts": 1775203560000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 32429.7, "quote_volume": 3825.96216, "trades": 43, "taker_buy_volume": 22172.4, "taker_buy_quote": 2615.83492}, {"ts": 1775203620000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1178, "volume": 99108.5, "quote_volume": 11672.99221, "trades": 155, "taker_buy_volume": 38853.3, "taker_buy_quote": 4575.09372}, {"ts": 1775203680000, "open": 0.1177, "high": 0.1177, "low": 0.1173, "close": 0.1174, "volume": 222678.0, "quote_volume": 26146.86433, "trades": 220, "taker_buy_volume": 95993.2, "taker_buy_quote": 11275.18453}, {"ts": 1775203740000, "open": 0.1174, "high": 0.118, "low": 0.1174, "close": 0.1178, "volume": 148411.4, "quote_volume": 17475.14679, "trades": 211, "taker_buy_volume": 97268.3, "taker_buy_quote": 11458.03533}, {"ts": 1775203800000, "open": 0.1177, "high": 0.118, "low": 0.1177, "close": 0.1179, "volume": 199614.5, "quote_volume": 23520.36874, "trades": 222, "taker_buy_volume": 69575.4, "taker_buy_quote": 8202.0682}, {"ts": 1775203860000, "open": 0.1178, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 90540.3, "quote_volume": 10665.7822, "trades": 63, "taker_buy_volume": 63061.0, "taker_buy_quote": 7428.7554}, {"ts": 1775203920000, "open": 0.1178, "high": 0.1181, "low": 0.1177, "close": 0.1177, "volume": 104453.0, "quote_volume": 12313.95613, "trades": 273, "taker_buy_volume": 44941.6, "taker_buy_quote": 5297.70873}, {"ts": 1775203980000, "open": 0.1177, "high": 0.118, "low": 0.1177, "close": 0.118, "volume": 168101.9, "quote_volume": 19811.16462, "trades": 294, "taker_buy_volume": 122782.0, "taker_buy_quote": 14468.39308}, {"ts": 1775204040000, "open": 0.118, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 349574.7, "quote_volume": 41281.2247, "trades": 564, "taker_buy_volume": 209511.1, "taker_buy_quote": 24740.88676}, {"ts": 1775204100000, "open": 0.1181, "high": 0.1182, "low": 0.1176, "close": 0.1176, "volume": 148858.8, "quote_volume": 17546.8871, "trades": 199, "taker_buy_volume": 82496.0, "taker_buy_quote": 9722.67362}, {"ts": 1775204160000, "open": 0.1177, "high": 0.118, "low": 0.1177, "close": 0.1179, "volume": 113641.7, "quote_volume": 13384.02001, "trades": 193, "taker_buy_volume": 85109.0, "taker_buy_quote": 10023.55584}, {"ts": 1775204220000, "open": 0.1179, "high": 0.118, "low": 0.1175, "close": 0.1176, "volume": 140158.6, "quote_volume": 16500.93333, "trades": 258, "taker_buy_volume": 55701.8, "taker_buy_quote": 6560.33038}, {"ts": 1775204280000, "open": 0.1175, "high": 0.1177, "low": 0.1174, "close": 0.1176, "volume": 187007.9, "quote_volume": 21977.58973, "trades": 284, "taker_buy_volume": 112038.8, "taker_buy_quote": 13165.21816}, {"ts": 1775204340000, "open": 0.1176, "high": 0.1177, "low": 0.1169, "close": 0.1171, "volume": 335919.4, "quote_volume": 39372.58839, "trades": 522, "taker_buy_volume": 153599.0, "taker_buy_quote": 18006.36947}, {"ts": 1775204400000, "open": 0.117, "high": 0.1172, "low": 0.1162, "close": 0.1168, "volume": 622868.3, "quote_volume": 72672.82732, "trades": 729, "taker_buy_volume": 260021.6, "taker_buy_quote": 30352.20486}, {"ts": 1775204460000, "open": 0.1167, "high": 0.1167, "low": 0.1162, "close": 0.1163, "volume": 258824.0, "quote_volume": 30138.38501, "trades": 456, "taker_buy_volume": 165482.1, "taker_buy_quote": 19267.53902}, {"ts": 1775204520000, "open": 0.1162, "high": 0.1163, "low": 0.1159, "close": 0.1162, "volume": 276994.9, "quote_volume": 32158.51647, "trades": 413, "taker_buy_volume": 100117.7, "taker_buy_quote": 11624.6765}, {"ts": 1775204580000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 63653.2, "quote_volume": 7392.0529, "trades": 142, "taker_buy_volume": 36821.5, "taker_buy_quote": 4276.61279}, {"ts": 1775204640000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 105258.1, "quote_volume": 12229.29123, "trades": 175, "taker_buy_volume": 57095.2, "taker_buy_quote": 6634.18659}, {"ts": 1775204700000, "open": 0.1163, "high": 0.117, "low": 0.1162, "close": 0.1167, "volume": 112145.5, "quote_volume": 13080.13777, "trades": 145, "taker_buy_volume": 71684.4, "taker_buy_quote": 8357.95056}, {"ts": 1775204760000, "open": 0.1166, "high": 0.117, "low": 0.1166, "close": 0.1169, "volume": 14750.8, "quote_volume": 1722.70017, "trades": 62, "taker_buy_volume": 8805.7, "taker_buy_quote": 1028.72042}, {"ts": 1775204820000, "open": 0.1168, "high": 0.1169, "low": 0.1167, "close": 0.1167, "volume": 60628.8, "quote_volume": 7080.63731, "trades": 113, "taker_buy_volume": 20332.2, "taker_buy_quote": 2374.54934}, {"ts": 1775204880000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 118666.0, "quote_volume": 13848.48358, "trades": 100, "taker_buy_volume": 39841.8, "taker_buy_quote": 4649.70929}, {"ts": 1775204940000, "open": 0.1167, "high": 0.1171, "low": 0.1167, "close": 0.1171, "volume": 111448.1, "quote_volume": 13034.43057, "trades": 98, "taker_buy_volume": 70560.2, "taker_buy_quote": 8252.46526}, {"ts": 1775205000000, "open": 0.1172, "high": 0.1173, "low": 0.1169, "close": 0.1169, "volume": 80643.1, "quote_volume": 9439.64195, "trades": 107, "taker_buy_volume": 33085.2, "taker_buy_quote": 3871.14158}, {"ts": 1775205060000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 25946.5, "quote_volume": 3035.7405, "trades": 33, "taker_buy_volume": 13086.9, "taker_buy_quote": 1531.1673}, {"ts": 1775205120000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1167, "volume": 33393.7, "quote_volume": 3902.86916, "trades": 84, "taker_buy_volume": 7782.2, "taker_buy_quote": 909.73918}, {"ts": 1775205180000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 64300.4, "quote_volume": 7512.31558, "trades": 84, "taker_buy_volume": 22402.6, "taker_buy_quote": 2617.59179}, {"ts": 1775205240000, "open": 0.1169, "high": 0.1177, "low": 0.1169, "close": 0.1176, "volume": 133416.1, "quote_volume": 15660.10391, "trades": 225, "taker_buy_volume": 64453.7, "taker_buy_quote": 7566.51271}, {"ts": 1775205300000, "open": 0.1176, "high": 0.1176, "low": 0.1172, "close": 0.1173, "volume": 228990.8, "quote_volume": 26899.34249, "trades": 263, "taker_buy_volume": 71007.8, "taker_buy_quote": 8342.62209}, {"ts": 1775205360000, "open": 0.1173, "high": 0.1174, "low": 0.1172, "close": 0.1174, "volume": 71764.5, "quote_volume": 8418.43636, "trades": 78, "taker_buy_volume": 28729.5, "taker_buy_quote": 3370.18772}, {"ts": 1775205420000, "open": 0.1174, "high": 0.1177, "low": 0.1174, "close": 0.1177, "volume": 44644.4, "quote_volume": 5247.12874, "trades": 66, "taker_buy_volume": 27542.4, "taker_buy_quote": 3237.70965}, {"ts": 1775205480000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 107779.6, "quote_volume": 12698.05346, "trades": 84, "taker_buy_volume": 58780.6, "taker_buy_quote": 6924.59565}, {"ts": 1775205540000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 152310.9, "quote_volume": 17948.71986, "trades": 171, "taker_buy_volume": 67598.6, "taker_buy_quote": 7967.33019}, {"ts": 1775205600000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 35943.2, "quote_volume": 4227.27993, "trades": 47, "taker_buy_volume": 11947.0, "taker_buy_quote": 1405.32681}, {"ts": 1775205660000, "open": 0.1178, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 39503.3, "quote_volume": 4649.31579, "trades": 96, "taker_buy_volume": 8791.2, "taker_buy_quote": 1034.16673}, {"ts": 1775205720000, "open": 0.1177, "high": 0.1182, "low": 0.1177, "close": 0.1179, "volume": 47822.3, "quote_volume": 5643.66225, "trades": 120, "taker_buy_volume": 17404.4, "taker_buy_quote": 2053.208}, {"ts": 1775205780000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 32160.5, "quote_volume": 3796.65031, "trades": 61, "taker_buy_volume": 20700.4, "taker_buy_quote": 2443.7114}, {"ts": 1775205840000, "open": 0.1181, "high": 0.1185, "low": 0.1181, "close": 0.1183, "volume": 93053.2, "quote_volume": 11016.47671, "trades": 157, "taker_buy_volume": 57419.0, "taker_buy_quote": 6797.61967}, {"ts": 1775205900000, "open": 0.1184, "high": 0.1185, "low": 0.1181, "close": 0.1181, "volume": 30545.3, "quote_volume": 3614.71358, "trades": 101, "taker_buy_volume": 5174.8, "taker_buy_quote": 612.714}, {"ts": 1775205960000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 32836.3, "quote_volume": 3883.54733, "trades": 61, "taker_buy_volume": 13354.3, "taker_buy_quote": 1579.58689}, {"ts": 1775206020000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 14645.6, "quote_volume": 1732.83586, "trades": 34, "taker_buy_volume": 8538.8, "taker_buy_quote": 1010.40142}, {"ts": 1775206080000, "open": 0.1184, "high": 0.1186, "low": 0.1181, "close": 0.1186, "volume": 105649.6, "quote_volume": 12511.83634, "trades": 139, "taker_buy_volume": 62372.3, "taker_buy_quote": 7385.53059}, {"ts": 1775206140000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1189, "volume": 75298.2, "quote_volume": 8941.43936, "trades": 127, "taker_buy_volume": 56677.7, "taker_buy_quote": 6731.65795}, {"ts": 1775206200000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 55907.2, "quote_volume": 6651.79646, "trades": 91, "taker_buy_volume": 29447.4, "taker_buy_quote": 3504.13428}, {"ts": 1775206260000, "open": 0.119, "high": 0.1199, "low": 0.1189, "close": 0.1197, "volume": 642112.9, "quote_volume": 76671.11014, "trades": 644, "taker_buy_volume": 381340.8, "taker_buy_quote": 45548.31527}, {"ts": 1775206320000, "open": 0.1198, "high": 0.1209, "low": 0.1198, "close": 0.1208, "volume": 1221074.5, "quote_volume": 146977.20566, "trades": 981, "taker_buy_volume": 835201.6, "taker_buy_quote": 100509.89824}, {"ts": 1775206380000, "open": 0.1207, "high": 0.1211, "low": 0.1207, "close": 0.1209, "volume": 229825.4, "quote_volume": 27795.89788, "trades": 294, "taker_buy_volume": 173923.2, "taker_buy_quote": 21037.38022}, {"ts": 1775206440000, "open": 0.1209, "high": 0.1212, "low": 0.1208, "close": 0.1212, "volume": 95740.0, "quote_volume": 11578.08607, "trades": 161, "taker_buy_volume": 44754.1, "taker_buy_quote": 5412.19168}, {"ts": 1775206500000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1214, "volume": 451415.1, "quote_volume": 54728.45159, "trades": 417, "taker_buy_volume": 261522.6, "taker_buy_quote": 31709.62319}, {"ts": 1775206560000, "open": 0.1213, "high": 0.1218, "low": 0.1213, "close": 0.1217, "volume": 155373.5, "quote_volume": 18891.48459, "trades": 212, "taker_buy_volume": 80431.8, "taker_buy_quote": 9778.99416}, {"ts": 1775206620000, "open": 0.1217, "high": 0.1222, "low": 0.1217, "close": 0.1218, "volume": 987258.2, "quote_volume": 120422.50509, "trades": 587, "taker_buy_volume": 343095.2, "taker_buy_quote": 41871.5813}, {"ts": 1775206680000, "open": 0.1219, "high": 0.122, "low": 0.1216, "close": 0.1217, "volume": 334142.1, "quote_volume": 40677.36143, "trades": 307, "taker_buy_volume": 145400.6, "taker_buy_quote": 17713.07906}, {"ts": 1775206740000, "open": 0.1217, "high": 0.1217, "low": 0.1214, "close": 0.1217, "volume": 101261.6, "quote_volume": 12312.76809, "trades": 173, "taker_buy_volume": 45713.3, "taker_buy_quote": 5558.47433}, {"ts": 1775206800000, "open": 0.1217, "high": 0.1218, "low": 0.1215, "close": 0.1217, "volume": 97224.0, "quote_volume": 11830.44749, "trades": 211, "taker_buy_volume": 72455.8, "taker_buy_quote": 8818.46696}, {"ts": 1775206860000, "open": 0.1218, "high": 0.1222, "low": 0.1215, "close": 0.122, "volume": 323294.7, "quote_volume": 39402.0928, "trades": 447, "taker_buy_volume": 187828.3, "taker_buy_quote": 22893.78634}, {"ts": 1775206920000, "open": 0.122, "high": 0.1227, "low": 0.1218, "close": 0.1219, "volume": 242440.9, "quote_volume": 29650.85551, "trades": 408, "taker_buy_volume": 136722.2, "taker_buy_quote": 16731.59597}, {"ts": 1775206980000, "open": 0.1219, "high": 0.122, "low": 0.1217, "close": 0.1218, "volume": 121665.9, "quote_volume": 14830.95076, "trades": 138, "taker_buy_volume": 46831.2, "taker_buy_quote": 5707.48971}, {"ts": 1775207040000, "open": 0.1218, "high": 0.1235, "low": 0.1218, "close": 0.1229, "volume": 1129890.7, "quote_volume": 138849.44924, "trades": 963, "taker_buy_volume": 810870.5, "taker_buy_quote": 99619.83452}, {"ts": 1775207100000, "open": 0.1229, "high": 0.123, "low": 0.1225, "close": 0.1226, "volume": 351981.8, "quote_volume": 43173.25051, "trades": 282, "taker_buy_volume": 275994.6, "taker_buy_quote": 33851.77511}, {"ts": 1775207160000, "open": 0.1227, "high": 0.1235, "low": 0.1227, "close": 0.1232, "volume": 548139.5, "quote_volume": 67620.86923, "trades": 310, "taker_buy_volume": 458147.4, "taker_buy_quote": 56535.37347}, {"ts": 1775207220000, "open": 0.1232, "high": 0.1251, "low": 0.1232, "close": 0.1245, "volume": 1640285.0, "quote_volume": 204103.76594, "trades": 1728, "taker_buy_volume": 1032981.5, "taker_buy_quote": 128527.69124}, {"ts": 1775207280000, "open": 0.1245, "high": 0.1248, "low": 0.124, "close": 0.1248, "volume": 461892.2, "quote_volume": 57409.38891, "trades": 674, "taker_buy_volume": 205148.5, "taker_buy_quote": 25495.85886}, {"ts": 1775207340000, "open": 0.1248, "high": 0.1251, "low": 0.1244, "close": 0.1249, "volume": 277425.1, "quote_volume": 34625.32188, "trades": 473, "taker_buy_volume": 164904.5, "taker_buy_quote": 20586.43354}, {"ts": 1775207400000, "open": 0.125, "high": 0.1252, "low": 0.1242, "close": 0.1244, "volume": 429750.2, "quote_volume": 53680.1152, "trades": 618, "taker_buy_volume": 217538.6, "taker_buy_quote": 27177.17463}, {"ts": 1775207460000, "open": 0.1245, "high": 0.1247, "low": 0.1238, "close": 0.1247, "volume": 257703.3, "quote_volume": 32003.07145, "trades": 428, "taker_buy_volume": 127032.2, "taker_buy_quote": 15776.48655}, {"ts": 1775207520000, "open": 0.1247, "high": 0.1253, "low": 0.1247, "close": 0.1252, "volume": 561881.0, "quote_volume": 70287.23848, "trades": 637, "taker_buy_volume": 311530.2, "taker_buy_quote": 38969.39812}, {"ts": 1775207580000, "open": 0.1252, "high": 0.1254, "low": 0.125, "close": 0.1251, "volume": 491993.1, "quote_volume": 61609.42884, "trades": 490, "taker_buy_volume": 176976.6, "taker_buy_quote": 22168.05966}, {"ts": 1775207640000, "open": 0.1251, "high": 0.1262, "low": 0.1251, "close": 0.1262, "volume": 864067.3, "quote_volume": 108549.72941, "trades": 756, "taker_buy_volume": 469172.5, "taker_buy_quote": 58934.69141}, {"ts": 1775207700000, "open": 0.1261, "high": 0.1261, "low": 0.1241, "close": 0.1242, "volume": 337406.4, "quote_volume": 42230.41125, "trades": 633, "taker_buy_volume": 164675.0, "taker_buy_quote": 20630.98432}, {"ts": 1775207760000, "open": 0.1242, "high": 0.1248, "low": 0.1239, "close": 0.124, "volume": 451239.0, "quote_volume": 56059.17888, "trades": 474, "taker_buy_volume": 201240.1, "taker_buy_quote": 25029.37373}, {"ts": 1775207820000, "open": 0.124, "high": 0.1246, "low": 0.124, "close": 0.1245, "volume": 173218.0, "quote_volume": 21559.76463, "trades": 274, "taker_buy_volume": 132960.7, "taker_buy_quote": 16545.78983}, {"ts": 1775207880000, "open": 0.1245, "high": 0.1246, "low": 0.1237, "close": 0.1237, "volume": 173610.9, "quote_volume": 21558.71215, "trades": 255, "taker_buy_volume": 65520.3, "taker_buy_quote": 8131.40906}, {"ts": 1775207940000, "open": 0.1238, "high": 0.1239, "low": 0.1233, "close": 0.1233, "volume": 183063.4, "quote_volume": 22604.21904, "trades": 333, "taker_buy_volume": 95270.0, "taker_buy_quote": 11767.25797}, {"ts": 1775208000000, "open": 0.1234, "high": 0.1234, "low": 0.1224, "close": 0.1225, "volume": 348405.8, "quote_volume": 42784.2136, "trades": 452, "taker_buy_volume": 131470.9, "taker_buy_quote": 16138.89322}, {"ts": 1775208060000, "open": 0.1226, "high": 0.1231, "low": 0.1226, "close": 0.123, "volume": 227687.7, "quote_volume": 28000.97849, "trades": 352, "taker_buy_volume": 149153.0, "taker_buy_quote": 18339.10722}, {"ts": 1775208120000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 282338.2, "quote_volume": 34740.29575, "trades": 241, "taker_buy_volume": 118428.7, "taker_buy_quote": 14576.72648}, {"ts": 1775208180000, "open": 0.1231, "high": 0.1235, "low": 0.1231, "close": 0.1233, "volume": 97805.7, "quote_volume": 12075.38511, "trades": 217, "taker_buy_volume": 51559.5, "taker_buy_quote": 6365.29282}, {"ts": 1775208240000, "open": 0.1233, "high": 0.1233, "low": 0.1222, "close": 0.1224, "volume": 104809.7, "quote_volume": 12857.04126, "trades": 232, "taker_buy_volume": 42858.2, "taker_buy_quote": 5258.16566}, {"ts": 1775208300000, "open": 0.1225, "high": 0.1228, "low": 0.1225, "close": 0.1225, "volume": 137141.1, "quote_volume": 16823.83223, "trades": 187, "taker_buy_volume": 87903.2, "taker_buy_quote": 10783.72321}, {"ts": 1775208360000, "open": 0.1225, "high": 0.1227, "low": 0.1223, "close": 0.1227, "volume": 114396.5, "quote_volume": 14005.51429, "trades": 199, "taker_buy_volume": 81429.9, "taker_buy_quote": 9970.91101}, {"ts": 1775208420000, "open": 0.1228, "high": 0.123, "low": 0.1212, "close": 0.122, "volume": 1521004.9, "quote_volume": 185746.15003, "trades": 1033, "taker_buy_volume": 341728.9, "taker_buy_quote": 41597.05349}, {"ts": 1775208480000, "open": 0.1221, "high": 0.1224, "low": 0.1219, "close": 0.1219, "volume": 362917.8, "quote_volume": 44342.01632, "trades": 297, "taker_buy_volume": 110810.9, "taker_buy_quote": 13539.6963}, {"ts": 1775208540000, "open": 0.1219, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 106334.7, "quote_volume": 12970.75767, "trades": 178, "taker_buy_volume": 66950.7, "taker_buy_quote": 8168.51889}, {"ts": 1775208600000, "open": 0.1222, "high": 0.1224, "low": 0.1218, "close": 0.1218, "volume": 407452.6, "quote_volume": 49814.9303, "trades": 396, "taker_buy_volume": 332469.1, "taker_buy_quote": 40656.366}, {"ts": 1775208660000, "open": 0.1218, "high": 0.122, "low": 0.1211, "close": 0.1213, "volume": 311641.4, "quote_volume": 37896.49106, "trades": 378, "taker_buy_volume": 132397.8, "taker_buy_quote": 16101.65239}, {"ts": 1775208720000, "open": 0.1213, "high": 0.1216, "low": 0.1211, "close": 0.1211, "volume": 244033.3, "quote_volume": 29628.17181, "trades": 377, "taker_buy_volume": 117258.3, "taker_buy_quote": 14235.66467}, {"ts": 1775208780000, "open": 0.1211, "high": 0.1215, "low": 0.1201, "close": 0.1207, "volume": 516699.2, "quote_volume": 62345.92174, "trades": 483, "taker_buy_volume": 177296.6, "taker_buy_quote": 21409.9697}, {"ts": 1775208840000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 122391.1, "quote_volume": 14777.76589, "trades": 209, "taker_buy_volume": 63289.9, "taker_buy_quote": 7643.77492}, {"ts": 1775208900000, "open": 0.1208, "high": 0.1211, "low": 0.1208, "close": 0.1208, "volume": 135802.6, "quote_volume": 16427.64077, "trades": 237, "taker_buy_volume": 97112.7, "taker_buy_quote": 11748.681}, {"ts": 1775208960000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 29968.6, "quote_volume": 3620.53157, "trades": 57, "taker_buy_volume": 7928.2, "taker_buy_quote": 957.2861}, {"ts": 1775209020000, "open": 0.1207, "high": 0.1207, "low": 0.1201, "close": 0.1201, "volume": 154336.0, "quote_volume": 18575.29523, "trades": 221, "taker_buy_volume": 25983.7, "taker_buy_quote": 3129.20599}, {"ts": 1775209080000, "open": 0.1202, "high": 0.1205, "low": 0.1202, "close": 0.1205, "volume": 191590.6, "quote_volume": 23052.56211, "trades": 245, "taker_buy_volume": 125780.9, "taker_buy_quote": 15136.02614}, {"ts": 1775209140000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 29823.5, "quote_volume": 3593.6964, "trades": 42, "taker_buy_volume": 14756.1, "taker_buy_quote": 1778.11967}, {"ts": 1775209200000, "open": 0.1205, "high": 0.1207, "low": 0.1204, "close": 0.1204, "volume": 90623.0, "quote_volume": 10918.52161, "trades": 114, "taker_buy_volume": 57781.3, "taker_buy_quote": 6961.74109}, {"ts": 1775209260000, "open": 0.1204, "high": 0.1207, "low": 0.1204, "close": 0.1207, "volume": 54254.6, "quote_volume": 6539.30381, "trades": 78, "taker_buy_volume": 50836.9, "taker_buy_quote": 6127.81273}, {"ts": 1775209320000, "open": 0.1207, "high": 0.1208, "low": 0.1204, "close": 0.1205, "volume": 118766.9, "quote_volume": 14334.70465, "trades": 155, "taker_buy_volume": 55879.6, "taker_buy_quote": 6744.91879}, {"ts": 1775209380000, "open": 0.1205, "high": 0.1211, "low": 0.1205, "close": 0.121, "volume": 268585.7, "quote_volume": 32415.95034, "trades": 261, "taker_buy_volume": 138625.3, "taker_buy_quote": 16730.89769}, {"ts": 1775209440000, "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.1208, "volume": 80064.4, "quote_volume": 9678.42548, "trades": 122, "taker_buy_volume": 33163.2, "taker_buy_quote": 4007.39169}, {"ts": 1775209500000, "open": 0.1207, "high": 0.1207, "low": 0.1203, "close": 0.1204, "volume": 177505.3, "quote_volume": 21377.99949, "trades": 237, "taker_buy_volume": 72357.3, "taker_buy_quote": 8716.07494}, {"ts": 1775209560000, "open": 0.1203, "high": 0.1206, "low": 0.1203, "close": 0.1205, "volume": 225733.5, "quote_volume": 27186.81483, "trades": 315, "taker_buy_volume": 133610.1, "taker_buy_quote": 16091.92933}, {"ts": 1775209620000, "open": 0.1206, "high": 0.1208, "low": 0.1205, "close": 0.1206, "volume": 114815.7, "quote_volume": 13857.03695, "trades": 226, "taker_buy_volume": 63328.9, "taker_buy_quote": 7643.02592}, {"ts": 1775209680000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 29396.0, "quote_volume": 3544.6686, "trades": 62, "taker_buy_volume": 8209.6, "taker_buy_quote": 990.07776}, {"ts": 1775209740000, "open": 0.1205, "high": 0.1205, "low": 0.1197, "close": 0.1199, "volume": 190484.8, "quote_volume": 22853.14298, "trades": 226, "taker_buy_volume": 58009.3, "taker_buy_quote": 6965.66723}, {"ts": 1775209800000, "open": 0.1199, "high": 0.1202, "low": 0.1199, "close": 0.1201, "volume": 466340.6, "quote_volume": 55971.90885, "trades": 302, "taker_buy_volume": 327818.8, "taker_buy_quote": 39349.45878}, {"ts": 1775209860000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 30721.4, "quote_volume": 3690.1305, "trades": 63, "taker_buy_volume": 10817.3, "taker_buy_quote": 1299.22082}, {"ts": 1775209920000, "open": 0.1201, "high": 0.1204, "low": 0.1201, "close": 0.1204, "volume": 42353.3, "quote_volume": 5093.59036, "trades": 53, "taker_buy_volume": 42274.2, "taker_buy_quote": 5084.09045}, {"ts": 1775209980000, "open": 0.1205, "high": 0.1206, "low": 0.1203, "close": 0.1205, "volume": 47628.7, "quote_volume": 5739.37243, "trades": 87, "taker_buy_volume": 23706.4, "taker_buy_quote": 2857.10531}, {"ts": 1775210040000, "open": 0.1204, "high": 0.1206, "low": 0.1203, "close": 0.1204, "volume": 213076.7, "quote_volume": 25673.2669, "trades": 350, "taker_buy_volume": 117852.8, "taker_buy_quote": 14198.82721}, {"ts": 1775210100000, "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1202, "volume": 225031.1, "quote_volume": 27057.53069, "trades": 149, "taker_buy_volume": 44969.9, "taker_buy_quote": 5407.20172}, {"ts": 1775210160000, "open": 0.1203, "high": 0.1207, "low": 0.1203, "close": 0.1207, "volume": 30333.8, "quote_volume": 3658.17414, "trades": 78, "taker_buy_volume": 15781.1, "taker_buy_quote": 1902.35135}, {"ts": 1775210220000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 66017.9, "quote_volume": 7958.24129, "trades": 116, "taker_buy_volume": 35679.5, "taker_buy_quote": 4301.38242}, {"ts": 1775210280000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 114646.6, "quote_volume": 13821.55099, "trades": 161, "taker_buy_volume": 85431.2, "taker_buy_quote": 10298.60738}, {"ts": 1775210340000, "open": 0.1206, "high": 0.121, "low": 0.1206, "close": 0.1209, "volume": 222439.4, "quote_volume": 26874.78343, "trades": 281, "taker_buy_volume": 115068.3, "taker_buy_quote": 13905.27187}, {"ts": 1775210400000, "open": 0.1208, "high": 0.1208, "low": 0.1202, "close": 0.1205, "volume": 135043.4, "quote_volume": 16273.22741, "trades": 202, "taker_buy_volume": 73317.8, "taker_buy_quote": 8833.57327}, {"ts": 1775210460000, "open": 0.1205, "high": 0.1207, "low": 0.1204, "close": 0.1205, "volume": 101006.0, "quote_volume": 12178.01695, "trades": 151, "taker_buy_volume": 21089.7, "taker_buy_quote": 2544.12838}, {"ts": 1775210520000, "open": 0.1205, "high": 0.1205, "low": 0.12, "close": 0.12, "volume": 73966.8, "quote_volume": 8896.79674, "trades": 126, "taker_buy_volume": 7933.0, "taker_buy_quote": 952.56081}, {"ts": 1775210580000, "open": 0.1199, "high": 0.1201, "low": 0.1198, "close": 0.1201, "volume": 174283.1, "quote_volume": 20913.55748, "trades": 188, "taker_buy_volume": 88963.6, "taker_buy_quote": 10674.62886}, {"ts": 1775210640000, "open": 0.1201, "high": 0.1201, "low": 0.1197, "close": 0.1198, "volume": 71896.2, "quote_volume": 8617.87407, "trades": 137, "taker_buy_volume": 16014.2, "taker_buy_quote": 1918.76438}, {"ts": 1775210700000, "open": 0.1198, "high": 0.1202, "low": 0.1198, "close": 0.1201, "volume": 45216.1, "quote_volume": 5422.04197, "trades": 86, "taker_buy_volume": 23779.8, "taker_buy_quote": 2852.11509}, {"ts": 1775210760000, "open": 0.1202, "high": 0.1205, "low": 0.1201, "close": 0.1204, "volume": 234957.5, "quote_volume": 28267.80164, "trades": 198, "taker_buy_volume": 160166.4, "taker_buy_quote": 19273.683}, {"ts": 1775210820000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 68551.1, "quote_volume": 8247.37766, "trades": 106, "taker_buy_volume": 17985.0, "taker_buy_quote": 2163.82301}, {"ts": 1775210880000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 35769.3, "quote_volume": 4303.14214, "trades": 66, "taker_buy_volume": 16700.1, "taker_buy_quote": 2009.37459}, {"ts": 1775210940000, "open": 0.1204, "high": 0.1208, "low": 0.1204, "close": 0.1207, "volume": 39502.9, "quote_volume": 4764.45339, "trades": 73, "taker_buy_volume": 21492.3, "taker_buy_quote": 2590.89026}, {"ts": 1775211000000, "open": 0.1208, "high": 0.1213, "low": 0.1208, "close": 0.1213, "volume": 51186.2, "quote_volume": 6198.41512, "trades": 106, "taker_buy_volume": 32069.9, "taker_buy_quote": 3882.71443}, {"ts": 1775211060000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 65355.1, "quote_volume": 7925.28537, "trades": 122, "taker_buy_volume": 26274.7, "taker_buy_quote": 3186.95586}, {"ts": 1775211120000, "open": 0.1212, "high": 0.1212, "low": 0.1205, "close": 0.1205, "volume": 219680.3, "quote_volume": 26548.45498, "trades": 265, "taker_buy_volume": 95511.2, "taker_buy_quote": 11544.99243}, {"ts": 1775211180000, "open": 0.1204, "high": 0.1204, "low": 0.1199, "close": 0.1202, "volume": 87820.9, "quote_volume": 10546.35958, "trades": 173, "taker_buy_volume": 17247.4, "taker_buy_quote": 2071.27942}, {"ts": 1775211240000, "open": 0.1203, "high": 0.1204, "low": 0.1198, "close": 0.12, "volume": 209253.5, "quote_volume": 25133.02942, "trades": 275, "taker_buy_volume": 77803.1, "taker_buy_quote": 9343.17451}, {"ts": 1775211300000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 99220.7, "quote_volume": 11902.42268, "trades": 137, "taker_buy_volume": 36888.8, "taker_buy_quote": 4424.68205}, {"ts": 1775211360000, "open": 0.1199, "high": 0.1204, "low": 0.1199, "close": 0.1204, "volume": 171180.9, "quote_volume": 20564.92149, "trades": 259, "taker_buy_volume": 74458.3, "taker_buy_quote": 8942.53132}, {"ts": 1775211420000, "open": 0.1204, "high": 0.121, "low": 0.1201, "close": 0.121, "volume": 121853.7, "quote_volume": 14697.65734, "trades": 211, "taker_buy_volume": 61968.5, "taker_buy_quote": 7481.49049}, {"ts": 1775211480000, "open": 0.1211, "high": 0.1211, "low": 0.1205, "close": 0.1205, "volume": 62583.4, "quote_volume": 7555.6486, "trades": 103, "taker_buy_volume": 13988.5, "taker_buy_quote": 1690.03574}, {"ts": 1775211540000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 29271.2, "quote_volume": 3530.12474, "trades": 71, "taker_buy_volume": 11039.8, "taker_buy_quote": 1331.33806}, {"ts": 1775211600000, "open": 0.1208, "high": 0.1209, "low": 0.1204, "close": 0.1207, "volume": 238175.6, "quote_volume": 28736.97064, "trades": 297, "taker_buy_volume": 184158.7, "taker_buy_quote": 22217.99643}, {"ts": 1775211660000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 23540.7, "quote_volume": 2840.76887, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211720000, "open": 0.1206, "high": 0.1208, "low": 0.1205, "close": 0.1206, "volume": 125037.3, "quote_volume": 15087.82914, "trades": 209, "taker_buy_volume": 50929.2, "taker_buy_quote": 6148.01632}, {"ts": 1775211780000, "open": 0.1206, "high": 0.1211, "low": 0.1206, "close": 0.1208, "volume": 294153.9, "quote_volume": 35551.74538, "trades": 302, "taker_buy_volume": 136139.2, "taker_buy_quote": 16452.67901}, {"ts": 1775211840000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 41076.9, "quote_volume": 4966.67487, "trades": 107, "taker_buy_volume": 19622.1, "taker_buy_quote": 2372.35813}, {"ts": 1775211900000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 101877.4, "quote_volume": 12312.10222, "trades": 117, "taker_buy_volume": 36461.9, "taker_buy_quote": 4407.62041}, {"ts": 1775211960000, "open": 0.1208, "high": 0.1212, "low": 0.1208, "close": 0.1211, "volume": 57118.3, "quote_volume": 6907.98253, "trades": 101, "taker_buy_volume": 26166.0, "taker_buy_quote": 3165.74858}, {"ts": 1775212020000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 50870.9, "quote_volume": 6151.08938, "trades": 82, "taker_buy_volume": 13521.8, "taker_buy_quote": 1634.92302}, {"ts": 1775212080000, "open": 0.121, "high": 0.121, "low": 0.1206, "close": 0.1209, "volume": 244205.5, "quote_volume": 29520.8041, "trades": 242, "taker_buy_volume": 93529.8, "taker_buy_quote": 11307.22354}, {"ts": 1775212140000, "open": 0.1209, "high": 0.1211, "low": 0.1207, "close": 0.1208, "volume": 215882.5, "quote_volume": 26106.53319, "trades": 225, "taker_buy_volume": 89362.0, "taker_buy_quote": 10809.17871}, {"ts": 1775212200000, "open": 0.1209, "high": 0.1218, "low": 0.1209, "close": 0.1215, "volume": 277841.6, "quote_volume": 33716.60098, "trades": 360, "taker_buy_volume": 173831.2, "taker_buy_quote": 21094.06516}, {"ts": 1775212260000, "open": 0.1215, "high": 0.1219, "low": 0.1214, "close": 0.1219, "volume": 90298.4, "quote_volume": 10987.33623, "trades": 121, "taker_buy_volume": 66103.6, "taker_buy_quote": 8045.83369}, {"ts": 1775212320000, "open": 0.1219, "high": 0.1221, "low": 0.1215, "close": 0.1221, "volume": 110153.0, "quote_volume": 13403.89671, "trades": 192, "taker_buy_volume": 31614.4, "taker_buy_quote": 3848.628}, {"ts": 1775212380000, "open": 0.122, "high": 0.122, "low": 0.1217, "close": 0.1218, "volume": 152905.5, "quote_volume": 18622.44424, "trades": 194, "taker_buy_volume": 58611.4, "taker_buy_quote": 7137.10204}, {"ts": 1775212440000, "open": 0.1217, "high": 0.1219, "low": 0.1216, "close": 0.1218, "volume": 174093.9, "quote_volume": 21193.65454, "trades": 194, "taker_buy_volume": 107439.4, "taker_buy_quote": 13080.65272}, {"ts": 1775212500000, "open": 0.1217, "high": 0.1217, "low": 0.1211, "close": 0.1211, "volume": 117583.8, "quote_volume": 14265.33438, "trades": 202, "taker_buy_volume": 48002.5, "taker_buy_quote": 5818.00246}, {"ts": 1775212560000, "open": 0.1211, "high": 0.1211, "low": 0.1207, "close": 0.1209, "volume": 55321.7, "quote_volume": 6688.18433, "trades": 105, "taker_buy_volume": 21545.0, "taker_buy_quote": 2604.9494}, {"ts": 1775212620000, "open": 0.1208, "high": 0.1208, "low": 0.1202, "close": 0.1202, "volume": 70442.2, "quote_volume": 8493.78619, "trades": 108, "taker_buy_volume": 10659.9, "taker_buy_quote": 1285.37721}, {"ts": 1775212680000, "open": 0.1203, "high": 0.1203, "low": 0.1199, "close": 0.12, "volume": 74748.3, "quote_volume": 8978.04088, "trades": 93, "taker_buy_volume": 25391.9, "taker_buy_quote": 3049.2585}, {"ts": 1775212740000, "open": 0.1199, "high": 0.1207, "low": 0.1195, "close": 0.1207, "volume": 387573.7, "quote_volume": 46601.17336, "trades": 384, "taker_buy_volume": 278374.9, "taker_buy_quote": 33488.19421}, {"ts": 1775212800000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 70659.0, "quote_volume": 8523.32214, "trades": 104, "taker_buy_volume": 39839.2, "taker_buy_quote": 4806.03108}, {"ts": 1775212860000, "open": 0.1205, "high": 0.1206, "low": 0.1203, "close": 0.1204, "volume": 55166.3, "quote_volume": 6644.1336, "trades": 91, "taker_buy_volume": 24956.9, "taker_buy_quote": 3006.38694}, {"ts": 1775212920000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 34367.7, "quote_volume": 4135.45188, "trades": 68, "taker_buy_volume": 11525.4, "taker_buy_quote": 1386.55785}, {"ts": 1775212980000, "open": 0.1203, "high": 0.1203, "low": 0.12, "close": 0.1202, "volume": 86597.2, "quote_volume": 10404.98824, "trades": 94, "taker_buy_volume": 53272.6, "taker_buy_quote": 6401.54831}, {"ts": 1775213040000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 72021.4, "quote_volume": 8657.65377, "trades": 80, "taker_buy_volume": 19034.1, "taker_buy_quote": 2288.65845}, {"ts": 1775213100000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 100818.1, "quote_volume": 12121.21004, "trades": 147, "taker_buy_volume": 62591.8, "taker_buy_quote": 7525.02864}, {"ts": 1775213160000, "open": 0.1202, "high": 0.1205, "low": 0.1202, "close": 0.1203, "volume": 60542.4, "quote_volume": 7284.56898, "trades": 116, "taker_buy_volume": 30360.7, "taker_buy_quote": 3652.51756}, {"ts": 1775213220000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 47718.9, "quote_volume": 5736.32708, "trades": 59, "taker_buy_volume": 34376.2, "taker_buy_quote": 4132.02807}, {"ts": 1775213280000, "open": 0.1202, "high": 0.1205, "low": 0.1201, "close": 0.1204, "volume": 112318.6, "quote_volume": 13519.0019, "trades": 148, "taker_buy_volume": 50368.9, "taker_buy_quote": 6061.56885}, {"ts": 1775213340000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 139703.6, "quote_volume": 16801.66172, "trades": 153, "taker_buy_volume": 71886.3, "taker_buy_quote": 8646.70856}, {"ts": 1775213400000, "open": 0.1203, "high": 0.1203, "low": 0.1199, "close": 0.1201, "volume": 81921.3, "quote_volume": 9832.04346, "trades": 127, "taker_buy_volume": 19444.5, "taker_buy_quote": 2334.76364}, {"ts": 1775213460000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 147357.1, "quote_volume": 17699.49777, "trades": 164, "taker_buy_volume": 87418.8, "taker_buy_quote": 10501.11239}, {"ts": 1775213520000, "open": 0.1201, "high": 0.1202, "low": 0.1199, "close": 0.1199, "volume": 67200.2, "quote_volume": 8068.6741, "trades": 83, "taker_buy_volume": 33146.4, "taker_buy_quote": 3980.70586}, {"ts": 1775213580000, "open": 0.1198, "high": 0.1199, "low": 0.1196, "close": 0.1198, "volume": 114009.3, "quote_volume": 13650.87299, "trades": 144, "taker_buy_volume": 63314.5, "taker_buy_quote": 7580.78519}, {"ts": 1775213640000, "open": 0.1198, "high": 0.1199, "low": 0.1186, "close": 0.1188, "volume": 596328.5, "quote_volume": 71035.95054, "trades": 814, "taker_buy_volume": 222068.5, "taker_buy_quote": 26457.33399}, {"ts": 1775213700000, "open": 0.1188, "high": 0.119, "low": 0.1186, "close": 0.1188, "volume": 157360.5, "quote_volume": 18693.31434, "trades": 172, "taker_buy_volume": 92785.9, "taker_buy_quote": 11027.55642}, {"ts": 1775213760000, "open": 0.1188, "high": 0.1191, "low": 0.1187, "close": 0.1187, "volume": 140760.2, "quote_volume": 16744.60103, "trades": 191, "taker_buy_volume": 85361.7, "taker_buy_quote": 10158.57806}, {"ts": 1775213820000, "open": 0.1187, "high": 0.119, "low": 0.1186, "close": 0.1189, "volume": 226063.5, "quote_volume": 26867.30601, "trades": 226, "taker_buy_volume": 122434.2, "taker_buy_quote": 14557.25657}, {"ts": 1775213880000, "open": 0.1188, "high": 0.119, "low": 0.1188, "close": 0.119, "volume": 49139.1, "quote_volume": 5847.48686, "trades": 74, "taker_buy_volume": 18891.7, "taker_buy_quote": 2248.09672}, {"ts": 1775213940000, "open": 0.1189, "high": 0.1194, "low": 0.1189, "close": 0.1194, "volume": 71970.3, "quote_volume": 8584.53957, "trades": 133, "taker_buy_volume": 30873.6, "taker_buy_quote": 3681.75203}, {"ts": 1775214000000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 108843.8, "quote_volume": 13003.52337, "trades": 143, "taker_buy_volume": 71666.1, "taker_buy_quote": 8562.5315}, {"ts": 1775214060000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 55854.9, "quote_volume": 6674.65859, "trades": 105, "taker_buy_volume": 26662.2, "taker_buy_quote": 3186.96605}, {"ts": 1775214120000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 138418.2, "quote_volume": 16549.85795, "trades": 132, "taker_buy_volume": 30149.3, "taker_buy_quote": 3605.13032}, {"ts": 1775214180000, "open": 0.1197, "high": 0.1198, "low": 0.1195, "close": 0.1196, "volume": 130256.6, "quote_volume": 15586.09443, "trades": 191, "taker_buy_volume": 73538.5, "taker_buy_quote": 8800.33656}, {"ts": 1775214240000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 131723.9, "quote_volume": 15739.50607, "trades": 267, "taker_buy_volume": 53304.3, "taker_buy_quote": 6369.47643}, {"ts": 1775214300000, "open": 0.1196, "high": 0.1202, "low": 0.1196, "close": 0.1202, "volume": 206191.5, "quote_volume": 24730.39467, "trades": 342, "taker_buy_volume": 132717.2, "taker_buy_quote": 15915.07488}, {"ts": 1775214360000, "open": 0.1201, "high": 0.1201, "low": 0.1195, "close": 0.1195, "volume": 229542.1, "quote_volume": 27490.53896, "trades": 221, "taker_buy_volume": 74296.4, "taker_buy_quote": 8889.78442}, {"ts": 1775214420000, "open": 0.1195, "high": 0.1198, "low": 0.1195, "close": 0.1197, "volume": 106269.8, "quote_volume": 12718.8543, "trades": 148, "taker_buy_volume": 74340.6, "taker_buy_quote": 8897.06445}, {"ts": 1775214480000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 21056.9, "quote_volume": 2524.07389, "trades": 53, "taker_buy_volume": 13786.0, "taker_buy_quote": 1652.76954}, {"ts": 1775214540000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1195, "volume": 58476.6, "quote_volume": 6988.36556, "trades": 101, "taker_buy_volume": 41336.7, "taker_buy_quote": 4939.08978}, {"ts": 1775214600000, "open": 0.1194, "high": 0.1194, "low": 0.1192, "close": 0.1192, "volume": 37975.8, "quote_volume": 4526.97347, "trades": 70, "taker_buy_volume": 10234.5, "taker_buy_quote": 1219.97589}, {"ts": 1775214660000, "open": 0.1193, "high": 0.1197, "low": 0.1193, "close": 0.1197, "volume": 52829.1, "quote_volume": 6310.27477, "trades": 105, "taker_buy_volume": 23572.7, "taker_buy_quote": 2815.60703}, {"ts": 1775214720000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 19863.6, "quote_volume": 2376.02118, "trades": 42, "taker_buy_volume": 3054.5, "taker_buy_quote": 365.59212}, {"ts": 1775214780000, "open": 0.1196, "high": 0.1197, "low": 0.1194, "close": 0.1196, "volume": 37544.3, "quote_volume": 4488.7073, "trades": 57, "taker_buy_volume": 16908.8, "taker_buy_quote": 2022.43008}, {"ts": 1775214840000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 77478.0, "quote_volume": 9252.50694, "trades": 68, "taker_buy_volume": 12008.8, "taker_buy_quote": 1434.23367}, {"ts": 1775214900000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 15851.2, "quote_volume": 1892.80058, "trades": 25, "taker_buy_volume": 12719.4, "taker_buy_quote": 1518.86366}, {"ts": 1775214960000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 47858.7, "quote_volume": 5713.31928, "trades": 79, "taker_buy_volume": 29427.1, "taker_buy_quote": 3513.59574}, {"ts": 1775215020000, "open": 0.1194, "high": 0.1197, "low": 0.1194, "close": 0.1196, "volume": 20758.3, "quote_volume": 2482.12123, "trades": 46, "taker_buy_volume": 9828.5, "taker_buy_quote": 1175.08804}, {"ts": 1775215080000, "open": 0.1195, "high": 0.1199, "low": 0.1195, "close": 0.1198, "volume": 40455.8, "quote_volume": 4842.86428, "trades": 114, "taker_buy_volume": 25014.8, "taker_buy_quote": 2994.6995}, {"ts": 1775215140000, "open": 0.1198, "high": 0.12, "low": 0.1197, "close": 0.12, "volume": 26166.7, "quote_volume": 3136.01006, "trades": 68, "taker_buy_volume": 16850.7, "taker_buy_quote": 2020.11594}, {"ts": 1775215200000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 28825.8, "quote_volume": 3456.16484, "trades": 68, "taker_buy_volume": 6840.6, "taker_buy_quote": 820.00013}, {"ts": 1775215260000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 41619.6, "quote_volume": 4988.22538, "trades": 82, "taker_buy_volume": 23429.8, "taker_buy_quote": 2807.87259}, {"ts": 1775215320000, "open": 0.1198, "high": 0.1206, "low": 0.1198, "close": 0.1206, "volume": 127923.7, "quote_volume": 15377.02568, "trades": 191, "taker_buy_volume": 82679.6, "taker_buy_quote": 9932.97501}, {"ts": 1775215380000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 9352.9, "quote_volume": 1128.3373, "trades": 47, "taker_buy_volume": 2724.5, "taker_buy_quote": 328.73398}, {"ts": 1775215440000, "open": 0.1205, "high": 0.1208, "low": 0.1205, "close": 0.1208, "volume": 31020.9, "quote_volume": 3743.74148, "trades": 72, "taker_buy_volume": 12603.2, "taker_buy_quote": 1521.25528}, {"ts": 1775215500000, "open": 0.1208, "high": 0.1211, "low": 0.1208, "close": 0.121, "volume": 22968.2, "quote_volume": 2776.96629, "trades": 69, "taker_buy_volume": 7679.6, "taker_buy_quote": 928.9953}, {"ts": 1775215560000, "open": 0.1209, "high": 0.1211, "low": 0.1202, "close": 0.1202, "volume": 323951.5, "quote_volume": 39121.6371, "trades": 362, "taker_buy_volume": 72173.2, "taker_buy_quote": 8717.99922}, {"ts": 1775215620000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 39147.9, "quote_volume": 4712.58211, "trades": 65, "taker_buy_volume": 26706.9, "taker_buy_quote": 3214.68571}, {"ts": 1775215680000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 4223.9, "quote_volume": 508.55756, "trades": 8, "taker_buy_volume": 4223.9, "taker_buy_quote": 508.55756}, {"ts": 1775215740000, "open": 0.1204, "high": 0.1204, "low": 0.1199, "close": 0.1203, "volume": 65431.7, "quote_volume": 7862.5972, "trades": 125, "taker_buy_volume": 36085.4, "taker_buy_quote": 4333.26779}, {"ts": 1775215800000, "open": 0.1203, "high": 0.1203, "low": 0.1198, "close": 0.12, "volume": 36982.1, "quote_volume": 4437.24468, "trades": 97, "taker_buy_volume": 24664.6, "taker_buy_quote": 2958.27394}, {"ts": 1775215860000, "open": 0.1199, "high": 0.1204, "low": 0.1195, "close": 0.1204, "volume": 191154.8, "quote_volume": 22946.26642, "trades": 304, "taker_buy_volume": 114764.3, "taker_buy_quote": 13773.59977}, {"ts": 1775215920000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 72336.7, "quote_volume": 8721.49406, "trades": 121, "taker_buy_volume": 40416.1, "taker_buy_quote": 4872.97564}, {"ts": 1775215980000, "open": 0.1206, "high": 0.1206, "low": 0.1203, "close": 0.1203, "volume": 38801.7, "quote_volume": 4671.05339, "trades": 126, "taker_buy_volume": 17323.9, "taker_buy_quote": 2085.70354}, {"ts": 1775216040000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 12820.9, "quote_volume": 1542.35878, "trades": 15, "taker_buy_volume": 12730.6, "taker_buy_quote": 1531.49569}, {"ts": 1775216100000, "open": 0.1203, "high": 0.1208, "low": 0.1203, "close": 0.1207, "volume": 73161.1, "quote_volume": 8811.84865, "trades": 120, "taker_buy_volume": 53158.1, "taker_buy_quote": 6403.21955}, {"ts": 1775216160000, "open": 0.1207, "high": 0.1207, "low": 0.1194, "close": 0.1195, "volume": 156198.3, "quote_volume": 18761.61043, "trades": 284, "taker_buy_volume": 30466.9, "taker_buy_quote": 3653.18438}, {"ts": 1775216220000, "open": 0.1194, "high": 0.12, "low": 0.1194, "close": 0.12, "volume": 74863.2, "quote_volume": 8966.18869, "trades": 118, "taker_buy_volume": 49658.3, "taker_buy_quote": 5946.20215}, {"ts": 1775216280000, "open": 0.1199, "high": 0.1203, "low": 0.1199, "close": 0.1203, "volume": 36925.4, "quote_volume": 4433.06786, "trades": 76, "taker_buy_volume": 17088.6, "taker_buy_quote": 2051.51809}, {"ts": 1775216340000, "open": 0.1203, "high": 0.1203, "low": 0.1199, "close": 0.1199, "volume": 34613.5, "quote_volume": 4157.00699, "trades": 92, "taker_buy_volume": 18294.0, "taker_buy_quote": 2196.73154}, {"ts": 1775216400000, "open": 0.1198, "high": 0.12, "low": 0.1197, "close": 0.1199, "volume": 185159.6, "quote_volume": 22213.47745, "trades": 188, "taker_buy_volume": 42342.3, "taker_buy_quote": 5079.44563}, {"ts": 1775216460000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 61132.2, "quote_volume": 7328.07827, "trades": 91, "taker_buy_volume": 39058.2, "taker_buy_quote": 4681.61956}, {"ts": 1775216520000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 39723.2, "quote_volume": 4761.64714, "trades": 45, "taker_buy_volume": 17906.7, "taker_buy_quote": 2147.05777}, {"ts": 1775216580000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 94506.8, "quote_volume": 11355.70033, "trades": 124, "taker_buy_volume": 52106.1, "taker_buy_quote": 6261.5955}, {"ts": 1775216640000, "open": 0.1203, "high": 0.1207, "low": 0.1203, "close": 0.1207, "volume": 55100.1, "quote_volume": 6640.83768, "trades": 114, "taker_buy_volume": 35364.5, "taker_buy_quote": 4261.69788}, {"ts": 1775216700000, "open": 0.1208, "high": 0.121, "low": 0.1206, "close": 0.1206, "volume": 161968.6, "quote_volume": 19571.36514, "trades": 241, "taker_buy_volume": 43994.1, "taker_buy_quote": 5318.50187}, {"ts": 1775216760000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 59506.8, "quote_volume": 7176.40847, "trades": 66, "taker_buy_volume": 33250.0, "taker_buy_quote": 4010.58247}, {"ts": 1775216820000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 26381.0, "quote_volume": 3182.27314, "trades": 60, "taker_buy_volume": 9619.2, "taker_buy_quote": 1160.91423}, {"ts": 1775216880000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 111717.3, "quote_volume": 13512.90219, "trades": 196, "taker_buy_volume": 73351.4, "taker_buy_quote": 8871.18602}, {"ts": 1775216940000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 109784.1, "quote_volume": 13287.57963, "trades": 227, "taker_buy_volume": 47256.4, "taker_buy_quote": 5721.06671}, {"ts": 1775217000000, "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.1208, "volume": 63348.1, "quote_volume": 7657.4419, "trades": 138, "taker_buy_volume": 46359.7, "taker_buy_quote": 5603.97585}, {"ts": 1775217060000, "open": 0.1208, "high": 0.1211, "low": 0.1207, "close": 0.1211, "volume": 31024.7, "quote_volume": 3752.96274, "trades": 68, "taker_buy_volume": 18781.2, "taker_buy_quote": 2271.64173}, {"ts": 1775217120000, "open": 0.1212, "high": 0.1214, "low": 0.1207, "close": 0.1209, "volume": 156783.9, "quote_volume": 18976.14304, "trades": 352, "taker_buy_volume": 80888.2, "taker_buy_quote": 9791.80392}, {"ts": 1775217180000, "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.1212, "volume": 33532.9, "quote_volume": 4060.79621, "trades": 75, "taker_buy_volume": 25949.9, "taker_buy_quote": 3141.98931}, {"ts": 1775217240000, "open": 0.1213, "high": 0.1215, "low": 0.1212, "close": 0.1215, "volume": 133123.0, "quote_volume": 16151.6608, "trades": 211, "taker_buy_volume": 70592.9, "taker_buy_quote": 8567.06713}, {"ts": 1775217300000, "open": 0.1215, "high": 0.1216, "low": 0.1213, "close": 0.1215, "volume": 276403.5, "quote_volume": 33575.53866, "trades": 384, "taker_buy_volume": 179266.2, "taker_buy_quote": 21779.14145}, {"ts": 1775217360000, "open": 0.1215, "high": 0.1217, "low": 0.1214, "close": 0.1216, "volume": 206750.7, "quote_volume": 25126.42599, "trades": 307, "taker_buy_volume": 117215.4, "taker_buy_quote": 14248.0504}, {"ts": 1775217420000, "open": 0.1216, "high": 0.1216, "low": 0.1212, "close": 0.1215, "volume": 96085.3, "quote_volume": 11663.9161, "trades": 239, "taker_buy_volume": 53017.5, "taker_buy_quote": 6436.04387}, {"ts": 1775217480000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 19964.0, "quote_volume": 2430.2009, "trades": 46, "taker_buy_volume": 17628.6, "taker_buy_quote": 2145.98272}, {"ts": 1775217540000, "open": 0.1217, "high": 0.1221, "low": 0.1217, "close": 0.1218, "volume": 242447.7, "quote_volume": 29560.32629, "trades": 371, "taker_buy_volume": 85278.5, "taker_buy_quote": 10397.75811}, {"ts": 1775217600000, "open": 0.1218, "high": 0.1226, "low": 0.1216, "close": 0.1226, "volume": 276062.4, "quote_volume": 33708.24965, "trades": 486, "taker_buy_volume": 175116.3, "taker_buy_quote": 21381.80313}, {"ts": 1775217660000, "open": 0.1226, "high": 0.1226, "low": 0.1217, "close": 0.1218, "volume": 461643.8, "quote_volume": 56431.78557, "trades": 835, "taker_buy_volume": 201970.7, "taker_buy_quote": 24670.83458}, {"ts": 1775217720000, "open": 0.1219, "high": 0.122, "low": 0.1215, "close": 0.1216, "volume": 175169.9, "quote_volume": 21326.03304, "trades": 343, "taker_buy_volume": 92476.6, "taker_buy_quote": 11261.61771}, {"ts": 1775217780000, "open": 0.1215, "high": 0.1217, "low": 0.1214, "close": 0.1215, "volume": 115399.2, "quote_volume": 14030.33163, "trades": 249, "taker_buy_volume": 56048.8, "taker_buy_quote": 6815.32615}, {"ts": 1775217840000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 86661.6, "quote_volume": 10524.19544, "trades": 154, "taker_buy_volume": 46600.4, "taker_buy_quote": 5658.64256}, {"ts": 1775217900000, "open": 0.1214, "high": 0.122, "low": 0.1213, "close": 0.1217, "volume": 393252.8, "quote_volume": 47877.72376, "trades": 504, "taker_buy_volume": 240397.2, "taker_buy_quote": 29261.15766}, {"ts": 1775217960000, "open": 0.1217, "high": 0.1221, "low": 0.1216, "close": 0.1217, "volume": 335713.0, "quote_volume": 40910.40333, "trades": 603, "taker_buy_volume": 165622.6, "taker_buy_quote": 20182.37612}, {"ts": 1775218020000, "open": 0.1216, "high": 0.1216, "low": 0.1212, "close": 0.1213, "volume": 171930.0, "quote_volume": 20864.81588, "trades": 264, "taker_buy_volume": 93601.7, "taker_buy_quote": 11355.82979}, {"ts": 1775218080000, "open": 0.1213, "high": 0.1218, "low": 0.1213, "close": 0.1216, "volume": 222676.3, "quote_volume": 27090.18164, "trades": 389, "taker_buy_volume": 132522.8, "taker_buy_quote": 16122.04955}, {"ts": 1775218140000, "open": 0.1216, "high": 0.1219, "low": 0.1215, "close": 0.1216, "volume": 163488.8, "quote_volume": 19891.11797, "trades": 262, "taker_buy_volume": 81717.2, "taker_buy_quote": 9940.4634}, {"ts": 1775218200000, "open": 0.1216, "high": 0.1216, "low": 0.1213, "close": 0.1214, "volume": 95593.5, "quote_volume": 11613.33819, "trades": 228, "taker_buy_volume": 40020.5, "taker_buy_quote": 4862.40874}, {"ts": 1775218260000, "open": 0.1214, "high": 0.1223, "low": 0.1214, "close": 0.1221, "volume": 395455.0, "quote_volume": 48200.94805, "trades": 529, "taker_buy_volume": 290226.4, "taker_buy_quote": 35387.9965}, {"ts": 1775218320000, "open": 0.1221, "high": 0.1223, "low": 0.122, "close": 0.1222, "volume": 217989.4, "quote_volume": 26644.86964, "trades": 486, "taker_buy_volume": 100281.8, "taker_buy_quote": 12257.20689}, {"ts": 1775218380000, "open": 0.1222, "high": 0.1223, "low": 0.122, "close": 0.1221, "volume": 235416.5, "quote_volume": 28756.16402, "trades": 379, "taker_buy_volume": 106874.2, "taker_buy_quote": 13057.81803}, {"ts": 1775218440000, "open": 0.122, "high": 0.1223, "low": 0.1219, "close": 0.1223, "volume": 112256.8, "quote_volume": 13702.21336, "trades": 227, "taker_buy_volume": 76539.3, "taker_buy_quote": 9344.52702}, {"ts": 1775218500000, "open": 0.1224, "high": 0.1227, "low": 0.1223, "close": 0.1225, "volume": 240646.9, "quote_volume": 29482.0539, "trades": 494, "taker_buy_volume": 90422.3, "taker_buy_quote": 11076.56694}, {"ts": 1775218560000, "open": 0.1225, "high": 0.1226, "low": 0.1221, "close": 0.1224, "volume": 343066.2, "quote_volume": 42016.70542, "trades": 448, "taker_buy_volume": 188461.9, "taker_buy_quote": 23083.21406}, {"ts": 1775218620000, "open": 0.1224, "high": 0.1225, "low": 0.1218, "close": 0.1222, "volume": 279543.9, "quote_volume": 34134.02122, "trades": 457, "taker_buy_volume": 137926.9, "taker_buy_quote": 16843.80402}, {"ts": 1775218680000, "open": 0.1223, "high": 0.1224, "low": 0.1219, "close": 0.1222, "volume": 233009.9, "quote_volume": 28470.08553, "trades": 367, "taker_buy_volume": 103872.4, "taker_buy_quote": 12697.12225}, {"ts": 1775218740000, "open": 0.1222, "high": 0.1228, "low": 0.1222, "close": 0.1228, "volume": 156408.3, "quote_volume": 19167.66922, "trades": 246, "taker_buy_volume": 142407.9, "taker_buy_quote": 17452.12934}, {"ts": 1775218800000, "open": 0.1228, "high": 0.1233, "low": 0.1227, "close": 0.1233, "volume": 303619.7, "quote_volume": 37362.47372, "trades": 672, "taker_buy_volume": 187220.1, "taker_buy_quote": 23041.16207}, {"ts": 1775218860000, "open": 0.1234, "high": 0.1235, "low": 0.123, "close": 0.1234, "volume": 156515.3, "quote_volume": 19284.26782, "trades": 315, "taker_buy_volume": 107081.2, "taker_buy_quote": 13193.68418}, {"ts": 1775218920000, "open": 0.1234, "high": 0.1235, "low": 0.1225, "close": 0.1225, "volume": 321205.0, "quote_volume": 39558.29656, "trades": 621, "taker_buy_volume": 120367.3, "taker_buy_quote": 14823.73014}, {"ts": 1775218980000, "open": 0.1226, "high": 0.1232, "low": 0.1226, "close": 0.1232, "volume": 142611.4, "quote_volume": 17533.98696, "trades": 319, "taker_buy_volume": 76303.8, "taker_buy_quote": 9376.96323}, {"ts": 1775219040000, "open": 0.1232, "high": 0.1233, "low": 0.1226, "close": 0.123, "volume": 223722.5, "quote_volume": 27527.34523, "trades": 420, "taker_buy_volume": 109398.9, "taker_buy_quote": 13465.46862}, {"ts": 1775219100000, "open": 0.1231, "high": 0.1233, "low": 0.1229, "close": 0.1229, "volume": 214583.2, "quote_volume": 26406.89493, "trades": 332, "taker_buy_volume": 145034.5, "taker_buy_quote": 17847.15622}, {"ts": 1775219160000, "open": 0.123, "high": 0.1233, "low": 0.1224, "close": 0.1227, "volume": 208080.5, "quote_volume": 25562.88378, "trades": 393, "taker_buy_volume": 127807.9, "taker_buy_quote": 15709.68366}, {"ts": 1775219220000, "open": 0.1227, "high": 0.123, "low": 0.1227, "close": 0.123, "volume": 136268.2, "quote_volume": 16746.41435, "trades": 239, "taker_buy_volume": 76640.4, "taker_buy_quote": 9417.65494}, {"ts": 1775219280000, "open": 0.123, "high": 0.1236, "low": 0.1228, "close": 0.1236, "volume": 473929.3, "quote_volume": 58417.14678, "trades": 768, "taker_buy_volume": 308138.6, "taker_buy_quote": 37985.89505}, {"ts": 1775219340000, "open": 0.1235, "high": 0.1243, "low": 0.1232, "close": 0.1237, "volume": 877150.9, "quote_volume": 108553.8904, "trades": 1249, "taker_buy_volume": 593583.2, "taker_buy_quote": 73469.13441}, {"ts": 1775219400000, "open": 0.1236, "high": 0.1244, "low": 0.1216, "close": 0.1223, "volume": 2333491.1, "quote_volume": 287133.56856, "trades": 3032, "taker_buy_volume": 1077497.9, "taker_buy_quote": 132869.32615}, {"ts": 1775219460000, "open": 0.1222, "high": 0.1222, "low": 0.1215, "close": 0.122, "volume": 244158.4, "quote_volume": 29754.93461, "trades": 608, "taker_buy_volume": 99778.6, "taker_buy_quote": 12159.98914}, {"ts": 1775219520000, "open": 0.122, "high": 0.122, "low": 0.1212, "close": 0.1219, "volume": 285015.2, "quote_volume": 34683.67784, "trades": 465, "taker_buy_volume": 178332.6, "taker_buy_quote": 21706.13648}, {"ts": 1775219580000, "open": 0.1218, "high": 0.1222, "low": 0.1218, "close": 0.1221, "volume": 71685.5, "quote_volume": 8742.56442, "trades": 167, "taker_buy_volume": 44597.9, "taker_buy_quote": 5438.00215}, {"ts": 1775219640000, "open": 0.1221, "high": 0.1222, "low": 0.1216, "close": 0.1218, "volume": 200474.8, "quote_volume": 24445.97446, "trades": 374, "taker_buy_volume": 94053.6, "taker_buy_quote": 11467.65}, {"ts": 1775219700000, "open": 0.1218, "high": 0.1222, "low": 0.1218, "close": 0.1222, "volume": 97067.6, "quote_volume": 11853.45184, "trades": 243, "taker_buy_volume": 61110.4, "taker_buy_quote": 7463.69268}, {"ts": 1775219760000, "open": 0.1223, "high": 0.1227, "low": 0.1223, "close": 0.1225, "volume": 394140.9, "quote_volume": 48301.41439, "trades": 436, "taker_buy_volume": 226331.2, "taker_buy_quote": 27732.01356}, {"ts": 1775219820000, "open": 0.1224, "high": 0.1227, "low": 0.1218, "close": 0.1219, "volume": 239853.6, "quote_volume": 29292.51663, "trades": 443, "taker_buy_volume": 82029.3, "taker_buy_quote": 10017.59445}, {"ts": 1775219880000, "open": 0.1219, "high": 0.122, "low": 0.1216, "close": 0.1217, "volume": 79975.8, "quote_volume": 9739.12231, "trades": 229, "taker_buy_volume": 50326.7, "taker_buy_quote": 6128.29144}, {"ts": 1775219940000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 191602.6, "quote_volume": 23359.04888, "trades": 245, "taker_buy_volume": 123171.3, "taker_buy_quote": 15016.73008}, {"ts": 1775220000000, "open": 0.122, "high": 0.122, "low": 0.1211, "close": 0.1211, "volume": 163862.0, "quote_volume": 19914.90909, "trades": 340, "taker_buy_volume": 68811.2, "taker_buy_quote": 8363.96475}, {"ts": 1775220060000, "open": 0.1212, "high": 0.1217, "low": 0.1212, "close": 0.1216, "volume": 103794.2, "quote_volume": 12598.89209, "trades": 174, "taker_buy_volume": 74974.3, "taker_buy_quote": 9102.21925}, {"ts": 1775220120000, "open": 0.1216, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 141609.1, "quote_volume": 17213.64697, "trades": 178, "taker_buy_volume": 90881.7, "taker_buy_quote": 11050.92669}, {"ts": 1775220180000, "open": 0.1214, "high": 0.1215, "low": 0.1212, "close": 0.1215, "volume": 39199.9, "quote_volume": 4755.52286, "trades": 87, "taker_buy_volume": 26365.6, "taker_buy_quote": 3199.06081}, {"ts": 1775220240000, "open": 0.1215, "high": 0.1218, "low": 0.1215, "close": 0.1217, "volume": 123299.1, "quote_volume": 14999.91542, "trades": 158, "taker_buy_volume": 84150.6, "taker_buy_quote": 10237.51034}, {"ts": 1775220300000, "open": 0.1217, "high": 0.1217, "low": 0.1213, "close": 0.1214, "volume": 207027.4, "quote_volume": 25158.93584, "trades": 196, "taker_buy_volume": 137182.9, "taker_buy_quote": 16673.57261}, {"ts": 1775220360000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 25794.7, "quote_volume": 3132.51243, "trades": 78, "taker_buy_volume": 11239.5, "taker_buy_quote": 1365.18153}, {"ts": 1775220420000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 84049.5, "quote_volume": 10206.70672, "trades": 124, "taker_buy_volume": 73585.7, "taker_buy_quote": 8935.66369}, {"ts": 1775220480000, "open": 0.1216, "high": 0.1219, "low": 0.1215, "close": 0.1218, "volume": 70811.5, "quote_volume": 8618.97397, "trades": 105, "taker_buy_volume": 51830.2, "taker_buy_quote": 6307.07659}, {"ts": 1775220540000, "open": 0.1219, "high": 0.1219, "low": 0.1216, "close": 0.1216, "volume": 64574.2, "quote_volume": 7860.54413, "trades": 149, "taker_buy_volume": 32347.4, "taker_buy_quote": 3938.56089}, {"ts": 1775220600000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 87983.7, "quote_volume": 10714.04956, "trades": 167, "taker_buy_volume": 68169.1, "taker_buy_quote": 8301.84008}, {"ts": 1775220660000, "open": 0.1218, "high": 0.122, "low": 0.1216, "close": 0.1218, "volume": 218234.6, "quote_volume": 26594.96758, "trades": 357, "taker_buy_volume": 121717.1, "taker_buy_quote": 14832.36194}, {"ts": 1775220720000, "open": 0.1218, "high": 0.1226, "low": 0.1218, "close": 0.1226, "volume": 76103.5, "quote_volume": 9291.66682, "trades": 187, "taker_buy_volume": 66256.5, "taker_buy_quote": 8089.89366}, {"ts": 1775220780000, "open": 0.1226, "high": 0.1233, "low": 0.1225, "close": 0.123, "volume": 139258.7, "quote_volume": 17128.45297, "trades": 289, "taker_buy_volume": 93532.8, "taker_buy_quote": 11502.43355}, {"ts": 1775220840000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 130147.6, "quote_volume": 16022.1817, "trades": 243, "taker_buy_volume": 61397.5, "taker_buy_quote": 7559.16664}, {"ts": 1775220900000, "open": 0.123, "high": 0.1231, "low": 0.1228, "close": 0.1228, "volume": 51372.6, "quote_volume": 6311.60847, "trades": 101, "taker_buy_volume": 33602.9, "taker_buy_quote": 4127.20626}, {"ts": 1775220960000, "open": 0.1229, "high": 0.1234, "low": 0.1228, "close": 0.1233, "volume": 212157.5, "quote_volume": 26130.62639, "trades": 286, "taker_buy_volume": 92179.5, "taker_buy_quote": 11352.5659}, {"ts": 1775221020000, "open": 0.1233, "high": 0.1234, "low": 0.123, "close": 0.1232, "volume": 102260.1, "quote_volume": 12602.9632, "trades": 173, "taker_buy_volume": 42982.5, "taker_buy_quote": 5297.40979}, {"ts": 1775221080000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 30605.6, "quote_volume": 3770.79773, "trades": 87, "taker_buy_volume": 21007.0, "taker_buy_quote": 2588.42886}, {"ts": 1775221140000, "open": 0.1232, "high": 0.1233, "low": 0.1223, "close": 0.1224, "volume": 354708.1, "quote_volume": 43618.32871, "trades": 430, "taker_buy_volume": 196180.2, "taker_buy_quote": 24132.54136}, {"ts": 1775221200000, "open": 0.1225, "high": 0.1229, "low": 0.1225, "close": 0.1229, "volume": 210015.2, "quote_volume": 25791.69915, "trades": 273, "taker_buy_volume": 143552.0, "taker_buy_quote": 17629.99083}, {"ts": 1775221260000, "open": 0.1229, "high": 0.1234, "low": 0.1227, "close": 0.1233, "volume": 124449.1, "quote_volume": 15302.2409, "trades": 255, "taker_buy_volume": 94754.5, "taker_buy_quote": 11655.99907}, {"ts": 1775221320000, "open": 0.1233, "high": 0.1234, "low": 0.1231, "close": 0.1234, "volume": 136264.2, "quote_volume": 16797.43584, "trades": 195, "taker_buy_volume": 84171.0, "taker_buy_quote": 10378.02172}, {"ts": 1775221380000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 84516.5, "quote_volume": 10423.0884, "trades": 144, "taker_buy_volume": 45311.2, "taker_buy_quote": 5588.13166}, {"ts": 1775221440000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 54106.6, "quote_volume": 6675.11772, "trades": 80, "taker_buy_volume": 11628.7, "taker_buy_quote": 1434.67804}, {"ts": 1775221500000, "open": 0.1235, "high": 0.1246, "low": 0.1235, "close": 0.1243, "volume": 484323.9, "quote_volume": 60181.71572, "trades": 910, "taker_buy_volume": 296174.7, "taker_buy_quote": 36784.97494}, {"ts": 1775221560000, "open": 0.1244, "high": 0.125, "low": 0.1244, "close": 0.1248, "volume": 404873.0, "quote_volume": 50532.12343, "trades": 527, "taker_buy_volume": 171555.2, "taker_buy_quote": 21406.38448}, {"ts": 1775221620000, "open": 0.1248, "high": 0.1249, "low": 0.1227, "close": 0.1234, "volume": 584018.9, "quote_volume": 72146.27043, "trades": 976, "taker_buy_volume": 258366.7, "taker_buy_quote": 31881.235}, {"ts": 1775221680000, "open": 0.1234, "high": 0.1241, "low": 0.1234, "close": 0.1239, "volume": 232559.8, "quote_volume": 28772.41791, "trades": 506, "taker_buy_volume": 156364.0, "taker_buy_quote": 19343.24875}, {"ts": 1775221740000, "open": 0.1239, "high": 0.124, "low": 0.123, "close": 0.1236, "volume": 163723.5, "quote_volume": 20210.83883, "trades": 453, "taker_buy_volume": 81644.6, "taker_buy_quote": 10074.94296}, {"ts": 1775221800000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 97974.3, "quote_volume": 12116.2868, "trades": 284, "taker_buy_volume": 66583.4, "taker_buy_quote": 8234.47587}, {"ts": 1775221860000, "open": 0.1237, "high": 0.1242, "low": 0.1235, "close": 0.124, "volume": 59972.1, "quote_volume": 7424.3994, "trades": 209, "taker_buy_volume": 33542.0, "taker_buy_quote": 4153.13352}, {"ts": 1775221920000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 199712.2, "quote_volume": 24791.59367, "trades": 321, "taker_buy_volume": 155204.9, "taker_buy_quote": 19269.02698}, {"ts": 1775221980000, "open": 0.124, "high": 0.1244, "low": 0.1238, "close": 0.1239, "volume": 496757.3, "quote_volume": 61675.48767, "trades": 542, "taker_buy_volume": 292811.3, "taker_buy_quote": 36359.53861}, {"ts": 1775222040000, "open": 0.124, "high": 0.1243, "low": 0.1238, "close": 0.124, "volume": 337658.7, "quote_volume": 41910.27269, "trades": 483, "taker_buy_volume": 229808.7, "taker_buy_quote": 28533.8251}, {"ts": 1775222100000, "open": 0.1239, "high": 0.1241, "low": 0.1233, "close": 0.1233, "volume": 191486.4, "quote_volume": 23697.29845, "trades": 398, "taker_buy_volume": 77345.9, "taker_buy_quote": 9572.22465}, {"ts": 1775222160000, "open": 0.1234, "high": 0.1236, "low": 0.1232, "close": 0.1233, "volume": 85792.5, "quote_volume": 10586.34809, "trades": 268, "taker_buy_volume": 46084.8, "taker_buy_quote": 5686.83174}, {"ts": 1775222220000, "open": 0.1233, "high": 0.1237, "low": 0.1229, "close": 0.1229, "volume": 210691.4, "quote_volume": 25962.91423, "trades": 468, "taker_buy_volume": 95407.8, "taker_buy_quote": 11765.70501}, {"ts": 1775222280000, "open": 0.1229, "high": 0.1232, "low": 0.1229, "close": 0.1231, "volume": 99866.1, "quote_volume": 12286.61625, "trades": 223, "taker_buy_volume": 56532.8, "taker_buy_quote": 6953.66192}, {"ts": 1775222340000, "open": 0.1231, "high": 0.1232, "low": 0.1226, "close": 0.1229, "volume": 86964.8, "quote_volume": 10682.20042, "trades": 220, "taker_buy_volume": 39333.7, "taker_buy_quote": 4832.33675}, {"ts": 1775222400000, "open": 0.123, "high": 0.1235, "low": 0.123, "close": 0.1233, "volume": 77493.2, "quote_volume": 9560.82729, "trades": 161, "taker_buy_volume": 27215.0, "taker_buy_quote": 3355.13123}, {"ts": 1775222460000, "open": 0.1233, "high": 0.1234, "low": 0.123, "close": 0.1234, "volume": 84199.1, "quote_volume": 10376.77943, "trades": 186, "taker_buy_volume": 51898.2, "taker_buy_quote": 6396.28531}, {"ts": 1775222520000, "open": 0.1235, "high": 0.1239, "low": 0.1235, "close": 0.1238, "volume": 110092.0, "quote_volume": 13620.40327, "trades": 260, "taker_buy_volume": 61293.9, "taker_buy_quote": 7582.59559}, {"ts": 1775222580000, "open": 0.1238, "high": 0.124, "low": 0.1236, "close": 0.1238, "volume": 263166.6, "quote_volume": 32566.95833, "trades": 498, "taker_buy_volume": 135710.6, "taker_buy_quote": 16790.59914}, {"ts": 1775222640000, "open": 0.1239, "high": 0.1241, "low": 0.1238, "close": 0.124, "volume": 121382.7, "quote_volume": 15052.82648, "trades": 188, "taker_buy_volume": 68767.0, "taker_buy_quote": 8530.17631}, {"ts": 1775222700000, "open": 0.124, "high": 0.1244, "low": 0.1239, "close": 0.1239, "volume": 760232.7, "quote_volume": 94422.56498, "trades": 643, "taker_buy_volume": 606334.1, "taker_buy_quote": 75322.88046}, {"ts": 1775222760000, "open": 0.1239, "high": 0.1241, "low": 0.1237, "close": 0.1239, "volume": 248294.3, "quote_volume": 30782.53488, "trades": 319, "taker_buy_volume": 184202.6, "taker_buy_quote": 22839.84716}, {"ts": 1775222820000, "open": 0.124, "high": 0.1243, "low": 0.1238, "close": 0.124, "volume": 231447.0, "quote_volume": 28717.37338, "trades": 369, "taker_buy_volume": 111503.1, "taker_buy_quote": 13839.55042}, {"ts": 1775222880000, "open": 0.1241, "high": 0.1243, "low": 0.1234, "close": 0.1236, "volume": 578016.0, "quote_volume": 71577.55109, "trades": 574, "taker_buy_volume": 182366.6, "taker_buy_quote": 22593.71052}, {"ts": 1775222940000, "open": 0.1237, "high": 0.1238, "low": 0.1235, "close": 0.1235, "volume": 119599.7, "quote_volume": 14794.48764, "trades": 215, "taker_buy_volume": 58037.0, "taker_buy_quote": 7178.91488}, {"ts": 1775223000000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 75857.2, "quote_volume": 9379.68849, "trades": 148, "taker_buy_volume": 40669.4, "taker_buy_quote": 5028.42813}, {"ts": 1775223060000, "open": 0.1237, "high": 0.1239, "low": 0.1236, "close": 0.1238, "volume": 139744.3, "quote_volume": 17294.64065, "trades": 226, "taker_buy_volume": 57770.3, "taker_buy_quote": 7149.5903}, {"ts": 1775223120000, "open": 0.1238, "high": 0.1238, "low": 0.1235, "close": 0.1237, "volume": 94956.6, "quote_volume": 11741.28334, "trades": 150, "taker_buy_volume": 46618.7, "taker_buy_quote": 5765.14247}, {"ts": 1775223180000, "open": 0.1237, "high": 0.1249, "low": 0.1234, "close": 0.1243, "volume": 924601.2, "quote_volume": 114951.26397, "trades": 1028, "taker_buy_volume": 486448.0, "taker_buy_quote": 60449.24617}, {"ts": 1775223240000, "open": 0.1242, "high": 0.1242, "low": 0.1235, "close": 0.1239, "volume": 112200.3, "quote_volume": 13897.28807, "trades": 210, "taker_buy_volume": 50063.8, "taker_buy_quote": 6199.26676}, {"ts": 1775223300000, "open": 0.1238, "high": 0.1242, "low": 0.1236, "close": 0.1241, "volume": 112214.3, "quote_volume": 13896.70549, "trades": 226, "taker_buy_volume": 70931.0, "taker_buy_quote": 8785.44193}, {"ts": 1775223360000, "open": 0.1241, "high": 0.1241, "low": 0.1236, "close": 0.1237, "volume": 47148.9, "quote_volume": 5832.12904, "trades": 106, "taker_buy_volume": 15195.3, "taker_buy_quote": 1879.36341}, {"ts": 1775223420000, "open": 0.1236, "high": 0.1239, "low": 0.1227, "close": 0.1227, "volume": 295018.7, "quote_volume": 36419.88532, "trades": 429, "taker_buy_volume": 175386.4, "taker_buy_quote": 21664.6147}, {"ts": 1775223480000, "open": 0.1226, "high": 0.1235, "low": 0.1226, "close": 0.1234, "volume": 184684.8, "quote_volume": 22711.46308, "trades": 244, "taker_buy_volume": 111021.2, "taker_buy_quote": 13669.12613}, {"ts": 1775223540000, "open": 0.1234, "high": 0.1234, "low": 0.1206, "close": 0.1214, "volume": 2077548.8, "quote_volume": 252894.54671, "trades": 1979, "taker_buy_volume": 674253.0, "taker_buy_quote": 82057.18043}, {"ts": 1775223600000, "open": 0.1214, "high": 0.1224, "low": 0.1214, "close": 0.1222, "volume": 501136.7, "quote_volume": 61141.27999, "trades": 555, "taker_buy_volume": 230928.2, "taker_buy_quote": 28155.21639}, {"ts": 1775223660000, "open": 0.1222, "high": 0.1222, "low": 0.1219, "close": 0.1222, "volume": 145644.4, "quote_volume": 17773.6007, "trades": 219, "taker_buy_volume": 49592.6, "taker_buy_quote": 6051.41296}, {"ts": 1775223720000, "open": 0.1223, "high": 0.1224, "low": 0.1217, "close": 0.1221, "volume": 262116.4, "quote_volume": 31997.18003, "trades": 338, "taker_buy_volume": 112657.1, "taker_buy_quote": 13744.72832}, {"ts": 1775223780000, "open": 0.122, "high": 0.1226, "low": 0.122, "close": 0.1225, "volume": 112131.9, "quote_volume": 13699.96951, "trades": 176, "taker_buy_volume": 48667.0, "taker_buy_quote": 5953.80526}, {"ts": 1775223840000, "open": 0.1225, "high": 0.1225, "low": 0.122, "close": 0.1223, "volume": 89544.4, "quote_volume": 10945.50434, "trades": 214, "taker_buy_volume": 44811.9, "taker_buy_quote": 5478.23171}, {"ts": 1775223900000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 61552.7, "quote_volume": 7534.05311, "trades": 49, "taker_buy_volume": 22182.9, "taker_buy_quote": 2715.19531}, {"ts": 1775223960000, "open": 0.1225, "high": 0.123, "low": 0.1225, "close": 0.123, "volume": 38473.5, "quote_volume": 4724.54214, "trades": 119, "taker_buy_volume": 26027.8, "taker_buy_quote": 3196.9046}, {"ts": 1775224020000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 103391.8, "quote_volume": 12716.28234, "trades": 169, "taker_buy_volume": 44389.1, "taker_buy_quote": 5460.36437}, {"ts": 1775224080000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 89744.2, "quote_volume": 11046.60743, "trades": 156, "taker_buy_volume": 63043.8, "taker_buy_quote": 7759.73231}, {"ts": 1775224140000, "open": 0.1231, "high": 0.1231, "low": 0.1225, "close": 0.1229, "volume": 344571.2, "quote_volume": 42308.43713, "trades": 357, "taker_buy_volume": 140801.3, "taker_buy_quote": 17294.4292}, {"ts": 1775224200000, "open": 0.1229, "high": 0.1235, "low": 0.1229, "close": 0.1231, "volume": 250306.7, "quote_volume": 30840.04715, "trades": 343, "taker_buy_volume": 169544.1, "taker_buy_quote": 20894.83988}, {"ts": 1775224260000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 27033.8, "quote_volume": 3326.12769, "trades": 64, "taker_buy_volume": 13899.9, "taker_buy_quote": 1710.65799}, {"ts": 1775224320000, "open": 0.1231, "high": 0.1235, "low": 0.1228, "close": 0.1231, "volume": 302736.4, "quote_volume": 37298.32358, "trades": 342, "taker_buy_volume": 200876.0, "taker_buy_quote": 24747.23984}, {"ts": 1775224380000, "open": 0.1232, "high": 0.1232, "low": 0.1223, "close": 0.1224, "volume": 139372.2, "quote_volume": 17082.56534, "trades": 262, "taker_buy_volume": 70670.3, "taker_buy_quote": 8662.79605}, {"ts": 1775224440000, "open": 0.1224, "high": 0.1226, "low": 0.1213, "close": 0.1214, "volume": 246811.2, "quote_volume": 30092.41172, "trades": 454, "taker_buy_volume": 103203.5, "taker_buy_quote": 12585.79634}, {"ts": 1775224500000, "open": 0.1215, "high": 0.1215, "low": 0.12, "close": 0.1201, "volume": 1478584.5, "quote_volume": 178704.90797, "trades": 1395, "taker_buy_volume": 470721.6, "taker_buy_quote": 56859.43901}, {"ts": 1775224560000, "open": 0.1201, "high": 0.1204, "low": 0.1199, "close": 0.1202, "volume": 251092.1, "quote_volume": 30159.18248, "trades": 481, "taker_buy_volume": 103532.8, "taker_buy_quote": 12433.95579}, {"ts": 1775224620000, "open": 0.1202, "high": 0.1205, "low": 0.1202, "close": 0.1205, "volume": 192878.5, "quote_volume": 23216.31302, "trades": 252, "taker_buy_volume": 82951.6, "taker_buy_quote": 9988.16978}, {"ts": 1775224680000, "open": 0.1204, "high": 0.1209, "low": 0.1203, "close": 0.1209, "volume": 150423.1, "quote_volume": 18129.87076, "trades": 259, "taker_buy_volume": 77557.5, "taker_buy_quote": 9354.68284}, {"ts": 1775224740000, "open": 0.1208, "high": 0.1213, "low": 0.1207, "close": 0.1213, "volume": 117644.8, "quote_volume": 14236.04586, "trades": 236, "taker_buy_volume": 62998.1, "taker_buy_quote": 7626.85022}, {"ts": 1775224800000, "open": 0.1213, "high": 0.1213, "low": 0.1209, "close": 0.121, "volume": 128931.6, "quote_volume": 15631.73746, "trades": 161, "taker_buy_volume": 47594.3, "taker_buy_quote": 5768.40422}, {"ts": 1775224860000, "open": 0.1211, "high": 0.1211, "low": 0.1208, "close": 0.1208, "volume": 115529.5, "quote_volume": 13961.42339, "trades": 121, "taker_buy_volume": 42682.0, "taker_buy_quote": 5158.87064}, {"ts": 1775224920000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 99277.0, "quote_volume": 11992.50694, "trades": 179, "taker_buy_volume": 59362.9, "taker_buy_quote": 7171.0771}, {"ts": 1775224980000, "open": 0.1207, "high": 0.1208, "low": 0.1204, "close": 0.1206, "volume": 115604.4, "quote_volume": 13936.87014, "trades": 116, "taker_buy_volume": 33933.3, "taker_buy_quote": 4090.54959}, {"ts": 1775225040000, "open": 0.1206, "high": 0.1209, "low": 0.1206, "close": 0.1206, "volume": 269741.9, "quote_volume": 32576.0027, "trades": 275, "taker_buy_volume": 196749.4, "taker_buy_quote": 23765.35452}, {"ts": 1775225100000, "open": 0.1207, "high": 0.1207, "low": 0.1202, "close": 0.1202, "volume": 89688.5, "quote_volume": 10798.56505, "trades": 173, "taker_buy_volume": 52785.8, "taker_buy_quote": 6355.25441}, {"ts": 1775225160000, "open": 0.1202, "high": 0.1209, "low": 0.1202, "close": 0.1208, "volume": 194037.2, "quote_volume": 23395.06376, "trades": 258, "taker_buy_volume": 150246.8, "taker_buy_quote": 18114.48727}, {"ts": 1775225220000, "open": 0.1209, "high": 0.121, "low": 0.1207, "close": 0.1207, "volume": 43761.2, "quote_volume": 5289.60856, "trades": 127, "taker_buy_volume": 20103.7, "taker_buy_quote": 2430.42361}, {"ts": 1775225280000, "open": 0.1207, "high": 0.1209, "low": 0.1205, "close": 0.1206, "volume": 69384.1, "quote_volume": 8375.70054, "trades": 128, "taker_buy_volume": 36440.0, "taker_buy_quote": 4399.38949}, {"ts": 1775225340000, "open": 0.1206, "high": 0.1208, "low": 0.1205, "close": 0.1205, "volume": 55425.1, "quote_volume": 6687.66006, "trades": 88, "taker_buy_volume": 39536.2, "taker_buy_quote": 4770.79222}, {"ts": 1775225400000, "open": 0.1205, "high": 0.1205, "low": 0.12, "close": 0.12, "volume": 162332.9, "quote_volume": 19529.95848, "trades": 148, "taker_buy_volume": 72910.4, "taker_buy_quote": 8769.84957}, {"ts": 1775225460000, "open": 0.12, "high": 0.12, "low": 0.1195, "close": 0.1199, "volume": 224373.5, "quote_volume": 26858.80398, "trades": 315, "taker_buy_volume": 92980.2, "taker_buy_quote": 11132.17641}, {"ts": 1775225520000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 25086.3, "quote_volume": 3005.35553, "trades": 64, "taker_buy_volume": 10269.2, "taker_buy_quote": 1230.25016}, {"ts": 1775225580000, "open": 0.1197, "high": 0.12, "low": 0.1197, "close": 0.1199, "volume": 30393.9, "quote_volume": 3642.44849, "trades": 56, "taker_buy_volume": 16154.7, "taker_buy_quote": 1936.3999}, {"ts": 1775225640000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 26569.7, "quote_volume": 3183.95107, "trades": 57, "taker_buy_volume": 19409.7, "taker_buy_quote": 2325.53636}, {"ts": 1775225700000, "open": 0.1199, "high": 0.1202, "low": 0.1199, "close": 0.1202, "volume": 67818.3, "quote_volume": 8140.10276, "trades": 69, "taker_buy_volume": 57256.9, "taker_buy_quote": 6872.34288}, {"ts": 1775225760000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 135052.2, "quote_volume": 16233.19436, "trades": 134, "taker_buy_volume": 51091.8, "taker_buy_quote": 6141.18077}, {"ts": 1775225820000, "open": 0.1203, "high": 0.1206, "low": 0.1203, "close": 0.1204, "volume": 24849.0, "quote_volume": 2992.81971, "trades": 74, "taker_buy_volume": 13975.7, "taker_buy_quote": 1683.14902}, {"ts": 1775225880000, "open": 0.1204, "high": 0.1204, "low": 0.12, "close": 0.1203, "volume": 27014.5, "quote_volume": 3248.26667, "trades": 91, "taker_buy_volume": 14455.5, "taker_buy_quote": 1738.40803}, {"ts": 1775225940000, "open": 0.1203, "high": 0.1204, "low": 0.12, "close": 0.1203, "volume": 52530.8, "quote_volume": 6314.56028, "trades": 90, "taker_buy_volume": 31111.1, "taker_buy_quote": 3739.17267}, {"ts": 1775226000000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 19860.6, "quote_volume": 2389.97732, "trades": 66, "taker_buy_volume": 11716.7, "taker_buy_quote": 1409.99642}, {"ts": 1775226060000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 7402.0, "quote_volume": 891.2008, "trades": 20, "taker_buy_volume": 5556.8, "taker_buy_quote": 669.03872}, {"ts": 1775226120000, "open": 0.1203, "high": 0.1203, "low": 0.1199, "close": 0.1201, "volume": 111506.8, "quote_volume": 13392.31386, "trades": 182, "taker_buy_volume": 44235.2, "taker_buy_quote": 5311.20423}, {"ts": 1775226180000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 27952.7, "quote_volume": 3356.41015, "trades": 25, "taker_buy_volume": 6351.2, "taker_buy_quote": 762.77912}, {"ts": 1775226240000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 35528.2, "quote_volume": 4270.76375, "trades": 76, "taker_buy_volume": 22776.6, "taker_buy_quote": 2738.47268}, {"ts": 1775226300000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 66290.2, "quote_volume": 7978.74391, "trades": 70, "taker_buy_volume": 31584.3, "taker_buy_quote": 3802.51959}, {"ts": 1775226360000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 71999.5, "quote_volume": 8649.81656, "trades": 55, "taker_buy_volume": 10136.4, "taker_buy_quote": 1218.61158}, {"ts": 1775226420000, "open": 0.1202, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 185200.5, "quote_volume": 22230.0827, "trades": 105, "taker_buy_volume": 22806.0, "taker_buy_quote": 2739.51156}, {"ts": 1775226480000, "open": 0.1199, "high": 0.12, "low": 0.1197, "close": 0.1197, "volume": 59041.6, "quote_volume": 7078.03505, "trades": 120, "taker_buy_volume": 35236.8, "taker_buy_quote": 4225.18935}, {"ts": 1775226540000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 6565.8, "quote_volume": 785.92626, "trades": 17, "taker_buy_volume": 4769.7, "taker_buy_quote": 570.93309}, {"ts": 1775226600000, "open": 0.1197, "high": 0.12, "low": 0.1197, "close": 0.1197, "volume": 73327.6, "quote_volume": 8786.41373, "trades": 147, "taker_buy_volume": 22091.0, "taker_buy_quote": 2647.94699}, {"ts": 1775226660000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 15572.5, "quote_volume": 1863.97817, "trades": 29, "taker_buy_volume": 7454.8, "taker_buy_quote": 892.33956}, {"ts": 1775226720000, "open": 0.1197, "high": 0.1198, "low": 0.1195, "close": 0.1196, "volume": 26314.3, "quote_volume": 3149.23901, "trades": 73, "taker_buy_volume": 16072.4, "taker_buy_quote": 1923.54731}, {"ts": 1775226780000, "open": 0.1196, "high": 0.1196, "low": 0.1187, "close": 0.119, "volume": 816447.0, "quote_volume": 97245.81767, "trades": 745, "taker_buy_volume": 291996.1, "taker_buy_quote": 34791.44622}, {"ts": 1775226840000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 118608.5, "quote_volume": 14132.5447, "trades": 70, "taker_buy_volume": 106849.1, "taker_buy_quote": 12732.00016}, {"ts": 1775226900000, "open": 0.1192, "high": 0.1195, "low": 0.1179, "close": 0.1184, "volume": 1562185.3, "quote_volume": 185311.88812, "trades": 1456, "taker_buy_volume": 455720.6, "taker_buy_quote": 54082.04377}, {"ts": 1775226960000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 96492.9, "quote_volume": 11427.72603, "trades": 129, "taker_buy_volume": 36413.1, "taker_buy_quote": 4312.63212}, {"ts": 1775227020000, "open": 0.1184, "high": 0.1189, "low": 0.1184, "close": 0.1189, "volume": 150031.9, "quote_volume": 17790.62761, "trades": 215, "taker_buy_volume": 98954.2, "taker_buy_quote": 11736.3012}, {"ts": 1775227080000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 58580.7, "quote_volume": 6958.64966, "trades": 78, "taker_buy_volume": 26057.9, "taker_buy_quote": 3095.43927}, {"ts": 1775227140000, "open": 0.1188, "high": 0.1188, "low": 0.1184, "close": 0.1184, "volume": 60441.5, "quote_volume": 7169.55795, "trades": 162, "taker_buy_volume": 21168.6, "taker_buy_quote": 2511.00522}, {"ts": 1775227200000, "open": 0.1184, "high": 0.1184, "low": 0.1174, "close": 0.118, "volume": 1071543.6, "quote_volume": 126237.25342, "trades": 824, "taker_buy_volume": 358855.0, "taker_buy_quote": 42244.25391}, {"ts": 1775227260000, "open": 0.118, "high": 0.1181, "low": 0.1178, "close": 0.118, "volume": 38757.6, "quote_volume": 4572.10478, "trades": 52, "taker_buy_volume": 26287.7, "taker_buy_quote": 3101.99137}, {"ts": 1775227320000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 54908.3, "quote_volume": 6477.1694, "trades": 113, "taker_buy_volume": 34925.6, "taker_buy_quote": 4120.15254}, {"ts": 1775227380000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 45653.3, "quote_volume": 5382.36065, "trades": 86, "taker_buy_volume": 28671.0, "taker_buy_quote": 3380.83442}, {"ts": 1775227440000, "open": 0.118, "high": 0.1181, "low": 0.1178, "close": 0.118, "volume": 27712.3, "quote_volume": 3268.05247, "trades": 63, "taker_buy_volume": 22403.1, "taker_buy_quote": 2642.28795}, {"ts": 1775227500000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 37612.7, "quote_volume": 4440.54871, "trades": 70, "taker_buy_volume": 14268.6, "taker_buy_quote": 1684.37107}, {"ts": 1775227560000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1178, "volume": 27936.2, "quote_volume": 3292.38106, "trades": 55, "taker_buy_volume": 13481.2, "taker_buy_quote": 1589.0309}, {"ts": 1775227620000, "open": 0.1177, "high": 0.1177, "low": 0.1174, "close": 0.1174, "volume": 76660.5, "quote_volume": 9012.7058, "trades": 169, "taker_buy_volume": 42451.6, "taker_buy_quote": 4990.34346}, {"ts": 1775227680000, "open": 0.1174, "high": 0.118, "low": 0.1173, "close": 0.1175, "volume": 1007904.7, "quote_volume": 118472.42057, "trades": 355, "taker_buy_volume": 380773.3, "taker_buy_quote": 44785.73956}, {"ts": 1775227740000, "open": 0.1175, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 43035.4, "quote_volume": 5060.63318, "trades": 102, "taker_buy_volume": 24912.3, "taker_buy_quote": 2929.43154}, {"ts": 1775227800000, "open": 0.1177, "high": 0.1177, "low": 0.1173, "close": 0.1177, "volume": 71036.5, "quote_volume": 8347.79836, "trades": 110, "taker_buy_volume": 35527.4, "taker_buy_quote": 4173.86108}, {"ts": 1775227860000, "open": 0.1177, "high": 0.1181, "low": 0.1177, "close": 0.1181, "volume": 177088.7, "quote_volume": 20882.90412, "trades": 262, "taker_buy_volume": 127856.1, "taker_buy_quote": 15080.58578}, {"ts": 1775227920000, "open": 0.118, "high": 0.1184, "low": 0.118, "close": 0.1183, "volume": 92382.3, "quote_volume": 10931.42608, "trades": 98, "taker_buy_volume": 76019.1, "taker_buy_quote": 8996.46343}, {"ts": 1775227980000, "open": 0.1184, "high": 0.1188, "low": 0.1184, "close": 0.1186, "volume": 89735.7, "quote_volume": 10643.3358, "trades": 121, "taker_buy_volume": 55122.6, "taker_buy_quote": 6537.92411}, {"ts": 1775228040000, "open": 0.1186, "high": 0.1193, "low": 0.1185, "close": 0.1189, "volume": 292764.0, "quote_volume": 34792.93485, "trades": 392, "taker_buy_volume": 160289.5, "taker_buy_quote": 19056.49899}, {"ts": 1775228100000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 44519.3, "quote_volume": 5288.29035, "trades": 105, "taker_buy_volume": 19351.7, "taker_buy_quote": 2298.54318}, {"ts": 1775228160000, "open": 0.1187, "high": 0.119, "low": 0.1187, "close": 0.1189, "volume": 137983.3, "quote_volume": 16406.04132, "trades": 191, "taker_buy_volume": 84183.8, "taker_buy_quote": 10011.99528}, {"ts": 1775228220000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 15034.1, "quote_volume": 1786.65557, "trades": 47, "taker_buy_volume": 7635.1, "taker_buy_quote": 907.43222}, {"ts": 1775228280000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 13637.5, "quote_volume": 1623.20237, "trades": 60, "taker_buy_volume": 7131.6, "taker_buy_quote": 848.94}, {"ts": 1775228340000, "open": 0.119, "high": 0.119, "low": 0.1187, "close": 0.1187, "volume": 82039.0, "quote_volume": 9748.17462, "trades": 131, "taker_buy_volume": 18174.2, "taker_buy_quote": 2158.92572}, {"ts": 1775228400000, "open": 0.1187, "high": 0.1196, "low": 0.1187, "close": 0.1193, "volume": 163861.5, "quote_volume": 19561.15799, "trades": 260, "taker_buy_volume": 114463.6, "taker_buy_quote": 13665.99941}, {"ts": 1775228460000, "open": 0.1192, "high": 0.1193, "low": 0.1189, "close": 0.1189, "volume": 36591.9, "quote_volume": 4356.81597, "trades": 96, "taker_buy_volume": 22038.1, "taker_buy_quote": 2623.21126}, {"ts": 1775228520000, "open": 0.1189, "high": 0.1192, "low": 0.1187, "close": 0.1192, "volume": 68751.7, "quote_volume": 8186.28195, "trades": 132, "taker_buy_volume": 38486.6, "taker_buy_quote": 4581.91324}, {"ts": 1775228580000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 98868.2, "quote_volume": 11794.89822, "trades": 87, "taker_buy_volume": 35323.8, "taker_buy_quote": 4214.12934}, {"ts": 1775228640000, "open": 0.1193, "high": 0.1193, "low": 0.1188, "close": 0.1188, "volume": 28758.4, "quote_volume": 3429.07928, "trades": 76, "taker_buy_volume": 14154.5, "taker_buy_quote": 1688.6169}, {"ts": 1775228700000, "open": 0.1188, "high": 0.1188, "low": 0.1185, "close": 0.1185, "volume": 98804.7, "quote_volume": 11716.57268, "trades": 86, "taker_buy_volume": 72757.1, "taker_buy_quote": 8627.1814}, {"ts": 1775228760000, "open": 0.1184, "high": 0.1184, "low": 0.1181, "close": 0.1182, "volume": 134472.7, "quote_volume": 15895.99532, "trades": 152, "taker_buy_volume": 50463.2, "taker_buy_quote": 5965.88316}, {"ts": 1775228820000, "open": 0.1181, "high": 0.1181, "low": 0.1176, "close": 0.1177, "volume": 137250.5, "quote_volume": 16160.71509, "trades": 182, "taker_buy_volume": 51237.6, "taker_buy_quote": 6031.33172}, {"ts": 1775228880000, "open": 0.1177, "high": 0.1178, "low": 0.1176, "close": 0.1176, "volume": 22423.3, "quote_volume": 2640.16038, "trades": 69, "taker_buy_volume": 10580.2, "taker_buy_quote": 1246.03138}, {"ts": 1775228940000, "open": 0.1175, "high": 0.1175, "low": 0.117, "close": 0.1171, "volume": 152917.9, "quote_volume": 17918.48803, "trades": 264, "taker_buy_volume": 65676.7, "taker_buy_quote": 7694.9349}, {"ts": 1775229000000, "open": 0.1172, "high": 0.1174, "low": 0.1171, "close": 0.1174, "volume": 288882.5, "quote_volume": 33858.71321, "trades": 167, "taker_buy_volume": 255788.7, "taker_buy_quote": 29979.22834}, {"ts": 1775229060000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 56254.2, "quote_volume": 6600.40789, "trades": 63, "taker_buy_volume": 22284.2, "taker_buy_quote": 2615.41014}, {"ts": 1775229120000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 17245.2, "quote_volume": 2025.20785, "trades": 38, "taker_buy_volume": 5338.3, "taker_buy_quote": 627.12459}, {"ts": 1775229180000, "open": 0.1173, "high": 0.1173, "low": 0.1171, "close": 0.1171, "volume": 70213.1, "quote_volume": 8230.23415, "trades": 123, "taker_buy_volume": 35576.3, "taker_buy_quote": 4171.45798}, {"ts": 1775229240000, "open": 0.1171, "high": 0.1172, "low": 0.1168, "close": 0.1171, "volume": 34004.7, "quote_volume": 3980.02279, "trades": 86, "taker_buy_volume": 23209.7, "taker_buy_quote": 2716.50312}, {"ts": 1775229300000, "open": 0.1171, "high": 0.1175, "low": 0.1169, "close": 0.1169, "volume": 116911.1, "quote_volume": 13702.5684, "trades": 160, "taker_buy_volume": 23839.7, "taker_buy_quote": 2793.08563}, {"ts": 1775229360000, "open": 0.1169, "high": 0.1172, "low": 0.1168, "close": 0.1171, "volume": 35363.1, "quote_volume": 4138.10614, "trades": 84, "taker_buy_volume": 9692.2, "taker_buy_quote": 1133.99696}, {"ts": 1775229420000, "open": 0.1171, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 25406.3, "quote_volume": 2971.01931, "trades": 44, "taker_buy_volume": 10212.3, "taker_buy_quote": 1194.14188}, {"ts": 1775229480000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1167, "volume": 24092.9, "quote_volume": 2816.1567, "trades": 51, "taker_buy_volume": 20535.4, "taker_buy_quote": 2400.6235}, {"ts": 1775229540000, "open": 0.1168, "high": 0.1175, "low": 0.1168, "close": 0.1174, "volume": 99754.3, "quote_volume": 11698.73071, "trades": 181, "taker_buy_volume": 50251.5, "taker_buy_quote": 5890.52459}, {"ts": 1775229600000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 21142.0, "quote_volume": 2482.52802, "trades": 48, "taker_buy_volume": 7345.1, "taker_buy_quote": 862.06028}, {"ts": 1775229660000, "open": 0.1173, "high": 0.1173, "low": 0.1168, "close": 0.1169, "volume": 46265.6, "quote_volume": 5414.55659, "trades": 70, "taker_buy_volume": 20067.3, "taker_buy_quote": 2349.14753}, {"ts": 1775229720000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 45118.1, "quote_volume": 5279.00059, "trades": 111, "taker_buy_volume": 23963.6, "taker_buy_quote": 2803.88069}, {"ts": 1775229780000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.117, "volume": 60297.0, "quote_volume": 7051.58238, "trades": 105, "taker_buy_volume": 37015.8, "taker_buy_quote": 4328.99067}, {"ts": 1775229840000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 22616.8, "quote_volume": 2646.1656, "trades": 22, "taker_buy_volume": 6360.9, "taker_buy_quote": 744.2253}, {"ts": 1775229900000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 37871.3, "quote_volume": 4431.35225, "trades": 59, "taker_buy_volume": 14259.1, "taker_buy_quote": 1668.72485}, {"ts": 1775229960000, "open": 0.1169, "high": 0.1169, "low": 0.116, "close": 0.1165, "volume": 1329331.5, "quote_volume": 154584.85695, "trades": 942, "taker_buy_volume": 228136.3, "taker_buy_quote": 26551.25748}, {"ts": 1775230020000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 54805.2, "quote_volume": 6386.1548, "trades": 107, "taker_buy_volume": 25448.5, "taker_buy_quote": 2966.10857}, {"ts": 1775230080000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 16341.5, "quote_volume": 1905.75991, "trades": 51, "taker_buy_volume": 4611.5, "taker_buy_quote": 538.0098}, {"ts": 1775230140000, "open": 0.1165, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 39625.5, "quote_volume": 4611.84811, "trades": 68, "taker_buy_volume": 18483.7, "taker_buy_quote": 2151.55189}, {"ts": 1775230200000, "open": 0.1164, "high": 0.1165, "low": 0.1162, "close": 0.1165, "volume": 104952.9, "quote_volume": 12207.23411, "trades": 144, "taker_buy_volume": 53289.9, "taker_buy_quote": 6199.22112}, {"ts": 1775230260000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1165, "volume": 65994.3, "quote_volume": 7694.21151, "trades": 126, "taker_buy_volume": 36057.5, "taker_buy_quote": 4203.62419}, {"ts": 1775230320000, "open": 0.1164, "high": 0.1164, "low": 0.116, "close": 0.1163, "volume": 138407.6, "quote_volume": 16080.10521, "trades": 210, "taker_buy_volume": 73065.1, "taker_buy_quote": 8487.00156}, {"ts": 1775230380000, "open": 0.1163, "high": 0.1164, "low": 0.1148, "close": 0.1151, "volume": 953506.4, "quote_volume": 110062.42765, "trades": 1099, "taker_buy_volume": 317679.5, "taker_buy_quote": 36650.58896}, {"ts": 1775230440000, "open": 0.1152, "high": 0.1155, "low": 0.115, "close": 0.115, "volume": 196716.9, "quote_volume": 22674.89208, "trades": 347, "taker_buy_volume": 112268.6, "taker_buy_quote": 12946.18773}, {"ts": 1775230500000, "open": 0.115, "high": 0.1151, "low": 0.1143, "close": 0.115, "volume": 386748.4, "quote_volume": 44375.33491, "trades": 498, "taker_buy_volume": 210845.7, "taker_buy_quote": 24197.22384}, {"ts": 1775230560000, "open": 0.115, "high": 0.1153, "low": 0.1147, "close": 0.1147, "volume": 557483.8, "quote_volume": 64051.92198, "trades": 266, "taker_buy_volume": 71114.2, "taker_buy_quote": 8177.25014}, {"ts": 1775230620000, "open": 0.1147, "high": 0.1151, "low": 0.1147, "close": 0.1149, "volume": 150350.6, "quote_volume": 17281.45271, "trades": 186, "taker_buy_volume": 66205.4, "taker_buy_quote": 7611.13477}, {"ts": 1775230680000, "open": 0.1148, "high": 0.1149, "low": 0.1146, "close": 0.1148, "volume": 110877.6, "quote_volume": 12722.53431, "trades": 141, "taker_buy_volume": 58616.1, "taker_buy_quote": 6726.49059}, {"ts": 1775230740000, "open": 0.1148, "high": 0.1152, "low": 0.1146, "close": 0.1151, "volume": 438530.3, "quote_volume": 50392.60139, "trades": 473, "taker_buy_volume": 289256.9, "taker_buy_quote": 33250.30183}, {"ts": 1775230800000, "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.1152, "volume": 133404.0, "quote_volume": 15361.40943, "trades": 171, "taker_buy_volume": 90452.0, "taker_buy_quote": 10416.93524}, {"ts": 1775230860000, "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1151, "volume": 22046.4, "quote_volume": 2537.95117, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230920000, "open": 0.1151, "high": 0.1154, "low": 0.1151, "close": 0.1154, "volume": 133234.8, "quote_volume": 15359.43045, "trades": 157, "taker_buy_volume": 104761.4, "taker_buy_quote": 12079.16665}, {"ts": 1775230980000, "open": 0.1153, "high": 0.1155, "low": 0.1153, "close": 0.1153, "volume": 103935.2, "quote_volume": 11994.9296, "trades": 152, "taker_buy_volume": 55524.7, "taker_buy_quote": 6410.07743}, {"ts": 1775231040000, "open": 0.1153, "high": 0.1155, "low": 0.1151, "close": 0.1151, "volume": 127374.5, "quote_volume": 14692.18686, "trades": 250, "taker_buy_volume": 92791.1, "taker_buy_quote": 10706.02603}, {"ts": 1775231100000, "open": 0.1151, "high": 0.1155, "low": 0.1149, "close": 0.1154, "volume": 205801.5, "quote_volume": 23727.50254, "trades": 231, "taker_buy_volume": 140552.5, "taker_buy_quote": 16205.23083}, {"ts": 1775231160000, "open": 0.1153, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 47232.1, "quote_volume": 5445.77351, "trades": 80, "taker_buy_volume": 35849.7, "taker_buy_quote": 4133.82289}, {"ts": 1775231220000, "open": 0.1152, "high": 0.1152, "low": 0.1147, "close": 0.1147, "volume": 128251.1, "quote_volume": 14734.08936, "trades": 185, "taker_buy_volume": 30883.7, "taker_buy_quote": 3554.03611}, {"ts": 1775231280000, "open": 0.1147, "high": 0.1147, "low": 0.1131, "close": 0.1137, "volume": 1967686.8, "quote_volume": 223939.11998, "trades": 1407, "taker_buy_volume": 473513.4, "taker_buy_quote": 53860.03781}, {"ts": 1775231340000, "open": 0.1137, "high": 0.114, "low": 0.1136, "close": 0.1138, "volume": 141867.9, "quote_volume": 16138.02652, "trades": 187, "taker_buy_volume": 71079.5, "taker_buy_quote": 8087.60707}, {"ts": 1775231400000, "open": 0.1138, "high": 0.1144, "low": 0.1138, "close": 0.1142, "volume": 149756.9, "quote_volume": 17100.27807, "trades": 247, "taker_buy_volume": 106882.5, "taker_buy_quote": 12204.04411}, {"ts": 1775231460000, "open": 0.1142, "high": 0.1144, "low": 0.1139, "close": 0.1139, "volume": 197040.6, "quote_volume": 22482.58543, "trades": 271, "taker_buy_volume": 104924.7, "taker_buy_quote": 11975.20777}, {"ts": 1775231520000, "open": 0.1139, "high": 0.1139, "low": 0.1136, "close": 0.1138, "volume": 47058.8, "quote_volume": 5350.99318, "trades": 91, "taker_buy_volume": 22929.2, "taker_buy_quote": 2608.26669}, {"ts": 1775231580000, "open": 0.1138, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 81727.0, "quote_volume": 9301.66885, "trades": 131, "taker_buy_volume": 38814.7, "taker_buy_quote": 4417.32727}, {"ts": 1775231640000, "open": 0.1138, "high": 0.114, "low": 0.1136, "close": 0.1136, "volume": 248930.8, "quote_volume": 28331.48873, "trades": 328, "taker_buy_volume": 122441.4, "taker_buy_quote": 13940.02914}, {"ts": 1775231700000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 117951.4, "quote_volume": 13392.52439, "trades": 92, "taker_buy_volume": 18226.7, "taker_buy_quote": 2069.59514}, {"ts": 1775231760000, "open": 0.1135, "high": 0.1145, "low": 0.1135, "close": 0.1145, "volume": 178567.2, "quote_volume": 20365.55214, "trades": 270, "taker_buy_volume": 128335.2, "taker_buy_quote": 14635.16489}, {"ts": 1775231820000, "open": 0.1145, "high": 0.1146, "low": 0.1143, "close": 0.1145, "volume": 62565.4, "quote_volume": 7160.57071, "trades": 92, "taker_buy_volume": 14986.5, "taker_buy_quote": 1714.18887}, {"ts": 1775231880000, "open": 0.1146, "high": 0.1146, "low": 0.1141, "close": 0.1141, "volume": 19506.9, "quote_volume": 2228.79481, "trades": 43, "taker_buy_volume": 6915.5, "taker_buy_quote": 791.10475}, {"ts": 1775231940000, "open": 0.1141, "high": 0.1149, "low": 0.1141, "close": 0.1149, "volume": 75075.7, "quote_volume": 8603.66965, "trades": 126, "taker_buy_volume": 61658.2, "taker_buy_quote": 7065.7875}, {"ts": 1775232000000, "open": 0.1149, "high": 0.1149, "low": 0.1146, "close": 0.1146, "volume": 55475.1, "quote_volume": 6365.26998, "trades": 122, "taker_buy_volume": 24845.1, "taker_buy_quote": 2851.66056}, {"ts": 1775232060000, "open": 0.1147, "high": 0.1152, "low": 0.1147, "close": 0.115, "volume": 314530.2, "quote_volume": 36162.66677, "trades": 197, "taker_buy_volume": 108385.1, "taker_buy_quote": 12461.98624}, {"ts": 1775232120000, "open": 0.1151, "high": 0.1156, "low": 0.1151, "close": 0.1155, "volume": 197083.7, "quote_volume": 22740.29652, "trades": 248, "taker_buy_volume": 130583.6, "taker_buy_quote": 15066.57691}, {"ts": 1775232180000, "open": 0.1154, "high": 0.1154, "low": 0.1151, "close": 0.1152, "volume": 89982.5, "quote_volume": 10369.72698, "trades": 88, "taker_buy_volume": 32390.9, "taker_buy_quote": 3730.29344}, {"ts": 1775232240000, "open": 0.1152, "high": 0.1154, "low": 0.1149, "close": 0.1154, "volume": 373691.5, "quote_volume": 42993.4961, "trades": 416, "taker_buy_volume": 152595.4, "taker_buy_quote": 17564.27075}, {"ts": 1775232300000, "open": 0.1154, "high": 0.1154, "low": 0.115, "close": 0.115, "volume": 21711.9, "quote_volume": 2500.86152, "trades": 47, "taker_buy_volume": 7563.3, "taker_buy_quote": 870.60006}, {"ts": 1775232360000, "open": 0.115, "high": 0.1152, "low": 0.1149, "close": 0.1151, "volume": 87624.1, "quote_volume": 10077.10897, "trades": 142, "taker_buy_volume": 53458.7, "taker_buy_quote": 6148.76316}, {"ts": 1775232420000, "open": 0.1151, "high": 0.1161, "low": 0.1151, "close": 0.1157, "volume": 533794.8, "quote_volume": 61811.92537, "trades": 535, "taker_buy_volume": 312963.3, "taker_buy_quote": 36237.56532}, {"ts": 1775232480000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 55139.9, "quote_volume": 6375.286, "trades": 88, "taker_buy_volume": 42306.0, "taker_buy_quote": 4891.6108}, {"ts": 1775232540000, "open": 0.1157, "high": 0.1158, "low": 0.1155, "close": 0.1155, "volume": 47736.0, "quote_volume": 5521.70295, "trades": 88, "taker_buy_volume": 23466.5, "taker_buy_quote": 2715.09772}, {"ts": 1775232600000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 119299.8, "quote_volume": 13791.11138, "trades": 122, "taker_buy_volume": 81154.4, "taker_buy_quote": 9381.67834}, {"ts": 1775232660000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 19747.2, "quote_volume": 2281.21184, "trades": 42, "taker_buy_volume": 14132.7, "taker_buy_quote": 1632.43067}, {"ts": 1775232720000, "open": 0.1156, "high": 0.1156, "low": 0.1153, "close": 0.1154, "volume": 67350.9, "quote_volume": 7767.99063, "trades": 66, "taker_buy_volume": 3742.4, "taker_buy_quote": 432.16406}, {"ts": 1775232780000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 45879.3, "quote_volume": 5304.16559, "trades": 83, "taker_buy_volume": 21695.0, "taker_buy_quote": 2508.42825}, {"ts": 1775232840000, "open": 0.1156, "high": 0.1158, "low": 0.1154, "close": 0.1155, "volume": 133184.7, "quote_volume": 15391.79517, "trades": 162, "taker_buy_volume": 41817.9, "taker_buy_quote": 4836.68797}, {"ts": 1775232900000, "open": 0.1156, "high": 0.1157, "low": 0.1152, "close": 0.1152, "volume": 154431.4, "quote_volume": 17829.32056, "trades": 185, "taker_buy_volume": 60425.6, "taker_buy_quote": 6974.57578}, {"ts": 1775232960000, "open": 0.1153, "high": 0.1155, "low": 0.1151, "close": 0.1153, "volume": 181644.0, "quote_volume": 20946.65777, "trades": 239, "taker_buy_volume": 79619.5, "taker_buy_quote": 9184.74447}, {"ts": 1775233020000, "open": 0.1154, "high": 0.1159, "low": 0.1153, "close": 0.1158, "volume": 62426.5, "quote_volume": 7218.71268, "trades": 115, "taker_buy_volume": 31303.2, "taker_buy_quote": 3620.81342}, {"ts": 1775233080000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 25819.8, "quote_volume": 2989.74344, "trades": 56, "taker_buy_volume": 18748.6, "taker_buy_quote": 2171.08361}, {"ts": 1775233140000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 34164.2, "quote_volume": 3954.02868, "trades": 61, "taker_buy_volume": 14415.7, "taker_buy_quote": 1668.41321}, {"ts": 1775233200000, "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 20295.7, "quote_volume": 2348.26106, "trades": 36, "taker_buy_volume": 6778.7, "taker_buy_quote": 784.39563}, {"ts": 1775233260000, "open": 0.1156, "high": 0.1159, "low": 0.1155, "close": 0.1157, "volume": 41362.4, "quote_volume": 4785.78421, "trades": 90, "taker_buy_volume": 17747.2, "taker_buy_quote": 2052.89762}, {"ts": 1775233320000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 23802.9, "quote_volume": 2756.40201, "trades": 46, "taker_buy_volume": 18897.8, "taker_buy_quote": 2188.54584}, {"ts": 1775233380000, "open": 0.1158, "high": 0.1176, "low": 0.1158, "close": 0.1166, "volume": 1454621.0, "quote_volume": 170164.0002, "trades": 1094, "taker_buy_volume": 932623.2, "taker_buy_quote": 109151.10107}, {"ts": 1775233440000, "open": 0.1166, "high": 0.1167, "low": 0.1164, "close": 0.1166, "volume": 115320.3, "quote_volume": 13445.21826, "trades": 130, "taker_buy_volume": 75138.4, "taker_buy_quote": 8760.44061}, {"ts": 1775233500000, "open": 0.1166, "high": 0.1166, "low": 0.1163, "close": 0.1165, "volume": 65982.5, "quote_volume": 7684.718, "trades": 89, "taker_buy_volume": 24172.4, "taker_buy_quote": 2815.77923}, {"ts": 1775233560000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 30886.8, "quote_volume": 3598.2366, "trades": 44, "taker_buy_volume": 10604.3, "taker_buy_quote": 1235.40095}, {"ts": 1775233620000, "open": 0.1164, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 24222.4, "quote_volume": 2816.17315, "trades": 51, "taker_buy_volume": 9989.8, "taker_buy_quote": 1160.89545}, {"ts": 1775233680000, "open": 0.1162, "high": 0.1166, "low": 0.1162, "close": 0.1166, "volume": 46369.7, "quote_volume": 5390.98606, "trades": 77, "taker_buy_volume": 26978.2, "taker_buy_quote": 3137.188}, {"ts": 1775233740000, "open": 0.1165, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 53919.0, "quote_volume": 6283.00214, "trades": 78, "taker_buy_volume": 37186.1, "taker_buy_quote": 4334.69601}, {"ts": 1775233800000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 38332.1, "quote_volume": 4456.96999, "trades": 59, "taker_buy_volume": 7400.1, "taker_buy_quote": 860.01776}, {"ts": 1775233860000, "open": 0.1163, "high": 0.117, "low": 0.1163, "close": 0.1167, "volume": 206217.4, "quote_volume": 24076.36409, "trades": 303, "taker_buy_volume": 122985.5, "taker_buy_quote": 14359.2664}, {"ts": 1775233920000, "open": 0.1167, "high": 0.1168, "low": 0.1163, "close": 0.1165, "volume": 132326.4, "quote_volume": 15420.26295, "trades": 132, "taker_buy_volume": 50677.9, "taker_buy_quote": 5904.28407}, {"ts": 1775233980000, "open": 0.1165, "high": 0.1169, "low": 0.1165, "close": 0.1168, "volume": 29958.8, "quote_volume": 3496.90357, "trades": 55, "taker_buy_volume": 23380.7, "taker_buy_quote": 2729.41399}, {"ts": 1775234040000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1167, "volume": 11395.9, "quote_volume": 1329.79661, "trades": 40, "taker_buy_volume": 4401.2, "taker_buy_quote": 513.58198}, {"ts": 1775234100000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.117, "volume": 24754.9, "quote_volume": 2890.75779, "trades": 57, "taker_buy_volume": 16244.2, "taker_buy_quote": 1896.35594}, {"ts": 1775234160000, "open": 0.117, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 69272.7, "quote_volume": 8105.01363, "trades": 96, "taker_buy_volume": 30813.5, "taker_buy_quote": 3605.36948}, {"ts": 1775234220000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 35024.1, "quote_volume": 4093.641, "trades": 55, "taker_buy_volume": 26602.5, "taker_buy_quote": 3109.77712}, {"ts": 1775234280000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 54861.9, "quote_volume": 6405.56762, "trades": 99, "taker_buy_volume": 38399.1, "taker_buy_quote": 4483.38366}, {"ts": 1775234340000, "open": 0.1168, "high": 0.117, "low": 0.1168, "close": 0.117, "volume": 20722.8, "quote_volume": 2420.75254, "trades": 24, "taker_buy_volume": 20053.5, "taker_buy_quote": 2342.51137}, {"ts": 1775234400000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1168, "volume": 8027.9, "quote_volume": 938.17956, "trades": 39, "taker_buy_volume": 935.0, "taker_buy_quote": 109.208}, {"ts": 1775234460000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 27177.6, "quote_volume": 3179.93811, "trades": 43, "taker_buy_volume": 17961.4, "taker_buy_quote": 2101.64271}, {"ts": 1775234520000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 16132.3, "quote_volume": 1886.67015, "trades": 33, "taker_buy_volume": 8431.7, "taker_buy_quote": 986.10336}, {"ts": 1775234580000, "open": 0.1169, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 67839.2, "quote_volume": 7930.5951, "trades": 45, "taker_buy_volume": 19153.2, "taker_buy_quote": 2239.07965}, {"ts": 1775234640000, "open": 0.1168, "high": 0.117, "low": 0.1168, "close": 0.1169, "volume": 19277.4, "quote_volume": 2255.27241, "trades": 33, "taker_buy_volume": 11312.2, "taker_buy_quote": 1323.38453}, {"ts": 1775234700000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 4845.1, "quote_volume": 567.27448, "trades": 28, "taker_buy_volume": 2689.8, "taker_buy_quote": 314.9366}, {"ts": 1775234760000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 1540.7, "quote_volume": 180.39488, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234820000, "open": 0.117, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 24031.4, "quote_volume": 2811.1865, "trades": 55, "taker_buy_volume": 11979.8, "taker_buy_quote": 1401.29314}, {"ts": 1775234880000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 23442.5, "quote_volume": 2745.33647, "trades": 48, "taker_buy_volume": 11866.1, "taker_buy_quote": 1389.80803}, {"ts": 1775234940000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 39117.7, "quote_volume": 4577.58754, "trades": 93, "taker_buy_volume": 17972.8, "taker_buy_quote": 2103.2825}, {"ts": 1775235000000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 7559.3, "quote_volume": 885.33832, "trades": 25, "taker_buy_volume": 7513.5, "taker_buy_quote": 879.97514}, {"ts": 1775235060000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 21768.0, "quote_volume": 2548.52674, "trades": 53, "taker_buy_volume": 11415.8, "taker_buy_quote": 1336.02508}, {"ts": 1775235120000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 20699.4, "quote_volume": 2425.96968, "trades": 19, "taker_buy_volume": 5161.0, "taker_buy_quote": 604.8692}, {"ts": 1775235180000, "open": 0.1172, "high": 0.1175, "low": 0.1172, "close": 0.1174, "volume": 46285.0, "quote_volume": 5432.42435, "trades": 64, "taker_buy_volume": 26573.8, "taker_buy_quote": 3119.79093}, {"ts": 1775235240000, "open": 0.1174, "high": 0.1175, "low": 0.1172, "close": 0.1173, "volume": 50883.6, "quote_volume": 5971.62491, "trades": 71, "taker_buy_volume": 36109.7, "taker_buy_quote": 4237.95183}, {"ts": 1775235300000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 96404.0, "quote_volume": 11315.67543, "trades": 77, "taker_buy_volume": 18253.7, "taker_buy_quote": 2142.57392}, {"ts": 1775235360000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 11575.7, "quote_volume": 1358.83513, "trades": 24, "taker_buy_volume": 11071.5, "taker_buy_quote": 1299.69247}, {"ts": 1775235420000, "open": 0.1174, "high": 0.1174, "low": 0.1171, "close": 0.1171, "volume": 91013.6, "quote_volume": 10667.34074, "trades": 137, "taker_buy_volume": 32535.9, "taker_buy_quote": 3814.80667}, {"ts": 1775235480000, "open": 0.1171, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 108057.4, "quote_volume": 12642.46301, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235540000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 26970.7, "quote_volume": 3149.74749, "trades": 67, "taker_buy_volume": 19220.1, "taker_buy_quote": 2244.64385}, {"ts": 1775235600000, "open": 0.1168, "high": 0.1169, "low": 0.1166, "close": 0.1166, "volume": 56569.0, "quote_volume": 6604.89345, "trades": 79, "taker_buy_volume": 34138.1, "taker_buy_quote": 3985.96634}, {"ts": 1775235660000, "open": 0.1166, "high": 0.1166, "low": 0.116, "close": 0.1161, "volume": 62646.8, "quote_volume": 7280.86638, "trades": 123, "taker_buy_volume": 3683.1, "taker_buy_quote": 428.24654}, {"ts": 1775235720000, "open": 0.1161, "high": 0.1162, "low": 0.1159, "close": 0.116, "volume": 94528.7, "quote_volume": 10969.43085, "trades": 165, "taker_buy_volume": 53135.5, "taker_buy_quote": 6166.52866}, {"ts": 1775235780000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 26746.8, "quote_volume": 3103.87468, "trades": 76, "taker_buy_volume": 15537.8, "taker_buy_quote": 1803.21141}, {"ts": 1775235840000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 18588.9, "quote_volume": 2157.73032, "trades": 55, "taker_buy_volume": 8682.3, "taker_buy_quote": 1008.07434}, {"ts": 1775235900000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 16650.8, "quote_volume": 1932.46386, "trades": 38, "taker_buy_volume": 3107.8, "taker_buy_quote": 360.70252}, {"ts": 1775235960000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 42749.1, "quote_volume": 4949.53382, "trades": 68, "taker_buy_volume": 15964.4, "taker_buy_quote": 1848.82874}, {"ts": 1775236020000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 27709.1, "quote_volume": 3211.2427, "trades": 47, "taker_buy_volume": 15213.4, "taker_buy_quote": 1763.23306}, {"ts": 1775236080000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 32485.1, "quote_volume": 3762.71632, "trades": 35, "taker_buy_volume": 6149.3, "taker_buy_quote": 712.70387}, {"ts": 1775236140000, "open": 0.116, "high": 0.1163, "low": 0.1159, "close": 0.1163, "volume": 11244.0, "quote_volume": 1305.76446, "trades": 39, "taker_buy_volume": 9777.5, "taker_buy_quote": 1135.57407}, {"ts": 1775236200000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 33256.3, "quote_volume": 3870.82713, "trades": 70, "taker_buy_volume": 16826.1, "taker_buy_quote": 1958.49589}, {"ts": 1775236260000, "open": 0.1165, "high": 0.1168, "low": 0.1165, "close": 0.1167, "volume": 83407.6, "quote_volume": 9732.54039, "trades": 98, "taker_buy_volume": 65362.4, "taker_buy_quote": 7627.17283}, {"ts": 1775236320000, "open": 0.1167, "high": 0.1167, "low": 0.1164, "close": 0.1164, "volume": 13955.6, "quote_volume": 1626.2797, "trades": 49, "taker_buy_volume": 1707.7, "taker_buy_quote": 198.99405}, {"ts": 1775236380000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 22383.5, "quote_volume": 2605.36486, "trades": 42, "taker_buy_volume": 4270.8, "taker_buy_quote": 497.12112}, {"ts": 1775236440000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 990.4, "quote_volume": 115.14902, "trades": 13, "taker_buy_volume": 124.0, "taker_buy_quote": 14.4212}, {"ts": 1775236500000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 25244.3, "quote_volume": 2930.06364, "trades": 90, "taker_buy_volume": 11410.5, "taker_buy_quote": 1324.23293}, {"ts": 1775236560000, "open": 0.1159, "high": 0.1159, "low": 0.1155, "close": 0.1158, "volume": 81869.7, "quote_volume": 9473.60502, "trades": 151, "taker_buy_volume": 36293.3, "taker_buy_quote": 4198.06915}, {"ts": 1775236620000, "open": 0.1158, "high": 0.1161, "low": 0.1158, "close": 0.1159, "volume": 143617.0, "quote_volume": 16659.20036, "trades": 128, "taker_buy_volume": 98646.4, "taker_buy_quote": 11445.16957}, {"ts": 1775236680000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 52417.4, "quote_volume": 6082.50801, "trades": 85, "taker_buy_volume": 16279.8, "taker_buy_quote": 1888.70852}, {"ts": 1775236740000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 14925.9, "quote_volume": 1731.4044, "trades": 42, "taker_buy_volume": 2433.9, "taker_buy_quote": 282.3324}, {"ts": 1775236800000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 10917.0, "quote_volume": 1266.59877, "trades": 19, "taker_buy_volume": 7997.1, "taker_buy_quote": 927.92199}, {"ts": 1775236860000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 8329.5, "quote_volume": 966.65609, "trades": 41, "taker_buy_volume": 2782.0, "taker_buy_quote": 322.9902}, {"ts": 1775236920000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 17576.6, "quote_volume": 2040.46823, "trades": 34, "taker_buy_volume": 9761.8, "taker_buy_quote": 1133.28277}, {"ts": 1775236980000, "open": 0.1161, "high": 0.1163, "low": 0.116, "close": 0.1163, "volume": 19484.3, "quote_volume": 2261.78834, "trades": 44, "taker_buy_volume": 4772.1, "taker_buy_quote": 554.80328}, {"ts": 1775237040000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 32633.6, "quote_volume": 3795.28768, "trades": 15, "taker_buy_volume": 860.3, "taker_buy_quote": 100.05289}, {"ts": 1775237100000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 8136.1, "quote_volume": 946.99375, "trades": 26, "taker_buy_volume": 526.6, "taker_buy_quote": 61.29624}, {"ts": 1775237160000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 13793.1, "quote_volume": 1603.89779, "trades": 21, "taker_buy_volume": 7561.9, "taker_buy_quote": 879.44897}, {"ts": 1775237220000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 5834.0, "quote_volume": 677.94919, "trades": 15, "taker_buy_volume": 1440.0, "taker_buy_quote": 167.36639}, {"ts": 1775237280000, "open": 0.1162, "high": 0.1162, "low": 0.1156, "close": 0.1156, "volume": 40041.1, "quote_volume": 4642.13826, "trades": 100, "taker_buy_volume": 13128.4, "taker_buy_quote": 1521.49561}, {"ts": 1775237340000, "open": 0.1156, "high": 0.1158, "low": 0.1155, "close": 0.1158, "volume": 30847.0, "quote_volume": 3567.55466, "trades": 47, "taker_buy_volume": 12930.9, "taker_buy_quote": 1496.72903}, {"ts": 1775237400000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.1159, "volume": 20891.5, "quote_volume": 2421.66887, "trades": 48, "taker_buy_volume": 14280.3, "taker_buy_quote": 1655.68487}, {"ts": 1775237460000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 11931.9, "quote_volume": 1382.30789, "trades": 36, "taker_buy_volume": 1477.3, "taker_buy_quote": 171.16564}, {"ts": 1775237520000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 29525.1, "quote_volume": 3419.00658, "trades": 38, "taker_buy_volume": 20836.9, "taker_buy_quote": 2412.91302}, {"ts": 1775237580000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 4740.5, "quote_volume": 548.9499, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237640000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 13367.6, "quote_volume": 1546.65811, "trades": 19, "taker_buy_volume": 267.9, "taker_buy_quote": 31.02282}, {"ts": 1775237700000, "open": 0.1156, "high": 0.1156, "low": 0.1152, "close": 0.1152, "volume": 65784.1, "quote_volume": 7589.61651, "trades": 77, "taker_buy_volume": 9231.8, "taker_buy_quote": 1064.94256}, {"ts": 1775237760000, "open": 0.1152, "high": 0.1152, "low": 0.1146, "close": 0.1149, "volume": 262339.1, "quote_volume": 30138.35772, "trades": 214, "taker_buy_volume": 66638.7, "taker_buy_quote": 7655.7602}, {"ts": 1775237820000, "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.1153, "volume": 146936.6, "quote_volume": 16920.02729, "trades": 104, "taker_buy_volume": 111462.9, "taker_buy_quote": 12834.8577}, {"ts": 1775237880000, "open": 0.1154, "high": 0.1156, "low": 0.1153, "close": 0.1153, "volume": 144004.4, "quote_volume": 16633.07568, "trades": 140, "taker_buy_volume": 44260.9, "taker_buy_quote": 5115.02282}, {"ts": 1775237940000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 7380.3, "quote_volume": 851.28653, "trades": 21, "taker_buy_volume": 5044.4, "taker_buy_quote": 582.10631}, {"ts": 1775238000000, "open": 0.1152, "high": 0.1152, "low": 0.1149, "close": 0.115, "volume": 53899.0, "quote_volume": 6204.18948, "trades": 121, "taker_buy_volume": 31705.8, "taker_buy_quote": 3649.93859}, {"ts": 1775238060000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 21124.0, "quote_volume": 2427.31723, "trades": 47, "taker_buy_volume": 7021.5, "taker_buy_quote": 806.83739}, {"ts": 1775238120000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 15001.1, "quote_volume": 1724.85652, "trades": 28, "taker_buy_volume": 7221.6, "taker_buy_quote": 830.25318}, {"ts": 1775238180000, "open": 0.1151, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 79285.6, "quote_volume": 9114.83754, "trades": 62, "taker_buy_volume": 28219.6, "taker_buy_quote": 3242.52378}, {"ts": 1775238240000, "open": 0.1149, "high": 0.1152, "low": 0.1149, "close": 0.1152, "volume": 45293.1, "quote_volume": 5209.44431, "trades": 77, "taker_buy_volume": 25283.8, "taker_buy_quote": 2908.67541}, {"ts": 1775238300000, "open": 0.1151, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 61762.5, "quote_volume": 7108.816, "trades": 38, "taker_buy_volume": 13105.6, "taker_buy_quote": 1508.45456}, {"ts": 1775238360000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 30664.4, "quote_volume": 3522.18134, "trades": 49, "taker_buy_volume": 8068.6, "taker_buy_quote": 927.17013}, {"ts": 1775238420000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 61505.8, "quote_volume": 7053.12956, "trades": 110, "taker_buy_volume": 32541.5, "taker_buy_quote": 3732.91527}, {"ts": 1775238480000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 40739.7, "quote_volume": 4669.84257, "trades": 46, "taker_buy_volume": 28109.7, "taker_buy_quote": 3221.66884}, {"ts": 1775238540000, "open": 0.1146, "high": 0.1147, "low": 0.1143, "close": 0.1147, "volume": 180514.8, "quote_volume": 20661.11138, "trades": 163, "taker_buy_volume": 135557.2, "taker_buy_quote": 15520.21304}, {"ts": 1775238600000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 93232.3, "quote_volume": 10700.16552, "trades": 113, "taker_buy_volume": 30057.9, "taker_buy_quote": 3449.94862}, {"ts": 1775238660000, "open": 0.1148, "high": 0.115, "low": 0.1148, "close": 0.1149, "volume": 45923.2, "quote_volume": 5277.08688, "trades": 77, "taker_buy_volume": 9368.2, "taker_buy_quote": 1076.48202}, {"ts": 1775238720000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 11598.7, "quote_volume": 1333.74615, "trades": 25, "taker_buy_volume": 6639.8, "taker_buy_quote": 763.47265}, {"ts": 1775238780000, "open": 0.1149, "high": 0.1149, "low": 0.1149, "close": 0.1149, "volume": 55.3, "quote_volume": 6.35397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238840000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.1149, "volume": 35444.5, "quote_volume": 4072.65213, "trades": 35, "taker_buy_volume": 23374.8, "taker_buy_quote": 2685.85608}, {"ts": 1775238900000, "open": 0.1149, "high": 0.1149, "low": 0.1148, "close": 0.1148, "volume": 22995.1, "quote_volume": 2641.93299, "trades": 41, "taker_buy_volume": 12811.4, "taker_buy_quote": 1472.02986}, {"ts": 1775238960000, "open": 0.1148, "high": 0.1148, "low": 0.1145, "close": 0.1145, "volume": 33654.1, "quote_volume": 3862.08208, "trades": 57, "taker_buy_volume": 21140.4, "taker_buy_quote": 2426.49064}, {"ts": 1775239020000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 7607.3, "quote_volume": 871.34304, "trades": 23, "taker_buy_volume": 4513.7, "taker_buy_quote": 517.13048}, {"ts": 1775239080000, "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 107632.2, "quote_volume": 12323.8869, "trades": 61, "taker_buy_volume": 88879.9, "taker_buy_quote": 10176.74855}, {"ts": 1775239140000, "open": 0.1144, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 16082.2, "quote_volume": 1838.67806, "trades": 47, "taker_buy_volume": 817.2, "taker_buy_quote": 93.48768}, {"ts": 1775239200000, "open": 0.1142, "high": 0.1143, "low": 0.114, "close": 0.114, "volume": 56570.1, "quote_volume": 6453.42546, "trades": 91, "taker_buy_volume": 19620.9, "taker_buy_quote": 2238.43793}, {"ts": 1775239260000, "open": 0.114, "high": 0.1143, "low": 0.114, "close": 0.1142, "volume": 49751.7, "quote_volume": 5683.55539, "trades": 52, "taker_buy_volume": 36566.0, "taker_buy_quote": 4177.77133}, {"ts": 1775239320000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 20320.7, "quote_volume": 2318.63616, "trades": 28, "taker_buy_volume": 1708.5, "taker_buy_quote": 194.98414}, {"ts": 1775239380000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.1142, "volume": 33695.7, "quote_volume": 3842.84281, "trades": 60, "taker_buy_volume": 6254.6, "taker_buy_quote": 713.86522}, {"ts": 1775239440000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 18547.0, "quote_volume": 2118.20661, "trades": 38, "taker_buy_volume": 13071.5, "taker_buy_quote": 1493.17061}, {"ts": 1775239500000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 95780.7, "quote_volume": 10918.6118, "trades": 134, "taker_buy_volume": 23203.2, "taker_buy_quote": 2645.1648}, {"ts": 1775239560000, "open": 0.114, "high": 0.114, "low": 0.1135, "close": 0.1136, "volume": 154636.5, "quote_volume": 17575.3208, "trades": 199, "taker_buy_volume": 67135.0, "taker_buy_quote": 7629.57187}, {"ts": 1775239620000, "open": 0.1137, "high": 0.1137, "low": 0.112, "close": 0.1124, "volume": 1503894.7, "quote_volume": 169323.75345, "trades": 1717, "taker_buy_volume": 379298.5, "taker_buy_quote": 42705.69979}, {"ts": 1775239680000, "open": 0.1124, "high": 0.1126, "low": 0.1117, "close": 0.1121, "volume": 962921.5, "quote_volume": 107885.72148, "trades": 523, "taker_buy_volume": 192199.8, "taker_buy_quote": 21540.06684}, {"ts": 1775239740000, "open": 0.112, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 242998.9, "quote_volume": 27196.22386, "trades": 183, "taker_buy_volume": 102953.0, "taker_buy_quote": 11522.62163}, {"ts": 1775239800000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 101445.5, "quote_volume": 11338.25499, "trades": 129, "taker_buy_volume": 39596.5, "taker_buy_quote": 4426.8887}, {"ts": 1775239860000, "open": 0.1118, "high": 0.1121, "low": 0.1114, "close": 0.1118, "volume": 458304.4, "quote_volume": 51222.44139, "trades": 306, "taker_buy_volume": 319460.7, "taker_buy_quote": 35713.75076}, {"ts": 1775239920000, "open": 0.1118, "high": 0.1119, "low": 0.1116, "close": 0.1116, "volume": 87638.5, "quote_volume": 9795.09133, "trades": 108, "taker_buy_volume": 29051.6, "taker_buy_quote": 3249.54951}, {"ts": 1775239980000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 37503.3, "quote_volume": 4192.15735, "trades": 64, "taker_buy_volume": 3818.8, "taker_buy_quote": 426.77782}, {"ts": 1775240040000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 55976.1, "quote_volume": 6274.89845, "trades": 103, "taker_buy_volume": 25484.4, "taker_buy_quote": 2857.16805}, {"ts": 1775240100000, "open": 0.112, "high": 0.1122, "low": 0.1114, "close": 0.1114, "volume": 173828.0, "quote_volume": 19444.85626, "trades": 245, "taker_buy_volume": 25908.3, "taker_buy_quote": 2898.85901}, {"ts": 1775240160000, "open": 0.1115, "high": 0.1118, "low": 0.1115, "close": 0.1116, "volume": 445283.7, "quote_volume": 49711.3074, "trades": 373, "taker_buy_volume": 294924.7, "taker_buy_quote": 32934.32401}, {"ts": 1775240220000, "open": 0.1116, "high": 0.1117, "low": 0.1114, "close": 0.1116, "volume": 279656.2, "quote_volume": 31187.71246, "trades": 145, "taker_buy_volume": 70469.1, "taker_buy_quote": 7868.30419}, {"ts": 1775240280000, "open": 0.1116, "high": 0.1119, "low": 0.1116, "close": 0.1118, "volume": 107922.8, "quote_volume": 12054.61114, "trades": 116, "taker_buy_volume": 36232.4, "taker_buy_quote": 4049.12839}, {"ts": 1775240340000, "open": 0.1117, "high": 0.1117, "low": 0.1113, "close": 0.1114, "volume": 99450.5, "quote_volume": 11087.42875, "trades": 117, "taker_buy_volume": 28856.8, "taker_buy_quote": 3217.58895}, {"ts": 1775240400000, "open": 0.1113, "high": 0.112, "low": 0.1113, "close": 0.112, "volume": 217126.9, "quote_volume": 24287.67036, "trades": 163, "taker_buy_volume": 152218.1, "taker_buy_quote": 17033.05671}, {"ts": 1775240460000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 46337.7, "quote_volume": 5184.77011, "trades": 149, "taker_buy_volume": 27346.1, "taker_buy_quote": 3060.05593}, {"ts": 1775240520000, "open": 0.1118, "high": 0.1118, "low": 0.1114, "close": 0.1114, "volume": 38857.9, "quote_volume": 4338.01276, "trades": 106, "taker_buy_volume": 11950.6, "taker_buy_quote": 1334.3936}, {"ts": 1775240580000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 38905.9, "quote_volume": 4340.76786, "trades": 74, "taker_buy_volume": 20787.6, "taker_buy_quote": 2320.91699}, {"ts": 1775240640000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 16325.8, "quote_volume": 1821.99236, "trades": 30, "taker_buy_volume": 8316.6, "taker_buy_quote": 928.13256}, {"ts": 1775240700000, "open": 0.1116, "high": 0.1117, "low": 0.1113, "close": 0.1116, "volume": 113524.8, "quote_volume": 12661.05464, "trades": 140, "taker_buy_volume": 71399.2, "taker_buy_quote": 7965.02359}, {"ts": 1775240760000, "open": 0.1116, "high": 0.1118, "low": 0.1115, "close": 0.1115, "volume": 89222.4, "quote_volume": 9958.02763, "trades": 48, "taker_buy_volume": 82086.4, "taker_buy_quote": 9161.75061}, {"ts": 1775240820000, "open": 0.1115, "high": 0.1115, "low": 0.1111, "close": 0.1113, "volume": 95726.1, "quote_volume": 10644.75204, "trades": 157, "taker_buy_volume": 37055.1, "taker_buy_quote": 4119.4233}, {"ts": 1775240880000, "open": 0.1114, "high": 0.1114, "low": 0.1111, "close": 0.1112, "volume": 47485.1, "quote_volume": 5279.36251, "trades": 81, "taker_buy_volume": 13096.1, "taker_buy_quote": 1456.53957}, {"ts": 1775240940000, "open": 0.1112, "high": 0.1115, "low": 0.1112, "close": 0.1113, "volume": 44049.8, "quote_volume": 4903.33922, "trades": 86, "taker_buy_volume": 31820.3, "taker_buy_quote": 3542.42013}, {"ts": 1775241000000, "open": 0.1114, "high": 0.1118, "low": 0.1113, "close": 0.1117, "volume": 130278.3, "quote_volume": 14533.9538, "trades": 132, "taker_buy_volume": 100293.7, "taker_buy_quote": 11191.39823}, {"ts": 1775241060000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 11994.4, "quote_volume": 1340.584, "trades": 23, "taker_buy_volume": 11800.2, "taker_buy_quote": 1318.89186}, {"ts": 1775241120000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 46109.6, "quote_volume": 5159.70123, "trades": 54, "taker_buy_volume": 30705.3, "taker_buy_quote": 3435.58818}, {"ts": 1775241180000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 15020.0, "quote_volume": 1683.15381, "trades": 43, "taker_buy_volume": 5250.9, "taker_buy_quote": 588.62589}, {"ts": 1775241240000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 128207.3, "quote_volume": 14335.6838, "trades": 80, "taker_buy_volume": 107032.4, "taker_buy_quote": 11968.24356}, {"ts": 1775241300000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1121, "volume": 81890.0, "quote_volume": 9179.51174, "trades": 105, "taker_buy_volume": 44541.5, "taker_buy_quote": 4992.33775}, {"ts": 1775241360000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 8413.7, "quote_volume": 943.10127, "trades": 21, "taker_buy_volume": 629.9, "taker_buy_quote": 70.61179}, {"ts": 1775241420000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 22831.4, "quote_volume": 2556.04288, "trades": 28, "taker_buy_volume": 15849.9, "taker_buy_quote": 1774.43139}, {"ts": 1775241480000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1119, "volume": 46213.1, "quote_volume": 5179.8698, "trades": 76, "taker_buy_volume": 30637.9, "taker_buy_quote": 3434.00124}, {"ts": 1775241540000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 14555.0, "quote_volume": 1628.0675, "trades": 41, "taker_buy_volume": 3760.6, "taker_buy_quote": 420.67092}, {"ts": 1775241600000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 12438.4, "quote_volume": 1389.36928, "trades": 22, "taker_buy_volume": 9848.9, "taker_buy_quote": 1100.12213}, {"ts": 1775241660000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 13093.8, "quote_volume": 1463.95264, "trades": 27, "taker_buy_volume": 7277.9, "taker_buy_quote": 813.73502}, {"ts": 1775241720000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 36677.1, "quote_volume": 4104.53092, "trades": 52, "taker_buy_volume": 14426.2, "taker_buy_quote": 1614.65521}, {"ts": 1775241780000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 4803.2, "quote_volume": 537.11962, "trades": 16, "taker_buy_volume": 1549.0, "taker_buy_quote": 173.30006}, {"ts": 1775241840000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 241.0, "quote_volume": 26.9438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241900000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 19835.3, "quote_volume": 2219.55576, "trades": 21, "taker_buy_volume": 12571.8, "taker_buy_quote": 1406.77691}, {"ts": 1775241960000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1785.7, "quote_volume": 199.9984, "trades": 4, "taker_buy_volume": 1785.7, "taker_buy_quote": 199.9984}, {"ts": 1775242020000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 10408.5, "quote_volume": 1164.80043, "trades": 18, "taker_buy_volume": 4062.2, "taker_buy_quote": 454.64946}, {"ts": 1775242080000, "open": 0.1119, "high": 0.1122, "low": 0.1118, "close": 0.1118, "volume": 81097.6, "quote_volume": 9083.74628, "trades": 97, "taker_buy_volume": 38021.1, "taker_buy_quote": 4259.13749}, {"ts": 1775242140000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 14124.1, "quote_volume": 1580.48679, "trades": 21, "taker_buy_volume": 2914.0, "taker_buy_quote": 326.0766}, {"ts": 1775242200000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 28144.3, "quote_volume": 3145.463, "trades": 29, "taker_buy_volume": 16541.0, "taker_buy_quote": 1848.36667}, {"ts": 1775242260000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242320000, "open": 0.1117, "high": 0.1117, "low": 0.1112, "close": 0.1112, "volume": 58260.7, "quote_volume": 6494.9852, "trades": 108, "taker_buy_volume": 24283.7, "taker_buy_quote": 2708.07441}, {"ts": 1775242380000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 8327.2, "quote_volume": 925.84231, "trades": 19, "taker_buy_volume": 1550.4, "taker_buy_quote": 172.40448}, {"ts": 1775242440000, "open": 0.1113, "high": 0.1116, "low": 0.1113, "close": 0.1115, "volume": 71776.4, "quote_volume": 7998.35404, "trades": 92, "taker_buy_volume": 50596.8, "taker_buy_quote": 5637.98698}, {"ts": 1775242500000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 4281.4, "quote_volume": 477.83709, "trades": 16, "taker_buy_volume": 3920.3, "taker_buy_quote": 437.53833}, {"ts": 1775242560000, "open": 0.1117, "high": 0.1117, "low": 0.1113, "close": 0.1113, "volume": 26118.2, "quote_volume": 2914.01156, "trades": 60, "taker_buy_volume": 7714.9, "taker_buy_quote": 861.36022}, {"ts": 1775242620000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 50899.5, "quote_volume": 5675.69934, "trades": 92, "taker_buy_volume": 27282.5, "taker_buy_quote": 3042.40384}, {"ts": 1775242680000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 21988.3, "quote_volume": 2451.62481, "trades": 38, "taker_buy_volume": 10989.3, "taker_buy_quote": 1225.42831}, {"ts": 1775242740000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 25285.2, "quote_volume": 2825.55653, "trades": 42, "taker_buy_volume": 13271.6, "taker_buy_quote": 1482.99651}, {"ts": 1775242800000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 45134.7, "quote_volume": 5044.56096, "trades": 44, "taker_buy_volume": 30424.3, "taker_buy_quote": 3401.39518}, {"ts": 1775242860000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 69240.9, "quote_volume": 7748.99697, "trades": 68, "taker_buy_volume": 25913.1, "taker_buy_quote": 2900.62669}, {"ts": 1775242920000, "open": 0.1119, "high": 0.1122, "low": 0.1118, "close": 0.112, "volume": 107418.0, "quote_volume": 12037.78946, "trades": 164, "taker_buy_volume": 61665.3, "taker_buy_quote": 6912.06892}, {"ts": 1775242980000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 95709.4, "quote_volume": 10703.59176, "trades": 79, "taker_buy_volume": 8534.5, "taker_buy_quote": 954.62277}, {"ts": 1775243040000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 114541.2, "quote_volume": 12790.35375, "trades": 92, "taker_buy_volume": 106075.2, "taker_buy_quote": 11845.45416}, {"ts": 1775243100000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 49134.1, "quote_volume": 5492.45335, "trades": 49, "taker_buy_volume": 41782.4, "taker_buy_quote": 4670.53329}, {"ts": 1775243160000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 7398.8, "quote_volume": 827.92386, "trades": 16, "taker_buy_volume": 6945.2, "taker_buy_quote": 777.20675}, {"ts": 1775243220000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 39472.5, "quote_volume": 4417.69478, "trades": 52, "taker_buy_volume": 9038.6, "taker_buy_quote": 1011.46471}, {"ts": 1775243280000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 21676.8, "quote_volume": 2423.46624, "trades": 35, "taker_buy_volume": 10042.6, "taker_buy_quote": 1122.76268}, {"ts": 1775243340000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1116, "volume": 53654.4, "quote_volume": 5984.4348, "trades": 62, "taker_buy_volume": 8915.5, "taker_buy_quote": 995.04412}, {"ts": 1775243400000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 13911.2, "quote_volume": 1551.39268, "trades": 30, "taker_buy_volume": 4858.2, "taker_buy_quote": 541.77673}, {"ts": 1775243460000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 16361.5, "quote_volume": 1824.32963, "trades": 31, "taker_buy_volume": 7176.4, "taker_buy_quote": 800.19098}, {"ts": 1775243520000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 25098.3, "quote_volume": 2800.97028, "trades": 17, "taker_buy_volume": 25098.3, "taker_buy_quote": 2800.97028}, {"ts": 1775243580000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 16629.6, "quote_volume": 1854.16158, "trades": 33, "taker_buy_volume": 5184.2, "taker_buy_quote": 578.0383}, {"ts": 1775243640000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 70716.8, "quote_volume": 7887.44554, "trades": 43, "taker_buy_volume": 63347.6, "taker_buy_quote": 7065.75761}, {"ts": 1775243700000, "open": 0.1116, "high": 0.1118, "low": 0.1115, "close": 0.1117, "volume": 18487.3, "quote_volume": 2065.43862, "trades": 44, "taker_buy_volume": 15921.9, "taker_buy_quote": 1778.96287}, {"ts": 1775243760000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 16464.0, "quote_volume": 1841.89493, "trades": 45, "taker_buy_volume": 8102.1, "taker_buy_quote": 906.57187}, {"ts": 1775243820000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 603.5, "quote_volume": 67.56793, "trades": 5, "taker_buy_volume": 603.5, "taker_buy_quote": 67.56793}, {"ts": 1775243880000, "open": 0.1119, "high": 0.1123, "low": 0.1119, "close": 0.1122, "volume": 28769.1, "quote_volume": 3225.3909, "trades": 50, "taker_buy_volume": 16136.2, "taker_buy_quote": 1808.67932}, {"ts": 1775243940000, "open": 0.1121, "high": 0.1124, "low": 0.112, "close": 0.112, "volume": 106710.1, "quote_volume": 11981.46682, "trades": 128, "taker_buy_volume": 47701.6, "taker_buy_quote": 5352.93211}, {"ts": 1775244000000, "open": 0.112, "high": 0.1124, "low": 0.112, "close": 0.1124, "volume": 19397.5, "quote_volume": 2177.88579, "trades": 70, "taker_buy_volume": 17900.4, "taker_buy_quote": 2009.81703}, {"ts": 1775244060000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 47120.7, "quote_volume": 5294.93023, "trades": 89, "taker_buy_volume": 24504.8, "taker_buy_quote": 2754.495}, {"ts": 1775244120000, "open": 0.1123, "high": 0.1126, "low": 0.1123, "close": 0.1126, "volume": 52106.7, "quote_volume": 5864.24263, "trades": 88, "taker_buy_volume": 23301.9, "taker_buy_quote": 2622.44303}, {"ts": 1775244180000, "open": 0.1126, "high": 0.1127, "low": 0.1118, "close": 0.1121, "volume": 468874.1, "quote_volume": 52616.37383, "trades": 409, "taker_buy_volume": 98524.5, "taker_buy_quote": 11054.75812}, {"ts": 1775244240000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 51233.8, "quote_volume": 5748.11857, "trades": 65, "taker_buy_volume": 29513.3, "taker_buy_quote": 3310.7264}, {"ts": 1775244300000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 37225.1, "quote_volume": 4176.69124, "trades": 29, "taker_buy_volume": 889.7, "taker_buy_quote": 99.85936}, {"ts": 1775244360000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 163651.1, "quote_volume": 18386.98355, "trades": 141, "taker_buy_volume": 119103.3, "taker_buy_quote": 13384.30881}, {"ts": 1775244420000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 28388.1, "quote_volume": 3184.25082, "trades": 33, "taker_buy_volume": 6912.2, "taker_buy_quote": 775.58554}, {"ts": 1775244480000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 4724.5, "quote_volume": 529.65396, "trades": 11, "taker_buy_volume": 3295.3, "taker_buy_quote": 369.44064}, {"ts": 1775244540000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.1121, "volume": 89806.1, "quote_volume": 10065.24114, "trades": 107, "taker_buy_volume": 34647.9, "taker_buy_quote": 3882.98941}, {"ts": 1775244600000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.1121, "volume": 51744.8, "quote_volume": 5799.42844, "trades": 57, "taker_buy_volume": 32888.8, "taker_buy_quote": 3686.15987}, {"ts": 1775244660000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1121, "volume": 52622.9, "quote_volume": 5901.61117, "trades": 58, "taker_buy_volume": 21403.9, "taker_buy_quote": 2400.11274}, {"ts": 1775244720000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 7793.8, "quote_volume": 874.46436, "trades": 11, "taker_buy_volume": 3592.0, "taker_buy_quote": 403.0224}, {"ts": 1775244780000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 3984.0, "quote_volume": 446.95815, "trades": 10, "taker_buy_volume": 2026.0, "taker_buy_quote": 227.3172}, {"ts": 1775244840000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 37561.2, "quote_volume": 4206.9113, "trades": 79, "taker_buy_volume": 23517.7, "taker_buy_quote": 2633.88216}, {"ts": 1775244900000, "open": 0.112, "high": 0.1125, "low": 0.112, "close": 0.1125, "volume": 32153.6, "quote_volume": 3609.12067, "trades": 69, "taker_buy_volume": 14637.8, "taker_buy_quote": 1643.31299}, {"ts": 1775244960000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 50352.2, "quote_volume": 5666.09397, "trades": 51, "taker_buy_volume": 26395.0, "taker_buy_quote": 2970.89496}, {"ts": 1775245020000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 4955.6, "quote_volume": 557.06716, "trades": 21, "taker_buy_volume": 677.2, "taker_buy_quote": 76.175}, {"ts": 1775245080000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 10088.0, "quote_volume": 1134.61535, "trades": 30, "taker_buy_volume": 1725.6, "taker_buy_quote": 194.13}, {"ts": 1775245140000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 24186.8, "quote_volume": 2721.84935, "trades": 39, "taker_buy_volume": 12415.5, "taker_buy_quote": 1396.84042}, {"ts": 1775245200000, "open": 0.1126, "high": 0.1128, "low": 0.1125, "close": 0.1126, "volume": 73445.4, "quote_volume": 8271.04081, "trades": 83, "taker_buy_volume": 38033.1, "taker_buy_quote": 4283.12244}, {"ts": 1775245260000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 73179.0, "quote_volume": 8251.74217, "trades": 75, "taker_buy_volume": 56950.3, "taker_buy_quote": 6421.78166}, {"ts": 1775245320000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 146028.5, "quote_volume": 16484.28718, "trades": 127, "taker_buy_volume": 82073.4, "taker_buy_quote": 9266.5921}, {"ts": 1775245380000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 16790.8, "quote_volume": 1894.10203, "trades": 23, "taker_buy_volume": 3025.1, "taker_buy_quote": 341.25181}, {"ts": 1775245440000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.1131, "volume": 77226.0, "quote_volume": 8732.00196, "trades": 78, "taker_buy_volume": 44875.1, "taker_buy_quote": 5073.11517}, {"ts": 1775245500000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 48577.5, "quote_volume": 5491.95676, "trades": 60, "taker_buy_volume": 4226.5, "taker_buy_quote": 477.97678}, {"ts": 1775245560000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 31839.7, "quote_volume": 3604.18183, "trades": 41, "taker_buy_volume": 26996.9, "taker_buy_quote": 3056.02513}, {"ts": 1775245620000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 47344.6, "quote_volume": 5360.04392, "trades": 65, "taker_buy_volume": 30145.7, "taker_buy_quote": 3413.12844}, {"ts": 1775245680000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 23923.4, "quote_volume": 2703.33185, "trades": 43, "taker_buy_volume": 9603.0, "taker_buy_quote": 1084.81858}, {"ts": 1775245740000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 14197.3, "quote_volume": 1601.46429, "trades": 45, "taker_buy_volume": 8985.9, "taker_buy_quote": 1013.61837}, {"ts": 1775245800000, "open": 0.1129, "high": 0.1133, "low": 0.1129, "close": 0.113, "volume": 153136.7, "quote_volume": 17321.91562, "trades": 145, "taker_buy_volume": 118037.7, "taker_buy_quote": 13354.7597}, {"ts": 1775245860000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 1598.7, "quote_volume": 180.55047, "trades": 21, "taker_buy_volume": 272.2, "taker_buy_quote": 30.7358}, {"ts": 1775245920000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 3913.4, "quote_volume": 441.82286, "trades": 13, "taker_buy_volume": 239.5, "taker_buy_quote": 27.03955}, {"ts": 1775245980000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246040000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 8424.7, "quote_volume": 951.14863, "trades": 15, "taker_buy_volume": 1153.9, "taker_buy_quote": 130.27531}, {"ts": 1775246100000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 4059.1, "quote_volume": 458.6783, "trades": 7, "taker_buy_volume": 4059.1, "taker_buy_quote": 458.6783}, {"ts": 1775246160000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246220000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 88.5, "quote_volume": 9.99165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246280000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 15218.6, "quote_volume": 1718.22418, "trades": 23, "taker_buy_volume": 8527.5, "taker_buy_quote": 962.79899}, {"ts": 1775246340000, "open": 0.1128, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 33358.7, "quote_volume": 3762.12193, "trades": 67, "taker_buy_volume": 18552.3, "taker_buy_quote": 2093.04995}, {"ts": 1775246400000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 28953.7, "quote_volume": 3269.91087, "trades": 55, "taker_buy_volume": 17704.3, "taker_buy_quote": 1999.36983}, {"ts": 1775246460000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 8242.2, "quote_volume": 932.19282, "trades": 20, "taker_buy_volume": 892.6, "taker_buy_quote": 100.95306}, {"ts": 1775246520000, "open": 0.1131, "high": 0.1137, "low": 0.113, "close": 0.1137, "volume": 629163.6, "quote_volume": 71367.06763, "trades": 380, "taker_buy_volume": 548131.9, "taker_buy_quote": 62172.55968}, {"ts": 1775246580000, "open": 0.1137, "high": 0.1142, "low": 0.1137, "close": 0.1138, "volume": 832891.3, "quote_volume": 94857.38248, "trades": 460, "taker_buy_volume": 420880.7, "taker_buy_quote": 47942.56069}, {"ts": 1775246640000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 23727.7, "quote_volume": 2702.237, "trades": 41, "taker_buy_volume": 16801.0, "taker_buy_quote": 1913.97854}, {"ts": 1775246700000, "open": 0.1139, "high": 0.1145, "low": 0.1139, "close": 0.1144, "volume": 404615.8, "quote_volume": 46240.96681, "trades": 281, "taker_buy_volume": 281513.3, "taker_buy_quote": 32168.66385}, {"ts": 1775246760000, "open": 0.1143, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 26869.3, "quote_volume": 3071.857, "trades": 54, "taker_buy_volume": 15421.0, "taker_buy_quote": 1763.32321}, {"ts": 1775246820000, "open": 0.1143, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 85378.3, "quote_volume": 9755.82883, "trades": 86, "taker_buy_volume": 41997.1, "taker_buy_quote": 4800.29983}, {"ts": 1775246880000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 72103.3, "quote_volume": 8234.22281, "trades": 43, "taker_buy_volume": 48223.7, "taker_buy_quote": 5507.17249}, {"ts": 1775246940000, "open": 0.1143, "high": 0.1146, "low": 0.1142, "close": 0.1143, "volume": 522415.3, "quote_volume": 59783.554, "trades": 119, "taker_buy_volume": 483754.0, "taker_buy_quote": 55360.90255}, {"ts": 1775247000000, "open": 0.1144, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 20482.8, "quote_volume": 2343.59055, "trades": 28, "taker_buy_volume": 15645.5, "taker_buy_quote": 1790.06309}, {"ts": 1775247060000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 46031.2, "quote_volume": 5269.09608, "trades": 31, "taker_buy_volume": 13793.0, "taker_buy_quote": 1578.96732}, {"ts": 1775247120000, "open": 0.1144, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 28942.9, "quote_volume": 3306.49121, "trades": 66, "taker_buy_volume": 5419.8, "taker_buy_quote": 619.30754}, {"ts": 1775247180000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 72998.6, "quote_volume": 8328.17559, "trades": 101, "taker_buy_volume": 45499.5, "taker_buy_quote": 5192.04119}, {"ts": 1775247240000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 10214.2, "quote_volume": 1166.46164, "trades": 24, "taker_buy_volume": 6444.5, "taker_buy_quote": 735.9619}, {"ts": 1775247300000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 5306.7, "quote_volume": 606.1221, "trades": 33, "taker_buy_volume": 2698.9, "taker_buy_quote": 308.31134}, {"ts": 1775247360000, "open": 0.1144, "high": 0.1147, "low": 0.1143, "close": 0.1147, "volume": 57014.9, "quote_volume": 6525.92363, "trades": 117, "taker_buy_volume": 32340.9, "taker_buy_quote": 3702.9763}, {"ts": 1775247420000, "open": 0.1147, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 85010.3, "quote_volume": 9747.81634, "trades": 97, "taker_buy_volume": 56962.6, "taker_buy_quote": 6532.17994}, {"ts": 1775247480000, "open": 0.1148, "high": 0.115, "low": 0.1148, "close": 0.1149, "volume": 106391.5, "quote_volume": 12224.95877, "trades": 139, "taker_buy_volume": 77478.7, "taker_buy_quote": 8903.44134}, {"ts": 1775247540000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 30241.5, "quote_volume": 3477.7725, "trades": 39, "taker_buy_volume": 4036.3, "taker_buy_quote": 464.1745}, {"ts": 1775247600000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 147805.6, "quote_volume": 16969.29806, "trades": 128, "taker_buy_volume": 18026.4, "taker_buy_quote": 2070.04374}, {"ts": 1775247660000, "open": 0.1148, "high": 0.1148, "low": 0.1141, "close": 0.1142, "volume": 49969.7, "quote_volume": 5719.81241, "trades": 160, "taker_buy_volume": 12108.7, "taker_buy_quote": 1385.01733}, {"ts": 1775247720000, "open": 0.1143, "high": 0.1145, "low": 0.1143, "close": 0.1144, "volume": 154483.5, "quote_volume": 17659.49688, "trades": 47, "taker_buy_volume": 144871.9, "taker_buy_quote": 16559.92984}, {"ts": 1775247780000, "open": 0.1143, "high": 0.1144, "low": 0.1143, "close": 0.1143, "volume": 14944.9, "quote_volume": 1709.62186, "trades": 17, "taker_buy_volume": 1664.4, "taker_buy_quote": 190.40736}, {"ts": 1775247840000, "open": 0.1144, "high": 0.1144, "low": 0.1135, "close": 0.1136, "volume": 496016.6, "quote_volume": 56461.00556, "trades": 397, "taker_buy_volume": 130541.3, "taker_buy_quote": 14866.83139}, {"ts": 1775247900000, "open": 0.1136, "high": 0.1138, "low": 0.1135, "close": 0.1136, "volume": 436121.8, "quote_volume": 49535.98099, "trades": 171, "taker_buy_volume": 340679.5, "taker_buy_quote": 38689.48021}, {"ts": 1775247960000, "open": 0.1136, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 283012.4, "quote_volume": 32153.27409, "trades": 138, "taker_buy_volume": 164495.9, "taker_buy_quote": 18689.42362}, {"ts": 1775248020000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 121848.1, "quote_volume": 13827.14839, "trades": 149, "taker_buy_volume": 48210.4, "taker_buy_quote": 5471.9753}, {"ts": 1775248080000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1131, "volume": 227016.1, "quote_volume": 25705.26961, "trades": 174, "taker_buy_volume": 164080.7, "taker_buy_quote": 18577.2855}, {"ts": 1775248140000, "open": 0.1131, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 88513.1, "quote_volume": 10012.81325, "trades": 132, "taker_buy_volume": 20000.6, "taker_buy_quote": 2264.56973}, {"ts": 1775248200000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 116090.1, "quote_volume": 13141.54512, "trades": 93, "taker_buy_volume": 69141.6, "taker_buy_quote": 7826.97492}, {"ts": 1775248260000, "open": 0.1132, "high": 0.1133, "low": 0.113, "close": 0.113, "volume": 416293.5, "quote_volume": 47081.75144, "trades": 203, "taker_buy_volume": 310866.5, "taker_buy_quote": 35159.23252}, {"ts": 1775248320000, "open": 0.113, "high": 0.1133, "low": 0.1126, "close": 0.1127, "volume": 392823.0, "quote_volume": 44372.81286, "trades": 277, "taker_buy_volume": 206221.1, "taker_buy_quote": 23300.09971}, {"ts": 1775248380000, "open": 0.1127, "high": 0.1132, "low": 0.1127, "close": 0.1132, "volume": 520298.2, "quote_volume": 58716.37325, "trades": 317, "taker_buy_volume": 440205.0, "taker_buy_quote": 49678.59961}, {"ts": 1775248440000, "open": 0.1132, "high": 0.1138, "low": 0.1132, "close": 0.1137, "volume": 138724.7, "quote_volume": 15755.15797, "trades": 206, "taker_buy_volume": 78846.8, "taker_buy_quote": 8951.3408}, {"ts": 1775248500000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 17108.1, "quote_volume": 1943.39206, "trades": 26, "taker_buy_volume": 8574.0, "taker_buy_quote": 974.0064}, {"ts": 1775248560000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 39775.4, "quote_volume": 4513.82654, "trades": 80, "taker_buy_volume": 28109.6, "taker_buy_quote": 3190.08686}, {"ts": 1775248620000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 6683.8, "quote_volume": 759.24405, "trades": 15, "taker_buy_volume": 1308.4, "taker_buy_quote": 148.63424}, {"ts": 1775248680000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 9134.0, "quote_volume": 1035.43958, "trades": 59, "taker_buy_volume": 5439.0, "taker_buy_quote": 616.64194}, {"ts": 1775248740000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 47124.2, "quote_volume": 5350.37235, "trades": 64, "taker_buy_volume": 25224.6, "taker_buy_quote": 2863.467}, {"ts": 1775248800000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 9260.9, "quote_volume": 1052.96433, "trades": 18, "taker_buy_volume": 7144.6, "taker_buy_quote": 812.34102}, {"ts": 1775248860000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 49304.8, "quote_volume": 5612.08919, "trades": 76, "taker_buy_volume": 14660.4, "taker_buy_quote": 1668.47462}, {"ts": 1775248920000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 7450.5, "quote_volume": 847.8669, "trades": 12, "taker_buy_volume": 6255.4, "taker_buy_quote": 711.86452}, {"ts": 1775248980000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 87.8, "quote_volume": 9.99164, "trades": 1, "taker_buy_volume": 87.8, "taker_buy_quote": 9.99164}, {"ts": 1775249040000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 10561.9, "quote_volume": 1201.80629, "trades": 39, "taker_buy_volume": 3094.4, "taker_buy_quote": 352.14272}, {"ts": 1775249100000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 11986.5, "quote_volume": 1363.69609, "trades": 32, "taker_buy_volume": 7239.0, "taker_buy_quote": 823.89148}, {"ts": 1775249160000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 2992.7, "quote_volume": 341.20103, "trades": 13, "taker_buy_volume": 2992.7, "taker_buy_quote": 341.20103}, {"ts": 1775249220000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 42539.2, "quote_volume": 4850.31584, "trades": 69, "taker_buy_volume": 20207.4, "taker_buy_quote": 2304.30024}, {"ts": 1775249280000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 2691.1, "quote_volume": 306.51629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249340000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 15459.8, "quote_volume": 1760.87999, "trades": 26, "taker_buy_volume": 6221.4, "taker_buy_quote": 708.62623}, {"ts": 1775249400000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 11345.8, "quote_volume": 1293.4212, "trades": 22, "taker_buy_volume": 7792.5, "taker_buy_quote": 888.345}, {"ts": 1775249460000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 43929.2, "quote_volume": 5007.88647, "trades": 61, "taker_buy_volume": 21974.8, "taker_buy_quote": 2506.03639}, {"ts": 1775249520000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249580000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 17353.8, "quote_volume": 1977.27027, "trades": 29, "taker_buy_volume": 11861.1, "taker_buy_quote": 1351.51851}, {"ts": 1775249640000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 484.4, "quote_volume": 55.2216, "trades": 3, "taker_buy_volume": 484.4, "taker_buy_quote": 55.2216}, {"ts": 1775249700000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 673.0, "quote_volume": 76.722, "trades": 2, "taker_buy_volume": 673.0, "taker_buy_quote": 76.722}, {"ts": 1775249760000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 1235.3, "quote_volume": 140.71382, "trades": 5, "taker_buy_volume": 131.5, "taker_buy_quote": 14.991}, {"ts": 1775249820000, "open": 0.114, "high": 0.1143, "low": 0.114, "close": 0.1143, "volume": 93773.4, "quote_volume": 10697.60823, "trades": 118, "taker_buy_volume": 47305.3, "taker_buy_quote": 5396.79127}, {"ts": 1775249880000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 6120.8, "quote_volume": 699.31607, "trades": 30, "taker_buy_volume": 2187.3, "taker_buy_quote": 249.95979}, {"ts": 1775249940000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 18235.5, "quote_volume": 2080.98538, "trades": 38, "taker_buy_volume": 16502.5, "taker_buy_quote": 1883.25008}, {"ts": 1775250000000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 6196.7, "quote_volume": 707.74031, "trades": 25, "taker_buy_volume": 4155.5, "taker_buy_quote": 474.60422}, {"ts": 1775250060000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 6224.0, "quote_volume": 710.97956, "trades": 20, "taker_buy_volume": 2392.9, "taker_buy_quote": 273.46794}, {"ts": 1775250120000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 586.7, "quote_volume": 67.0533, "trades": 3, "taker_buy_volume": 521.6, "taker_buy_quote": 59.61888}, {"ts": 1775250180000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 10544.4, "quote_volume": 1204.19208, "trades": 17, "taker_buy_volume": 5342.2, "taker_buy_quote": 610.10084}, {"ts": 1775250240000, "open": 0.1143, "high": 0.1143, "low": 0.1138, "close": 0.1139, "volume": 163914.3, "quote_volume": 18677.61582, "trades": 142, "taker_buy_volume": 27856.7, "taker_buy_quote": 3175.86059}, {"ts": 1775250300000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 15141.8, "quote_volume": 1723.43894, "trades": 36, "taker_buy_volume": 1435.7, "taker_buy_quote": 163.46722}, {"ts": 1775250360000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 10423.7, "quote_volume": 1186.24186, "trades": 12, "taker_buy_volume": 248.0, "taker_buy_quote": 28.2472}, {"ts": 1775250420000, "open": 0.1139, "high": 0.1139, "low": 0.1134, "close": 0.1137, "volume": 576146.6, "quote_volume": 65413.71746, "trades": 122, "taker_buy_volume": 48963.0, "taker_buy_quote": 5560.61778}, {"ts": 1775250480000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 101090.1, "quote_volume": 11473.74143, "trades": 31, "taker_buy_volume": 92153.4, "taker_buy_quote": 10459.43412}, {"ts": 1775250540000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 11066.9, "quote_volume": 1255.18536, "trades": 19, "taker_buy_volume": 10359.2, "taker_buy_quote": 1174.93218}, {"ts": 1775250600000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1137, "volume": 69554.7, "quote_volume": 7899.8988, "trades": 75, "taker_buy_volume": 49019.0, "taker_buy_quote": 5567.74183}, {"ts": 1775250660000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 231.2, "quote_volume": 26.28744, "trades": 1, "taker_buy_volume": 231.2, "taker_buy_quote": 26.28744}, {"ts": 1775250720000, "open": 0.1137, "high": 0.114, "low": 0.1137, "close": 0.114, "volume": 56382.9, "quote_volume": 6417.07944, "trades": 68, "taker_buy_volume": 30534.8, "taker_buy_quote": 3474.71271}, {"ts": 1775250780000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 39257.7, "quote_volume": 4466.68798, "trades": 63, "taker_buy_volume": 19684.0, "taker_buy_quote": 2240.07681}, {"ts": 1775250840000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.1138, "volume": 29347.3, "quote_volume": 3340.47828, "trades": 65, "taker_buy_volume": 17102.8, "taker_buy_quote": 1946.84147}, {"ts": 1775250900000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 9045.4, "quote_volume": 1030.89606, "trades": 27, "taker_buy_volume": 5384.3, "taker_buy_quote": 613.53066}, {"ts": 1775250960000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 11461.9, "quote_volume": 1306.6566, "trades": 18, "taker_buy_volume": 3494.8, "taker_buy_quote": 398.4072}, {"ts": 1775251020000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 14448.7, "quote_volume": 1647.20965, "trades": 24, "taker_buy_volume": 11223.8, "taker_buy_quote": 1279.57105}, {"ts": 1775251080000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.114, "volume": 62201.3, "quote_volume": 7082.45771, "trades": 80, "taker_buy_volume": 37123.7, "taker_buy_quote": 4226.03844}, {"ts": 1775251140000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 7378.3, "quote_volume": 840.20192, "trades": 31, "taker_buy_volume": 1436.2, "taker_buy_quote": 163.58318}, {"ts": 1775251200000, "open": 0.1139, "high": 0.1143, "low": 0.1139, "close": 0.114, "volume": 55822.0, "quote_volume": 6366.81105, "trades": 85, "taker_buy_volume": 30626.7, "taker_buy_quote": 3492.19346}, {"ts": 1775251260000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 2406.0, "quote_volume": 274.10401, "trades": 14, "taker_buy_volume": 606.1, "taker_buy_quote": 69.0954}, {"ts": 1775251320000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 137866.8, "quote_volume": 15714.18503, "trades": 99, "taker_buy_volume": 33706.2, "taker_buy_quote": 3843.32403}, {"ts": 1775251380000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 5920.4, "quote_volume": 674.91677, "trades": 19, "taker_buy_volume": 3639.2, "taker_buy_quote": 414.8688}, {"ts": 1775251440000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 100.0, "quote_volume": 11.4, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 11.4}, {"ts": 1775251500000, "open": 0.1141, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 5432.5, "quote_volume": 619.33082, "trades": 25, "taker_buy_volume": 258.2, "taker_buy_quote": 29.46062}, {"ts": 1775251560000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 1283.4, "quote_volume": 146.26217, "trades": 17, "taker_buy_volume": 543.6, "taker_buy_quote": 61.96196}, {"ts": 1775251620000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 1016.0, "quote_volume": 115.65178, "trades": 9, "taker_buy_volume": 309.8, "taker_buy_quote": 35.28622}, {"ts": 1775251680000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 2264.8, "quote_volume": 257.67424, "trades": 19, "taker_buy_volume": 1571.4, "taker_buy_quote": 178.82532}, {"ts": 1775251740000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 6908.8, "quote_volume": 787.21933, "trades": 10, "taker_buy_volume": 6908.8, "taker_buy_quote": 787.21933}, {"ts": 1775251800000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 60306.0, "quote_volume": 6874.90356, "trades": 56, "taker_buy_volume": 33130.7, "taker_buy_quote": 3776.92682}, {"ts": 1775251860000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 42148.1, "quote_volume": 4804.08014, "trades": 178, "taker_buy_volume": 34289.1, "taker_buy_quote": 3908.51672}, {"ts": 1775251920000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 10012.9, "quote_volume": 1140.46931, "trades": 18, "taker_buy_volume": 4872.0, "taker_buy_quote": 554.9208}, {"ts": 1775251980000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 17402.1, "quote_volume": 1982.08936, "trades": 18, "taker_buy_volume": 1530.3, "taker_buy_quote": 174.30117}, {"ts": 1775252040000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 44486.7, "quote_volume": 5060.06971, "trades": 60, "taker_buy_volume": 24132.4, "taker_buy_quote": 2745.32596}, {"ts": 1775252100000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 14872.8, "quote_volume": 1692.67508, "trades": 50, "taker_buy_volume": 10673.9, "taker_buy_quote": 1214.68405}, {"ts": 1775252160000, "open": 0.1137, "high": 0.1139, "low": 0.1136, "close": 0.1139, "volume": 37662.7, "quote_volume": 4282.43543, "trades": 58, "taker_buy_volume": 21950.4, "taker_buy_quote": 2496.35183}, {"ts": 1775252220000, "open": 0.1138, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 25500.0, "quote_volume": 2899.07042, "trades": 38, "taker_buy_volume": 9660.8, "taker_buy_quote": 1098.43296}, {"ts": 1775252280000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 10266.1, "quote_volume": 1165.6285, "trades": 43, "taker_buy_volume": 7709.2, "taker_buy_quote": 875.36952}, {"ts": 1775252340000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 3651.3, "quote_volume": 414.42255, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 18410.1, "quote_volume": 2088.5265, "trades": 15, "taker_buy_volume": 8211.6, "taker_buy_quote": 932.0166}, {"ts": 1775252460000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 77657.1, "quote_volume": 8814.08085, "trades": 100, "taker_buy_volume": 43031.4, "taker_buy_quote": 4884.0639}, {"ts": 1775252520000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 4632.3, "quote_volume": 525.77853, "trades": 18, "taker_buy_volume": 3675.4, "taker_buy_quote": 417.17038}, {"ts": 1775252580000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 14037.0, "quote_volume": 1592.8995, "trades": 83, "taker_buy_volume": 3828.4, "taker_buy_quote": 434.5234}, {"ts": 1775252640000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 167.4, "quote_volume": 18.9999, "trades": 3, "taker_buy_volume": 67.4, "taker_buy_quote": 7.6499}, {"ts": 1775252700000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 9560.6, "quote_volume": 1083.34242, "trades": 17, "taker_buy_volume": 805.2, "taker_buy_quote": 91.30968}, {"ts": 1775252760000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 72683.8, "quote_volume": 8227.32645, "trades": 37, "taker_buy_volume": 7173.5, "taker_buy_quote": 812.75755}, {"ts": 1775252820000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 26111.1, "quote_volume": 2958.38763, "trades": 24, "taker_buy_volume": 24910.0, "taker_buy_quote": 2822.303}, {"ts": 1775252880000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 87354.2, "quote_volume": 9878.04496, "trades": 71, "taker_buy_volume": 18201.2, "taker_buy_quote": 2060.71926}, {"ts": 1775252940000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253000000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 537.0, "quote_volume": 60.7884, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253060000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 66240.5, "quote_volume": 7498.35863, "trades": 31, "taker_buy_volume": 65209.1, "taker_buy_quote": 7381.67012}, {"ts": 1775253120000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 3994.6, "quote_volume": 451.45312, "trades": 13, "taker_buy_volume": 127.0, "taker_buy_quote": 14.3637}, {"ts": 1775253180000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 9186.1, "quote_volume": 1038.94791, "trades": 10, "taker_buy_volume": 9186.1, "taker_buy_quote": 1038.94791}, {"ts": 1775253240000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 29155.8, "quote_volume": 3297.52098, "trades": 23, "taker_buy_volume": 24143.3, "taker_buy_quote": 2730.60723}, {"ts": 1775253300000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 1462.1, "quote_volume": 165.37223, "trades": 8, "taker_buy_volume": 87.2, "taker_buy_quote": 9.87104}, {"ts": 1775253360000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 760.4, "quote_volume": 86.06831, "trades": 2, "taker_buy_volume": 670.7, "taker_buy_quote": 75.92324}, {"ts": 1775253420000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 13051.7, "quote_volume": 1476.22647, "trades": 17, "taker_buy_volume": 792.0, "taker_buy_quote": 89.6544}, {"ts": 1775253480000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1965.4, "quote_volume": 222.28674, "trades": 44, "taker_buy_volume": 1522.7, "taker_buy_quote": 172.21737}, {"ts": 1775253540000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 14388.6, "quote_volume": 1626.26179, "trades": 21, "taker_buy_volume": 6751.8, "taker_buy_quote": 762.9534}, {"ts": 1775253660000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 69386.5, "quote_volume": 7839.66997, "trades": 100, "taker_buy_volume": 56474.1, "taker_buy_quote": 6380.80748}, {"ts": 1775253720000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 2909.8, "quote_volume": 328.77175, "trades": 12, "taker_buy_volume": 1337.0, "taker_buy_quote": 151.081}, {"ts": 1775253780000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 17306.8, "quote_volume": 1952.29535, "trades": 35, "taker_buy_volume": 8782.7, "taker_buy_quote": 990.68856}, {"ts": 1775253840000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 14498.5, "quote_volume": 1633.98095, "trades": 32, "taker_buy_volume": 13313.8, "taker_buy_quote": 1500.46526}, {"ts": 1775253900000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 46727.8, "quote_volume": 5273.60182, "trades": 47, "taker_buy_volume": 36565.5, "taker_buy_quote": 4125.83661}, {"ts": 1775253960000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 5173.1, "quote_volume": 585.52761, "trades": 16, "taker_buy_volume": 4876.6, "taker_buy_quote": 551.99346}, {"ts": 1775254020000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 27281.4, "quote_volume": 3084.86931, "trades": 37, "taker_buy_volume": 2484.0, "taker_buy_quote": 281.092}, {"ts": 1775254080000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 11588.1, "quote_volume": 1308.83728, "trades": 28, "taker_buy_volume": 3775.8, "taker_buy_quote": 426.32503}, {"ts": 1775254140000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 969.6, "quote_volume": 109.42903, "trades": 6, "taker_buy_volume": 581.5, "taker_buy_quote": 65.65135}, {"ts": 1775254200000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 31473.5, "quote_volume": 3547.7285, "trades": 67, "taker_buy_volume": 14964.5, "taker_buy_quote": 1686.49915}, {"ts": 1775254260000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 13008.4, "quote_volume": 1466.04668, "trades": 13, "taker_buy_volume": 239.8, "taker_buy_quote": 27.02546}, {"ts": 1775254320000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 31598.4, "quote_volume": 3559.60361, "trades": 50, "taker_buy_volume": 13613.1, "taker_buy_quote": 1533.96193}, {"ts": 1775254380000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 3086.6, "quote_volume": 348.28346, "trades": 15, "taker_buy_volume": 2671.2, "taker_buy_quote": 301.42634}, {"ts": 1775254440000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 21041.7, "quote_volume": 2376.35747, "trades": 22, "taker_buy_volume": 8388.9, "taker_buy_quote": 947.32079}, {"ts": 1775254500000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 19414.0, "quote_volume": 2189.09818, "trades": 26, "taker_buy_volume": 1332.7, "taker_buy_quote": 150.19529}, {"ts": 1775254560000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 5241.6, "quote_volume": 591.19027, "trades": 23, "taker_buy_volume": 4912.7, "taker_buy_quote": 554.12324}, {"ts": 1775254620000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 11189.0, "quote_volume": 1261.78465, "trades": 23, "taker_buy_volume": 461.3, "taker_buy_quote": 52.03464}, {"ts": 1775254680000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 6807.8, "quote_volume": 767.1373, "trades": 20, "taker_buy_volume": 5650.4, "taker_buy_quote": 636.7812}, {"ts": 1775254740000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 3432.6, "quote_volume": 386.86558, "trades": 17, "taker_buy_volume": 537.3, "taker_buy_quote": 60.56527}, {"ts": 1775254800000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 44039.4, "quote_volume": 4966.9366, "trades": 57, "taker_buy_volume": 22009.9, "taker_buy_quote": 2482.13429}, {"ts": 1775254860000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 6580.9, "quote_volume": 742.78138, "trades": 13, "taker_buy_volume": 6212.6, "taker_buy_quote": 701.23714}, {"ts": 1775254920000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 89388.9, "quote_volume": 10068.81115, "trades": 62, "taker_buy_volume": 14047.8, "taker_buy_quote": 1583.17308}, {"ts": 1775254980000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 288678.9, "quote_volume": 32443.66899, "trades": 134, "taker_buy_volume": 11033.4, "taker_buy_quote": 1240.35821}, {"ts": 1775255040000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 2952.0, "quote_volume": 331.5096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 0.1123, "high": 0.1123, "low": 0.1118, "close": 0.112, "volume": 149733.6, "quote_volume": 16773.87407, "trades": 123, "taker_buy_volume": 51864.3, "taker_buy_quote": 5814.67822}, {"ts": 1775255160000, "open": 0.1121, "high": 0.1121, "low": 0.1118, "close": 0.1119, "volume": 99056.0, "quote_volume": 11090.19745, "trades": 103, "taker_buy_volume": 33267.0, "taker_buy_quote": 3723.8922}, {"ts": 1775255220000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 194935.7, "quote_volume": 21810.53402, "trades": 127, "taker_buy_volume": 51291.8, "taker_buy_quote": 5741.1659}, {"ts": 1775255280000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 113296.8, "quote_volume": 12675.50413, "trades": 113, "taker_buy_volume": 49539.5, "taker_buy_quote": 5544.27792}, {"ts": 1775255340000, "open": 0.1119, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 216286.1, "quote_volume": 24202.52409, "trades": 228, "taker_buy_volume": 79329.0, "taker_buy_quote": 8878.58351}, {"ts": 1775255400000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1121, "volume": 31845.7, "quote_volume": 3569.95734, "trades": 29, "taker_buy_volume": 21042.1, "taker_buy_quote": 2358.90637}, {"ts": 1775255460000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 20077.5, "quote_volume": 2248.3734, "trades": 32, "taker_buy_volume": 9424.9, "taker_buy_quote": 1055.6066}, {"ts": 1775255520000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 18316.5, "quote_volume": 2049.61635, "trades": 25, "taker_buy_volume": 10358.5, "taker_buy_quote": 1159.11615}, {"ts": 1775255580000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 21571.4, "quote_volume": 2413.87572, "trades": 37, "taker_buy_volume": 4081.2, "taker_buy_quote": 456.72234}, {"ts": 1775255640000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 5170.2, "quote_volume": 578.51146, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255700000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 5509.5, "quote_volume": 615.9621, "trades": 9, "taker_buy_volume": 492.7, "taker_buy_quote": 55.08386}, {"ts": 1775255760000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 1333.9, "quote_volume": 149.07491, "trades": 10, "taker_buy_volume": 782.8, "taker_buy_quote": 87.51704}, {"ts": 1775255820000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 18986.0, "quote_volume": 2121.67244, "trades": 32, "taker_buy_volume": 4435.5, "taker_buy_quote": 495.51982}, {"ts": 1775255880000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 17716.5, "quote_volume": 1977.68047, "trades": 32, "taker_buy_volume": 11269.5, "taker_buy_quote": 1258.19527}, {"ts": 1775255940000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 72177.4, "quote_volume": 8047.7801, "trades": 43, "taker_buy_volume": 67293.9, "taker_buy_quote": 7503.26985}, {"ts": 1775256000000, "open": 0.1115, "high": 0.1115, "low": 0.1111, "close": 0.1112, "volume": 100063.4, "quote_volume": 11136.25707, "trades": 154, "taker_buy_volume": 54672.1, "taker_buy_quote": 6082.44236}, {"ts": 1775256060000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 285.3, "quote_volume": 31.72536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256120000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 5670.4, "quote_volume": 630.44965, "trades": 21, "taker_buy_volume": 1486.3, "taker_buy_quote": 165.28333}, {"ts": 1775256180000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 5644.2, "quote_volume": 628.19946, "trades": 17, "taker_buy_volume": 4142.4, "taker_buy_quote": 461.04912}, {"ts": 1775256240000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 69.8, "quote_volume": 7.76176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256300000, "open": 0.1112, "high": 0.1112, "low": 0.1108, "close": 0.111, "volume": 179360.2, "quote_volume": 19910.22724, "trades": 169, "taker_buy_volume": 88118.7, "taker_buy_quote": 9783.87763}, {"ts": 1775256360000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 55081.4, "quote_volume": 6114.0354, "trades": 30, "taker_buy_volume": 43345.1, "taker_buy_quote": 4811.3061}, {"ts": 1775256420000, "open": 0.1109, "high": 0.1109, "low": 0.1104, "close": 0.1104, "volume": 114957.1, "quote_volume": 12718.3969, "trades": 149, "taker_buy_volume": 24395.1, "taker_buy_quote": 2696.50651}, {"ts": 1775256480000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 180602.2, "quote_volume": 19923.21461, "trades": 67, "taker_buy_volume": 1570.9, "taker_buy_quote": 173.42736}, {"ts": 1775256540000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 20785.1, "quote_volume": 2290.51802, "trades": 26, "taker_buy_volume": 90.6, "taker_buy_quote": 9.98412}, {"ts": 1775256600000, "open": 0.1102, "high": 0.1102, "low": 0.109, "close": 0.1098, "volume": 757053.7, "quote_volume": 82951.27831, "trades": 483, "taker_buy_volume": 249847.8, "taker_buy_quote": 27419.28128}, {"ts": 1775256660000, "open": 0.1097, "high": 0.1099, "low": 0.1096, "close": 0.1099, "volume": 132648.9, "quote_volume": 14556.5331, "trades": 165, "taker_buy_volume": 51710.0, "taker_buy_quote": 5675.4188}, {"ts": 1775256720000, "open": 0.1098, "high": 0.1098, "low": 0.1094, "close": 0.1094, "volume": 85471.8, "quote_volume": 9369.36702, "trades": 104, "taker_buy_volume": 3978.2, "taker_buy_quote": 436.40854}, {"ts": 1775256780000, "open": 0.1094, "high": 0.1098, "low": 0.1093, "close": 0.1097, "volume": 40353.4, "quote_volume": 4418.17999, "trades": 113, "taker_buy_volume": 18498.9, "taker_buy_quote": 2027.20006}, {"ts": 1775256840000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 85968.4, "quote_volume": 9436.39966, "trades": 163, "taker_buy_volume": 36122.2, "taker_buy_quote": 3965.00715}, {"ts": 1775256900000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 26975.5, "quote_volume": 2959.97736, "trades": 58, "taker_buy_volume": 9401.5, "taker_buy_quote": 1031.61638}, {"ts": 1775256960000, "open": 0.1098, "high": 0.1103, "low": 0.1097, "close": 0.1103, "volume": 64792.6, "quote_volume": 7124.63397, "trades": 111, "taker_buy_volume": 41542.7, "taker_buy_quote": 4571.5472}, {"ts": 1775257020000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 126058.4, "quote_volume": 13904.24152, "trades": 31, "taker_buy_volume": 92668.6, "taker_buy_quote": 10221.34658}, {"ts": 1775257080000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 40952.3, "quote_volume": 4517.03869, "trades": 19, "taker_buy_volume": 2792.8, "taker_buy_quote": 308.04584}, {"ts": 1775257140000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 32879.4, "quote_volume": 3631.49137, "trades": 85, "taker_buy_volume": 24332.6, "taker_buy_quote": 2687.06997}, {"ts": 1775257200000, "open": 0.1106, "high": 0.1106, "low": 0.1103, "close": 0.1104, "volume": 121439.7, "quote_volume": 13423.66246, "trades": 124, "taker_buy_volume": 38937.7, "taker_buy_quote": 4300.21313}, {"ts": 1775257260000, "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.1102, "volume": 254720.7, "quote_volume": 28089.78879, "trades": 151, "taker_buy_volume": 47636.4, "taker_buy_quote": 5246.84159}, {"ts": 1775257320000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 47411.7, "quote_volume": 5227.46649, "trades": 55, "taker_buy_volume": 14569.1, "taker_buy_quote": 1606.90743}, {"ts": 1775257380000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 33639.7, "quote_volume": 3712.25253, "trades": 67, "taker_buy_volume": 12757.5, "taker_buy_quote": 1408.30352}, {"ts": 1775257440000, "open": 0.1102, "high": 0.1105, "low": 0.1101, "close": 0.1105, "volume": 27126.3, "quote_volume": 2989.9052, "trades": 52, "taker_buy_volume": 16598.3, "taker_buy_quote": 1830.71684}, {"ts": 1775257500000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 24669.4, "quote_volume": 2727.78661, "trades": 65, "taker_buy_volume": 5975.5, "taker_buy_quote": 660.58345}, {"ts": 1775257560000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 6559.8, "quote_volume": 724.20192, "trades": 17, "taker_buy_volume": 5905.3, "taker_buy_quote": 651.94512}, {"ts": 1775257620000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1108, "volume": 38466.4, "quote_volume": 4251.66519, "trades": 55, "taker_buy_volume": 7801.9, "taker_buy_quote": 863.23794}, {"ts": 1775257680000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1108, "volume": 78035.8, "quote_volume": 8651.1754, "trades": 82, "taker_buy_volume": 22951.2, "taker_buy_quote": 2544.61387}, {"ts": 1775257740000, "open": 0.1108, "high": 0.111, "low": 0.1107, "close": 0.111, "volume": 29909.7, "quote_volume": 3316.09903, "trades": 68, "taker_buy_volume": 22700.5, "taker_buy_quote": 2517.70077}, {"ts": 1775257800000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 27918.3, "quote_volume": 3100.61546, "trades": 78, "taker_buy_volume": 15721.9, "taker_buy_quote": 1746.34312}, {"ts": 1775257860000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 3030.6, "quote_volume": 336.70657, "trades": 20, "taker_buy_volume": 2425.1, "taker_buy_quote": 269.49607}, {"ts": 1775257920000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 71311.5, "quote_volume": 7933.0145, "trades": 49, "taker_buy_volume": 12821.8, "taker_buy_quote": 1427.04218}, {"ts": 1775257980000, "open": 0.1114, "high": 0.1114, "low": 0.111, "close": 0.111, "volume": 80082.6, "quote_volume": 8904.87024, "trades": 95, "taker_buy_volume": 6392.7, "taker_buy_quote": 709.8293}, {"ts": 1775258040000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 9183.7, "quote_volume": 1020.30907, "trades": 25, "taker_buy_volume": 8141.8, "taker_buy_quote": 904.55398}, {"ts": 1775258100000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 2043.0, "quote_volume": 226.9773, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258160000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 24157.2, "quote_volume": 2681.10943, "trades": 50, "taker_buy_volume": 13791.7, "taker_buy_quote": 1530.8787}, {"ts": 1775258220000, "open": 0.1109, "high": 0.1109, "low": 0.1106, "close": 0.1108, "volume": 191745.9, "quote_volume": 21243.31991, "trades": 145, "taker_buy_volume": 175510.2, "taker_buy_quote": 19444.46498}, {"ts": 1775258280000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 5315.0, "quote_volume": 588.95125, "trades": 29, "taker_buy_volume": 4815.0, "taker_buy_quote": 533.55125}, {"ts": 1775258340000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 17436.2, "quote_volume": 1931.8967, "trades": 38, "taker_buy_volume": 7640.0, "taker_buy_quote": 846.512}, {"ts": 1775258400000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 11620.9, "quote_volume": 1287.59572, "trades": 19, "taker_buy_volume": 1100.7, "taker_buy_quote": 121.95756}, {"ts": 1775258460000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258520000, "open": 0.1108, "high": 0.1109, "low": 0.1105, "close": 0.1106, "volume": 135136.9, "quote_volume": 14954.39477, "trades": 122, "taker_buy_volume": 29912.8, "taker_buy_quote": 3311.3057}, {"ts": 1775258580000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1108, "volume": 55725.9, "quote_volume": 6175.19738, "trades": 83, "taker_buy_volume": 26228.0, "taker_buy_quote": 2906.86272}, {"ts": 1775258640000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 49550.6, "quote_volume": 5493.84081, "trades": 99, "taker_buy_volume": 31721.5, "taker_buy_quote": 3517.66085}, {"ts": 1775258700000, "open": 0.1109, "high": 0.1109, "low": 0.1106, "close": 0.1106, "volume": 103153.0, "quote_volume": 11423.02969, "trades": 114, "taker_buy_volume": 9024.2, "taker_buy_quote": 999.52456}, {"ts": 1775258760000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 4235.6, "quote_volume": 468.86698, "trades": 9, "taker_buy_volume": 4096.2, "taker_buy_quote": 453.44934}, {"ts": 1775258820000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 25232.9, "quote_volume": 2791.86023, "trades": 28, "taker_buy_volume": 1031.2, "taker_buy_quote": 114.15384}, {"ts": 1775258880000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258940000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 22612.1, "quote_volume": 2503.15947, "trades": 58, "taker_buy_volume": 4440.2, "taker_buy_quote": 491.53014}, {"ts": 1775259000000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 9519.8, "quote_volume": 1052.96356, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259060000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 22238.7, "quote_volume": 2461.56656, "trades": 34, "taker_buy_volume": 6006.7, "taker_buy_quote": 664.91187}, {"ts": 1775259120000, "open": 0.1107, "high": 0.1107, "low": 0.1102, "close": 0.1103, "volume": 243422.4, "quote_volume": 26893.64092, "trades": 171, "taker_buy_volume": 35770.3, "taker_buy_quote": 3949.77071}, {"ts": 1775259180000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 21852.9, "quote_volume": 2412.83176, "trades": 53, "taker_buy_volume": 10889.7, "taker_buy_quote": 1202.81068}, {"ts": 1775259240000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 63399.7, "quote_volume": 6976.3098, "trades": 102, "taker_buy_volume": 25447.2, "taker_buy_quote": 2799.98313}, {"ts": 1775259300000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 90596.2, "quote_volume": 9944.41163, "trades": 104, "taker_buy_volume": 10123.3, "taker_buy_quote": 1110.72017}, {"ts": 1775259360000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 137808.5, "quote_volume": 15120.05219, "trades": 144, "taker_buy_volume": 61794.0, "taker_buy_quote": 6781.64369}, {"ts": 1775259420000, "open": 0.1099, "high": 0.1102, "low": 0.1098, "close": 0.1102, "volume": 64669.0, "quote_volume": 7116.91474, "trades": 134, "taker_buy_volume": 56227.5, "taker_buy_quote": 6188.67176}, {"ts": 1775259480000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 11775.7, "quote_volume": 1295.93894, "trades": 34, "taker_buy_volume": 2646.1, "taker_buy_quote": 291.071}, {"ts": 1775259540000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 7980.5, "quote_volume": 878.65305, "trades": 27, "taker_buy_volume": 5583.0, "taker_buy_quote": 614.6883}, {"ts": 1775259600000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 4270.1, "quote_volume": 469.711, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259660000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 11997.2, "quote_volume": 1318.95418, "trades": 23, "taker_buy_volume": 4619.0, "taker_buy_quote": 508.09}, {"ts": 1775259720000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 8074.4, "quote_volume": 885.32145, "trades": 55, "taker_buy_volume": 1043.0, "taker_buy_quote": 114.4171}, {"ts": 1775259780000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 12871.7, "quote_volume": 1411.73269, "trades": 20, "taker_buy_volume": 12871.7, "taker_buy_quote": 1411.73269}, {"ts": 1775259840000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 145134.6, "quote_volume": 15910.24698, "trades": 130, "taker_buy_volume": 68544.8, "taker_buy_quote": 7516.4836}, {"ts": 1775259900000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 11617.3, "quote_volume": 1273.08108, "trades": 33, "taker_buy_volume": 4546.1, "taker_buy_quote": 498.07756}, {"ts": 1775259960000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 40199.8, "quote_volume": 4402.99975, "trades": 70, "taker_buy_volume": 20249.4, "taker_buy_quote": 2217.56496}, {"ts": 1775260020000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 18342.9, "quote_volume": 2008.56325, "trades": 23, "taker_buy_volume": 2895.3, "taker_buy_quote": 317.05105}, {"ts": 1775260080000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 63249.4, "quote_volume": 6934.74853, "trades": 120, "taker_buy_volume": 30482.4, "taker_buy_quote": 3341.55544}, {"ts": 1775260140000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 5338.7, "quote_volume": 585.12152, "trades": 14, "taker_buy_volume": 4562.0, "taker_buy_quote": 499.9952}, {"ts": 1775260200000, "open": 0.1096, "high": 0.1101, "low": 0.1095, "close": 0.1095, "volume": 127964.3, "quote_volume": 14057.84279, "trades": 195, "taker_buy_volume": 60940.1, "taker_buy_quote": 6695.73456}, {"ts": 1775260260000, "open": 0.1095, "high": 0.11, "low": 0.1095, "close": 0.1096, "volume": 258670.3, "quote_volume": 28387.71352, "trades": 386, "taker_buy_volume": 141850.9, "taker_buy_quote": 15563.4129}, {"ts": 1775260320000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 70733.8, "quote_volume": 7758.6527, "trades": 86, "taker_buy_volume": 34805.5, "taker_buy_quote": 3817.63125}, {"ts": 1775260380000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 8799.2, "quote_volume": 965.77953, "trades": 32, "taker_buy_volume": 6758.2, "taker_buy_quote": 741.88183}, {"ts": 1775260440000, "open": 0.1099, "high": 0.1103, "low": 0.1099, "close": 0.1102, "volume": 169907.4, "quote_volume": 18707.76681, "trades": 143, "taker_buy_volume": 134691.3, "taker_buy_quote": 14828.55277}, {"ts": 1775260500000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 26178.2, "quote_volume": 2884.83764, "trades": 53, "taker_buy_volume": 21085.8, "taker_buy_quote": 2323.65516}, {"ts": 1775260560000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 385.4, "quote_volume": 42.48921, "trades": 7, "taker_buy_volume": 385.4, "taker_buy_quote": 42.48921}, {"ts": 1775260620000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 35937.2, "quote_volume": 3964.49894, "trades": 51, "taker_buy_volume": 16161.0, "taker_buy_quote": 1782.82741}, {"ts": 1775260680000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 12760.9, "quote_volume": 1410.07945, "trades": 12, "taker_buy_volume": 6936.1, "taker_buy_quote": 766.43905}, {"ts": 1775260740000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 4387.0, "quote_volume": 484.28715, "trades": 31, "taker_buy_volume": 292.6, "taker_buy_quote": 32.3323}, {"ts": 1775260800000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 17744.9, "quote_volume": 1959.02196, "trades": 60, "taker_buy_volume": 11226.0, "taker_buy_quote": 1239.3404}, {"ts": 1775260860000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 16887.6, "quote_volume": 1868.75753, "trades": 70, "taker_buy_volume": 5632.3, "taker_buy_quote": 622.93778}, {"ts": 1775260920000, "open": 0.1106, "high": 0.1106, "low": 0.1099, "close": 0.1099, "volume": 41543.8, "quote_volume": 4578.75549, "trades": 134, "taker_buy_volume": 17902.7, "taker_buy_quote": 1974.90171}, {"ts": 1775260980000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 73171.9, "quote_volume": 8040.13904, "trades": 53, "taker_buy_volume": 62869.0, "taker_buy_quote": 6908.7197}, {"ts": 1775261040000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 33937.8, "quote_volume": 3730.11443, "trades": 69, "taker_buy_volume": 20061.2, "taker_buy_quote": 2204.78984}, {"ts": 1775261100000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 28460.9, "quote_volume": 3125.67722, "trades": 52, "taker_buy_volume": 17412.0, "taker_buy_quote": 1912.64535}, {"ts": 1775261160000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 1624.8, "quote_volume": 178.56552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261220000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 9882.4, "quote_volume": 1084.18007, "trades": 22, "taker_buy_volume": 3731.3, "taker_buy_quote": 409.32361}, {"ts": 1775261280000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 13391.8, "quote_volume": 1468.04757, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261340000, "open": 0.1095, "high": 0.1095, "low": 0.1085, "close": 0.1086, "volume": 620914.3, "quote_volume": 67644.53524, "trades": 671, "taker_buy_volume": 192406.1, "taker_buy_quote": 20966.04086}, {"ts": 1775261400000, "open": 0.1086, "high": 0.1086, "low": 0.1081, "close": 0.1085, "volume": 219294.1, "quote_volume": 23756.06274, "trades": 342, "taker_buy_volume": 114960.1, "taker_buy_quote": 12456.81507}, {"ts": 1775261460000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1086, "volume": 21752.6, "quote_volume": 2363.37349, "trades": 65, "taker_buy_volume": 5556.8, "taker_buy_quote": 603.43613}, {"ts": 1775261520000, "open": 0.1086, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 83551.0, "quote_volume": 9083.10162, "trades": 186, "taker_buy_volume": 55255.0, "taker_buy_quote": 6008.35999}, {"ts": 1775261580000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.109, "volume": 59463.6, "quote_volume": 6475.30142, "trades": 126, "taker_buy_volume": 42431.8, "taker_buy_quote": 4620.68794}, {"ts": 1775261640000, "open": 0.1091, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 48434.8, "quote_volume": 5286.58874, "trades": 111, "taker_buy_volume": 37172.9, "taker_buy_quote": 4058.81759}, {"ts": 1775261700000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1095, "volume": 66634.5, "quote_volume": 7300.92496, "trades": 105, "taker_buy_volume": 27534.0, "taker_buy_quote": 3014.55109}, {"ts": 1775261760000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 1866.8, "quote_volume": 204.3057, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261820000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 13393.8, "quote_volume": 1465.28172, "trades": 25, "taker_buy_volume": 11013.0, "taker_buy_quote": 1204.8222}, {"ts": 1775261880000, "open": 0.1094, "high": 0.1095, "low": 0.1092, "close": 0.1092, "volume": 31612.6, "quote_volume": 3456.36345, "trades": 78, "taker_buy_volume": 11325.4, "taker_buy_quote": 1238.87924}, {"ts": 1775261940000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 6354.2, "quote_volume": 693.99083, "trades": 11, "taker_buy_volume": 1121.9, "taker_buy_quote": 122.62367}, {"ts": 1775262000000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.109, "volume": 42461.0, "quote_volume": 4632.35534, "trades": 79, "taker_buy_volume": 34378.3, "taker_buy_quote": 3751.10728}, {"ts": 1775262060000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 1582.2, "quote_volume": 172.72208, "trades": 21, "taker_buy_volume": 1109.0, "taker_buy_quote": 121.04864}, {"ts": 1775262120000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 13644.0, "quote_volume": 1490.29939, "trades": 38, "taker_buy_volume": 4009.7, "taker_buy_quote": 438.23383}, {"ts": 1775262180000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 41035.8, "quote_volume": 4495.11563, "trades": 83, "taker_buy_volume": 8517.7, "taker_buy_quote": 932.91259}, {"ts": 1775262240000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 106283.0, "quote_volume": 11678.91191, "trades": 76, "taker_buy_volume": 73479.2, "taker_buy_quote": 8074.95362}, {"ts": 1775262300000, "open": 0.1098, "high": 0.1099, "low": 0.1095, "close": 0.1097, "volume": 37973.9, "quote_volume": 4165.90471, "trades": 88, "taker_buy_volume": 17472.8, "taker_buy_quote": 1918.20218}, {"ts": 1775262360000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 84216.2, "quote_volume": 9255.84336, "trades": 88, "taker_buy_volume": 56477.5, "taker_buy_quote": 6207.26932}, {"ts": 1775262420000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 1387.4, "quote_volume": 152.47526, "trades": 7, "taker_buy_volume": 944.0, "taker_buy_quote": 103.7456}, {"ts": 1775262480000, "open": 0.1098, "high": 0.1099, "low": 0.1091, "close": 0.1092, "volume": 258284.0, "quote_volume": 28300.58194, "trades": 246, "taker_buy_volume": 154742.0, "taker_buy_quote": 16970.91358}, {"ts": 1775262540000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 63482.8, "quote_volume": 6934.54932, "trades": 79, "taker_buy_volume": 42084.4, "taker_buy_quote": 4597.23318}, {"ts": 1775262600000, "open": 0.1092, "high": 0.1094, "low": 0.1091, "close": 0.1094, "volume": 6978.5, "quote_volume": 762.27927, "trades": 41, "taker_buy_volume": 3144.0, "taker_buy_quote": 343.55799}, {"ts": 1775262660000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 13214.5, "quote_volume": 1445.94693, "trades": 36, "taker_buy_volume": 12400.6, "taker_buy_quote": 1356.82488}, {"ts": 1775262720000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 13114.3, "quote_volume": 1436.93062, "trades": 29, "taker_buy_volume": 3835.7, "taker_buy_quote": 420.37312}, {"ts": 1775262780000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 36594.6, "quote_volume": 4005.52228, "trades": 62, "taker_buy_volume": 17674.9, "taker_buy_quote": 1933.7006}, {"ts": 1775262840000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 9183.2, "quote_volume": 1004.64208, "trades": 20, "taker_buy_volume": 7957.8, "taker_buy_quote": 870.58332}, {"ts": 1775262900000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 8193.7, "quote_volume": 895.48359, "trades": 35, "taker_buy_volume": 5881.5, "taker_buy_quote": 642.84795}, {"ts": 1775262960000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 39499.6, "quote_volume": 4324.95694, "trades": 95, "taker_buy_volume": 10088.6, "taker_buy_quote": 1104.49971}, {"ts": 1775263020000, "open": 0.1095, "high": 0.1097, "low": 0.1094, "close": 0.1095, "volume": 154078.3, "quote_volume": 16871.57187, "trades": 137, "taker_buy_volume": 16362.8, "taker_buy_quote": 1793.54874}, {"ts": 1775263080000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 37846.5, "quote_volume": 4138.50592, "trades": 46, "taker_buy_volume": 23475.8, "taker_buy_quote": 2566.37163}, {"ts": 1775263140000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 8010.5, "quote_volume": 877.61118, "trades": 41, "taker_buy_volume": 7500.3, "taker_buy_quote": 821.64224}, {"ts": 1775263200000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 22479.1, "quote_volume": 2472.41978, "trades": 51, "taker_buy_volume": 13136.1, "taker_buy_quote": 1444.72984}, {"ts": 1775263260000, "open": 0.11, "high": 0.1101, "low": 0.1097, "close": 0.1097, "volume": 15426.2, "quote_volume": 1696.14128, "trades": 66, "taker_buy_volume": 4951.1, "taker_buy_quote": 544.721}, {"ts": 1775263320000, "open": 0.1096, "high": 0.1096, "low": 0.1093, "close": 0.1093, "volume": 12571.7, "quote_volume": 1375.76765, "trades": 46, "taker_buy_volume": 4605.3, "taker_buy_quote": 503.81982}, {"ts": 1775263380000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 18738.9, "quote_volume": 2048.16177, "trades": 22, "taker_buy_volume": 1001.9, "taker_buy_quote": 109.50767}, {"ts": 1775263440000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 78782.5, "quote_volume": 8623.98027, "trades": 61, "taker_buy_volume": 56332.5, "taker_buy_quote": 6165.90527}, {"ts": 1775263500000, "open": 0.1094, "high": 0.1096, "low": 0.1092, "close": 0.1092, "volume": 59928.3, "quote_volume": 6557.94169, "trades": 109, "taker_buy_volume": 20916.4, "taker_buy_quote": 2288.67853}, {"ts": 1775263560000, "open": 0.1092, "high": 0.1096, "low": 0.1092, "close": 0.1096, "volume": 53390.0, "quote_volume": 5838.95871, "trades": 101, "taker_buy_volume": 39568.5, "taker_buy_quote": 4327.7173}, {"ts": 1775263620000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 27023.4, "quote_volume": 2959.0623, "trades": 36, "taker_buy_volume": 14529.6, "taker_buy_quote": 1590.9912}, {"ts": 1775263680000, "open": 0.1095, "high": 0.1103, "low": 0.1095, "close": 0.11, "volume": 394979.0, "quote_volume": 43458.15394, "trades": 313, "taker_buy_volume": 289786.4, "taker_buy_quote": 31881.4057}, {"ts": 1775263740000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 25548.7, "quote_volume": 2806.3926, "trades": 55, "taker_buy_volume": 12634.8, "taker_buy_quote": 1387.35521}, {"ts": 1775263800000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 309.4, "quote_volume": 34.00306, "trades": 4, "taker_buy_volume": 218.7, "taker_buy_quote": 24.03513}, {"ts": 1775263860000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 9281.3, "quote_volume": 1021.22452, "trades": 35, "taker_buy_volume": 1284.3, "taker_buy_quote": 141.34568}, {"ts": 1775263920000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 35361.9, "quote_volume": 3886.72767, "trades": 70, "taker_buy_volume": 18845.4, "taker_buy_quote": 2071.15634}, {"ts": 1775263980000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 132987.6, "quote_volume": 14660.87904, "trades": 112, "taker_buy_volume": 63303.3, "taker_buy_quote": 6980.03971}, {"ts": 1775264040000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 26342.9, "quote_volume": 2903.04361, "trades": 32, "taker_buy_volume": 8015.8, "taker_buy_quote": 883.39719}, {"ts": 1775264100000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 226299.1, "quote_volume": 24966.70178, "trades": 132, "taker_buy_volume": 138783.0, "taker_buy_quote": 15310.38823}, {"ts": 1775264160000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 15068.8, "quote_volume": 1660.45529, "trades": 59, "taker_buy_volume": 1688.7, "taker_buy_quote": 186.0058}, {"ts": 1775264220000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 106891.2, "quote_volume": 11789.61411, "trades": 61, "taker_buy_volume": 87409.5, "taker_buy_quote": 9640.95211}, {"ts": 1775264280000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 52009.9, "quote_volume": 5731.31147, "trades": 57, "taker_buy_volume": 20566.4, "taker_buy_quote": 2266.41728}, {"ts": 1775264340000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 14322.1, "quote_volume": 1579.72763, "trades": 13, "taker_buy_volume": 14322.1, "taker_buy_quote": 1579.72763}, {"ts": 1775264400000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1106, "volume": 59506.0, "quote_volume": 6572.99228, "trades": 91, "taker_buy_volume": 28331.6, "taker_buy_quote": 3130.26306}, {"ts": 1775264460000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 25655.3, "quote_volume": 2836.02396, "trades": 51, "taker_buy_volume": 12859.4, "taker_buy_quote": 1421.75756}, {"ts": 1775264520000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 12987.7, "quote_volume": 1436.35026, "trades": 28, "taker_buy_volume": 280.8, "taker_buy_quote": 31.0284}, {"ts": 1775264580000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 16655.4, "quote_volume": 1841.50318, "trades": 39, "taker_buy_volume": 6421.4, "taker_buy_quote": 709.84799}, {"ts": 1775264640000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 35478.5, "quote_volume": 3927.23871, "trades": 86, "taker_buy_volume": 19278.1, "taker_buy_quote": 2133.94658}, {"ts": 1775264700000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 454238.7, "quote_volume": 50282.58803, "trades": 120, "taker_buy_volume": 139804.6, "taker_buy_quote": 15475.75114}, {"ts": 1775264760000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 16611.7, "quote_volume": 1835.59737, "trades": 19, "taker_buy_volume": 11098.9, "taker_buy_quote": 1226.43297}, {"ts": 1775264820000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 5983.3, "quote_volume": 661.24506, "trades": 22, "taker_buy_volume": 1651.2, "taker_buy_quote": 182.54801}, {"ts": 1775264880000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 4618.8, "quote_volume": 510.82947, "trades": 6, "taker_buy_volume": 4520.7, "taker_buy_quote": 499.98942}, {"ts": 1775264940000, "open": 0.1106, "high": 0.1112, "low": 0.1106, "close": 0.1112, "volume": 105060.1, "quote_volume": 11653.08107, "trades": 207, "taker_buy_volume": 41927.5, "taker_buy_quote": 4651.21275}, {"ts": 1775265000000, "open": 0.1112, "high": 0.1114, "low": 0.1111, "close": 0.1111, "volume": 131370.0, "quote_volume": 14608.74605, "trades": 196, "taker_buy_volume": 51463.9, "taker_buy_quote": 5722.0147}, {"ts": 1775265060000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1112, "volume": 65069.6, "quote_volume": 7237.73956, "trades": 85, "taker_buy_volume": 49790.9, "taker_buy_quote": 5537.99227}, {"ts": 1775265120000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 22903.7, "quote_volume": 2544.60107, "trades": 28, "taker_buy_volume": 12182.6, "taker_buy_quote": 1353.48686}, {"ts": 1775265180000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 21504.3, "quote_volume": 2389.93608, "trades": 36, "taker_buy_volume": 21504.3, "taker_buy_quote": 2389.93608}, {"ts": 1775265240000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 127525.3, "quote_volume": 14180.66339, "trades": 107, "taker_buy_volume": 104856.4, "taker_buy_quote": 11660.7053}, {"ts": 1775265300000, "open": 0.111, "high": 0.111, "low": 0.1106, "close": 0.1107, "volume": 82596.4, "quote_volume": 9146.27001, "trades": 139, "taker_buy_volume": 38018.0, "taker_buy_quote": 4210.00492}, {"ts": 1775265360000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 12667.3, "quote_volume": 1403.23509, "trades": 33, "taker_buy_volume": 4438.2, "taker_buy_quote": 491.45081}, {"ts": 1775265420000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 30212.3, "quote_volume": 3344.50161, "trades": 29, "taker_buy_volume": 15840.9, "taker_buy_quote": 1753.58763}, {"ts": 1775265480000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 49618.4, "quote_volume": 5488.60999, "trades": 32, "taker_buy_volume": 44303.5, "taker_buy_quote": 4900.78205}, {"ts": 1775265540000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 29008.6, "quote_volume": 3214.55645, "trades": 54, "taker_buy_volume": 6714.8, "taker_buy_quote": 744.14992}, {"ts": 1775265600000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 1533.1, "quote_volume": 169.86748, "trades": 10, "taker_buy_volume": 1155.2, "taker_buy_quote": 127.99616}, {"ts": 1775265660000, "open": 0.1108, "high": 0.1112, "low": 0.1108, "close": 0.1112, "volume": 29477.8, "quote_volume": 3268.20207, "trades": 56, "taker_buy_volume": 21521.3, "taker_buy_quote": 2386.62187}, {"ts": 1775265720000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 14563.6, "quote_volume": 1618.54114, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265780000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 9596.3, "quote_volume": 1066.15536, "trades": 27, "taker_buy_volume": 3610.3, "taker_buy_quote": 401.11076}, {"ts": 1775265840000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 2428.6, "quote_volume": 270.06032, "trades": 18, "taker_buy_volume": 726.5, "taker_buy_quote": 80.7868}, {"ts": 1775265900000, "open": 0.1113, "high": 0.1114, "low": 0.1111, "close": 0.1111, "volume": 8271.7, "quote_volume": 920.13321, "trades": 42, "taker_buy_volume": 3551.2, "taker_buy_quote": 395.30941}, {"ts": 1775265960000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 3480.9, "quote_volume": 386.85281, "trades": 12, "taker_buy_volume": 783.8, "taker_buy_quote": 87.12872}, {"ts": 1775266020000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 29706.1, "quote_volume": 3300.55635, "trades": 68, "taker_buy_volume": 9484.4, "taker_buy_quote": 1054.12617}, {"ts": 1775266080000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 1173.0, "quote_volume": 130.24522, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266140000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 21244.6, "quote_volume": 2358.28031, "trades": 24, "taker_buy_volume": 3652.1, "taker_buy_quote": 405.51281}, {"ts": 1775266200000, "open": 0.1109, "high": 0.111, "low": 0.1106, "close": 0.1107, "volume": 81134.3, "quote_volume": 8988.41511, "trades": 116, "taker_buy_volume": 28357.2, "taker_buy_quote": 3143.04608}, {"ts": 1775266260000, "open": 0.1108, "high": 0.111, "low": 0.1107, "close": 0.1107, "volume": 71925.8, "quote_volume": 7966.68273, "trades": 85, "taker_buy_volume": 22225.4, "taker_buy_quote": 2461.62169}, {"ts": 1775266320000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 48087.8, "quote_volume": 5330.261, "trades": 57, "taker_buy_volume": 19006.6, "taker_buy_quote": 2106.23514}, {"ts": 1775266380000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 4491.0, "quote_volume": 498.0519, "trades": 12, "taker_buy_volume": 3637.8, "taker_buy_quote": 403.43202}, {"ts": 1775266440000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 26595.3, "quote_volume": 2956.16368, "trades": 42, "taker_buy_volume": 20431.5, "taker_buy_quote": 2271.3655}, {"ts": 1775266500000, "open": 0.1112, "high": 0.1117, "low": 0.1112, "close": 0.1114, "volume": 54331.1, "quote_volume": 6057.98779, "trades": 144, "taker_buy_volume": 28908.1, "taker_buy_quote": 3223.2589}, {"ts": 1775266560000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 49241.7, "quote_volume": 5488.08469, "trades": 62, "taker_buy_volume": 16513.3, "taker_buy_quote": 1840.81667}, {"ts": 1775266620000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 36900.7, "quote_volume": 4118.38929, "trades": 49, "taker_buy_volume": 32420.0, "taker_buy_quote": 3618.12171}, {"ts": 1775266680000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 58358.9, "quote_volume": 6518.46488, "trades": 57, "taker_buy_volume": 37149.8, "taker_buy_quote": 4150.24745}, {"ts": 1775266740000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 16329.2, "quote_volume": 1823.79341, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266800000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 2631.3, "quote_volume": 293.64037, "trades": 15, "taker_buy_volume": 2038.8, "taker_buy_quote": 227.53008}, {"ts": 1775266860000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 2835.5, "quote_volume": 316.4418, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 11.16}, {"ts": 1775266920000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 296.6, "quote_volume": 33.13022, "trades": 5, "taker_buy_volume": 296.6, "taker_buy_quote": 33.13022}, {"ts": 1775266980000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 55213.4, "quote_volume": 6172.79869, "trades": 42, "taker_buy_volume": 30492.0, "taker_buy_quote": 3408.98977}, {"ts": 1775267040000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 23749.6, "quote_volume": 2652.84293, "trades": 37, "taker_buy_volume": 7019.5, "taker_buy_quote": 784.09076}, {"ts": 1775267100000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 34999.8, "quote_volume": 3914.58077, "trades": 109, "taker_buy_volume": 30498.2, "taker_buy_quote": 3410.85173}, {"ts": 1775267160000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 2831.0, "quote_volume": 316.63056, "trades": 12, "taker_buy_volume": 1247.6, "taker_buy_quote": 139.60644}, {"ts": 1775267220000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 10283.0, "quote_volume": 1149.45512, "trades": 17, "taker_buy_volume": 6198.4, "taker_buy_quote": 692.98112}, {"ts": 1775267280000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 15422.3, "quote_volume": 1722.50679, "trades": 27, "taker_buy_volume": 10101.0, "taker_buy_quote": 1128.2817}, {"ts": 1775267340000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 62995.0, "quote_volume": 7038.95665, "trades": 96, "taker_buy_volume": 33423.3, "taker_buy_quote": 3735.22549}, {"ts": 1775267400000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 51381.9, "quote_volume": 5749.40059, "trades": 45, "taker_buy_volume": 43498.0, "taker_buy_quote": 4867.19218}, {"ts": 1775267460000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 95.7, "quote_volume": 10.70883, "trades": 1, "taker_buy_volume": 95.7, "taker_buy_quote": 10.70883}, {"ts": 1775267520000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 8872.4, "quote_volume": 992.82156, "trades": 11, "taker_buy_volume": 480.9, "taker_buy_quote": 53.81271}, {"ts": 1775267580000, "open": 0.1119, "high": 0.1123, "low": 0.1119, "close": 0.1121, "volume": 286983.3, "quote_volume": 32202.87491, "trades": 218, "taker_buy_volume": 235862.2, "taker_buy_quote": 26469.64435}, {"ts": 1775267640000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 4520.3, "quote_volume": 506.72563, "trades": 18, "taker_buy_volume": 646.7, "taker_buy_quote": 72.49507}, {"ts": 1775267700000, "open": 0.1122, "high": 0.1128, "low": 0.1122, "close": 0.1126, "volume": 128457.1, "quote_volume": 14459.3729, "trades": 120, "taker_buy_volume": 105664.5, "taker_buy_quote": 11891.60922}, {"ts": 1775267760000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 51298.5, "quote_volume": 5781.28821, "trades": 51, "taker_buy_volume": 25739.5, "taker_buy_quote": 2900.80946}, {"ts": 1775267820000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 3195.5, "quote_volume": 360.62107, "trades": 15, "taker_buy_volume": 3195.5, "taker_buy_quote": 360.62107}, {"ts": 1775267880000, "open": 0.1129, "high": 0.1134, "low": 0.1129, "close": 0.1134, "volume": 54318.9, "quote_volume": 6148.80826, "trades": 127, "taker_buy_volume": 48327.6, "taker_buy_quote": 5470.89817}, {"ts": 1775267940000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 100578.9, "quote_volume": 11392.04196, "trades": 92, "taker_buy_volume": 17595.6, "taker_buy_quote": 1992.73222}, {"ts": 1775268000000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 55029.4, "quote_volume": 6235.62807, "trades": 64, "taker_buy_volume": 26380.0, "taker_buy_quote": 2989.18546}, {"ts": 1775268060000, "open": 0.1134, "high": 0.1136, "low": 0.1133, "close": 0.1134, "volume": 307710.6, "quote_volume": 34927.10477, "trades": 263, "taker_buy_volume": 155775.0, "taker_buy_quote": 17683.54522}, {"ts": 1775268120000, "open": 0.1133, "high": 0.1135, "low": 0.1132, "close": 0.1135, "volume": 80151.5, "quote_volume": 9089.1031, "trades": 109, "taker_buy_volume": 42765.9, "taker_buy_quote": 4849.17851}, {"ts": 1775268180000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 11121.5, "quote_volume": 1263.36812, "trades": 48, "taker_buy_volume": 2527.3, "taker_buy_quote": 287.067}, {"ts": 1775268240000, "open": 0.1136, "high": 0.1139, "low": 0.1136, "close": 0.1138, "volume": 38807.1, "quote_volume": 4417.16466, "trades": 73, "taker_buy_volume": 17403.1, "taker_buy_quote": 1981.28124}, {"ts": 1775268300000, "open": 0.1139, "high": 0.1142, "low": 0.1138, "close": 0.1142, "volume": 86277.6, "quote_volume": 9835.7673, "trades": 105, "taker_buy_volume": 69571.4, "taker_buy_quote": 7932.84804}, {"ts": 1775268360000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 10551.4, "quote_volume": 1204.43994, "trades": 40, "taker_buy_volume": 6543.5, "taker_buy_quote": 746.86168}, {"ts": 1775268420000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 36567.9, "quote_volume": 4169.6389, "trades": 47, "taker_buy_volume": 13609.4, "taker_buy_quote": 1550.86978}, {"ts": 1775268480000, "open": 0.1139, "high": 0.1142, "low": 0.1139, "close": 0.1142, "volume": 24584.6, "quote_volume": 2803.43065, "trades": 56, "taker_buy_volume": 12591.7, "taker_buy_quote": 1436.15791}, {"ts": 1775268540000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 7831.5, "quote_volume": 894.19635, "trades": 21, "taker_buy_volume": 5852.6, "taker_buy_quote": 668.36692}, {"ts": 1775268600000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 22020.9, "quote_volume": 2512.33872, "trades": 51, "taker_buy_volume": 1756.1, "taker_buy_quote": 200.32116}, {"ts": 1775268660000, "open": 0.1141, "high": 0.1146, "low": 0.1141, "close": 0.1143, "volume": 26561.1, "quote_volume": 3033.99809, "trades": 93, "taker_buy_volume": 17326.7, "taker_buy_quote": 1978.21831}, {"ts": 1775268720000, "open": 0.1143, "high": 0.1143, "low": 0.114, "close": 0.1141, "volume": 22378.4, "quote_volume": 2553.73795, "trades": 75, "taker_buy_volume": 6678.8, "taker_buy_quote": 762.09467}, {"ts": 1775268780000, "open": 0.1141, "high": 0.1146, "low": 0.1141, "close": 0.1146, "volume": 50055.9, "quote_volume": 5728.13787, "trades": 123, "taker_buy_volume": 23445.7, "taker_buy_quote": 2682.86042}, {"ts": 1775268840000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 5328.0, "quote_volume": 610.01686, "trades": 26, "taker_buy_volume": 944.4, "taker_buy_quote": 108.1338}, {"ts": 1775268900000, "open": 0.1145, "high": 0.1147, "low": 0.1142, "close": 0.1142, "volume": 98402.7, "quote_volume": 11265.94211, "trades": 149, "taker_buy_volume": 44763.5, "taker_buy_quote": 5126.17291}, {"ts": 1775268960000, "open": 0.1143, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 12694.5, "quote_volume": 1449.28368, "trades": 51, "taker_buy_volume": 5933.7, "taker_buy_quote": 677.15137}, {"ts": 1775269020000, "open": 0.1141, "high": 0.1142, "low": 0.1137, "close": 0.1138, "volume": 134807.2, "quote_volume": 15368.26481, "trades": 160, "taker_buy_volume": 44633.4, "taker_buy_quote": 5088.00877}, {"ts": 1775269080000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 13547.4, "quote_volume": 1544.16191, "trades": 36, "taker_buy_volume": 3088.5, "taker_buy_quote": 351.85445}, {"ts": 1775269140000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 87928.1, "quote_volume": 10015.98261, "trades": 158, "taker_buy_volume": 27227.1, "taker_buy_quote": 3102.89465}, {"ts": 1775269200000, "open": 0.1137, "high": 0.114, "low": 0.1137, "close": 0.1139, "volume": 57230.0, "quote_volume": 6516.55863, "trades": 88, "taker_buy_volume": 28783.2, "taker_buy_quote": 3278.80807}, {"ts": 1775269260000, "open": 0.1139, "high": 0.1139, "low": 0.1136, "close": 0.1137, "volume": 53809.4, "quote_volume": 6121.39064, "trades": 102, "taker_buy_volume": 25543.8, "taker_buy_quote": 2905.34944}, {"ts": 1775269320000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 18265.3, "quote_volume": 2079.41079, "trades": 43, "taker_buy_volume": 7394.7, "taker_buy_quote": 841.60188}, {"ts": 1775269380000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 18823.8, "quote_volume": 2141.41181, "trades": 54, "taker_buy_volume": 6070.7, "taker_buy_quote": 690.67941}, {"ts": 1775269440000, "open": 0.1139, "high": 0.1139, "low": 0.1133, "close": 0.1133, "volume": 159138.3, "quote_volume": 18063.04414, "trades": 235, "taker_buy_volume": 45640.8, "taker_buy_quote": 5180.34215}, {"ts": 1775269500000, "open": 0.1133, "high": 0.1137, "low": 0.1131, "close": 0.1137, "volume": 67793.6, "quote_volume": 7691.30492, "trades": 160, "taker_buy_volume": 41587.2, "taker_buy_quote": 4715.99106}, {"ts": 1775269560000, "open": 0.1138, "high": 0.1139, "low": 0.1135, "close": 0.1135, "volume": 20374.0, "quote_volume": 2315.05238, "trades": 69, "taker_buy_volume": 2422.5, "taker_buy_quote": 275.52623}, {"ts": 1775269620000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1137, "volume": 38270.1, "quote_volume": 4353.52691, "trades": 116, "taker_buy_volume": 13838.4, "taker_buy_quote": 1573.93936}, {"ts": 1775269680000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 88774.4, "quote_volume": 10114.80346, "trades": 131, "taker_buy_volume": 62677.2, "taker_buy_quote": 7141.35497}, {"ts": 1775269740000, "open": 0.1138, "high": 0.1145, "low": 0.1138, "close": 0.1144, "volume": 19785.7, "quote_volume": 2259.71928, "trades": 74, "taker_buy_volume": 16912.5, "taker_buy_quote": 1931.2678}, {"ts": 1775269800000, "open": 0.1144, "high": 0.1145, "low": 0.1141, "close": 0.1145, "volume": 99883.2, "quote_volume": 11413.78579, "trades": 175, "taker_buy_volume": 51805.0, "taker_buy_quote": 5921.59461}, {"ts": 1775269860000, "open": 0.1145, "high": 0.1145, "low": 0.1141, "close": 0.1142, "volume": 24510.5, "quote_volume": 2802.833, "trades": 93, "taker_buy_volume": 11287.6, "taker_buy_quote": 1290.99518}, {"ts": 1775269920000, "open": 0.1142, "high": 0.1142, "low": 0.1137, "close": 0.1137, "volume": 54167.0, "quote_volume": 6174.01491, "trades": 77, "taker_buy_volume": 8229.5, "taker_buy_quote": 937.57211}, {"ts": 1775269980000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 27500.7, "quote_volume": 3124.61812, "trades": 68, "taker_buy_volume": 10171.8, "taker_buy_quote": 1155.82864}, {"ts": 1775270040000, "open": 0.1137, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 15510.6, "quote_volume": 1764.51737, "trades": 26, "taker_buy_volume": 15146.9, "taker_buy_quote": 1723.16468}, {"ts": 1775270100000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 41959.8, "quote_volume": 4764.841, "trades": 75, "taker_buy_volume": 16082.2, "taker_buy_quote": 1825.60041}, {"ts": 1775270160000, "open": 0.1136, "high": 0.1139, "low": 0.1136, "close": 0.1139, "volume": 18661.7, "quote_volume": 2122.46937, "trades": 64, "taker_buy_volume": 15974.2, "taker_buy_quote": 1816.83568}, {"ts": 1775270220000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 2405.2, "quote_volume": 273.83432, "trades": 11, "taker_buy_volume": 1501.6, "taker_buy_quote": 171.03224}, {"ts": 1775270280000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 8022.9, "quote_volume": 913.2455, "trades": 35, "taker_buy_volume": 1713.0, "taker_buy_quote": 194.96109}, {"ts": 1775270340000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 6859.3, "quote_volume": 780.43513, "trades": 39, "taker_buy_volume": 1667.6, "taker_buy_quote": 189.67732}, {"ts": 1775270400000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 920.0, "quote_volume": 104.696, "trades": 10, "taker_buy_volume": 492.4, "taker_buy_quote": 56.03512}, {"ts": 1775270460000, "open": 0.1138, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 15005.7, "quote_volume": 1707.34285, "trades": 40, "taker_buy_volume": 7374.1, "taker_buy_quote": 839.04726}, {"ts": 1775270520000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 24187.7, "quote_volume": 2754.59347, "trades": 52, "taker_buy_volume": 14410.6, "taker_buy_quote": 1641.04176}, {"ts": 1775270580000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 10022.3, "quote_volume": 1141.61735, "trades": 29, "taker_buy_volume": 1638.8, "taker_buy_quote": 186.7367}, {"ts": 1775270640000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 16340.9, "quote_volume": 1865.77195, "trades": 54, "taker_buy_volume": 7684.2, "taker_buy_quote": 877.03454}, {"ts": 1775270700000, "open": 0.1142, "high": 0.1143, "low": 0.114, "close": 0.1142, "volume": 27723.0, "quote_volume": 3165.06104, "trades": 81, "taker_buy_volume": 12158.8, "taker_buy_quote": 1388.43426}, {"ts": 1775270760000, "open": 0.1142, "high": 0.1143, "low": 0.114, "close": 0.114, "volume": 34719.6, "quote_volume": 3963.64448, "trades": 97, "taker_buy_volume": 15257.7, "taker_buy_quote": 1740.78449}, {"ts": 1775270820000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 19291.6, "quote_volume": 2196.83344, "trades": 49, "taker_buy_volume": 1557.5, "taker_buy_quote": 177.51209}, {"ts": 1775270880000, "open": 0.1138, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 33719.9, "quote_volume": 3829.05195, "trades": 115, "taker_buy_volume": 19079.8, "taker_buy_quote": 2166.05964}, {"ts": 1775270940000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 6427.0, "quote_volume": 730.66559, "trades": 23, "taker_buy_volume": 6427.0, "taker_buy_quote": 730.66559}, {"ts": 1775271000000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 30288.8, "quote_volume": 3450.16031, "trades": 62, "taker_buy_volume": 12527.0, "taker_buy_quote": 1426.96116}, {"ts": 1775271060000, "open": 0.1141, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 5928.3, "quote_volume": 676.7005, "trades": 39, "taker_buy_volume": 3180.7, "taker_buy_quote": 363.167}, {"ts": 1775271120000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 133474.6, "quote_volume": 15250.6646, "trades": 103, "taker_buy_volume": 116344.0, "taker_buy_quote": 13293.85998}, {"ts": 1775271180000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271240000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 23154.2, "quote_volume": 2640.1347, "trades": 64, "taker_buy_volume": 9848.8, "taker_buy_quote": 1122.49892}, {"ts": 1775271300000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 8165.3, "quote_volume": 929.25936, "trades": 25, "taker_buy_volume": 6807.9, "taker_buy_quote": 774.73902}, {"ts": 1775271360000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 2632.1, "quote_volume": 299.53298, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271420000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 9614.9, "quote_volume": 1092.24596, "trades": 59, "taker_buy_volume": 5856.2, "taker_buy_quote": 665.29697}, {"ts": 1775271480000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 17604.5, "quote_volume": 2001.04796, "trades": 23, "taker_buy_volume": 6851.6, "taker_buy_quote": 778.44323}, {"ts": 1775271540000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 27575.1, "quote_volume": 3136.06093, "trades": 41, "taker_buy_volume": 17953.5, "taker_buy_quote": 2042.05259}, {"ts": 1775271600000, "open": 0.1139, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 44697.5, "quote_volume": 5090.7251, "trades": 88, "taker_buy_volume": 18079.5, "taker_buy_quote": 2059.19241}, {"ts": 1775271660000, "open": 0.1139, "high": 0.1139, "low": 0.1133, "close": 0.1134, "volume": 119606.1, "quote_volume": 13567.75449, "trades": 121, "taker_buy_volume": 99417.8, "taker_buy_quote": 11275.38702}, {"ts": 1775271720000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 100230.7, "quote_volume": 11356.10893, "trades": 132, "taker_buy_volume": 8519.1, "taker_buy_quote": 965.25296}, {"ts": 1775271780000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 9151.9, "quote_volume": 1036.09951, "trades": 31, "taker_buy_volume": 6247.4, "taker_buy_quote": 707.31011}, {"ts": 1775271840000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 7044.7, "quote_volume": 798.02731, "trades": 36, "taker_buy_volume": 6232.6, "taker_buy_quote": 706.09759}, {"ts": 1775271900000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 5766.0, "quote_volume": 652.7112, "trades": 15, "taker_buy_volume": 5306.0, "taker_buy_quote": 600.6392}, {"ts": 1775271960000, "open": 0.1133, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 10956.7, "quote_volume": 1241.48412, "trades": 56, "taker_buy_volume": 3891.5, "taker_buy_quote": 440.84645}, {"ts": 1775272020000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 8622.2, "quote_volume": 976.23828, "trades": 43, "taker_buy_volume": 6368.2, "taker_buy_quote": 720.98882}, {"ts": 1775272080000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 9734.7, "quote_volume": 1101.36935, "trades": 34, "taker_buy_volume": 2543.4, "taker_buy_quote": 287.65854}, {"ts": 1775272140000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 3600.6, "quote_volume": 407.56908, "trades": 14, "taker_buy_volume": 3600.6, "taker_buy_quote": 407.56908}, {"ts": 1775272200000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 12908.1, "quote_volume": 1462.89322, "trades": 27, "taker_buy_volume": 1558.7, "taker_buy_quote": 176.63643}, {"ts": 1775272260000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 21988.8, "quote_volume": 2491.33104, "trades": 40, "taker_buy_volume": 7818.5, "taker_buy_quote": 885.83605}, {"ts": 1775272320000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 100662.6, "quote_volume": 11395.68833, "trades": 60, "taker_buy_volume": 89000.8, "taker_buy_quote": 10075.07322}, {"ts": 1775272380000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1136, "volume": 13060.2, "quote_volume": 1482.45109, "trades": 38, "taker_buy_volume": 4850.1, "taker_buy_quote": 550.60474}, {"ts": 1775272440000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1008.4, "quote_volume": 114.65508, "trades": 4, "taker_buy_volume": 1008.4, "taker_buy_quote": 114.65508}, {"ts": 1775272500000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 10148.6, "quote_volume": 1152.88096, "trades": 19, "taker_buy_volume": 192.4, "taker_buy_quote": 21.85664}, {"ts": 1775272560000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1133, "volume": 238104.8, "quote_volume": 26981.35815, "trades": 148, "taker_buy_volume": 100019.8, "taker_buy_quote": 11332.52513}, {"ts": 1775272620000, "open": 0.1133, "high": 0.1133, "low": 0.1129, "close": 0.1131, "volume": 44341.0, "quote_volume": 5011.20669, "trades": 87, "taker_buy_volume": 19275.4, "taker_buy_quote": 2179.01386}, {"ts": 1775272680000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 16639.7, "quote_volume": 1881.95007, "trades": 48, "taker_buy_volume": 11829.5, "taker_buy_quote": 1337.91645}, {"ts": 1775272740000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272800000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 982.2, "quote_volume": 111.08682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272860000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 17739.3, "quote_volume": 2005.72896, "trades": 44, "taker_buy_volume": 14103.4, "taker_buy_quote": 1594.72977}, {"ts": 1775272920000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 28452.6, "quote_volume": 3216.13259, "trades": 22, "taker_buy_volume": 139.2, "taker_buy_quote": 15.74352}, {"ts": 1775272980000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1194.2, "quote_volume": 135.06402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273040000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 18171.9, "quote_volume": 2057.19344, "trades": 56, "taker_buy_volume": 10543.8, "taker_buy_quote": 1193.61148}, {"ts": 1775273100000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 10822.6, "quote_volume": 1223.95708, "trades": 32, "taker_buy_volume": 4923.0, "taker_buy_quote": 556.7913}, {"ts": 1775273160000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 5000.3, "quote_volume": 564.62215, "trades": 15, "taker_buy_volume": 2654.8, "taker_buy_quote": 299.9924}, {"ts": 1775273220000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 42008.8, "quote_volume": 4739.25422, "trades": 38, "taker_buy_volume": 8159.4, "taker_buy_quote": 920.49132}, {"ts": 1775273280000, "open": 0.1128, "high": 0.1128, "low": 0.1125, "close": 0.1126, "volume": 46808.3, "quote_volume": 5273.12022, "trades": 50, "taker_buy_volume": 5708.7, "taker_buy_quote": 642.79962}, {"ts": 1775273340000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 35874.4, "quote_volume": 4042.95672, "trades": 33, "taker_buy_volume": 27786.0, "taker_buy_quote": 3131.4822}, {"ts": 1775273400000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 151199.5, "quote_volume": 17035.78562, "trades": 110, "taker_buy_volume": 76578.9, "taker_buy_quote": 8629.19299}, {"ts": 1775273460000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 2101.8, "quote_volume": 236.66268, "trades": 13, "taker_buy_volume": 2101.8, "taker_buy_quote": 236.66268}, {"ts": 1775273520000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 10210.0, "quote_volume": 1149.646, "trades": 15, "taker_buy_volume": 5590.9, "taker_buy_quote": 629.53534}, {"ts": 1775273580000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 72964.8, "quote_volume": 8232.39517, "trades": 103, "taker_buy_volume": 59484.7, "taker_buy_quote": 6711.56784}, {"ts": 1775273640000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 7688.0, "quote_volume": 867.2064, "trades": 7, "taker_buy_volume": 7688.0, "taker_buy_quote": 867.2064}, {"ts": 1775273700000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 572.8, "quote_volume": 64.61184, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273760000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 57.9, "quote_volume": 6.53112, "trades": 1, "taker_buy_volume": 57.9, "taker_buy_quote": 6.53112}, {"ts": 1775273820000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1125, "volume": 63250.0, "quote_volume": 7116.95545, "trades": 109, "taker_buy_volume": 3845.6, "taker_buy_quote": 432.36766}, {"ts": 1775273880000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 44147.7, "quote_volume": 4976.05957, "trades": 75, "taker_buy_volume": 21827.2, "taker_buy_quote": 2460.09485}, {"ts": 1775273940000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 12014.3, "quote_volume": 1358.24547, "trades": 37, "taker_buy_volume": 11043.1, "taker_buy_quote": 1248.40275}, {"ts": 1775274000000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 15576.5, "quote_volume": 1760.09248, "trades": 24, "taker_buy_volume": 5417.8, "taker_buy_quote": 612.2114}, {"ts": 1775274060000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1133, "volume": 3624.9, "quote_volume": 410.19042, "trades": 30, "taker_buy_volume": 3624.9, "taker_buy_quote": 410.19042}, {"ts": 1775274120000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 5986.3, "quote_volume": 677.55774, "trades": 22, "taker_buy_volume": 967.9, "taker_buy_quote": 109.53862}, {"ts": 1775274180000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274240000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 10576.8, "quote_volume": 1195.2022, "trades": 14, "taker_buy_volume": 6524.7, "taker_buy_quote": 737.2956}, {"ts": 1775274300000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 28894.3, "quote_volume": 3260.46748, "trades": 36, "taker_buy_volume": 3718.7, "taker_buy_quote": 419.8507}, {"ts": 1775274360000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 30949.1, "quote_volume": 3489.46159, "trades": 57, "taker_buy_volume": 21814.6, "taker_buy_quote": 2459.69854}, {"ts": 1775274420000, "open": 0.1128, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 16870.5, "quote_volume": 1902.77768, "trades": 56, "taker_buy_volume": 9036.1, "taker_buy_quote": 1019.24716}, {"ts": 1775274480000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 532.9, "quote_volume": 60.11112, "trades": 3, "taker_buy_volume": 532.9, "taker_buy_quote": 60.11112}, {"ts": 1775274540000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 2847.5, "quote_volume": 321.48275, "trades": 9, "taker_buy_volume": 2847.5, "taker_buy_quote": 321.48275}, {"ts": 1775274600000, "open": 0.1129, "high": 0.1129, "low": 0.1127, "close": 0.1127, "volume": 1039.0, "quote_volume": 117.24597, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274660000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274720000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 29523.8, "quote_volume": 3333.43694, "trades": 60, "taker_buy_volume": 10082.5, "taker_buy_quote": 1137.75574}, {"ts": 1775274780000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 535.3, "quote_volume": 60.4889, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 20.453}, {"ts": 1775274840000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 3452.6, "quote_volume": 390.1438, "trades": 14, "taker_buy_volume": 2419.4, "taker_buy_quote": 273.3922}, {"ts": 1775274900000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 849.6, "quote_volume": 96.0048, "trades": 10, "taker_buy_volume": 368.0, "taker_buy_quote": 41.584}, {"ts": 1775274960000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 354.2, "quote_volume": 40.0246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275020000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 264.0, "quote_volume": 29.8584, "trades": 2, "taker_buy_volume": 264.0, "taker_buy_quote": 29.8584}, {"ts": 1775275080000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 13171.8, "quote_volume": 1488.4134, "trades": 24, "taker_buy_volume": 7994.5, "taker_buy_quote": 903.3785}, {"ts": 1775275140000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 21150.3, "quote_volume": 2389.9839, "trades": 21, "taker_buy_volume": 6005.9, "taker_buy_quote": 678.6667}, {"ts": 1775275200000, "open": 0.113, "high": 0.113, "low": 0.1127, "close": 0.1128, "volume": 104016.6, "quote_volume": 11733.02019, "trades": 161, "taker_buy_volume": 60623.3, "taker_buy_quote": 6838.05286}, {"ts": 1775275260000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 24256.5, "quote_volume": 2736.51184, "trades": 44, "taker_buy_volume": 6275.9, "taker_buy_quote": 708.05179}, {"ts": 1775275320000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 22436.4, "quote_volume": 2528.59148, "trades": 27, "taker_buy_volume": 14674.5, "taker_buy_quote": 1653.82535}, {"ts": 1775275380000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 4129.6, "quote_volume": 464.99296, "trades": 34, "taker_buy_volume": 2334.9, "taker_buy_quote": 262.90974}, {"ts": 1775275440000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 24713.6, "quote_volume": 2777.18232, "trades": 93, "taker_buy_volume": 4955.7, "taker_buy_quote": 557.15229}, {"ts": 1775275500000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 15355.4, "quote_volume": 1725.37324, "trades": 54, "taker_buy_volume": 11219.6, "taker_buy_quote": 1260.8051}, {"ts": 1775275560000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 2224.1, "quote_volume": 249.98884, "trades": 1, "taker_buy_volume": 2224.1, "taker_buy_quote": 249.98884}, {"ts": 1775275620000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 1451.0, "quote_volume": 162.9693, "trades": 6, "taker_buy_volume": 220.0, "taker_buy_quote": 24.728}, {"ts": 1775275680000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 3057.4, "quote_volume": 343.34602, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275740000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 1867.2, "quote_volume": 209.66825, "trades": 20, "taker_buy_volume": 329.4, "taker_buy_quote": 36.99162}, {"ts": 1775275800000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 30650.6, "quote_volume": 3444.78465, "trades": 49, "taker_buy_volume": 21449.0, "taker_buy_quote": 2410.7249}, {"ts": 1775275860000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 4388.9, "quote_volume": 493.09953, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275920000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 2519.4, "quote_volume": 282.88251, "trades": 12, "taker_buy_volume": 850.5, "taker_buy_quote": 95.51115}, {"ts": 1775275980000, "open": 0.1124, "high": 0.1127, "low": 0.1123, "close": 0.1127, "volume": 48944.4, "quote_volume": 5508.41322, "trades": 72, "taker_buy_volume": 33176.5, "taker_buy_quote": 3732.92983}, {"ts": 1775276040000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 13078.0, "quote_volume": 1472.5828, "trades": 26, "taker_buy_volume": 6072.0, "taker_buy_quote": 683.7072}, {"ts": 1775276100000, "open": 0.1127, "high": 0.1128, "low": 0.1125, "close": 0.1127, "volume": 66917.3, "quote_volume": 7535.31519, "trades": 59, "taker_buy_volume": 9891.4, "taker_buy_quote": 1114.07184}, {"ts": 1775276160000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 45832.7, "quote_volume": 5165.38352, "trades": 98, "taker_buy_volume": 21176.6, "taker_buy_quote": 2386.64105}, {"ts": 1775276220000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 2364.5, "quote_volume": 266.56788, "trades": 9, "taker_buy_volume": 1327.1, "taker_buy_quote": 149.6529}, {"ts": 1775276280000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 8320.1, "quote_volume": 937.66839, "trades": 12, "taker_buy_volume": 6303.9, "taker_buy_quote": 710.44953}, {"ts": 1775276340000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 19158.9, "quote_volume": 2156.29692, "trades": 53, "taker_buy_volume": 7214.3, "taker_buy_quote": 812.04185}, {"ts": 1775276400000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 5018.2, "quote_volume": 565.04932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276460000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 44.5, "quote_volume": 5.0107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276520000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 89.2, "quote_volume": 10.05284, "trades": 2, "taker_buy_volume": 89.2, "taker_buy_quote": 10.05284}, {"ts": 1775276580000, "open": 0.1127, "high": 0.113, "low": 0.1127, "close": 0.1128, "volume": 43854.1, "quote_volume": 4948.09202, "trades": 77, "taker_buy_volume": 21040.1, "taker_buy_quote": 2374.62022}, {"ts": 1775276640000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 8740.6, "quote_volume": 985.32721, "trades": 30, "taker_buy_volume": 4248.3, "taker_buy_quote": 478.99886}, {"ts": 1775276700000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 54820.4, "quote_volume": 6172.9851, "trades": 113, "taker_buy_volume": 7941.6, "taker_buy_quote": 894.2401}, {"ts": 1775276760000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 3381.0, "quote_volume": 380.64016, "trades": 15, "taker_buy_volume": 51.4, "taker_buy_quote": 5.7825}, {"ts": 1775276820000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1127, "volume": 17613.2, "quote_volume": 1980.98783, "trades": 36, "taker_buy_volume": 16044.3, "taker_buy_quote": 1804.64347}, {"ts": 1775276880000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 5145.3, "quote_volume": 579.87531, "trades": 11, "taker_buy_volume": 3661.0, "taker_buy_quote": 412.5947}, {"ts": 1775276940000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 20607.4, "quote_volume": 2321.9883, "trades": 29, "taker_buy_volume": 8593.1, "taker_buy_quote": 968.44237}, {"ts": 1775277000000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 34570.7, "quote_volume": 3886.65821, "trades": 54, "taker_buy_volume": 5047.0, "taker_buy_quote": 568.04171}, {"ts": 1775277060000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 19255.8, "quote_volume": 2164.83652, "trades": 26, "taker_buy_volume": 4452.6, "taker_buy_quote": 500.9175}, {"ts": 1775277120000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 415.8, "quote_volume": 46.73592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277180000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 1773.0, "quote_volume": 199.2852, "trades": 6, "taker_buy_volume": 1773.0, "taker_buy_quote": 199.2852}, {"ts": 1775277240000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277300000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 2026.2, "quote_volume": 227.76923, "trades": 15, "taker_buy_volume": 1327.6, "taker_buy_quote": 149.24659}, {"ts": 1775277360000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 15307.6, "quote_volume": 1723.45085, "trades": 34, "taker_buy_volume": 7230.8, "taker_buy_quote": 814.00317}, {"ts": 1775277420000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 2929.1, "quote_volume": 329.81666, "trades": 5, "taker_buy_volume": 2929.1, "taker_buy_quote": 329.81666}, {"ts": 1775277480000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 19233.2, "quote_volume": 2167.87198, "trades": 61, "taker_buy_volume": 8838.7, "taker_buy_quote": 996.36785}, {"ts": 1775277540000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 4689.1, "quote_volume": 528.07486, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277600000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 4912.8, "quote_volume": 553.18128, "trades": 13, "taker_buy_volume": 488.8, "taker_buy_quote": 55.03888}, {"ts": 1775277660000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277720000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 555.5, "quote_volume": 62.5493, "trades": 4, "taker_buy_volume": 555.5, "taker_buy_quote": 62.5493}, {"ts": 1775277780000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 4440.4, "quote_volume": 499.98904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277840000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277900000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 30247.3, "quote_volume": 3408.87992, "trades": 34, "taker_buy_volume": 12265.4, "taker_buy_quote": 1382.31979}, {"ts": 1775277960000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 1231.9, "quote_volume": 138.83513, "trades": 9, "taker_buy_volume": 300.0, "taker_buy_quote": 33.81}, {"ts": 1775278020000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 1113.1, "quote_volume": 125.41393, "trades": 7, "taker_buy_volume": 488.7, "taker_buy_quote": 55.07649}, {"ts": 1775278080000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278140000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 11355.6, "quote_volume": 1279.77612, "trades": 15, "taker_buy_volume": 10709.0, "taker_buy_quote": 1206.9043}, {"ts": 1775278200000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 8335.7, "quote_volume": 939.42582, "trades": 14, "taker_buy_volume": 8260.0, "taker_buy_quote": 930.902}, {"ts": 1775278260000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 1509.3, "quote_volume": 170.09811, "trades": 16, "taker_buy_volume": 729.4, "taker_buy_quote": 82.20338}, {"ts": 1775278320000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 835.4, "quote_volume": 94.14958, "trades": 6, "taker_buy_volume": 400.0, "taker_buy_quote": 45.08}, {"ts": 1775278380000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 21796.6, "quote_volume": 2456.86162, "trades": 58, "taker_buy_volume": 11779.0, "taker_buy_quote": 1327.85908}, {"ts": 1775278440000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 2738.7, "quote_volume": 308.65149, "trades": 4, "taker_buy_volume": 2738.7, "taker_buy_quote": 308.65149}, {"ts": 1775278500000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 31919.6, "quote_volume": 3600.07493, "trades": 56, "taker_buy_volume": 8915.7, "taker_buy_quote": 1005.56327}, {"ts": 1775278560000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 37765.8, "quote_volume": 4249.06945, "trades": 48, "taker_buy_volume": 8849.1, "taker_buy_quote": 995.52917}, {"ts": 1775278620000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 28698.4, "quote_volume": 3225.71021, "trades": 35, "taker_buy_volume": 16619.4, "taker_buy_quote": 1868.03061}, {"ts": 1775278680000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 26792.5, "quote_volume": 3009.56756, "trades": 23, "taker_buy_volume": 2289.5, "taker_buy_quote": 257.3398}, {"ts": 1775278740000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 8938.9, "quote_volume": 1004.46428, "trades": 34, "taker_buy_volume": 5364.1, "taker_buy_quote": 602.92484}, {"ts": 1775278800000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 11679.2, "quote_volume": 1309.17239, "trades": 57, "taker_buy_volume": 6729.4, "taker_buy_quote": 754.36574}, {"ts": 1775278860000, "open": 0.112, "high": 0.112, "low": 0.1116, "close": 0.1117, "volume": 31943.6, "quote_volume": 3573.82704, "trades": 89, "taker_buy_volume": 8279.7, "taker_buy_quote": 925.85824}, {"ts": 1775278920000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 49714.1, "quote_volume": 5554.04847, "trades": 42, "taker_buy_volume": 39769.4, "taker_buy_quote": 4442.6291}, {"ts": 1775278980000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 31901.3, "quote_volume": 3570.50035, "trades": 65, "taker_buy_volume": 10227.7, "taker_buy_quote": 1144.59182}, {"ts": 1775279040000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 16266.4, "quote_volume": 1821.37291, "trades": 96, "taker_buy_volume": 7328.2, "taker_buy_quote": 820.7584}, {"ts": 1775279100000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 43481.4, "quote_volume": 4866.99479, "trades": 65, "taker_buy_volume": 23159.4, "taker_buy_quote": 2591.95146}, {"ts": 1775279160000, "open": 0.112, "high": 0.1122, "low": 0.1118, "close": 0.1118, "volume": 55067.0, "quote_volume": 6164.04893, "trades": 96, "taker_buy_volume": 30580.2, "taker_buy_quote": 3421.95778}, {"ts": 1775279220000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 71203.2, "quote_volume": 7954.8305, "trades": 92, "taker_buy_volume": 27954.8, "taker_buy_quote": 3123.62836}, {"ts": 1775279280000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 82077.0, "quote_volume": 9160.19032, "trades": 135, "taker_buy_volume": 29780.5, "taker_buy_quote": 3323.53058}, {"ts": 1775279340000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 4197.3, "quote_volume": 468.80426, "trades": 25, "taker_buy_volume": 2282.2, "taker_buy_quote": 255.06968}, {"ts": 1775279400000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 5940.5, "quote_volume": 664.74195, "trades": 20, "taker_buy_volume": 4985.2, "taker_buy_quote": 557.84388}, {"ts": 1775279460000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 8584.1, "quote_volume": 959.70238, "trades": 19, "taker_buy_volume": 5154.0, "taker_buy_quote": 576.2172}, {"ts": 1775279520000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 3870.7, "quote_volume": 432.74426, "trades": 19, "taker_buy_volume": 2082.5, "taker_buy_quote": 232.8235}, {"ts": 1775279580000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 1417.6, "quote_volume": 158.408, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279640000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 13993.2, "quote_volume": 1561.81296, "trades": 50, "taker_buy_volume": 6041.1, "taker_buy_quote": 674.31447}, {"ts": 1775279700000, "open": 0.1116, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 34625.0, "quote_volume": 3865.55918, "trades": 72, "taker_buy_volume": 18955.3, "taker_buy_quote": 2117.78655}, {"ts": 1775279760000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 10210.7, "quote_volume": 1143.44019, "trades": 38, "taker_buy_volume": 10210.7, "taker_buy_quote": 1143.44019}, {"ts": 1775279820000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 89.7, "quote_volume": 10.0464, "trades": 1, "taker_buy_volume": 89.7, "taker_buy_quote": 10.0464}, {"ts": 1775279880000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 6617.6, "quote_volume": 740.67107, "trades": 29, "taker_buy_volume": 5304.9, "taker_buy_quote": 593.74649}, {"ts": 1775279940000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 1445.6, "quote_volume": 161.76264, "trades": 13, "taker_buy_volume": 1010.8, "taker_buy_quote": 113.10852}, {"ts": 1775280000000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 5390.6, "quote_volume": 602.66908, "trades": 14, "taker_buy_volume": 4110.2, "taker_buy_quote": 459.52036}, {"ts": 1775280060000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 26388.3, "quote_volume": 2948.8025, "trades": 42, "taker_buy_volume": 21830.5, "taker_buy_quote": 2439.53578}, {"ts": 1775280120000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 2302.3, "quote_volume": 257.39714, "trades": 11, "taker_buy_volume": 1546.1, "taker_buy_quote": 172.85398}, {"ts": 1775280180000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 2124.1, "quote_volume": 237.26197, "trades": 17, "taker_buy_volume": 1268.4, "taker_buy_quote": 141.68028}, {"ts": 1775280240000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 479.7, "quote_volume": 53.58249, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280300000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 29893.9, "quote_volume": 3335.55924, "trades": 75, "taker_buy_volume": 20584.3, "taker_buy_quote": 2297.1029}, {"ts": 1775280360000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 4157.2, "quote_volume": 463.17819, "trades": 38, "taker_buy_volume": 465.5, "taker_buy_quote": 51.8567}, {"ts": 1775280420000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 21663.5, "quote_volume": 2408.17766, "trades": 63, "taker_buy_volume": 7726.5, "taker_buy_quote": 858.72213}, {"ts": 1775280480000, "open": 0.1111, "high": 0.1111, "low": 0.1108, "close": 0.111, "volume": 60083.1, "quote_volume": 6663.93694, "trades": 76, "taker_buy_volume": 24191.2, "taker_buy_quote": 2683.25467}, {"ts": 1775280540000, "open": 0.1109, "high": 0.1109, "low": 0.1106, "close": 0.1106, "volume": 101248.8, "quote_volume": 11201.10642, "trades": 69, "taker_buy_volume": 91900.7, "taker_buy_quote": 10165.20898}, {"ts": 1775280600000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 1168.0, "quote_volume": 129.1808, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280660000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 46652.8, "quote_volume": 5162.57882, "trades": 64, "taker_buy_volume": 34982.4, "taker_buy_quote": 3870.86514}, {"ts": 1775280720000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 20863.5, "quote_volume": 2311.6758, "trades": 19, "taker_buy_volume": 3920.6, "taker_buy_quote": 434.40248}, {"ts": 1775280780000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 12537.2, "quote_volume": 1389.12176, "trades": 32, "taker_buy_volume": 4771.7, "taker_buy_quote": 528.70436}, {"ts": 1775280840000, "open": 0.1107, "high": 0.1107, "low": 0.1101, "close": 0.1105, "volume": 235095.1, "quote_volume": 25952.68146, "trades": 235, "taker_buy_volume": 41670.8, "taker_buy_quote": 4602.43175}, {"ts": 1775280900000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 17963.0, "quote_volume": 1985.0456, "trades": 42, "taker_buy_volume": 2809.3, "taker_buy_quote": 310.58455}, {"ts": 1775280960000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 34494.9, "quote_volume": 3817.97149, "trades": 51, "taker_buy_volume": 32017.1, "taker_buy_quote": 3543.829}, {"ts": 1775281020000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 24042.3, "quote_volume": 2663.67746, "trades": 62, "taker_buy_volume": 8754.6, "taker_buy_quote": 970.00968}, {"ts": 1775281080000, "open": 0.1109, "high": 0.1113, "low": 0.1109, "close": 0.1113, "volume": 44822.6, "quote_volume": 4980.68353, "trades": 67, "taker_buy_volume": 40564.3, "taker_buy_quote": 4507.30924}, {"ts": 1775281140000, "open": 0.1113, "high": 0.1117, "low": 0.1112, "close": 0.1115, "volume": 42342.0, "quote_volume": 4721.56801, "trades": 132, "taker_buy_volume": 22933.0, "taker_buy_quote": 2557.58108}, {"ts": 1775281200000, "open": 0.1114, "high": 0.1114, "low": 0.1111, "close": 0.1111, "volume": 47566.8, "quote_volume": 5294.20575, "trades": 226, "taker_buy_volume": 16317.2, "taker_buy_quote": 1816.49744}, {"ts": 1775281260000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 8303.9, "quote_volume": 921.7329, "trades": 30, "taker_buy_volume": 632.0, "taker_buy_quote": 70.152}, {"ts": 1775281320000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 2609.8, "quote_volume": 289.51013, "trades": 22, "taker_buy_volume": 1269.8, "taker_buy_quote": 140.89104}, {"ts": 1775281380000, "open": 0.111, "high": 0.111, "low": 0.1105, "close": 0.1108, "volume": 172482.9, "quote_volume": 19107.82746, "trades": 127, "taker_buy_volume": 35938.3, "taker_buy_quote": 3982.32873}, {"ts": 1775281440000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 21883.6, "quote_volume": 2426.89124, "trades": 15, "taker_buy_volume": 21766.6, "taker_buy_quote": 2413.91594}, {"ts": 1775281500000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 14133.4, "quote_volume": 1568.8074, "trades": 9, "taker_buy_volume": 14133.4, "taker_buy_quote": 1568.8074}, {"ts": 1775281560000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 13993.0, "quote_volume": 1556.01242, "trades": 47, "taker_buy_volume": 10763.3, "taker_buy_quote": 1196.81866}, {"ts": 1775281620000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281680000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 105.9, "quote_volume": 11.77608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281740000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 38297.9, "quote_volume": 4268.59419, "trades": 68, "taker_buy_volume": 6722.0, "taker_buy_quote": 749.14382}, {"ts": 1775281800000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 7584.8, "quote_volume": 844.23384, "trades": 23, "taker_buy_volume": 5368.8, "taker_buy_quote": 597.59304}, {"ts": 1775281860000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 5526.6, "quote_volume": 614.70764, "trades": 23, "taker_buy_volume": 1340.9, "taker_buy_quote": 149.10808}, {"ts": 1775281920000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 2650.9, "quote_volume": 294.78008, "trades": 18, "taker_buy_volume": 331.5, "taker_buy_quote": 36.8628}, {"ts": 1775281980000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 10682.8, "quote_volume": 1186.85908, "trades": 24, "taker_buy_volume": 5404.7, "taker_buy_quote": 600.46217}, {"ts": 1775282040000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 2510.9, "quote_volume": 278.8598, "trades": 7, "taker_buy_volume": 1499.0, "taker_buy_quote": 166.5389}, {"ts": 1775282100000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 3444.2, "quote_volume": 382.99504, "trades": 21, "taker_buy_volume": 703.7, "taker_buy_quote": 78.25144}, {"ts": 1775282160000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 4813.0, "quote_volume": 535.2056, "trades": 9, "taker_buy_volume": 4340.7, "taker_buy_quote": 482.68584}, {"ts": 1775282220000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 2421.8, "quote_volume": 269.01205, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282280000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 1788.0, "quote_volume": 198.468, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282340000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 2627.7, "quote_volume": 291.32644, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282400000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 25677.0, "quote_volume": 2843.44557, "trades": 60, "taker_buy_volume": 21410.0, "taker_buy_quote": 2371.01891}, {"ts": 1775282460000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 9045.5, "quote_volume": 1003.57149, "trades": 50, "taker_buy_volume": 3159.6, "taker_buy_quote": 350.62456}, {"ts": 1775282520000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 27844.6, "quote_volume": 3089.32844, "trades": 64, "taker_buy_volume": 16759.3, "taker_buy_quote": 1858.90147}, {"ts": 1775282580000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 27354.8, "quote_volume": 3039.11828, "trades": 9, "taker_buy_volume": 17537.6, "taker_buy_quote": 1948.42736}, {"ts": 1775282640000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 2965.7, "quote_volume": 330.02094, "trades": 20, "taker_buy_volume": 1359.6, "taker_buy_quote": 151.27232}, {"ts": 1775282700000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 15813.1, "quote_volume": 1761.2171, "trades": 39, "taker_buy_volume": 5209.3, "taker_buy_quote": 580.19339}, {"ts": 1775282760000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282820000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282880000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 18282.1, "quote_volume": 2036.61944, "trades": 23, "taker_buy_volume": 5630.3, "taker_buy_quote": 627.21542}, {"ts": 1775282940000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 16095.3, "quote_volume": 1793.01642, "trades": 32, "taker_buy_volume": 2566.9, "taker_buy_quote": 285.95266}, {"ts": 1775283000000, "open": 0.1115, "high": 0.1119, "low": 0.1115, "close": 0.1119, "volume": 25255.1, "quote_volume": 2821.664, "trades": 60, "taker_buy_volume": 22391.9, "taker_buy_quote": 2501.72716}, {"ts": 1775283060000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.112, "volume": 25257.1, "quote_volume": 2830.16767, "trades": 64, "taker_buy_volume": 11364.6, "taker_buy_quote": 1273.49161}, {"ts": 1775283120000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 104348.3, "quote_volume": 11685.75868, "trades": 52, "taker_buy_volume": 16178.2, "taker_buy_quote": 1811.16696}, {"ts": 1775283180000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 2218.9, "quote_volume": 248.29491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283240000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 6383.6, "quote_volume": 714.8075, "trades": 19, "taker_buy_volume": 4826.6, "taker_buy_quote": 540.5792}, {"ts": 1775283300000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.1121, "volume": 96496.1, "quote_volume": 10822.05109, "trades": 97, "taker_buy_volume": 71716.9, "taker_buy_quote": 8044.33663}, {"ts": 1775283360000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 9293.5, "quote_volume": 1041.80135, "trades": 9, "taker_buy_volume": 9293.5, "taker_buy_quote": 1041.80135}, {"ts": 1775283420000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 20035.1, "quote_volume": 2244.01459, "trades": 131, "taker_buy_volume": 3989.1, "taker_buy_quote": 447.17811}, {"ts": 1775283480000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 9635.2, "quote_volume": 1078.06602, "trades": 61, "taker_buy_volume": 92.3, "taker_buy_quote": 10.31914}, {"ts": 1775283540000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 15401.1, "quote_volume": 1723.38669, "trades": 60, "taker_buy_volume": 10820.7, "taker_buy_quote": 1210.86247}, {"ts": 1775283600000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 4834.7, "quote_volume": 540.4014, "trades": 48, "taker_buy_volume": 618.0, "taker_buy_quote": 69.0406}, {"ts": 1775283660000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 1911.1, "quote_volume": 213.37287, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283720000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 8890.2, "quote_volume": 992.42933, "trades": 24, "taker_buy_volume": 8890.2, "taker_buy_quote": 992.42933}, {"ts": 1775283780000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 8101.6, "quote_volume": 904.19164, "trades": 24, "taker_buy_volume": 6369.5, "taker_buy_quote": 710.8362}, {"ts": 1775283840000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 24929.7, "quote_volume": 2783.59739, "trades": 47, "taker_buy_volume": 17668.8, "taker_buy_quote": 1972.80438}, {"ts": 1775283900000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 14582.9, "quote_volume": 1629.57841, "trades": 34, "taker_buy_volume": 11752.1, "taker_buy_quote": 1313.37305}, {"ts": 1775283960000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 31739.4, "quote_volume": 3550.00874, "trades": 93, "taker_buy_volume": 4550.8, "taker_buy_quote": 508.96507}, {"ts": 1775284020000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 8188.8, "quote_volume": 916.23308, "trades": 48, "taker_buy_volume": 5209.6, "taker_buy_quote": 583.15852}, {"ts": 1775284080000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.1121, "volume": 13970.5, "quote_volume": 1566.3583, "trades": 63, "taker_buy_volume": 7113.3, "taker_buy_quote": 797.46068}, {"ts": 1775284140000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 8985.2, "quote_volume": 1007.24092, "trades": 26, "taker_buy_volume": 7746.3, "taker_buy_quote": 868.36023}, {"ts": 1775284200000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1000.0, "quote_volume": 112.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284260000, "open": 0.112, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 44571.7, "quote_volume": 4987.19206, "trades": 90, "taker_buy_volume": 9934.3, "taker_buy_quote": 1111.61004}, {"ts": 1775284320000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 6896.9, "quote_volume": 770.23362, "trades": 37, "taker_buy_volume": 3445.8, "taker_buy_quote": 384.89586}, {"ts": 1775284380000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 16143.6, "quote_volume": 1802.63638, "trades": 32, "taker_buy_volume": 15473.6, "taker_buy_quote": 1727.93138}, {"ts": 1775284440000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 27329.9, "quote_volume": 3062.13564, "trades": 71, "taker_buy_volume": 15948.1, "taker_buy_quote": 1786.97332}, {"ts": 1775284500000, "open": 0.1121, "high": 0.1124, "low": 0.1121, "close": 0.1124, "volume": 38954.5, "quote_volume": 4372.27224, "trades": 87, "taker_buy_volume": 31196.3, "taker_buy_quote": 3501.59774}, {"ts": 1775284560000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 18466.6, "quote_volume": 2073.79918, "trades": 32, "taker_buy_volume": 6224.6, "taker_buy_quote": 699.02258}, {"ts": 1775284620000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 9213.1, "quote_volume": 1034.63113, "trades": 18, "taker_buy_volume": 2013.9, "taker_buy_quote": 226.16097}, {"ts": 1775284680000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 10494.3, "quote_volume": 1177.46046, "trades": 23, "taker_buy_volume": 6265.0, "taker_buy_quote": 702.933}, {"ts": 1775284740000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 9219.2, "quote_volume": 1035.27682, "trades": 24, "taker_buy_volume": 4110.6, "taker_buy_quote": 461.62038}, {"ts": 1775284800000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 4552.3, "quote_volume": 511.22329, "trades": 5, "taker_buy_volume": 488.6, "taker_buy_quote": 54.86978}, {"ts": 1775284860000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 354.3, "quote_volume": 39.78789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284920000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 14256.8, "quote_volume": 1601.75775, "trades": 36, "taker_buy_volume": 9321.2, "taker_buy_quote": 1047.48987}, {"ts": 1775284980000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 2641.2, "quote_volume": 296.60676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285040000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285100000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 1183.7, "quote_volume": 133.04788, "trades": 6, "taker_buy_volume": 1183.7, "taker_buy_quote": 133.04788}, {"ts": 1775285160000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 8262.6, "quote_volume": 928.25561, "trades": 24, "taker_buy_volume": 7733.2, "taker_buy_quote": 868.80399}, {"ts": 1775285220000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 8094.1, "quote_volume": 908.96743, "trades": 28, "taker_buy_volume": 1572.2, "taker_buy_quote": 176.55806}, {"ts": 1775285280000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 1308.8, "quote_volume": 146.97824, "trades": 7, "taker_buy_volume": 1308.8, "taker_buy_quote": 146.97824}, {"ts": 1775285340000, "open": 0.1122, "high": 0.1131, "low": 0.1122, "close": 0.1127, "volume": 599611.2, "quote_volume": 67607.15019, "trades": 352, "taker_buy_volume": 490399.9, "taker_buy_quote": 55286.31173}, {"ts": 1775285400000, "open": 0.1127, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 25491.9, "quote_volume": 2873.71017, "trades": 63, "taker_buy_volume": 17118.9, "taker_buy_quote": 1930.37366}, {"ts": 1775285460000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 4482.1, "quote_volume": 505.65776, "trades": 31, "taker_buy_volume": 2846.4, "taker_buy_quote": 321.08298}, {"ts": 1775285520000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 4669.7, "quote_volume": 527.23257, "trades": 21, "taker_buy_volume": 4669.7, "taker_buy_quote": 527.23257}, {"ts": 1775285580000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 55597.7, "quote_volume": 6288.09987, "trades": 47, "taker_buy_volume": 31971.2, "taker_buy_quote": 3615.94272}, {"ts": 1775285640000, "open": 0.1131, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 10666.7, "quote_volume": 1207.11956, "trades": 32, "taker_buy_volume": 2977.9, "taker_buy_quote": 336.85592}, {"ts": 1775285700000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 5713.3, "quote_volume": 646.7165, "trades": 27, "taker_buy_volume": 285.1, "taker_buy_quote": 32.27332}, {"ts": 1775285760000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285820000, "open": 0.1132, "high": 0.1135, "low": 0.1132, "close": 0.1135, "volume": 27882.3, "quote_volume": 3159.851, "trades": 76, "taker_buy_volume": 16554.9, "taker_buy_quote": 1876.92238}, {"ts": 1775285880000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 12747.9, "quote_volume": 1444.6066, "trades": 49, "taker_buy_volume": 8225.5, "taker_buy_quote": 932.29249}, {"ts": 1775285940000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 16663.5, "quote_volume": 1883.46411, "trades": 31, "taker_buy_volume": 942.6, "taker_buy_quote": 106.5138}, {"ts": 1775286000000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 6368.3, "quote_volume": 720.17148, "trades": 22, "taker_buy_volume": 475.7, "taker_buy_quote": 53.79571}, {"ts": 1775286060000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 526.7, "quote_volume": 59.46443, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286120000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 41841.0, "quote_volume": 4718.62038, "trades": 67, "taker_buy_volume": 24841.6, "taker_buy_quote": 2801.71848}, {"ts": 1775286180000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 3112.1, "quote_volume": 350.99255, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286240000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 14111.1, "quote_volume": 1590.00218, "trades": 38, "taker_buy_volume": 6504.5, "taker_buy_quote": 733.09054}, {"ts": 1775286300000, "open": 0.1127, "high": 0.113, "low": 0.1127, "close": 0.1129, "volume": 36398.0, "quote_volume": 4108.24064, "trades": 138, "taker_buy_volume": 28053.5, "taker_buy_quote": 3165.95356}, {"ts": 1775286360000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 2488.1, "quote_volume": 280.86368, "trades": 14, "taker_buy_volume": 982.1, "taker_buy_quote": 110.87909}, {"ts": 1775286420000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 9348.5, "quote_volume": 1053.63577, "trades": 36, "taker_buy_volume": 4289.6, "taker_buy_quote": 483.43792}, {"ts": 1775286480000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 27480.0, "quote_volume": 3100.56676, "trades": 39, "taker_buy_volume": 12998.0, "taker_buy_quote": 1466.98103}, {"ts": 1775286540000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1133, "volume": 36102.7, "quote_volume": 4085.04784, "trades": 165, "taker_buy_volume": 29441.7, "taker_buy_quote": 3330.35654}, {"ts": 1775286600000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 10988.5, "quote_volume": 1243.99148, "trades": 33, "taker_buy_volume": 7964.9, "taker_buy_quote": 901.71996}, {"ts": 1775286660000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 21878.7, "quote_volume": 2483.73431, "trades": 51, "taker_buy_volume": 6925.6, "taker_buy_quote": 786.05543}, {"ts": 1775286720000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 24935.3, "quote_volume": 2828.30362, "trades": 39, "taker_buy_volume": 868.8, "taker_buy_quote": 98.56536}, {"ts": 1775286780000, "open": 0.1135, "high": 0.1136, "low": 0.1133, "close": 0.1133, "volume": 137303.7, "quote_volume": 15587.08361, "trades": 227, "taker_buy_volume": 74743.1, "taker_buy_quote": 8484.61251}, {"ts": 1775286840000, "open": 0.1133, "high": 0.1137, "low": 0.1133, "close": 0.1136, "volume": 152729.0, "quote_volume": 17342.21862, "trades": 100, "taker_buy_volume": 141394.4, "taker_buy_quote": 16055.24739}, {"ts": 1775286900000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 37652.2, "quote_volume": 4268.62765, "trades": 82, "taker_buy_volume": 4033.5, "taker_buy_quote": 456.99555}, {"ts": 1775286960000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 3688.3, "quote_volume": 417.88439, "trades": 7, "taker_buy_volume": 3688.3, "taker_buy_quote": 417.88439}, {"ts": 1775287020000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 3128.8, "quote_volume": 354.75664, "trades": 16, "taker_buy_volume": 2828.8, "taker_buy_quote": 320.76664}, {"ts": 1775287080000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 9973.7, "quote_volume": 1131.09758, "trades": 27, "taker_buy_volume": 1338.9, "taker_buy_quote": 151.91126}, {"ts": 1775287140000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 17874.2, "quote_volume": 2025.44962, "trades": 29, "taker_buy_volume": 14982.9, "taker_buy_quote": 1697.56257}, {"ts": 1775287200000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 18209.0, "quote_volume": 2063.0797, "trades": 20, "taker_buy_volume": 9471.7, "taker_buy_quote": 1073.14361}, {"ts": 1775287260000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 7794.3, "quote_volume": 883.09419, "trades": 23, "taker_buy_volume": 3424.9, "taker_buy_quote": 388.04117}, {"ts": 1775287320000, "open": 0.1132, "high": 0.1133, "low": 0.1131, "close": 0.1131, "volume": 22560.7, "quote_volume": 2554.29521, "trades": 38, "taker_buy_volume": 11431.1, "taker_buy_quote": 1294.45979}, {"ts": 1775287380000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 5303.5, "quote_volume": 600.3562, "trades": 7, "taker_buy_volume": 5303.5, "taker_buy_quote": 600.3562}, {"ts": 1775287440000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287500000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 11421.6, "quote_volume": 1295.10049, "trades": 33, "taker_buy_volume": 8114.7, "taker_buy_quote": 920.09803}, {"ts": 1775287560000, "open": 0.1134, "high": 0.1136, "low": 0.1133, "close": 0.1136, "volume": 44182.4, "quote_volume": 5012.89511, "trades": 70, "taker_buy_volume": 16491.3, "taker_buy_quote": 1871.42828}, {"ts": 1775287620000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 21940.7, "quote_volume": 2495.76292, "trades": 52, "taker_buy_volume": 2390.0, "taker_buy_quote": 271.84393}, {"ts": 1775287680000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 29793.8, "quote_volume": 3376.21572, "trades": 69, "taker_buy_volume": 6038.2, "taker_buy_quote": 684.12806}, {"ts": 1775287740000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 15404.6, "quote_volume": 1744.33129, "trades": 65, "taker_buy_volume": 10915.2, "taker_buy_quote": 1236.02961}, {"ts": 1775287800000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 46179.3, "quote_volume": 5236.73262, "trades": 37, "taker_buy_volume": 1692.9, "taker_buy_quote": 191.97486}, {"ts": 1775287860000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 4077.2, "quote_volume": 462.35448, "trades": 11, "taker_buy_volume": 1368.3, "taker_buy_quote": 155.16522}, {"ts": 1775287920000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287980000, "open": 0.1135, "high": 0.1137, "low": 0.1135, "close": 0.1137, "volume": 8533.7, "quote_volume": 970.08293, "trades": 35, "taker_buy_volume": 4381.9, "taker_buy_quote": 498.02327}, {"ts": 1775288040000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 10521.6, "quote_volume": 1198.4465, "trades": 40, "taker_buy_volume": 6141.6, "taker_buy_quote": 699.5645}, {"ts": 1775288100000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 8375.3, "quote_volume": 954.46323, "trades": 27, "taker_buy_volume": 6162.7, "taker_buy_quote": 702.44809}, {"ts": 1775288160000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 22791.0, "quote_volume": 2593.6158, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288220000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 9150.3, "quote_volume": 1041.83124, "trades": 22, "taker_buy_volume": 5458.8, "taker_buy_quote": 621.73854}, {"ts": 1775288280000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 34786.7, "quote_volume": 3956.53843, "trades": 62, "taker_buy_volume": 17943.0, "taker_buy_quote": 2041.41752}, {"ts": 1775288340000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288400000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1139, "volume": 13051.7, "quote_volume": 1486.37736, "trades": 27, "taker_buy_volume": 12975.1, "taker_buy_quote": 1477.66028}, {"ts": 1775288460000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 43782.7, "quote_volume": 4984.01465, "trades": 89, "taker_buy_volume": 13016.9, "taker_buy_quote": 1482.47804}, {"ts": 1775288520000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 762.1, "quote_volume": 86.8794, "trades": 9, "taker_buy_volume": 438.3, "taker_buy_quote": 49.9662}, {"ts": 1775288580000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288640000, "open": 0.114, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 94790.8, "quote_volume": 10813.95088, "trades": 117, "taker_buy_volume": 69426.9, "taker_buy_quote": 7921.40805}, {"ts": 1775288700000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288760000, "open": 0.114, "high": 0.1145, "low": 0.114, "close": 0.1143, "volume": 65491.8, "quote_volume": 7488.83152, "trades": 145, "taker_buy_volume": 36099.9, "taker_buy_quote": 4127.82913}, {"ts": 1775288820000, "open": 0.1143, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 43885.4, "quote_volume": 5012.40567, "trades": 84, "taker_buy_volume": 9635.8, "taker_buy_quote": 1100.51076}, {"ts": 1775288880000, "open": 0.1143, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 914.2, "quote_volume": 104.44753, "trades": 10, "taker_buy_volume": 508.1, "taker_buy_quote": 58.07583}, {"ts": 1775288940000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 32540.2, "quote_volume": 3709.9377, "trades": 72, "taker_buy_volume": 3743.0, "taker_buy_quote": 426.702}, {"ts": 1775289000000, "open": 0.1138, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 1833.0, "quote_volume": 208.42591, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289060000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 5566.8, "quote_volume": 632.38848, "trades": 25, "taker_buy_volume": 3067.5, "taker_buy_quote": 348.468}, {"ts": 1775289120000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 21369.7, "quote_volume": 2430.60461, "trades": 41, "taker_buy_volume": 17828.6, "taker_buy_quote": 2028.03788}, {"ts": 1775289180000, "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1137, "volume": 27777.5, "quote_volume": 3158.64397, "trades": 42, "taker_buy_volume": 1204.5, "taker_buy_quote": 137.0721}, {"ts": 1775289240000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 170.0, "quote_volume": 19.3202, "trades": 3, "taker_buy_volume": 82.0, "taker_buy_quote": 9.3234}, {"ts": 1775289300000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 14298.9, "quote_volume": 1624.35504, "trades": 40, "taker_buy_volume": 2454.3, "taker_buy_quote": 278.80848}, {"ts": 1775289360000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 10932.1, "quote_volume": 1242.90325, "trades": 26, "taker_buy_volume": 9380.2, "taker_buy_quote": 1066.45222}, {"ts": 1775289420000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 1560.8, "quote_volume": 177.46296, "trades": 25, "taker_buy_volume": 935.6, "taker_buy_quote": 106.37772}, {"ts": 1775289480000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 461.9, "quote_volume": 52.51803, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289540000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 49388.7, "quote_volume": 5606.01089, "trades": 63, "taker_buy_volume": 38252.8, "taker_buy_quote": 4341.71058}, {"ts": 1775289600000, "open": 0.1134, "high": 0.1137, "low": 0.1133, "close": 0.1135, "volume": 58290.6, "quote_volume": 6618.28375, "trades": 81, "taker_buy_volume": 48177.6, "taker_buy_quote": 5469.66555}, {"ts": 1775289660000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 36332.3, "quote_volume": 4127.37126, "trades": 47, "taker_buy_volume": 26182.8, "taker_buy_quote": 2974.38806}, {"ts": 1775289720000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 448.1, "quote_volume": 50.91147, "trades": 9, "taker_buy_volume": 380.8, "taker_buy_quote": 43.26619}, {"ts": 1775289780000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 17775.5, "quote_volume": 2023.53303, "trades": 43, "taker_buy_volume": 6595.3, "taker_buy_quote": 750.45621}, {"ts": 1775289840000, "open": 0.114, "high": 0.1142, "low": 0.114, "close": 0.114, "volume": 18254.9, "quote_volume": 2083.24571, "trades": 68, "taker_buy_volume": 10100.1, "taker_buy_quote": 1152.24631}, {"ts": 1775289900000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 33394.1, "quote_volume": 3803.62498, "trades": 58, "taker_buy_volume": 17050.4, "taker_buy_quote": 1942.04056}, {"ts": 1775289960000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 11552.2, "quote_volume": 1314.72133, "trades": 45, "taker_buy_volume": 2435.9, "taker_buy_quote": 277.44901}, {"ts": 1775290020000, "open": 0.1137, "high": 0.1137, "low": 0.1137, "close": 0.1137, "volume": 8182.7, "quote_volume": 930.37299, "trades": 31, "taker_buy_volume": 7416.9, "taker_buy_quote": 843.30153}, {"ts": 1775290080000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 10799.7, "quote_volume": 1226.84592, "trades": 34, "taker_buy_volume": 7428.1, "taker_buy_quote": 843.83216}, {"ts": 1775290140000, "open": 0.1136, "high": 0.1137, "low": 0.1135, "close": 0.1137, "volume": 15723.5, "quote_volume": 1786.81135, "trades": 47, "taker_buy_volume": 9637.9, "taker_buy_quote": 1095.21993}, {"ts": 1775290200000, "open": 0.1137, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 74068.7, "quote_volume": 8423.30347, "trades": 110, "taker_buy_volume": 60303.3, "taker_buy_quote": 6859.35874}, {"ts": 1775290260000, "open": 0.1136, "high": 0.1137, "low": 0.1132, "close": 0.1132, "volume": 44384.4, "quote_volume": 5034.44808, "trades": 119, "taker_buy_volume": 10095.3, "taker_buy_quote": 1145.24055}, {"ts": 1775290320000, "open": 0.1133, "high": 0.1135, "low": 0.1131, "close": 0.1132, "volume": 107204.8, "quote_volume": 12141.1234, "trades": 166, "taker_buy_volume": 47965.0, "taker_buy_quote": 5433.94395}, {"ts": 1775290380000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.113, "volume": 63692.2, "quote_volume": 7195.27697, "trades": 96, "taker_buy_volume": 12336.3, "taker_buy_quote": 1393.8909}, {"ts": 1775290440000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 14938.4, "quote_volume": 1688.0392, "trades": 16, "taker_buy_volume": 730.9, "taker_buy_quote": 82.5917}, {"ts": 1775290500000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 1377.4, "quote_volume": 155.54284, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290560000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 40655.7, "quote_volume": 4592.67862, "trades": 130, "taker_buy_volume": 28634.9, "taker_buy_quote": 3235.33022}, {"ts": 1775290620000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 60.1, "quote_volume": 6.78529, "trades": 1, "taker_buy_volume": 60.1, "taker_buy_quote": 6.78529}, {"ts": 1775290680000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 13171.1, "quote_volume": 1486.98864, "trades": 25, "taker_buy_volume": 12645.8, "taker_buy_quote": 1427.71082}, {"ts": 1775290740000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 19329.3, "quote_volume": 2180.34504, "trades": 28, "taker_buy_volume": 15944.7, "taker_buy_quote": 1798.56216}, {"ts": 1775290800000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 8604.8, "quote_volume": 971.48192, "trades": 24, "taker_buy_volume": 4326.3, "taker_buy_quote": 488.43927}, {"ts": 1775290860000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 6180.3, "quote_volume": 697.17352, "trades": 18, "taker_buy_volume": 58.5, "taker_buy_quote": 6.6105}, {"ts": 1775290920000, "open": 0.1128, "high": 0.1129, "low": 0.1126, "close": 0.1127, "volume": 135001.5, "quote_volume": 15220.66824, "trades": 170, "taker_buy_volume": 52055.2, "taker_buy_quote": 5870.61651}, {"ts": 1775290980000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 7119.8, "quote_volume": 802.49067, "trades": 21, "taker_buy_volume": 565.9, "taker_buy_quote": 63.83352}, {"ts": 1775291040000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 42217.4, "quote_volume": 4757.90098, "trades": 46, "taker_buy_volume": 3487.6, "taker_buy_quote": 393.05252}, {"ts": 1775291100000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 23502.1, "quote_volume": 2651.03688, "trades": 47, "taker_buy_volume": 4631.2, "taker_buy_quote": 522.39936}, {"ts": 1775291160000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 1073.2, "quote_volume": 121.05696, "trades": 8, "taker_buy_volume": 949.8, "taker_buy_quote": 107.13744}, {"ts": 1775291220000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 326.0, "quote_volume": 36.7728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291280000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 88.9, "quote_volume": 10.02792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291340000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 16181.1, "quote_volume": 1828.59157, "trades": 32, "taker_buy_volume": 16181.1, "taker_buy_quote": 1828.59157}, {"ts": 1775291400000, "open": 0.113, "high": 0.1134, "low": 0.1129, "close": 0.1132, "volume": 46060.1, "quote_volume": 5211.49841, "trades": 101, "taker_buy_volume": 11444.9, "taker_buy_quote": 1295.66894}, {"ts": 1775291460000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 2397.7, "quote_volume": 271.41964, "trades": 12, "taker_buy_volume": 539.2, "taker_buy_quote": 61.03744}, {"ts": 1775291520000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 3925.0, "quote_volume": 444.94485, "trades": 35, "taker_buy_volume": 2097.9, "taker_buy_quote": 237.75171}, {"ts": 1775291580000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 32761.9, "quote_volume": 3709.91393, "trades": 50, "taker_buy_volume": 7777.2, "taker_buy_quote": 880.37904}, {"ts": 1775291640000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 464.5, "quote_volume": 52.5814, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291700000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 12427.8, "quote_volume": 1404.3965, "trades": 62, "taker_buy_volume": 5587.0, "taker_buy_quote": 631.331}, {"ts": 1775291760000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 291.0, "quote_volume": 32.9121, "trades": 1, "taker_buy_volume": 291.0, "taker_buy_quote": 32.9121}, {"ts": 1775291820000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 2655.4, "quote_volume": 300.19945, "trades": 35, "taker_buy_volume": 1176.3, "taker_buy_quote": 132.97677}, {"ts": 1775291880000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 2154.6, "quote_volume": 243.62838, "trades": 21, "taker_buy_volume": 502.3, "taker_buy_quote": 56.81013}, {"ts": 1775291940000, "open": 0.1131, "high": 0.1134, "low": 0.1131, "close": 0.1131, "volume": 89124.2, "quote_volume": 10088.55336, "trades": 128, "taker_buy_volume": 38701.9, "taker_buy_quote": 4382.85227}, {"ts": 1775292000000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 6862.2, "quote_volume": 775.4456, "trades": 36, "taker_buy_volume": 684.7, "taker_buy_quote": 77.3881}, {"ts": 1775292060000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 706.7, "quote_volume": 79.78643, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292120000, "open": 0.1129, "high": 0.1129, "low": 0.1125, "close": 0.1127, "volume": 475802.3, "quote_volume": 53610.98397, "trades": 127, "taker_buy_volume": 26428.9, "taker_buy_quote": 2976.45457}, {"ts": 1775292180000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 29879.3, "quote_volume": 3368.44463, "trades": 64, "taker_buy_volume": 7509.0, "taker_buy_quote": 846.8928}, {"ts": 1775292240000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 96.2, "quote_volume": 10.85136, "trades": 1, "taker_buy_volume": 96.2, "taker_buy_quote": 10.85136}, {"ts": 1775292300000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292360000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 11738.3, "quote_volume": 1324.08024, "trades": 27, "taker_buy_volume": 8423.2, "taker_buy_quote": 950.13696}, {"ts": 1775292420000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.113, "volume": 106656.1, "quote_volume": 12044.25459, "trades": 171, "taker_buy_volume": 89303.0, "taker_buy_quote": 10084.82674}, {"ts": 1775292480000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 10582.1, "quote_volume": 1195.78279, "trades": 30, "taker_buy_volume": 4007.8, "taker_buy_quote": 452.88689}, {"ts": 1775292540000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 2266.8, "quote_volume": 256.1484, "trades": 12, "taker_buy_volume": 340.5, "taker_buy_quote": 38.4765}, {"ts": 1775292600000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 3430.8, "quote_volume": 387.7025, "trades": 17, "taker_buy_volume": 1304.5, "taker_buy_quote": 147.4306}, {"ts": 1775292660000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292720000, "open": 0.113, "high": 0.113, "low": 0.1127, "close": 0.1127, "volume": 2045.5, "quote_volume": 230.76839, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292780000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1123, "volume": 41537.7, "quote_volume": 4671.66528, "trades": 61, "taker_buy_volume": 8669.1, "taker_buy_quote": 974.81688}, {"ts": 1775292840000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 42445.4, "quote_volume": 4776.75845, "trades": 60, "taker_buy_volume": 38686.8, "taker_buy_quote": 4353.91595}, {"ts": 1775292900000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 21319.8, "quote_volume": 2403.58768, "trades": 46, "taker_buy_volume": 21319.8, "taker_buy_quote": 2403.58768}, {"ts": 1775292960000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 8804.6, "quote_volume": 992.33077, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293020000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 2693.4, "quote_volume": 303.54618, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293080000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 688.8, "quote_volume": 77.55888, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293140000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 1385.2, "quote_volume": 155.84482, "trades": 4, "taker_buy_volume": 98.2, "taker_buy_quote": 11.05732}]